date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2019-01-28 09:30:00,32.79,32.89,32.73,32.79,154631.0,25.8781,25.957,25.8308,25.8781,154631.0
2019-01-28 09:35:00,32.78,32.84,32.73,32.75,40344.0,25.8702,25.9176,25.8308,25.8465,40344.0
2019-01-28 09:40:00,32.73,32.79,32.71,32.78,40874.0,25.8308,25.8781,25.815,25.8702,40874.0
2019-01-28 09:45:00,32.78,32.82,32.71,32.72,34174.0,25.8702,25.9018,25.815,25.8229,34174.0
2019-01-28 09:50:00,32.71,32.72,32.66,32.66,51224.0,25.815,25.8229,25.7755,25.7755,51224.0
2019-01-28 09:55:00,32.66,32.71,32.65,32.67,24440.0,25.7755,25.815,25.7676,25.7834,24440.0
2019-01-28 10:00:00,32.66,32.67,32.63,32.65,25237.0,25.7755,25.7834,25.7518,25.7676,25237.0
2019-01-28 10:05:00,32.65,32.73,32.65,32.72,29028.0,25.7676,25.8308,25.7676,25.8229,29028.0
2019-01-28 10:10:00,32.71,32.78,32.68,32.68,23558.0,25.815,25.8702,25.7913,25.7913,23558.0
2019-01-28 10:15:00,32.68,32.77,32.67,32.76,10073.0,25.7913,25.8623,25.7834,25.8544,10073.0
2019-01-28 10:20:00,32.76,32.8,32.75,32.75,19751.0,25.8544,25.886,25.8465,25.8465,19751.0
2019-01-28 10:25:00,32.75,32.76,32.72,32.75,7935.0,25.8465,25.8544,25.8229,25.8465,7935.0
2019-01-28 10:30:00,32.75,32.8,32.74,32.78,23258.0,25.8465,25.886,25.8387,25.8702,23258.0
2019-01-28 10:35:00,32.78,32.81,32.77,32.78,31824.0,25.8702,25.8939,25.8623,25.8702,31824.0
2019-01-28 10:40:00,32.79,32.87,32.78,32.86,30326.0,25.8781,25.9412,25.8702,25.9334,30326.0
2019-01-28 10:45:00,32.86,32.86,32.8,32.82,18121.0,25.9334,25.9334,25.886,25.9018,18121.0
2019-01-28 10:50:00,32.82,32.82,32.78,32.81,76471.0,25.9018,25.9018,25.8702,25.8939,76471.0
2019-01-28 10:55:00,32.82,32.87,32.79,32.84,41694.0,25.9018,25.9412,25.8781,25.9176,41694.0
2019-01-28 11:00:00,32.82,32.86,32.81,32.82,10614.0,25.9018,25.9334,25.8939,25.9018,10614.0
2019-01-28 11:05:00,32.84,33.06,32.83,33.06,184864.0,25.9176,26.0912,25.9097,26.0912,184864.0
2019-01-28 11:10:00,33.06,33.14,33.06,33.14,24273.0,26.0912,26.1543,26.0912,26.1543,24273.0
2019-01-28 11:15:00,33.13,33.14,33.0,33.04,27174.0,26.1464,26.1543,26.0438,26.0754,27174.0
2019-01-28 11:20:00,33.05,33.1,33.04,33.07,19132.0,26.0833,26.1228,26.0754,26.0991,19132.0
2019-01-28 11:25:00,33.07,33.14,33.04,33.09,38460.0,26.0991,26.1543,26.0754,26.1149,38460.0
2019-01-28 11:30:00,33.09,33.14,33.05,33.08,38627.0,26.1149,26.1543,26.0833,26.107,38627.0
2019-01-28 11:35:00,33.08,33.08,33.01,33.01,6621.0,26.107,26.107,26.0517,26.0517,6621.0
2019-01-28 11:40:00,33.0,33.0,32.93,32.99,29983.0,26.0438,26.0438,25.9886,26.036,29983.0
2019-01-28 11:45:00,32.98,33.0,32.9,32.93,19900.0,26.0281,26.0438,25.9649,25.9886,19900.0
2019-01-28 11:50:00,32.93,32.95,32.88,32.88,38133.0,25.9886,26.0044,25.9491,25.9491,38133.0
2019-01-28 11:55:00,32.86,32.9,32.77,32.85,167796.0,25.9334,25.9649,25.8623,25.9255,167796.0
2019-01-28 12:00:00,32.86,32.92,32.85,32.9,38970.0,25.9334,25.9807,25.9255,25.9649,38970.0
2019-01-28 12:05:00,32.89,32.9,32.83,32.88,14867.0,25.957,25.9649,25.9097,25.9491,14867.0
2019-01-28 12:10:00,32.88,32.92,32.88,32.91,38566.0,25.9491,25.9807,25.9491,25.9728,38566.0
2019-01-28 12:15:00,32.92,33.0,32.92,32.99,21348.0,25.9807,26.0438,25.9807,26.036,21348.0
2019-01-28 12:20:00,32.99,33.03,32.99,33.02,13348.0,26.036,26.0675,26.036,26.0596,13348.0
2019-01-28 12:25:00,33.03,33.06,33.01,33.05,9199.0,26.0675,26.0912,26.0517,26.0833,9199.0
2019-01-28 12:30:00,33.06,33.1,33.05,33.09,35970.0,26.0912,26.1228,26.0833,26.1149,35970.0
2019-01-28 12:35:00,33.09,33.09,32.99,33.02,24361.0,26.1149,26.1149,26.036,26.0596,24361.0
2019-01-28 12:40:00,33.02,33.03,32.99,32.99,8995.0,26.0596,26.0675,26.036,26.036,8995.0
2019-01-28 12:45:00,32.98,33.05,32.98,33.04,8086.0,26.0281,26.0833,26.0281,26.0754,8086.0
2019-01-28 12:50:00,33.05,33.07,33.03,33.04,6931.0,26.0833,26.0991,26.0675,26.0754,6931.0
2019-01-28 12:55:00,33.05,33.06,33.0,33.0,16504.0,26.0833,26.0912,26.0438,26.0438,16504.0
2019-01-28 13:00:00,32.99,33.02,32.97,33.02,16070.0,26.036,26.0596,26.0202,26.0596,16070.0
2019-01-28 13:05:00,33.02,33.07,33.01,33.05,7731.0,26.0596,26.0991,26.0517,26.0833,7731.0
2019-01-28 13:10:00,33.05,33.1,33.04,33.09,15789.0,26.0833,26.1228,26.0754,26.1149,15789.0
2019-01-28 13:15:00,33.1,33.15,33.09,33.13,15971.0,26.1228,26.1622,26.1149,26.1464,15971.0
2019-01-28 13:20:00,33.14,33.18,33.13,33.17,9708.0,26.1543,26.1859,26.1464,26.178,9708.0
2019-01-28 13:25:00,33.17,33.19,33.16,33.17,17721.0,26.178,26.1938,26.1701,26.178,17721.0
2019-01-28 13:30:00,33.17,33.21,33.16,33.21,6029.0,26.178,26.2096,26.1701,26.2096,6029.0
2019-01-28 13:35:00,33.21,33.21,33.16,33.16,12878.0,26.2096,26.2096,26.1701,26.1701,12878.0
2019-01-28 13:40:00,33.15,33.17,33.15,33.16,19433.0,26.1622,26.178,26.1622,26.1701,19433.0
2019-01-28 13:45:00,33.16,33.18,33.14,33.18,12522.0,26.1701,26.1859,26.1543,26.1859,12522.0
2019-01-28 13:50:00,33.18,33.19,33.16,33.18,9830.0,26.1859,26.1938,26.1701,26.1859,9830.0
2019-01-28 13:55:00,33.18,33.19,33.14,33.14,5911.0,26.1859,26.1938,26.1543,26.1543,5911.0
2019-01-28 14:00:00,33.15,33.16,33.1,33.1,28049.0,26.1622,26.1701,26.1228,26.1228,28049.0
2019-01-28 14:05:00,33.1,33.12,33.09,33.12,7845.0,26.1228,26.1385,26.1149,26.1385,7845.0
2019-01-28 14:10:00,33.12,33.14,33.1,33.11,17523.0,26.1385,26.1543,26.1228,26.1307,17523.0
2019-01-28 14:15:00,33.12,33.16,33.11,33.16,10487.0,26.1385,26.1701,26.1307,26.1701,10487.0
2019-01-28 14:20:00,33.17,33.19,33.13,33.15,17477.0,26.178,26.1938,26.1464,26.1622,17477.0
2019-01-28 14:25:00,33.16,33.17,33.14,33.16,9237.0,26.1701,26.178,26.1543,26.1701,9237.0
2019-01-28 14:30:00,33.16,33.17,33.11,33.13,17809.0,26.1701,26.178,26.1307,26.1464,17809.0
2019-01-28 14:35:00,33.12,33.13,33.09,33.13,5890.0,26.1385,26.1464,26.1149,26.1464,5890.0
2019-01-28 14:40:00,33.12,33.14,33.09,33.13,13749.0,26.1385,26.1543,26.1149,26.1464,13749.0
2019-01-28 14:45:00,33.12,33.16,33.11,33.13,16642.0,26.1385,26.1701,26.1307,26.1464,16642.0
2019-01-28 14:50:00,33.13,33.17,33.1,33.12,11640.0,26.1464,26.178,26.1228,26.1385,11640.0
2019-01-28 14:55:00,33.11,33.14,33.11,33.13,7700.0,26.1307,26.1543,26.1307,26.1464,7700.0
2019-01-28 15:00:00,33.14,33.16,33.13,33.15,9167.0,26.1543,26.1701,26.1464,26.1622,9167.0
2019-01-28 15:05:00,33.15,33.15,33.07,33.12,14451.0,26.1622,26.1622,26.0991,26.1385,14451.0
2019-01-28 15:10:00,33.11,33.2,33.1,33.2,21838.0,26.1307,26.2017,26.1228,26.2017,21838.0
2019-01-28 15:15:00,33.2,33.21,33.14,33.16,12299.0,26.2017,26.2096,26.1543,26.1701,12299.0
2019-01-28 15:20:00,33.17,33.18,33.11,33.14,15197.0,26.178,26.1859,26.1307,26.1543,15197.0
2019-01-28 15:25:00,33.14,33.15,33.12,33.13,19008.0,26.1543,26.1622,26.1385,26.1464,19008.0
2019-01-28 15:30:00,33.12,33.14,33.09,33.09,37659.0,26.1385,26.1543,26.1149,26.1149,37659.0
2019-01-28 15:35:00,33.09,33.11,33.08,33.11,8741.0,26.1149,26.1307,26.107,26.1307,8741.0
2019-01-28 15:40:00,33.11,33.12,33.08,33.08,24467.0,26.1307,26.1385,26.107,26.107,24467.0
2019-01-28 15:45:00,33.08,33.1,33.07,33.08,25462.0,26.107,26.1228,26.0991,26.107,25462.0
2019-01-28 15:50:00,33.07,33.11,33.06,33.11,46569.0,26.0991,26.1307,26.0912,26.1307,46569.0
2019-01-28 15:55:00,33.11,33.18,33.1,33.18,70288.0,26.1307,26.1859,26.1228,26.1859,70288.0
2019-01-29 09:30:00,33.25,33.35,33.2,33.22,50919.0,26.2411,26.3201,26.2017,26.2175,50919.0
2019-01-29 09:35:00,33.21,33.39,33.17,33.36,69102.0,26.2096,26.3516,26.178,26.328,69102.0
2019-01-29 09:40:00,33.35,33.44,33.33,33.39,27206.0,26.3201,26.3911,26.3043,26.3516,27206.0
2019-01-29 09:45:00,33.38,33.39,33.33,33.33,14771.0,26.3437,26.3516,26.3043,26.3043,14771.0
2019-01-29 09:50:00,33.34,33.4,33.33,33.4,35281.0,26.3122,26.3595,26.3043,26.3595,35281.0
2019-01-29 09:55:00,33.39,33.42,33.33,33.35,16626.0,26.3516,26.3753,26.3043,26.3201,16626.0
2019-01-29 10:00:00,33.3,33.38,33.27,33.38,12415.0,26.2806,26.3437,26.2569,26.3437,12415.0
2019-01-29 10:05:00,33.37,33.4,33.31,33.32,20248.0,26.3359,26.3595,26.2885,26.2964,20248.0
2019-01-29 10:10:00,33.32,33.36,33.29,33.31,34899.0,26.2964,26.328,26.2727,26.2885,34899.0
2019-01-29 10:15:00,33.31,33.37,33.3,33.34,28370.0,26.2885,26.3359,26.2806,26.3122,28370.0
2019-01-29 10:20:00,33.34,33.34,33.27,33.27,15997.0,26.3122,26.3122,26.2569,26.2569,15997.0
2019-01-29 10:25:00,33.29,33.36,33.28,33.36,17710.0,26.2727,26.328,26.2648,26.328,17710.0
2019-01-29 10:30:00,33.37,33.37,33.31,33.33,14851.0,26.3359,26.3359,26.2885,26.3043,14851.0
2019-01-29 10:35:00,33.34,33.34,33.31,33.33,13845.0,26.3122,26.3122,26.2885,26.3043,13845.0
2019-01-29 10:40:00,33.33,33.38,33.32,33.33,16052.0,26.3043,26.3437,26.2964,26.3043,16052.0
2019-01-29 10:45:00,33.32,33.33,33.23,33.27,13855.0,26.2964,26.3043,26.2254,26.2569,13855.0
2019-01-29 10:50:00,33.26,33.29,33.18,33.22,38308.0,26.249,26.2727,26.1859,26.2175,38308.0
2019-01-29 10:55:00,33.22,33.24,33.13,33.18,27088.0,26.2175,26.2333,26.1464,26.1859,27088.0
2019-01-29 11:00:00,33.18,33.22,33.15,33.22,24043.0,26.1859,26.2175,26.1622,26.2175,24043.0
2019-01-29 11:05:00,33.22,33.28,33.21,33.25,28711.0,26.2175,26.2648,26.2096,26.2411,28711.0
2019-01-29 11:10:00,33.25,33.27,33.18,33.19,26512.0,26.2411,26.2569,26.1859,26.1938,26512.0
2019-01-29 11:15:00,33.19,33.2,33.15,33.19,32328.0,26.1938,26.2017,26.1622,26.1938,32328.0
2019-01-29 11:20:00,33.2,33.23,33.15,33.15,14792.0,26.2017,26.2254,26.1622,26.1622,14792.0
2019-01-29 11:25:00,33.14,33.26,33.13,33.25,19948.0,26.1543,26.249,26.1464,26.2411,19948.0
2019-01-29 11:30:00,33.24,33.27,33.23,33.23,13185.0,26.2333,26.2569,26.2254,26.2254,13185.0
2019-01-29 11:35:00,33.23,33.27,33.23,33.27,15441.0,26.2254,26.2569,26.2254,26.2569,15441.0
2019-01-29 11:40:00,33.26,33.27,33.21,33.23,12322.0,26.249,26.2569,26.2096,26.2254,12322.0
2019-01-29 11:45:00,33.24,33.26,33.22,33.22,16414.0,26.2333,26.249,26.2175,26.2175,16414.0
2019-01-29 11:50:00,33.23,33.25,33.22,33.25,10061.0,26.2254,26.2411,26.2175,26.2411,10061.0
2019-01-29 11:55:00,33.25,33.26,33.23,33.25,11257.0,26.2411,26.249,26.2254,26.2411,11257.0
2019-01-29 12:00:00,33.25,33.29,33.25,33.26,23187.0,26.2411,26.2727,26.2411,26.249,23187.0
2019-01-29 12:05:00,33.24,33.26,33.23,33.25,7931.0,26.2333,26.249,26.2254,26.2411,7931.0
2019-01-29 12:10:00,33.25,33.29,33.24,33.28,13899.0,26.2411,26.2727,26.2333,26.2648,13899.0
2019-01-29 12:15:00,33.27,33.28,33.24,33.26,15289.0,26.2569,26.2648,26.2333,26.249,15289.0
2019-01-29 12:20:00,33.26,33.3,33.25,33.28,35531.0,26.249,26.2806,26.2411,26.2648,35531.0
2019-01-29 12:25:00,33.28,33.33,33.28,33.31,26685.0,26.2648,26.3043,26.2648,26.2885,26685.0
2019-01-29 12:30:00,33.31,33.31,33.25,33.27,19761.0,26.2885,26.2885,26.2411,26.2569,19761.0
2019-01-29 12:35:00,33.27,33.29,33.27,33.28,7428.0,26.2569,26.2727,26.2569,26.2648,7428.0
2019-01-29 12:40:00,33.29,33.3,33.28,33.3,7099.0,26.2727,26.2806,26.2648,26.2806,7099.0
2019-01-29 12:45:00,33.29,33.3,33.25,33.27,14170.0,26.2727,26.2806,26.2411,26.2569,14170.0
2019-01-29 12:50:00,33.27,33.28,33.26,33.28,10313.0,26.2569,26.2648,26.249,26.2648,10313.0
2019-01-29 12:55:00,33.27,33.31,33.27,33.27,15225.0,26.2569,26.2885,26.2569,26.2569,15225.0
2019-01-29 13:00:00,33.27,33.28,33.25,33.28,14192.0,26.2569,26.2648,26.2411,26.2648,14192.0
2019-01-29 13:05:00,33.27,33.29,33.26,33.27,11001.0,26.2569,26.2727,26.249,26.2569,11001.0
2019-01-29 13:10:00,33.28,33.28,33.25,33.26,13788.0,26.2648,26.2648,26.2411,26.249,13788.0
2019-01-29 13:15:00,33.25,33.29,33.25,33.28,7727.0,26.2411,26.2727,26.2411,26.2648,7727.0
2019-01-29 13:20:00,33.29,33.29,33.25,33.27,14671.0,26.2727,26.2727,26.2411,26.2569,14671.0
2019-01-29 13:25:00,33.27,33.29,33.26,33.28,8069.0,26.2569,26.2727,26.249,26.2648,8069.0
2019-01-29 13:30:00,33.28,33.29,33.27,33.27,14086.0,26.2648,26.2727,26.2569,26.2569,14086.0
2019-01-29 13:35:00,33.27,33.28,33.25,33.28,8946.0,26.2569,26.2648,26.2411,26.2648,8946.0
2019-01-29 13:40:00,33.28,33.31,33.26,33.29,22069.0,26.2648,26.2885,26.249,26.2727,22069.0
2019-01-29 13:45:00,33.29,33.29,33.25,33.25,17784.0,26.2727,26.2727,26.2411,26.2411,17784.0
2019-01-29 13:50:00,33.25,33.28,33.22,33.23,34180.0,26.2411,26.2648,26.2175,26.2254,34180.0
2019-01-29 13:55:00,33.23,33.28,33.23,33.27,12796.0,26.2254,26.2648,26.2254,26.2569,12796.0
2019-01-29 14:00:00,33.27,33.28,33.23,33.25,17491.0,26.2569,26.2648,26.2254,26.2411,17491.0
2019-01-29 14:05:00,33.25,33.28,33.24,33.27,10797.0,26.2411,26.2648,26.2333,26.2569,10797.0
2019-01-29 14:10:00,33.27,33.28,33.26,33.26,16834.0,26.2569,26.2648,26.249,26.249,16834.0
2019-01-29 14:15:00,33.26,33.27,33.26,33.26,8965.0,26.249,26.2569,26.249,26.249,8965.0
2019-01-29 14:20:00,33.27,33.27,33.23,33.26,21987.0,26.2569,26.2569,26.2254,26.249,21987.0
2019-01-29 14:25:00,33.25,33.26,33.24,33.24,14355.0,26.2411,26.249,26.2333,26.2333,14355.0
2019-01-29 14:30:00,33.24,33.27,33.23,33.25,21236.0,26.2333,26.2569,26.2254,26.2411,21236.0
2019-01-29 14:35:00,33.25,33.26,33.23,33.23,14775.0,26.2411,26.249,26.2254,26.2254,14775.0
2019-01-29 14:40:00,33.23,33.24,33.21,33.21,13254.0,26.2254,26.2333,26.2096,26.2096,13254.0
2019-01-29 14:45:00,33.22,33.22,33.17,33.18,20355.0,26.2175,26.2175,26.178,26.1859,20355.0
2019-01-29 14:50:00,33.19,33.2,33.17,33.2,18780.0,26.1938,26.2017,26.178,26.2017,18780.0
2019-01-29 14:55:00,33.19,33.2,33.16,33.16,12343.0,26.1938,26.2017,26.1701,26.1701,12343.0
2019-01-29 15:00:00,33.16,33.19,33.16,33.18,18172.0,26.1701,26.1938,26.1701,26.1859,18172.0
2019-01-29 15:05:00,33.18,33.21,33.18,33.2,12736.0,26.1859,26.2096,26.1859,26.2017,12736.0
2019-01-29 15:10:00,33.2,33.24,33.2,33.24,32503.0,26.2017,26.2333,26.2017,26.2333,32503.0
2019-01-29 15:15:00,33.23,33.24,33.2,33.2,24977.0,26.2254,26.2333,26.2017,26.2017,24977.0
2019-01-29 15:20:00,33.2,33.2,33.12,33.12,38456.0,26.2017,26.2017,26.1385,26.1385,38456.0
2019-01-29 15:25:00,33.12,33.13,33.09,33.1,33846.0,26.1385,26.1464,26.1149,26.1228,33846.0
2019-01-29 15:30:00,33.11,33.13,33.1,33.13,21713.0,26.1307,26.1464,26.1228,26.1464,21713.0
2019-01-29 15:35:00,33.12,33.16,33.12,33.15,25202.0,26.1385,26.1701,26.1385,26.1622,25202.0
2019-01-29 15:40:00,33.16,33.21,33.15,33.16,62880.0,26.1701,26.2096,26.1622,26.1701,62880.0
2019-01-29 15:45:00,33.16,33.18,33.15,33.15,37617.0,26.1701,26.1859,26.1622,26.1622,37617.0
2019-01-29 15:50:00,33.15,33.16,33.08,33.14,89392.0,26.1622,26.1701,26.107,26.1543,89392.0
2019-01-29 15:55:00,33.14,33.17,33.11,33.16,130200.0,26.1543,26.178,26.1307,26.1701,130200.0
2019-01-30 09:30:00,33.2,33.37,33.11,33.2,159735.0,26.2017,26.3359,26.1307,26.2017,159735.0
2019-01-30 09:35:00,33.19,33.25,33.13,33.22,54473.0,26.1938,26.2411,26.1464,26.2175,54473.0
2019-01-30 09:40:00,33.22,33.25,33.07,33.11,28611.0,26.2175,26.2411,26.0991,26.1307,28611.0
2019-01-30 09:45:00,33.11,33.13,33.04,33.05,28516.0,26.1307,26.1464,26.0754,26.0833,28516.0
2019-01-30 09:50:00,33.03,33.08,32.96,33.05,46193.0,26.0675,26.107,26.0123,26.0833,46193.0
2019-01-30 09:55:00,33.05,33.05,32.86,32.94,112781.0,26.0833,26.0833,25.9334,25.9965,112781.0
2019-01-30 10:00:00,32.94,33.02,32.9,33.0,60299.0,25.9965,26.0596,25.9649,26.0438,60299.0
2019-01-30 10:05:00,32.98,33.03,32.96,33.01,37400.0,26.0281,26.0675,26.0123,26.0517,37400.0
2019-01-30 10:10:00,33.01,33.1,33.0,33.0,160851.0,26.0517,26.1228,26.0438,26.0438,160851.0
2019-01-30 10:15:00,33.01,33.06,32.8,32.86,143135.0,26.0517,26.0912,25.886,25.9334,143135.0
2019-01-30 10:20:00,32.87,32.97,32.86,32.9,37370.0,25.9412,26.0202,25.9334,25.9649,37370.0
2019-01-30 10:25:00,32.91,32.94,32.82,32.83,62756.0,25.9728,25.9965,25.9018,25.9097,62756.0
2019-01-30 10:30:00,32.83,32.89,32.82,32.88,26479.0,25.9097,25.957,25.9018,25.9491,26479.0
2019-01-30 10:35:00,32.88,32.9,32.87,32.89,31823.0,25.9491,25.9649,25.9412,25.957,31823.0
2019-01-30 10:40:00,32.89,32.91,32.88,32.91,25595.0,25.957,25.9728,25.9491,25.9728,25595.0
2019-01-30 10:45:00,32.91,32.92,32.89,32.9,34938.0,25.9728,25.9807,25.957,25.9649,34938.0
2019-01-30 10:50:00,32.91,32.93,32.88,32.92,67469.0,25.9728,25.9886,25.9491,25.9807,67469.0
2019-01-30 10:55:00,32.91,32.97,32.91,32.95,56703.0,25.9728,26.0202,25.9728,26.0044,56703.0
2019-01-30 11:00:00,32.95,32.95,32.9,32.91,34465.0,26.0044,26.0044,25.9649,25.9728,34465.0
2019-01-30 11:05:00,32.91,32.92,32.87,32.88,29695.0,25.9728,25.9807,25.9412,25.9491,29695.0
2019-01-30 11:10:00,32.88,33.0,32.85,32.96,81621.0,25.9491,26.0438,25.9255,26.0123,81621.0
2019-01-30 11:15:00,32.95,32.99,32.95,32.96,38486.0,26.0044,26.036,26.0044,26.0123,38486.0
2019-01-30 11:20:00,32.95,32.96,32.87,32.88,41406.0,26.0044,26.0123,25.9412,25.9491,41406.0
2019-01-30 11:25:00,32.88,32.88,32.72,32.73,92195.0,25.9491,25.9491,25.8229,25.8308,92195.0
2019-01-30 11:30:00,32.73,32.79,32.68,32.71,57918.0,25.8308,25.8781,25.7913,25.815,57918.0
2019-01-30 11:35:00,32.7,32.73,32.66,32.66,75088.0,25.8071,25.8308,25.7755,25.7755,75088.0
2019-01-30 11:40:00,32.66,32.75,32.66,32.75,32325.0,25.7755,25.8465,25.7755,25.8465,32325.0
2019-01-30 11:45:00,32.75,32.76,32.71,32.71,43075.0,25.8465,25.8544,25.815,25.815,43075.0
2019-01-30 11:50:00,32.72,32.75,32.7,32.72,34065.0,25.8229,25.8465,25.8071,25.8229,34065.0
2019-01-30 11:55:00,32.73,32.76,32.59,32.62,205934.0,25.8308,25.8544,25.7203,25.7439,205934.0
2019-01-30 12:00:00,32.63,32.65,32.57,32.61,36803.0,25.7518,25.7676,25.7045,25.7361,36803.0
2019-01-30 12:05:00,32.6,32.62,32.57,32.58,76082.0,25.7282,25.7439,25.7045,25.7124,76082.0
2019-01-30 12:10:00,32.59,32.65,32.58,32.61,46095.0,25.7203,25.7676,25.7124,25.7361,46095.0
2019-01-30 12:15:00,32.61,32.61,32.57,32.59,44036.0,25.7361,25.7361,25.7045,25.7203,44036.0
2019-01-30 12:20:00,32.59,32.59,32.53,32.53,40105.0,25.7203,25.7203,25.6729,25.6729,40105.0
2019-01-30 12:25:00,32.54,32.58,32.53,32.58,32465.0,25.6808,25.7124,25.6729,25.7124,32465.0
2019-01-30 12:30:00,32.58,32.59,32.47,32.49,56790.0,25.7124,25.7203,25.6256,25.6413,56790.0
2019-01-30 12:35:00,32.48,32.49,32.42,32.42,53142.0,25.6335,25.6413,25.5861,25.5861,53142.0
2019-01-30 12:40:00,32.43,32.43,32.33,32.33,44396.0,25.594,25.594,25.5151,25.5151,44396.0
2019-01-30 12:45:00,32.34,32.43,32.33,32.43,48835.0,25.523,25.594,25.5151,25.594,48835.0
2019-01-30 12:50:00,32.43,32.52,32.42,32.5,123449.0,25.594,25.665,25.5861,25.6492,123449.0
2019-01-30 12:55:00,32.5,32.5,32.35,32.35,62265.0,25.6492,25.6492,25.5309,25.5309,62265.0
2019-01-30 13:00:00,32.35,32.37,32.3,32.3,56841.0,25.5309,25.5466,25.4914,25.4914,56841.0
2019-01-30 13:05:00,32.31,32.51,32.3,32.47,43701.0,25.4993,25.6571,25.4914,25.6256,43701.0
2019-01-30 13:10:00,32.48,32.5,32.45,32.45,28246.0,25.6335,25.6492,25.6098,25.6098,28246.0
2019-01-30 13:15:00,32.45,32.53,32.44,32.52,17369.0,25.6098,25.6729,25.6019,25.665,17369.0
2019-01-30 13:20:00,32.53,32.53,32.46,32.47,24038.0,25.6729,25.6729,25.6177,25.6256,24038.0
2019-01-30 13:25:00,32.47,32.48,32.46,32.47,14191.0,25.6256,25.6335,25.6177,25.6256,14191.0
2019-01-30 13:30:00,32.46,32.49,32.42,32.47,58788.0,25.6177,25.6413,25.5861,25.6256,58788.0
2019-01-30 13:35:00,32.47,32.55,32.46,32.5,41526.0,25.6256,25.6887,25.6177,25.6492,41526.0
2019-01-30 13:40:00,32.49,32.5,32.48,32.49,14108.0,25.6413,25.6492,25.6335,25.6413,14108.0
2019-01-30 13:45:00,32.48,32.52,32.45,32.51,40278.0,25.6335,25.665,25.6098,25.6571,40278.0
2019-01-30 13:50:00,32.51,32.51,32.47,32.5,23887.0,25.6571,25.6571,25.6256,25.6492,23887.0
2019-01-30 13:55:00,32.5,32.58,32.47,32.48,40388.0,25.6492,25.7124,25.6256,25.6335,40388.0
2019-01-30 14:00:00,32.47,32.64,32.47,32.64,39799.0,25.6256,25.7597,25.6256,25.7597,39799.0
2019-01-30 14:05:00,32.63,32.78,32.61,32.77,111114.0,25.7518,25.8702,25.7361,25.8623,111114.0
2019-01-30 14:10:00,32.77,32.88,32.73,32.87,96585.0,25.8623,25.9491,25.8308,25.9412,96585.0
2019-01-30 14:15:00,32.87,32.9,32.84,32.85,137371.0,25.9412,25.9649,25.9176,25.9255,137371.0
2019-01-30 14:20:00,32.84,32.9,32.83,32.86,78725.0,25.9176,25.9649,25.9097,25.9334,78725.0
2019-01-30 14:25:00,32.86,32.87,32.81,32.84,64872.0,25.9334,25.9412,25.8939,25.9176,64872.0
2019-01-30 14:30:00,32.84,32.85,32.76,32.77,43608.0,25.9176,25.9255,25.8544,25.8623,43608.0
2019-01-30 14:35:00,32.77,32.8,32.74,32.77,41537.0,25.8623,25.886,25.8387,25.8623,41537.0
2019-01-30 14:40:00,32.77,32.8,32.77,32.8,43043.0,25.8623,25.886,25.8623,25.886,43043.0
2019-01-30 14:45:00,32.8,32.87,32.79,32.82,47182.0,25.886,25.9412,25.8781,25.9018,47182.0
2019-01-30 14:50:00,32.83,32.91,32.82,32.91,58123.0,25.9097,25.9728,25.9018,25.9728,58123.0
2019-01-30 14:55:00,32.91,33.02,32.85,33.0,128818.0,25.9728,26.0596,25.9255,26.0438,128818.0
2019-01-30 15:00:00,33.0,33.02,32.98,33.02,57535.0,26.0438,26.0596,26.0281,26.0596,57535.0
2019-01-30 15:05:00,33.02,33.05,32.9,32.91,37452.0,26.0596,26.0833,25.9649,25.9728,37452.0
2019-01-30 15:10:00,32.9,32.93,32.85,32.93,44172.0,25.9649,25.9886,25.9255,25.9886,44172.0
2019-01-30 15:15:00,32.93,33.0,32.92,32.97,84819.0,25.9886,26.0438,25.9807,26.0202,84819.0
2019-01-30 15:20:00,32.98,33.0,32.94,32.95,55626.0,26.0281,26.0438,25.9965,26.0044,55626.0
2019-01-30 15:25:00,32.95,33.03,32.94,33.02,89400.0,26.0044,26.0675,25.9965,26.0596,89400.0
2019-01-30 15:30:00,33.02,33.05,32.98,32.99,80370.0,26.0596,26.0833,26.0281,26.036,80370.0
2019-01-30 15:35:00,33.0,33.01,32.91,32.92,75983.0,26.0438,26.0517,25.9728,25.9807,75983.0
2019-01-30 15:40:00,32.93,33.0,32.92,32.99,92127.0,25.9886,26.0438,25.9807,26.036,92127.0
2019-01-30 15:45:00,32.99,33.05,32.98,33.04,75244.0,26.036,26.0833,26.0281,26.0754,75244.0
2019-01-30 15:50:00,33.02,33.03,32.96,33.01,77174.0,26.0596,26.0675,26.0123,26.0517,77174.0
2019-01-30 15:55:00,33.01,33.15,33.0,33.14,226017.0,26.0517,26.1622,26.0438,26.1543,226017.0
2019-01-31 09:30:00,33.14,33.73,33.13,33.56,313201.0,26.1543,26.62,26.1464,26.4858,313201.0
2019-01-31 09:35:00,33.57,33.92,33.56,33.61,128881.0,26.4937,26.7699,26.4858,26.5253,128881.0
2019-01-31 09:40:00,33.62,33.68,33.41,33.47,109095.0,26.5332,26.5805,26.3674,26.4148,109095.0
2019-01-31 09:45:00,33.48,33.58,33.41,33.49,83123.0,26.4227,26.5016,26.3674,26.4306,83123.0
2019-01-31 09:50:00,33.48,33.5,33.46,33.5,55758.0,26.4227,26.4384,26.4069,26.4384,55758.0
2019-01-31 09:55:00,33.5,33.64,33.49,33.54,246347.0,26.4384,26.5489,26.4306,26.47,246347.0
2019-01-31 10:00:00,33.55,33.66,33.53,33.59,73857.0,26.4779,26.5647,26.4621,26.5095,73857.0
2019-01-31 10:05:00,33.59,33.66,33.54,33.64,74903.0,26.5095,26.5647,26.47,26.5489,74903.0
2019-01-31 10:10:00,33.65,33.69,33.61,33.63,70129.0,26.5568,26.5884,26.5253,26.541,70129.0
2019-01-31 10:15:00,33.63,33.71,33.62,33.71,48905.0,26.541,26.6042,26.5332,26.6042,48905.0
2019-01-31 10:20:00,33.71,33.74,33.63,33.72,51851.0,26.6042,26.6279,26.541,26.6121,51851.0
2019-01-31 10:25:00,33.72,33.75,33.67,33.75,74199.0,26.6121,26.6358,26.5726,26.6358,74199.0
2019-01-31 10:30:00,33.72,33.8,33.71,33.79,37657.0,26.6121,26.6752,26.6042,26.6673,37657.0
2019-01-31 10:35:00,33.79,33.82,33.76,33.8,62905.0,26.6673,26.691,26.6436,26.6752,62905.0
2019-01-31 10:40:00,33.8,33.86,33.79,33.86,55167.0,26.6752,26.7226,26.6673,26.7226,55167.0
2019-01-31 10:45:00,33.84,33.86,33.75,33.77,41131.0,26.7068,26.7226,26.6358,26.6515,41131.0
2019-01-31 10:50:00,33.77,33.83,33.76,33.83,34607.0,26.6515,26.6989,26.6436,26.6989,34607.0
2019-01-31 10:55:00,33.84,33.84,33.73,33.82,72538.0,26.7068,26.7068,26.62,26.691,72538.0
2019-01-31 11:00:00,33.81,33.84,33.8,33.81,35818.0,26.6831,26.7068,26.6752,26.6831,35818.0
2019-01-31 11:05:00,33.8,33.81,33.75,33.76,28281.0,26.6752,26.6831,26.6358,26.6436,28281.0
2019-01-31 11:10:00,33.75,33.8,33.72,33.75,43703.0,26.6358,26.6752,26.6121,26.6358,43703.0
2019-01-31 11:15:00,33.75,33.78,33.74,33.77,35623.0,26.6358,26.6594,26.6279,26.6515,35623.0
2019-01-31 11:20:00,33.76,33.79,33.74,33.78,40293.0,26.6436,26.6673,26.6279,26.6594,40293.0
2019-01-31 11:25:00,33.78,33.79,33.76,33.79,20247.0,26.6594,26.6673,26.6436,26.6673,20247.0
2019-01-31 11:30:00,33.78,33.87,33.78,33.86,31398.0,26.6594,26.7305,26.6594,26.7226,31398.0
2019-01-31 11:35:00,33.87,33.87,33.85,33.86,20208.0,26.7305,26.7305,26.7147,26.7226,20208.0
2019-01-31 11:40:00,33.87,33.91,33.86,33.91,56778.0,26.7305,26.762,26.7226,26.762,56778.0
2019-01-31 11:45:00,33.91,33.91,33.82,33.83,36499.0,26.762,26.762,26.691,26.6989,36499.0
2019-01-31 11:50:00,33.82,33.83,33.76,33.76,36436.0,26.691,26.6989,26.6436,26.6436,36436.0
2019-01-31 11:55:00,33.77,33.77,33.74,33.75,43534.0,26.6515,26.6515,26.6279,26.6358,43534.0
2019-01-31 12:00:00,33.76,33.77,33.74,33.75,34530.0,26.6436,26.6515,26.6279,26.6358,34530.0
2019-01-31 12:05:00,33.75,33.78,33.74,33.75,62937.0,26.6358,26.6594,26.6279,26.6358,62937.0
2019-01-31 12:10:00,33.75,33.77,33.74,33.77,22641.0,26.6358,26.6515,26.6279,26.6515,22641.0
2019-01-31 12:15:00,33.77,33.77,33.72,33.75,57710.0,26.6515,26.6515,26.6121,26.6358,57710.0
2019-01-31 12:20:00,33.75,33.79,33.74,33.78,24994.0,26.6358,26.6673,26.6279,26.6594,24994.0
2019-01-31 12:25:00,33.79,33.79,33.74,33.76,23688.0,26.6673,26.6673,26.6279,26.6436,23688.0
2019-01-31 12:30:00,33.76,33.8,33.74,33.8,30568.0,26.6436,26.6752,26.6279,26.6752,30568.0
2019-01-31 12:35:00,33.8,33.86,33.78,33.81,139870.0,26.6752,26.7226,26.6594,26.6831,139870.0
2019-01-31 12:40:00,33.8,33.81,33.74,33.75,46321.0,26.6752,26.6831,26.6279,26.6358,46321.0
2019-01-31 12:45:00,33.75,33.77,33.74,33.75,20209.0,26.6358,26.6515,26.6279,26.6358,20209.0
2019-01-31 12:50:00,33.75,33.77,33.74,33.74,28696.0,26.6358,26.6515,26.6279,26.6279,28696.0
2019-01-31 12:55:00,33.74,33.77,33.73,33.77,75900.0,26.6279,26.6515,26.62,26.6515,75900.0
2019-01-31 13:00:00,33.77,33.79,33.74,33.77,38496.0,26.6515,26.6673,26.6279,26.6515,38496.0
2019-01-31 13:05:00,33.76,33.78,33.76,33.76,9117.0,26.6436,26.6594,26.6436,26.6436,9117.0
2019-01-31 13:10:00,33.76,33.77,33.75,33.76,13430.0,26.6436,26.6515,26.6358,26.6436,13430.0
2019-01-31 13:15:00,33.76,33.78,33.75,33.75,73300.0,26.6436,26.6594,26.6358,26.6358,73300.0
2019-01-31 13:20:00,33.75,33.77,33.73,33.77,31283.0,26.6358,26.6515,26.62,26.6515,31283.0
2019-01-31 13:25:00,33.76,33.77,33.73,33.74,19090.0,26.6436,26.6515,26.62,26.6279,19090.0
2019-01-31 13:30:00,33.73,33.74,33.65,33.65,39765.0,26.62,26.6279,26.5568,26.5568,39765.0
2019-01-31 13:35:00,33.65,33.67,33.63,33.63,57619.0,26.5568,26.5726,26.541,26.541,57619.0
2019-01-31 13:40:00,33.63,33.68,33.61,33.68,26097.0,26.541,26.5805,26.5253,26.5805,26097.0
2019-01-31 13:45:00,33.68,33.69,33.67,33.68,21657.0,26.5805,26.5884,26.5726,26.5805,21657.0
2019-01-31 13:50:00,33.68,33.71,33.67,33.7,32472.0,26.5805,26.6042,26.5726,26.5963,32472.0
2019-01-31 13:55:00,33.71,33.73,33.7,33.73,17583.0,26.6042,26.62,26.5963,26.62,17583.0
2019-01-31 14:00:00,33.74,33.75,33.69,33.72,55894.0,26.6279,26.6358,26.5884,26.6121,55894.0
2019-01-31 14:05:00,33.73,33.78,33.69,33.71,53478.0,26.62,26.6594,26.5884,26.6042,53478.0
2019-01-31 14:10:00,33.7,33.76,33.69,33.73,84712.0,26.5963,26.6436,26.5884,26.62,84712.0
2019-01-31 14:15:00,33.72,33.76,33.68,33.74,60470.0,26.6121,26.6436,26.5805,26.6279,60470.0
2019-01-31 14:20:00,33.74,33.75,33.65,33.73,67203.0,26.6279,26.6358,26.5568,26.62,67203.0
2019-01-31 14:25:00,33.74,33.76,33.69,33.72,83004.0,26.6279,26.6436,26.5884,26.6121,83004.0
2019-01-31 14:30:00,33.72,33.76,33.68,33.74,82125.0,26.6121,26.6436,26.5805,26.6279,82125.0
2019-01-31 14:35:00,33.73,33.75,33.69,33.7,74758.0,26.62,26.6358,26.5884,26.5963,74758.0
2019-01-31 14:40:00,33.7,33.75,33.7,33.73,47869.0,26.5963,26.6358,26.5963,26.62,47869.0
2019-01-31 14:45:00,33.72,33.75,33.71,33.73,61534.0,26.6121,26.6358,26.6042,26.62,61534.0
2019-01-31 14:50:00,33.73,33.75,33.72,33.74,39542.0,26.62,26.6358,26.6121,26.6279,39542.0
2019-01-31 14:55:00,33.74,33.75,33.7,33.71,115272.0,26.6279,26.6358,26.5963,26.6042,115272.0
2019-01-31 15:00:00,33.71,33.75,33.7,33.72,115953.0,26.6042,26.6358,26.5963,26.6121,115953.0
2019-01-31 15:05:00,33.72,33.76,33.71,33.72,51328.0,26.6121,26.6436,26.6042,26.6121,51328.0
2019-01-31 15:10:00,33.72,33.75,33.71,33.72,52789.0,26.6121,26.6358,26.6042,26.6121,52789.0
2019-01-31 15:15:00,33.72,33.74,33.72,33.72,19483.0,26.6121,26.6279,26.6121,26.6121,19483.0
2019-01-31 15:20:00,33.71,33.75,33.69,33.72,93042.0,26.6042,26.6358,26.5884,26.6121,93042.0
2019-01-31 15:25:00,33.73,33.74,33.71,33.72,41257.0,26.62,26.6279,26.6042,26.6121,41257.0
2019-01-31 15:30:00,33.72,33.75,33.7,33.74,94082.0,26.6121,26.6358,26.5963,26.6279,94082.0
2019-01-31 15:35:00,33.75,33.75,33.71,33.73,82898.0,26.6358,26.6358,26.6042,26.62,82898.0
2019-01-31 15:40:00,33.73,33.74,33.68,33.72,158162.0,26.62,26.6279,26.5805,26.6121,158162.0
2019-01-31 15:45:00,33.71,33.77,33.7,33.74,137927.0,26.6042,26.6515,26.5963,26.6279,137927.0
2019-01-31 15:50:00,33.74,33.75,33.69,33.7,94222.0,26.6279,26.6358,26.5884,26.5963,94222.0
2019-01-31 15:55:00,33.7,33.74,33.69,33.72,265415.0,26.5963,26.6279,26.5884,26.6121,265415.0
2019-02-01 09:30:00,33.61,33.91,33.58,33.89,204612.0,26.5253,26.762,26.5016,26.7462,204612.0
2019-02-01 09:35:00,33.93,33.94,33.84,33.85,68135.0,26.7778,26.7857,26.7068,26.7147,68135.0
2019-02-01 09:40:00,33.85,34.06,33.84,34.05,136816.0,26.7147,26.8804,26.7068,26.8725,136816.0
2019-02-01 09:45:00,34.05,34.13,34.05,34.1,82739.0,26.8725,26.9356,26.8725,26.912,82739.0
2019-02-01 09:50:00,34.09,34.11,33.84,33.85,56180.0,26.9041,26.9199,26.7068,26.7147,56180.0
2019-02-01 09:55:00,33.86,33.86,33.7,33.82,92143.0,26.7226,26.7226,26.5963,26.691,92143.0
2019-02-01 10:00:00,33.84,34.04,33.8,34.04,80578.0,26.7068,26.8646,26.6752,26.8646,80578.0
2019-02-01 10:05:00,34.04,34.08,33.97,34.08,28696.0,26.8646,26.8962,26.8094,26.8962,28696.0
2019-02-01 10:10:00,34.08,34.28,34.08,34.2,80682.0,26.8962,27.054,26.8962,26.9909,80682.0
2019-02-01 10:15:00,34.2,34.27,34.11,34.21,69684.0,26.9909,27.0461,26.9199,26.9988,69684.0
2019-02-01 10:20:00,34.21,34.4,34.19,34.4,100412.0,26.9988,27.1487,26.983,27.1487,100412.0
2019-02-01 10:25:00,34.39,34.49,34.28,34.3,211379.0,27.1408,27.2198,27.054,27.0698,211379.0
2019-02-01 10:30:00,34.31,34.33,34.16,34.28,25614.0,27.0777,27.0935,26.9593,27.054,25614.0
2019-02-01 10:35:00,34.28,34.33,34.18,34.23,27532.0,27.054,27.0935,26.9751,27.0146,27532.0
2019-02-01 10:40:00,34.22,34.31,34.21,34.27,25721.0,27.0067,27.0777,26.9988,27.0461,25721.0
2019-02-01 10:45:00,34.27,34.33,34.2,34.23,59891.0,27.0461,27.0935,26.9909,27.0146,59891.0
2019-02-01 10:50:00,34.23,34.28,34.17,34.18,47066.0,27.0146,27.054,26.9672,26.9751,47066.0
2019-02-01 10:55:00,34.16,34.21,34.13,34.18,31130.0,26.9593,26.9988,26.9356,26.9751,31130.0
2019-02-01 11:00:00,34.19,34.25,34.17,34.22,22366.0,26.983,27.0304,26.9672,27.0067,22366.0
2019-02-01 11:05:00,34.21,34.28,34.13,34.25,38851.0,26.9988,27.054,26.9356,27.0304,38851.0
2019-02-01 11:10:00,34.25,34.26,34.21,34.24,16344.0,27.0304,27.0382,26.9988,27.0225,16344.0
2019-02-01 11:15:00,34.23,34.27,34.21,34.23,26638.0,27.0146,27.0461,26.9988,27.0146,26638.0
2019-02-01 11:20:00,34.22,34.27,34.21,34.22,17668.0,27.0067,27.0461,26.9988,27.0067,17668.0
2019-02-01 11:25:00,34.22,34.25,34.18,34.24,32472.0,27.0067,27.0304,26.9751,27.0225,32472.0
2019-02-01 11:30:00,34.23,34.25,34.2,34.23,35644.0,27.0146,27.0304,26.9909,27.0146,35644.0
2019-02-01 11:35:00,34.23,34.25,34.19,34.24,25581.0,27.0146,27.0304,26.983,27.0225,25581.0
2019-02-01 11:40:00,34.25,34.26,34.22,34.22,17029.0,27.0304,27.0382,27.0067,27.0067,17029.0
2019-02-01 11:45:00,34.22,34.22,34.15,34.16,17119.0,27.0067,27.0067,26.9514,26.9593,17119.0
2019-02-01 11:50:00,34.16,34.18,34.15,34.17,20356.0,26.9593,26.9751,26.9514,26.9672,20356.0
2019-02-01 11:55:00,34.18,34.18,34.15,34.17,16642.0,26.9751,26.9751,26.9514,26.9672,16642.0
2019-02-01 12:00:00,34.17,34.17,34.13,34.16,16000.0,26.9672,26.9672,26.9356,26.9593,16000.0
2019-02-01 12:05:00,34.16,34.16,34.12,34.14,17606.0,26.9593,26.9593,26.9278,26.9435,17606.0
2019-02-01 12:10:00,34.13,34.14,34.08,34.1,28099.0,26.9356,26.9435,26.8962,26.912,28099.0
2019-02-01 12:15:00,34.11,34.14,34.09,34.12,27491.0,26.9199,26.9435,26.9041,26.9278,27491.0
2019-02-01 12:20:00,34.11,34.16,34.08,34.13,12375.0,26.9199,26.9593,26.8962,26.9356,12375.0
2019-02-01 12:25:00,34.13,34.18,34.12,34.15,28094.0,26.9356,26.9751,26.9278,26.9514,28094.0
2019-02-01 12:30:00,34.13,34.17,34.11,34.16,20479.0,26.9356,26.9672,26.9199,26.9593,20479.0
2019-02-01 12:35:00,34.16,34.17,34.13,34.14,29372.0,26.9593,26.9672,26.9356,26.9435,29372.0
2019-02-01 12:40:00,34.13,34.19,34.13,34.19,41657.0,26.9356,26.983,26.9356,26.983,41657.0
2019-02-01 12:45:00,34.19,34.21,34.14,34.16,34979.0,26.983,26.9988,26.9435,26.9593,34979.0
2019-02-01 12:50:00,34.16,34.18,34.14,34.17,34041.0,26.9593,26.9751,26.9435,26.9672,34041.0
2019-02-01 12:55:00,34.18,34.19,34.16,34.19,22949.0,26.9751,26.983,26.9593,26.983,22949.0
2019-02-01 13:00:00,34.19,34.19,34.16,34.16,23949.0,26.983,26.983,26.9593,26.9593,23949.0
2019-02-01 13:05:00,34.16,34.18,34.11,34.17,18695.0,26.9593,26.9751,26.9199,26.9672,18695.0
2019-02-01 13:10:00,34.17,34.18,34.13,34.13,12898.0,26.9672,26.9751,26.9356,26.9356,12898.0
2019-02-01 13:15:00,34.14,34.15,34.11,34.13,21577.0,26.9435,26.9514,26.9199,26.9356,21577.0
2019-02-01 13:20:00,34.12,34.14,34.06,34.08,19380.0,26.9278,26.9435,26.8804,26.8962,19380.0
2019-02-01 13:25:00,34.09,34.13,34.09,34.11,20377.0,26.9041,26.9356,26.9041,26.9199,20377.0
2019-02-01 13:30:00,34.11,34.19,34.11,34.15,19163.0,26.9199,26.983,26.9199,26.9514,19163.0
2019-02-01 13:35:00,34.14,34.16,34.14,34.14,17469.0,26.9435,26.9593,26.9435,26.9435,17469.0
2019-02-01 13:40:00,34.15,34.15,34.07,34.07,23603.0,26.9514,26.9514,26.8883,26.8883,23603.0
2019-02-01 13:45:00,34.08,34.09,34.06,34.07,15321.0,26.8962,26.9041,26.8804,26.8883,15321.0
2019-02-01 13:50:00,34.06,34.07,33.98,34.05,44303.0,26.8804,26.8883,26.8173,26.8725,44303.0
2019-02-01 13:55:00,34.04,34.05,34.02,34.05,17534.0,26.8646,26.8725,26.8488,26.8725,17534.0
2019-02-01 14:00:00,34.05,34.07,33.98,34.01,33610.0,26.8725,26.8883,26.8173,26.8409,33610.0
2019-02-01 14:05:00,34.0,34.05,33.99,34.01,23120.0,26.8331,26.8725,26.8252,26.8409,23120.0
2019-02-01 14:10:00,34.01,34.02,33.96,33.97,27734.0,26.8409,26.8488,26.8015,26.8094,27734.0
2019-02-01 14:15:00,33.97,33.99,33.93,33.94,15501.0,26.8094,26.8252,26.7778,26.7857,15501.0
2019-02-01 14:20:00,33.93,33.94,33.9,33.92,18047.0,26.7778,26.7857,26.7541,26.7699,18047.0
2019-02-01 14:25:00,33.92,33.95,33.92,33.94,20415.0,26.7699,26.7936,26.7699,26.7857,20415.0
2019-02-01 14:30:00,33.93,34.03,33.93,34.01,35932.0,26.7778,26.8567,26.7778,26.8409,35932.0
2019-02-01 14:35:00,34.01,34.01,33.95,33.99,13161.0,26.8409,26.8409,26.7936,26.8252,13161.0
2019-02-01 14:40:00,33.98,34.0,33.98,33.99,12370.0,26.8173,26.8331,26.8173,26.8252,12370.0
2019-02-01 14:45:00,33.98,34.0,33.96,33.96,11335.0,26.8173,26.8331,26.8015,26.8015,11335.0
2019-02-01 14:50:00,33.95,33.97,33.91,33.91,27789.0,26.7936,26.8094,26.762,26.762,27789.0
2019-02-01 14:55:00,33.91,33.93,33.89,33.93,28609.0,26.762,26.7778,26.7462,26.7778,28609.0
2019-02-01 15:00:00,33.93,33.99,33.93,33.94,18794.0,26.7778,26.8252,26.7778,26.7857,18794.0
2019-02-01 15:05:00,33.95,33.97,33.93,33.94,35186.0,26.7936,26.8094,26.7778,26.7857,35186.0
2019-02-01 15:10:00,33.94,33.97,33.91,33.91,14632.0,26.7857,26.8094,26.762,26.762,14632.0
2019-02-01 15:15:00,33.91,33.95,33.91,33.95,15185.0,26.762,26.7936,26.762,26.7936,15185.0
2019-02-01 15:20:00,33.94,33.95,33.91,33.93,21714.0,26.7857,26.7936,26.762,26.7778,21714.0
2019-02-01 15:25:00,33.93,33.98,33.92,33.98,37427.0,26.7778,26.8173,26.7699,26.8173,37427.0
2019-02-01 15:30:00,33.98,34.03,33.97,34.03,38900.0,26.8173,26.8567,26.8094,26.8567,38900.0
2019-02-01 15:35:00,34.04,34.05,34.03,34.03,32126.0,26.8646,26.8725,26.8567,26.8567,32126.0
2019-02-01 15:40:00,34.04,34.07,34.03,34.05,39627.0,26.8646,26.8883,26.8567,26.8725,39627.0
2019-02-01 15:45:00,34.06,34.07,34.03,34.04,97071.0,26.8804,26.8883,26.8567,26.8646,97071.0
2019-02-01 15:50:00,34.03,34.04,33.97,33.97,87313.0,26.8567,26.8646,26.8094,26.8094,87313.0
2019-02-01 15:55:00,33.97,34.01,33.95,34.0,141375.0,26.8094,26.8409,26.7936,26.8331,141375.0
2019-02-04 09:30:00,34.07,34.2,34.0,34.17,73732.0,26.8883,26.9909,26.8331,26.9672,73732.0
2019-02-04 09:35:00,34.17,34.24,34.08,34.24,57541.0,26.9672,27.0225,26.8962,27.0225,57541.0
2019-02-04 09:40:00,34.24,34.35,34.18,34.32,48818.0,27.0225,27.1093,26.9751,27.0856,48818.0
2019-02-04 09:45:00,34.31,34.38,34.25,34.36,47785.0,27.0777,27.133,27.0304,27.1172,47785.0
2019-02-04 09:50:00,34.36,34.38,34.21,34.24,17139.0,27.1172,27.133,26.9988,27.0225,17139.0
2019-02-04 09:55:00,34.24,34.31,34.11,34.12,59226.0,27.0225,27.0777,26.9199,26.9278,59226.0
2019-02-04 10:00:00,34.11,34.21,34.06,34.16,70622.0,26.9199,26.9988,26.8804,26.9593,70622.0
2019-02-04 10:05:00,34.18,34.18,34.11,34.15,15135.0,26.9751,26.9751,26.9199,26.9514,15135.0
2019-02-04 10:10:00,34.16,34.16,34.11,34.14,20463.0,26.9593,26.9593,26.9199,26.9435,20463.0
2019-02-04 10:15:00,34.13,34.17,34.13,34.17,19397.0,26.9356,26.9672,26.9356,26.9672,19397.0
2019-02-04 10:20:00,34.17,34.22,34.15,34.18,15686.0,26.9672,27.0067,26.9514,26.9751,15686.0
2019-02-04 10:25:00,34.18,34.18,34.14,34.15,6965.0,26.9751,26.9751,26.9435,26.9514,6965.0
2019-02-04 10:30:00,34.16,34.25,34.15,34.25,11918.0,26.9593,27.0304,26.9514,27.0304,11918.0
2019-02-04 10:35:00,34.24,34.27,34.23,34.24,15455.0,27.0225,27.0461,27.0146,27.0225,15455.0
2019-02-04 10:40:00,34.24,34.29,34.22,34.24,30200.0,27.0225,27.0619,27.0067,27.0225,30200.0
2019-02-04 10:45:00,34.23,34.24,34.18,34.21,12387.0,27.0146,27.0225,26.9751,26.9988,12387.0
2019-02-04 10:50:00,34.2,34.23,34.19,34.22,12540.0,26.9909,27.0146,26.983,27.0067,12540.0
2019-02-04 10:55:00,34.23,34.25,34.19,34.19,17502.0,27.0146,27.0304,26.983,26.983,17502.0
2019-02-04 11:00:00,34.19,34.19,34.12,34.15,11986.0,26.983,26.983,26.9278,26.9514,11986.0
2019-02-04 11:05:00,34.14,34.14,34.05,34.06,25328.0,26.9435,26.9435,26.8725,26.8804,25328.0
2019-02-04 11:10:00,34.05,34.12,34.05,34.12,13691.0,26.8725,26.9278,26.8725,26.9278,13691.0
2019-02-04 11:15:00,34.12,34.14,34.11,34.12,9996.0,26.9278,26.9435,26.9199,26.9278,9996.0
2019-02-04 11:20:00,34.13,34.13,34.08,34.09,33920.0,26.9356,26.9356,26.8962,26.9041,33920.0
2019-02-04 11:25:00,34.09,34.12,34.07,34.11,13000.0,26.9041,26.9278,26.8883,26.9199,13000.0
2019-02-04 11:30:00,34.1,34.15,34.1,34.14,29183.0,26.912,26.9514,26.912,26.9435,29183.0
2019-02-04 11:35:00,34.15,34.17,34.12,34.13,19641.0,26.9514,26.9672,26.9278,26.9356,19641.0
2019-02-04 11:40:00,34.12,34.13,34.1,34.13,18549.0,26.9278,26.9356,26.912,26.9356,18549.0
2019-02-04 11:45:00,34.13,34.18,34.11,34.16,29635.0,26.9356,26.9751,26.9199,26.9593,29635.0
2019-02-04 11:50:00,34.16,34.2,34.15,34.16,28151.0,26.9593,26.9909,26.9514,26.9593,28151.0
2019-02-04 11:55:00,34.15,34.15,34.12,34.13,18334.0,26.9514,26.9514,26.9278,26.9356,18334.0
2019-02-04 12:00:00,34.13,34.14,34.09,34.1,15799.0,26.9356,26.9435,26.9041,26.912,15799.0
2019-02-04 12:05:00,34.09,34.17,34.09,34.16,46535.0,26.9041,26.9672,26.9041,26.9593,46535.0
2019-02-04 12:10:00,34.16,34.19,34.11,34.13,44479.0,26.9593,26.983,26.9199,26.9356,44479.0
2019-02-04 12:15:00,34.14,34.18,34.13,34.18,16502.0,26.9435,26.9751,26.9356,26.9751,16502.0
2019-02-04 12:20:00,34.17,34.19,34.16,34.17,10892.0,26.9672,26.983,26.9593,26.9672,10892.0
2019-02-04 12:25:00,34.16,34.19,34.14,34.19,22686.0,26.9593,26.983,26.9435,26.983,22686.0
2019-02-04 12:30:00,34.19,34.25,34.18,34.25,56425.0,26.983,27.0304,26.9751,27.0304,56425.0
2019-02-04 12:35:00,34.24,34.29,34.2,34.21,187986.0,27.0225,27.0619,26.9909,26.9988,187986.0
2019-02-04 12:40:00,34.2,34.25,34.19,34.23,13259.0,26.9909,27.0304,26.983,27.0146,13259.0
2019-02-04 12:45:00,34.23,34.24,34.21,34.22,15498.0,27.0146,27.0225,26.9988,27.0067,15498.0
2019-02-04 12:50:00,34.22,34.26,34.22,34.26,6911.0,27.0067,27.0382,27.0067,27.0382,6911.0
2019-02-04 12:55:00,34.27,34.3,34.26,34.27,26001.0,27.0461,27.0698,27.0382,27.0461,26001.0
2019-02-04 13:00:00,34.27,34.28,34.26,34.28,9524.0,27.0461,27.054,27.0382,27.054,9524.0
2019-02-04 13:05:00,34.28,34.35,34.28,34.35,25071.0,27.054,27.1093,27.054,27.1093,25071.0
2019-02-04 13:10:00,34.34,34.38,34.34,34.38,21395.0,27.1014,27.133,27.1014,27.133,21395.0
2019-02-04 13:15:00,34.37,34.44,34.35,34.35,57031.0,27.1251,27.1803,27.1093,27.1093,57031.0
2019-02-04 13:20:00,34.35,34.36,34.3,34.31,22406.0,27.1093,27.1172,27.0698,27.0777,22406.0
2019-02-04 13:25:00,34.31,34.31,34.28,34.29,20143.0,27.0777,27.0777,27.054,27.0619,20143.0
2019-02-04 13:30:00,34.29,34.37,34.29,34.36,22910.0,27.0619,27.1251,27.0619,27.1172,22910.0
2019-02-04 13:35:00,34.36,34.37,34.33,34.36,20982.0,27.1172,27.1251,27.0935,27.1172,20982.0
2019-02-04 13:40:00,34.37,34.38,34.35,34.38,22701.0,27.1251,27.133,27.1093,27.133,22701.0
2019-02-04 13:45:00,34.38,34.43,34.37,34.4,15972.0,27.133,27.1724,27.1251,27.1487,15972.0
2019-02-04 13:50:00,34.4,34.4,34.37,34.38,10870.0,27.1487,27.1487,27.1251,27.133,10870.0
2019-02-04 13:55:00,34.39,34.45,34.38,34.45,25660.0,27.1408,27.1882,27.133,27.1882,25660.0
2019-02-04 14:00:00,34.45,34.54,34.45,34.47,85561.0,27.1882,27.2592,27.1882,27.204,85561.0
2019-02-04 14:05:00,34.47,34.47,34.43,34.45,5631.0,27.204,27.204,27.1724,27.1882,5631.0
2019-02-04 14:10:00,34.45,34.46,34.41,34.44,18014.0,27.1882,27.1961,27.1566,27.1803,18014.0
2019-02-04 14:15:00,34.44,34.5,34.44,34.45,33211.0,27.1803,27.2277,27.1803,27.1882,33211.0
2019-02-04 14:20:00,34.45,34.49,34.44,34.46,43411.0,27.1882,27.2198,27.1803,27.1961,43411.0
2019-02-04 14:25:00,34.46,34.5,34.44,34.47,54225.0,27.1961,27.2277,27.1803,27.204,54225.0
2019-02-04 14:30:00,34.45,34.46,34.39,34.39,26199.0,27.1882,27.1961,27.1408,27.1408,26199.0
2019-02-04 14:35:00,34.39,34.44,34.39,34.42,15175.0,27.1408,27.1803,27.1408,27.1645,15175.0
2019-02-04 14:40:00,34.41,34.44,34.41,34.44,11166.0,27.1566,27.1803,27.1566,27.1803,11166.0
2019-02-04 14:45:00,34.44,34.44,34.39,34.4,16629.0,27.1803,27.1803,27.1408,27.1487,16629.0
2019-02-04 14:50:00,34.41,34.42,34.39,34.4,11046.0,27.1566,27.1645,27.1408,27.1487,11046.0
2019-02-04 14:55:00,34.4,34.41,34.36,34.37,12571.0,27.1487,27.1566,27.1172,27.1251,12571.0
2019-02-04 15:00:00,34.36,34.37,34.29,34.31,18147.0,27.1172,27.1251,27.0619,27.0777,18147.0
2019-02-04 15:05:00,34.3,34.31,34.23,34.26,23422.0,27.0698,27.0777,27.0146,27.0382,23422.0
2019-02-04 15:10:00,34.26,34.27,34.25,34.25,13694.0,27.0382,27.0461,27.0304,27.0304,13694.0
2019-02-04 15:15:00,34.26,34.29,34.25,34.29,18981.0,27.0382,27.0619,27.0304,27.0619,18981.0
2019-02-04 15:20:00,34.29,34.32,34.28,34.31,12900.0,27.0619,27.0856,27.054,27.0777,12900.0
2019-02-04 15:25:00,34.31,34.31,34.27,34.3,13721.0,27.0777,27.0777,27.0461,27.0698,13721.0
2019-02-04 15:30:00,34.29,34.32,34.29,34.32,15248.0,27.0619,27.0856,27.0619,27.0856,15248.0
2019-02-04 15:35:00,34.32,34.32,34.25,34.26,58474.0,27.0856,27.0856,27.0304,27.0382,58474.0
2019-02-04 15:40:00,34.26,34.27,34.22,34.23,34033.0,27.0382,27.0461,27.0067,27.0146,34033.0
2019-02-04 15:45:00,34.22,34.22,34.18,34.19,53291.0,27.0067,27.0067,26.9751,26.983,53291.0
2019-02-04 15:50:00,34.19,34.25,34.18,34.23,60624.0,26.983,27.0304,26.9751,27.0146,60624.0
2019-02-04 15:55:00,34.23,34.35,34.23,34.35,127862.0,27.0146,27.1093,27.0146,27.1093,127862.0
2019-02-05 09:30:00,34.35,34.5,34.35,34.43,43861.0,27.1093,27.2277,27.1093,27.1724,43861.0
2019-02-05 09:35:00,34.42,34.43,34.31,34.31,20892.0,27.1645,27.1724,27.0777,27.0777,20892.0
2019-02-05 09:40:00,34.33,34.38,34.28,34.35,24865.0,27.0935,27.133,27.054,27.1093,24865.0
2019-02-05 09:45:00,34.36,34.38,34.26,34.31,23972.0,27.1172,27.133,27.0382,27.0777,23972.0
2019-02-05 09:50:00,34.32,34.36,34.28,34.28,65197.0,27.0856,27.1172,27.054,27.054,65197.0
2019-02-05 09:55:00,34.28,34.29,34.2,34.29,40742.0,27.054,27.0619,26.9909,27.0619,40742.0
2019-02-05 10:00:00,34.3,34.35,34.27,34.31,19563.0,27.0698,27.1093,27.0461,27.0777,19563.0
2019-02-05 10:05:00,34.32,34.37,34.31,34.35,17293.0,27.0856,27.1251,27.0777,27.1093,17293.0
2019-02-05 10:10:00,34.35,34.36,34.31,34.36,11049.0,27.1093,27.1172,27.0777,27.1172,11049.0
2019-02-05 10:15:00,34.34,34.36,34.3,34.35,10574.0,27.1014,27.1172,27.0698,27.1093,10574.0
2019-02-05 10:20:00,34.35,34.35,34.32,34.35,12160.0,27.1093,27.1093,27.0856,27.1093,12160.0
2019-02-05 10:25:00,34.33,34.37,34.33,34.37,13416.0,27.0935,27.1251,27.0935,27.1251,13416.0
2019-02-05 10:30:00,34.38,34.41,34.37,34.41,21310.0,27.133,27.1566,27.1251,27.1566,21310.0
2019-02-05 10:35:00,34.4,34.41,34.33,34.34,18142.0,27.1487,27.1566,27.0935,27.1014,18142.0
2019-02-05 10:40:00,34.35,34.38,34.34,34.38,10084.0,27.1093,27.133,27.1014,27.133,10084.0
2019-02-05 10:45:00,34.38,34.4,34.32,34.32,14140.0,27.133,27.1487,27.0856,27.0856,14140.0
2019-02-05 10:50:00,34.33,34.34,34.25,34.31,42750.0,27.0935,27.1014,27.0304,27.0777,42750.0
2019-02-05 10:55:00,34.31,34.39,34.3,34.38,17068.0,27.0777,27.1408,27.0698,27.133,17068.0
2019-02-05 11:00:00,34.38,34.41,34.36,34.38,18391.0,27.133,27.1566,27.1172,27.133,18391.0
2019-02-05 11:05:00,34.39,34.39,34.33,34.36,18071.0,27.1408,27.1408,27.0935,27.1172,18071.0
2019-02-05 11:10:00,34.35,34.38,34.35,34.35,10988.0,27.1093,27.133,27.1093,27.1093,10988.0
2019-02-05 11:15:00,34.35,34.42,34.35,34.38,19197.0,27.1093,27.1645,27.1093,27.133,19197.0
2019-02-05 11:20:00,34.39,34.39,34.34,34.34,18904.0,27.1408,27.1408,27.1014,27.1014,18904.0
2019-02-05 11:25:00,34.32,34.32,34.23,34.23,22964.0,27.0856,27.0856,27.0146,27.0146,22964.0
2019-02-05 11:30:00,34.24,34.26,34.23,34.26,19919.0,27.0225,27.0382,27.0146,27.0382,19919.0
2019-02-05 11:35:00,34.26,34.31,34.25,34.3,16869.0,27.0382,27.0777,27.0304,27.0698,16869.0
2019-02-05 11:40:00,34.3,34.31,34.24,34.25,26046.0,27.0698,27.0777,27.0225,27.0304,26046.0
2019-02-05 11:45:00,34.24,34.25,34.19,34.19,35966.0,27.0225,27.0304,26.983,26.983,35966.0
2019-02-05 11:50:00,34.19,34.19,34.05,34.13,155359.0,26.983,26.983,26.8725,26.9356,155359.0
2019-02-05 11:55:00,34.14,34.14,34.08,34.13,35196.0,26.9435,26.9435,26.8962,26.9356,35196.0
2019-02-05 12:00:00,34.12,34.15,34.11,34.14,19229.0,26.9278,26.9514,26.9199,26.9435,19229.0
2019-02-05 12:05:00,34.15,34.17,34.07,34.08,33682.0,26.9514,26.9672,26.8883,26.8962,33682.0
2019-02-05 12:10:00,34.08,34.11,34.05,34.11,15302.0,26.8962,26.9199,26.8725,26.9199,15302.0
2019-02-05 12:15:00,34.12,34.13,34.07,34.08,43998.0,26.9278,26.9356,26.8883,26.8962,43998.0
2019-02-05 12:20:00,34.07,34.1,34.06,34.08,82804.0,26.8883,26.912,26.8804,26.8962,82804.0
2019-02-05 12:25:00,34.08,34.1,34.07,34.08,11554.0,26.8962,26.912,26.8883,26.8962,11554.0
2019-02-05 12:30:00,34.1,34.11,34.08,34.09,12347.0,26.912,26.9199,26.8962,26.9041,12347.0
2019-02-05 12:35:00,34.09,34.11,34.09,34.1,9788.0,26.9041,26.9199,26.9041,26.912,9788.0
2019-02-05 12:40:00,34.09,34.34,34.09,34.34,167230.0,26.9041,27.1014,26.9041,27.1014,167230.0
2019-02-05 12:45:00,34.33,34.33,34.27,34.28,21293.0,27.0935,27.0935,27.0461,27.054,21293.0
2019-02-05 12:50:00,34.28,34.34,34.28,34.32,19546.0,27.054,27.1014,27.054,27.0856,19546.0
2019-02-05 12:55:00,34.33,34.33,34.3,34.32,14273.0,27.0935,27.0935,27.0698,27.0856,14273.0
2019-02-05 13:00:00,34.32,34.36,34.32,34.36,16270.0,27.0856,27.1172,27.0856,27.1172,16270.0
2019-02-05 13:05:00,34.37,34.37,34.32,34.34,10775.0,27.1251,27.1251,27.0856,27.1014,10775.0
2019-02-05 13:10:00,34.34,34.4,34.33,34.4,20549.0,27.1014,27.1487,27.0935,27.1487,20549.0
2019-02-05 13:15:00,34.4,34.42,34.39,34.42,17371.0,27.1487,27.1645,27.1408,27.1645,17371.0
2019-02-05 13:20:00,34.42,34.46,34.42,34.46,22748.0,27.1645,27.1961,27.1645,27.1961,22748.0
2019-02-05 13:25:00,34.45,34.46,34.43,34.45,20778.0,27.1882,27.1961,27.1724,27.1882,20778.0
2019-02-05 13:30:00,34.46,34.48,34.45,34.48,13365.0,27.1961,27.2119,27.1882,27.2119,13365.0
2019-02-05 13:35:00,34.48,34.48,34.45,34.47,15099.0,27.2119,27.2119,27.1882,27.204,15099.0
2019-02-05 13:40:00,34.47,34.49,34.47,34.49,10844.0,27.204,27.2198,27.204,27.2198,10844.0
2019-02-05 13:45:00,34.48,34.52,34.48,34.51,39205.0,27.2119,27.2434,27.2119,27.2355,39205.0
2019-02-05 13:50:00,34.52,34.53,34.49,34.52,12059.0,27.2434,27.2513,27.2198,27.2434,12059.0
2019-02-05 13:55:00,34.52,34.53,34.5,34.52,28581.0,27.2434,27.2513,27.2277,27.2434,28581.0
2019-02-05 14:00:00,34.52,34.6,34.51,34.6,39394.0,27.2434,27.3066,27.2355,27.3066,39394.0
2019-02-05 14:05:00,34.6,34.62,34.54,34.57,19440.0,27.3066,27.3224,27.2592,27.2829,19440.0
2019-02-05 14:10:00,34.56,34.58,34.52,34.58,16371.0,27.275,27.2908,27.2434,27.2908,16371.0
2019-02-05 14:15:00,34.58,34.58,34.54,34.56,17728.0,27.2908,27.2908,27.2592,27.275,17728.0
2019-02-05 14:20:00,34.56,34.57,34.54,34.56,16232.0,27.275,27.2829,27.2592,27.275,16232.0
2019-02-05 14:25:00,34.55,34.56,34.53,34.54,11903.0,27.2671,27.275,27.2513,27.2592,11903.0
2019-02-05 14:30:00,34.54,34.55,34.48,34.5,20709.0,27.2592,27.2671,27.2119,27.2277,20709.0
2019-02-05 14:35:00,34.5,34.54,34.49,34.54,15001.0,27.2277,27.2592,27.2198,27.2592,15001.0
2019-02-05 14:40:00,34.54,34.56,34.53,34.53,18053.0,27.2592,27.275,27.2513,27.2513,18053.0
2019-02-05 14:45:00,34.54,34.56,34.53,34.56,29159.0,27.2592,27.275,27.2513,27.275,29159.0
2019-02-05 14:50:00,34.56,34.61,34.53,34.6,59093.0,27.275,27.3145,27.2513,27.3066,59093.0
2019-02-05 14:55:00,34.6,34.67,34.59,34.67,43027.0,27.3066,27.3618,27.2987,27.3618,43027.0
2019-02-05 15:00:00,34.66,34.69,34.65,34.68,60588.0,27.3539,27.3776,27.346,27.3697,60588.0
2019-02-05 15:05:00,34.68,34.68,34.62,34.67,67575.0,27.3697,27.3697,27.3224,27.3618,67575.0
2019-02-05 15:10:00,34.67,34.7,34.64,34.7,38367.0,27.3618,27.3855,27.3381,27.3855,38367.0
2019-02-05 15:15:00,34.69,34.78,34.67,34.68,198559.0,27.3776,27.4486,27.3618,27.3697,198559.0
2019-02-05 15:20:00,34.67,34.67,34.6,34.6,31996.0,27.3618,27.3618,27.3066,27.3066,31996.0
2019-02-05 15:25:00,34.6,34.64,34.6,34.63,41056.0,27.3066,27.3381,27.3066,27.3303,41056.0
2019-02-05 15:30:00,34.64,34.7,34.64,34.69,43954.0,27.3381,27.3855,27.3381,27.3776,43954.0
2019-02-05 15:35:00,34.68,34.69,34.65,34.68,20783.0,27.3697,27.3776,27.346,27.3697,20783.0
2019-02-05 15:40:00,34.68,34.68,34.65,34.66,34457.0,27.3697,27.3697,27.346,27.3539,34457.0
2019-02-05 15:45:00,34.65,34.69,34.64,34.67,70412.0,27.346,27.3776,27.3381,27.3618,70412.0
2019-02-05 15:50:00,34.67,34.68,34.65,34.67,41295.0,27.3618,27.3697,27.346,27.3618,41295.0
2019-02-05 15:55:00,34.67,34.7,34.62,34.62,130151.0,27.3618,27.3855,27.3224,27.3224,130151.0
2019-02-06 09:30:00,34.67,34.89,34.64,34.84,98638.0,27.3618,27.5354,27.3381,27.496,98638.0
2019-02-06 09:35:00,34.86,34.86,34.68,34.7,27819.0,27.5118,27.5118,27.3697,27.3855,27819.0
2019-02-06 09:40:00,34.7,34.8,34.68,34.74,42462.0,27.3855,27.4644,27.3697,27.4171,42462.0
2019-02-06 09:45:00,34.74,34.78,34.72,34.77,36277.0,27.4171,27.4486,27.4013,27.4407,36277.0
2019-02-06 09:50:00,34.78,34.82,34.76,34.77,57407.0,27.4486,27.4802,27.4328,27.4407,57407.0
2019-02-06 09:55:00,34.77,34.77,34.66,34.69,87588.0,27.4407,27.4407,27.3539,27.3776,87588.0
2019-02-06 10:00:00,34.69,34.74,34.64,34.7,48403.0,27.3776,27.4171,27.3381,27.3855,48403.0
2019-02-06 10:05:00,34.7,34.8,34.68,34.79,53148.0,27.3855,27.4644,27.3697,27.4565,53148.0
2019-02-06 10:10:00,34.79,34.79,34.7,34.7,47986.0,27.4565,27.4565,27.3855,27.3855,47986.0
2019-02-06 10:15:00,34.7,34.8,34.68,34.76,27938.0,27.3855,27.4644,27.3697,27.4328,27938.0
2019-02-06 10:20:00,34.77,34.8,34.71,34.72,43921.0,27.4407,27.4644,27.3934,27.4013,43921.0
2019-02-06 10:25:00,34.74,34.75,34.67,34.7,52148.0,27.4171,27.425,27.3618,27.3855,52148.0
2019-02-06 10:30:00,34.7,34.73,34.67,34.69,54070.0,27.3855,27.4092,27.3618,27.3776,54070.0
2019-02-06 10:35:00,34.69,34.74,34.68,34.74,42430.0,27.3776,27.4171,27.3697,27.4171,42430.0
2019-02-06 10:40:00,34.74,34.75,34.69,34.72,15143.0,27.4171,27.425,27.3776,27.4013,15143.0
2019-02-06 10:45:00,34.71,34.75,34.71,34.74,38362.0,27.3934,27.425,27.3934,27.4171,38362.0
2019-02-06 10:50:00,34.74,34.8,34.72,34.75,57109.0,27.4171,27.4644,27.4013,27.425,57109.0
2019-02-06 10:55:00,34.75,34.76,34.71,34.74,14557.0,27.425,27.4328,27.3934,27.4171,14557.0
2019-02-06 11:00:00,34.76,34.8,34.75,34.79,24987.0,27.4328,27.4644,27.425,27.4565,24987.0
2019-02-06 11:05:00,34.8,34.87,34.79,34.84,35746.0,27.4644,27.5197,27.4565,27.496,35746.0
2019-02-06 11:10:00,34.83,34.84,34.79,34.8,37311.0,27.4881,27.496,27.4565,27.4644,37311.0
2019-02-06 11:15:00,34.81,34.81,34.79,34.8,9799.0,27.4723,27.4723,27.4565,27.4644,9799.0
2019-02-06 11:20:00,34.79,34.81,34.76,34.76,51803.0,27.4565,27.4723,27.4328,27.4328,51803.0
2019-02-06 11:25:00,34.77,34.78,34.74,34.77,21026.0,27.4407,27.4486,27.4171,27.4407,21026.0
2019-02-06 11:30:00,34.78,34.8,34.77,34.78,14073.0,27.4486,27.4644,27.4407,27.4486,14073.0
2019-02-06 11:35:00,34.78,34.79,34.75,34.79,11998.0,27.4486,27.4565,27.425,27.4565,11998.0
2019-02-06 11:40:00,34.79,34.79,34.76,34.78,21098.0,27.4565,27.4565,27.4328,27.4486,21098.0
2019-02-06 11:45:00,34.78,34.8,34.75,34.77,36237.0,27.4486,27.4644,27.425,27.4407,36237.0
2019-02-06 11:50:00,34.78,34.78,34.73,34.74,23815.0,27.4486,27.4486,27.4092,27.4171,23815.0
2019-02-06 11:55:00,34.75,34.76,34.72,34.74,15588.0,27.425,27.4328,27.4013,27.4171,15588.0
2019-02-06 12:00:00,34.74,34.8,34.73,34.78,17381.0,27.4171,27.4644,27.4092,27.4486,17381.0
2019-02-06 12:05:00,34.78,34.8,34.73,34.73,16961.0,27.4486,27.4644,27.4092,27.4092,16961.0
2019-02-06 12:10:00,34.73,34.78,34.73,34.77,33623.0,27.4092,27.4486,27.4092,27.4407,33623.0
2019-02-06 12:15:00,34.76,34.76,34.72,34.73,16485.0,27.4328,27.4328,27.4013,27.4092,16485.0
2019-02-06 12:20:00,34.73,34.78,34.73,34.75,15178.0,27.4092,27.4486,27.4092,27.425,15178.0
2019-02-06 12:25:00,34.76,34.78,34.74,34.77,15405.0,27.4328,27.4486,27.4171,27.4407,15405.0
2019-02-06 12:30:00,34.77,34.78,34.76,34.76,12792.0,27.4407,27.4486,27.4328,27.4328,12792.0
2019-02-06 12:35:00,34.76,34.79,34.76,34.79,17894.0,27.4328,27.4565,27.4328,27.4565,17894.0
2019-02-06 12:40:00,34.78,34.78,34.76,34.76,13493.0,27.4486,27.4486,27.4328,27.4328,13493.0
2019-02-06 12:45:00,34.76,34.77,34.72,34.73,23217.0,27.4328,27.4407,27.4013,27.4092,23217.0
2019-02-06 12:50:00,34.73,34.73,34.71,34.72,9945.0,27.4092,27.4092,27.3934,27.4013,9945.0
2019-02-06 12:55:00,34.71,34.73,34.7,34.7,8522.0,27.3934,27.4092,27.3855,27.3855,8522.0
2019-02-06 13:00:00,34.7,34.72,34.65,34.66,30886.0,27.3855,27.4013,27.346,27.3539,30886.0
2019-02-06 13:05:00,34.65,34.71,34.65,34.7,23037.0,27.346,27.3934,27.346,27.3855,23037.0
2019-02-06 13:10:00,34.71,34.71,34.68,34.7,14551.0,27.3934,27.3934,27.3697,27.3855,14551.0
2019-02-06 13:15:00,34.7,34.71,34.69,34.7,10767.0,27.3855,27.3934,27.3776,27.3855,10767.0
2019-02-06 13:20:00,34.7,34.72,34.7,34.71,13232.0,27.3855,27.4013,27.3855,27.3934,13232.0
2019-02-06 13:25:00,34.72,34.72,34.69,34.69,18686.0,27.4013,27.4013,27.3776,27.3776,18686.0
2019-02-06 13:30:00,34.69,34.7,34.68,34.69,21137.0,27.3776,27.3855,27.3697,27.3776,21137.0
2019-02-06 13:35:00,34.7,34.71,34.68,34.69,11840.0,27.3855,27.3934,27.3697,27.3776,11840.0
2019-02-06 13:40:00,34.68,34.7,34.66,34.7,23655.0,27.3697,27.3855,27.3539,27.3855,23655.0
2019-02-06 13:45:00,34.7,34.7,34.68,34.68,14010.0,27.3855,27.3855,27.3697,27.3697,14010.0
2019-02-06 13:50:00,34.68,34.69,34.65,34.69,25158.0,27.3697,27.3776,27.346,27.3776,25158.0
2019-02-06 13:55:00,34.68,34.69,34.65,34.65,27333.0,27.3697,27.3776,27.346,27.346,27333.0
2019-02-06 14:00:00,34.65,34.66,34.61,34.64,25500.0,27.346,27.3539,27.3145,27.3381,25500.0
2019-02-06 14:05:00,34.63,34.65,34.59,34.59,13970.0,27.3303,27.346,27.2987,27.2987,13970.0
2019-02-06 14:10:00,34.59,34.64,34.58,34.63,32088.0,27.2987,27.3381,27.2908,27.3303,32088.0
2019-02-06 14:15:00,34.63,34.66,34.62,34.64,33842.0,27.3303,27.3539,27.3224,27.3381,33842.0
2019-02-06 14:20:00,34.63,34.66,34.62,34.65,31816.0,27.3303,27.3539,27.3224,27.346,31816.0
2019-02-06 14:25:00,34.64,34.65,34.61,34.63,28435.0,27.3381,27.346,27.3145,27.3303,28435.0
2019-02-06 14:30:00,34.63,34.64,34.59,34.63,53696.0,27.3303,27.3381,27.2987,27.3303,53696.0
2019-02-06 14:35:00,34.62,34.63,34.59,34.61,13896.0,27.3224,27.3303,27.2987,27.3145,13896.0
2019-02-06 14:40:00,34.61,34.65,34.6,34.64,28526.0,27.3145,27.346,27.3066,27.3381,28526.0
2019-02-06 14:45:00,34.62,34.63,34.6,34.61,9318.0,27.3224,27.3303,27.3066,27.3145,9318.0
2019-02-06 14:50:00,34.61,34.62,34.59,34.61,18032.0,27.3145,27.3224,27.2987,27.3145,18032.0
2019-02-06 14:55:00,34.6,34.66,34.6,34.64,36900.0,27.3066,27.3539,27.3066,27.3381,36900.0
2019-02-06 15:00:00,34.65,34.65,34.61,34.61,10657.0,27.346,27.346,27.3145,27.3145,10657.0
2019-02-06 15:05:00,34.62,34.63,34.61,34.62,8201.0,27.3224,27.3303,27.3145,27.3224,8201.0
2019-02-06 15:10:00,34.62,34.64,34.61,34.64,31778.0,27.3224,27.3381,27.3145,27.3381,31778.0
2019-02-06 15:15:00,34.64,34.65,34.61,34.64,29686.0,27.3381,27.346,27.3145,27.3381,29686.0
2019-02-06 15:20:00,34.64,34.66,34.63,34.65,24232.0,27.3381,27.3539,27.3303,27.346,24232.0
2019-02-06 15:25:00,34.65,34.66,34.61,34.61,28623.0,27.346,27.3539,27.3145,27.3145,28623.0
2019-02-06 15:30:00,34.61,34.64,34.59,34.62,50999.0,27.3145,27.3381,27.2987,27.3224,50999.0
2019-02-06 15:35:00,34.62,34.67,34.61,34.66,38640.0,27.3224,27.3618,27.3145,27.3539,38640.0
2019-02-06 15:40:00,34.66,34.67,34.65,34.66,30453.0,27.3539,27.3618,27.346,27.3539,30453.0
2019-02-06 15:45:00,34.65,34.66,34.63,34.64,36625.0,27.346,27.3539,27.3303,27.3381,36625.0
2019-02-06 15:50:00,34.64,34.64,34.62,34.63,41694.0,27.3381,27.3381,27.3224,27.3303,41694.0
2019-02-06 15:55:00,34.62,34.63,34.56,34.57,121702.0,27.3224,27.3303,27.275,27.2829,121702.0
2019-02-07 09:30:00,34.53,34.6,34.41,34.47,112094.0,27.2513,27.3066,27.1566,27.204,112094.0
2019-02-07 09:35:00,34.44,34.55,34.44,34.53,52391.0,27.1803,27.2671,27.1803,27.2513,52391.0
2019-02-07 09:40:00,34.56,34.65,34.55,34.58,27858.0,27.275,27.346,27.2671,27.2908,27858.0
2019-02-07 09:45:00,34.57,34.59,34.45,34.47,50936.0,27.2829,27.2987,27.1882,27.204,50936.0
2019-02-07 09:50:00,34.48,34.54,34.44,34.47,27056.0,27.2119,27.2592,27.1803,27.204,27056.0
2019-02-07 09:55:00,34.47,34.5,34.44,34.5,24757.0,27.204,27.2277,27.1803,27.2277,24757.0
2019-02-07 10:00:00,34.51,34.53,34.3,34.31,37811.0,27.2355,27.2513,27.0698,27.0777,37811.0
2019-02-07 10:05:00,34.31,34.31,34.23,34.29,31195.0,27.0777,27.0777,27.0146,27.0619,31195.0
2019-02-07 10:10:00,34.29,34.34,34.29,34.32,27980.0,27.0619,27.1014,27.0619,27.0856,27980.0
2019-02-07 10:15:00,34.31,34.35,34.22,34.23,32973.0,27.0777,27.1093,27.0067,27.0146,32973.0
2019-02-07 10:20:00,34.23,34.3,34.22,34.3,37212.0,27.0146,27.0698,27.0067,27.0698,37212.0
2019-02-07 10:25:00,34.29,34.35,34.25,34.32,21620.0,27.0619,27.1093,27.0304,27.0856,21620.0
2019-02-07 10:30:00,34.33,34.38,34.32,34.37,12040.0,27.0935,27.133,27.0856,27.1251,12040.0
2019-02-07 10:35:00,34.36,34.38,34.29,34.3,20055.0,27.1172,27.133,27.0619,27.0698,20055.0
2019-02-07 10:40:00,34.29,34.31,34.22,34.24,33493.0,27.0619,27.0777,27.0067,27.0225,33493.0
2019-02-07 10:45:00,34.23,34.28,34.2,34.21,20467.0,27.0146,27.054,26.9909,26.9988,20467.0
2019-02-07 10:50:00,34.21,34.22,34.08,34.15,72563.0,26.9988,27.0067,26.8962,26.9514,72563.0
2019-02-07 10:55:00,34.14,34.14,33.98,34.03,78040.0,26.9435,26.9435,26.8173,26.8567,78040.0
2019-02-07 11:00:00,34.03,34.03,33.95,33.96,42904.0,26.8567,26.8567,26.7936,26.8015,42904.0
2019-02-07 11:05:00,33.96,33.96,33.89,33.91,51064.0,26.8015,26.8015,26.7462,26.762,51064.0
2019-02-07 11:10:00,33.9,33.93,33.87,33.89,50951.0,26.7541,26.7778,26.7305,26.7462,50951.0
2019-02-07 11:15:00,33.9,33.95,33.89,33.9,41395.0,26.7541,26.7936,26.7462,26.7541,41395.0
2019-02-07 11:20:00,33.91,33.99,33.9,33.99,42989.0,26.762,26.8252,26.7541,26.8252,42989.0
2019-02-07 11:25:00,33.99,34.03,33.96,33.98,59876.0,26.8252,26.8567,26.8015,26.8173,59876.0
2019-02-07 11:30:00,33.99,33.99,33.87,33.89,35250.0,26.8252,26.8252,26.7305,26.7462,35250.0
2019-02-07 11:35:00,33.9,33.95,33.87,33.94,47584.0,26.7541,26.7936,26.7305,26.7857,47584.0
2019-02-07 11:40:00,33.94,33.99,33.92,33.98,46930.0,26.7857,26.8252,26.7699,26.8173,46930.0
2019-02-07 11:45:00,33.97,34.0,33.95,33.97,24957.0,26.8094,26.8331,26.7936,26.8094,24957.0
2019-02-07 11:50:00,33.97,34.02,33.93,33.94,60953.0,26.8094,26.8488,26.7778,26.7857,60953.0
2019-02-07 11:55:00,33.94,33.95,33.91,33.92,19188.0,26.7857,26.7936,26.762,26.7699,19188.0
2019-02-07 12:00:00,33.91,33.92,33.83,33.83,56874.0,26.762,26.7699,26.6989,26.6989,56874.0
2019-02-07 12:05:00,33.84,34.01,33.81,34.01,34400.0,26.7068,26.8409,26.6831,26.8409,34400.0
2019-02-07 12:10:00,34.04,34.08,34.0,34.07,37123.0,26.8646,26.8962,26.8331,26.8883,37123.0
2019-02-07 12:15:00,34.07,34.08,34.02,34.03,28726.0,26.8883,26.8962,26.8488,26.8567,28726.0
2019-02-07 12:20:00,34.03,34.16,34.03,34.16,38993.0,26.8567,26.9593,26.8567,26.9593,38993.0
2019-02-07 12:25:00,34.16,34.19,34.12,34.15,35898.0,26.9593,26.983,26.9278,26.9514,35898.0
2019-02-07 12:30:00,34.15,34.16,34.11,34.15,14502.0,26.9514,26.9593,26.9199,26.9514,14502.0
2019-02-07 12:35:00,34.15,34.18,34.12,34.16,11210.0,26.9514,26.9751,26.9278,26.9593,11210.0
2019-02-07 12:40:00,34.17,34.19,34.11,34.11,21254.0,26.9672,26.983,26.9199,26.9199,21254.0
2019-02-07 12:45:00,34.1,34.13,34.09,34.12,17470.0,26.912,26.9356,26.9041,26.9278,17470.0
2019-02-07 12:50:00,34.12,34.13,34.08,34.09,11059.0,26.9278,26.9356,26.8962,26.9041,11059.0
2019-02-07 12:55:00,34.09,34.12,34.08,34.11,18840.0,26.9041,26.9278,26.8962,26.9199,18840.0
2019-02-07 13:00:00,34.12,34.22,34.11,34.21,17040.0,26.9278,27.0067,26.9199,26.9988,17040.0
2019-02-07 13:05:00,34.21,34.27,34.21,34.25,48303.0,26.9988,27.0461,26.9988,27.0304,48303.0
2019-02-07 13:10:00,34.25,34.27,34.2,34.25,17087.0,27.0304,27.0461,26.9909,27.0304,17087.0
2019-02-07 13:15:00,34.25,34.28,34.19,34.22,23473.0,27.0304,27.054,26.983,27.0067,23473.0
2019-02-07 13:20:00,34.23,34.26,34.22,34.26,24884.0,27.0146,27.0382,27.0067,27.0382,24884.0
2019-02-07 13:25:00,34.26,34.31,34.25,34.3,16012.0,27.0382,27.0777,27.0304,27.0698,16012.0
2019-02-07 13:30:00,34.31,34.39,34.27,34.38,21198.0,27.0777,27.1408,27.0461,27.133,21198.0
2019-02-07 13:35:00,34.39,34.41,34.37,34.39,19773.0,27.1408,27.1566,27.1251,27.1408,19773.0
2019-02-07 13:40:00,34.4,34.4,34.37,34.37,18696.0,27.1487,27.1487,27.1251,27.1251,18696.0
2019-02-07 13:45:00,34.37,34.38,34.33,34.35,18213.0,27.1251,27.133,27.0935,27.1093,18213.0
2019-02-07 13:50:00,34.35,34.39,34.32,34.38,12683.0,27.1093,27.1408,27.0856,27.133,12683.0
2019-02-07 13:55:00,34.38,34.4,34.37,34.4,22794.0,27.133,27.1487,27.1251,27.1487,22794.0
2019-02-07 14:00:00,34.39,34.4,34.36,34.37,25408.0,27.1408,27.1487,27.1172,27.1251,25408.0
2019-02-07 14:05:00,34.37,34.38,34.32,34.34,12765.0,27.1251,27.133,27.0856,27.1014,12765.0
2019-02-07 14:10:00,34.34,34.34,34.28,34.32,19361.0,27.1014,27.1014,27.054,27.0856,19361.0
2019-02-07 14:15:00,34.31,34.34,34.28,34.32,19077.0,27.0777,27.1014,27.054,27.0856,19077.0
2019-02-07 14:20:00,34.32,34.34,34.31,34.34,44811.0,27.0856,27.1014,27.0777,27.1014,44811.0
2019-02-07 14:25:00,34.34,34.42,34.34,34.42,27869.0,27.1014,27.1645,27.1014,27.1645,27869.0
2019-02-07 14:30:00,34.42,34.49,34.42,34.49,36590.0,27.1645,27.2198,27.1645,27.2198,36590.0
2019-02-07 14:35:00,34.49,34.54,34.48,34.53,39343.0,27.2198,27.2592,27.2119,27.2513,39343.0
2019-02-07 14:40:00,34.53,34.59,34.52,34.55,59691.0,27.2513,27.2987,27.2434,27.2671,59691.0
2019-02-07 14:45:00,34.56,34.59,34.55,34.57,28350.0,27.275,27.2987,27.2671,27.2829,28350.0
2019-02-07 14:50:00,34.57,34.63,34.55,34.61,39682.0,27.2829,27.3303,27.2671,27.3145,39682.0
2019-02-07 14:55:00,34.61,34.62,34.59,34.61,26775.0,27.3145,27.3224,27.2987,27.3145,26775.0
2019-02-07 15:00:00,34.61,34.65,34.58,34.58,28047.0,27.3145,27.346,27.2908,27.2908,28047.0
2019-02-07 15:05:00,34.58,34.61,34.56,34.57,32686.0,27.2908,27.3145,27.275,27.2829,32686.0
2019-02-07 15:10:00,34.57,34.57,34.53,34.54,22652.0,27.2829,27.2829,27.2513,27.2592,22652.0
2019-02-07 15:15:00,34.54,34.55,34.49,34.51,37627.0,27.2592,27.2671,27.2198,27.2355,37627.0
2019-02-07 15:20:00,34.51,34.55,34.5,34.51,25496.0,27.2355,27.2671,27.2277,27.2355,25496.0
2019-02-07 15:25:00,34.52,34.54,34.51,34.51,27363.0,27.2434,27.2592,27.2355,27.2355,27363.0
2019-02-07 15:30:00,34.52,34.53,34.43,34.43,40331.0,27.2434,27.2513,27.1724,27.1724,40331.0
2019-02-07 15:35:00,34.43,34.5,34.43,34.5,37538.0,27.1724,27.2277,27.1724,27.2277,37538.0
2019-02-07 15:40:00,34.5,34.58,34.5,34.54,31763.0,27.2277,27.2908,27.2277,27.2592,31763.0
2019-02-07 15:45:00,34.54,34.55,34.5,34.51,75024.0,27.2592,27.2671,27.2277,27.2355,75024.0
2019-02-07 15:50:00,34.51,34.53,34.48,34.51,71112.0,27.2355,27.2513,27.2119,27.2355,71112.0
2019-02-07 15:55:00,34.5,34.57,34.44,34.51,307820.0,27.2277,27.2829,27.1803,27.2355,307820.0
2019-02-08 09:30:00,33.64,33.81,33.6,33.63,93123.0,27.0051,27.1415,26.9729,26.997,93123.0
2019-02-08 09:35:00,33.6,33.67,33.51,33.52,34741.0,26.9729,27.0291,26.9007,26.9087,34741.0
2019-02-08 09:40:00,33.51,33.54,33.39,33.42,65703.0,26.9007,26.9248,26.8044,26.8284,65703.0
2019-02-08 09:45:00,33.42,33.5,33.27,33.5,77638.0,26.8284,26.8927,26.708,26.8927,77638.0
2019-02-08 09:50:00,33.49,33.56,33.47,33.48,63603.0,26.8846,26.9408,26.8686,26.8766,63603.0
2019-02-08 09:55:00,33.47,33.52,33.46,33.48,61306.0,26.8686,26.9087,26.8606,26.8766,61306.0
2019-02-08 10:00:00,33.48,33.53,33.47,33.53,52291.0,26.8766,26.9167,26.8686,26.9167,52291.0
2019-02-08 10:05:00,33.52,33.59,33.52,33.53,30138.0,26.9087,26.9649,26.9087,26.9167,30138.0
2019-02-08 10:10:00,33.53,33.56,33.35,33.4,73950.0,26.9167,26.9408,26.7722,26.8124,73950.0
2019-02-08 10:15:00,33.4,33.44,33.34,33.35,74084.0,26.8124,26.8445,26.7642,26.7722,74084.0
2019-02-08 10:20:00,33.36,33.44,33.35,33.44,54152.0,26.7803,26.8445,26.7722,26.8445,54152.0
2019-02-08 10:25:00,33.43,33.44,33.37,33.38,42292.0,26.8365,26.8445,26.7883,26.7963,42292.0
2019-02-08 10:30:00,33.38,33.4,33.36,33.37,35420.0,26.7963,26.8124,26.7803,26.7883,35420.0
2019-02-08 10:35:00,33.38,33.43,33.36,33.43,25719.0,26.7963,26.8365,26.7803,26.8365,25719.0
2019-02-08 10:40:00,33.42,33.5,33.4,33.4,44251.0,26.8284,26.8927,26.8124,26.8124,44251.0
2019-02-08 10:45:00,33.4,33.41,33.29,33.3,65278.0,26.8124,26.8204,26.7241,26.7321,65278.0
2019-02-08 10:50:00,33.29,33.32,33.19,33.19,47431.0,26.7241,26.7482,26.6438,26.6438,47431.0
2019-02-08 10:55:00,33.19,33.23,33.17,33.17,40829.0,26.6438,26.6759,26.6278,26.6278,40829.0
2019-02-08 11:00:00,33.18,33.18,33.12,33.14,53957.0,26.6358,26.6358,26.5876,26.6037,53957.0
2019-02-08 11:05:00,33.14,33.21,33.12,33.14,50179.0,26.6037,26.6599,26.5876,26.6037,50179.0
2019-02-08 11:10:00,33.14,33.16,33.1,33.16,37967.0,26.6037,26.6197,26.5716,26.6197,37967.0
2019-02-08 11:15:00,33.16,33.21,33.15,33.18,17091.0,26.6197,26.6599,26.6117,26.6358,17091.0
2019-02-08 11:20:00,33.17,33.24,33.17,33.24,17393.0,26.6278,26.6839,26.6278,26.6839,17393.0
2019-02-08 11:25:00,33.24,33.27,33.2,33.2,32055.0,26.6839,26.708,26.6518,26.6518,32055.0
2019-02-08 11:30:00,33.21,33.24,33.2,33.22,32098.0,26.6599,26.6839,26.6518,26.6679,32098.0
2019-02-08 11:35:00,33.21,33.21,33.07,33.11,63000.0,26.6599,26.6599,26.5475,26.5796,63000.0
2019-02-08 11:40:00,33.11,33.14,33.09,33.12,42299.0,26.5796,26.6037,26.5635,26.5876,42299.0
2019-02-08 11:45:00,33.12,33.16,33.1,33.16,37521.0,26.5876,26.6197,26.5716,26.6197,37521.0
2019-02-08 11:50:00,33.17,33.23,33.15,33.22,40116.0,26.6278,26.6759,26.6117,26.6679,40116.0
2019-02-08 11:55:00,33.22,33.33,33.21,33.3,33737.0,26.6679,26.7562,26.6599,26.7321,33737.0
2019-02-08 12:00:00,33.3,33.3,33.23,33.25,30547.0,26.7321,26.7321,26.6759,26.692,30547.0
2019-02-08 12:05:00,33.26,33.27,33.22,33.24,32486.0,26.7,26.708,26.6679,26.6839,32486.0
2019-02-08 12:10:00,33.24,33.28,33.24,33.25,35169.0,26.6839,26.7161,26.6839,26.692,35169.0
2019-02-08 12:15:00,33.25,33.31,33.24,33.3,29775.0,26.692,26.7401,26.6839,26.7321,29775.0
2019-02-08 12:20:00,33.3,33.31,33.28,33.3,34664.0,26.7321,26.7401,26.7161,26.7321,34664.0
2019-02-08 12:25:00,33.29,33.31,33.28,33.29,16570.0,26.7241,26.7401,26.7161,26.7241,16570.0
2019-02-08 12:30:00,33.29,33.32,33.29,33.31,26071.0,26.7241,26.7482,26.7241,26.7401,26071.0
2019-02-08 12:35:00,33.3,33.31,33.29,33.3,20343.0,26.7321,26.7401,26.7241,26.7321,20343.0
2019-02-08 12:40:00,33.3,33.37,33.29,33.37,22401.0,26.7321,26.7883,26.7241,26.7883,22401.0
2019-02-08 12:45:00,33.37,33.39,33.36,33.39,20426.0,26.7883,26.8044,26.7803,26.8044,20426.0
2019-02-08 12:50:00,33.38,33.39,33.35,33.36,29048.0,26.7963,26.8044,26.7722,26.7803,29048.0
2019-02-08 12:55:00,33.36,33.36,33.33,33.33,26164.0,26.7803,26.7803,26.7562,26.7562,26164.0
2019-02-08 13:00:00,33.33,33.35,33.33,33.35,60743.0,26.7562,26.7722,26.7562,26.7722,60743.0
2019-02-08 13:05:00,33.35,33.35,33.33,33.34,13331.0,26.7722,26.7722,26.7562,26.7642,13331.0
2019-02-08 13:10:00,33.34,33.43,33.34,33.43,42505.0,26.7642,26.8365,26.7642,26.8365,42505.0
2019-02-08 13:15:00,33.43,33.43,33.37,33.38,44833.0,26.8365,26.8365,26.7883,26.7963,44833.0
2019-02-08 13:20:00,33.38,33.38,33.34,33.35,23204.0,26.7963,26.7963,26.7642,26.7722,23204.0
2019-02-08 13:25:00,33.36,33.39,33.35,33.37,24973.0,26.7803,26.8044,26.7722,26.7883,24973.0
2019-02-08 13:30:00,33.37,33.39,33.37,33.37,8450.0,26.7883,26.8044,26.7883,26.7883,8450.0
2019-02-08 13:35:00,33.38,33.39,33.36,33.39,25962.0,26.7963,26.8044,26.7803,26.8044,25962.0
2019-02-08 13:40:00,33.39,33.42,33.38,33.4,23215.0,26.8044,26.8284,26.7963,26.8124,23215.0
2019-02-08 13:45:00,33.41,33.44,33.4,33.43,29198.0,26.8204,26.8445,26.8124,26.8365,29198.0
2019-02-08 13:50:00,33.44,33.46,33.43,33.45,16016.0,26.8445,26.8606,26.8365,26.8525,16016.0
2019-02-08 13:55:00,33.45,33.49,33.45,33.48,25391.0,26.8525,26.8846,26.8525,26.8766,25391.0
2019-02-08 14:00:00,33.48,33.49,33.44,33.44,27588.0,26.8766,26.8846,26.8445,26.8445,27588.0
2019-02-08 14:05:00,33.44,33.45,33.4,33.44,27602.0,26.8445,26.8525,26.8124,26.8445,27602.0
2019-02-08 14:10:00,33.44,33.46,33.43,33.46,13747.0,26.8445,26.8606,26.8365,26.8606,13747.0
2019-02-08 14:15:00,33.45,33.46,33.43,33.44,24332.0,26.8525,26.8606,26.8365,26.8445,24332.0
2019-02-08 14:20:00,33.44,33.44,33.41,33.44,14167.0,26.8445,26.8445,26.8204,26.8445,14167.0
2019-02-08 14:25:00,33.43,33.44,33.42,33.44,16823.0,26.8365,26.8445,26.8284,26.8445,16823.0
2019-02-08 14:30:00,33.45,33.46,33.44,33.46,20257.0,26.8525,26.8606,26.8445,26.8606,20257.0
2019-02-08 14:35:00,33.47,33.47,33.45,33.46,23855.0,26.8686,26.8686,26.8525,26.8606,23855.0
2019-02-08 14:40:00,33.47,33.48,33.46,33.48,18719.0,26.8686,26.8766,26.8606,26.8766,18719.0
2019-02-08 14:45:00,33.48,33.53,33.48,33.52,39847.0,26.8766,26.9167,26.8766,26.9087,39847.0
2019-02-08 14:50:00,33.53,33.54,33.49,33.49,18067.0,26.9167,26.9248,26.8846,26.8846,18067.0
2019-02-08 14:55:00,33.49,33.5,33.46,33.47,24338.0,26.8846,26.8927,26.8606,26.8686,24338.0
2019-02-08 15:00:00,33.47,33.47,33.43,33.45,18091.0,26.8686,26.8686,26.8365,26.8525,18091.0
2019-02-08 15:05:00,33.45,33.49,33.45,33.46,22362.0,26.8525,26.8846,26.8525,26.8606,22362.0
2019-02-08 15:10:00,33.46,33.5,33.45,33.5,23003.0,26.8606,26.8927,26.8525,26.8927,23003.0
2019-02-08 15:15:00,33.5,33.51,33.48,33.51,27562.0,26.8927,26.9007,26.8766,26.9007,27562.0
2019-02-08 15:20:00,33.51,33.55,33.5,33.52,31308.0,26.9007,26.9328,26.8927,26.9087,31308.0
2019-02-08 15:25:00,33.52,33.57,33.52,33.57,21168.0,26.9087,26.9489,26.9087,26.9489,21168.0
2019-02-08 15:30:00,33.57,33.57,33.51,33.53,34293.0,26.9489,26.9489,26.9007,26.9167,34293.0
2019-02-08 15:35:00,33.52,33.57,33.52,33.57,38815.0,26.9087,26.9489,26.9087,26.9489,38815.0
2019-02-08 15:40:00,33.57,33.57,33.51,33.54,56076.0,26.9489,26.9489,26.9007,26.9248,56076.0
2019-02-08 15:45:00,33.55,33.58,33.54,33.57,68031.0,26.9328,26.9569,26.9248,26.9489,68031.0
2019-02-08 15:50:00,33.57,33.6,33.56,33.6,58793.0,26.9489,26.9729,26.9408,26.9729,58793.0
2019-02-08 15:55:00,33.6,33.76,33.59,33.74,211974.0,26.9729,27.1014,26.9649,27.0853,211974.0
2019-02-11 09:30:00,33.82,33.98,33.77,33.85,147156.0,27.1495,27.278,27.1094,27.1736,147156.0
2019-02-11 09:35:00,33.89,33.93,33.66,33.69,49371.0,27.2057,27.2379,27.0211,27.0452,49371.0
2019-02-11 09:40:00,33.7,33.79,33.62,33.63,64715.0,27.0532,27.1255,26.989,26.997,64715.0
2019-02-11 09:45:00,33.62,33.64,33.53,33.54,41708.0,26.989,27.0051,26.9167,26.9248,41708.0
2019-02-11 09:50:00,33.55,33.56,33.49,33.54,27658.0,26.9328,26.9408,26.8846,26.9248,27658.0
2019-02-11 09:55:00,33.55,33.56,33.46,33.47,25604.0,26.9328,26.9408,26.8606,26.8686,25604.0
2019-02-11 10:00:00,33.47,33.59,33.47,33.57,40172.0,26.8686,26.9649,26.8686,26.9489,40172.0
2019-02-11 10:05:00,33.56,33.56,33.46,33.5,23516.0,26.9408,26.9408,26.8606,26.8927,23516.0
2019-02-11 10:10:00,33.49,33.49,33.35,33.36,34673.0,26.8846,26.8846,26.7722,26.7803,34673.0
2019-02-11 10:15:00,33.37,33.45,33.37,33.45,27874.0,26.7883,26.8525,26.7883,26.8525,27874.0
2019-02-11 10:20:00,33.45,33.61,33.44,33.6,42257.0,26.8525,26.981,26.8445,26.9729,42257.0
2019-02-11 10:25:00,33.6,33.66,33.56,33.6,30120.0,26.9729,27.0211,26.9408,26.9729,30120.0
2019-02-11 10:30:00,33.6,33.64,33.58,33.64,27768.0,26.9729,27.0051,26.9569,27.0051,27768.0
2019-02-11 10:35:00,33.65,33.7,33.61,33.69,35593.0,27.0131,27.0532,26.981,27.0452,35593.0
2019-02-11 10:40:00,33.69,33.7,33.62,33.63,33015.0,27.0452,27.0532,26.989,26.997,33015.0
2019-02-11 10:45:00,33.62,33.69,33.62,33.67,35557.0,26.989,27.0452,26.989,27.0291,35557.0
2019-02-11 10:50:00,33.66,33.7,33.65,33.68,12909.0,27.0211,27.0532,27.0131,27.0372,12909.0
2019-02-11 10:55:00,33.68,33.68,33.58,33.59,34731.0,27.0372,27.0372,26.9569,26.9649,34731.0
2019-02-11 11:00:00,33.58,33.65,33.54,33.61,25055.0,26.9569,27.0131,26.9248,26.981,25055.0
2019-02-11 11:05:00,33.61,33.65,33.53,33.54,94876.0,26.981,27.0131,26.9167,26.9248,94876.0
2019-02-11 11:10:00,33.53,33.56,33.52,33.53,25299.0,26.9167,26.9408,26.9087,26.9167,25299.0
2019-02-11 11:15:00,33.53,33.54,33.51,33.54,36325.0,26.9167,26.9248,26.9007,26.9248,36325.0
2019-02-11 11:20:00,33.54,33.55,33.53,33.55,19344.0,26.9248,26.9328,26.9167,26.9328,19344.0
2019-02-11 11:25:00,33.55,33.57,33.52,33.55,23821.0,26.9328,26.9489,26.9087,26.9328,23821.0
2019-02-11 11:30:00,33.54,33.55,33.47,33.5,51140.0,26.9248,26.9328,26.8686,26.8927,51140.0
2019-02-11 11:35:00,33.5,33.5,33.42,33.43,12765.0,26.8927,26.8927,26.8284,26.8365,12765.0
2019-02-11 11:40:00,33.43,33.44,33.4,33.41,11294.0,26.8365,26.8445,26.8124,26.8204,11294.0
2019-02-11 11:45:00,33.41,33.45,33.39,33.4,44865.0,26.8204,26.8525,26.8044,26.8124,44865.0
2019-02-11 11:50:00,33.4,33.41,33.38,33.4,41886.0,26.8124,26.8204,26.7963,26.8124,41886.0
2019-02-11 11:55:00,33.4,33.41,33.38,33.4,43208.0,26.8124,26.8204,26.7963,26.8124,43208.0
2019-02-11 12:00:00,33.4,33.41,33.39,33.4,52837.0,26.8124,26.8204,26.8044,26.8124,52837.0
2019-02-11 12:05:00,33.4,33.41,33.39,33.39,32693.0,26.8124,26.8204,26.8044,26.8044,32693.0
2019-02-11 12:10:00,33.39,33.4,33.36,33.4,27435.0,26.8044,26.8124,26.7803,26.8124,27435.0
2019-02-11 12:15:00,33.4,33.4,33.38,33.39,34720.0,26.8124,26.8124,26.7963,26.8044,34720.0
2019-02-11 12:20:00,33.39,33.4,33.37,33.39,15767.0,26.8044,26.8124,26.7883,26.8044,15767.0
2019-02-11 12:25:00,33.39,33.41,33.38,33.41,34957.0,26.8044,26.8204,26.7963,26.8204,34957.0
2019-02-11 12:30:00,33.41,33.41,33.38,33.39,19494.0,26.8204,26.8204,26.7963,26.8044,19494.0
2019-02-11 12:35:00,33.39,33.4,33.38,33.39,11794.0,26.8044,26.8124,26.7963,26.8044,11794.0
2019-02-11 12:40:00,33.38,33.4,33.37,33.4,22275.0,26.7963,26.8124,26.7883,26.8124,22275.0
2019-02-11 12:45:00,33.39,33.4,33.35,33.37,19802.0,26.8044,26.8124,26.7722,26.7883,19802.0
2019-02-11 12:50:00,33.36,33.38,33.36,33.36,18207.0,26.7803,26.7963,26.7803,26.7803,18207.0
2019-02-11 12:55:00,33.37,33.41,33.36,33.4,66161.0,26.7883,26.8204,26.7803,26.8124,66161.0
2019-02-11 13:00:00,33.39,33.41,33.37,33.41,42311.0,26.8044,26.8204,26.7883,26.8204,42311.0
2019-02-11 13:05:00,33.4,33.41,33.38,33.39,12316.0,26.8124,26.8204,26.7963,26.8044,12316.0
2019-02-11 13:10:00,33.39,33.4,33.36,33.39,23040.0,26.8044,26.8124,26.7803,26.8044,23040.0
2019-02-11 13:15:00,33.39,33.39,33.33,33.34,146311.0,26.8044,26.8044,26.7562,26.7642,146311.0
2019-02-11 13:20:00,33.34,33.37,33.33,33.34,10984.0,26.7642,26.7883,26.7562,26.7642,10984.0
2019-02-11 13:25:00,33.33,33.33,33.28,33.28,14689.0,26.7562,26.7562,26.7161,26.7161,14689.0
2019-02-11 13:30:00,33.29,33.3,33.28,33.28,11932.0,26.7241,26.7321,26.7161,26.7161,11932.0
2019-02-11 13:35:00,33.28,33.3,33.27,33.29,25767.0,26.7161,26.7321,26.708,26.7241,25767.0
2019-02-11 13:40:00,33.3,33.3,33.27,33.27,20855.0,26.7321,26.7321,26.708,26.708,20855.0
2019-02-11 13:45:00,33.28,33.28,33.26,33.27,17951.0,26.7161,26.7161,26.7,26.708,17951.0
2019-02-11 13:50:00,33.27,33.28,33.24,33.25,32971.0,26.708,26.7161,26.6839,26.692,32971.0
2019-02-11 13:55:00,33.25,33.25,33.24,33.25,17516.0,26.692,26.692,26.6839,26.692,17516.0
2019-02-11 14:00:00,33.25,33.26,33.23,33.24,31693.0,26.692,26.7,26.6759,26.6839,31693.0
2019-02-11 14:05:00,33.25,33.25,33.21,33.22,12483.0,26.692,26.692,26.6599,26.6679,12483.0
2019-02-11 14:10:00,33.23,33.23,33.21,33.23,17166.0,26.6759,26.6759,26.6599,26.6759,17166.0
2019-02-11 14:15:00,33.23,33.24,33.22,33.23,17008.0,26.6759,26.6839,26.6679,26.6759,17008.0
2019-02-11 14:20:00,33.23,33.23,33.2,33.22,13878.0,26.6759,26.6759,26.6518,26.6679,13878.0
2019-02-11 14:25:00,33.23,33.23,33.22,33.23,5545.0,26.6759,26.6759,26.6679,26.6759,5545.0
2019-02-11 14:30:00,33.23,33.25,33.21,33.25,21545.0,26.6759,26.692,26.6599,26.692,21545.0
2019-02-11 14:35:00,33.25,33.28,33.24,33.28,29650.0,26.692,26.7161,26.6839,26.7161,29650.0
2019-02-11 14:40:00,33.28,33.34,33.28,33.29,43591.0,26.7161,26.7642,26.7161,26.7241,43591.0
2019-02-11 14:45:00,33.29,33.29,33.22,33.23,49420.0,26.7241,26.7241,26.6679,26.6759,49420.0
2019-02-11 14:50:00,33.23,33.26,33.23,33.24,17158.0,26.6759,26.7,26.6759,26.6839,17158.0
2019-02-11 14:55:00,33.24,33.27,33.23,33.27,14635.0,26.6839,26.708,26.6759,26.708,14635.0
2019-02-11 15:00:00,33.27,33.29,33.26,33.27,23308.0,26.708,26.7241,26.7,26.708,23308.0
2019-02-11 15:05:00,33.26,33.26,33.24,33.26,20867.0,26.7,26.7,26.6839,26.7,20867.0
2019-02-11 15:10:00,33.26,33.27,33.22,33.24,20524.0,26.7,26.708,26.6679,26.6839,20524.0
2019-02-11 15:15:00,33.23,33.26,33.22,33.26,21184.0,26.6759,26.7,26.6679,26.7,21184.0
2019-02-11 15:20:00,33.25,33.31,33.25,33.29,24399.0,26.692,26.7401,26.692,26.7241,24399.0
2019-02-11 15:25:00,33.29,33.31,33.29,33.3,12502.0,26.7241,26.7401,26.7241,26.7321,12502.0
2019-02-11 15:30:00,33.3,33.31,33.26,33.27,46795.0,26.7321,26.7401,26.7,26.708,46795.0
2019-02-11 15:35:00,33.27,33.3,33.25,33.3,23172.0,26.708,26.7321,26.692,26.7321,23172.0
2019-02-11 15:40:00,33.3,33.35,33.29,33.34,72675.0,26.7321,26.7722,26.7241,26.7642,72675.0
2019-02-11 15:45:00,33.35,33.36,33.31,33.32,51201.0,26.7722,26.7803,26.7401,26.7482,51201.0
2019-02-11 15:50:00,33.31,33.36,33.31,33.34,66657.0,26.7401,26.7803,26.7401,26.7642,66657.0
2019-02-11 15:55:00,33.34,33.34,33.28,33.29,131937.0,26.7642,26.7642,26.7161,26.7241,131937.0
2019-02-12 09:30:00,33.46,33.58,33.43,33.46,129546.0,26.8606,26.9569,26.8365,26.8606,129546.0
2019-02-12 09:35:00,33.45,33.51,33.37,33.45,55875.0,26.8525,26.9007,26.7883,26.8525,55875.0
2019-02-12 09:40:00,33.45,33.55,33.44,33.5,67448.0,26.8525,26.9328,26.8445,26.8927,67448.0
2019-02-12 09:45:00,33.52,33.64,33.48,33.61,66160.0,26.9087,27.0051,26.8766,26.981,66160.0
2019-02-12 09:50:00,33.61,33.61,33.52,33.59,40633.0,26.981,26.981,26.9087,26.9649,40633.0
2019-02-12 09:55:00,33.59,33.64,33.57,33.57,62437.0,26.9649,27.0051,26.9489,26.9489,62437.0
2019-02-12 10:00:00,33.58,33.62,33.57,33.6,95319.0,26.9569,26.989,26.9489,26.9729,95319.0
2019-02-12 10:05:00,33.6,33.66,33.58,33.66,48843.0,26.9729,27.0211,26.9569,27.0211,48843.0
2019-02-12 10:10:00,33.66,33.68,33.54,33.55,29998.0,27.0211,27.0372,26.9248,26.9328,29998.0
2019-02-12 10:15:00,33.54,33.61,33.49,33.52,35171.0,26.9248,26.981,26.8846,26.9087,35171.0
2019-02-12 10:20:00,33.52,33.63,33.52,33.62,47707.0,26.9087,26.997,26.9087,26.989,47707.0
2019-02-12 10:25:00,33.62,33.65,33.54,33.65,82334.0,26.989,27.0131,26.9248,27.0131,82334.0
2019-02-12 10:30:00,33.65,33.67,33.6,33.64,23718.0,27.0131,27.0291,26.9729,27.0051,23718.0
2019-02-12 10:35:00,33.64,33.65,33.59,33.64,86874.0,27.0051,27.0131,26.9649,27.0051,86874.0
2019-02-12 10:40:00,33.65,33.69,33.6,33.61,39733.0,27.0131,27.0452,26.9729,26.981,39733.0
2019-02-12 10:45:00,33.64,33.71,33.62,33.7,38761.0,27.0051,27.0612,26.989,27.0532,38761.0
2019-02-12 10:50:00,33.7,33.77,33.7,33.72,32558.0,27.0532,27.1094,27.0532,27.0693,32558.0
2019-02-12 10:55:00,33.72,33.78,33.7,33.75,34905.0,27.0693,27.1174,27.0532,27.0934,34905.0
2019-02-12 11:00:00,33.74,33.76,33.71,33.72,21131.0,27.0853,27.1014,27.0612,27.0693,21131.0
2019-02-12 11:05:00,33.72,33.73,33.71,33.72,31383.0,27.0693,27.0773,27.0612,27.0693,31383.0
2019-02-12 11:10:00,33.73,33.73,33.67,33.7,52486.0,27.0773,27.0773,27.0291,27.0532,52486.0
2019-02-12 11:15:00,33.7,33.75,33.69,33.74,30444.0,27.0532,27.0934,27.0452,27.0853,30444.0
2019-02-12 11:20:00,33.74,33.77,33.71,33.74,29591.0,27.0853,27.1094,27.0612,27.0853,29591.0
2019-02-12 11:25:00,33.73,33.77,33.72,33.77,22203.0,27.0773,27.1094,27.0693,27.1094,22203.0
2019-02-12 11:30:00,33.78,33.8,33.77,33.77,41258.0,27.1174,27.1335,27.1094,27.1094,41258.0
2019-02-12 11:35:00,33.77,33.79,33.74,33.78,16103.0,27.1094,27.1255,27.0853,27.1174,16103.0
2019-02-12 11:40:00,33.78,33.79,33.76,33.77,12383.0,27.1174,27.1255,27.1014,27.1094,12383.0
2019-02-12 11:45:00,33.77,33.77,33.74,33.77,12594.0,27.1094,27.1094,27.0853,27.1094,12594.0
2019-02-12 11:50:00,33.77,33.79,33.74,33.76,74216.0,27.1094,27.1255,27.0853,27.1014,74216.0
2019-02-12 11:55:00,33.76,33.76,33.75,33.75,20558.0,27.1014,27.1014,27.0934,27.0934,20558.0
2019-02-12 12:00:00,33.75,33.8,33.75,33.79,63145.0,27.0934,27.1335,27.0934,27.1255,63145.0
2019-02-12 12:05:00,33.79,33.8,33.77,33.77,42391.0,27.1255,27.1335,27.1094,27.1094,42391.0
2019-02-12 12:10:00,33.77,33.84,33.74,33.83,50387.0,27.1094,27.1656,27.0853,27.1576,50387.0
2019-02-12 12:15:00,33.82,33.84,33.81,33.82,9897.0,27.1495,27.1656,27.1415,27.1495,9897.0
2019-02-12 12:20:00,33.82,33.85,33.82,33.85,14603.0,27.1495,27.1736,27.1495,27.1736,14603.0
2019-02-12 12:25:00,33.86,33.86,33.78,33.79,22645.0,27.1817,27.1817,27.1174,27.1255,22645.0
2019-02-12 12:30:00,33.8,33.82,33.77,33.79,20064.0,27.1335,27.1495,27.1094,27.1255,20064.0
2019-02-12 12:35:00,33.79,33.85,33.79,33.83,20172.0,27.1255,27.1736,27.1255,27.1576,20172.0
2019-02-12 12:40:00,33.83,33.83,33.8,33.82,16262.0,27.1576,27.1576,27.1335,27.1495,16262.0
2019-02-12 12:45:00,33.81,33.82,33.8,33.81,7421.0,27.1415,27.1495,27.1335,27.1415,7421.0
2019-02-12 12:50:00,33.8,33.82,33.79,33.8,43124.0,27.1335,27.1495,27.1255,27.1335,43124.0
2019-02-12 12:55:00,33.81,33.81,33.76,33.77,47457.0,27.1415,27.1415,27.1014,27.1094,47457.0
2019-02-12 13:00:00,33.77,33.78,33.74,33.76,44580.0,27.1094,27.1174,27.0853,27.1014,44580.0
2019-02-12 13:05:00,33.76,33.8,33.75,33.8,35549.0,27.1014,27.1335,27.0934,27.1335,35549.0
2019-02-12 13:10:00,33.8,33.81,33.78,33.79,11222.0,27.1335,27.1415,27.1174,27.1255,11222.0
2019-02-12 13:15:00,33.78,33.8,33.76,33.8,44830.0,27.1174,27.1335,27.1014,27.1335,44830.0
2019-02-12 13:20:00,33.8,33.82,33.79,33.82,13718.0,27.1335,27.1495,27.1255,27.1495,13718.0
2019-02-12 13:25:00,33.81,33.82,33.8,33.8,45000.0,27.1415,27.1495,27.1335,27.1335,45000.0
2019-02-12 13:30:00,33.81,33.81,33.78,33.81,18718.0,27.1415,27.1415,27.1174,27.1415,18718.0
2019-02-12 13:35:00,33.81,33.82,33.79,33.82,20459.0,27.1415,27.1495,27.1255,27.1495,20459.0
2019-02-12 13:40:00,33.81,33.83,33.8,33.83,35872.0,27.1415,27.1576,27.1335,27.1576,35872.0
2019-02-12 13:45:00,33.82,33.83,33.81,33.81,23853.0,27.1495,27.1576,27.1415,27.1415,23853.0
2019-02-12 13:50:00,33.82,33.83,33.81,33.83,4987.0,27.1495,27.1576,27.1415,27.1576,4987.0
2019-02-12 13:55:00,33.82,33.88,33.82,33.88,29157.0,27.1495,27.1977,27.1495,27.1977,29157.0
2019-02-12 14:00:00,33.88,33.88,33.84,33.85,24134.0,27.1977,27.1977,27.1656,27.1736,24134.0
2019-02-12 14:05:00,33.84,33.85,33.82,33.84,10949.0,27.1656,27.1736,27.1495,27.1656,10949.0
2019-02-12 14:10:00,33.84,33.85,33.83,33.84,16658.0,27.1656,27.1736,27.1576,27.1656,16658.0
2019-02-12 14:15:00,33.84,33.85,33.81,33.84,64792.0,27.1656,27.1736,27.1415,27.1656,64792.0
2019-02-12 14:20:00,33.84,33.86,33.84,33.85,10447.0,27.1656,27.1817,27.1656,27.1736,10447.0
2019-02-12 14:25:00,33.85,33.86,33.84,33.84,12344.0,27.1736,27.1817,27.1656,27.1656,12344.0
2019-02-12 14:30:00,33.84,33.84,33.83,33.83,20864.0,27.1656,27.1656,27.1576,27.1576,20864.0
2019-02-12 14:35:00,33.83,33.85,33.81,33.82,25537.0,27.1576,27.1736,27.1415,27.1495,25537.0
2019-02-12 14:40:00,33.82,33.84,33.81,33.84,13721.0,27.1495,27.1656,27.1415,27.1656,13721.0
2019-02-12 14:45:00,33.84,33.85,33.83,33.84,22129.0,27.1656,27.1736,27.1576,27.1656,22129.0
2019-02-12 14:50:00,33.85,33.87,33.85,33.86,17859.0,27.1736,27.1897,27.1736,27.1817,17859.0
2019-02-12 14:55:00,33.86,33.87,33.85,33.85,25115.0,27.1817,27.1897,27.1736,27.1736,25115.0
2019-02-12 15:00:00,33.86,33.86,33.85,33.85,30550.0,27.1817,27.1817,27.1736,27.1736,30550.0
2019-02-12 15:05:00,33.85,33.86,33.84,33.85,52718.0,27.1736,27.1817,27.1656,27.1736,52718.0
2019-02-12 15:10:00,33.85,33.87,33.84,33.84,52973.0,27.1736,27.1897,27.1656,27.1656,52973.0
2019-02-12 15:15:00,33.84,33.85,33.79,33.8,26408.0,27.1656,27.1736,27.1255,27.1335,26408.0
2019-02-12 15:20:00,33.8,33.81,33.78,33.79,29305.0,27.1335,27.1415,27.1174,27.1255,29305.0
2019-02-12 15:25:00,33.78,33.79,33.76,33.79,48975.0,27.1174,27.1255,27.1014,27.1255,48975.0
2019-02-12 15:30:00,33.79,33.79,33.78,33.79,37044.0,27.1255,27.1255,27.1174,27.1255,37044.0
2019-02-12 15:35:00,33.79,33.79,33.78,33.79,68407.0,27.1255,27.1255,27.1174,27.1255,68407.0
2019-02-12 15:40:00,33.79,33.81,33.77,33.77,90745.0,27.1255,27.1415,27.1094,27.1094,90745.0
2019-02-12 15:45:00,33.77,33.78,33.71,33.72,179293.0,27.1094,27.1174,27.0612,27.0693,179293.0
2019-02-12 15:50:00,33.72,33.72,33.69,33.7,115641.0,27.0693,27.0693,27.0452,27.0532,115641.0
2019-02-12 15:55:00,33.7,33.71,33.59,33.6,239697.0,27.0532,27.0612,26.9649,26.9729,239697.0
2019-02-13 09:30:00,33.83,33.83,33.46,33.67,111197.0,27.1576,27.1576,26.8606,27.0291,111197.0
2019-02-13 09:35:00,33.64,33.79,33.6,33.77,53399.0,27.0051,27.1255,26.9729,27.1094,53399.0
2019-02-13 09:40:00,33.77,33.82,33.66,33.71,201273.0,27.1094,27.1495,27.0211,27.0612,201273.0
2019-02-13 09:45:00,33.7,33.76,33.64,33.75,88847.0,27.0532,27.1014,27.0051,27.0934,88847.0
2019-02-13 09:50:00,33.75,33.82,33.75,33.8,26363.0,27.0934,27.1495,27.0934,27.1335,26363.0
2019-02-13 09:55:00,33.84,33.86,33.8,33.82,17525.0,27.1656,27.1817,27.1335,27.1495,17525.0
2019-02-13 10:00:00,33.83,33.83,33.72,33.73,81803.0,27.1576,27.1576,27.0693,27.0773,81803.0
2019-02-13 10:05:00,33.73,33.73,33.6,33.61,37840.0,27.0773,27.0773,26.9729,26.981,37840.0
2019-02-13 10:10:00,33.61,33.68,33.6,33.66,39512.0,26.981,27.0372,26.9729,27.0211,39512.0
2019-02-13 10:15:00,33.66,33.72,33.66,33.71,44464.0,27.0211,27.0693,27.0211,27.0612,44464.0
2019-02-13 10:20:00,33.7,33.71,33.61,33.63,67510.0,27.0532,27.0612,26.981,26.997,67510.0
2019-02-13 10:25:00,33.63,33.7,33.62,33.68,15187.0,26.997,27.0532,26.989,27.0372,15187.0
2019-02-13 10:30:00,33.68,33.76,33.68,33.76,55582.0,27.0372,27.1014,27.0372,27.1014,55582.0
2019-02-13 10:35:00,33.76,33.81,33.75,33.8,41604.0,27.1014,27.1415,27.0934,27.1335,41604.0
2019-02-13 10:40:00,33.8,33.84,33.78,33.84,14724.0,27.1335,27.1656,27.1174,27.1656,14724.0
2019-02-13 10:45:00,33.84,33.85,33.79,33.8,40207.0,27.1656,27.1736,27.1255,27.1335,40207.0
2019-02-13 10:50:00,33.8,33.82,33.76,33.77,27939.0,27.1335,27.1495,27.1014,27.1094,27939.0
2019-02-13 10:55:00,33.76,33.77,33.7,33.7,47138.0,27.1014,27.1094,27.0532,27.0532,47138.0
2019-02-13 11:00:00,33.7,33.76,33.7,33.76,51254.0,27.0532,27.1014,27.0532,27.1014,51254.0
2019-02-13 11:05:00,33.76,33.81,33.76,33.81,38322.0,27.1014,27.1415,27.1014,27.1415,38322.0
2019-02-13 11:10:00,33.8,33.82,33.79,33.8,21688.0,27.1335,27.1495,27.1255,27.1335,21688.0
2019-02-13 11:15:00,33.8,33.8,33.71,33.72,60367.0,27.1335,27.1335,27.0612,27.0693,60367.0
2019-02-13 11:20:00,33.72,33.77,33.71,33.74,26320.0,27.0693,27.1094,27.0612,27.0853,26320.0
2019-02-13 11:25:00,33.74,33.76,33.68,33.7,57531.0,27.0853,27.1014,27.0372,27.0532,57531.0
2019-02-13 11:30:00,33.7,33.7,33.67,33.7,24282.0,27.0532,27.0532,27.0291,27.0532,24282.0
2019-02-13 11:35:00,33.69,33.71,33.64,33.65,47332.0,27.0452,27.0612,27.0051,27.0131,47332.0
2019-02-13 11:40:00,33.65,33.68,33.63,33.64,22697.0,27.0131,27.0372,26.997,27.0051,22697.0
2019-02-13 11:45:00,33.63,33.68,33.63,33.66,20950.0,26.997,27.0372,26.997,27.0211,20950.0
2019-02-13 11:50:00,33.66,33.67,33.62,33.63,24518.0,27.0211,27.0291,26.989,26.997,24518.0
2019-02-13 11:55:00,33.63,33.64,33.61,33.62,20320.0,26.997,27.0051,26.981,26.989,20320.0
2019-02-13 12:00:00,33.62,33.66,33.62,33.66,23954.0,26.989,27.0211,26.989,27.0211,23954.0
2019-02-13 12:05:00,33.66,33.66,33.62,33.62,31152.0,27.0211,27.0211,26.989,26.989,31152.0
2019-02-13 12:10:00,33.61,33.62,33.58,33.58,15740.0,26.981,26.989,26.9569,26.9569,15740.0
2019-02-13 12:15:00,33.58,33.6,33.58,33.59,18010.0,26.9569,26.9729,26.9569,26.9649,18010.0
2019-02-13 12:20:00,33.59,33.61,33.59,33.61,20025.0,26.9649,26.981,26.9649,26.981,20025.0
2019-02-13 12:25:00,33.61,33.62,33.57,33.58,17812.0,26.981,26.989,26.9489,26.9569,17812.0
2019-02-13 12:30:00,33.58,33.6,33.56,33.59,33436.0,26.9569,26.9729,26.9408,26.9649,33436.0
2019-02-13 12:35:00,33.59,33.6,33.56,33.59,13830.0,26.9649,26.9729,26.9408,26.9649,13830.0
2019-02-13 12:40:00,33.59,33.59,33.56,33.58,19996.0,26.9649,26.9649,26.9408,26.9569,19996.0
2019-02-13 12:45:00,33.58,33.63,33.57,33.63,37740.0,26.9569,26.997,26.9489,26.997,37740.0
2019-02-13 12:50:00,33.62,33.63,33.57,33.58,33669.0,26.989,26.997,26.9489,26.9569,33669.0
2019-02-13 12:55:00,33.58,33.58,33.57,33.58,20869.0,26.9569,26.9569,26.9489,26.9569,20869.0
2019-02-13 13:00:00,33.58,33.66,33.57,33.66,26858.0,26.9569,27.0211,26.9489,27.0211,26858.0
2019-02-13 13:05:00,33.66,33.72,33.65,33.72,22253.0,27.0211,27.0693,27.0131,27.0693,22253.0
2019-02-13 13:10:00,33.72,33.73,33.71,33.73,10575.0,27.0693,27.0773,27.0612,27.0773,10575.0
2019-02-13 13:15:00,33.72,33.73,33.69,33.7,26606.0,27.0693,27.0773,27.0452,27.0532,26606.0
2019-02-13 13:20:00,33.7,33.7,33.66,33.69,19909.0,27.0532,27.0532,27.0211,27.0452,19909.0
2019-02-13 13:25:00,33.7,33.7,33.69,33.69,8530.0,27.0532,27.0532,27.0452,27.0452,8530.0
2019-02-13 13:30:00,33.7,33.7,33.69,33.7,14996.0,27.0532,27.0532,27.0452,27.0532,14996.0
2019-02-13 13:35:00,33.69,33.7,33.67,33.69,29586.0,27.0452,27.0532,27.0291,27.0452,29586.0
2019-02-13 13:40:00,33.69,33.69,33.64,33.67,36650.0,27.0452,27.0452,27.0051,27.0291,36650.0
2019-02-13 13:45:00,33.66,33.67,33.66,33.67,5228.0,27.0211,27.0291,27.0211,27.0291,5228.0
2019-02-13 13:50:00,33.67,33.68,33.67,33.68,73106.0,27.0291,27.0372,27.0291,27.0372,73106.0
2019-02-13 13:55:00,33.68,33.7,33.67,33.7,23949.0,27.0372,27.0532,27.0291,27.0532,23949.0
2019-02-13 14:00:00,33.7,33.73,33.69,33.73,14159.0,27.0532,27.0773,27.0452,27.0773,14159.0
2019-02-13 14:05:00,33.73,33.73,33.7,33.71,18214.0,27.0773,27.0773,27.0532,27.0612,18214.0
2019-02-13 14:10:00,33.71,33.72,33.71,33.71,11913.0,27.0612,27.0693,27.0612,27.0612,11913.0
2019-02-13 14:15:00,33.71,33.73,33.7,33.72,23598.0,27.0612,27.0773,27.0532,27.0693,23598.0
2019-02-13 14:20:00,33.72,33.72,33.7,33.71,22394.0,27.0693,27.0693,27.0532,27.0612,22394.0
2019-02-13 14:25:00,33.72,33.73,33.71,33.73,20723.0,27.0693,27.0773,27.0612,27.0773,20723.0
2019-02-13 14:30:00,33.72,33.73,33.72,33.73,123662.0,27.0693,27.0773,27.0693,27.0773,123662.0
2019-02-13 14:35:00,33.73,33.75,33.72,33.75,25496.0,27.0773,27.0934,27.0693,27.0934,25496.0
2019-02-13 14:40:00,33.75,33.79,33.74,33.79,21812.0,27.0934,27.1255,27.0853,27.1255,21812.0
2019-02-13 14:45:00,33.8,33.81,33.79,33.8,35699.0,27.1335,27.1415,27.1255,27.1335,35699.0
2019-02-13 14:50:00,33.8,33.81,33.79,33.8,19857.0,27.1335,27.1415,27.1255,27.1335,19857.0
2019-02-13 14:55:00,33.8,33.81,33.79,33.81,25156.0,27.1335,27.1415,27.1255,27.1415,25156.0
2019-02-13 15:00:00,33.8,33.81,33.75,33.77,26017.0,27.1335,27.1415,27.0934,27.1094,26017.0
2019-02-13 15:05:00,33.76,33.77,33.74,33.74,47251.0,27.1014,27.1094,27.0853,27.0853,47251.0
2019-02-13 15:10:00,33.75,33.76,33.73,33.74,33096.0,27.0934,27.1014,27.0773,27.0853,33096.0
2019-02-13 15:15:00,33.73,33.77,33.73,33.77,25349.0,27.0773,27.1094,27.0773,27.1094,25349.0
2019-02-13 15:20:00,33.77,33.79,33.76,33.79,27578.0,27.1094,27.1255,27.1014,27.1255,27578.0
2019-02-13 15:25:00,33.79,33.79,33.77,33.78,26704.0,27.1255,27.1255,27.1094,27.1174,26704.0
2019-02-13 15:30:00,33.78,33.8,33.76,33.79,30925.0,27.1174,27.1335,27.1014,27.1255,30925.0
2019-02-13 15:35:00,33.8,33.8,33.78,33.79,46082.0,27.1335,27.1335,27.1174,27.1255,46082.0
2019-02-13 15:40:00,33.8,33.8,33.77,33.77,44009.0,27.1335,27.1335,27.1094,27.1094,44009.0
2019-02-13 15:45:00,33.77,33.78,33.71,33.75,44830.0,27.1094,27.1174,27.0612,27.0934,44830.0
2019-02-13 15:50:00,33.74,33.77,33.74,33.77,65449.0,27.0853,27.1094,27.0853,27.1094,65449.0
2019-02-13 15:55:00,33.77,33.8,33.76,33.76,90630.0,27.1094,27.1335,27.1014,27.1014,90630.0
2019-02-14 09:30:00,33.7,33.77,33.59,33.64,148211.0,27.0532,27.1094,26.9649,27.0051,148211.0
2019-02-14 09:35:00,33.64,33.67,33.53,33.58,58319.0,27.0051,27.0291,26.9167,26.9569,58319.0
2019-02-14 09:40:00,33.59,33.59,33.39,33.47,54008.0,26.9649,26.9649,26.8044,26.8686,54008.0
2019-02-14 09:45:00,33.48,33.56,33.43,33.56,28725.0,26.8766,26.9408,26.8365,26.9408,28725.0
2019-02-14 09:50:00,33.57,33.6,33.51,33.52,45602.0,26.9489,26.9729,26.9007,26.9087,45602.0
2019-02-14 09:55:00,33.52,33.58,33.51,33.57,38054.0,26.9087,26.9569,26.9007,26.9489,38054.0
2019-02-14 10:00:00,33.56,33.58,33.52,33.54,46410.0,26.9408,26.9569,26.9087,26.9248,46410.0
2019-02-14 10:05:00,33.54,33.68,33.53,33.67,38395.0,26.9248,27.0372,26.9167,27.0291,38395.0
2019-02-14 10:10:00,33.67,33.69,33.64,33.66,29366.0,27.0291,27.0452,27.0051,27.0211,29366.0
2019-02-14 10:15:00,33.66,33.71,33.64,33.7,38194.0,27.0211,27.0612,27.0051,27.0532,38194.0
2019-02-14 10:20:00,33.7,33.72,33.64,33.64,29730.0,27.0532,27.0693,27.0051,27.0051,29730.0
2019-02-14 10:25:00,33.64,33.65,33.58,33.59,38853.0,27.0051,27.0131,26.9569,26.9649,38853.0
2019-02-14 10:30:00,33.58,33.68,33.57,33.67,18769.0,26.9569,27.0372,26.9489,27.0291,18769.0
2019-02-14 10:35:00,33.67,33.68,33.49,33.49,44196.0,27.0291,27.0372,26.8846,26.8846,44196.0
2019-02-14 10:40:00,33.49,33.57,33.49,33.52,40883.0,26.8846,26.9489,26.8846,26.9087,40883.0
2019-02-14 10:45:00,33.52,33.62,33.51,33.57,25572.0,26.9087,26.989,26.9007,26.9489,25572.0
2019-02-14 10:50:00,33.57,33.61,33.52,33.52,58817.0,26.9489,26.981,26.9087,26.9087,58817.0
2019-02-14 10:55:00,33.52,33.57,33.51,33.52,33827.0,26.9087,26.9489,26.9007,26.9087,33827.0
2019-02-14 11:00:00,33.53,33.54,33.46,33.48,34319.0,26.9167,26.9248,26.8606,26.8766,34319.0
2019-02-14 11:05:00,33.47,33.49,33.46,33.47,32321.0,26.8686,26.8846,26.8606,26.8686,32321.0
2019-02-14 11:10:00,33.47,33.49,33.46,33.49,22541.0,26.8686,26.8846,26.8606,26.8846,22541.0
2019-02-14 11:15:00,33.5,33.53,33.48,33.5,19606.0,26.8927,26.9167,26.8766,26.8927,19606.0
2019-02-14 11:20:00,33.5,33.51,33.43,33.44,36592.0,26.8927,26.9007,26.8365,26.8445,36592.0
2019-02-14 11:25:00,33.44,33.49,33.43,33.45,28113.0,26.8445,26.8846,26.8365,26.8525,28113.0
2019-02-14 11:30:00,33.47,33.49,33.45,33.49,13573.0,26.8686,26.8846,26.8525,26.8846,13573.0
2019-02-14 11:35:00,33.49,33.54,33.48,33.5,20341.0,26.8846,26.9248,26.8766,26.8927,20341.0
2019-02-14 11:40:00,33.51,33.52,33.49,33.52,6330.0,26.9007,26.9087,26.8846,26.9087,6330.0
2019-02-14 11:45:00,33.52,33.55,33.51,33.54,11125.0,26.9087,26.9328,26.9007,26.9248,11125.0
2019-02-14 11:50:00,33.54,33.56,33.53,33.56,20751.0,26.9248,26.9408,26.9167,26.9408,20751.0
2019-02-14 11:55:00,33.56,33.58,33.55,33.58,12999.0,26.9408,26.9569,26.9328,26.9569,12999.0
2019-02-14 12:00:00,33.58,33.59,33.56,33.56,22162.0,26.9569,26.9649,26.9408,26.9408,22162.0
2019-02-14 12:05:00,33.56,33.58,33.55,33.55,18547.0,26.9408,26.9569,26.9328,26.9328,18547.0
2019-02-14 12:10:00,33.55,33.56,33.54,33.55,10375.0,26.9328,26.9408,26.9248,26.9328,10375.0
2019-02-14 12:15:00,33.55,33.58,33.52,33.56,27105.0,26.9328,26.9569,26.9087,26.9408,27105.0
2019-02-14 12:20:00,33.55,33.59,33.55,33.57,18374.0,26.9328,26.9649,26.9328,26.9489,18374.0
2019-02-14 12:25:00,33.58,33.61,33.55,33.61,35951.0,26.9569,26.981,26.9328,26.981,35951.0
2019-02-14 12:30:00,33.62,33.69,33.62,33.65,41940.0,26.989,27.0452,26.989,27.0131,41940.0
2019-02-14 12:35:00,33.65,33.67,33.64,33.65,10794.0,27.0131,27.0291,27.0051,27.0131,10794.0
2019-02-14 12:40:00,33.65,33.67,33.63,33.64,23490.0,27.0131,27.0291,26.997,27.0051,23490.0
2019-02-14 12:45:00,33.63,33.64,33.55,33.57,66864.0,26.997,27.0051,26.9328,26.9489,66864.0
2019-02-14 12:50:00,33.57,33.57,33.55,33.56,6800.0,26.9489,26.9489,26.9328,26.9408,6800.0
2019-02-14 12:55:00,33.56,33.58,33.46,33.5,74736.0,26.9408,26.9569,26.8606,26.8927,74736.0
2019-02-14 13:00:00,33.51,33.51,33.48,33.48,20430.0,26.9007,26.9007,26.8766,26.8766,20430.0
2019-02-14 13:05:00,33.48,33.49,33.48,33.49,11761.0,26.8766,26.8846,26.8766,26.8846,11761.0
2019-02-14 13:10:00,33.48,33.5,33.48,33.5,13306.0,26.8766,26.8927,26.8766,26.8927,13306.0
2019-02-14 13:15:00,33.5,33.52,33.49,33.51,7826.0,26.8927,26.9087,26.8846,26.9007,7826.0
2019-02-14 13:20:00,33.51,33.53,33.5,33.52,12733.0,26.9007,26.9167,26.8927,26.9087,12733.0
2019-02-14 13:25:00,33.53,33.53,33.45,33.45,34028.0,26.9167,26.9167,26.8525,26.8525,34028.0
2019-02-14 13:30:00,33.45,33.51,33.45,33.5,13498.0,26.8525,26.9007,26.8525,26.8927,13498.0
2019-02-14 13:35:00,33.51,33.52,33.5,33.51,11252.0,26.9007,26.9087,26.8927,26.9007,11252.0
2019-02-14 13:40:00,33.51,33.53,33.5,33.52,16917.0,26.9007,26.9167,26.8927,26.9087,16917.0
2019-02-14 13:45:00,33.52,33.52,33.38,33.45,66162.0,26.9087,26.9087,26.7963,26.8525,66162.0
2019-02-14 13:50:00,33.44,33.44,33.35,33.38,54956.0,26.8445,26.8445,26.7722,26.7963,54956.0
2019-02-14 13:55:00,33.38,33.39,33.35,33.37,28527.0,26.7963,26.8044,26.7722,26.7883,28527.0
2019-02-14 14:00:00,33.38,33.43,33.37,33.4,14085.0,26.7963,26.8365,26.7883,26.8124,14085.0
2019-02-14 14:05:00,33.4,33.41,33.37,33.4,16657.0,26.8124,26.8204,26.7883,26.8124,16657.0
2019-02-14 14:10:00,33.41,33.43,33.39,33.43,10476.0,26.8204,26.8365,26.8044,26.8365,10476.0
2019-02-14 14:15:00,33.44,33.49,33.44,33.48,10264.0,26.8445,26.8846,26.8445,26.8766,10264.0
2019-02-14 14:20:00,33.48,33.49,33.45,33.48,8829.0,26.8766,26.8846,26.8525,26.8766,8829.0
2019-02-14 14:25:00,33.48,33.5,33.47,33.48,12661.0,26.8766,26.8927,26.8686,26.8766,12661.0
2019-02-14 14:30:00,33.48,33.49,33.46,33.49,13123.0,26.8766,26.8846,26.8606,26.8846,13123.0
2019-02-14 14:35:00,33.48,33.49,33.46,33.47,21253.0,26.8766,26.8846,26.8606,26.8686,21253.0
2019-02-14 14:40:00,33.48,33.48,33.44,33.46,25579.0,26.8766,26.8766,26.8445,26.8606,25579.0
2019-02-14 14:45:00,33.45,33.48,33.45,33.46,14474.0,26.8525,26.8766,26.8525,26.8606,14474.0
2019-02-14 14:50:00,33.45,33.46,33.41,33.43,29028.0,26.8525,26.8606,26.8204,26.8365,29028.0
2019-02-14 14:55:00,33.44,33.44,33.38,33.42,27868.0,26.8445,26.8445,26.7963,26.8284,27868.0
2019-02-14 15:00:00,33.43,33.5,33.43,33.48,14648.0,26.8365,26.8927,26.8365,26.8766,14648.0
2019-02-14 15:05:00,33.48,33.56,33.48,33.49,35781.0,26.8766,26.9408,26.8766,26.8846,35781.0
2019-02-14 15:10:00,33.5,33.55,33.46,33.54,39210.0,26.8927,26.9328,26.8606,26.9248,39210.0
2019-02-14 15:15:00,33.53,33.56,33.48,33.55,25956.0,26.9167,26.9408,26.8766,26.9328,25956.0
2019-02-14 15:20:00,33.54,33.57,33.52,33.55,18824.0,26.9248,26.9489,26.9087,26.9328,18824.0
2019-02-14 15:25:00,33.55,33.55,33.45,33.45,38623.0,26.9328,26.9328,26.8525,26.8525,38623.0
2019-02-14 15:30:00,33.46,33.47,33.37,33.41,104796.0,26.8606,26.8686,26.7883,26.8204,104796.0
2019-02-14 15:35:00,33.4,33.45,33.37,33.38,43920.0,26.8124,26.8525,26.7883,26.7963,43920.0
2019-02-14 15:40:00,33.38,33.38,33.25,33.3,158149.0,26.7963,26.7963,26.692,26.7321,158149.0
2019-02-14 15:45:00,33.31,33.32,33.23,33.27,104135.0,26.7401,26.7482,26.6759,26.708,104135.0
2019-02-14 15:50:00,33.27,33.33,33.24,33.3,201180.0,26.708,26.7562,26.6839,26.7321,201180.0
2019-02-14 15:55:00,33.3,33.36,33.11,33.2,376552.0,26.7321,26.7803,26.5796,26.6518,376552.0
2019-02-15 09:30:00,33.23,33.35,33.2,33.24,187556.0,26.6759,26.7722,26.6518,26.6839,187556.0
2019-02-15 09:35:00,33.24,33.36,33.23,33.35,50916.0,26.6839,26.7803,26.6759,26.7722,50916.0
2019-02-15 09:40:00,33.36,33.57,33.28,33.48,97848.0,26.7803,26.9489,26.7161,26.8766,97848.0
2019-02-15 09:45:00,33.5,33.54,33.48,33.53,109668.0,26.8927,26.9248,26.8766,26.9167,109668.0
2019-02-15 09:50:00,33.53,33.64,33.47,33.62,78801.0,26.9167,27.0051,26.8686,26.989,78801.0
2019-02-15 09:55:00,33.62,33.68,33.61,33.62,42967.0,26.989,27.0372,26.981,26.989,42967.0
2019-02-15 10:00:00,33.64,33.64,33.52,33.59,35156.0,27.0051,27.0051,26.9087,26.9649,35156.0
2019-02-15 10:05:00,33.59,33.66,33.56,33.62,43626.0,26.9649,27.0211,26.9408,26.989,43626.0
2019-02-15 10:10:00,33.63,33.66,33.53,33.55,44151.0,26.997,27.0211,26.9167,26.9328,44151.0
2019-02-15 10:15:00,33.55,33.6,33.53,33.59,97407.0,26.9328,26.9729,26.9167,26.9649,97407.0
2019-02-15 10:20:00,33.59,33.61,33.53,33.58,39599.0,26.9649,26.981,26.9167,26.9569,39599.0
2019-02-15 10:25:00,33.58,33.58,33.53,33.54,33828.0,26.9569,26.9569,26.9167,26.9248,33828.0
2019-02-15 10:30:00,33.54,33.6,33.53,33.59,40900.0,26.9248,26.9729,26.9167,26.9649,40900.0
2019-02-15 10:35:00,33.59,33.63,33.53,33.6,76946.0,26.9649,26.997,26.9167,26.9729,76946.0
2019-02-15 10:40:00,33.61,33.64,33.56,33.57,40870.0,26.981,27.0051,26.9408,26.9489,40870.0
2019-02-15 10:45:00,33.57,33.63,33.57,33.61,87249.0,26.9489,26.997,26.9489,26.981,87249.0
2019-02-15 10:50:00,33.61,33.61,33.54,33.57,95437.0,26.981,26.981,26.9248,26.9489,95437.0
2019-02-15 10:55:00,33.57,33.6,33.57,33.58,31604.0,26.9489,26.9729,26.9489,26.9569,31604.0
2019-02-15 11:00:00,33.58,33.62,33.57,33.59,59856.0,26.9569,26.989,26.9489,26.9649,59856.0
2019-02-15 11:05:00,33.59,33.59,33.54,33.55,44757.0,26.9649,26.9649,26.9248,26.9328,44757.0
2019-02-15 11:10:00,33.57,33.57,33.48,33.53,54419.0,26.9489,26.9489,26.8766,26.9167,54419.0
2019-02-15 11:15:00,33.53,33.58,33.52,33.52,19088.0,26.9167,26.9569,26.9087,26.9087,19088.0
2019-02-15 11:20:00,33.52,33.55,33.51,33.54,43491.0,26.9087,26.9328,26.9007,26.9248,43491.0
2019-02-15 11:25:00,33.53,33.54,33.52,33.54,32505.0,26.9167,26.9248,26.9087,26.9248,32505.0
2019-02-15 11:30:00,33.54,33.55,33.51,33.55,34871.0,26.9248,26.9328,26.9007,26.9328,34871.0
2019-02-15 11:35:00,33.55,33.57,33.53,33.57,56245.0,26.9328,26.9489,26.9167,26.9489,56245.0
2019-02-15 11:40:00,33.57,33.57,33.55,33.55,18863.0,26.9489,26.9489,26.9328,26.9328,18863.0
2019-02-15 11:45:00,33.56,33.57,33.55,33.57,15047.0,26.9408,26.9489,26.9328,26.9489,15047.0
2019-02-15 11:50:00,33.57,33.58,33.56,33.58,70372.0,26.9489,26.9569,26.9408,26.9569,70372.0
2019-02-15 11:55:00,33.58,33.65,33.57,33.64,30356.0,26.9569,27.0131,26.9489,27.0051,30356.0
2019-02-15 12:00:00,33.65,33.66,33.63,33.64,33724.0,27.0131,27.0211,26.997,27.0051,33724.0
2019-02-15 12:05:00,33.64,33.64,33.58,33.62,23613.0,27.0051,27.0051,26.9569,26.989,23613.0
2019-02-15 12:10:00,33.62,33.64,33.6,33.64,63955.0,26.989,27.0051,26.9729,27.0051,63955.0
2019-02-15 12:15:00,33.63,33.64,33.61,33.61,20160.0,26.997,27.0051,26.981,26.981,20160.0
2019-02-15 12:20:00,33.61,33.62,33.58,33.59,31005.0,26.981,26.989,26.9569,26.9649,31005.0
2019-02-15 12:25:00,33.59,33.6,33.57,33.58,26141.0,26.9649,26.9729,26.9489,26.9569,26141.0
2019-02-15 12:30:00,33.58,33.58,33.54,33.55,20830.0,26.9569,26.9569,26.9248,26.9328,20830.0
2019-02-15 12:35:00,33.56,33.58,33.55,33.57,18942.0,26.9408,26.9569,26.9328,26.9489,18942.0
2019-02-15 12:40:00,33.58,33.6,33.57,33.58,21269.0,26.9569,26.9729,26.9489,26.9569,21269.0
2019-02-15 12:45:00,33.58,33.6,33.58,33.6,32680.0,26.9569,26.9729,26.9569,26.9729,32680.0
2019-02-15 12:50:00,33.59,33.6,33.58,33.58,77577.0,26.9649,26.9729,26.9569,26.9569,77577.0
2019-02-15 12:55:00,33.59,33.65,33.57,33.59,156896.0,26.9649,27.0131,26.9489,26.9649,156896.0
2019-02-15 13:00:00,33.6,33.63,33.58,33.59,25972.0,26.9729,26.997,26.9569,26.9649,25972.0
2019-02-15 13:05:00,33.6,33.6,33.55,33.56,13904.0,26.9729,26.9729,26.9328,26.9408,13904.0
2019-02-15 13:10:00,33.56,33.58,33.53,33.54,19031.0,26.9408,26.9569,26.9167,26.9248,19031.0
2019-02-15 13:15:00,33.54,33.55,33.51,33.51,31949.0,26.9248,26.9328,26.9007,26.9007,31949.0
2019-02-15 13:20:00,33.51,33.56,33.51,33.54,55698.0,26.9007,26.9408,26.9007,26.9248,55698.0
2019-02-15 13:25:00,33.55,33.55,33.54,33.55,10744.0,26.9328,26.9328,26.9248,26.9328,10744.0
2019-02-15 13:30:00,33.55,33.56,33.49,33.49,28674.0,26.9328,26.9408,26.8846,26.8846,28674.0
2019-02-15 13:35:00,33.5,33.55,33.49,33.55,23213.0,26.8927,26.9328,26.8846,26.9328,23213.0
2019-02-15 13:40:00,33.55,33.55,33.51,33.51,30126.0,26.9328,26.9328,26.9007,26.9007,30126.0
2019-02-15 13:45:00,33.51,33.51,33.48,33.5,35288.0,26.9007,26.9007,26.8766,26.8927,35288.0
2019-02-15 13:50:00,33.5,33.53,33.5,33.51,34943.0,26.8927,26.9167,26.8927,26.9007,34943.0
2019-02-15 13:55:00,33.5,33.51,33.49,33.51,18626.0,26.8927,26.9007,26.8846,26.9007,18626.0
2019-02-15 14:00:00,33.51,33.53,33.51,33.53,16203.0,26.9007,26.9167,26.9007,26.9167,16203.0
2019-02-15 14:05:00,33.52,33.52,33.51,33.52,14978.0,26.9087,26.9087,26.9007,26.9087,14978.0
2019-02-15 14:10:00,33.51,33.52,33.49,33.5,26490.0,26.9007,26.9087,26.8846,26.8927,26490.0
2019-02-15 14:15:00,33.51,33.52,33.5,33.5,40328.0,26.9007,26.9087,26.8927,26.8927,40328.0
2019-02-15 14:20:00,33.49,33.51,33.48,33.5,14640.0,26.8846,26.9007,26.8766,26.8927,14640.0
2019-02-15 14:25:00,33.5,33.51,33.48,33.49,13838.0,26.8927,26.9007,26.8766,26.8846,13838.0
2019-02-15 14:30:00,33.5,33.52,33.49,33.51,84778.0,26.8927,26.9087,26.8846,26.9007,84778.0
2019-02-15 14:35:00,33.51,33.54,33.5,33.52,33108.0,26.9007,26.9248,26.8927,26.9087,33108.0
2019-02-15 14:40:00,33.53,33.53,33.49,33.52,25957.0,26.9167,26.9167,26.8846,26.9087,25957.0
2019-02-15 14:45:00,33.52,33.52,33.49,33.51,15594.0,26.9087,26.9087,26.8846,26.9007,15594.0
2019-02-15 14:50:00,33.52,33.53,33.5,33.52,27264.0,26.9087,26.9167,26.8927,26.9087,27264.0
2019-02-15 14:55:00,33.52,33.53,33.48,33.52,27616.0,26.9087,26.9167,26.8766,26.9087,27616.0
2019-02-15 15:00:00,33.51,33.51,33.34,33.46,137879.0,26.9007,26.9007,26.7642,26.8606,137879.0
2019-02-15 15:05:00,33.46,33.51,33.46,33.51,14940.0,26.8606,26.9007,26.8606,26.9007,14940.0
2019-02-15 15:10:00,33.51,33.51,33.46,33.49,21543.0,26.9007,26.9007,26.8606,26.8846,21543.0
2019-02-15 15:15:00,33.5,33.5,33.46,33.47,18197.0,26.8927,26.8927,26.8606,26.8686,18197.0
2019-02-15 15:20:00,33.47,33.5,33.47,33.5,22117.0,26.8686,26.8927,26.8686,26.8927,22117.0
2019-02-15 15:25:00,33.5,33.5,33.48,33.5,18283.0,26.8927,26.8927,26.8766,26.8927,18283.0
2019-02-15 15:30:00,33.5,33.5,33.46,33.47,38909.0,26.8927,26.8927,26.8606,26.8686,38909.0
2019-02-15 15:35:00,33.47,33.47,33.42,33.47,42244.0,26.8686,26.8686,26.8284,26.8686,42244.0
2019-02-15 15:40:00,33.46,33.47,33.36,33.36,97618.0,26.8606,26.8686,26.7803,26.7803,97618.0
2019-02-15 15:45:00,33.37,33.41,33.36,33.4,90478.0,26.7883,26.8204,26.7803,26.8124,90478.0
2019-02-15 15:50:00,33.4,33.44,33.36,33.37,120939.0,26.8124,26.8445,26.7803,26.7883,120939.0
2019-02-15 15:55:00,33.38,33.4,33.31,33.36,365346.0,26.7963,26.8124,26.7401,26.7803,365346.0
2019-02-19 09:30:00,33.35,33.35,32.51,32.67,457626.0,26.7722,26.7722,26.0979,26.2264,457626.0
2019-02-19 09:35:00,32.67,32.82,32.39,32.75,313551.0,26.2264,26.3468,26.0016,26.2906,313551.0
2019-02-19 09:40:00,32.76,32.89,32.73,32.86,133796.0,26.2986,26.403,26.2745,26.3789,133796.0
2019-02-19 09:45:00,32.86,32.86,32.66,32.72,128577.0,26.3789,26.3789,26.2183,26.2665,128577.0
2019-02-19 09:50:00,32.73,32.78,32.69,32.71,85222.0,26.2745,26.3147,26.2424,26.2585,85222.0
2019-02-19 09:55:00,32.7,32.7,32.59,32.59,111044.0,26.2505,26.2505,26.1621,26.1621,111044.0
2019-02-19 10:00:00,32.59,32.69,32.56,32.62,91504.0,26.1621,26.2424,26.1381,26.1862,91504.0
2019-02-19 10:05:00,32.62,32.79,32.59,32.73,127043.0,26.1862,26.3227,26.1621,26.2745,127043.0
2019-02-19 10:10:00,32.73,32.94,32.73,32.9,92339.0,26.2745,26.4431,26.2745,26.411,92339.0
2019-02-19 10:15:00,32.91,33.08,32.91,33.08,38481.0,26.419,26.5555,26.419,26.5555,38481.0
2019-02-19 10:20:00,33.07,33.1,33.04,33.04,33725.0,26.5475,26.5716,26.5234,26.5234,33725.0
2019-02-19 10:25:00,33.03,33.1,33.01,33.07,33365.0,26.5154,26.5716,26.4993,26.5475,33365.0
2019-02-19 10:30:00,33.07,33.07,33.0,33.01,29396.0,26.5475,26.5475,26.4913,26.4993,29396.0
2019-02-19 10:35:00,33.0,33.01,32.92,32.92,41042.0,26.4913,26.4993,26.4271,26.4271,41042.0
2019-02-19 10:40:00,32.93,32.95,32.9,32.95,42282.0,26.4351,26.4511,26.411,26.4511,42282.0
2019-02-19 10:45:00,32.95,33.03,32.93,33.02,69861.0,26.4511,26.5154,26.4351,26.5073,69861.0
2019-02-19 10:50:00,33.02,33.02,32.99,32.99,32865.0,26.5073,26.5073,26.4833,26.4833,32865.0
2019-02-19 10:55:00,32.99,33.01,32.98,33.0,30778.0,26.4833,26.4993,26.4752,26.4913,30778.0
2019-02-19 11:00:00,33.0,33.02,32.94,33.01,48910.0,26.4913,26.5073,26.4431,26.4993,48910.0
2019-02-19 11:05:00,33.02,33.03,32.98,33.02,22257.0,26.5073,26.5154,26.4752,26.5073,22257.0
2019-02-19 11:10:00,33.02,33.03,32.99,33.0,37876.0,26.5073,26.5154,26.4833,26.4913,37876.0
2019-02-19 11:15:00,32.99,33.0,32.98,32.99,35852.0,26.4833,26.4913,26.4752,26.4833,35852.0
2019-02-19 11:20:00,32.98,32.99,32.94,32.95,41990.0,26.4752,26.4833,26.4431,26.4511,41990.0
2019-02-19 11:25:00,32.95,32.97,32.93,32.95,29598.0,26.4511,26.4672,26.4351,26.4511,29598.0
2019-02-19 11:30:00,32.95,32.98,32.94,32.95,30175.0,26.4511,26.4752,26.4431,26.4511,30175.0
2019-02-19 11:35:00,32.95,33.0,32.94,32.96,36290.0,26.4511,26.4913,26.4431,26.4592,36290.0
2019-02-19 11:40:00,32.95,32.98,32.93,32.98,39997.0,26.4511,26.4752,26.4351,26.4752,39997.0
2019-02-19 11:45:00,32.98,33.03,32.97,32.98,34140.0,26.4752,26.5154,26.4672,26.4752,34140.0
2019-02-19 11:50:00,32.98,33.03,32.97,32.99,42352.0,26.4752,26.5154,26.4672,26.4833,42352.0
2019-02-19 11:55:00,33.0,33.06,32.97,33.05,41188.0,26.4913,26.5394,26.4672,26.5314,41188.0
2019-02-19 12:00:00,33.05,33.12,33.03,33.12,54864.0,26.5314,26.5876,26.5154,26.5876,54864.0
2019-02-19 12:05:00,33.11,33.14,33.08,33.08,34129.0,26.5796,26.6037,26.5555,26.5555,34129.0
2019-02-19 12:10:00,33.08,33.11,33.06,33.11,19654.0,26.5555,26.5796,26.5394,26.5796,19654.0
2019-02-19 12:15:00,33.12,33.17,33.11,33.17,32695.0,26.5876,26.6278,26.5796,26.6278,32695.0
2019-02-19 12:20:00,33.17,33.21,33.14,33.16,36561.0,26.6278,26.6599,26.6037,26.6197,36561.0
2019-02-19 12:25:00,33.16,33.17,33.15,33.17,12183.0,26.6197,26.6278,26.6117,26.6278,12183.0
2019-02-19 12:30:00,33.16,33.16,33.07,33.07,28407.0,26.6197,26.6197,26.5475,26.5475,28407.0
2019-02-19 12:35:00,33.08,33.11,33.07,33.1,16913.0,26.5555,26.5796,26.5475,26.5716,16913.0
2019-02-19 12:40:00,33.1,33.12,33.05,33.05,33120.0,26.5716,26.5876,26.5314,26.5314,33120.0
2019-02-19 12:45:00,33.05,33.06,33.03,33.03,15839.0,26.5314,26.5394,26.5154,26.5154,15839.0
2019-02-19 12:50:00,33.03,33.09,33.03,33.09,20293.0,26.5154,26.5635,26.5154,26.5635,20293.0
2019-02-19 12:55:00,33.08,33.16,33.07,33.15,35006.0,26.5555,26.6197,26.5475,26.6117,35006.0
2019-02-19 13:00:00,33.15,33.15,33.13,33.14,10370.0,26.6117,26.6117,26.5956,26.6037,10370.0
2019-02-19 13:05:00,33.15,33.17,33.14,33.17,18463.0,26.6117,26.6278,26.6037,26.6278,18463.0
2019-02-19 13:10:00,33.17,33.17,33.14,33.15,23902.0,26.6278,26.6278,26.6037,26.6117,23902.0
2019-02-19 13:15:00,33.16,33.18,33.14,33.17,41214.0,26.6197,26.6358,26.6037,26.6278,41214.0
2019-02-19 13:20:00,33.18,33.21,33.15,33.16,19738.0,26.6358,26.6599,26.6117,26.6197,19738.0
2019-02-19 13:25:00,33.15,33.16,33.12,33.13,18384.0,26.6117,26.6197,26.5876,26.5956,18384.0
2019-02-19 13:30:00,33.13,33.13,33.1,33.12,11781.0,26.5956,26.5956,26.5716,26.5876,11781.0
2019-02-19 13:35:00,33.11,33.13,33.11,33.13,21770.0,26.5796,26.5956,26.5796,26.5956,21770.0
2019-02-19 13:40:00,33.13,33.17,33.13,33.16,10388.0,26.5956,26.6278,26.5956,26.6197,10388.0
2019-02-19 13:45:00,33.16,33.17,33.16,33.17,8384.0,26.6197,26.6278,26.6197,26.6278,8384.0
2019-02-19 13:50:00,33.17,33.17,33.13,33.13,14027.0,26.6278,26.6278,26.5956,26.5956,14027.0
2019-02-19 13:55:00,33.13,33.14,33.12,33.14,20540.0,26.5956,26.6037,26.5876,26.6037,20540.0
2019-02-19 14:00:00,33.13,33.17,33.13,33.17,18665.0,26.5956,26.6278,26.5956,26.6278,18665.0
2019-02-19 14:05:00,33.17,33.18,33.16,33.18,10981.0,26.6278,26.6358,26.6197,26.6358,10981.0
2019-02-19 14:10:00,33.18,33.19,33.16,33.16,20129.0,26.6358,26.6438,26.6197,26.6197,20129.0
2019-02-19 14:15:00,33.17,33.19,33.16,33.19,14526.0,26.6278,26.6438,26.6197,26.6438,14526.0
2019-02-19 14:20:00,33.18,33.21,33.18,33.19,23097.0,26.6358,26.6599,26.6358,26.6438,23097.0
2019-02-19 14:25:00,33.2,33.2,33.19,33.2,16780.0,26.6518,26.6518,26.6438,26.6518,16780.0
2019-02-19 14:30:00,33.2,33.2,33.19,33.19,31407.0,26.6518,26.6518,26.6438,26.6438,31407.0
2019-02-19 14:35:00,33.2,33.26,33.19,33.26,52945.0,26.6518,26.7,26.6438,26.7,52945.0
2019-02-19 14:40:00,33.26,33.33,33.25,33.33,57644.0,26.7,26.7562,26.692,26.7562,57644.0
2019-02-19 14:45:00,33.32,33.33,33.31,33.33,20232.0,26.7482,26.7562,26.7401,26.7562,20232.0
2019-02-19 14:50:00,33.33,33.37,33.31,33.37,60051.0,26.7562,26.7883,26.7401,26.7883,60051.0
2019-02-19 14:55:00,33.37,33.41,33.36,33.41,40908.0,26.7883,26.8204,26.7803,26.8204,40908.0
2019-02-19 15:00:00,33.41,33.42,33.37,33.41,51858.0,26.8204,26.8284,26.7883,26.8204,51858.0
2019-02-19 15:05:00,33.4,33.42,33.4,33.42,17154.0,26.8124,26.8284,26.8124,26.8284,17154.0
2019-02-19 15:10:00,33.42,33.46,33.38,33.42,116609.0,26.8284,26.8606,26.7963,26.8284,116609.0
2019-02-19 15:15:00,33.42,33.43,33.41,33.43,16142.0,26.8284,26.8365,26.8204,26.8365,16142.0
2019-02-19 15:20:00,33.43,33.44,33.42,33.44,23813.0,26.8365,26.8445,26.8284,26.8445,23813.0
2019-02-19 15:25:00,33.44,33.46,33.43,33.43,31968.0,26.8445,26.8606,26.8365,26.8365,31968.0
2019-02-19 15:30:00,33.43,33.47,33.43,33.44,30124.0,26.8365,26.8686,26.8365,26.8445,30124.0
2019-02-19 15:35:00,33.45,33.48,33.44,33.45,45523.0,26.8525,26.8766,26.8445,26.8525,45523.0
2019-02-19 15:40:00,33.45,33.46,33.43,33.44,56565.0,26.8525,26.8606,26.8365,26.8445,56565.0
2019-02-19 15:45:00,33.43,33.44,33.4,33.42,143170.0,26.8365,26.8445,26.8124,26.8284,143170.0
2019-02-19 15:50:00,33.41,33.46,33.41,33.45,68599.0,26.8204,26.8606,26.8204,26.8525,68599.0
2019-02-19 15:55:00,33.45,33.49,33.44,33.48,226228.0,26.8525,26.8846,26.8445,26.8766,226228.0
2019-02-20 09:30:00,33.54,33.74,33.53,33.72,192618.0,26.9248,27.0853,26.9167,27.0693,192618.0
2019-02-20 09:35:00,33.72,33.79,33.7,33.76,44268.0,27.0693,27.1255,27.0532,27.1014,44268.0
2019-02-20 09:40:00,33.76,33.83,33.7,33.79,59180.0,27.1014,27.1576,27.0532,27.1255,59180.0
2019-02-20 09:45:00,33.79,33.83,33.78,33.81,47480.0,27.1255,27.1576,27.1174,27.1415,47480.0
2019-02-20 09:50:00,33.8,33.81,33.74,33.75,74057.0,27.1335,27.1415,27.0853,27.0934,74057.0
2019-02-20 09:55:00,33.77,33.82,33.74,33.77,49846.0,27.1094,27.1495,27.0853,27.1094,49846.0
2019-02-20 10:00:00,33.77,33.79,33.74,33.79,48377.0,27.1094,27.1255,27.0853,27.1255,48377.0
2019-02-20 10:05:00,33.79,33.83,33.77,33.82,49772.0,27.1255,27.1576,27.1094,27.1495,49772.0
2019-02-20 10:10:00,33.83,33.87,33.78,33.82,68398.0,27.1576,27.1897,27.1174,27.1495,68398.0
2019-02-20 10:15:00,33.81,33.83,33.8,33.8,29428.0,27.1415,27.1576,27.1335,27.1335,29428.0
2019-02-20 10:20:00,33.81,33.83,33.8,33.83,29476.0,27.1415,27.1576,27.1335,27.1576,29476.0
2019-02-20 10:25:00,33.83,33.92,33.82,33.89,66838.0,27.1576,27.2298,27.1495,27.2057,66838.0
2019-02-20 10:30:00,33.89,33.96,33.88,33.91,34317.0,27.2057,27.2619,27.1977,27.2218,34317.0
2019-02-20 10:35:00,33.91,33.96,33.89,33.9,138580.0,27.2218,27.2619,27.2057,27.2138,138580.0
2019-02-20 10:40:00,33.9,34.05,33.9,34.02,105478.0,27.2138,27.3342,27.2138,27.3101,105478.0
2019-02-20 10:45:00,34.02,34.08,34.02,34.06,51635.0,27.3101,27.3583,27.3101,27.3422,51635.0
2019-02-20 10:50:00,34.07,34.18,34.06,34.18,72996.0,27.3502,27.4385,27.3422,27.4385,72996.0
2019-02-20 10:55:00,34.18,34.28,34.17,34.18,201169.0,27.4385,27.5188,27.4305,27.4385,201169.0
2019-02-20 11:00:00,34.17,34.23,34.14,34.21,43024.0,27.4305,27.4787,27.4064,27.4626,43024.0
2019-02-20 11:05:00,34.21,34.26,34.19,34.24,27218.0,27.4626,27.5028,27.4466,27.4867,27218.0
2019-02-20 11:10:00,34.23,34.27,34.23,34.24,36883.0,27.4787,27.5108,27.4787,27.4867,36883.0
2019-02-20 11:15:00,34.25,34.31,34.23,34.3,51880.0,27.4947,27.5429,27.4787,27.5349,51880.0
2019-02-20 11:20:00,34.31,34.32,34.25,34.27,36743.0,27.5429,27.5509,27.4947,27.5108,36743.0
2019-02-20 11:25:00,34.27,34.29,34.24,34.25,44046.0,27.5108,27.5268,27.4867,27.4947,44046.0
2019-02-20 11:30:00,34.25,34.29,34.23,34.23,57674.0,27.4947,27.5268,27.4787,27.4787,57674.0
2019-02-20 11:35:00,34.23,34.29,34.22,34.29,35025.0,27.4787,27.5268,27.4707,27.5268,35025.0
2019-02-20 11:40:00,34.29,34.38,34.29,34.36,34913.0,27.5268,27.5991,27.5268,27.583,34913.0
2019-02-20 11:45:00,34.37,34.43,34.32,34.43,75547.0,27.5911,27.6392,27.5509,27.6392,75547.0
2019-02-20 11:50:00,34.43,34.47,34.42,34.43,34211.0,27.6392,27.6713,27.6312,27.6392,34211.0
2019-02-20 11:55:00,34.44,34.44,34.37,34.38,29351.0,27.6473,27.6473,27.5911,27.5991,29351.0
2019-02-20 12:00:00,34.39,34.45,34.38,34.43,27118.0,27.6071,27.6553,27.5991,27.6392,27118.0
2019-02-20 12:05:00,34.44,34.44,34.39,34.43,48247.0,27.6473,27.6473,27.6071,27.6392,48247.0
2019-02-20 12:10:00,34.43,34.45,34.37,34.38,102368.0,27.6392,27.6553,27.5911,27.5991,102368.0
2019-02-20 12:15:00,34.38,34.39,34.35,34.35,33616.0,27.5991,27.6071,27.575,27.575,33616.0
2019-02-20 12:20:00,34.35,34.37,34.3,34.3,43263.0,27.575,27.5911,27.5349,27.5349,43263.0
2019-02-20 12:25:00,34.3,34.32,34.24,34.25,71237.0,27.5349,27.5509,27.4867,27.4947,71237.0
2019-02-20 12:30:00,34.24,34.32,34.24,34.32,20888.0,27.4867,27.5509,27.4867,27.5509,20888.0
2019-02-20 12:35:00,34.31,34.34,34.31,34.33,20016.0,27.5429,27.567,27.5429,27.559,20016.0
2019-02-20 12:40:00,34.32,34.33,34.29,34.31,28150.0,27.5509,27.559,27.5268,27.5429,28150.0
2019-02-20 12:45:00,34.3,34.32,34.3,34.31,29183.0,27.5349,27.5509,27.5349,27.5429,29183.0
2019-02-20 12:50:00,34.31,34.31,34.3,34.3,16390.0,27.5429,27.5429,27.5349,27.5349,16390.0
2019-02-20 12:55:00,34.3,34.33,34.29,34.32,42108.0,27.5349,27.559,27.5268,27.5509,42108.0
2019-02-20 13:00:00,34.32,34.33,34.31,34.32,14179.0,27.5509,27.559,27.5429,27.5509,14179.0
2019-02-20 13:05:00,34.32,34.33,34.31,34.33,29717.0,27.5509,27.559,27.5429,27.559,29717.0
2019-02-20 13:10:00,34.33,34.36,34.31,34.33,41385.0,27.559,27.583,27.5429,27.559,41385.0
2019-02-20 13:15:00,34.33,34.34,34.31,34.34,21754.0,27.559,27.567,27.5429,27.567,21754.0
2019-02-20 13:20:00,34.34,34.35,34.32,34.35,29883.0,27.567,27.575,27.5509,27.575,29883.0
2019-02-20 13:25:00,34.35,34.38,34.33,34.38,18024.0,27.575,27.5991,27.559,27.5991,18024.0
2019-02-20 13:30:00,34.38,34.39,34.34,34.35,30506.0,27.5991,27.6071,27.567,27.575,30506.0
2019-02-20 13:35:00,34.35,34.36,34.34,34.36,22519.0,27.575,27.583,27.567,27.583,22519.0
2019-02-20 13:40:00,34.36,34.37,34.35,34.37,55151.0,27.583,27.5911,27.575,27.5911,55151.0
2019-02-20 13:45:00,34.37,34.37,34.33,34.33,38755.0,27.5911,27.5911,27.559,27.559,38755.0
2019-02-20 13:50:00,34.33,34.36,34.32,34.33,81979.0,27.559,27.583,27.5509,27.559,81979.0
2019-02-20 13:55:00,34.33,34.33,34.31,34.32,46021.0,27.559,27.559,27.5429,27.5509,46021.0
2019-02-20 14:00:00,34.32,34.38,34.31,34.33,40540.0,27.5509,27.5991,27.5429,27.559,40540.0
2019-02-20 14:05:00,34.32,34.4,34.31,34.34,47440.0,27.5509,27.6152,27.5429,27.567,47440.0
2019-02-20 14:10:00,34.33,34.39,34.29,34.34,157173.0,27.559,27.6071,27.5268,27.567,157173.0
2019-02-20 14:15:00,34.34,34.35,34.21,34.21,82291.0,27.567,27.575,27.4626,27.4626,82291.0
2019-02-20 14:20:00,34.2,34.29,34.14,34.23,129713.0,27.4546,27.5268,27.4064,27.4787,129713.0
2019-02-20 14:25:00,34.24,34.29,34.2,34.2,54601.0,27.4867,27.5268,27.4546,27.4546,54601.0
2019-02-20 14:30:00,34.2,34.23,34.18,34.21,25952.0,27.4546,27.4787,27.4385,27.4626,25952.0
2019-02-20 14:35:00,34.22,34.28,34.19,34.24,91552.0,27.4707,27.5188,27.4466,27.4867,91552.0
2019-02-20 14:40:00,34.25,34.33,34.24,34.32,73630.0,27.4947,27.559,27.4867,27.5509,73630.0
2019-02-20 14:45:00,34.31,34.32,34.26,34.26,40027.0,27.5429,27.5509,27.5028,27.5028,40027.0
2019-02-20 14:50:00,34.25,34.27,34.23,34.25,26106.0,27.4947,27.5108,27.4787,27.4947,26106.0
2019-02-20 14:55:00,34.24,34.3,34.24,34.29,71787.0,27.4867,27.5349,27.4867,27.5268,71787.0
2019-02-20 15:00:00,34.29,34.3,34.26,34.28,43986.0,27.5268,27.5349,27.5028,27.5188,43986.0
2019-02-20 15:05:00,34.29,34.35,34.28,34.32,91735.0,27.5268,27.575,27.5188,27.5509,91735.0
2019-02-20 15:10:00,34.33,34.35,34.3,34.3,58015.0,27.559,27.575,27.5349,27.5349,58015.0
2019-02-20 15:15:00,34.3,34.33,34.3,34.31,26331.0,27.5349,27.559,27.5349,27.5429,26331.0
2019-02-20 15:20:00,34.32,34.36,34.31,34.31,65829.0,27.5509,27.583,27.5429,27.5429,65829.0
2019-02-20 15:25:00,34.32,34.36,34.31,34.32,34377.0,27.5509,27.583,27.5429,27.5509,34377.0
2019-02-20 15:30:00,34.33,34.33,34.29,34.32,144449.0,27.559,27.559,27.5268,27.5509,144449.0
2019-02-20 15:35:00,34.32,34.33,34.27,34.3,83609.0,27.5509,27.559,27.5108,27.5349,83609.0
2019-02-20 15:40:00,34.31,34.36,34.3,34.33,49553.0,27.5429,27.583,27.5349,27.559,49553.0
2019-02-20 15:45:00,34.33,34.37,34.32,34.36,79361.0,27.559,27.5911,27.5509,27.583,79361.0
2019-02-20 15:50:00,34.36,34.37,34.34,34.36,114456.0,27.583,27.5911,27.567,27.583,114456.0
2019-02-20 15:55:00,34.36,34.43,34.34,34.41,243815.0,27.583,27.6392,27.567,27.6232,243815.0
2019-02-21 09:30:00,34.27,34.33,34.21,34.24,98475.0,27.5108,27.559,27.4626,27.4867,98475.0
2019-02-21 09:35:00,34.24,34.35,34.09,34.25,42320.0,27.4867,27.575,27.3663,27.4947,42320.0
2019-02-21 09:40:00,34.27,34.34,34.2,34.32,22376.0,27.5108,27.567,27.4546,27.5509,22376.0
2019-02-21 09:45:00,34.32,34.38,34.29,34.34,27525.0,27.5509,27.5991,27.5268,27.567,27525.0
2019-02-21 09:50:00,34.34,34.45,34.33,34.39,52847.0,27.567,27.6553,27.559,27.6071,52847.0
2019-02-21 09:55:00,34.4,34.48,34.39,34.46,27927.0,27.6152,27.6794,27.6071,27.6633,27927.0
2019-02-21 10:00:00,34.46,34.46,34.33,34.37,36758.0,27.6633,27.6633,27.559,27.5911,36758.0
2019-02-21 10:05:00,34.37,34.39,34.31,34.34,31117.0,27.5911,27.6071,27.5429,27.567,31117.0
2019-02-21 10:10:00,34.34,34.36,34.24,34.26,26917.0,27.567,27.583,27.4867,27.5028,26917.0
2019-02-21 10:15:00,34.25,34.32,34.24,34.24,36378.0,27.4947,27.5509,27.4867,27.4867,36378.0
2019-02-21 10:20:00,34.25,34.29,34.25,34.26,21202.0,27.4947,27.5268,27.4947,27.5028,21202.0
2019-02-21 10:25:00,34.27,34.33,34.24,34.27,30655.0,27.5108,27.559,27.4867,27.5108,30655.0
2019-02-21 10:30:00,34.27,34.35,34.26,34.34,15283.0,27.5108,27.575,27.5028,27.567,15283.0
2019-02-21 10:35:00,34.33,34.39,34.3,34.39,10026.0,27.559,27.6071,27.5349,27.6071,10026.0
2019-02-21 10:40:00,34.39,34.4,34.36,34.37,20294.0,27.6071,27.6152,27.583,27.5911,20294.0
2019-02-21 10:45:00,34.37,34.38,34.33,34.34,18471.0,27.5911,27.5991,27.559,27.567,18471.0
2019-02-21 10:50:00,34.34,34.38,34.32,34.38,10396.0,27.567,27.5991,27.5509,27.5991,10396.0
2019-02-21 10:55:00,34.38,34.39,34.21,34.22,35734.0,27.5991,27.6071,27.4626,27.4707,35734.0
2019-02-21 11:00:00,34.22,34.3,34.19,34.3,26047.0,27.4707,27.5349,27.4466,27.5349,26047.0
2019-02-21 11:05:00,34.3,34.33,34.21,34.21,33535.0,27.5349,27.559,27.4626,27.4626,33535.0
2019-02-21 11:10:00,34.2,34.22,34.13,34.13,37659.0,27.4546,27.4707,27.3984,27.3984,37659.0
2019-02-21 11:15:00,34.14,34.17,34.11,34.12,21106.0,27.4064,27.4305,27.3824,27.3904,21106.0
2019-02-21 11:20:00,34.12,34.15,34.07,34.15,44617.0,27.3904,27.4145,27.3502,27.4145,44617.0
2019-02-21 11:25:00,34.16,34.17,34.02,34.02,12846.0,27.4225,27.4305,27.3101,27.3101,12846.0
2019-02-21 11:30:00,34.03,34.11,34.03,34.11,8257.0,27.3181,27.3824,27.3181,27.3824,8257.0
2019-02-21 11:35:00,34.12,34.14,34.11,34.13,9211.0,27.3904,27.4064,27.3824,27.3984,9211.0
2019-02-21 11:40:00,34.14,34.18,34.11,34.11,26626.0,27.4064,27.4385,27.3824,27.3824,26626.0
2019-02-21 11:45:00,34.12,34.12,34.09,34.11,6264.0,27.3904,27.3904,27.3663,27.3824,6264.0
2019-02-21 11:50:00,34.12,34.21,34.11,34.2,14945.0,27.3904,27.4626,27.3824,27.4546,14945.0
2019-02-21 11:55:00,34.19,34.28,34.19,34.27,24181.0,27.4466,27.5188,27.4466,27.5108,24181.0
2019-02-21 12:00:00,34.27,34.29,34.22,34.24,8464.0,27.5108,27.5268,27.4707,27.4867,8464.0
2019-02-21 12:05:00,34.24,34.27,34.23,34.23,11998.0,27.4867,27.5108,27.4787,27.4787,11998.0
2019-02-21 12:10:00,34.24,34.25,34.2,34.2,7390.0,27.4867,27.4947,27.4546,27.4546,7390.0
2019-02-21 12:15:00,34.2,34.24,34.18,34.23,8241.0,27.4546,27.4867,27.4385,27.4787,8241.0
2019-02-21 12:20:00,34.22,34.22,34.16,34.19,22608.0,27.4707,27.4707,27.4225,27.4466,22608.0
2019-02-21 12:25:00,34.2,34.23,34.2,34.21,11920.0,27.4546,27.4787,27.4546,27.4626,11920.0
2019-02-21 12:30:00,34.21,34.22,34.16,34.19,14959.0,27.4626,27.4707,27.4225,27.4466,14959.0
2019-02-21 12:35:00,34.18,34.19,34.16,34.17,7609.0,27.4385,27.4466,27.4225,27.4305,7609.0
2019-02-21 12:40:00,34.19,34.21,34.18,34.19,12095.0,27.4466,27.4626,27.4385,27.4466,12095.0
2019-02-21 12:45:00,34.19,34.21,34.19,34.21,3950.0,27.4466,27.4626,27.4466,27.4626,3950.0
2019-02-21 12:50:00,34.21,34.23,34.19,34.21,8290.0,27.4626,27.4787,27.4466,27.4626,8290.0
2019-02-21 12:55:00,34.23,34.25,34.19,34.2,11461.0,27.4787,27.4947,27.4466,27.4546,11461.0
2019-02-21 13:00:00,34.21,34.21,34.18,34.2,3028.0,27.4626,27.4626,27.4385,27.4546,3028.0
2019-02-21 13:05:00,34.2,34.21,34.16,34.16,13845.0,27.4546,27.4626,27.4225,27.4225,13845.0
2019-02-21 13:10:00,34.16,34.17,34.11,34.12,13224.0,27.4225,27.4305,27.3824,27.3904,13224.0
2019-02-21 13:15:00,34.11,34.12,34.05,34.06,22973.0,27.3824,27.3904,27.3342,27.3422,22973.0
2019-02-21 13:20:00,34.07,34.1,34.06,34.08,13995.0,27.3502,27.3743,27.3422,27.3583,13995.0
2019-02-21 13:25:00,34.09,34.1,34.06,34.09,16535.0,27.3663,27.3743,27.3422,27.3663,16535.0
2019-02-21 13:30:00,34.1,34.12,34.09,34.12,6955.0,27.3743,27.3904,27.3663,27.3904,6955.0
2019-02-21 13:35:00,34.12,34.14,34.1,34.11,16385.0,27.3904,27.4064,27.3743,27.3824,16385.0
2019-02-21 13:40:00,34.1,34.11,34.01,34.01,49356.0,27.3743,27.3824,27.3021,27.3021,49356.0
2019-02-21 13:45:00,34.0,34.04,33.98,34.04,22653.0,27.294,27.3262,27.278,27.3262,22653.0
2019-02-21 13:50:00,34.05,34.07,34.03,34.05,7033.0,27.3342,27.3502,27.3181,27.3342,7033.0
2019-02-21 13:55:00,34.05,34.06,34.02,34.04,12570.0,27.3342,27.3422,27.3101,27.3262,12570.0
2019-02-21 14:00:00,34.04,34.08,34.04,34.07,15032.0,27.3262,27.3583,27.3262,27.3502,15032.0
2019-02-21 14:05:00,34.06,34.08,34.06,34.07,5264.0,27.3422,27.3583,27.3422,27.3502,5264.0
2019-02-21 14:10:00,34.06,34.06,33.98,33.99,36815.0,27.3422,27.3422,27.278,27.286,36815.0
2019-02-21 14:15:00,33.98,33.99,33.96,33.96,16942.0,27.278,27.286,27.2619,27.2619,16942.0
2019-02-21 14:20:00,33.97,33.98,33.92,33.92,17056.0,27.27,27.278,27.2298,27.2298,17056.0
2019-02-21 14:25:00,33.9,33.98,33.88,33.97,19110.0,27.2138,27.278,27.1977,27.27,19110.0
2019-02-21 14:30:00,33.98,34.0,33.96,33.96,4259.0,27.278,27.294,27.2619,27.2619,4259.0
2019-02-21 14:35:00,33.96,34.01,33.95,34.0,12428.0,27.2619,27.3021,27.2539,27.294,12428.0
2019-02-21 14:40:00,34.0,34.0,33.96,33.96,9548.0,27.294,27.294,27.2619,27.2619,9548.0
2019-02-21 14:45:00,33.96,33.97,33.9,33.91,27089.0,27.2619,27.27,27.2138,27.2218,27089.0
2019-02-21 14:50:00,33.91,33.93,33.89,33.91,23457.0,27.2218,27.2379,27.2057,27.2218,23457.0
2019-02-21 14:55:00,33.92,34.04,33.91,33.98,46884.0,27.2298,27.3262,27.2218,27.278,46884.0
2019-02-21 15:00:00,33.97,33.99,33.95,33.97,11552.0,27.27,27.286,27.2539,27.27,11552.0
2019-02-21 15:05:00,33.97,34.03,33.97,34.0,15258.0,27.27,27.3181,27.27,27.294,15258.0
2019-02-21 15:10:00,34.0,34.0,33.96,33.96,21398.0,27.294,27.294,27.2619,27.2619,21398.0
2019-02-21 15:15:00,33.96,33.99,33.89,33.91,71942.0,27.2619,27.286,27.2057,27.2218,71942.0
2019-02-21 15:20:00,33.91,33.93,33.9,33.92,22504.0,27.2218,27.2379,27.2138,27.2298,22504.0
2019-02-21 15:25:00,33.92,33.94,33.91,33.94,16021.0,27.2298,27.2459,27.2218,27.2459,16021.0
2019-02-21 15:30:00,33.94,33.94,33.89,33.9,29666.0,27.2459,27.2459,27.2057,27.2138,29666.0
2019-02-21 15:35:00,33.9,33.92,33.89,33.91,21444.0,27.2138,27.2298,27.2057,27.2218,21444.0
2019-02-21 15:40:00,33.91,33.92,33.88,33.92,53123.0,27.2218,27.2298,27.1977,27.2298,53123.0
2019-02-21 15:45:00,33.93,33.98,33.93,33.95,28758.0,27.2379,27.278,27.2379,27.2539,28758.0
2019-02-21 15:50:00,33.96,33.98,33.94,33.97,42450.0,27.2619,27.278,27.2459,27.27,42450.0
2019-02-21 15:55:00,33.98,34.06,33.97,34.01,107009.0,27.278,27.3422,27.27,27.3021,107009.0
2019-02-22 09:30:00,34.15,34.3,34.12,34.26,38579.0,27.4145,27.5349,27.3904,27.5028,38579.0
2019-02-22 09:35:00,34.25,34.26,34.1,34.11,30149.0,27.4947,27.5028,27.3743,27.3824,30149.0
2019-02-22 09:40:00,34.09,34.16,34.01,34.06,21669.0,27.3663,27.4225,27.3021,27.3422,21669.0
2019-02-22 09:45:00,34.06,34.06,33.89,33.9,48525.0,27.3422,27.3422,27.2057,27.2138,48525.0
2019-02-22 09:50:00,33.89,33.96,33.87,33.88,26088.0,27.2057,27.2619,27.1897,27.1977,26088.0
2019-02-22 09:55:00,33.9,33.95,33.88,33.92,27474.0,27.2138,27.2539,27.1977,27.2298,27474.0
2019-02-22 10:00:00,33.92,33.93,33.88,33.88,14623.0,27.2298,27.2379,27.1977,27.1977,14623.0
2019-02-22 10:05:00,33.88,33.88,33.77,33.77,65094.0,27.1977,27.1977,27.1094,27.1094,65094.0
2019-02-22 10:10:00,33.77,33.8,33.72,33.75,78598.0,27.1094,27.1335,27.0693,27.0934,78598.0
2019-02-22 10:15:00,33.74,33.78,33.72,33.75,31858.0,27.0853,27.1174,27.0693,27.0934,31858.0
2019-02-22 10:20:00,33.75,33.8,33.7,33.73,27967.0,27.0934,27.1335,27.0532,27.0773,27967.0
2019-02-22 10:25:00,33.72,33.73,33.65,33.66,53732.0,27.0693,27.0773,27.0131,27.0211,53732.0
2019-02-22 10:30:00,33.65,33.68,33.6,33.61,112759.0,27.0131,27.0372,26.9729,26.981,112759.0
2019-02-22 10:35:00,33.61,33.61,33.48,33.53,124900.0,26.981,26.981,26.8766,26.9167,124900.0
2019-02-22 10:40:00,33.54,33.54,33.4,33.43,85775.0,26.9248,26.9248,26.8124,26.8365,85775.0
2019-02-22 10:45:00,33.44,33.5,33.43,33.49,110094.0,26.8445,26.8927,26.8365,26.8846,110094.0
2019-02-22 10:50:00,33.49,33.57,33.48,33.52,40108.0,26.8846,26.9489,26.8766,26.9087,40108.0
2019-02-22 10:55:00,33.52,33.54,33.49,33.52,33941.0,26.9087,26.9248,26.8846,26.9087,33941.0
2019-02-22 11:00:00,33.52,33.53,33.45,33.48,56156.0,26.9087,26.9167,26.8525,26.8766,56156.0
2019-02-22 11:05:00,33.48,33.5,33.43,33.49,34769.0,26.8766,26.8927,26.8365,26.8846,34769.0
2019-02-22 11:10:00,33.5,33.57,33.49,33.56,38037.0,26.8927,26.9489,26.8846,26.9408,38037.0
2019-02-22 11:15:00,33.55,33.62,33.54,33.61,67993.0,26.9328,26.989,26.9248,26.981,67993.0
2019-02-22 11:20:00,33.6,33.61,33.58,33.6,26054.0,26.9729,26.981,26.9569,26.9729,26054.0
2019-02-22 11:25:00,33.6,33.6,33.57,33.58,19503.0,26.9729,26.9729,26.9489,26.9569,19503.0
2019-02-22 11:30:00,33.58,33.64,33.53,33.64,42473.0,26.9569,27.0051,26.9167,27.0051,42473.0
2019-02-22 11:35:00,33.65,33.7,33.64,33.7,28543.0,27.0131,27.0532,27.0051,27.0532,28543.0
2019-02-22 11:40:00,33.69,33.73,33.69,33.72,26321.0,27.0452,27.0773,27.0452,27.0693,26321.0
2019-02-22 11:45:00,33.73,33.75,33.71,33.73,45822.0,27.0773,27.0934,27.0612,27.0773,45822.0
2019-02-22 11:50:00,33.71,33.72,33.67,33.68,20285.0,27.0612,27.0693,27.0291,27.0372,20285.0
2019-02-22 11:55:00,33.68,33.7,33.66,33.7,11159.0,27.0372,27.0532,27.0211,27.0532,11159.0
2019-02-22 12:00:00,33.69,33.73,33.68,33.72,29934.0,27.0452,27.0773,27.0372,27.0693,29934.0
2019-02-22 12:05:00,33.73,33.74,33.7,33.72,16235.0,27.0773,27.0853,27.0532,27.0693,16235.0
2019-02-22 12:10:00,33.72,33.73,33.71,33.72,7898.0,27.0693,27.0773,27.0612,27.0693,7898.0
2019-02-22 12:15:00,33.71,33.74,33.69,33.71,22139.0,27.0612,27.0853,27.0452,27.0612,22139.0
2019-02-22 12:20:00,33.71,33.73,33.7,33.71,20594.0,27.0612,27.0773,27.0532,27.0612,20594.0
2019-02-22 12:25:00,33.71,33.73,33.71,33.73,6821.0,27.0612,27.0773,27.0612,27.0773,6821.0
2019-02-22 12:30:00,33.73,33.76,33.72,33.76,17475.0,27.0773,27.1014,27.0693,27.1014,17475.0
2019-02-22 12:35:00,33.76,33.77,33.73,33.74,18867.0,27.1014,27.1094,27.0773,27.0853,18867.0
2019-02-22 12:40:00,33.75,33.78,33.74,33.78,7880.0,27.0934,27.1174,27.0853,27.1174,7880.0
2019-02-22 12:45:00,33.77,33.78,33.74,33.76,29913.0,27.1094,27.1174,27.0853,27.1014,29913.0
2019-02-22 12:50:00,33.76,33.77,33.7,33.7,14390.0,27.1014,27.1094,27.0532,27.0532,14390.0
2019-02-22 12:55:00,33.7,33.72,33.65,33.7,47851.0,27.0532,27.0693,27.0131,27.0532,47851.0
2019-02-22 13:00:00,33.69,33.71,33.66,33.67,16998.0,27.0452,27.0612,27.0211,27.0291,16998.0
2019-02-22 13:05:00,33.66,33.67,33.65,33.66,7688.0,27.0211,27.0291,27.0131,27.0211,7688.0
2019-02-22 13:10:00,33.68,33.7,33.67,33.69,9791.0,27.0372,27.0532,27.0291,27.0452,9791.0
2019-02-22 13:15:00,33.7,33.7,33.64,33.65,26934.0,27.0532,27.0532,27.0051,27.0131,26934.0
2019-02-22 13:20:00,33.65,33.67,33.65,33.66,18306.0,27.0131,27.0291,27.0131,27.0211,18306.0
2019-02-22 13:25:00,33.67,33.7,33.67,33.69,17475.0,27.0291,27.0532,27.0291,27.0452,17475.0
2019-02-22 13:30:00,33.7,33.71,33.68,33.69,11823.0,27.0532,27.0612,27.0372,27.0452,11823.0
2019-02-22 13:35:00,33.69,33.69,33.65,33.69,12813.0,27.0452,27.0452,27.0131,27.0452,12813.0
2019-02-22 13:40:00,33.68,33.7,33.65,33.65,11273.0,27.0372,27.0532,27.0131,27.0131,11273.0
2019-02-22 13:45:00,33.65,33.68,33.65,33.67,7100.0,27.0131,27.0372,27.0131,27.0291,7100.0
2019-02-22 13:50:00,33.67,33.68,33.59,33.64,72669.0,27.0291,27.0372,26.9649,27.0051,72669.0
2019-02-22 13:55:00,33.64,33.67,33.63,33.65,16571.0,27.0051,27.0291,26.997,27.0131,16571.0
2019-02-22 14:00:00,33.65,33.66,33.63,33.65,15490.0,27.0131,27.0211,26.997,27.0131,15490.0
2019-02-22 14:05:00,33.66,33.67,33.62,33.67,26292.0,27.0211,27.0291,26.989,27.0291,26292.0
2019-02-22 14:10:00,33.66,33.7,33.66,33.7,7165.0,27.0211,27.0532,27.0211,27.0532,7165.0
2019-02-22 14:15:00,33.7,33.7,33.63,33.65,34928.0,27.0532,27.0532,26.997,27.0131,34928.0
2019-02-22 14:20:00,33.64,33.65,33.64,33.64,15814.0,27.0051,27.0131,27.0051,27.0051,15814.0
2019-02-22 14:25:00,33.64,33.68,33.64,33.66,16498.0,27.0051,27.0372,27.0051,27.0211,16498.0
2019-02-22 14:30:00,33.66,33.71,33.64,33.65,27434.0,27.0211,27.0612,27.0051,27.0131,27434.0
2019-02-22 14:35:00,33.65,33.66,33.59,33.61,39374.0,27.0131,27.0211,26.9649,26.981,39374.0
2019-02-22 14:40:00,33.61,33.61,33.55,33.55,40193.0,26.981,26.981,26.9328,26.9328,40193.0
2019-02-22 14:45:00,33.56,33.59,33.55,33.56,14424.0,26.9408,26.9649,26.9328,26.9408,14424.0
2019-02-22 14:50:00,33.57,33.61,33.56,33.57,18729.0,26.9489,26.981,26.9408,26.9489,18729.0
2019-02-22 14:55:00,33.57,33.62,33.57,33.6,21205.0,26.9489,26.989,26.9489,26.9729,21205.0
2019-02-22 15:00:00,33.6,33.64,33.6,33.63,53451.0,26.9729,27.0051,26.9729,26.997,53451.0
2019-02-22 15:05:00,33.64,33.65,33.58,33.6,33821.0,27.0051,27.0131,26.9569,26.9729,33821.0
2019-02-22 15:10:00,33.61,33.63,33.6,33.62,28654.0,26.981,26.997,26.9729,26.989,28654.0
2019-02-22 15:15:00,33.62,33.63,33.62,33.62,8862.0,26.989,26.997,26.989,26.989,8862.0
2019-02-22 15:20:00,33.63,33.66,33.61,33.64,34374.0,26.997,27.0211,26.981,27.0051,34374.0
2019-02-22 15:25:00,33.65,33.65,33.63,33.65,24494.0,27.0131,27.0131,26.997,27.0131,24494.0
2019-02-22 15:30:00,33.65,33.67,33.64,33.66,24438.0,27.0131,27.0291,27.0051,27.0211,24438.0
2019-02-22 15:35:00,33.67,33.69,33.57,33.57,78016.0,27.0291,27.0452,26.9489,26.9489,78016.0
2019-02-22 15:40:00,33.57,33.65,33.57,33.64,41925.0,26.9489,27.0131,26.9489,27.0051,41925.0
2019-02-22 15:45:00,33.65,33.66,33.58,33.59,74432.0,27.0131,27.0211,26.9569,26.9649,74432.0
2019-02-22 15:50:00,33.59,33.61,33.56,33.58,70327.0,26.9649,26.981,26.9408,26.9569,70327.0
2019-02-22 15:55:00,33.58,33.71,33.57,33.67,354098.0,26.9569,27.0612,26.9489,27.0291,354098.0
2019-02-25 09:30:00,33.93,34.03,33.87,33.92,88825.0,27.2379,27.3181,27.1897,27.2298,88825.0
2019-02-25 09:35:00,33.93,33.97,33.81,33.86,59322.0,27.2379,27.27,27.1415,27.1817,59322.0
2019-02-25 09:40:00,33.85,33.86,33.73,33.82,48441.0,27.1736,27.1817,27.0773,27.1495,48441.0
2019-02-25 09:45:00,33.81,33.93,33.7,33.93,50105.0,27.1415,27.2379,27.0532,27.2379,50105.0
2019-02-25 09:50:00,33.93,33.99,33.91,33.92,24516.0,27.2379,27.286,27.2218,27.2298,24516.0
2019-02-25 09:55:00,33.92,33.98,33.89,33.92,29314.0,27.2298,27.278,27.2057,27.2298,29314.0
2019-02-25 10:00:00,33.94,33.96,33.83,33.94,44582.0,27.2459,27.2619,27.1576,27.2459,44582.0
2019-02-25 10:05:00,33.94,33.95,33.89,33.94,24696.0,27.2459,27.2539,27.2057,27.2459,24696.0
2019-02-25 10:10:00,33.93,33.98,33.92,33.96,22149.0,27.2379,27.278,27.2298,27.2619,22149.0
2019-02-25 10:15:00,33.96,33.98,33.95,33.96,38084.0,27.2619,27.278,27.2539,27.2619,38084.0
2019-02-25 10:20:00,33.97,33.97,33.93,33.95,31088.0,27.27,27.27,27.2379,27.2539,31088.0
2019-02-25 10:25:00,33.95,33.99,33.89,33.92,98432.0,27.2539,27.286,27.2057,27.2298,98432.0
2019-02-25 10:30:00,33.92,34.0,33.92,33.98,37869.0,27.2298,27.294,27.2298,27.278,37869.0
2019-02-25 10:35:00,33.98,34.0,33.96,33.99,50583.0,27.278,27.294,27.2619,27.286,50583.0
2019-02-25 10:40:00,33.98,34.02,33.98,34.02,20709.0,27.278,27.3101,27.278,27.3101,20709.0
2019-02-25 10:45:00,34.01,34.05,34.01,34.05,30423.0,27.3021,27.3342,27.3021,27.3342,30423.0
2019-02-25 10:50:00,34.04,34.07,34.02,34.07,31254.0,27.3262,27.3502,27.3101,27.3502,31254.0
2019-02-25 10:55:00,34.08,34.11,34.07,34.07,16835.0,27.3583,27.3824,27.3502,27.3502,16835.0
2019-02-25 11:00:00,34.08,34.08,34.05,34.06,14570.0,27.3583,27.3583,27.3342,27.3422,14570.0
2019-02-25 11:05:00,34.07,34.13,34.06,34.09,39740.0,27.3502,27.3984,27.3422,27.3663,39740.0
2019-02-25 11:10:00,34.09,34.14,34.09,34.11,32956.0,27.3663,27.4064,27.3663,27.3824,32956.0
2019-02-25 11:15:00,34.11,34.12,34.1,34.11,10471.0,27.3824,27.3904,27.3743,27.3824,10471.0
2019-02-25 11:20:00,34.1,34.15,34.1,34.11,32437.0,27.3743,27.4145,27.3743,27.3824,32437.0
2019-02-25 11:25:00,34.11,34.12,34.08,34.12,16430.0,27.3824,27.3904,27.3583,27.3904,16430.0
2019-02-25 11:30:00,34.12,34.15,34.11,34.14,24508.0,27.3904,27.4145,27.3824,27.4064,24508.0
2019-02-25 11:35:00,34.14,34.18,34.14,34.16,21088.0,27.4064,27.4385,27.4064,27.4225,21088.0
2019-02-25 11:40:00,34.16,34.21,34.15,34.17,24676.0,27.4225,27.4626,27.4145,27.4305,24676.0
2019-02-25 11:45:00,34.18,34.18,34.09,34.09,26052.0,27.4385,27.4385,27.3663,27.3663,26052.0
2019-02-25 11:50:00,34.09,34.09,34.01,34.07,59044.0,27.3663,27.3663,27.3021,27.3502,59044.0
2019-02-25 11:55:00,34.07,34.08,34.03,34.04,38088.0,27.3502,27.3583,27.3181,27.3262,38088.0
2019-02-25 12:00:00,34.04,34.05,34.02,34.02,4221.0,27.3262,27.3342,27.3101,27.3101,4221.0
2019-02-25 12:05:00,34.02,34.03,34.02,34.02,2693.0,27.3101,27.3181,27.3101,27.3101,2693.0
2019-02-25 12:10:00,34.03,34.08,34.02,34.07,11712.0,27.3181,27.3583,27.3101,27.3502,11712.0
2019-02-25 12:15:00,34.08,34.1,34.06,34.1,17164.0,27.3583,27.3743,27.3422,27.3743,17164.0
2019-02-25 12:20:00,34.09,34.11,34.07,34.08,31919.0,27.3663,27.3824,27.3502,27.3583,31919.0
2019-02-25 12:25:00,34.08,34.11,34.07,34.1,26004.0,27.3583,27.3824,27.3502,27.3743,26004.0
2019-02-25 12:30:00,34.09,34.12,34.09,34.11,14021.0,27.3663,27.3904,27.3663,27.3824,14021.0
2019-02-25 12:35:00,34.12,34.12,34.09,34.1,32924.0,27.3904,27.3904,27.3663,27.3743,32924.0
2019-02-25 12:40:00,34.11,34.13,34.1,34.1,17595.0,27.3824,27.3984,27.3743,27.3743,17595.0
2019-02-25 12:45:00,34.1,34.16,34.09,34.16,10803.0,27.3743,27.4225,27.3663,27.4225,10803.0
2019-02-25 12:50:00,34.16,34.16,34.13,34.13,22844.0,27.4225,27.4225,27.3984,27.3984,22844.0
2019-02-25 12:55:00,34.13,34.13,34.09,34.11,15172.0,27.3984,27.3984,27.3663,27.3824,15172.0
2019-02-25 13:00:00,34.11,34.12,34.09,34.1,8559.0,27.3824,27.3904,27.3663,27.3743,8559.0
2019-02-25 13:05:00,34.1,34.12,34.09,34.11,15003.0,27.3743,27.3904,27.3663,27.3824,15003.0
2019-02-25 13:10:00,34.11,34.12,34.11,34.11,7346.0,27.3824,27.3904,27.3824,27.3824,7346.0
2019-02-25 13:15:00,34.12,34.15,34.12,34.13,14552.0,27.3904,27.4145,27.3904,27.3984,14552.0
2019-02-25 13:20:00,34.13,34.13,34.11,34.11,15309.0,27.3984,27.3984,27.3824,27.3824,15309.0
2019-02-25 13:25:00,34.12,34.12,34.1,34.1,81695.0,27.3904,27.3904,27.3743,27.3743,81695.0
2019-02-25 13:30:00,34.1,34.11,34.09,34.1,39598.0,27.3743,27.3824,27.3663,27.3743,39598.0
2019-02-25 13:35:00,34.09,34.1,34.04,34.04,20028.0,27.3663,27.3743,27.3262,27.3262,20028.0
2019-02-25 13:40:00,34.05,34.08,34.04,34.06,60992.0,27.3342,27.3583,27.3262,27.3422,60992.0
2019-02-25 13:45:00,34.07,34.08,34.06,34.06,14936.0,27.3502,27.3583,27.3422,27.3422,14936.0
2019-02-25 13:50:00,34.06,34.09,34.06,34.09,14949.0,27.3422,27.3663,27.3422,27.3663,14949.0
2019-02-25 13:55:00,34.09,34.11,34.08,34.09,17680.0,27.3663,27.3824,27.3583,27.3663,17680.0
2019-02-25 14:00:00,34.09,34.12,34.09,34.12,22941.0,27.3663,27.3904,27.3663,27.3904,22941.0
2019-02-25 14:05:00,34.13,34.14,34.09,34.09,11833.0,27.3984,27.4064,27.3663,27.3663,11833.0
2019-02-25 14:10:00,34.1,34.11,34.08,34.09,24871.0,27.3743,27.3824,27.3583,27.3663,24871.0
2019-02-25 14:15:00,34.08,34.1,34.08,34.1,13592.0,27.3583,27.3743,27.3583,27.3743,13592.0
2019-02-25 14:20:00,34.11,34.11,34.09,34.11,59641.0,27.3824,27.3824,27.3663,27.3824,59641.0
2019-02-25 14:25:00,34.11,34.11,34.1,34.1,12828.0,27.3824,27.3824,27.3743,27.3743,12828.0
2019-02-25 14:30:00,34.1,34.11,34.07,34.07,18900.0,27.3743,27.3824,27.3502,27.3502,18900.0
2019-02-25 14:35:00,34.08,34.08,34.02,34.02,29613.0,27.3583,27.3583,27.3101,27.3101,29613.0
2019-02-25 14:40:00,34.02,34.03,34.0,34.01,43027.0,27.3101,27.3181,27.294,27.3021,43027.0
2019-02-25 14:45:00,34.02,34.03,34.0,34.02,43055.0,27.3101,27.3181,27.294,27.3101,43055.0
2019-02-25 14:50:00,34.03,34.03,34.01,34.02,40723.0,27.3181,27.3181,27.3021,27.3101,40723.0
2019-02-25 14:55:00,34.02,34.03,34.01,34.01,28578.0,27.3101,27.3181,27.3021,27.3021,28578.0
2019-02-25 15:00:00,34.01,34.01,33.99,34.0,46846.0,27.3021,27.3021,27.286,27.294,46846.0
2019-02-25 15:05:00,34.01,34.01,33.99,34.0,42632.0,27.3021,27.3021,27.286,27.294,42632.0
2019-02-25 15:10:00,34.0,34.02,34.0,34.0,24648.0,27.294,27.3101,27.294,27.294,24648.0
2019-02-25 15:15:00,34.01,34.01,34.0,34.0,14900.0,27.3021,27.3021,27.294,27.294,14900.0
2019-02-25 15:20:00,34.0,34.01,33.97,33.98,33880.0,27.294,27.3021,27.27,27.278,33880.0
2019-02-25 15:25:00,33.97,33.97,33.94,33.95,100057.0,27.27,27.27,27.2459,27.2539,100057.0
2019-02-25 15:30:00,33.95,33.96,33.95,33.96,47391.0,27.2539,27.2619,27.2539,27.2619,47391.0
2019-02-25 15:35:00,33.96,33.96,33.94,33.95,61011.0,27.2619,27.2619,27.2459,27.2539,61011.0
2019-02-25 15:40:00,33.95,33.98,33.94,33.95,83009.0,27.2539,27.278,27.2459,27.2539,83009.0
2019-02-25 15:45:00,33.96,33.96,33.93,33.94,54776.0,27.2619,27.2619,27.2379,27.2459,54776.0
2019-02-25 15:50:00,33.94,33.94,33.88,33.92,168131.0,27.2459,27.2459,27.1977,27.2298,168131.0
2019-02-25 15:55:00,33.92,33.98,33.85,33.91,432358.0,27.2298,27.278,27.1736,27.2218,432358.0
2019-02-26 09:30:00,33.63,33.68,33.46,33.49,164868.0,26.997,27.0372,26.8606,26.8846,164868.0
2019-02-26 09:35:00,33.46,33.59,33.43,33.51,74399.0,26.8606,26.9649,26.8365,26.9007,74399.0
2019-02-26 09:40:00,33.51,33.54,33.43,33.52,97780.0,26.9007,26.9248,26.8365,26.9087,97780.0
2019-02-26 09:45:00,33.5,33.59,33.49,33.54,25140.0,26.8927,26.9649,26.8846,26.9248,25140.0
2019-02-26 09:50:00,33.54,33.6,33.51,33.53,36185.0,26.9248,26.9729,26.9007,26.9167,36185.0
2019-02-26 09:55:00,33.52,33.58,33.52,33.56,26068.0,26.9087,26.9569,26.9087,26.9408,26068.0
2019-02-26 10:00:00,33.56,33.63,33.55,33.59,21383.0,26.9408,26.997,26.9328,26.9649,21383.0
2019-02-26 10:05:00,33.61,33.63,33.56,33.57,19977.0,26.981,26.997,26.9408,26.9489,19977.0
2019-02-26 10:10:00,33.57,33.62,33.56,33.59,23443.0,26.9489,26.989,26.9408,26.9649,23443.0
2019-02-26 10:15:00,33.6,33.63,33.58,33.59,19385.0,26.9729,26.997,26.9569,26.9649,19385.0
2019-02-26 10:20:00,33.59,33.62,33.56,33.6,15632.0,26.9649,26.989,26.9408,26.9729,15632.0
2019-02-26 10:25:00,33.6,33.65,33.58,33.63,21691.0,26.9729,27.0131,26.9569,26.997,21691.0
2019-02-26 10:30:00,33.64,33.73,33.63,33.73,29777.0,27.0051,27.0773,26.997,27.0773,29777.0
2019-02-26 10:35:00,33.74,33.77,33.69,33.76,22066.0,27.0853,27.1094,27.0452,27.1014,22066.0
2019-02-26 10:40:00,33.75,33.78,33.72,33.72,7898.0,27.0934,27.1174,27.0693,27.0693,7898.0
2019-02-26 10:45:00,33.71,33.77,33.71,33.75,10311.0,27.0612,27.1094,27.0612,27.0934,10311.0
2019-02-26 10:50:00,33.75,33.77,33.71,33.74,9616.0,27.0934,27.1094,27.0612,27.0853,9616.0
2019-02-26 10:55:00,33.73,33.75,33.71,33.72,15744.0,27.0773,27.0934,27.0612,27.0693,15744.0
2019-02-26 11:00:00,33.7,33.73,33.68,33.69,12198.0,27.0532,27.0773,27.0372,27.0452,12198.0
2019-02-26 11:05:00,33.69,33.74,33.68,33.73,10534.0,27.0452,27.0853,27.0372,27.0773,10534.0
2019-02-26 11:10:00,33.74,33.75,33.7,33.73,12147.0,27.0853,27.0934,27.0532,27.0773,12147.0
2019-02-26 11:15:00,33.73,33.77,33.73,33.75,38123.0,27.0773,27.1094,27.0773,27.0934,38123.0
2019-02-26 11:20:00,33.75,33.76,33.71,33.73,14035.0,27.0934,27.1014,27.0612,27.0773,14035.0
2019-02-26 11:25:00,33.74,33.75,33.72,33.73,11877.0,27.0853,27.0934,27.0693,27.0773,11877.0
2019-02-26 11:30:00,33.73,33.8,33.72,33.74,18985.0,27.0773,27.1335,27.0693,27.0853,18985.0
2019-02-26 11:35:00,33.73,33.77,33.7,33.76,35797.0,27.0773,27.1094,27.0532,27.1014,35797.0
2019-02-26 11:40:00,33.76,33.79,33.74,33.74,12948.0,27.1014,27.1255,27.0853,27.0853,12948.0
2019-02-26 11:45:00,33.74,33.77,33.72,33.74,19061.0,27.0853,27.1094,27.0693,27.0853,19061.0
2019-02-26 11:50:00,33.75,33.78,33.74,33.76,40157.0,27.0934,27.1174,27.0853,27.1014,40157.0
2019-02-26 11:55:00,33.76,33.78,33.7,33.72,20903.0,27.1014,27.1174,27.0532,27.0693,20903.0
2019-02-26 12:00:00,33.72,33.73,33.69,33.71,13116.0,27.0693,27.0773,27.0452,27.0612,13116.0
2019-02-26 12:05:00,33.7,33.71,33.67,33.67,23366.0,27.0532,27.0612,27.0291,27.0291,23366.0
2019-02-26 12:10:00,33.68,33.72,33.66,33.71,14184.0,27.0372,27.0693,27.0211,27.0612,14184.0
2019-02-26 12:15:00,33.71,33.73,33.7,33.72,10582.0,27.0612,27.0773,27.0532,27.0693,10582.0
2019-02-26 12:20:00,33.71,33.73,33.69,33.7,12926.0,27.0612,27.0773,27.0452,27.0532,12926.0
2019-02-26 12:25:00,33.7,33.71,33.68,33.69,8191.0,27.0532,27.0612,27.0372,27.0452,8191.0
2019-02-26 12:30:00,33.68,33.69,33.63,33.63,20281.0,27.0372,27.0452,26.997,26.997,20281.0
2019-02-26 12:35:00,33.63,33.63,33.58,33.59,18058.0,26.997,26.997,26.9569,26.9649,18058.0
2019-02-26 12:40:00,33.59,33.65,33.59,33.61,7496.0,26.9649,27.0131,26.9649,26.981,7496.0
2019-02-26 12:45:00,33.61,33.62,33.55,33.57,13776.0,26.981,26.989,26.9328,26.9489,13776.0
2019-02-26 12:50:00,33.57,33.58,33.53,33.55,13291.0,26.9489,26.9569,26.9167,26.9328,13291.0
2019-02-26 12:55:00,33.55,33.55,33.52,33.52,5586.0,26.9328,26.9328,26.9087,26.9087,5586.0
2019-02-26 13:00:00,33.53,33.54,33.5,33.5,13445.0,26.9167,26.9248,26.8927,26.8927,13445.0
2019-02-26 13:05:00,33.5,33.52,33.46,33.51,37095.0,26.8927,26.9087,26.8606,26.9007,37095.0
2019-02-26 13:10:00,33.51,33.55,33.51,33.54,14714.0,26.9007,26.9328,26.9007,26.9248,14714.0
2019-02-26 13:15:00,33.55,33.56,33.54,33.56,18510.0,26.9328,26.9408,26.9248,26.9408,18510.0
2019-02-26 13:20:00,33.57,33.57,33.54,33.56,27158.0,26.9489,26.9489,26.9248,26.9408,27158.0
2019-02-26 13:25:00,33.56,33.57,33.52,33.52,12914.0,26.9408,26.9489,26.9087,26.9087,12914.0
2019-02-26 13:30:00,33.52,33.53,33.5,33.5,20074.0,26.9087,26.9167,26.8927,26.8927,20074.0
2019-02-26 13:35:00,33.5,33.53,33.5,33.51,21987.0,26.8927,26.9167,26.8927,26.9007,21987.0
2019-02-26 13:40:00,33.52,33.52,33.48,33.5,31085.0,26.9087,26.9087,26.8766,26.8927,31085.0
2019-02-26 13:45:00,33.51,33.53,33.48,33.48,21437.0,26.9007,26.9167,26.8766,26.8766,21437.0
2019-02-26 13:50:00,33.48,33.49,33.41,33.43,97024.0,26.8766,26.8846,26.8204,26.8365,97024.0
2019-02-26 13:55:00,33.42,33.5,33.41,33.49,105182.0,26.8284,26.8927,26.8204,26.8846,105182.0
2019-02-26 14:00:00,33.49,33.56,33.48,33.55,40433.0,26.8846,26.9408,26.8766,26.9328,40433.0
2019-02-26 14:05:00,33.55,33.55,33.52,33.53,10665.0,26.9328,26.9328,26.9087,26.9167,10665.0
2019-02-26 14:10:00,33.54,33.59,33.54,33.58,21606.0,26.9248,26.9649,26.9248,26.9569,21606.0
2019-02-26 14:15:00,33.58,33.59,33.56,33.58,12715.0,26.9569,26.9649,26.9408,26.9569,12715.0
2019-02-26 14:20:00,33.58,33.59,33.55,33.56,11291.0,26.9569,26.9649,26.9328,26.9408,11291.0
2019-02-26 14:25:00,33.57,33.58,33.55,33.58,11817.0,26.9489,26.9569,26.9328,26.9569,11817.0
2019-02-26 14:30:00,33.58,33.59,33.55,33.58,9469.0,26.9569,26.9649,26.9328,26.9569,9469.0
2019-02-26 14:35:00,33.57,33.63,33.57,33.63,16826.0,26.9489,26.997,26.9489,26.997,16826.0
2019-02-26 14:40:00,33.62,33.66,33.61,33.62,18249.0,26.989,27.0211,26.981,26.989,18249.0
2019-02-26 14:45:00,33.62,33.63,33.61,33.62,16833.0,26.989,26.997,26.981,26.989,16833.0
2019-02-26 14:50:00,33.62,33.64,33.61,33.62,11702.0,26.989,27.0051,26.981,26.989,11702.0
2019-02-26 14:55:00,33.63,33.64,33.61,33.62,14387.0,26.997,27.0051,26.981,26.989,14387.0
2019-02-26 15:00:00,33.63,33.65,33.62,33.64,22125.0,26.997,27.0131,26.989,27.0051,22125.0
2019-02-26 15:05:00,33.63,33.66,33.62,33.64,19164.0,26.997,27.0211,26.989,27.0051,19164.0
2019-02-26 15:10:00,33.64,33.64,33.61,33.61,10112.0,27.0051,27.0051,26.981,26.981,10112.0
2019-02-26 15:15:00,33.61,33.64,33.59,33.59,36283.0,26.981,27.0051,26.9649,26.9649,36283.0
2019-02-26 15:20:00,33.59,33.62,33.59,33.62,16414.0,26.9649,26.989,26.9649,26.989,16414.0
2019-02-26 15:25:00,33.63,33.63,33.56,33.56,41320.0,26.997,26.997,26.9408,26.9408,41320.0
2019-02-26 15:30:00,33.57,33.67,33.56,33.65,40978.0,26.9489,27.0291,26.9408,27.0131,40978.0
2019-02-26 15:35:00,33.64,33.69,33.64,33.69,28020.0,27.0051,27.0452,27.0051,27.0452,28020.0
2019-02-26 15:40:00,33.69,33.72,33.68,33.69,30291.0,27.0452,27.0693,27.0372,27.0452,30291.0
2019-02-26 15:45:00,33.7,33.7,33.66,33.67,27370.0,27.0532,27.0532,27.0211,27.0291,27370.0
2019-02-26 15:50:00,33.68,33.72,33.64,33.72,114164.0,27.0372,27.0693,27.0051,27.0693,114164.0
2019-02-26 15:55:00,33.72,33.73,33.67,33.71,170444.0,27.0693,27.0773,27.0291,27.0612,170444.0
2019-02-27 09:30:00,33.54,33.64,33.5,33.53,75910.0,26.9248,27.0051,26.8927,26.9167,75910.0
2019-02-27 09:35:00,33.52,33.57,33.48,33.56,30610.0,26.9087,26.9489,26.8766,26.9408,30610.0
2019-02-27 09:40:00,33.57,33.59,33.47,33.49,45153.0,26.9489,26.9649,26.8686,26.8846,45153.0
2019-02-27 09:45:00,33.51,33.51,33.42,33.42,24712.0,26.9007,26.9007,26.8284,26.8284,24712.0
2019-02-27 09:50:00,33.42,33.48,33.4,33.47,24020.0,26.8284,26.8766,26.8124,26.8686,24020.0
2019-02-27 09:55:00,33.46,33.48,33.38,33.48,36250.0,26.8606,26.8766,26.7963,26.8766,36250.0
2019-02-27 10:00:00,33.47,33.48,33.4,33.41,16198.0,26.8686,26.8766,26.8124,26.8204,16198.0
2019-02-27 10:05:00,33.42,33.51,33.42,33.5,20960.0,26.8284,26.9007,26.8284,26.8927,20960.0
2019-02-27 10:10:00,33.5,33.5,33.39,33.44,29783.0,26.8927,26.8927,26.8044,26.8445,29783.0
2019-02-27 10:15:00,33.43,33.46,33.43,33.44,12835.0,26.8365,26.8606,26.8365,26.8445,12835.0
2019-02-27 10:20:00,33.46,33.46,33.39,33.42,21396.0,26.8606,26.8606,26.8044,26.8284,21396.0
2019-02-27 10:25:00,33.43,33.5,33.42,33.5,21531.0,26.8365,26.8927,26.8284,26.8927,21531.0
2019-02-27 10:30:00,33.5,33.52,33.47,33.5,88357.0,26.8927,26.9087,26.8686,26.8927,88357.0
2019-02-27 10:35:00,33.5,33.59,33.5,33.55,28305.0,26.8927,26.9649,26.8927,26.9328,28305.0
2019-02-27 10:40:00,33.55,33.57,33.55,33.55,7908.0,26.9328,26.9489,26.9328,26.9328,7908.0
2019-02-27 10:45:00,33.55,33.56,33.53,33.56,17527.0,26.9328,26.9408,26.9167,26.9408,17527.0
2019-02-27 10:50:00,33.57,33.59,33.55,33.56,14904.0,26.9489,26.9649,26.9328,26.9408,14904.0
2019-02-27 10:55:00,33.56,33.56,33.51,33.52,9343.0,26.9408,26.9408,26.9007,26.9087,9343.0
2019-02-27 11:00:00,33.53,33.55,33.41,33.41,32804.0,26.9167,26.9328,26.8204,26.8204,32804.0
2019-02-27 11:05:00,33.42,33.44,33.39,33.44,12924.0,26.8284,26.8445,26.8044,26.8445,12924.0
2019-02-27 11:10:00,33.45,33.47,33.44,33.45,12545.0,26.8525,26.8686,26.8445,26.8525,12545.0
2019-02-27 11:15:00,33.45,33.46,33.41,33.44,10825.0,26.8525,26.8606,26.8204,26.8445,10825.0
2019-02-27 11:20:00,33.44,33.46,33.42,33.42,13653.0,26.8445,26.8606,26.8284,26.8284,13653.0
2019-02-27 11:25:00,33.43,33.45,33.39,33.39,16686.0,26.8365,26.8525,26.8044,26.8044,16686.0
2019-02-27 11:30:00,33.39,33.41,33.36,33.41,32853.0,26.8044,26.8204,26.7803,26.8204,32853.0
2019-02-27 11:35:00,33.41,33.45,33.4,33.44,12677.0,26.8204,26.8525,26.8124,26.8445,12677.0
2019-02-27 11:40:00,33.44,33.45,33.4,33.41,20369.0,26.8445,26.8525,26.8124,26.8204,20369.0
2019-02-27 11:45:00,33.41,33.44,33.39,33.43,10985.0,26.8204,26.8445,26.8044,26.8365,10985.0
2019-02-27 11:50:00,33.43,33.45,33.42,33.44,16519.0,26.8365,26.8525,26.8284,26.8445,16519.0
2019-02-27 11:55:00,33.44,33.45,33.43,33.45,13718.0,26.8445,26.8525,26.8365,26.8525,13718.0
2019-02-27 12:00:00,33.45,33.48,33.44,33.48,27167.0,26.8525,26.8766,26.8445,26.8766,27167.0
2019-02-27 12:05:00,33.48,33.48,33.44,33.44,16634.0,26.8766,26.8766,26.8445,26.8445,16634.0
2019-02-27 12:10:00,33.44,33.45,33.44,33.45,8922.0,26.8445,26.8525,26.8445,26.8525,8922.0
2019-02-27 12:15:00,33.45,33.47,33.44,33.45,17328.0,26.8525,26.8686,26.8445,26.8525,17328.0
2019-02-27 12:20:00,33.45,33.45,33.41,33.42,19642.0,26.8525,26.8525,26.8204,26.8284,19642.0
2019-02-27 12:25:00,33.42,33.44,33.41,33.44,7589.0,26.8284,26.8445,26.8204,26.8445,7589.0
2019-02-27 12:30:00,33.43,33.46,33.43,33.45,10849.0,26.8365,26.8606,26.8365,26.8525,10849.0
2019-02-27 12:35:00,33.45,33.45,33.42,33.43,8721.0,26.8525,26.8525,26.8284,26.8365,8721.0
2019-02-27 12:40:00,33.44,33.48,33.43,33.48,7958.0,26.8445,26.8766,26.8365,26.8766,7958.0
2019-02-27 12:45:00,33.48,33.5,33.47,33.48,18506.0,26.8766,26.8927,26.8686,26.8766,18506.0
2019-02-27 12:50:00,33.48,33.48,33.43,33.43,6826.0,26.8766,26.8766,26.8365,26.8365,6826.0
2019-02-27 12:55:00,33.44,33.44,33.39,33.42,15469.0,26.8445,26.8445,26.8044,26.8284,15469.0
2019-02-27 13:00:00,33.42,33.44,33.42,33.43,7596.0,26.8284,26.8445,26.8284,26.8365,7596.0
2019-02-27 13:05:00,33.44,33.46,33.42,33.43,27206.0,26.8445,26.8606,26.8284,26.8365,27206.0
2019-02-27 13:10:00,33.43,33.45,33.43,33.44,8742.0,26.8365,26.8525,26.8365,26.8445,8742.0
2019-02-27 13:15:00,33.45,33.45,33.44,33.44,12653.0,26.8525,26.8525,26.8445,26.8445,12653.0
2019-02-27 13:20:00,33.44,33.45,33.42,33.44,10662.0,26.8445,26.8525,26.8284,26.8445,10662.0
2019-02-27 13:25:00,33.44,33.45,33.43,33.43,9753.0,26.8445,26.8525,26.8365,26.8365,9753.0
2019-02-27 13:30:00,33.43,33.45,33.43,33.45,6450.0,26.8365,26.8525,26.8365,26.8525,6450.0
2019-02-27 13:35:00,33.45,33.45,33.44,33.44,14347.0,26.8525,26.8525,26.8445,26.8445,14347.0
2019-02-27 13:40:00,33.43,33.43,33.38,33.41,17344.0,26.8365,26.8365,26.7963,26.8204,17344.0
2019-02-27 13:45:00,33.41,33.43,33.4,33.42,19261.0,26.8204,26.8365,26.8124,26.8284,19261.0
2019-02-27 13:50:00,33.42,33.42,33.4,33.41,10213.0,26.8284,26.8284,26.8124,26.8204,10213.0
2019-02-27 13:55:00,33.41,33.42,33.4,33.41,15210.0,26.8204,26.8284,26.8124,26.8204,15210.0
2019-02-27 14:00:00,33.4,33.42,33.39,33.4,18329.0,26.8124,26.8284,26.8044,26.8124,18329.0
2019-02-27 14:05:00,33.4,33.41,33.38,33.38,16525.0,26.8124,26.8204,26.7963,26.7963,16525.0
2019-02-27 14:10:00,33.38,33.41,33.38,33.41,20836.0,26.7963,26.8204,26.7963,26.8204,20836.0
2019-02-27 14:15:00,33.41,33.41,33.39,33.4,31292.0,26.8204,26.8204,26.8044,26.8124,31292.0
2019-02-27 14:20:00,33.4,33.4,33.37,33.37,23614.0,26.8124,26.8124,26.7883,26.7883,23614.0
2019-02-27 14:25:00,33.37,33.4,33.35,33.4,20100.0,26.7883,26.8124,26.7722,26.8124,20100.0
2019-02-27 14:30:00,33.39,33.42,33.39,33.41,15772.0,26.8044,26.8284,26.8044,26.8204,15772.0
2019-02-27 14:35:00,33.41,33.42,33.37,33.38,20621.0,26.8204,26.8284,26.7883,26.7963,20621.0
2019-02-27 14:40:00,33.37,33.42,33.37,33.41,20933.0,26.7883,26.8284,26.7883,26.8204,20933.0
2019-02-27 14:45:00,33.4,33.41,33.37,33.4,20479.0,26.8124,26.8204,26.7883,26.8124,20479.0
2019-02-27 14:50:00,33.4,33.42,33.37,33.37,34829.0,26.8124,26.8284,26.7883,26.7883,34829.0
2019-02-27 14:55:00,33.38,33.41,33.37,33.41,16174.0,26.7963,26.8204,26.7883,26.8204,16174.0
2019-02-27 15:00:00,33.41,33.41,33.37,33.37,22282.0,26.8204,26.8204,26.7883,26.7883,22282.0
2019-02-27 15:05:00,33.38,33.41,33.37,33.4,25159.0,26.7963,26.8204,26.7883,26.8124,25159.0
2019-02-27 15:10:00,33.4,33.4,33.38,33.4,24308.0,26.8124,26.8124,26.7963,26.8124,24308.0
2019-02-27 15:15:00,33.39,33.43,33.39,33.43,40834.0,26.8044,26.8365,26.8044,26.8365,40834.0
2019-02-27 15:20:00,33.44,33.46,33.42,33.44,22909.0,26.8445,26.8606,26.8284,26.8445,22909.0
2019-02-27 15:25:00,33.44,33.46,33.41,33.41,29182.0,26.8445,26.8606,26.8204,26.8204,29182.0
2019-02-27 15:30:00,33.41,33.44,33.4,33.44,30038.0,26.8204,26.8445,26.8124,26.8445,30038.0
2019-02-27 15:35:00,33.45,33.56,33.45,33.55,31034.0,26.8525,26.9408,26.8525,26.9328,31034.0
2019-02-27 15:40:00,33.54,33.56,33.5,33.51,67387.0,26.9248,26.9408,26.8927,26.9007,67387.0
2019-02-27 15:45:00,33.51,33.51,33.44,33.45,76400.0,26.9007,26.9007,26.8445,26.8525,76400.0
2019-02-27 15:50:00,33.45,33.47,33.43,33.45,52794.0,26.8525,26.8686,26.8365,26.8525,52794.0
2019-02-27 15:55:00,33.46,33.52,33.45,33.52,84537.0,26.8606,26.9087,26.8525,26.9087,84537.0
2019-02-28 09:30:00,33.45,33.6,33.41,33.53,51223.0,26.8525,26.9729,26.8204,26.9167,51223.0
2019-02-28 09:35:00,33.53,33.62,33.44,33.53,61291.0,26.9167,26.989,26.8445,26.9167,61291.0
2019-02-28 09:40:00,33.53,33.57,33.47,33.5,23435.0,26.9167,26.9489,26.8686,26.8927,23435.0
2019-02-28 09:45:00,33.5,33.52,33.43,33.45,16535.0,26.8927,26.9087,26.8365,26.8525,16535.0
2019-02-28 09:50:00,33.47,33.49,33.42,33.47,15615.0,26.8686,26.8846,26.8284,26.8686,15615.0
2019-02-28 09:55:00,33.47,33.51,33.43,33.47,10888.0,26.8686,26.9007,26.8365,26.8686,10888.0
2019-02-28 10:00:00,33.48,33.59,33.45,33.59,22660.0,26.8766,26.9649,26.8525,26.9649,22660.0
2019-02-28 10:05:00,33.61,33.61,33.44,33.45,31574.0,26.981,26.981,26.8445,26.8525,31574.0
2019-02-28 10:10:00,33.5,33.56,33.48,33.54,4890.0,26.8927,26.9408,26.8766,26.9248,4890.0
2019-02-28 10:15:00,33.52,33.53,33.48,33.49,11943.0,26.9087,26.9167,26.8766,26.8846,11943.0
2019-02-28 10:20:00,33.49,33.51,33.47,33.48,7996.0,26.8846,26.9007,26.8686,26.8766,7996.0
2019-02-28 10:25:00,33.47,33.51,33.45,33.5,10346.0,26.8686,26.9007,26.8525,26.8927,10346.0
2019-02-28 10:30:00,33.5,33.52,33.47,33.48,38133.0,26.8927,26.9087,26.8686,26.8766,38133.0
2019-02-28 10:35:00,33.49,33.51,33.41,33.42,19644.0,26.8846,26.9007,26.8204,26.8284,19644.0
2019-02-28 10:40:00,33.43,33.43,33.38,33.38,17504.0,26.8365,26.8365,26.7963,26.7963,17504.0
2019-02-28 10:45:00,33.38,33.45,33.37,33.41,20371.0,26.7963,26.8525,26.7883,26.8204,20371.0
2019-02-28 10:50:00,33.4,33.4,33.35,33.38,11746.0,26.8124,26.8124,26.7722,26.7963,11746.0
2019-02-28 10:55:00,33.38,33.38,33.31,33.36,20060.0,26.7963,26.7963,26.7401,26.7803,20060.0
2019-02-28 11:00:00,33.36,33.36,33.3,33.3,27278.0,26.7803,26.7803,26.7321,26.7321,27278.0
2019-02-28 11:05:00,33.3,33.31,33.27,33.3,15344.0,26.7321,26.7401,26.708,26.7321,15344.0
2019-02-28 11:10:00,33.3,33.32,33.28,33.31,11330.0,26.7321,26.7482,26.7161,26.7401,11330.0
2019-02-28 11:15:00,33.31,33.35,33.3,33.3,15518.0,26.7401,26.7722,26.7321,26.7321,15518.0
2019-02-28 11:20:00,33.3,33.36,33.3,33.33,25788.0,26.7321,26.7803,26.7321,26.7562,25788.0
2019-02-28 11:25:00,33.32,33.33,33.26,33.26,28599.0,26.7482,26.7562,26.7,26.7,28599.0
2019-02-28 11:30:00,33.26,33.26,33.23,33.26,26272.0,26.7,26.7,26.6759,26.7,26272.0
2019-02-28 11:35:00,33.25,33.28,33.25,33.27,15430.0,26.692,26.7161,26.692,26.708,15430.0
2019-02-28 11:40:00,33.27,33.27,33.23,33.23,14179.0,26.708,26.708,26.6759,26.6759,14179.0
2019-02-28 11:45:00,33.24,33.29,33.23,33.28,20499.0,26.6839,26.7241,26.6759,26.7161,20499.0
2019-02-28 11:50:00,33.28,33.35,33.27,33.31,27275.0,26.7161,26.7722,26.708,26.7401,27275.0
2019-02-28 11:55:00,33.31,33.33,33.29,33.3,11446.0,26.7401,26.7562,26.7241,26.7321,11446.0
2019-02-28 12:00:00,33.31,33.38,33.3,33.38,13865.0,26.7401,26.7963,26.7321,26.7963,13865.0
2019-02-28 12:05:00,33.38,33.43,33.38,33.42,9988.0,26.7963,26.8365,26.7963,26.8284,9988.0
2019-02-28 12:10:00,33.43,33.46,33.42,33.45,12901.0,26.8365,26.8606,26.8284,26.8525,12901.0
2019-02-28 12:15:00,33.44,33.5,33.44,33.5,25807.0,26.8445,26.8927,26.8445,26.8927,25807.0
2019-02-28 12:20:00,33.51,33.52,33.4,33.47,79821.0,26.9007,26.9087,26.8124,26.8686,79821.0
2019-02-28 12:25:00,33.45,33.55,33.4,33.55,48092.0,26.8525,26.9328,26.8124,26.9328,48092.0
2019-02-28 12:30:00,33.55,33.6,33.54,33.57,37792.0,26.9328,26.9729,26.9248,26.9489,37792.0
2019-02-28 12:35:00,33.56,33.61,33.55,33.59,29729.0,26.9408,26.981,26.9328,26.9649,29729.0
2019-02-28 12:40:00,33.59,33.63,33.57,33.58,21764.0,26.9649,26.997,26.9489,26.9569,21764.0
2019-02-28 12:45:00,33.58,33.58,33.53,33.54,25788.0,26.9569,26.9569,26.9167,26.9248,25788.0
2019-02-28 12:50:00,33.53,33.6,33.53,33.6,12456.0,26.9167,26.9729,26.9167,26.9729,12456.0
2019-02-28 12:55:00,33.6,33.66,33.59,33.65,24093.0,26.9729,27.0211,26.9649,27.0131,24093.0
2019-02-28 13:00:00,33.66,33.66,33.63,33.63,7681.0,27.0211,27.0211,26.997,26.997,7681.0
2019-02-28 13:05:00,33.61,33.62,33.58,33.59,11359.0,26.981,26.989,26.9569,26.9649,11359.0
2019-02-28 13:10:00,33.58,33.58,33.54,33.57,3342.0,26.9569,26.9569,26.9248,26.9489,3342.0
2019-02-28 13:15:00,33.57,33.61,33.57,33.6,5455.0,26.9489,26.981,26.9489,26.9729,5455.0
2019-02-28 13:20:00,33.6,33.61,33.56,33.57,14747.0,26.9729,26.981,26.9408,26.9489,14747.0
2019-02-28 13:25:00,33.57,33.62,33.55,33.62,36216.0,26.9489,26.989,26.9328,26.989,36216.0
2019-02-28 13:30:00,33.61,33.71,33.61,33.7,83441.0,26.981,27.0612,26.981,27.0532,83441.0
2019-02-28 13:35:00,33.7,33.74,33.68,33.74,29824.0,27.0532,27.0853,27.0372,27.0853,29824.0
2019-02-28 13:40:00,33.73,33.74,33.67,33.68,13846.0,27.0773,27.0853,27.0291,27.0372,13846.0
2019-02-28 13:45:00,33.69,33.69,33.62,33.64,6425.0,27.0452,27.0452,26.989,27.0051,6425.0
2019-02-28 13:50:00,33.64,33.65,33.62,33.63,6343.0,27.0051,27.0131,26.989,26.997,6343.0
2019-02-28 13:55:00,33.65,33.66,33.64,33.66,9300.0,27.0131,27.0211,27.0051,27.0211,9300.0
2019-02-28 14:00:00,33.66,33.68,33.64,33.66,32177.0,27.0211,27.0372,27.0051,27.0211,32177.0
2019-02-28 14:05:00,33.66,33.67,33.64,33.67,12980.0,27.0211,27.0291,27.0051,27.0291,12980.0
2019-02-28 14:10:00,33.66,33.69,33.66,33.69,4894.0,27.0211,27.0452,27.0211,27.0452,4894.0
2019-02-28 14:15:00,33.68,33.69,33.67,33.67,9356.0,27.0372,27.0452,27.0291,27.0291,9356.0
2019-02-28 14:20:00,33.67,33.68,33.66,33.68,15829.0,27.0291,27.0372,27.0211,27.0372,15829.0
2019-02-28 14:25:00,33.68,33.69,33.67,33.67,5875.0,27.0372,27.0452,27.0291,27.0291,5875.0
2019-02-28 14:30:00,33.68,33.68,33.61,33.62,14861.0,27.0372,27.0372,26.981,26.989,14861.0
2019-02-28 14:35:00,33.61,33.65,33.6,33.6,17610.0,26.981,27.0131,26.9729,26.9729,17610.0
2019-02-28 14:40:00,33.6,33.62,33.6,33.61,11763.0,26.9729,26.989,26.9729,26.981,11763.0
2019-02-28 14:45:00,33.61,33.61,33.58,33.58,10502.0,26.981,26.981,26.9569,26.9569,10502.0
2019-02-28 14:50:00,33.58,33.63,33.54,33.63,37471.0,26.9569,26.997,26.9248,26.997,37471.0
2019-02-28 14:55:00,33.62,33.68,33.6,33.64,25760.0,26.989,27.0372,26.9729,27.0051,25760.0
2019-02-28 15:00:00,33.65,33.69,33.64,33.66,31170.0,27.0131,27.0452,27.0051,27.0211,31170.0
2019-02-28 15:05:00,33.66,33.67,33.64,33.65,25019.0,27.0211,27.0291,27.0051,27.0131,25019.0
2019-02-28 15:10:00,33.65,33.66,33.61,33.61,16776.0,27.0131,27.0211,26.981,26.981,16776.0
2019-02-28 15:15:00,33.61,33.62,33.58,33.61,14956.0,26.981,26.989,26.9569,26.981,14956.0
2019-02-28 15:20:00,33.62,33.63,33.58,33.58,16231.0,26.989,26.997,26.9569,26.9569,16231.0
2019-02-28 15:25:00,33.58,33.61,33.57,33.6,20785.0,26.9569,26.981,26.9489,26.9729,20785.0
2019-02-28 15:30:00,33.59,33.61,33.57,33.59,24081.0,26.9649,26.981,26.9489,26.9649,24081.0
2019-02-28 15:35:00,33.58,33.6,33.56,33.6,36721.0,26.9569,26.9729,26.9408,26.9729,36721.0
2019-02-28 15:40:00,33.59,33.61,33.58,33.58,26036.0,26.9649,26.981,26.9569,26.9569,26036.0
2019-02-28 15:45:00,33.58,33.58,33.52,33.54,34078.0,26.9569,26.9569,26.9087,26.9248,34078.0
2019-02-28 15:50:00,33.54,33.54,33.47,33.47,78305.0,26.9248,26.9248,26.8686,26.8686,78305.0
2019-02-28 15:55:00,33.47,33.47,33.39,33.39,155868.0,26.8686,26.8686,26.8044,26.8044,155868.0
2019-03-01 09:30:00,33.75,33.89,33.73,33.76,84524.0,27.0934,27.2057,27.0773,27.1014,84524.0
2019-03-01 09:35:00,33.78,34.02,33.77,33.98,86667.0,27.1174,27.3101,27.1094,27.278,86667.0
2019-03-01 09:40:00,33.99,34.09,33.94,34.08,98730.0,27.286,27.3663,27.2459,27.3583,98730.0
2019-03-01 09:45:00,34.08,34.08,33.84,33.91,69830.0,27.3583,27.3583,27.1656,27.2218,69830.0
2019-03-01 09:50:00,33.9,33.97,33.83,33.84,36968.0,27.2138,27.27,27.1576,27.1656,36968.0
2019-03-01 09:55:00,33.84,33.85,33.74,33.75,32831.0,27.1656,27.1736,27.0853,27.0934,32831.0
2019-03-01 10:00:00,33.75,33.77,33.68,33.71,24907.0,27.0934,27.1094,27.0372,27.0612,24907.0
2019-03-01 10:05:00,33.71,33.72,33.65,33.7,16678.0,27.0612,27.0693,27.0131,27.0532,16678.0
2019-03-01 10:10:00,33.7,33.72,33.64,33.68,8297.0,27.0532,27.0693,27.0051,27.0372,8297.0
2019-03-01 10:15:00,33.69,33.69,33.64,33.66,23037.0,27.0452,27.0452,27.0051,27.0211,23037.0
2019-03-01 10:20:00,33.66,33.66,33.55,33.57,30688.0,27.0211,27.0211,26.9328,26.9489,30688.0
2019-03-01 10:25:00,33.58,33.65,33.57,33.62,12553.0,26.9569,27.0131,26.9489,26.989,12553.0
2019-03-01 10:30:00,33.62,33.63,33.57,33.61,21452.0,26.989,26.997,26.9489,26.981,21452.0
2019-03-01 10:35:00,33.63,33.63,33.56,33.56,12646.0,26.997,26.997,26.9408,26.9408,12646.0
2019-03-01 10:40:00,33.58,33.64,33.58,33.63,15469.0,26.9569,27.0051,26.9569,26.997,15469.0
2019-03-01 10:45:00,33.63,33.67,33.61,33.64,62194.0,26.997,27.0291,26.981,27.0051,62194.0
2019-03-01 10:50:00,33.65,33.75,33.64,33.75,14354.0,27.0131,27.0934,27.0051,27.0934,14354.0
2019-03-01 10:55:00,33.75,33.76,33.69,33.69,11257.0,27.0934,27.1014,27.0452,27.0452,11257.0
2019-03-01 11:00:00,33.69,33.7,33.65,33.68,6582.0,27.0452,27.0532,27.0131,27.0372,6582.0
2019-03-01 11:05:00,33.68,33.68,33.65,33.68,24780.0,27.0372,27.0372,27.0131,27.0372,24780.0
2019-03-01 11:10:00,33.68,33.68,33.61,33.65,29570.0,27.0372,27.0372,26.981,27.0131,29570.0
2019-03-01 11:15:00,33.66,33.71,33.65,33.7,20187.0,27.0211,27.0612,27.0131,27.0532,20187.0
2019-03-01 11:20:00,33.69,33.7,33.66,33.66,5490.0,27.0452,27.0532,27.0211,27.0211,5490.0
2019-03-01 11:25:00,33.66,33.71,33.65,33.69,8491.0,27.0211,27.0612,27.0131,27.0452,8491.0
2019-03-01 11:30:00,33.71,33.72,33.67,33.67,32872.0,27.0612,27.0693,27.0291,27.0291,32872.0
2019-03-01 11:35:00,33.66,33.69,33.65,33.67,19012.0,27.0211,27.0452,27.0131,27.0291,19012.0
2019-03-01 11:40:00,33.66,33.67,33.65,33.65,9849.0,27.0211,27.0291,27.0131,27.0131,9849.0
2019-03-01 11:45:00,33.66,33.67,33.65,33.65,17917.0,27.0211,27.0291,27.0131,27.0131,17917.0
2019-03-01 11:50:00,33.65,33.66,33.6,33.62,20575.0,27.0131,27.0211,26.9729,26.989,20575.0
2019-03-01 11:55:00,33.62,33.66,33.6,33.65,5800.0,26.989,27.0211,26.9729,27.0131,5800.0
2019-03-01 12:00:00,33.66,33.74,33.64,33.73,22274.0,27.0211,27.0853,27.0051,27.0773,22274.0
2019-03-01 12:05:00,33.73,33.75,33.7,33.71,14757.0,27.0773,27.0934,27.0532,27.0612,14757.0
2019-03-01 12:10:00,33.7,33.71,33.67,33.7,15679.0,27.0532,27.0612,27.0291,27.0532,15679.0
2019-03-01 12:15:00,33.7,33.72,33.66,33.67,18272.0,27.0532,27.0693,27.0211,27.0291,18272.0
2019-03-01 12:20:00,33.67,33.69,33.64,33.69,11478.0,27.0291,27.0452,27.0051,27.0452,11478.0
2019-03-01 12:25:00,33.69,33.73,33.68,33.72,18322.0,27.0452,27.0773,27.0372,27.0693,18322.0
2019-03-01 12:30:00,33.71,33.71,33.69,33.71,18372.0,27.0612,27.0612,27.0452,27.0612,18372.0
2019-03-01 12:35:00,33.72,33.72,33.65,33.65,22479.0,27.0693,27.0693,27.0131,27.0131,22479.0
2019-03-01 12:40:00,33.65,33.71,33.63,33.66,17251.0,27.0131,27.0612,26.997,27.0211,17251.0
2019-03-01 12:45:00,33.67,33.67,33.63,33.65,13871.0,27.0291,27.0291,26.997,27.0131,13871.0
2019-03-01 12:50:00,33.67,33.71,33.66,33.71,4669.0,27.0291,27.0612,27.0211,27.0612,4669.0
2019-03-01 12:55:00,33.71,33.71,33.7,33.7,4768.0,27.0612,27.0612,27.0532,27.0532,4768.0
2019-03-01 13:00:00,33.69,33.69,33.62,33.62,7383.0,27.0452,27.0452,26.989,26.989,7383.0
2019-03-01 13:05:00,33.62,33.67,33.61,33.67,13889.0,26.989,27.0291,26.981,27.0291,13889.0
2019-03-01 13:10:00,33.67,33.7,33.66,33.7,6302.0,27.0291,27.0532,27.0211,27.0532,6302.0
2019-03-01 13:15:00,33.7,33.7,33.63,33.64,3213.0,27.0532,27.0532,26.997,27.0051,3213.0
2019-03-01 13:20:00,33.63,33.67,33.61,33.66,14386.0,26.997,27.0291,26.981,27.0211,14386.0
2019-03-01 13:25:00,33.66,33.69,33.65,33.67,5150.0,27.0211,27.0452,27.0131,27.0291,5150.0
2019-03-01 13:30:00,33.66,33.66,33.65,33.65,2560.0,27.0211,27.0211,27.0131,27.0131,2560.0
2019-03-01 13:35:00,33.65,33.65,33.6,33.6,14625.0,27.0131,27.0131,26.9729,26.9729,14625.0
2019-03-01 13:40:00,33.6,33.6,33.58,33.58,20775.0,26.9729,26.9729,26.9569,26.9569,20775.0
2019-03-01 13:45:00,33.58,33.6,33.56,33.57,9465.0,26.9569,26.9729,26.9408,26.9489,9465.0
2019-03-01 13:50:00,33.57,33.57,33.53,33.55,5966.0,26.9489,26.9489,26.9167,26.9328,5966.0
2019-03-01 13:55:00,33.54,33.56,33.54,33.54,7587.0,26.9248,26.9408,26.9248,26.9248,7587.0
2019-03-01 14:00:00,33.54,33.57,33.54,33.57,8791.0,26.9248,26.9489,26.9248,26.9489,8791.0
2019-03-01 14:05:00,33.58,33.58,33.55,33.57,16191.0,26.9569,26.9569,26.9328,26.9489,16191.0
2019-03-01 14:10:00,33.57,33.59,33.56,33.57,24852.0,26.9489,26.9649,26.9408,26.9489,24852.0
2019-03-01 14:15:00,33.56,33.59,33.55,33.57,9500.0,26.9408,26.9649,26.9328,26.9489,9500.0
2019-03-01 14:20:00,33.56,33.6,33.56,33.59,9846.0,26.9408,26.9729,26.9408,26.9649,9846.0
2019-03-01 14:25:00,33.6,33.63,33.58,33.62,28892.0,26.9729,26.997,26.9569,26.989,28892.0
2019-03-01 14:30:00,33.62,33.62,33.57,33.58,13214.0,26.989,26.989,26.9489,26.9569,13214.0
2019-03-01 14:35:00,33.58,33.61,33.57,33.6,17805.0,26.9569,26.981,26.9489,26.9729,17805.0
2019-03-01 14:40:00,33.59,33.6,33.57,33.59,9673.0,26.9649,26.9729,26.9489,26.9649,9673.0
2019-03-01 14:45:00,33.58,33.59,33.53,33.58,26734.0,26.9569,26.9649,26.9167,26.9569,26734.0
2019-03-01 14:50:00,33.58,33.61,33.57,33.61,17487.0,26.9569,26.981,26.9489,26.981,17487.0
2019-03-01 14:55:00,33.61,33.61,33.59,33.61,10525.0,26.981,26.981,26.9649,26.981,10525.0
2019-03-01 15:00:00,33.61,33.61,33.57,33.59,11544.0,26.981,26.981,26.9489,26.9649,11544.0
2019-03-01 15:05:00,33.58,33.63,33.58,33.63,12460.0,26.9569,26.997,26.9569,26.997,12460.0
2019-03-01 15:10:00,33.63,33.65,33.62,33.64,13157.0,26.997,27.0131,26.989,27.0051,13157.0
2019-03-01 15:15:00,33.64,33.66,33.63,33.64,15963.0,27.0051,27.0211,26.997,27.0051,15963.0
2019-03-01 15:20:00,33.64,33.64,33.61,33.61,11507.0,27.0051,27.0051,26.981,26.981,11507.0
2019-03-01 15:25:00,33.61,33.62,33.61,33.62,9300.0,26.981,26.989,26.981,26.989,9300.0
2019-03-01 15:30:00,33.62,33.62,33.58,33.59,54306.0,26.989,26.989,26.9569,26.9649,54306.0
2019-03-01 15:35:00,33.58,33.62,33.57,33.61,21179.0,26.9569,26.989,26.9489,26.981,21179.0
2019-03-01 15:40:00,33.6,33.61,33.57,33.59,33823.0,26.9729,26.981,26.9489,26.9649,33823.0
2019-03-01 15:45:00,33.58,33.6,33.56,33.59,74990.0,26.9569,26.9729,26.9408,26.9649,74990.0
2019-03-01 15:50:00,33.58,33.58,33.54,33.55,51216.0,26.9569,26.9569,26.9248,26.9328,51216.0
2019-03-01 15:55:00,33.54,33.6,33.47,33.54,255462.0,26.9248,26.9729,26.8686,26.9248,255462.0
2019-03-04 09:30:00,33.73,33.8,33.71,33.75,66370.0,27.0773,27.1335,27.0612,27.0934,66370.0
2019-03-04 09:35:00,33.75,33.79,33.71,33.76,55360.0,27.0934,27.1255,27.0612,27.1014,55360.0
2019-03-04 09:40:00,33.76,33.79,33.67,33.74,19907.0,27.1014,27.1255,27.0291,27.0853,19907.0
2019-03-04 09:45:00,33.74,33.74,33.61,33.61,12993.0,27.0853,27.0853,26.981,26.981,12993.0
2019-03-04 09:50:00,33.61,33.68,33.58,33.66,21200.0,26.981,27.0372,26.9569,27.0211,21200.0
2019-03-04 09:55:00,33.67,33.71,33.64,33.7,18334.0,27.0291,27.0612,27.0051,27.0532,18334.0
2019-03-04 10:00:00,33.69,33.73,33.68,33.71,7956.0,27.0452,27.0773,27.0372,27.0612,7956.0
2019-03-04 10:05:00,33.73,33.79,33.71,33.79,16723.0,27.0773,27.1255,27.0612,27.1255,16723.0
2019-03-04 10:10:00,33.8,33.82,33.71,33.72,26912.0,27.1335,27.1495,27.0612,27.0693,26912.0
2019-03-04 10:15:00,33.72,33.82,33.7,33.81,44925.0,27.0693,27.1495,27.0532,27.1415,44925.0
2019-03-04 10:20:00,33.81,33.89,33.81,33.87,46556.0,27.1415,27.2057,27.1415,27.1897,46556.0
2019-03-04 10:25:00,33.88,33.95,33.86,33.93,20194.0,27.1977,27.2539,27.1817,27.2379,20194.0
2019-03-04 10:30:00,33.95,33.95,33.89,33.89,13264.0,27.2539,27.2539,27.2057,27.2057,13264.0
2019-03-04 10:35:00,33.89,33.91,33.86,33.9,20329.0,27.2057,27.2218,27.1817,27.2138,20329.0
2019-03-04 10:40:00,33.9,33.93,33.85,33.91,10756.0,27.2138,27.2379,27.1736,27.2218,10756.0
2019-03-04 10:45:00,33.91,33.95,33.9,33.93,15273.0,27.2218,27.2539,27.2138,27.2379,15273.0
2019-03-04 10:50:00,33.91,33.93,33.88,33.89,17202.0,27.2218,27.2379,27.1977,27.2057,17202.0
2019-03-04 10:55:00,33.9,33.9,33.84,33.85,11560.0,27.2138,27.2138,27.1656,27.1736,11560.0
2019-03-04 11:00:00,33.84,33.86,33.82,33.83,13111.0,27.1656,27.1817,27.1495,27.1576,13111.0
2019-03-04 11:05:00,33.84,33.85,33.69,33.7,31254.0,27.1656,27.1736,27.0452,27.0532,31254.0
2019-03-04 11:10:00,33.69,33.77,33.68,33.72,16385.0,27.0452,27.1094,27.0372,27.0693,16385.0
2019-03-04 11:15:00,33.7,33.74,33.67,33.73,14970.0,27.0532,27.0853,27.0291,27.0773,14970.0
2019-03-04 11:20:00,33.74,33.74,33.61,33.63,10889.0,27.0853,27.0853,26.981,26.997,10889.0
2019-03-04 11:25:00,33.63,33.66,33.61,33.62,9269.0,26.997,27.0211,26.981,26.989,9269.0
2019-03-04 11:30:00,33.61,33.64,33.53,33.59,37762.0,26.981,27.0051,26.9167,26.9649,37762.0
2019-03-04 11:35:00,33.6,33.61,33.57,33.59,18377.0,26.9729,26.981,26.9489,26.9649,18377.0
2019-03-04 11:40:00,33.59,33.6,33.52,33.53,23379.0,26.9649,26.9729,26.9087,26.9167,23379.0
2019-03-04 11:45:00,33.53,33.55,33.49,33.5,29340.0,26.9167,26.9328,26.8846,26.8927,29340.0
2019-03-04 11:50:00,33.5,33.51,33.43,33.43,14167.0,26.8927,26.9007,26.8365,26.8365,14167.0
2019-03-04 11:55:00,33.43,33.44,33.38,33.41,26848.0,26.8365,26.8445,26.7963,26.8204,26848.0
2019-03-04 12:00:00,33.41,33.42,33.37,33.39,36560.0,26.8204,26.8284,26.7883,26.8044,36560.0
2019-03-04 12:05:00,33.38,33.4,33.33,33.35,23960.0,26.7963,26.8124,26.7562,26.7722,23960.0
2019-03-04 12:10:00,33.36,33.36,33.24,33.26,68050.0,26.7803,26.7803,26.6839,26.7,68050.0
2019-03-04 12:15:00,33.26,33.28,33.17,33.2,47338.0,26.7,26.7161,26.6278,26.6518,47338.0
2019-03-04 12:20:00,33.21,33.26,33.2,33.21,33963.0,26.6599,26.7,26.6518,26.6599,33963.0
2019-03-04 12:25:00,33.22,33.3,33.19,33.3,18291.0,26.6679,26.7321,26.6438,26.7321,18291.0
2019-03-04 12:30:00,33.29,33.31,33.28,33.28,18550.0,26.7241,26.7401,26.7161,26.7161,18550.0
2019-03-04 12:35:00,33.28,33.29,33.24,33.27,10171.0,26.7161,26.7241,26.6839,26.708,10171.0
2019-03-04 12:40:00,33.25,33.27,33.23,33.24,20735.0,26.692,26.708,26.6759,26.6839,20735.0
2019-03-04 12:45:00,33.24,33.25,33.19,33.21,17623.0,26.6839,26.692,26.6438,26.6599,17623.0
2019-03-04 12:50:00,33.2,33.24,33.2,33.23,13060.0,26.6518,26.6839,26.6518,26.6759,13060.0
2019-03-04 12:55:00,33.23,33.26,33.19,33.26,37018.0,26.6759,26.7,26.6438,26.7,37018.0
2019-03-04 13:00:00,33.23,33.25,33.21,33.23,28011.0,26.6759,26.692,26.6599,26.6759,28011.0
2019-03-04 13:05:00,33.22,33.27,33.19,33.27,58503.0,26.6679,26.708,26.6438,26.708,58503.0
2019-03-04 13:10:00,33.27,33.35,33.27,33.33,45096.0,26.708,26.7722,26.708,26.7562,45096.0
2019-03-04 13:15:00,33.31,33.32,33.26,33.27,20670.0,26.7401,26.7482,26.7,26.708,20670.0
2019-03-04 13:20:00,33.28,33.37,33.28,33.36,24357.0,26.7161,26.7883,26.7161,26.7803,24357.0
2019-03-04 13:25:00,33.37,33.38,33.33,33.37,6577.0,26.7883,26.7963,26.7562,26.7883,6577.0
2019-03-04 13:30:00,33.36,33.36,33.31,33.33,8636.0,26.7803,26.7803,26.7401,26.7562,8636.0
2019-03-04 13:35:00,33.33,33.36,33.31,33.34,8549.0,26.7562,26.7803,26.7401,26.7642,8549.0
2019-03-04 13:40:00,33.34,33.41,33.32,33.41,11296.0,26.7642,26.8204,26.7482,26.8204,11296.0
2019-03-04 13:45:00,33.4,33.41,33.38,33.4,6446.0,26.8124,26.8204,26.7963,26.8124,6446.0
2019-03-04 13:50:00,33.4,33.41,33.38,33.4,12696.0,26.8124,26.8204,26.7963,26.8124,12696.0
2019-03-04 13:55:00,33.4,33.43,33.39,33.42,8673.0,26.8124,26.8365,26.8044,26.8284,8673.0
2019-03-04 14:00:00,33.42,33.43,33.4,33.4,8888.0,26.8284,26.8365,26.8124,26.8124,8888.0
2019-03-04 14:05:00,33.42,33.45,33.41,33.42,8104.0,26.8284,26.8525,26.8204,26.8284,8104.0
2019-03-04 14:10:00,33.42,33.46,33.39,33.45,19137.0,26.8284,26.8606,26.8044,26.8525,19137.0
2019-03-04 14:15:00,33.45,33.47,33.4,33.43,15877.0,26.8525,26.8686,26.8124,26.8365,15877.0
2019-03-04 14:20:00,33.43,33.48,33.42,33.46,6177.0,26.8365,26.8766,26.8284,26.8606,6177.0
2019-03-04 14:25:00,33.46,33.47,33.45,33.46,10511.0,26.8606,26.8686,26.8525,26.8606,10511.0
2019-03-04 14:30:00,33.47,33.47,33.43,33.44,24173.0,26.8686,26.8686,26.8365,26.8445,24173.0
2019-03-04 14:35:00,33.44,33.48,33.43,33.46,10316.0,26.8445,26.8766,26.8365,26.8606,10316.0
2019-03-04 14:40:00,33.46,33.48,33.45,33.47,11429.0,26.8606,26.8766,26.8525,26.8686,11429.0
2019-03-04 14:45:00,33.47,33.49,33.44,33.44,11223.0,26.8686,26.8846,26.8445,26.8445,11223.0
2019-03-04 14:50:00,33.45,33.51,33.45,33.47,12009.0,26.8525,26.9007,26.8525,26.8686,12009.0
2019-03-04 14:55:00,33.47,33.47,33.43,33.43,9680.0,26.8686,26.8686,26.8365,26.8365,9680.0
2019-03-04 15:00:00,33.44,33.45,33.41,33.42,8831.0,26.8445,26.8525,26.8204,26.8284,8831.0
2019-03-04 15:05:00,33.42,33.47,33.42,33.46,17711.0,26.8284,26.8686,26.8284,26.8606,17711.0
2019-03-04 15:10:00,33.45,33.48,33.45,33.48,17326.0,26.8525,26.8766,26.8525,26.8766,17326.0
2019-03-04 15:15:00,33.48,33.5,33.46,33.49,20430.0,26.8766,26.8927,26.8606,26.8846,20430.0
2019-03-04 15:20:00,33.49,33.5,33.46,33.47,16183.0,26.8846,26.8927,26.8606,26.8686,16183.0
2019-03-04 15:25:00,33.47,33.48,33.46,33.47,19657.0,26.8686,26.8766,26.8606,26.8686,19657.0
2019-03-04 15:30:00,33.48,33.57,33.47,33.57,54288.0,26.8766,26.9489,26.8686,26.9489,54288.0
2019-03-04 15:35:00,33.57,33.61,33.54,33.59,41003.0,26.9489,26.981,26.9248,26.9649,41003.0
2019-03-04 15:40:00,33.6,33.61,33.56,33.59,32844.0,26.9729,26.981,26.9408,26.9649,32844.0
2019-03-04 15:45:00,33.58,33.63,33.58,33.62,34356.0,26.9569,26.997,26.9569,26.989,34356.0
2019-03-04 15:50:00,33.62,33.64,33.58,33.64,57405.0,26.989,27.0051,26.9569,27.0051,57405.0
2019-03-04 15:55:00,33.63,33.71,33.6,33.71,123830.0,26.997,27.0612,26.9729,27.0612,123830.0
2019-03-05 09:30:00,33.49,33.6,33.49,33.58,49912.0,26.8846,26.9729,26.8846,26.9569,49912.0
2019-03-05 09:35:00,33.58,33.66,33.48,33.53,48720.0,26.9569,27.0211,26.8766,26.9167,48720.0
2019-03-05 09:40:00,33.57,33.57,33.39,33.39,27202.0,26.9489,26.9489,26.8044,26.8044,27202.0
2019-03-05 09:45:00,33.39,33.45,33.35,33.39,14076.0,26.8044,26.8525,26.7722,26.8044,14076.0
2019-03-05 09:50:00,33.4,33.45,33.38,33.44,17728.0,26.8124,26.8525,26.7963,26.8445,17728.0
2019-03-05 09:55:00,33.44,33.54,33.44,33.48,13767.0,26.8445,26.9248,26.8445,26.8766,13767.0
2019-03-05 10:00:00,33.5,33.56,33.48,33.51,20363.0,26.8927,26.9408,26.8766,26.9007,20363.0
2019-03-05 10:05:00,33.52,33.55,33.48,33.52,10335.0,26.9087,26.9328,26.8766,26.9087,10335.0
2019-03-05 10:10:00,33.5,33.54,33.47,33.52,13189.0,26.8927,26.9248,26.8686,26.9087,13189.0
2019-03-05 10:15:00,33.52,33.53,33.46,33.47,13963.0,26.9087,26.9167,26.8606,26.8686,13963.0
2019-03-05 10:20:00,33.47,33.51,33.46,33.48,13054.0,26.8686,26.9007,26.8606,26.8766,13054.0
2019-03-05 10:25:00,33.48,33.5,33.44,33.47,11963.0,26.8766,26.8927,26.8445,26.8686,11963.0
2019-03-05 10:30:00,33.47,33.55,33.47,33.52,9027.0,26.8686,26.9328,26.8686,26.9087,9027.0
2019-03-05 10:35:00,33.53,33.53,33.48,33.52,15119.0,26.9167,26.9167,26.8766,26.9087,15119.0
2019-03-05 10:40:00,33.52,33.54,33.42,33.43,19326.0,26.9087,26.9248,26.8284,26.8365,19326.0
2019-03-05 10:45:00,33.43,33.43,33.36,33.37,7800.0,26.8365,26.8365,26.7803,26.7883,7800.0
2019-03-05 10:50:00,33.37,33.46,33.37,33.44,11681.0,26.7883,26.8606,26.7883,26.8445,11681.0
2019-03-05 10:55:00,33.44,33.45,33.41,33.43,7027.0,26.8445,26.8525,26.8204,26.8365,7027.0
2019-03-05 11:00:00,33.43,33.47,33.42,33.46,3988.0,26.8365,26.8686,26.8284,26.8606,3988.0
2019-03-05 11:05:00,33.45,33.47,33.41,33.46,7016.0,26.8525,26.8686,26.8204,26.8606,7016.0
2019-03-05 11:10:00,33.47,33.5,33.44,33.45,31850.0,26.8686,26.8927,26.8445,26.8525,31850.0
2019-03-05 11:15:00,33.46,33.5,33.45,33.5,24524.0,26.8606,26.8927,26.8525,26.8927,24524.0
2019-03-05 11:20:00,33.49,33.49,33.46,33.48,8436.0,26.8846,26.8846,26.8606,26.8766,8436.0
2019-03-05 11:25:00,33.5,33.56,33.49,33.54,16925.0,26.8927,26.9408,26.8846,26.9248,16925.0
2019-03-05 11:30:00,33.54,33.58,33.54,33.57,42563.0,26.9248,26.9569,26.9248,26.9489,42563.0
2019-03-05 11:35:00,33.57,33.69,33.57,33.68,16451.0,26.9489,27.0452,26.9489,27.0372,16451.0
2019-03-05 11:40:00,33.68,33.69,33.66,33.66,25515.0,27.0372,27.0452,27.0211,27.0211,25515.0
2019-03-05 11:45:00,33.66,33.72,33.66,33.72,37874.0,27.0211,27.0693,27.0211,27.0693,37874.0
2019-03-05 11:50:00,33.72,33.75,33.63,33.63,78961.0,27.0693,27.0934,26.997,26.997,78961.0
2019-03-05 11:55:00,33.64,33.68,33.64,33.67,5726.0,27.0051,27.0372,27.0051,27.0291,5726.0
2019-03-05 12:00:00,33.69,33.7,33.66,33.68,20439.0,27.0452,27.0532,27.0211,27.0372,20439.0
2019-03-05 12:05:00,33.69,33.72,33.68,33.69,10453.0,27.0452,27.0693,27.0372,27.0452,10453.0
2019-03-05 12:10:00,33.69,33.75,33.69,33.73,18494.0,27.0452,27.0934,27.0452,27.0773,18494.0
2019-03-05 12:15:00,33.73,33.73,33.67,33.67,8718.0,27.0773,27.0773,27.0291,27.0291,8718.0
2019-03-05 12:20:00,33.68,33.69,33.66,33.69,5748.0,27.0372,27.0452,27.0211,27.0452,5748.0
2019-03-05 12:25:00,33.69,33.69,33.67,33.69,14667.0,27.0452,27.0452,27.0291,27.0452,14667.0
2019-03-05 12:30:00,33.69,33.71,33.68,33.69,5690.0,27.0452,27.0612,27.0372,27.0452,5690.0
2019-03-05 12:35:00,33.68,33.72,33.68,33.71,3607.0,27.0372,27.0693,27.0372,27.0612,3607.0
2019-03-05 12:40:00,33.7,33.71,33.66,33.67,17184.0,27.0532,27.0612,27.0211,27.0291,17184.0
2019-03-05 12:45:00,33.67,33.69,33.66,33.68,5630.0,27.0291,27.0452,27.0211,27.0372,5630.0
2019-03-05 12:50:00,33.68,33.7,33.67,33.7,5287.0,27.0372,27.0532,27.0291,27.0532,5287.0
2019-03-05 12:55:00,33.7,33.73,33.7,33.72,6903.0,27.0532,27.0773,27.0532,27.0693,6903.0
2019-03-05 13:00:00,33.73,33.74,33.72,33.73,16745.0,27.0773,27.0853,27.0693,27.0773,16745.0
2019-03-05 13:05:00,33.73,33.73,33.71,33.72,11256.0,27.0773,27.0773,27.0612,27.0693,11256.0
2019-03-05 13:10:00,33.72,33.74,33.72,33.73,7016.0,27.0693,27.0853,27.0693,27.0773,7016.0
2019-03-05 13:15:00,33.74,33.74,33.69,33.69,20671.0,27.0853,27.0853,27.0452,27.0452,20671.0
2019-03-05 13:20:00,33.7,33.71,33.66,33.68,21139.0,27.0532,27.0612,27.0211,27.0372,21139.0
2019-03-05 13:25:00,33.67,33.68,33.63,33.63,6447.0,27.0291,27.0372,26.997,26.997,6447.0
2019-03-05 13:30:00,33.63,33.65,33.62,33.64,4462.0,26.997,27.0131,26.989,27.0051,4462.0
2019-03-05 13:35:00,33.65,33.65,33.64,33.65,9167.0,27.0131,27.0131,27.0051,27.0131,9167.0
2019-03-05 13:40:00,33.64,33.64,33.6,33.63,7648.0,27.0051,27.0051,26.9729,26.997,7648.0
2019-03-05 13:45:00,33.62,33.66,33.62,33.65,6767.0,26.989,27.0211,26.989,27.0131,6767.0
2019-03-05 13:50:00,33.66,33.66,33.64,33.64,10691.0,27.0211,27.0211,27.0051,27.0051,10691.0
2019-03-05 13:55:00,33.65,33.67,33.62,33.63,5097.0,27.0131,27.0291,26.989,26.997,5097.0
2019-03-05 14:00:00,33.62,33.66,33.62,33.66,6682.0,26.989,27.0211,26.989,27.0211,6682.0
2019-03-05 14:05:00,33.66,33.67,33.65,33.66,9124.0,27.0211,27.0291,27.0131,27.0211,9124.0
2019-03-05 14:10:00,33.66,33.67,33.65,33.65,4890.0,27.0211,27.0291,27.0131,27.0131,4890.0
2019-03-05 14:15:00,33.66,33.67,33.65,33.67,5207.0,27.0211,27.0291,27.0131,27.0291,5207.0
2019-03-05 14:20:00,33.67,33.69,33.66,33.67,8782.0,27.0291,27.0452,27.0211,27.0291,8782.0
2019-03-05 14:25:00,33.67,33.68,33.66,33.67,7357.0,27.0291,27.0372,27.0211,27.0291,7357.0
2019-03-05 14:30:00,33.68,33.68,33.65,33.67,7728.0,27.0372,27.0372,27.0131,27.0291,7728.0
2019-03-05 14:35:00,33.66,33.66,33.63,33.65,3950.0,27.0211,27.0211,26.997,27.0131,3950.0
2019-03-05 14:40:00,33.66,33.67,33.64,33.65,6379.0,27.0211,27.0291,27.0051,27.0131,6379.0
2019-03-05 14:45:00,33.64,33.66,33.63,33.65,8144.0,27.0051,27.0211,26.997,27.0131,8144.0
2019-03-05 14:50:00,33.65,33.68,33.62,33.67,11786.0,27.0131,27.0372,26.989,27.0291,11786.0
2019-03-05 14:55:00,33.68,33.68,33.65,33.67,3855.0,27.0372,27.0372,27.0131,27.0291,3855.0
2019-03-05 15:00:00,33.66,33.69,33.65,33.67,7010.0,27.0211,27.0452,27.0131,27.0291,7010.0
2019-03-05 15:05:00,33.67,33.67,33.64,33.65,3650.0,27.0291,27.0291,27.0051,27.0131,3650.0
2019-03-05 15:10:00,33.65,33.68,33.64,33.68,16388.0,27.0131,27.0372,27.0051,27.0372,16388.0
2019-03-05 15:15:00,33.67,33.69,33.67,33.69,6375.0,27.0291,27.0452,27.0291,27.0452,6375.0
2019-03-05 15:20:00,33.68,33.68,33.67,33.68,12933.0,27.0372,27.0372,27.0291,27.0372,12933.0
2019-03-05 15:25:00,33.67,33.68,33.62,33.62,8292.0,27.0291,27.0372,26.989,26.989,8292.0
2019-03-05 15:30:00,33.62,33.62,33.57,33.59,22759.0,26.989,26.989,26.9489,26.9649,22759.0
2019-03-05 15:35:00,33.59,33.61,33.56,33.58,27296.0,26.9649,26.981,26.9408,26.9569,27296.0
2019-03-05 15:40:00,33.59,33.61,33.57,33.57,44381.0,26.9649,26.981,26.9489,26.9489,44381.0
2019-03-05 15:45:00,33.58,33.62,33.57,33.58,24879.0,26.9569,26.989,26.9489,26.9569,24879.0
2019-03-05 15:50:00,33.58,33.58,33.51,33.52,38671.0,26.9569,26.9569,26.9007,26.9087,38671.0
2019-03-05 15:55:00,33.52,33.53,33.46,33.47,77663.0,26.9087,26.9167,26.8606,26.8686,77663.0
2019-03-06 09:30:00,33.38,33.46,33.25,33.4,61868.0,26.7963,26.8606,26.692,26.8124,61868.0
2019-03-06 09:35:00,33.4,33.43,33.35,33.37,26712.0,26.8124,26.8365,26.7722,26.7883,26712.0
2019-03-06 09:40:00,33.35,33.45,33.35,33.45,23133.0,26.7722,26.8525,26.7722,26.8525,23133.0
2019-03-06 09:45:00,33.46,33.5,33.45,33.47,27481.0,26.8606,26.8927,26.8525,26.8686,27481.0
2019-03-06 09:50:00,33.46,33.49,33.43,33.48,27182.0,26.8606,26.8846,26.8365,26.8766,27182.0
2019-03-06 09:55:00,33.48,33.56,33.46,33.56,17537.0,26.8766,26.9408,26.8606,26.9408,17537.0
2019-03-06 10:00:00,33.54,33.6,33.54,33.55,17317.0,26.9248,26.9729,26.9248,26.9328,17317.0
2019-03-06 10:05:00,33.57,33.65,33.56,33.65,20211.0,26.9489,27.0131,26.9408,27.0131,20211.0
2019-03-06 10:10:00,33.67,33.67,33.59,33.63,18721.0,27.0291,27.0291,26.9649,26.997,18721.0
2019-03-06 10:15:00,33.64,33.66,33.58,33.6,10136.0,27.0051,27.0211,26.9569,26.9729,10136.0
2019-03-06 10:20:00,33.6,33.66,33.57,33.57,9708.0,26.9729,27.0211,26.9489,26.9489,9708.0
2019-03-06 10:25:00,33.57,33.63,33.57,33.57,12833.0,26.9489,26.997,26.9489,26.9489,12833.0
2019-03-06 10:30:00,33.57,33.6,33.55,33.55,14046.0,26.9489,26.9729,26.9328,26.9328,14046.0
2019-03-06 10:35:00,33.56,33.61,33.56,33.6,4989.0,26.9408,26.981,26.9408,26.9729,4989.0
2019-03-06 10:40:00,33.6,33.64,33.59,33.62,5273.0,26.9729,27.0051,26.9649,26.989,5273.0
2019-03-06 10:45:00,33.62,33.69,33.62,33.69,19983.0,26.989,27.0452,26.989,27.0452,19983.0
2019-03-06 10:50:00,33.68,33.72,33.67,33.72,39649.0,27.0372,27.0693,27.0291,27.0693,39649.0
2019-03-06 10:55:00,33.72,33.78,33.67,33.69,28106.0,27.0693,27.1174,27.0291,27.0452,28106.0
2019-03-06 11:00:00,33.67,33.72,33.65,33.7,9611.0,27.0291,27.0693,27.0131,27.0532,9611.0
2019-03-06 11:05:00,33.71,33.75,33.7,33.74,9675.0,27.0612,27.0934,27.0532,27.0853,9675.0
2019-03-06 11:10:00,33.73,33.78,33.72,33.76,34747.0,27.0773,27.1174,27.0693,27.1014,34747.0
2019-03-06 11:15:00,33.77,33.78,33.75,33.76,14677.0,27.1094,27.1174,27.0934,27.1014,14677.0
2019-03-06 11:20:00,33.75,33.79,33.73,33.76,184970.0,27.0934,27.1255,27.0773,27.1014,184970.0
2019-03-06 11:25:00,33.75,33.78,33.69,33.75,35297.0,27.0934,27.1174,27.0452,27.0934,35297.0
2019-03-06 11:30:00,33.75,33.81,33.75,33.79,30224.0,27.0934,27.1415,27.0934,27.1255,30224.0
2019-03-06 11:35:00,33.8,33.8,33.76,33.79,17579.0,27.1335,27.1335,27.1014,27.1255,17579.0
2019-03-06 11:40:00,33.78,33.8,33.76,33.76,17603.0,27.1174,27.1335,27.1014,27.1014,17603.0
2019-03-06 11:45:00,33.76,33.82,33.76,33.8,18257.0,27.1014,27.1495,27.1014,27.1335,18257.0
2019-03-06 11:50:00,33.8,33.81,33.77,33.78,15493.0,27.1335,27.1415,27.1094,27.1174,15493.0
2019-03-06 11:55:00,33.78,33.79,33.76,33.77,10273.0,27.1174,27.1255,27.1014,27.1094,10273.0
2019-03-06 12:00:00,33.76,33.78,33.75,33.75,11528.0,27.1014,27.1174,27.0934,27.0934,11528.0
2019-03-06 12:05:00,33.76,33.8,33.76,33.79,5648.0,27.1014,27.1335,27.1014,27.1255,5648.0
2019-03-06 12:10:00,33.78,33.8,33.77,33.78,9621.0,27.1174,27.1335,27.1094,27.1174,9621.0
2019-03-06 12:15:00,33.77,33.8,33.74,33.75,7647.0,27.1094,27.1335,27.0853,27.0934,7647.0
2019-03-06 12:20:00,33.74,33.76,33.73,33.73,5278.0,27.0853,27.1014,27.0773,27.0773,5278.0
2019-03-06 12:25:00,33.73,33.74,33.7,33.71,16530.0,27.0773,27.0853,27.0532,27.0612,16530.0
2019-03-06 12:30:00,33.72,33.72,33.7,33.7,5552.0,27.0693,27.0693,27.0532,27.0532,5552.0
2019-03-06 12:35:00,33.71,33.71,33.67,33.69,5086.0,27.0612,27.0612,27.0291,27.0452,5086.0
2019-03-06 12:40:00,33.68,33.69,33.66,33.67,9567.0,27.0372,27.0452,27.0211,27.0291,9567.0
2019-03-06 12:45:00,33.67,33.68,33.59,33.61,34518.0,27.0291,27.0372,26.9649,26.981,34518.0
2019-03-06 12:50:00,33.63,33.65,33.6,33.6,17209.0,26.997,27.0131,26.9729,26.9729,17209.0
2019-03-06 12:55:00,33.59,33.6,33.58,33.58,4924.0,26.9649,26.9729,26.9569,26.9569,4924.0
2019-03-06 13:00:00,33.6,33.62,33.47,33.5,94267.0,26.9729,26.989,26.8686,26.8927,94267.0
2019-03-06 13:05:00,33.48,33.52,33.47,33.51,25665.0,26.8766,26.9087,26.8686,26.9007,25665.0
2019-03-06 13:10:00,33.51,33.54,33.51,33.53,18504.0,26.9007,26.9248,26.9007,26.9167,18504.0
2019-03-06 13:15:00,33.53,33.61,33.53,33.61,18583.0,26.9167,26.981,26.9167,26.981,18583.0
2019-03-06 13:20:00,33.61,33.65,33.6,33.63,30931.0,26.981,27.0131,26.9729,26.997,30931.0
2019-03-06 13:25:00,33.61,33.63,33.58,33.59,7483.0,26.981,26.997,26.9569,26.9649,7483.0
2019-03-06 13:30:00,33.59,33.65,33.58,33.64,27394.0,26.9649,27.0131,26.9569,27.0051,27394.0
2019-03-06 13:35:00,33.64,33.69,33.62,33.69,12037.0,27.0051,27.0452,26.989,27.0452,12037.0
2019-03-06 13:40:00,33.68,33.68,33.65,33.66,13367.0,27.0372,27.0372,27.0131,27.0211,13367.0
2019-03-06 13:45:00,33.67,33.67,33.62,33.64,9908.0,27.0291,27.0291,26.989,27.0051,9908.0
2019-03-06 13:50:00,33.64,33.67,33.62,33.67,12888.0,27.0051,27.0291,26.989,27.0291,12888.0
2019-03-06 13:55:00,33.67,33.71,33.67,33.7,8316.0,27.0291,27.0612,27.0291,27.0532,8316.0
2019-03-06 14:00:00,33.7,33.75,33.69,33.74,6184.0,27.0532,27.0934,27.0452,27.0853,6184.0
2019-03-06 14:05:00,33.74,33.74,33.69,33.72,30302.0,27.0853,27.0853,27.0452,27.0693,30302.0
2019-03-06 14:10:00,33.71,33.75,33.71,33.74,158062.0,27.0612,27.0934,27.0612,27.0853,158062.0
2019-03-06 14:15:00,33.74,33.76,33.71,33.74,4427.0,27.0853,27.1014,27.0612,27.0853,4427.0
2019-03-06 14:20:00,33.73,33.78,33.73,33.78,16468.0,27.0773,27.1174,27.0773,27.1174,16468.0
2019-03-06 14:25:00,33.77,33.79,33.77,33.79,23106.0,27.1094,27.1255,27.1094,27.1255,23106.0
2019-03-06 14:30:00,33.79,33.8,33.77,33.78,7781.0,27.1255,27.1335,27.1094,27.1174,7781.0
2019-03-06 14:35:00,33.78,33.79,33.77,33.78,6247.0,27.1174,27.1255,27.1094,27.1174,6247.0
2019-03-06 14:40:00,33.78,33.8,33.77,33.79,26430.0,27.1174,27.1335,27.1094,27.1255,26430.0
2019-03-06 14:45:00,33.8,33.81,33.79,33.81,27348.0,27.1335,27.1415,27.1255,27.1415,27348.0
2019-03-06 14:50:00,33.81,33.84,33.77,33.8,19301.0,27.1415,27.1656,27.1094,27.1335,19301.0
2019-03-06 14:55:00,33.8,33.84,33.76,33.77,12772.0,27.1335,27.1656,27.1014,27.1094,12772.0
2019-03-06 15:00:00,33.76,33.76,33.69,33.69,15630.0,27.1014,27.1014,27.0452,27.0452,15630.0
2019-03-06 15:05:00,33.69,33.71,33.66,33.69,8421.0,27.0452,27.0612,27.0211,27.0452,8421.0
2019-03-06 15:10:00,33.69,33.75,33.68,33.73,27373.0,27.0452,27.0934,27.0372,27.0773,27373.0
2019-03-06 15:15:00,33.72,33.72,33.65,33.66,19199.0,27.0693,27.0693,27.0131,27.0211,19199.0
2019-03-06 15:20:00,33.66,33.66,33.6,33.6,22766.0,27.0211,27.0211,26.9729,26.9729,22766.0
2019-03-06 15:25:00,33.61,33.62,33.57,33.62,21397.0,26.981,26.989,26.9489,26.989,21397.0
2019-03-06 15:30:00,33.64,33.69,33.63,33.66,14872.0,27.0051,27.0452,26.997,27.0211,14872.0
2019-03-06 15:35:00,33.66,33.66,33.62,33.65,13081.0,27.0211,27.0211,26.989,27.0131,13081.0
2019-03-06 15:40:00,33.65,33.68,33.6,33.68,89536.0,27.0131,27.0372,26.9729,27.0372,89536.0
2019-03-06 15:45:00,33.67,33.67,33.6,33.62,19964.0,27.0291,27.0291,26.9729,26.989,19964.0
2019-03-06 15:50:00,33.62,33.67,33.61,33.66,37274.0,26.989,27.0291,26.981,27.0211,37274.0
2019-03-06 15:55:00,33.67,33.72,33.65,33.72,138576.0,27.0291,27.0693,27.0131,27.0693,138576.0
2019-03-07 09:30:00,33.6,33.6,33.42,33.47,43685.0,26.9729,26.9729,26.8284,26.8686,43685.0
2019-03-07 09:35:00,33.45,33.45,33.25,33.34,56490.0,26.8525,26.8525,26.692,26.7642,56490.0
2019-03-07 09:40:00,33.29,33.38,33.21,33.33,88442.0,26.7241,26.7963,26.6599,26.7562,88442.0
2019-03-07 09:45:00,33.32,33.35,33.25,33.31,63185.0,26.7482,26.7722,26.692,26.7401,63185.0
2019-03-07 09:50:00,33.33,33.36,33.26,33.27,37037.0,26.7562,26.7803,26.7,26.708,37037.0
2019-03-07 09:55:00,33.28,33.29,33.24,33.25,76114.0,26.7161,26.7241,26.6839,26.692,76114.0
2019-03-07 10:00:00,33.25,33.28,33.21,33.22,38163.0,26.692,26.7161,26.6599,26.6679,38163.0
2019-03-07 10:05:00,33.22,33.26,33.14,33.16,107841.0,26.6679,26.7,26.6037,26.6197,107841.0
2019-03-07 10:10:00,33.16,33.34,33.15,33.3,50511.0,26.6197,26.7642,26.6117,26.7321,50511.0
2019-03-07 10:15:00,33.3,33.3,33.16,33.16,48341.0,26.7321,26.7321,26.6197,26.6197,48341.0
2019-03-07 10:20:00,33.17,33.25,33.12,33.24,30093.0,26.6278,26.692,26.5876,26.6839,30093.0
2019-03-07 10:25:00,33.24,33.26,33.2,33.22,49374.0,26.6839,26.7,26.6518,26.6679,49374.0
2019-03-07 10:30:00,33.22,33.25,33.19,33.21,63893.0,26.6679,26.692,26.6438,26.6599,63893.0
2019-03-07 10:35:00,33.21,33.21,33.14,33.21,33354.0,26.6599,26.6599,26.6037,26.6599,33354.0
2019-03-07 10:40:00,33.22,33.24,33.17,33.18,24756.0,26.6679,26.6839,26.6278,26.6358,24756.0
2019-03-07 10:45:00,33.18,33.23,33.18,33.22,35471.0,26.6358,26.6759,26.6358,26.6679,35471.0
2019-03-07 10:50:00,33.23,33.23,33.17,33.22,18700.0,26.6759,26.6759,26.6278,26.6679,18700.0
2019-03-07 10:55:00,33.24,33.26,33.21,33.25,15478.0,26.6839,26.7,26.6599,26.692,15478.0
2019-03-07 11:00:00,33.24,33.24,33.17,33.17,28927.0,26.6839,26.6839,26.6278,26.6278,28927.0
2019-03-07 11:05:00,33.18,33.19,33.14,33.18,20086.0,26.6358,26.6438,26.6037,26.6358,20086.0
2019-03-07 11:10:00,33.18,33.21,33.17,33.18,12924.0,26.6358,26.6599,26.6278,26.6358,12924.0
2019-03-07 11:15:00,33.18,33.2,33.15,33.17,13079.0,26.6358,26.6518,26.6117,26.6278,13079.0
2019-03-07 11:20:00,33.17,33.17,33.13,33.16,17787.0,26.6278,26.6278,26.5956,26.6197,17787.0
2019-03-07 11:25:00,33.17,33.23,33.16,33.21,15005.0,26.6278,26.6759,26.6197,26.6599,15005.0
2019-03-07 11:30:00,33.21,33.25,33.2,33.21,16455.0,26.6599,26.692,26.6518,26.6599,16455.0
2019-03-07 11:35:00,33.2,33.23,33.18,33.23,23031.0,26.6518,26.6759,26.6358,26.6759,23031.0
2019-03-07 11:40:00,33.22,33.22,33.13,33.15,57622.0,26.6679,26.6679,26.5956,26.6117,57622.0
2019-03-07 11:45:00,33.15,33.16,33.06,33.06,63352.0,26.6117,26.6197,26.5394,26.5394,63352.0
2019-03-07 11:50:00,33.07,33.08,33.02,33.04,43714.0,26.5475,26.5555,26.5073,26.5234,43714.0
2019-03-07 11:55:00,33.05,33.05,33.02,33.03,25043.0,26.5314,26.5314,26.5073,26.5154,25043.0
2019-03-07 12:00:00,33.02,33.03,32.94,33.03,173240.0,26.5073,26.5154,26.4431,26.5154,173240.0
2019-03-07 12:05:00,33.02,33.03,32.96,32.96,44047.0,26.5073,26.5154,26.4592,26.4592,44047.0
2019-03-07 12:10:00,32.97,33.01,32.96,32.99,33254.0,26.4672,26.4993,26.4592,26.4833,33254.0
2019-03-07 12:15:00,33.0,33.06,33.0,33.02,13853.0,26.4913,26.5394,26.4913,26.5073,13853.0
2019-03-07 12:20:00,33.01,33.02,32.98,33.0,15300.0,26.4993,26.5073,26.4752,26.4913,15300.0
2019-03-07 12:25:00,33.0,33.02,32.99,32.99,10745.0,26.4913,26.5073,26.4833,26.4833,10745.0
2019-03-07 12:30:00,32.99,33.01,32.95,33.0,19803.0,26.4833,26.4993,26.4511,26.4913,19803.0
2019-03-07 12:35:00,33.01,33.02,32.99,33.01,8279.0,26.4993,26.5073,26.4833,26.4993,8279.0
2019-03-07 12:40:00,33.01,33.02,32.98,33.0,8446.0,26.4993,26.5073,26.4752,26.4913,8446.0
2019-03-07 12:45:00,33.0,33.03,32.99,33.03,17419.0,26.4913,26.5154,26.4833,26.5154,17419.0
2019-03-07 12:50:00,33.04,33.1,33.03,33.09,18091.0,26.5234,26.5716,26.5154,26.5635,18091.0
2019-03-07 12:55:00,33.09,33.1,33.04,33.05,9936.0,26.5635,26.5716,26.5234,26.5314,9936.0
2019-03-07 13:00:00,33.04,33.04,33.01,33.03,14550.0,26.5234,26.5234,26.4993,26.5154,14550.0
2019-03-07 13:05:00,33.03,33.03,32.99,32.99,19856.0,26.5154,26.5154,26.4833,26.4833,19856.0
2019-03-07 13:10:00,32.99,33.0,32.96,32.98,17019.0,26.4833,26.4913,26.4592,26.4752,17019.0
2019-03-07 13:15:00,32.98,32.99,32.96,32.98,13877.0,26.4752,26.4833,26.4592,26.4752,13877.0
2019-03-07 13:20:00,32.97,32.99,32.96,32.99,22505.0,26.4672,26.4833,26.4592,26.4833,22505.0
2019-03-07 13:25:00,32.98,33.0,32.97,32.99,17381.0,26.4752,26.4913,26.4672,26.4833,17381.0
2019-03-07 13:30:00,32.98,33.0,32.96,32.97,25413.0,26.4752,26.4913,26.4592,26.4672,25413.0
2019-03-07 13:35:00,32.97,32.97,32.93,32.94,29684.0,26.4672,26.4672,26.4351,26.4431,29684.0
2019-03-07 13:40:00,32.94,32.96,32.94,32.95,8872.0,26.4431,26.4592,26.4431,26.4511,8872.0
2019-03-07 13:45:00,32.96,32.99,32.95,32.99,9044.0,26.4592,26.4833,26.4511,26.4833,9044.0
2019-03-07 13:50:00,32.98,33.01,32.94,32.99,53109.0,26.4752,26.4993,26.4431,26.4833,53109.0
2019-03-07 13:55:00,33.0,33.1,32.98,33.1,70327.0,26.4913,26.5716,26.4752,26.5716,70327.0
2019-03-07 14:00:00,33.1,33.12,33.01,33.05,71757.0,26.5716,26.5876,26.4993,26.5314,71757.0
2019-03-07 14:05:00,33.06,33.06,32.95,32.95,18359.0,26.5394,26.5394,26.4511,26.4511,18359.0
2019-03-07 14:10:00,32.95,32.97,32.92,32.94,27110.0,26.4511,26.4672,26.4271,26.4431,27110.0
2019-03-07 14:15:00,32.94,32.96,32.91,32.91,12368.0,26.4431,26.4592,26.419,26.419,12368.0
2019-03-07 14:20:00,32.91,32.96,32.91,32.92,21339.0,26.419,26.4592,26.419,26.4271,21339.0
2019-03-07 14:25:00,32.92,32.93,32.9,32.91,24807.0,26.4271,26.4351,26.411,26.419,24807.0
2019-03-07 14:30:00,32.91,32.91,32.87,32.88,39324.0,26.419,26.419,26.3869,26.3949,39324.0
2019-03-07 14:35:00,32.88,32.92,32.87,32.92,22697.0,26.3949,26.4271,26.3869,26.4271,22697.0
2019-03-07 14:40:00,32.92,32.99,32.92,32.98,24256.0,26.4271,26.4833,26.4271,26.4752,24256.0
2019-03-07 14:45:00,32.98,33.02,32.95,33.01,26187.0,26.4752,26.5073,26.4511,26.4993,26187.0
2019-03-07 14:50:00,33.01,33.04,32.99,32.99,24800.0,26.4993,26.5234,26.4833,26.4833,24800.0
2019-03-07 14:55:00,32.99,33.04,32.99,33.02,27102.0,26.4833,26.5234,26.4833,26.5073,27102.0
2019-03-07 15:00:00,33.02,33.02,32.95,32.96,27701.0,26.5073,26.5073,26.4511,26.4592,27701.0
2019-03-07 15:05:00,32.95,32.97,32.92,32.97,12973.0,26.4511,26.4672,26.4271,26.4672,12973.0
2019-03-07 15:10:00,32.97,33.05,32.97,33.05,21152.0,26.4672,26.5314,26.4672,26.5314,21152.0
2019-03-07 15:15:00,33.04,33.09,33.03,33.09,16532.0,26.5234,26.5635,26.5154,26.5635,16532.0
2019-03-07 15:20:00,33.1,33.17,33.1,33.17,134413.0,26.5716,26.6278,26.5716,26.6278,134413.0
2019-03-07 15:25:00,33.17,33.18,33.05,33.07,79724.0,26.6278,26.6358,26.5314,26.5475,79724.0
2019-03-07 15:30:00,33.06,33.16,33.06,33.16,44582.0,26.5394,26.6197,26.5394,26.6197,44582.0
2019-03-07 15:35:00,33.16,33.26,33.15,33.23,79776.0,26.6197,26.7,26.6117,26.6759,79776.0
2019-03-07 15:40:00,33.23,33.28,33.22,33.27,74045.0,26.6759,26.7161,26.6679,26.708,74045.0
2019-03-07 15:45:00,33.27,33.31,33.2,33.2,72101.0,26.708,26.7401,26.6518,26.6518,72101.0
2019-03-07 15:50:00,33.2,33.21,33.12,33.18,99185.0,26.6518,26.6599,26.5876,26.6358,99185.0
2019-03-07 15:55:00,33.18,33.35,33.17,33.24,318481.0,26.6358,26.7722,26.6278,26.6839,318481.0
2019-03-08 09:30:00,32.81,32.95,32.44,32.56,262342.0,26.3388,26.4511,26.0417,26.1381,262342.0
2019-03-08 09:35:00,32.58,32.83,32.56,32.76,46574.0,26.1541,26.3548,26.1381,26.2986,46574.0
2019-03-08 09:40:00,32.8,32.85,32.69,32.74,63178.0,26.3307,26.3709,26.2424,26.2826,63178.0
2019-03-08 09:45:00,32.71,32.76,32.7,32.71,73529.0,26.2585,26.2986,26.2505,26.2585,73529.0
2019-03-08 09:50:00,32.73,32.76,32.69,32.75,44234.0,26.2745,26.2986,26.2424,26.2906,44234.0
2019-03-08 09:55:00,32.75,32.82,32.74,32.76,15554.0,26.2906,26.3468,26.2826,26.2986,15554.0
2019-03-08 10:00:00,32.76,32.84,32.7,32.84,37027.0,26.2986,26.3628,26.2505,26.3628,37027.0
2019-03-08 10:05:00,32.83,32.85,32.74,32.85,22654.0,26.3548,26.3709,26.2826,26.3709,22654.0
2019-03-08 10:10:00,32.85,32.95,32.82,32.91,46276.0,26.3709,26.4511,26.3468,26.419,46276.0
2019-03-08 10:15:00,32.92,32.95,32.9,32.93,9522.0,26.4271,26.4511,26.411,26.4351,9522.0
2019-03-08 10:20:00,32.92,33.01,32.89,32.9,31285.0,26.4271,26.4993,26.403,26.411,31285.0
2019-03-08 10:25:00,32.9,32.93,32.87,32.87,12243.0,26.411,26.4351,26.3869,26.3869,12243.0
2019-03-08 10:30:00,32.87,32.89,32.84,32.84,11560.0,26.3869,26.403,26.3628,26.3628,11560.0
2019-03-08 10:35:00,32.85,32.89,32.82,32.84,18927.0,26.3709,26.403,26.3468,26.3628,18927.0
2019-03-08 10:40:00,32.82,32.94,32.78,32.91,31159.0,26.3468,26.4431,26.3147,26.419,31159.0
2019-03-08 10:45:00,32.92,32.93,32.88,32.89,16442.0,26.4271,26.4351,26.3949,26.403,16442.0
2019-03-08 10:50:00,32.9,32.91,32.83,32.83,50816.0,26.411,26.419,26.3548,26.3548,50816.0
2019-03-08 10:55:00,32.82,32.82,32.78,32.79,20757.0,26.3468,26.3468,26.3147,26.3227,20757.0
2019-03-08 11:00:00,32.79,32.81,32.77,32.79,29199.0,26.3227,26.3388,26.3066,26.3227,29199.0
2019-03-08 11:05:00,32.78,32.82,32.71,32.73,59665.0,26.3147,26.3468,26.2585,26.2745,59665.0
2019-03-08 11:10:00,32.73,32.73,32.69,32.7,70427.0,26.2745,26.2745,26.2424,26.2505,70427.0
2019-03-08 11:15:00,32.7,32.75,32.69,32.75,38032.0,26.2505,26.2906,26.2424,26.2906,38032.0
2019-03-08 11:20:00,32.75,32.75,32.73,32.75,13771.0,26.2906,26.2906,26.2745,26.2906,13771.0
2019-03-08 11:25:00,32.75,32.76,32.72,32.72,21694.0,26.2906,26.2986,26.2665,26.2665,21694.0
2019-03-08 11:30:00,32.71,32.73,32.67,32.68,26276.0,26.2585,26.2745,26.2264,26.2344,26276.0
2019-03-08 11:35:00,32.67,32.68,32.64,32.65,25685.0,26.2264,26.2344,26.2023,26.2103,25685.0
2019-03-08 11:40:00,32.66,32.71,32.64,32.69,38539.0,26.2183,26.2585,26.2023,26.2424,38539.0
2019-03-08 11:45:00,32.7,32.75,32.7,32.73,24139.0,26.2505,26.2906,26.2505,26.2745,24139.0
2019-03-08 11:50:00,32.73,32.73,32.69,32.69,42531.0,26.2745,26.2745,26.2424,26.2424,42531.0
2019-03-08 11:55:00,32.68,32.68,32.62,32.63,14578.0,26.2344,26.2344,26.1862,26.1943,14578.0
2019-03-08 12:00:00,32.64,32.66,32.61,32.61,14220.0,26.2023,26.2183,26.1782,26.1782,14220.0
2019-03-08 12:05:00,32.61,32.61,32.55,32.57,54126.0,26.1782,26.1782,26.13,26.1461,54126.0
2019-03-08 12:10:00,32.57,32.58,32.57,32.57,51837.0,26.1461,26.1541,26.1461,26.1461,51837.0
2019-03-08 12:15:00,32.58,32.59,32.57,32.59,9779.0,26.1541,26.1621,26.1461,26.1621,9779.0
2019-03-08 12:20:00,32.59,32.6,32.56,32.56,16626.0,26.1621,26.1702,26.1381,26.1381,16626.0
2019-03-08 12:25:00,32.57,32.6,32.57,32.6,11860.0,26.1461,26.1702,26.1461,26.1702,11860.0
2019-03-08 12:30:00,32.59,32.61,32.57,32.59,23219.0,26.1621,26.1782,26.1461,26.1621,23219.0
2019-03-08 12:35:00,32.59,32.6,32.58,32.59,15532.0,26.1621,26.1702,26.1541,26.1621,15532.0
2019-03-08 12:40:00,32.6,32.61,32.59,32.6,11972.0,26.1702,26.1782,26.1621,26.1702,11972.0
2019-03-08 12:45:00,32.6,32.61,32.57,32.57,13389.0,26.1702,26.1782,26.1461,26.1461,13389.0
2019-03-08 12:50:00,32.57,32.58,32.52,32.53,42904.0,26.1461,26.1541,26.106,26.114,42904.0
2019-03-08 12:55:00,32.52,32.57,32.5,32.57,12367.0,26.106,26.1461,26.0899,26.1461,12367.0
2019-03-08 13:00:00,32.56,32.59,32.55,32.59,11669.0,26.1381,26.1621,26.13,26.1621,11669.0
2019-03-08 13:05:00,32.59,32.61,32.59,32.61,7026.0,26.1621,26.1782,26.1621,26.1782,7026.0
2019-03-08 13:10:00,32.6,32.69,32.6,32.69,39633.0,26.1702,26.2424,26.1702,26.2424,39633.0
2019-03-08 13:15:00,32.69,32.76,32.65,32.66,55958.0,26.2424,26.2986,26.2103,26.2183,55958.0
2019-03-08 13:20:00,32.66,32.67,32.65,32.66,10171.0,26.2183,26.2264,26.2103,26.2183,10171.0
2019-03-08 13:25:00,32.66,32.72,32.65,32.7,33877.0,26.2183,26.2665,26.2103,26.2505,33877.0
2019-03-08 13:30:00,32.7,32.73,32.69,32.71,35093.0,26.2505,26.2745,26.2424,26.2585,35093.0
2019-03-08 13:35:00,32.7,32.75,32.7,32.73,20918.0,26.2505,26.2906,26.2505,26.2745,20918.0
2019-03-08 13:40:00,32.73,32.8,32.73,32.79,35672.0,26.2745,26.3307,26.2745,26.3227,35672.0
2019-03-08 13:45:00,32.77,32.79,32.67,32.79,78694.0,26.3066,26.3227,26.2264,26.3227,78694.0
2019-03-08 13:50:00,32.79,32.81,32.72,32.81,86875.0,26.3227,26.3388,26.2665,26.3388,86875.0
2019-03-08 13:55:00,32.81,32.82,32.76,32.77,16207.0,26.3388,26.3468,26.2986,26.3066,16207.0
2019-03-08 14:00:00,32.77,32.77,32.71,32.72,12016.0,26.3066,26.3066,26.2585,26.2665,12016.0
2019-03-08 14:05:00,32.71,32.74,32.7,32.74,20841.0,26.2585,26.2826,26.2505,26.2826,20841.0
2019-03-08 14:10:00,32.75,32.77,32.73,32.73,19753.0,26.2906,26.3066,26.2745,26.2745,19753.0
2019-03-08 14:15:00,32.72,32.76,32.72,32.76,17946.0,26.2665,26.2986,26.2665,26.2986,17946.0
2019-03-08 14:20:00,32.77,32.8,32.74,32.79,18201.0,26.3066,26.3307,26.2826,26.3227,18201.0
2019-03-08 14:25:00,32.78,32.82,32.78,32.82,16713.0,26.3147,26.3468,26.3147,26.3468,16713.0
2019-03-08 14:30:00,32.82,32.86,32.81,32.82,12726.0,26.3468,26.3789,26.3388,26.3468,12726.0
2019-03-08 14:35:00,32.81,32.84,32.8,32.8,18024.0,26.3388,26.3628,26.3307,26.3307,18024.0
2019-03-08 14:40:00,32.81,32.88,32.81,32.87,14816.0,26.3388,26.3949,26.3388,26.3869,14816.0
2019-03-08 14:45:00,32.85,32.87,32.83,32.83,7568.0,26.3709,26.3869,26.3548,26.3548,7568.0
2019-03-08 14:50:00,32.84,32.9,32.84,32.87,21218.0,26.3628,26.411,26.3628,26.3869,21218.0
2019-03-08 14:55:00,32.87,32.88,32.82,32.84,15339.0,26.3869,26.3949,26.3468,26.3628,15339.0
2019-03-08 15:00:00,32.84,32.9,32.84,32.85,9909.0,26.3628,26.411,26.3628,26.3709,9909.0
2019-03-08 15:05:00,32.85,32.89,32.83,32.86,27284.0,26.3709,26.403,26.3548,26.3789,27284.0
2019-03-08 15:10:00,32.87,32.87,32.82,32.84,31135.0,26.3869,26.3869,26.3468,26.3628,31135.0
2019-03-08 15:15:00,32.84,32.85,32.81,32.83,15382.0,26.3628,26.3709,26.3388,26.3548,15382.0
2019-03-08 15:20:00,32.84,32.86,32.83,32.85,11348.0,26.3628,26.3789,26.3548,26.3709,11348.0
2019-03-08 15:25:00,32.85,32.88,32.84,32.86,20653.0,26.3709,26.3949,26.3628,26.3789,20653.0
2019-03-08 15:30:00,32.85,32.91,32.84,32.9,46744.0,26.3709,26.419,26.3628,26.411,46744.0
2019-03-08 15:35:00,32.9,32.9,32.82,32.87,33150.0,26.411,26.411,26.3468,26.3869,33150.0
2019-03-08 15:40:00,32.86,32.95,32.86,32.95,40341.0,26.3789,26.4511,26.3789,26.4511,40341.0
2019-03-08 15:45:00,32.95,32.96,32.87,32.87,54753.0,26.4511,26.4592,26.3869,26.3869,54753.0
2019-03-08 15:50:00,32.88,32.98,32.88,32.97,37898.0,26.3949,26.4752,26.3949,26.4672,37898.0
2019-03-08 15:55:00,32.97,33.02,32.93,32.95,99515.0,26.4672,26.5073,26.4351,26.4511,99515.0
2019-03-11 09:30:00,33.23,33.24,33.05,33.11,48395.0,26.6759,26.6839,26.5314,26.5796,48395.0
2019-03-11 09:35:00,33.11,33.23,33.05,33.23,43663.0,26.5796,26.6759,26.5314,26.6759,43663.0
2019-03-11 09:40:00,33.23,33.42,33.22,33.38,54768.0,26.6759,26.8284,26.6679,26.7963,54768.0
2019-03-11 09:45:00,33.39,33.39,33.25,33.25,26600.0,26.8044,26.8044,26.692,26.692,26600.0
2019-03-11 09:50:00,33.26,33.36,33.26,33.34,18305.0,26.7,26.7803,26.7,26.7642,18305.0
2019-03-11 09:55:00,33.33,33.4,33.33,33.4,16692.0,26.7562,26.8124,26.7562,26.8124,16692.0
2019-03-11 10:00:00,33.39,33.44,33.35,33.37,52043.0,26.8044,26.8445,26.7722,26.7883,52043.0
2019-03-11 10:05:00,33.36,33.37,33.31,33.36,7204.0,26.7803,26.7883,26.7401,26.7803,7204.0
2019-03-11 10:10:00,33.36,33.41,33.33,33.39,25868.0,26.7803,26.8204,26.7562,26.8044,25868.0
2019-03-11 10:15:00,33.38,33.41,33.38,33.4,10519.0,26.7963,26.8204,26.7963,26.8124,10519.0
2019-03-11 10:20:00,33.4,33.44,33.39,33.39,13769.0,26.8124,26.8445,26.8044,26.8044,13769.0
2019-03-11 10:25:00,33.39,33.4,33.37,33.38,12216.0,26.8044,26.8124,26.7883,26.7963,12216.0
2019-03-11 10:30:00,33.38,33.4,33.36,33.38,9410.0,26.7963,26.8124,26.7803,26.7963,9410.0
2019-03-11 10:35:00,33.37,33.38,33.32,33.36,16566.0,26.7883,26.7963,26.7482,26.7803,16566.0
2019-03-11 10:40:00,33.38,33.4,33.35,33.37,29505.0,26.7963,26.8124,26.7722,26.7883,29505.0
2019-03-11 10:45:00,33.37,33.42,33.36,33.41,23433.0,26.7883,26.8284,26.7803,26.8204,23433.0
2019-03-11 10:50:00,33.4,33.44,33.38,33.41,33083.0,26.8124,26.8445,26.7963,26.8204,33083.0
2019-03-11 10:55:00,33.4,33.41,33.35,33.38,30395.0,26.8124,26.8204,26.7722,26.7963,30395.0
2019-03-11 11:00:00,33.37,33.37,33.33,33.34,12641.0,26.7883,26.7883,26.7562,26.7642,12641.0
2019-03-11 11:05:00,33.35,33.4,33.34,33.39,16142.0,26.7722,26.8124,26.7642,26.8044,16142.0
2019-03-11 11:10:00,33.38,33.42,33.36,33.4,20263.0,26.7963,26.8284,26.7803,26.8124,20263.0
2019-03-11 11:15:00,33.4,33.49,33.4,33.49,24613.0,26.8124,26.8846,26.8124,26.8846,24613.0
2019-03-11 11:20:00,33.49,33.49,33.45,33.49,30966.0,26.8846,26.8846,26.8525,26.8846,30966.0
2019-03-11 11:25:00,33.49,33.5,33.49,33.5,21096.0,26.8846,26.8927,26.8846,26.8927,21096.0
2019-03-11 11:30:00,33.51,33.56,33.51,33.52,60532.0,26.9007,26.9408,26.9007,26.9087,60532.0
2019-03-11 11:35:00,33.53,33.6,33.53,33.58,21334.0,26.9167,26.9729,26.9167,26.9569,21334.0
2019-03-11 11:40:00,33.59,33.63,33.58,33.63,20159.0,26.9649,26.997,26.9569,26.997,20159.0
2019-03-11 11:45:00,33.63,33.63,33.54,33.55,18404.0,26.997,26.997,26.9248,26.9328,18404.0
2019-03-11 11:50:00,33.54,33.63,33.54,33.62,19899.0,26.9248,26.997,26.9248,26.989,19899.0
2019-03-11 11:55:00,33.62,33.64,33.61,33.63,18375.0,26.989,27.0051,26.981,26.997,18375.0
2019-03-11 12:00:00,33.63,33.64,33.59,33.62,9876.0,26.997,27.0051,26.9649,26.989,9876.0
2019-03-11 12:05:00,33.63,33.65,33.62,33.62,15625.0,26.997,27.0131,26.989,26.989,15625.0
2019-03-11 12:10:00,33.62,33.63,33.58,33.58,11782.0,26.989,26.997,26.9569,26.9569,11782.0
2019-03-11 12:15:00,33.59,33.6,33.58,33.58,6751.0,26.9649,26.9729,26.9569,26.9569,6751.0
2019-03-11 12:20:00,33.58,33.59,33.54,33.54,10593.0,26.9569,26.9649,26.9248,26.9248,10593.0
2019-03-11 12:25:00,33.53,33.56,33.53,33.55,26750.0,26.9167,26.9408,26.9167,26.9328,26750.0
2019-03-11 12:30:00,33.55,33.56,33.52,33.54,15340.0,26.9328,26.9408,26.9087,26.9248,15340.0
2019-03-11 12:35:00,33.53,33.56,33.52,33.53,9597.0,26.9167,26.9408,26.9087,26.9167,9597.0
2019-03-11 12:40:00,33.54,33.55,33.52,33.53,25496.0,26.9248,26.9328,26.9087,26.9167,25496.0
2019-03-11 12:45:00,33.53,33.56,33.52,33.53,19424.0,26.9167,26.9408,26.9087,26.9167,19424.0
2019-03-11 12:50:00,33.53,33.58,33.53,33.53,17655.0,26.9167,26.9569,26.9167,26.9167,17655.0
2019-03-11 12:55:00,33.53,33.54,33.51,33.52,16357.0,26.9167,26.9248,26.9007,26.9087,16357.0
2019-03-11 13:00:00,33.52,33.56,33.51,33.55,15409.0,26.9087,26.9408,26.9007,26.9328,15409.0
2019-03-11 13:05:00,33.55,33.56,33.54,33.55,12926.0,26.9328,26.9408,26.9248,26.9328,12926.0
2019-03-11 13:10:00,33.55,33.56,33.5,33.52,16136.0,26.9328,26.9408,26.8927,26.9087,16136.0
2019-03-11 13:15:00,33.52,33.56,33.52,33.53,7924.0,26.9087,26.9408,26.9087,26.9167,7924.0
2019-03-11 13:20:00,33.54,33.55,33.52,33.55,6670.0,26.9248,26.9328,26.9087,26.9328,6670.0
2019-03-11 13:25:00,33.55,33.59,33.54,33.58,15147.0,26.9328,26.9649,26.9248,26.9569,15147.0
2019-03-11 13:30:00,33.59,33.59,33.55,33.56,14978.0,26.9649,26.9649,26.9328,26.9408,14978.0
2019-03-11 13:35:00,33.56,33.57,33.55,33.56,8189.0,26.9408,26.9489,26.9328,26.9408,8189.0
2019-03-11 13:40:00,33.56,33.57,33.54,33.55,8563.0,26.9408,26.9489,26.9248,26.9328,8563.0
2019-03-11 13:45:00,33.56,33.57,33.54,33.54,9474.0,26.9408,26.9489,26.9248,26.9248,9474.0
2019-03-11 13:50:00,33.54,33.57,33.53,33.55,14772.0,26.9248,26.9489,26.9167,26.9328,14772.0
2019-03-11 13:55:00,33.56,33.59,33.55,33.58,10555.0,26.9408,26.9649,26.9328,26.9569,10555.0
2019-03-11 14:00:00,33.58,33.6,33.58,33.59,9634.0,26.9569,26.9729,26.9569,26.9649,9634.0
2019-03-11 14:05:00,33.59,33.6,33.58,33.59,30549.0,26.9649,26.9729,26.9569,26.9649,30549.0
2019-03-11 14:10:00,33.58,33.59,33.54,33.55,15480.0,26.9569,26.9649,26.9248,26.9328,15480.0
2019-03-11 14:15:00,33.55,33.56,33.53,33.53,7507.0,26.9328,26.9408,26.9167,26.9167,7507.0
2019-03-11 14:20:00,33.54,33.54,33.52,33.53,22872.0,26.9248,26.9248,26.9087,26.9167,22872.0
2019-03-11 14:25:00,33.52,33.52,33.48,33.49,19686.0,26.9087,26.9087,26.8766,26.8846,19686.0
2019-03-11 14:30:00,33.48,33.53,33.47,33.52,17693.0,26.8766,26.9167,26.8686,26.9087,17693.0
2019-03-11 14:35:00,33.51,33.56,33.51,33.56,13914.0,26.9007,26.9408,26.9007,26.9408,13914.0
2019-03-11 14:40:00,33.55,33.58,33.54,33.54,16636.0,26.9328,26.9569,26.9248,26.9248,16636.0
2019-03-11 14:45:00,33.54,33.55,33.54,33.54,6725.0,26.9248,26.9328,26.9248,26.9248,6725.0
2019-03-11 14:50:00,33.54,33.56,33.5,33.56,17834.0,26.9248,26.9408,26.8927,26.9408,17834.0
2019-03-11 14:55:00,33.55,33.57,33.53,33.55,17918.0,26.9328,26.9489,26.9167,26.9328,17918.0
2019-03-11 15:00:00,33.54,33.56,33.52,33.54,10422.0,26.9248,26.9408,26.9087,26.9248,10422.0
2019-03-11 15:05:00,33.56,33.59,33.55,33.59,9616.0,26.9408,26.9649,26.9328,26.9649,9616.0
2019-03-11 15:10:00,33.58,33.6,33.57,33.57,19354.0,26.9569,26.9729,26.9489,26.9489,19354.0
2019-03-11 15:15:00,33.57,33.57,33.52,33.52,18564.0,26.9489,26.9489,26.9087,26.9087,18564.0
2019-03-11 15:20:00,33.52,33.55,33.52,33.52,11745.0,26.9087,26.9328,26.9087,26.9087,11745.0
2019-03-11 15:25:00,33.52,33.54,33.52,33.53,9695.0,26.9087,26.9248,26.9087,26.9167,9695.0
2019-03-11 15:30:00,33.52,33.55,33.52,33.54,9255.0,26.9087,26.9328,26.9087,26.9248,9255.0
2019-03-11 15:35:00,33.54,33.56,33.53,33.55,20706.0,26.9248,26.9408,26.9167,26.9328,20706.0
2019-03-11 15:40:00,33.56,33.58,33.54,33.55,47375.0,26.9408,26.9569,26.9248,26.9328,47375.0
2019-03-11 15:45:00,33.56,33.6,33.56,33.59,45573.0,26.9408,26.9729,26.9408,26.9649,45573.0
2019-03-11 15:50:00,33.58,33.6,33.58,33.59,46107.0,26.9569,26.9729,26.9569,26.9649,46107.0
2019-03-11 15:55:00,33.6,33.6,33.46,33.49,223085.0,26.9729,26.9729,26.8606,26.8846,223085.0
2019-03-12 09:30:00,33.66,33.69,33.57,33.6,38941.0,27.0211,27.0452,26.9489,26.9729,38941.0
2019-03-12 09:35:00,33.59,33.72,33.59,33.7,14959.0,26.9649,27.0693,26.9649,27.0532,14959.0
2019-03-12 09:40:00,33.69,33.88,33.69,33.77,62721.0,27.0452,27.1977,27.0452,27.1094,62721.0
2019-03-12 09:45:00,33.77,33.82,33.71,33.78,23424.0,27.1094,27.1495,27.0612,27.1174,23424.0
2019-03-12 09:50:00,33.79,33.8,33.72,33.77,9942.0,27.1255,27.1335,27.0693,27.1094,9942.0
2019-03-12 09:55:00,33.78,33.78,33.73,33.74,11091.0,27.1174,27.1174,27.0773,27.0853,11091.0
2019-03-12 10:00:00,33.73,33.73,33.63,33.67,22364.0,27.0773,27.0773,26.997,27.0291,22364.0
2019-03-12 10:05:00,33.69,33.69,33.63,33.68,20293.0,27.0452,27.0452,26.997,27.0372,20293.0
2019-03-12 10:10:00,33.68,33.7,33.61,33.61,27759.0,27.0372,27.0532,26.981,26.981,27759.0
2019-03-12 10:15:00,33.62,33.64,33.58,33.64,13963.0,26.989,27.0051,26.9569,27.0051,13963.0
2019-03-12 10:20:00,33.65,33.67,33.6,33.61,6518.0,27.0131,27.0291,26.9729,26.981,6518.0
2019-03-12 10:25:00,33.62,33.63,33.57,33.62,14818.0,26.989,26.997,26.9489,26.989,14818.0
2019-03-12 10:30:00,33.62,33.67,33.61,33.66,17248.0,26.989,27.0291,26.981,27.0211,17248.0
2019-03-12 10:35:00,33.66,33.67,33.65,33.66,5529.0,27.0211,27.0291,27.0131,27.0211,5529.0
2019-03-12 10:40:00,33.65,33.65,33.61,33.61,5097.0,27.0131,27.0131,26.981,26.981,5097.0
2019-03-12 10:45:00,33.61,33.63,33.58,33.59,9041.0,26.981,26.997,26.9569,26.9649,9041.0
2019-03-12 10:50:00,33.6,33.64,33.6,33.62,9302.0,26.9729,27.0051,26.9729,26.989,9302.0
2019-03-12 10:55:00,33.63,33.67,33.62,33.66,7650.0,26.997,27.0291,26.989,27.0211,7650.0
2019-03-12 11:00:00,33.67,33.68,33.63,33.63,22621.0,27.0291,27.0372,26.997,26.997,22621.0
2019-03-12 11:05:00,33.64,33.67,33.64,33.66,9650.0,27.0051,27.0291,27.0051,27.0211,9650.0
2019-03-12 11:10:00,33.66,33.67,33.63,33.64,46653.0,27.0211,27.0291,26.997,27.0051,46653.0
2019-03-12 11:15:00,33.64,33.67,33.63,33.64,10747.0,27.0051,27.0291,26.997,27.0051,10747.0
2019-03-12 11:20:00,33.64,33.68,33.63,33.67,10670.0,27.0051,27.0372,26.997,27.0291,10670.0
2019-03-12 11:25:00,33.66,33.68,33.63,33.67,6887.0,27.0211,27.0372,26.997,27.0291,6887.0
2019-03-12 11:30:00,33.66,33.67,33.64,33.64,1385.0,27.0211,27.0291,27.0051,27.0051,1385.0
2019-03-12 11:35:00,33.65,33.69,33.65,33.68,11570.0,27.0131,27.0452,27.0131,27.0372,11570.0
2019-03-12 11:40:00,33.68,33.7,33.67,33.68,6967.0,27.0372,27.0532,27.0291,27.0372,6967.0
2019-03-12 11:45:00,33.68,33.68,33.66,33.66,7065.0,27.0372,27.0372,27.0211,27.0211,7065.0
2019-03-12 11:50:00,33.66,33.71,33.66,33.68,10398.0,27.0211,27.0612,27.0211,27.0372,10398.0
2019-03-12 11:55:00,33.68,33.75,33.66,33.74,19378.0,27.0372,27.0934,27.0211,27.0853,19378.0
2019-03-12 12:00:00,33.74,33.77,33.74,33.76,20738.0,27.0853,27.1094,27.0853,27.1014,20738.0
2019-03-12 12:05:00,33.75,33.78,33.73,33.74,9787.0,27.0934,27.1174,27.0773,27.0853,9787.0
2019-03-12 12:10:00,33.74,33.82,33.74,33.82,31772.0,27.0853,27.1495,27.0853,27.1495,31772.0
2019-03-12 12:15:00,33.82,33.84,33.79,33.79,14089.0,27.1495,27.1656,27.1255,27.1255,14089.0
2019-03-12 12:20:00,33.79,33.81,33.75,33.79,11133.0,27.1255,27.1415,27.0934,27.1255,11133.0
2019-03-12 12:25:00,33.78,33.78,33.75,33.77,4172.0,27.1174,27.1174,27.0934,27.1094,4172.0
2019-03-12 12:30:00,33.76,33.77,33.72,33.72,10964.0,27.1014,27.1094,27.0693,27.0693,10964.0
2019-03-12 12:35:00,33.72,33.74,33.71,33.72,3444.0,27.0693,27.0853,27.0612,27.0693,3444.0
2019-03-12 12:40:00,33.73,33.74,33.69,33.7,6122.0,27.0773,27.0853,27.0452,27.0532,6122.0
2019-03-12 12:45:00,33.71,33.71,33.7,33.7,5143.0,27.0612,27.0612,27.0532,27.0532,5143.0
2019-03-12 12:50:00,33.7,33.71,33.66,33.68,6282.0,27.0532,27.0612,27.0211,27.0372,6282.0
2019-03-12 12:55:00,33.68,33.71,33.68,33.7,6622.0,27.0372,27.0612,27.0372,27.0532,6622.0
2019-03-12 13:00:00,33.7,33.71,33.69,33.69,5520.0,27.0532,27.0612,27.0452,27.0452,5520.0
2019-03-12 13:05:00,33.69,33.69,33.67,33.69,6642.0,27.0452,27.0452,27.0291,27.0452,6642.0
2019-03-12 13:10:00,33.69,33.7,33.67,33.7,5104.0,27.0452,27.0532,27.0291,27.0532,5104.0
2019-03-12 13:15:00,33.69,33.71,33.68,33.71,8288.0,27.0452,27.0612,27.0372,27.0612,8288.0
2019-03-12 13:20:00,33.7,33.71,33.68,33.7,4769.0,27.0532,27.0612,27.0372,27.0532,4769.0
2019-03-12 13:25:00,33.71,33.71,33.69,33.7,2816.0,27.0612,27.0612,27.0452,27.0532,2816.0
2019-03-12 13:30:00,33.7,33.78,33.69,33.77,16313.0,27.0532,27.1174,27.0452,27.1094,16313.0
2019-03-12 13:35:00,33.78,33.8,33.77,33.79,18540.0,27.1174,27.1335,27.1094,27.1255,18540.0
2019-03-12 13:40:00,33.79,33.84,33.79,33.84,29620.0,27.1255,27.1656,27.1255,27.1656,29620.0
2019-03-12 13:45:00,33.83,33.9,33.82,33.89,46799.0,27.1576,27.2138,27.1495,27.2057,46799.0
2019-03-12 13:50:00,33.9,33.91,33.88,33.9,30644.0,27.2138,27.2218,27.1977,27.2138,30644.0
2019-03-12 13:55:00,33.89,33.89,33.82,33.82,11070.0,27.2057,27.2057,27.1495,27.1495,11070.0
2019-03-12 14:00:00,33.81,33.82,33.79,33.8,8457.0,27.1415,27.1495,27.1255,27.1335,8457.0
2019-03-12 14:05:00,33.79,33.79,33.77,33.78,11102.0,27.1255,27.1255,27.1094,27.1174,11102.0
2019-03-12 14:10:00,33.78,33.79,33.76,33.77,10540.0,27.1174,27.1255,27.1014,27.1094,10540.0
2019-03-12 14:15:00,33.77,33.8,33.76,33.79,9540.0,27.1094,27.1335,27.1014,27.1255,9540.0
2019-03-12 14:20:00,33.79,33.79,33.74,33.75,13593.0,27.1255,27.1255,27.0853,27.0934,13593.0
2019-03-12 14:25:00,33.76,33.77,33.73,33.76,26951.0,27.1014,27.1094,27.0773,27.1014,26951.0
2019-03-12 14:30:00,33.77,33.8,33.76,33.79,9855.0,27.1094,27.1335,27.1014,27.1255,9855.0
2019-03-12 14:35:00,33.78,33.79,33.74,33.78,38246.0,27.1174,27.1255,27.0853,27.1174,38246.0
2019-03-12 14:40:00,33.78,33.78,33.74,33.74,8545.0,27.1174,27.1174,27.0853,27.0853,8545.0
2019-03-12 14:45:00,33.74,33.78,33.74,33.77,10272.0,27.0853,27.1174,27.0853,27.1094,10272.0
2019-03-12 14:50:00,33.77,33.77,33.72,33.72,12635.0,27.1094,27.1094,27.0693,27.0693,12635.0
2019-03-12 14:55:00,33.73,33.74,33.71,33.73,9925.0,27.0773,27.0853,27.0612,27.0773,9925.0
2019-03-12 15:00:00,33.72,33.73,33.69,33.71,15458.0,27.0693,27.0773,27.0452,27.0612,15458.0
2019-03-12 15:05:00,33.71,33.72,33.7,33.71,7321.0,27.0612,27.0693,27.0532,27.0612,7321.0
2019-03-12 15:10:00,33.72,33.72,33.68,33.69,7099.0,27.0693,27.0693,27.0372,27.0452,7099.0
2019-03-12 15:15:00,33.68,33.69,33.63,33.65,16506.0,27.0372,27.0452,26.997,27.0131,16506.0
2019-03-12 15:20:00,33.64,33.66,33.61,33.66,17947.0,27.0051,27.0211,26.981,27.0211,17947.0
2019-03-12 15:25:00,33.66,33.66,33.63,33.63,9490.0,27.0211,27.0211,26.997,26.997,9490.0
2019-03-12 15:30:00,33.63,33.64,33.62,33.63,12593.0,26.997,27.0051,26.989,26.997,12593.0
2019-03-12 15:35:00,33.62,33.62,33.6,33.61,7233.0,26.989,26.989,26.9729,26.981,7233.0
2019-03-12 15:40:00,33.61,33.63,33.6,33.62,21510.0,26.981,26.997,26.9729,26.989,21510.0
2019-03-12 15:45:00,33.62,33.67,33.62,33.66,50588.0,26.989,27.0291,26.989,27.0211,50588.0
2019-03-12 15:50:00,33.65,33.66,33.6,33.61,44259.0,27.0131,27.0211,26.9729,26.981,44259.0
2019-03-12 15:55:00,33.6,33.62,33.54,33.62,92279.0,26.9729,26.989,26.9248,26.989,92279.0
2019-03-13 09:30:00,33.8,33.93,33.8,33.87,29578.0,27.1335,27.2379,27.1335,27.1897,29578.0
2019-03-13 09:35:00,33.85,33.93,33.85,33.88,19933.0,27.1736,27.2379,27.1736,27.1977,19933.0
2019-03-13 09:40:00,33.88,34.17,33.84,34.17,89881.0,27.1977,27.4305,27.1656,27.4305,89881.0
2019-03-13 09:45:00,34.18,34.19,34.08,34.09,21176.0,27.4385,27.4466,27.3583,27.3663,21176.0
2019-03-13 09:50:00,34.09,34.09,34.0,34.02,28364.0,27.3663,27.3663,27.294,27.3101,28364.0
2019-03-13 09:55:00,34.03,34.06,34.02,34.04,18153.0,27.3181,27.3422,27.3101,27.3262,18153.0
2019-03-13 10:00:00,34.05,34.05,34.01,34.02,14441.0,27.3342,27.3342,27.3021,27.3101,14441.0
2019-03-13 10:05:00,34.03,34.07,34.0,34.0,15728.0,27.3181,27.3502,27.294,27.294,15728.0
2019-03-13 10:10:00,34.01,34.05,33.98,34.0,15064.0,27.3021,27.3342,27.278,27.294,15064.0
2019-03-13 10:15:00,34.01,34.05,33.97,34.05,25734.0,27.3021,27.3342,27.27,27.3342,25734.0
2019-03-13 10:20:00,34.03,34.05,34.01,34.05,19743.0,27.3181,27.3342,27.3021,27.3342,19743.0
2019-03-13 10:25:00,34.05,34.07,34.01,34.02,16691.0,27.3342,27.3502,27.3021,27.3101,16691.0
2019-03-13 10:30:00,34.02,34.07,34.02,34.04,66219.0,27.3101,27.3502,27.3101,27.3262,66219.0
2019-03-13 10:35:00,34.04,34.13,34.04,34.09,65438.0,27.3262,27.3984,27.3262,27.3663,65438.0
2019-03-13 10:40:00,34.08,34.08,34.0,34.0,15491.0,27.3583,27.3583,27.294,27.294,15491.0
2019-03-13 10:45:00,34.0,34.08,34.0,34.07,12367.0,27.294,27.3583,27.294,27.3502,12367.0
2019-03-13 10:50:00,34.09,34.1,34.07,34.1,12898.0,27.3663,27.3743,27.3502,27.3743,12898.0
2019-03-13 10:55:00,34.09,34.12,34.09,34.1,22327.0,27.3663,27.3904,27.3663,27.3743,22327.0
2019-03-13 11:00:00,34.09,34.14,34.09,34.12,20037.0,27.3663,27.4064,27.3663,27.3904,20037.0
2019-03-13 11:05:00,34.12,34.25,34.1,34.25,93755.0,27.3904,27.4947,27.3743,27.4947,93755.0
2019-03-13 11:10:00,34.24,34.26,34.2,34.2,53126.0,27.4867,27.5028,27.4546,27.4546,53126.0
2019-03-13 11:15:00,34.19,34.2,34.18,34.18,10675.0,27.4466,27.4546,27.4385,27.4385,10675.0
2019-03-13 11:20:00,34.18,34.19,34.15,34.18,29033.0,27.4385,27.4466,27.4145,27.4385,29033.0
2019-03-13 11:25:00,34.17,34.2,34.13,34.19,32870.0,27.4305,27.4546,27.3984,27.4466,32870.0
2019-03-13 11:30:00,34.19,34.2,34.18,34.2,11328.0,27.4466,27.4546,27.4385,27.4546,11328.0
2019-03-13 11:35:00,34.19,34.23,34.18,34.22,15626.0,27.4466,27.4787,27.4385,27.4707,15626.0
2019-03-13 11:40:00,34.21,34.23,34.18,34.18,24951.0,27.4626,27.4787,27.4385,27.4385,24951.0
2019-03-13 11:45:00,34.19,34.19,34.17,34.17,9985.0,27.4466,27.4466,27.4305,27.4305,9985.0
2019-03-13 11:50:00,34.19,34.22,34.15,34.22,29145.0,27.4466,27.4707,27.4145,27.4707,29145.0
2019-03-13 11:55:00,34.21,34.24,34.2,34.23,54309.0,27.4626,27.4867,27.4546,27.4787,54309.0
2019-03-13 12:00:00,34.23,34.24,34.21,34.22,43378.0,27.4787,27.4867,27.4626,27.4707,43378.0
2019-03-13 12:05:00,34.23,34.25,34.15,34.16,26507.0,27.4787,27.4947,27.4145,27.4225,26507.0
2019-03-13 12:10:00,34.16,34.2,34.16,34.2,18892.0,27.4225,27.4546,27.4225,27.4546,18892.0
2019-03-13 12:15:00,34.2,34.21,34.17,34.19,10881.0,27.4546,27.4626,27.4305,27.4466,10881.0
2019-03-13 12:20:00,34.18,34.19,34.13,34.14,19463.0,27.4385,27.4466,27.3984,27.4064,19463.0
2019-03-13 12:25:00,34.15,34.17,34.13,34.14,14263.0,27.4145,27.4305,27.3984,27.4064,14263.0
2019-03-13 12:30:00,34.13,34.17,34.12,34.16,12013.0,27.3984,27.4305,27.3904,27.4225,12013.0
2019-03-13 12:35:00,34.16,34.2,34.15,34.19,30090.0,27.4225,27.4546,27.4145,27.4466,30090.0
2019-03-13 12:40:00,34.19,34.25,34.19,34.24,28141.0,27.4466,27.4947,27.4466,27.4867,28141.0
2019-03-13 12:45:00,34.24,34.25,34.22,34.23,3270.0,27.4867,27.4947,27.4707,27.4787,3270.0
2019-03-13 12:50:00,34.23,34.25,34.23,34.24,4564.0,27.4787,27.4947,27.4787,27.4867,4564.0
2019-03-13 12:55:00,34.23,34.27,34.23,34.27,30710.0,27.4787,27.5108,27.4787,27.5108,30710.0
2019-03-13 13:00:00,34.27,34.27,34.23,34.25,10081.0,27.5108,27.5108,27.4787,27.4947,10081.0
2019-03-13 13:05:00,34.24,34.29,34.24,34.29,19778.0,27.4867,27.5268,27.4867,27.5268,19778.0
2019-03-13 13:10:00,34.29,34.3,34.28,34.3,12080.0,27.5268,27.5349,27.5188,27.5349,12080.0
2019-03-13 13:15:00,34.29,34.3,34.28,34.29,7291.0,27.5268,27.5349,27.5188,27.5268,7291.0
2019-03-13 13:20:00,34.28,34.31,34.28,34.3,19868.0,27.5188,27.5429,27.5188,27.5349,19868.0
2019-03-13 13:25:00,34.3,34.32,34.3,34.31,14581.0,27.5349,27.5509,27.5349,27.5429,14581.0
2019-03-13 13:30:00,34.3,34.31,34.3,34.3,6331.0,27.5349,27.5429,27.5349,27.5349,6331.0
2019-03-13 13:35:00,34.31,34.33,34.3,34.33,13650.0,27.5429,27.559,27.5349,27.559,13650.0
2019-03-13 13:40:00,34.33,34.34,34.3,34.32,19926.0,27.559,27.567,27.5349,27.5509,19926.0
2019-03-13 13:45:00,34.33,34.37,34.32,34.35,23558.0,27.559,27.5911,27.5509,27.575,23558.0
2019-03-13 13:50:00,34.35,34.36,34.32,34.33,9638.0,27.575,27.583,27.5509,27.559,9638.0
2019-03-13 13:55:00,34.33,34.35,34.3,34.31,10096.0,27.559,27.575,27.5349,27.5429,10096.0
2019-03-13 14:00:00,34.31,34.35,34.3,34.33,8925.0,27.5429,27.575,27.5349,27.559,8925.0
2019-03-13 14:05:00,34.34,34.35,34.32,34.32,8542.0,27.567,27.575,27.5509,27.5509,8542.0
2019-03-13 14:10:00,34.32,34.34,34.31,34.31,13275.0,27.5509,27.567,27.5429,27.5429,13275.0
2019-03-13 14:15:00,34.31,34.34,34.3,34.34,13985.0,27.5429,27.567,27.5349,27.567,13985.0
2019-03-13 14:20:00,34.34,34.35,34.33,34.35,12763.0,27.567,27.575,27.559,27.575,12763.0
2019-03-13 14:25:00,34.35,34.36,34.34,34.36,12682.0,27.575,27.583,27.567,27.583,12682.0
2019-03-13 14:30:00,34.36,34.38,34.34,34.34,48965.0,27.583,27.5991,27.567,27.567,48965.0
2019-03-13 14:35:00,34.35,34.35,34.34,34.34,6940.0,27.575,27.575,27.567,27.567,6940.0
2019-03-13 14:40:00,34.34,34.37,34.34,34.35,17886.0,27.567,27.5911,27.567,27.575,17886.0
2019-03-13 14:45:00,34.35,34.36,34.25,34.28,37503.0,27.575,27.583,27.4947,27.5188,37503.0
2019-03-13 14:50:00,34.27,34.28,34.23,34.26,80845.0,27.5108,27.5188,27.4787,27.5028,80845.0
2019-03-13 14:55:00,34.25,34.31,34.25,34.3,25654.0,27.4947,27.5429,27.4947,27.5349,25654.0
2019-03-13 15:00:00,34.3,34.33,34.28,34.32,30651.0,27.5349,27.559,27.5188,27.5509,30651.0
2019-03-13 15:05:00,34.32,34.33,34.3,34.31,18865.0,27.5509,27.559,27.5349,27.5429,18865.0
2019-03-13 15:10:00,34.31,34.32,34.29,34.29,21697.0,27.5429,27.5509,27.5268,27.5268,21697.0
2019-03-13 15:15:00,34.29,34.29,34.24,34.26,40096.0,27.5268,27.5268,27.4867,27.5028,40096.0
2019-03-13 15:20:00,34.25,34.3,34.25,34.29,16567.0,27.4947,27.5349,27.4947,27.5268,16567.0
2019-03-13 15:25:00,34.29,34.32,34.28,34.31,23598.0,27.5268,27.5509,27.5188,27.5429,23598.0
2019-03-13 15:30:00,34.32,34.34,34.3,34.34,24989.0,27.5509,27.567,27.5349,27.567,24989.0
2019-03-13 15:35:00,34.34,34.36,34.32,34.36,31869.0,27.567,27.583,27.5509,27.583,31869.0
2019-03-13 15:40:00,34.36,34.37,34.32,34.37,55338.0,27.583,27.5911,27.5509,27.5911,55338.0
2019-03-13 15:45:00,34.37,34.38,34.35,34.38,92539.0,27.5911,27.5991,27.575,27.5991,92539.0
2019-03-13 15:50:00,34.38,34.39,34.37,34.38,70901.0,27.5991,27.6071,27.5911,27.5991,70901.0
2019-03-13 15:55:00,34.38,34.38,34.21,34.22,232144.0,27.5991,27.5991,27.4626,27.4707,232144.0
2019-03-14 09:30:00,34.19,34.32,34.13,34.29,40084.0,27.4466,27.5509,27.3984,27.5268,40084.0
2019-03-14 09:35:00,34.3,34.39,34.28,34.36,9509.0,27.5349,27.6071,27.5188,27.583,9509.0
2019-03-14 09:40:00,34.34,34.38,34.31,34.34,19329.0,27.567,27.5991,27.5429,27.567,19329.0
2019-03-14 09:45:00,34.32,34.47,34.3,34.41,37391.0,27.5509,27.6713,27.5349,27.6232,37391.0
2019-03-14 09:50:00,34.45,34.47,34.39,34.41,5860.0,27.6553,27.6713,27.6071,27.6232,5860.0
2019-03-14 09:55:00,34.4,34.42,34.37,34.39,13682.0,27.6152,27.6312,27.5911,27.6071,13682.0
2019-03-14 10:00:00,34.39,34.39,34.33,34.35,13965.0,27.6071,27.6071,27.559,27.575,13965.0
2019-03-14 10:05:00,34.36,34.42,34.33,34.41,19149.0,27.583,27.6312,27.559,27.6232,19149.0
2019-03-14 10:10:00,34.42,34.48,34.42,34.46,23652.0,27.6312,27.6794,27.6312,27.6633,23652.0
2019-03-14 10:15:00,34.47,34.49,34.44,34.48,6125.0,27.6713,27.6874,27.6473,27.6794,6125.0
2019-03-14 10:20:00,34.5,34.5,34.45,34.46,10592.0,27.6954,27.6954,27.6553,27.6633,10592.0
2019-03-14 10:25:00,34.43,34.45,34.38,34.42,12818.0,27.6392,27.6553,27.5991,27.6312,12818.0
2019-03-14 10:30:00,34.38,34.4,34.34,34.38,9114.0,27.5991,27.6152,27.567,27.5991,9114.0
2019-03-14 10:35:00,34.37,34.38,34.3,34.33,13128.0,27.5911,27.5991,27.5349,27.559,13128.0
2019-03-14 10:40:00,34.34,34.37,34.31,34.31,17793.0,27.567,27.5911,27.5429,27.5429,17793.0
2019-03-14 10:45:00,34.31,34.34,34.28,34.33,6274.0,27.5429,27.567,27.5188,27.559,6274.0
2019-03-14 10:50:00,34.32,34.36,34.32,34.33,7217.0,27.5509,27.583,27.5509,27.559,7217.0
2019-03-14 10:55:00,34.34,34.37,34.32,34.33,3862.0,27.567,27.5911,27.5509,27.559,3862.0
2019-03-14 11:00:00,34.32,34.32,34.29,34.31,4196.0,27.5509,27.5509,27.5268,27.5429,4196.0
2019-03-14 11:05:00,34.3,34.35,34.3,34.32,5597.0,27.5349,27.575,27.5349,27.5509,5597.0
2019-03-14 11:10:00,34.32,34.35,34.31,34.34,11451.0,27.5509,27.575,27.5429,27.567,11451.0
2019-03-14 11:15:00,34.34,34.35,34.32,34.32,4490.0,27.567,27.575,27.5509,27.5509,4490.0
2019-03-14 11:20:00,34.32,34.33,34.31,34.32,6855.0,27.5509,27.559,27.5429,27.5509,6855.0
2019-03-14 11:25:00,34.32,34.32,34.28,34.3,4708.0,27.5509,27.5509,27.5188,27.5349,4708.0
2019-03-14 11:30:00,34.3,34.31,34.29,34.31,5450.0,27.5349,27.5429,27.5268,27.5429,5450.0
2019-03-14 11:35:00,34.32,34.33,34.3,34.31,6406.0,27.5509,27.559,27.5349,27.5429,6406.0
2019-03-14 11:40:00,34.3,34.34,34.3,34.34,8339.0,27.5349,27.567,27.5349,27.567,8339.0
2019-03-14 11:45:00,34.35,34.36,34.33,34.34,11497.0,27.575,27.583,27.559,27.567,11497.0
2019-03-14 11:50:00,34.34,34.38,34.33,34.34,7249.0,27.567,27.5991,27.559,27.567,7249.0
2019-03-14 11:55:00,34.34,34.37,34.33,34.34,5498.0,27.567,27.5911,27.559,27.567,5498.0
2019-03-14 12:00:00,34.35,34.35,34.3,34.3,11257.0,27.575,27.575,27.5349,27.5349,11257.0
2019-03-14 12:05:00,34.31,34.35,34.29,34.33,15104.0,27.5429,27.575,27.5268,27.559,15104.0
2019-03-14 12:10:00,34.32,34.33,34.3,34.33,5600.0,27.5509,27.559,27.5349,27.559,5600.0
2019-03-14 12:15:00,34.33,34.33,34.32,34.32,4648.0,27.559,27.559,27.5509,27.5509,4648.0
2019-03-14 12:20:00,34.3,34.31,34.28,34.29,6893.0,27.5349,27.5429,27.5188,27.5268,6893.0
2019-03-14 12:25:00,34.29,34.3,34.28,34.29,6395.0,27.5268,27.5349,27.5188,27.5268,6395.0
2019-03-14 12:30:00,34.28,34.3,34.25,34.28,17050.0,27.5188,27.5349,27.4947,27.5188,17050.0
2019-03-14 12:35:00,34.27,34.28,34.24,34.27,16837.0,27.5108,27.5188,27.4867,27.5108,16837.0
2019-03-14 12:40:00,34.26,34.28,34.25,34.28,20294.0,27.5028,27.5188,27.4947,27.5188,20294.0
2019-03-14 12:45:00,34.27,34.28,34.25,34.28,11128.0,27.5108,27.5188,27.4947,27.5188,11128.0
2019-03-14 12:50:00,34.27,34.29,34.25,34.25,11131.0,27.5108,27.5268,27.4947,27.4947,11131.0
2019-03-14 12:55:00,34.25,34.27,34.25,34.26,6058.0,27.4947,27.5108,27.4947,27.5028,6058.0
2019-03-14 13:00:00,34.26,34.27,34.19,34.2,13639.0,27.5028,27.5108,27.4466,27.4546,13639.0
2019-03-14 13:05:00,34.2,34.22,34.19,34.2,13869.0,27.4546,27.4707,27.4466,27.4546,13869.0
2019-03-14 13:10:00,34.21,34.21,34.18,34.18,3548.0,27.4626,27.4626,27.4385,27.4385,3548.0
2019-03-14 13:15:00,34.16,34.18,34.16,34.18,6839.0,27.4225,27.4385,27.4225,27.4385,6839.0
2019-03-14 13:20:00,34.18,34.29,34.16,34.29,31973.0,27.4385,27.5268,27.4225,27.5268,31973.0
2019-03-14 13:25:00,34.28,34.3,34.23,34.25,19823.0,27.5188,27.5349,27.4787,27.4947,19823.0
2019-03-14 13:30:00,34.26,34.26,34.22,34.23,7260.0,27.5028,27.5028,27.4707,27.4787,7260.0
2019-03-14 13:35:00,34.24,34.24,34.21,34.24,5126.0,27.4867,27.4867,27.4626,27.4867,5126.0
2019-03-14 13:40:00,34.24,34.25,34.22,34.25,5469.0,27.4867,27.4947,27.4707,27.4947,5469.0
2019-03-14 13:45:00,34.25,34.27,34.24,34.25,7836.0,27.4947,27.5108,27.4867,27.4947,7836.0
2019-03-14 13:50:00,34.26,34.26,34.23,34.24,9957.0,27.5028,27.5028,27.4787,27.4867,9957.0
2019-03-14 13:55:00,34.24,34.27,34.24,34.26,4845.0,27.4867,27.5108,27.4867,27.5028,4845.0
2019-03-14 14:00:00,34.26,34.26,34.24,34.25,3962.0,27.5028,27.5028,27.4867,27.4947,3962.0
2019-03-14 14:05:00,34.25,34.27,34.24,34.27,4815.0,27.4947,27.5108,27.4867,27.5108,4815.0
2019-03-14 14:10:00,34.26,34.28,34.26,34.26,7686.0,27.5028,27.5188,27.5028,27.5028,7686.0
2019-03-14 14:15:00,34.25,34.33,34.25,34.33,16629.0,27.4947,27.559,27.4947,27.559,16629.0
2019-03-14 14:20:00,34.33,34.37,34.3,34.36,23860.0,27.559,27.5911,27.5349,27.583,23860.0
2019-03-14 14:25:00,34.36,34.38,34.34,34.38,26250.0,27.583,27.5991,27.567,27.5991,26250.0
2019-03-14 14:30:00,34.38,34.4,34.38,34.4,16974.0,27.5991,27.6152,27.5991,27.6152,16974.0
2019-03-14 14:35:00,34.4,34.42,34.38,34.39,38138.0,27.6152,27.6312,27.5991,27.6071,38138.0
2019-03-14 14:40:00,34.39,34.43,34.36,34.43,86334.0,27.6071,27.6392,27.583,27.6392,86334.0
2019-03-14 14:45:00,34.43,34.47,34.43,34.47,29423.0,27.6392,27.6713,27.6392,27.6713,29423.0
2019-03-14 14:50:00,34.47,34.47,34.44,34.47,37173.0,27.6713,27.6713,27.6473,27.6713,37173.0
2019-03-14 14:55:00,34.46,34.48,34.41,34.43,25658.0,27.6633,27.6794,27.6232,27.6392,25658.0
2019-03-14 15:00:00,34.42,34.49,34.4,34.49,28487.0,27.6312,27.6874,27.6152,27.6874,28487.0
2019-03-14 15:05:00,34.49,34.5,34.49,34.49,37112.0,27.6874,27.6954,27.6874,27.6874,37112.0
2019-03-14 15:10:00,34.5,34.51,34.47,34.48,30283.0,27.6954,27.7035,27.6713,27.6794,30283.0
2019-03-14 15:15:00,34.48,34.5,34.45,34.49,37527.0,27.6794,27.6954,27.6553,27.6874,37527.0
2019-03-14 15:20:00,34.48,34.49,34.4,34.43,27633.0,27.6794,27.6874,27.6152,27.6392,27633.0
2019-03-14 15:25:00,34.43,34.44,34.39,34.4,5632.0,27.6392,27.6473,27.6071,27.6152,5632.0
2019-03-14 15:30:00,34.39,34.4,34.37,34.38,14475.0,27.6071,27.6152,27.5911,27.5991,14475.0
2019-03-14 15:35:00,34.38,34.4,34.37,34.4,8816.0,27.5991,27.6152,27.5911,27.6152,8816.0
2019-03-14 15:40:00,34.4,34.44,34.39,34.43,51103.0,27.6152,27.6473,27.6071,27.6392,51103.0
2019-03-14 15:45:00,34.41,34.41,34.4,34.4,19704.0,27.6232,27.6232,27.6152,27.6152,19704.0
2019-03-14 15:50:00,34.4,34.45,34.4,34.45,69908.0,27.6152,27.6553,27.6152,27.6553,69908.0
2019-03-14 15:55:00,34.44,34.48,34.43,34.43,139792.0,27.6473,27.6794,27.6392,27.6392,139792.0
2019-03-15 09:30:00,34.43,34.6,34.43,34.58,76081.0,27.6392,27.7757,27.6392,27.7597,76081.0
2019-03-15 09:35:00,34.56,34.62,34.55,34.56,21221.0,27.7436,27.7918,27.7356,27.7436,21221.0
2019-03-15 09:40:00,34.54,34.56,34.47,34.55,17728.0,27.7275,27.7436,27.6713,27.7356,17728.0
2019-03-15 09:45:00,34.55,34.64,34.55,34.63,13917.0,27.7356,27.8078,27.7356,27.7998,13917.0
2019-03-15 09:50:00,34.63,34.66,34.61,34.66,18953.0,27.7998,27.8239,27.7837,27.8239,18953.0
2019-03-15 09:55:00,34.67,34.69,34.61,34.61,14367.0,27.8319,27.848,27.7837,27.7837,14367.0
2019-03-15 10:00:00,34.6,34.6,34.46,34.5,18100.0,27.7757,27.7757,27.6633,27.6954,18100.0
2019-03-15 10:05:00,34.5,34.52,34.42,34.49,14212.0,27.6954,27.7115,27.6312,27.6874,14212.0
2019-03-15 10:10:00,34.49,34.52,34.45,34.5,23564.0,27.6874,27.7115,27.6553,27.6954,23564.0
2019-03-15 10:15:00,34.5,34.56,34.5,34.5,15817.0,27.6954,27.7436,27.6954,27.6954,15817.0
2019-03-15 10:20:00,34.51,34.51,34.49,34.51,51546.0,27.7035,27.7035,27.6874,27.7035,51546.0
2019-03-15 10:25:00,34.51,34.51,34.43,34.43,60739.0,27.7035,27.7035,27.6392,27.6392,60739.0
2019-03-15 10:30:00,34.44,34.53,34.43,34.47,17027.0,27.6473,27.7195,27.6392,27.6713,17027.0
2019-03-15 10:35:00,34.47,34.57,34.46,34.48,45879.0,27.6713,27.7516,27.6633,27.6794,45879.0
2019-03-15 10:40:00,34.49,34.53,34.48,34.51,12570.0,27.6874,27.7195,27.6794,27.7035,12570.0
2019-03-15 10:45:00,34.52,34.52,34.5,34.52,23056.0,27.7115,27.7115,27.6954,27.7115,23056.0
2019-03-15 10:50:00,34.52,34.53,34.49,34.53,22242.0,27.7115,27.7195,27.6874,27.7195,22242.0
2019-03-15 10:55:00,34.52,34.53,34.51,34.52,10267.0,27.7115,27.7195,27.7035,27.7115,10267.0
2019-03-15 11:00:00,34.51,34.53,34.45,34.52,41536.0,27.7035,27.7195,27.6553,27.7115,41536.0
2019-03-15 11:05:00,34.51,34.53,34.51,34.52,14922.0,27.7035,27.7195,27.7035,27.7115,14922.0
2019-03-15 11:10:00,34.52,34.53,34.5,34.51,7644.0,27.7115,27.7195,27.6954,27.7035,7644.0
2019-03-15 11:15:00,34.52,34.53,34.52,34.53,7342.0,27.7115,27.7195,27.7115,27.7195,7342.0
2019-03-15 11:20:00,34.53,34.53,34.52,34.53,6468.0,27.7195,27.7195,27.7115,27.7195,6468.0
2019-03-15 11:25:00,34.53,34.56,34.53,34.54,30316.0,27.7195,27.7436,27.7195,27.7275,30316.0
2019-03-15 11:30:00,34.55,34.55,34.5,34.51,13265.0,27.7356,27.7356,27.6954,27.7035,13265.0
2019-03-15 11:35:00,34.51,34.51,34.49,34.49,6809.0,27.7035,27.7035,27.6874,27.6874,6809.0
2019-03-15 11:40:00,34.49,34.53,34.49,34.52,9158.0,27.6874,27.7195,27.6874,27.7115,9158.0
2019-03-15 11:45:00,34.53,34.56,34.51,34.56,10625.0,27.7195,27.7436,27.7035,27.7436,10625.0
2019-03-15 11:50:00,34.57,34.57,34.51,34.53,25336.0,27.7516,27.7516,27.7035,27.7195,25336.0
2019-03-15 11:55:00,34.54,34.55,34.5,34.5,18337.0,27.7275,27.7356,27.6954,27.6954,18337.0
2019-03-15 12:00:00,34.5,34.52,34.5,34.52,18969.0,27.6954,27.7115,27.6954,27.7115,18969.0
2019-03-15 12:05:00,34.52,34.54,34.49,34.54,28683.0,27.7115,27.7275,27.6874,27.7275,28683.0
2019-03-15 12:10:00,34.53,34.59,34.53,34.59,31612.0,27.7195,27.7677,27.7195,27.7677,31612.0
2019-03-15 12:15:00,34.59,34.62,34.59,34.62,37899.0,27.7677,27.7918,27.7677,27.7918,37899.0
2019-03-15 12:20:00,34.62,34.68,34.61,34.68,23494.0,27.7918,27.8399,27.7837,27.8399,23494.0
2019-03-15 12:25:00,34.68,34.68,34.65,34.66,28786.0,27.8399,27.8399,27.8158,27.8239,28786.0
2019-03-15 12:30:00,34.66,34.68,34.65,34.68,11450.0,27.8239,27.8399,27.8158,27.8399,11450.0
2019-03-15 12:35:00,34.67,34.69,34.67,34.68,21920.0,27.8319,27.848,27.8319,27.8399,21920.0
2019-03-15 12:40:00,34.69,34.75,34.68,34.73,56430.0,27.848,27.8961,27.8399,27.8801,56430.0
2019-03-15 12:45:00,34.74,34.75,34.72,34.75,20788.0,27.8881,27.8961,27.872,27.8961,20788.0
2019-03-15 12:50:00,34.75,34.8,34.74,34.74,25995.0,27.8961,27.9363,27.8881,27.8881,25995.0
2019-03-15 12:55:00,34.73,34.74,34.67,34.71,30964.0,27.8801,27.8881,27.8319,27.864,30964.0
2019-03-15 13:00:00,34.71,34.72,34.68,34.71,7821.0,27.864,27.872,27.8399,27.864,7821.0
2019-03-15 13:05:00,34.7,34.72,34.69,34.71,6150.0,27.856,27.872,27.848,27.864,6150.0
2019-03-15 13:10:00,34.72,34.72,34.68,34.69,11086.0,27.872,27.872,27.8399,27.848,11086.0
2019-03-15 13:15:00,34.69,34.72,34.68,34.7,10343.0,27.848,27.872,27.8399,27.856,10343.0
2019-03-15 13:20:00,34.7,34.71,34.68,34.68,8186.0,27.856,27.864,27.8399,27.8399,8186.0
2019-03-15 13:25:00,34.69,34.7,34.68,34.69,3655.0,27.848,27.856,27.8399,27.848,3655.0
2019-03-15 13:30:00,34.69,34.7,34.68,34.7,14973.0,27.848,27.856,27.8399,27.856,14973.0
2019-03-15 13:35:00,34.69,34.75,34.69,34.75,18348.0,27.848,27.8961,27.848,27.8961,18348.0
2019-03-15 13:40:00,34.75,34.76,34.73,34.76,15678.0,27.8961,27.9041,27.8801,27.9041,15678.0
2019-03-15 13:45:00,34.77,34.79,34.75,34.79,17678.0,27.9122,27.9282,27.8961,27.9282,17678.0
2019-03-15 13:50:00,34.79,34.8,34.78,34.79,25968.0,27.9282,27.9363,27.9202,27.9282,25968.0
2019-03-15 13:55:00,34.79,34.8,34.77,34.77,21081.0,27.9282,27.9363,27.9122,27.9122,21081.0
2019-03-15 14:00:00,34.78,34.81,34.77,34.79,31334.0,27.9202,27.9443,27.9122,27.9282,31334.0
2019-03-15 14:05:00,34.8,34.83,34.8,34.83,24037.0,27.9363,27.9603,27.9363,27.9603,24037.0
2019-03-15 14:10:00,34.83,34.85,34.81,34.83,22987.0,27.9603,27.9764,27.9443,27.9603,22987.0
2019-03-15 14:15:00,34.83,34.85,34.81,34.84,20265.0,27.9603,27.9764,27.9443,27.9684,20265.0
2019-03-15 14:20:00,34.84,34.87,34.83,34.85,58930.0,27.9684,27.9925,27.9603,27.9764,58930.0
2019-03-15 14:25:00,34.85,34.86,34.83,34.84,39037.0,27.9764,27.9844,27.9603,27.9684,39037.0
2019-03-15 14:30:00,34.84,34.9,34.84,34.89,17534.0,27.9684,28.0165,27.9684,28.0085,17534.0
2019-03-15 14:35:00,34.88,34.89,34.87,34.88,17648.0,28.0005,28.0085,27.9925,28.0005,17648.0
2019-03-15 14:40:00,34.89,34.92,34.88,34.92,63831.0,28.0085,28.0326,28.0005,28.0326,63831.0
2019-03-15 14:45:00,34.91,34.92,34.91,34.92,8820.0,28.0246,28.0326,28.0246,28.0326,8820.0
2019-03-15 14:50:00,34.92,34.95,34.9,34.94,70960.0,28.0326,28.0567,28.0165,28.0486,70960.0
2019-03-15 14:55:00,34.95,34.96,34.91,34.95,93934.0,28.0567,28.0647,28.0246,28.0567,93934.0
2019-03-15 15:00:00,34.95,35.0,34.94,34.97,116705.0,28.0567,28.0968,28.0486,28.0727,116705.0
2019-03-15 15:05:00,34.97,34.97,34.95,34.95,26570.0,28.0727,28.0727,28.0567,28.0567,26570.0
2019-03-15 15:10:00,34.95,34.96,34.9,34.91,35400.0,28.0567,28.0647,28.0165,28.0246,35400.0
2019-03-15 15:15:00,34.91,34.94,34.9,34.92,31908.0,28.0246,28.0486,28.0165,28.0326,31908.0
2019-03-15 15:20:00,34.92,34.93,34.91,34.93,12397.0,28.0326,28.0406,28.0246,28.0406,12397.0
2019-03-15 15:25:00,34.92,34.98,34.91,34.96,25579.0,28.0326,28.0808,28.0246,28.0647,25579.0
2019-03-15 15:30:00,34.96,34.98,34.95,34.97,14878.0,28.0647,28.0808,28.0567,28.0727,14878.0
2019-03-15 15:35:00,34.97,34.98,34.94,34.95,33811.0,28.0727,28.0808,28.0486,28.0567,33811.0
2019-03-15 15:40:00,34.95,35.0,34.94,34.95,49291.0,28.0567,28.0968,28.0486,28.0567,49291.0
2019-03-15 15:45:00,34.94,34.95,34.89,34.93,60813.0,28.0486,28.0567,28.0085,28.0406,60813.0
2019-03-15 15:50:00,34.93,34.93,34.88,34.92,97344.0,28.0406,28.0406,28.0005,28.0326,97344.0
2019-03-15 15:55:00,34.91,34.97,34.86,34.91,262959.0,28.0246,28.0727,27.9844,28.0246,262959.0
2019-03-18 09:30:00,35.0,35.08,34.96,34.96,141640.0,28.0968,28.161,28.0647,28.0647,141640.0
2019-03-18 09:35:00,34.97,35.08,34.96,35.06,31921.0,28.0727,28.161,28.0647,28.145,31921.0
2019-03-18 09:40:00,35.07,35.21,35.07,35.21,46089.0,28.153,28.2654,28.153,28.2654,46089.0
2019-03-18 09:45:00,35.22,35.27,35.2,35.21,44326.0,28.2734,28.3136,28.2574,28.2654,44326.0
2019-03-18 09:50:00,35.21,35.26,35.16,35.25,52927.0,28.2654,28.3055,28.2253,28.2975,52927.0
2019-03-18 09:55:00,35.25,35.25,35.11,35.14,40001.0,28.2975,28.2975,28.1851,28.2092,40001.0
2019-03-18 10:00:00,35.15,35.16,35.12,35.15,28323.0,28.2172,28.2253,28.1931,28.2172,28323.0
2019-03-18 10:05:00,35.14,35.14,35.09,35.1,24003.0,28.2092,28.2092,28.1691,28.1771,24003.0
2019-03-18 10:10:00,35.1,35.1,35.0,35.01,36824.0,28.1771,28.1771,28.0968,28.1048,36824.0
2019-03-18 10:15:00,35.01,35.09,34.99,35.08,25553.0,28.1048,28.1691,28.0888,28.161,25553.0
2019-03-18 10:20:00,35.08,35.08,34.99,35.01,25550.0,28.161,28.161,28.0888,28.1048,25550.0
2019-03-18 10:25:00,35.0,35.06,34.96,35.04,27454.0,28.0968,28.145,28.0647,28.1289,27454.0
2019-03-18 10:30:00,35.04,35.04,34.98,34.98,23061.0,28.1289,28.1289,28.0808,28.0808,23061.0
2019-03-18 10:35:00,34.98,35.01,34.96,35.0,33331.0,28.0808,28.1048,28.0647,28.0968,33331.0
2019-03-18 10:40:00,35.0,35.11,34.99,35.11,26670.0,28.0968,28.1851,28.0888,28.1851,26670.0
2019-03-18 10:45:00,35.1,35.15,35.09,35.15,32639.0,28.1771,28.2172,28.1691,28.2172,32639.0
2019-03-18 10:50:00,35.15,35.17,35.14,35.17,49569.0,28.2172,28.2333,28.2092,28.2333,49569.0
2019-03-18 10:55:00,35.16,35.2,35.16,35.2,27449.0,28.2253,28.2574,28.2253,28.2574,27449.0
2019-03-18 11:00:00,35.2,35.21,35.16,35.2,41092.0,28.2574,28.2654,28.2253,28.2574,41092.0
2019-03-18 11:05:00,35.21,35.21,35.14,35.19,30016.0,28.2654,28.2654,28.2092,28.2493,30016.0
2019-03-18 11:10:00,35.2,35.26,35.19,35.25,55127.0,28.2574,28.3055,28.2493,28.2975,55127.0
2019-03-18 11:15:00,35.25,35.26,35.16,35.18,19133.0,28.2975,28.3055,28.2253,28.2413,19133.0
2019-03-18 11:20:00,35.17,35.18,35.13,35.14,17734.0,28.2333,28.2413,28.2012,28.2092,17734.0
2019-03-18 11:25:00,35.13,35.14,35.09,35.13,25467.0,28.2012,28.2092,28.1691,28.2012,25467.0
2019-03-18 11:30:00,35.13,35.13,35.09,35.1,9044.0,28.2012,28.2012,28.1691,28.1771,9044.0
2019-03-18 11:35:00,35.09,35.1,35.07,35.08,9765.0,28.1691,28.1771,28.153,28.161,9765.0
2019-03-18 11:40:00,35.08,35.15,35.07,35.15,23097.0,28.161,28.2172,28.153,28.2172,23097.0
2019-03-18 11:45:00,35.14,35.3,35.13,35.29,49258.0,28.2092,28.3376,28.2012,28.3296,49258.0
2019-03-18 11:50:00,35.29,35.29,35.21,35.24,15050.0,28.3296,28.3296,28.2654,28.2895,15050.0
2019-03-18 11:55:00,35.24,35.27,35.2,35.2,25952.0,28.2895,28.3136,28.2574,28.2574,25952.0
2019-03-18 12:00:00,35.22,35.25,35.19,35.22,8529.0,28.2734,28.2975,28.2493,28.2734,8529.0
2019-03-18 12:05:00,35.21,35.23,35.15,35.19,12356.0,28.2654,28.2814,28.2172,28.2493,12356.0
2019-03-18 12:10:00,35.2,35.26,35.19,35.26,19840.0,28.2574,28.3055,28.2493,28.3055,19840.0
2019-03-18 12:15:00,35.25,35.26,35.23,35.23,6999.0,28.2975,28.3055,28.2814,28.2814,6999.0
2019-03-18 12:20:00,35.21,35.25,35.2,35.25,10026.0,28.2654,28.2975,28.2574,28.2975,10026.0
2019-03-18 12:25:00,35.25,35.27,35.21,35.25,16505.0,28.2975,28.3136,28.2654,28.2975,16505.0
2019-03-18 12:30:00,35.26,35.26,35.21,35.23,10965.0,28.3055,28.3055,28.2654,28.2814,10965.0
2019-03-18 12:35:00,35.23,35.27,35.23,35.25,15184.0,28.2814,28.3136,28.2814,28.2975,15184.0
2019-03-18 12:40:00,35.25,35.26,35.24,35.26,10273.0,28.2975,28.3055,28.2895,28.3055,10273.0
2019-03-18 12:45:00,35.26,35.29,35.26,35.29,12086.0,28.3055,28.3296,28.3055,28.3296,12086.0
2019-03-18 12:50:00,35.29,35.3,35.26,35.29,8333.0,28.3296,28.3376,28.3055,28.3296,8333.0
2019-03-18 12:55:00,35.29,35.32,35.27,35.3,22896.0,28.3296,28.3537,28.3136,28.3376,22896.0
2019-03-18 13:00:00,35.3,35.32,35.29,35.3,14967.0,28.3376,28.3537,28.3296,28.3376,14967.0
2019-03-18 13:05:00,35.3,35.33,35.27,35.31,26452.0,28.3376,28.3617,28.3136,28.3457,26452.0
2019-03-18 13:10:00,35.31,35.32,35.3,35.3,12518.0,28.3457,28.3537,28.3376,28.3376,12518.0
2019-03-18 13:15:00,35.3,35.32,35.29,35.32,14037.0,28.3376,28.3537,28.3296,28.3537,14037.0
2019-03-18 13:20:00,35.32,35.32,35.31,35.32,4964.0,28.3537,28.3537,28.3457,28.3537,4964.0
2019-03-18 13:25:00,35.32,35.33,35.31,35.33,11231.0,28.3537,28.3617,28.3457,28.3617,11231.0
2019-03-18 13:30:00,35.33,35.38,35.31,35.38,29535.0,28.3617,28.4019,28.3457,28.4019,29535.0
2019-03-18 13:35:00,35.38,35.38,35.36,35.38,5786.0,28.4019,28.4019,28.3858,28.4019,5786.0
2019-03-18 13:40:00,35.38,35.38,35.36,35.37,21819.0,28.4019,28.4019,28.3858,28.3938,21819.0
2019-03-18 13:45:00,35.38,35.38,35.35,35.36,13869.0,28.4019,28.4019,28.3778,28.3858,13869.0
2019-03-18 13:50:00,35.36,35.39,35.35,35.39,14891.0,28.3858,28.4099,28.3778,28.4099,14891.0
2019-03-18 13:55:00,35.39,35.42,35.38,35.41,30787.0,28.4099,28.434,28.4019,28.4259,30787.0
2019-03-18 14:00:00,35.42,35.42,35.38,35.39,16242.0,28.434,28.434,28.4019,28.4099,16242.0
2019-03-18 14:05:00,35.39,35.44,35.38,35.43,27530.0,28.4099,28.45,28.4019,28.442,27530.0
2019-03-18 14:10:00,35.43,35.45,35.42,35.44,21093.0,28.442,28.4581,28.434,28.45,21093.0
2019-03-18 14:15:00,35.43,35.44,35.42,35.43,13596.0,28.442,28.45,28.434,28.442,13596.0
2019-03-18 14:20:00,35.42,35.45,35.42,35.45,27651.0,28.434,28.4581,28.434,28.4581,27651.0
2019-03-18 14:25:00,35.45,35.46,35.44,35.46,12144.0,28.4581,28.4661,28.45,28.4661,12144.0
2019-03-18 14:30:00,35.46,35.46,35.45,35.46,4957.0,28.4661,28.4661,28.4581,28.4661,4957.0
2019-03-18 14:35:00,35.45,35.49,35.44,35.48,30611.0,28.4581,28.4902,28.45,28.4821,30611.0
2019-03-18 14:40:00,35.48,35.49,35.46,35.46,29016.0,28.4821,28.4902,28.4661,28.4661,29016.0
2019-03-18 14:45:00,35.47,35.49,35.46,35.49,13421.0,28.4741,28.4902,28.4661,28.4902,13421.0
2019-03-18 14:50:00,35.48,35.48,35.45,35.48,14465.0,28.4821,28.4821,28.4581,28.4821,14465.0
2019-03-18 14:55:00,35.48,35.48,35.47,35.47,14478.0,28.4821,28.4821,28.4741,28.4741,14478.0
2019-03-18 15:00:00,35.48,35.49,35.47,35.47,21206.0,28.4821,28.4902,28.4741,28.4741,21206.0
2019-03-18 15:05:00,35.47,35.49,35.46,35.49,20581.0,28.4741,28.4902,28.4661,28.4902,20581.0
2019-03-18 15:10:00,35.48,35.51,35.46,35.47,75679.0,28.4821,28.5062,28.4661,28.4741,75679.0
2019-03-18 15:15:00,35.47,35.5,35.47,35.5,24958.0,28.4741,28.4982,28.4741,28.4982,24958.0
2019-03-18 15:20:00,35.49,35.52,35.48,35.52,33619.0,28.4902,28.5143,28.4821,28.5143,33619.0
2019-03-18 15:25:00,35.51,35.52,35.49,35.49,19675.0,28.5062,28.5143,28.4902,28.4902,19675.0
2019-03-18 15:30:00,35.49,35.5,35.49,35.5,15604.0,28.4902,28.4982,28.4902,28.4982,15604.0
2019-03-18 15:35:00,35.5,35.57,35.49,35.53,64488.0,28.4982,28.5544,28.4902,28.5223,64488.0
2019-03-18 15:40:00,35.52,35.58,35.52,35.57,49877.0,28.5143,28.5624,28.5143,28.5544,49877.0
2019-03-18 15:45:00,35.56,35.58,35.55,35.55,115298.0,28.5464,28.5624,28.5383,28.5383,115298.0
2019-03-18 15:50:00,35.55,35.6,35.55,35.55,93288.0,28.5383,28.5785,28.5383,28.5383,93288.0
2019-03-18 15:55:00,35.55,35.56,35.47,35.49,197768.0,28.5383,28.5464,28.4741,28.4902,197768.0
2019-03-19 09:30:00,35.7,35.98,35.67,35.97,82214.0,28.6587,28.8835,28.6347,28.8755,82214.0
2019-03-19 09:35:00,35.96,36.0,35.86,35.89,79963.0,28.8675,28.8996,28.7872,28.8113,79963.0
2019-03-19 09:40:00,35.89,35.9,35.72,35.78,84596.0,28.8113,28.8193,28.6748,28.723,84596.0
2019-03-19 09:45:00,35.78,35.79,35.67,35.72,37948.0,28.723,28.731,28.6347,28.6748,37948.0
2019-03-19 09:50:00,35.72,35.75,35.66,35.68,33447.0,28.6748,28.6989,28.6266,28.6427,33447.0
2019-03-19 09:55:00,35.68,35.68,35.58,35.64,37013.0,28.6427,28.6427,28.5624,28.6106,37013.0
2019-03-19 10:00:00,35.62,35.66,35.6,35.63,46933.0,28.5945,28.6266,28.5785,28.6026,46933.0
2019-03-19 10:05:00,35.65,35.72,35.63,35.7,25516.0,28.6186,28.6748,28.6026,28.6587,25516.0
2019-03-19 10:10:00,35.71,35.71,35.58,35.6,43309.0,28.6668,28.6668,28.5624,28.5785,43309.0
2019-03-19 10:15:00,35.6,35.64,35.58,35.62,74831.0,28.5785,28.6106,28.5624,28.5945,74831.0
2019-03-19 10:20:00,35.62,35.63,35.59,35.61,29895.0,28.5945,28.6026,28.5704,28.5865,29895.0
2019-03-19 10:25:00,35.61,35.63,35.57,35.63,81688.0,28.5865,28.6026,28.5544,28.6026,81688.0
2019-03-19 10:30:00,35.62,35.63,35.58,35.59,25206.0,28.5945,28.6026,28.5624,28.5704,25206.0
2019-03-19 10:35:00,35.59,35.62,35.56,35.61,22721.0,28.5704,28.5945,28.5464,28.5865,22721.0
2019-03-19 10:40:00,35.61,35.62,35.59,35.61,7510.0,28.5865,28.5945,28.5704,28.5865,7510.0
2019-03-19 10:45:00,35.6,35.61,35.58,35.59,12022.0,28.5785,28.5865,28.5624,28.5704,12022.0
2019-03-19 10:50:00,35.59,35.64,35.56,35.64,47140.0,28.5704,28.6106,28.5464,28.6106,47140.0
2019-03-19 10:55:00,35.64,35.67,35.61,35.65,48286.0,28.6106,28.6347,28.5865,28.6186,48286.0
2019-03-19 11:00:00,35.64,35.66,35.62,35.65,17752.0,28.6106,28.6266,28.5945,28.6186,17752.0
2019-03-19 11:05:00,35.65,35.66,35.6,35.6,13667.0,28.6186,28.6266,28.5785,28.5785,13667.0
2019-03-19 11:10:00,35.6,35.61,35.56,35.61,12026.0,28.5785,28.5865,28.5464,28.5865,12026.0
2019-03-19 11:15:00,35.61,35.62,35.58,35.6,10510.0,28.5865,28.5945,28.5624,28.5785,10510.0
2019-03-19 11:20:00,35.62,35.64,35.57,35.57,18452.0,28.5945,28.6106,28.5544,28.5544,18452.0
2019-03-19 11:25:00,35.59,35.62,35.58,35.6,14819.0,28.5704,28.5945,28.5624,28.5785,14819.0
2019-03-19 11:30:00,35.57,35.6,35.56,35.58,9247.0,28.5544,28.5785,28.5464,28.5624,9247.0
2019-03-19 11:35:00,35.59,35.61,35.57,35.57,7000.0,28.5704,28.5865,28.5544,28.5544,7000.0
2019-03-19 11:40:00,35.57,35.63,35.56,35.63,32243.0,28.5544,28.6026,28.5464,28.6026,32243.0
2019-03-19 11:45:00,35.63,35.64,35.6,35.6,5454.0,28.6026,28.6106,28.5785,28.5785,5454.0
2019-03-19 11:50:00,35.6,35.61,35.54,35.58,25562.0,28.5785,28.5865,28.5303,28.5624,25562.0
2019-03-19 11:55:00,35.58,35.61,35.57,35.61,11353.0,28.5624,28.5865,28.5544,28.5865,11353.0
2019-03-19 12:00:00,35.6,35.62,35.58,35.59,17606.0,28.5785,28.5945,28.5624,28.5704,17606.0
2019-03-19 12:05:00,35.59,35.62,35.59,35.61,14185.0,28.5704,28.5945,28.5704,28.5865,14185.0
2019-03-19 12:10:00,35.61,35.62,35.6,35.6,7319.0,28.5865,28.5945,28.5785,28.5785,7319.0
2019-03-19 12:15:00,35.61,35.61,35.59,35.6,17096.0,28.5865,28.5865,28.5704,28.5785,17096.0
2019-03-19 12:20:00,35.6,35.61,35.59,35.59,8453.0,28.5785,28.5865,28.5704,28.5704,8453.0
2019-03-19 12:25:00,35.59,35.6,35.57,35.58,12593.0,28.5704,28.5785,28.5544,28.5624,12593.0
2019-03-19 12:30:00,35.59,35.64,35.58,35.62,18259.0,28.5704,28.6106,28.5624,28.5945,18259.0
2019-03-19 12:35:00,35.64,35.64,35.61,35.62,9324.0,28.6106,28.6106,28.5865,28.5945,9324.0
2019-03-19 12:40:00,35.62,35.64,35.59,35.6,14658.0,28.5945,28.6106,28.5704,28.5785,14658.0
2019-03-19 12:45:00,35.6,35.64,35.46,35.46,54183.0,28.5785,28.6106,28.4661,28.4661,54183.0
2019-03-19 12:50:00,35.47,35.52,35.45,35.45,8254.0,28.4741,28.5143,28.4581,28.4581,8254.0
2019-03-19 12:55:00,35.45,35.56,35.45,35.56,18219.0,28.4581,28.5464,28.4581,28.5464,18219.0
2019-03-19 13:00:00,35.55,35.6,35.55,35.57,14856.0,28.5383,28.5785,28.5383,28.5544,14856.0
2019-03-19 13:05:00,35.58,35.59,35.53,35.55,15892.0,28.5624,28.5704,28.5223,28.5383,15892.0
2019-03-19 13:10:00,35.54,35.56,35.53,35.56,12251.0,28.5303,28.5464,28.5223,28.5464,12251.0
2019-03-19 13:15:00,35.56,35.58,35.53,35.54,7493.0,28.5464,28.5624,28.5223,28.5303,7493.0
2019-03-19 13:20:00,35.54,35.55,35.52,35.52,7218.0,28.5303,28.5383,28.5143,28.5143,7218.0
2019-03-19 13:25:00,35.53,35.55,35.52,35.52,10380.0,28.5223,28.5383,28.5143,28.5143,10380.0
2019-03-19 13:30:00,35.53,35.54,35.51,35.54,17912.0,28.5223,28.5303,28.5062,28.5303,17912.0
2019-03-19 13:35:00,35.54,35.54,35.52,35.53,6298.0,28.5303,28.5303,28.5143,28.5223,6298.0
2019-03-19 13:40:00,35.54,35.55,35.5,35.51,11274.0,28.5303,28.5383,28.4982,28.5062,11274.0
2019-03-19 13:45:00,35.51,35.53,35.48,35.49,29053.0,28.5062,28.5223,28.4821,28.4902,29053.0
2019-03-19 13:50:00,35.49,35.52,35.49,35.49,20844.0,28.4902,28.5143,28.4902,28.4902,20844.0
2019-03-19 13:55:00,35.49,35.49,35.38,35.39,21689.0,28.4902,28.4902,28.4019,28.4099,21689.0
2019-03-19 14:00:00,35.38,35.38,35.37,35.37,18155.0,28.4019,28.4019,28.3938,28.3938,18155.0
2019-03-19 14:05:00,35.38,35.38,35.31,35.31,78045.0,28.4019,28.4019,28.3457,28.3457,78045.0
2019-03-19 14:10:00,35.32,35.32,35.22,35.32,62136.0,28.3537,28.3537,28.2734,28.3537,62136.0
2019-03-19 14:15:00,35.32,35.35,35.28,35.34,16512.0,28.3537,28.3778,28.3216,28.3698,16512.0
2019-03-19 14:20:00,35.33,35.34,35.29,35.29,15280.0,28.3617,28.3698,28.3296,28.3296,15280.0
2019-03-19 14:25:00,35.29,35.32,35.28,35.29,7414.0,28.3296,28.3537,28.3216,28.3296,7414.0
2019-03-19 14:30:00,35.29,35.3,35.25,35.26,28482.0,28.3296,28.3376,28.2975,28.3055,28482.0
2019-03-19 14:35:00,35.26,35.26,35.24,35.25,15290.0,28.3055,28.3055,28.2895,28.2975,15290.0
2019-03-19 14:40:00,35.25,35.29,35.24,35.27,38447.0,28.2975,28.3296,28.2895,28.3136,38447.0
2019-03-19 14:45:00,35.28,35.28,35.21,35.21,40290.0,28.3216,28.3216,28.2654,28.2654,40290.0
2019-03-19 14:50:00,35.21,35.24,35.19,35.23,34776.0,28.2654,28.2895,28.2493,28.2814,34776.0
2019-03-19 14:55:00,35.22,35.23,35.17,35.17,19112.0,28.2734,28.2814,28.2333,28.2333,19112.0
2019-03-19 15:00:00,35.18,35.18,35.08,35.09,61135.0,28.2413,28.2413,28.161,28.1691,61135.0
2019-03-19 15:05:00,35.09,35.14,35.08,35.12,30150.0,28.1691,28.2092,28.161,28.1931,30150.0
2019-03-19 15:10:00,35.13,35.13,35.07,35.09,34450.0,28.2012,28.2012,28.153,28.1691,34450.0
2019-03-19 15:15:00,35.09,35.09,35.03,35.03,37554.0,28.1691,28.1691,28.1209,28.1209,37554.0
2019-03-19 15:20:00,35.03,35.03,34.97,34.98,45354.0,28.1209,28.1209,28.0727,28.0808,45354.0
2019-03-19 15:25:00,34.98,35.0,34.95,34.96,27379.0,28.0808,28.0968,28.0567,28.0647,27379.0
2019-03-19 15:30:00,34.97,34.97,34.92,34.96,34634.0,28.0727,28.0727,28.0326,28.0647,34634.0
2019-03-19 15:35:00,34.95,34.96,34.89,34.9,23243.0,28.0567,28.0647,28.0085,28.0165,23243.0
2019-03-19 15:40:00,34.89,34.9,34.85,34.89,56692.0,28.0085,28.0165,27.9764,28.0085,56692.0
2019-03-19 15:45:00,34.89,34.93,34.87,34.91,66623.0,28.0085,28.0406,27.9925,28.0246,66623.0
2019-03-19 15:50:00,34.91,34.95,34.88,34.89,64670.0,28.0246,28.0567,28.0005,28.0085,64670.0
2019-03-19 15:55:00,34.88,35.07,34.88,35.06,183709.0,28.0005,28.153,28.0005,28.145,183709.0
2019-03-20 09:30:00,35.0,35.03,34.96,34.97,75109.0,28.0968,28.1209,28.0647,28.0727,75109.0
2019-03-20 09:35:00,34.97,34.99,34.9,34.9,35251.0,28.0727,28.0888,28.0165,28.0165,35251.0
2019-03-20 09:40:00,34.9,35.12,34.9,35.12,29676.0,28.0165,28.1931,28.0165,28.1931,29676.0
2019-03-20 09:45:00,35.11,35.16,35.1,35.16,38458.0,28.1851,28.2253,28.1771,28.2253,38458.0
2019-03-20 09:50:00,35.16,35.24,35.15,35.17,21181.0,28.2253,28.2895,28.2172,28.2333,21181.0
2019-03-20 09:55:00,35.16,35.17,35.1,35.11,8509.0,28.2253,28.2333,28.1771,28.1851,8509.0
2019-03-20 10:00:00,35.11,35.17,35.09,35.11,11410.0,28.1851,28.2333,28.1691,28.1851,11410.0
2019-03-20 10:05:00,35.1,35.15,35.09,35.11,7337.0,28.1771,28.2172,28.1691,28.1851,7337.0
2019-03-20 10:10:00,35.11,35.14,35.07,35.1,40203.0,28.1851,28.2092,28.153,28.1771,40203.0
2019-03-20 10:15:00,35.11,35.11,35.08,35.09,10417.0,28.1851,28.1851,28.161,28.1691,10417.0
2019-03-20 10:20:00,35.09,35.1,35.05,35.08,12325.0,28.1691,28.1771,28.137,28.161,12325.0
2019-03-20 10:25:00,35.08,35.09,35.03,35.03,12705.0,28.161,28.1691,28.1209,28.1209,12705.0
2019-03-20 10:30:00,35.03,35.06,35.01,35.02,32016.0,28.1209,28.145,28.1048,28.1129,32016.0
2019-03-20 10:35:00,35.03,35.03,35.01,35.03,6498.0,28.1209,28.1209,28.1048,28.1209,6498.0
2019-03-20 10:40:00,35.02,35.05,35.0,35.02,20169.0,28.1129,28.137,28.0968,28.1129,20169.0
2019-03-20 10:45:00,35.01,35.03,35.01,35.03,14161.0,28.1048,28.1209,28.1048,28.1209,14161.0
2019-03-20 10:50:00,35.03,35.07,35.02,35.05,11571.0,28.1209,28.153,28.1129,28.137,11571.0
2019-03-20 10:55:00,35.02,35.05,35.02,35.05,8159.0,28.1129,28.137,28.1129,28.137,8159.0
2019-03-20 11:00:00,35.05,35.08,35.03,35.03,17395.0,28.137,28.161,28.1209,28.1209,17395.0
2019-03-20 11:05:00,35.04,35.1,35.03,35.09,9754.0,28.1289,28.1771,28.1209,28.1691,9754.0
2019-03-20 11:10:00,35.08,35.1,35.07,35.09,8895.0,28.161,28.1771,28.153,28.1691,8895.0
2019-03-20 11:15:00,35.09,35.1,35.06,35.08,20987.0,28.1691,28.1771,28.145,28.161,20987.0
2019-03-20 11:20:00,35.07,35.09,35.07,35.08,12574.0,28.153,28.1691,28.153,28.161,12574.0
2019-03-20 11:25:00,35.08,35.09,35.07,35.08,12560.0,28.161,28.1691,28.153,28.161,12560.0
2019-03-20 11:30:00,35.08,35.1,35.05,35.06,33553.0,28.161,28.1771,28.137,28.145,33553.0
2019-03-20 11:35:00,35.05,35.06,35.03,35.03,12561.0,28.137,28.145,28.1209,28.1209,12561.0
2019-03-20 11:40:00,35.03,35.06,35.01,35.03,16217.0,28.1209,28.145,28.1048,28.1209,16217.0
2019-03-20 11:45:00,35.02,35.06,35.0,35.01,24061.0,28.1129,28.145,28.0968,28.1048,24061.0
2019-03-20 11:50:00,35.01,35.04,34.97,34.98,26305.0,28.1048,28.1289,28.0727,28.0808,26305.0
2019-03-20 11:55:00,34.98,34.98,34.91,34.94,16971.0,28.0808,28.0808,28.0246,28.0486,16971.0
2019-03-20 12:00:00,34.92,34.94,34.9,34.94,2974.0,28.0326,28.0486,28.0165,28.0486,2974.0
2019-03-20 12:05:00,34.94,34.97,34.92,34.97,13488.0,28.0486,28.0727,28.0326,28.0727,13488.0
2019-03-20 12:10:00,34.96,34.96,34.89,34.92,9186.0,28.0647,28.0647,28.0085,28.0326,9186.0
2019-03-20 12:15:00,34.94,34.95,34.93,34.95,2745.0,28.0486,28.0567,28.0406,28.0567,2745.0
2019-03-20 12:20:00,34.94,34.94,34.88,34.89,3588.0,28.0486,28.0486,28.0005,28.0085,3588.0
2019-03-20 12:25:00,34.89,34.9,34.87,34.88,6700.0,28.0085,28.0165,27.9925,28.0005,6700.0
2019-03-20 12:30:00,34.88,34.89,34.81,34.82,12937.0,28.0005,28.0085,27.9443,27.9523,12937.0
2019-03-20 12:35:00,34.81,34.85,34.81,34.85,8403.0,27.9443,27.9764,27.9443,27.9764,8403.0
2019-03-20 12:40:00,34.87,34.87,34.83,34.84,7332.0,27.9925,27.9925,27.9603,27.9684,7332.0
2019-03-20 12:45:00,34.84,34.88,34.82,34.87,8938.0,27.9684,28.0005,27.9523,27.9925,8938.0
2019-03-20 12:50:00,34.86,34.89,34.85,34.89,4002.0,27.9844,28.0085,27.9764,28.0085,4002.0
2019-03-20 12:55:00,34.87,34.89,34.85,34.89,10023.0,27.9925,28.0085,27.9764,28.0085,10023.0
2019-03-20 13:00:00,34.89,34.92,34.88,34.92,4430.0,28.0085,28.0326,28.0005,28.0326,4430.0
2019-03-20 13:05:00,34.92,34.93,34.91,34.92,6598.0,28.0326,28.0406,28.0246,28.0326,6598.0
2019-03-20 13:10:00,34.92,34.93,34.91,34.92,7798.0,28.0326,28.0406,28.0246,28.0326,7798.0
2019-03-20 13:15:00,34.92,34.93,34.88,34.89,4274.0,28.0326,28.0406,28.0005,28.0085,4274.0
2019-03-20 13:20:00,34.9,34.9,34.86,34.87,7917.0,28.0165,28.0165,27.9844,27.9925,7917.0
2019-03-20 13:25:00,34.86,34.87,34.85,34.85,5118.0,27.9844,27.9925,27.9764,27.9764,5118.0
2019-03-20 13:30:00,34.85,34.87,34.84,34.86,8576.0,27.9764,27.9925,27.9684,27.9844,8576.0
2019-03-20 13:35:00,34.86,34.89,34.86,34.89,5183.0,27.9844,28.0085,27.9844,28.0085,5183.0
2019-03-20 13:40:00,34.89,34.89,34.88,34.88,1500.0,28.0085,28.0085,28.0005,28.0005,1500.0
2019-03-20 13:45:00,34.89,34.92,34.87,34.9,10516.0,28.0085,28.0326,27.9925,28.0165,10516.0
2019-03-20 13:50:00,34.89,34.9,34.86,34.88,6979.0,28.0085,28.0165,27.9844,28.0005,6979.0
2019-03-20 13:55:00,34.88,34.88,34.85,34.85,7275.0,28.0005,28.0005,27.9764,27.9764,7275.0
2019-03-20 14:00:00,34.87,34.95,34.87,34.94,6921.0,27.9925,28.0567,27.9925,28.0486,6921.0
2019-03-20 14:05:00,34.93,34.97,34.92,34.94,17732.0,28.0406,28.0727,28.0326,28.0486,17732.0
2019-03-20 14:10:00,34.93,35.0,34.93,34.97,9123.0,28.0406,28.0968,28.0406,28.0727,9123.0
2019-03-20 14:15:00,34.97,34.98,34.93,34.94,7868.0,28.0727,28.0808,28.0406,28.0486,7868.0
2019-03-20 14:20:00,34.94,34.98,34.89,34.95,16254.0,28.0486,28.0808,28.0085,28.0567,16254.0
2019-03-20 14:25:00,34.96,35.04,34.96,35.04,28538.0,28.0647,28.1289,28.0647,28.1289,28538.0
2019-03-20 14:30:00,35.04,35.09,35.03,35.08,13664.0,28.1289,28.1691,28.1209,28.161,13664.0
2019-03-20 14:35:00,35.09,35.13,35.08,35.11,35212.0,28.1691,28.2012,28.161,28.1851,35212.0
2019-03-20 14:40:00,35.11,35.11,35.06,35.08,8024.0,28.1851,28.1851,28.145,28.161,8024.0
2019-03-20 14:45:00,35.07,35.15,35.07,35.13,21012.0,28.153,28.2172,28.153,28.2012,21012.0
2019-03-20 14:50:00,35.14,35.15,35.1,35.1,20996.0,28.2092,28.2172,28.1771,28.1771,20996.0
2019-03-20 14:55:00,35.1,35.13,35.09,35.12,20626.0,28.1771,28.2012,28.1691,28.1931,20626.0
2019-03-20 15:00:00,35.11,35.14,35.06,35.09,25557.0,28.1851,28.2092,28.145,28.1691,25557.0
2019-03-20 15:05:00,35.08,35.08,35.04,35.07,7711.0,28.161,28.161,28.1289,28.153,7711.0
2019-03-20 15:10:00,35.07,35.08,35.04,35.07,18644.0,28.153,28.161,28.1289,28.153,18644.0
2019-03-20 15:15:00,35.08,35.1,35.04,35.05,10831.0,28.161,28.1771,28.1289,28.137,10831.0
2019-03-20 15:20:00,35.05,35.06,35.02,35.03,14373.0,28.137,28.145,28.1129,28.1209,14373.0
2019-03-20 15:25:00,35.03,35.06,34.99,35.01,14897.0,28.1209,28.145,28.0888,28.1048,14897.0
2019-03-20 15:30:00,35.01,35.02,34.87,34.89,18190.0,28.1048,28.1129,27.9925,28.0085,18190.0
2019-03-20 15:35:00,34.9,34.92,34.89,34.89,6995.0,28.0165,28.0326,28.0085,28.0085,6995.0
2019-03-20 15:40:00,34.89,34.92,34.87,34.92,22731.0,28.0085,28.0326,27.9925,28.0326,22731.0
2019-03-20 15:45:00,34.93,34.97,34.91,34.91,25487.0,28.0406,28.0727,28.0246,28.0246,25487.0
2019-03-20 15:50:00,34.9,34.92,34.88,34.89,17692.0,28.0165,28.0326,28.0005,28.0085,17692.0
2019-03-20 15:55:00,34.88,34.9,34.82,34.82,34805.0,28.0005,28.0165,27.9523,27.9523,34805.0
2019-03-21 09:30:00,34.65,34.82,34.6,34.79,51711.0,27.8158,27.9523,27.7757,27.9282,51711.0
2019-03-21 09:35:00,34.75,34.76,34.66,34.66,40350.0,27.8961,27.9041,27.8239,27.8239,40350.0
2019-03-21 09:40:00,34.66,34.73,34.6,34.61,44879.0,27.8239,27.8801,27.7757,27.7837,44879.0
2019-03-21 09:45:00,34.62,34.71,34.6,34.69,25145.0,27.7918,27.864,27.7757,27.848,25145.0
2019-03-21 09:50:00,34.68,34.73,34.63,34.67,42443.0,27.8399,27.8801,27.7998,27.8319,42443.0
2019-03-21 09:55:00,34.66,34.76,34.66,34.74,19048.0,27.8239,27.9041,27.8239,27.8881,19048.0
2019-03-21 10:00:00,34.75,34.83,34.71,34.83,21262.0,27.8961,27.9603,27.864,27.9603,21262.0
2019-03-21 10:05:00,34.86,34.88,34.78,34.79,25067.0,27.9844,28.0005,27.9202,27.9282,25067.0
2019-03-21 10:10:00,34.79,34.79,34.71,34.71,46040.0,27.9282,27.9282,27.864,27.864,46040.0
2019-03-21 10:15:00,34.72,34.73,34.7,34.7,13855.0,27.872,27.8801,27.856,27.856,13855.0
2019-03-21 10:20:00,34.71,34.76,34.7,34.76,9792.0,27.864,27.9041,27.856,27.9041,9792.0
2019-03-21 10:25:00,34.76,34.81,34.75,34.76,24413.0,27.9041,27.9443,27.8961,27.9041,24413.0
2019-03-21 10:30:00,34.76,34.77,34.73,34.74,21950.0,27.9041,27.9122,27.8801,27.8881,21950.0
2019-03-21 10:35:00,34.74,34.74,34.71,34.72,14592.0,27.8881,27.8881,27.864,27.872,14592.0
2019-03-21 10:40:00,34.72,34.72,34.7,34.71,17643.0,27.872,27.872,27.856,27.864,17643.0
2019-03-21 10:45:00,34.71,34.72,34.69,34.7,35615.0,27.864,27.872,27.848,27.856,35615.0
2019-03-21 10:50:00,34.7,34.88,34.68,34.88,26956.0,27.856,28.0005,27.8399,28.0005,26956.0
2019-03-21 10:55:00,34.88,34.89,34.82,34.82,13802.0,28.0005,28.0085,27.9523,27.9523,13802.0
2019-03-21 11:00:00,34.83,34.84,34.8,34.8,38399.0,27.9603,27.9684,27.9363,27.9363,38399.0
2019-03-21 11:05:00,34.8,34.98,34.79,34.93,97354.0,27.9363,28.0808,27.9282,28.0406,97354.0
2019-03-21 11:10:00,34.93,35.0,34.92,34.98,11430.0,28.0406,28.0968,28.0326,28.0808,11430.0
2019-03-21 11:15:00,34.99,34.99,34.93,34.93,7348.0,28.0888,28.0888,28.0406,28.0406,7348.0
2019-03-21 11:20:00,34.94,35.04,34.92,35.04,33293.0,28.0486,28.1289,28.0326,28.1289,33293.0
2019-03-21 11:25:00,35.04,35.05,35.01,35.01,9568.0,28.1289,28.137,28.1048,28.1048,9568.0
2019-03-21 11:30:00,35.0,35.02,34.98,34.99,11086.0,28.0968,28.1129,28.0808,28.0888,11086.0
2019-03-21 11:35:00,34.99,35.01,34.99,34.99,2939.0,28.0888,28.1048,28.0888,28.0888,2939.0
2019-03-21 11:40:00,34.99,35.12,34.99,35.11,16533.0,28.0888,28.1931,28.0888,28.1851,16533.0
2019-03-21 11:45:00,35.11,35.14,35.1,35.12,7875.0,28.1851,28.2092,28.1771,28.1931,7875.0
2019-03-21 11:50:00,35.13,35.14,35.12,35.13,7950.0,28.2012,28.2092,28.1931,28.2012,7950.0
2019-03-21 11:55:00,35.12,35.14,35.1,35.14,8785.0,28.1931,28.2092,28.1771,28.2092,8785.0
2019-03-21 12:00:00,35.14,35.15,35.11,35.11,6024.0,28.2092,28.2172,28.1851,28.1851,6024.0
2019-03-21 12:05:00,35.12,35.12,35.06,35.08,7677.0,28.1931,28.1931,28.145,28.161,7677.0
2019-03-21 12:10:00,35.09,35.11,35.07,35.09,8569.0,28.1691,28.1851,28.153,28.1691,8569.0
2019-03-21 12:15:00,35.09,35.11,35.09,35.1,5890.0,28.1691,28.1851,28.1691,28.1771,5890.0
2019-03-21 12:20:00,35.09,35.13,35.09,35.12,25556.0,28.1691,28.2012,28.1691,28.1931,25556.0
2019-03-21 12:25:00,35.13,35.13,35.1,35.13,17563.0,28.2012,28.2012,28.1771,28.2012,17563.0
2019-03-21 12:30:00,35.12,35.14,35.11,35.12,6974.0,28.1931,28.2092,28.1851,28.1931,6974.0
2019-03-21 12:35:00,35.12,35.14,35.1,35.12,7860.0,28.1931,28.2092,28.1771,28.1931,7860.0
2019-03-21 12:40:00,35.12,35.14,35.11,35.13,2843.0,28.1931,28.2092,28.1851,28.2012,2843.0
2019-03-21 12:45:00,35.13,35.14,35.11,35.14,31660.0,28.2012,28.2092,28.1851,28.2092,31660.0
2019-03-21 12:50:00,35.15,35.17,35.14,35.16,7657.0,28.2172,28.2333,28.2092,28.2253,7657.0
2019-03-21 12:55:00,35.16,35.17,35.15,35.16,4023.0,28.2253,28.2333,28.2172,28.2253,4023.0
2019-03-21 13:00:00,35.16,35.26,35.16,35.26,25306.0,28.2253,28.3055,28.2253,28.3055,25306.0
2019-03-21 13:05:00,35.28,35.3,35.26,35.26,22019.0,28.3216,28.3376,28.3055,28.3055,22019.0
2019-03-21 13:10:00,35.26,35.27,35.23,35.26,21286.0,28.3055,28.3136,28.2814,28.3055,21286.0
2019-03-21 13:15:00,35.25,35.31,35.25,35.26,22141.0,28.2975,28.3457,28.2975,28.3055,22141.0
2019-03-21 13:20:00,35.27,35.32,35.26,35.32,21644.0,28.3136,28.3537,28.3055,28.3537,21644.0
2019-03-21 13:25:00,35.32,35.4,35.31,35.34,32716.0,28.3537,28.4179,28.3457,28.3698,32716.0
2019-03-21 13:30:00,35.35,35.36,35.31,35.34,38157.0,28.3778,28.3858,28.3457,28.3698,38157.0
2019-03-21 13:35:00,35.34,35.41,35.32,35.36,41156.0,28.3698,28.4259,28.3537,28.3858,41156.0
2019-03-21 13:40:00,35.37,35.41,35.32,35.33,23068.0,28.3938,28.4259,28.3537,28.3617,23068.0
2019-03-21 13:45:00,35.33,35.36,35.31,35.36,18038.0,28.3617,28.3858,28.3457,28.3858,18038.0
2019-03-21 13:50:00,35.36,35.4,35.36,35.39,6627.0,28.3858,28.4179,28.3858,28.4099,6627.0
2019-03-21 13:55:00,35.39,35.39,35.33,35.37,9761.0,28.4099,28.4099,28.3617,28.3938,9761.0
2019-03-21 14:00:00,35.38,35.41,35.36,35.4,11850.0,28.4019,28.4259,28.3858,28.4179,11850.0
2019-03-21 14:05:00,35.42,35.46,35.41,35.43,31872.0,28.434,28.4661,28.4259,28.442,31872.0
2019-03-21 14:10:00,35.42,35.54,35.42,35.53,28482.0,28.434,28.5303,28.434,28.5223,28482.0
2019-03-21 14:15:00,35.53,35.55,35.52,35.54,45641.0,28.5223,28.5383,28.5143,28.5303,45641.0
2019-03-21 14:20:00,35.54,35.57,35.52,35.54,28298.0,28.5303,28.5544,28.5143,28.5303,28298.0
2019-03-21 14:25:00,35.54,35.59,35.53,35.57,38034.0,28.5303,28.5704,28.5223,28.5544,38034.0
2019-03-21 14:30:00,35.55,35.55,35.49,35.5,22137.0,28.5383,28.5383,28.4902,28.4982,22137.0
2019-03-21 14:35:00,35.5,35.52,35.49,35.51,19708.0,28.4982,28.5143,28.4902,28.5062,19708.0
2019-03-21 14:40:00,35.5,35.5,35.47,35.48,24293.0,28.4982,28.4982,28.4741,28.4821,24293.0
2019-03-21 14:45:00,35.47,35.52,35.47,35.51,25386.0,28.4741,28.5143,28.4741,28.5062,25386.0
2019-03-21 14:50:00,35.51,35.54,35.5,35.51,85659.0,28.5062,28.5303,28.4982,28.5062,85659.0
2019-03-21 14:55:00,35.5,35.51,35.5,35.5,27236.0,28.4982,28.5062,28.4982,28.4982,27236.0
2019-03-21 15:00:00,35.5,35.51,35.44,35.45,26965.0,28.4982,28.5062,28.45,28.4581,26965.0
2019-03-21 15:05:00,35.46,35.48,35.42,35.43,19054.0,28.4661,28.4821,28.434,28.442,19054.0
2019-03-21 15:10:00,35.42,35.42,35.27,35.27,40597.0,28.434,28.434,28.3136,28.3136,40597.0
2019-03-21 15:15:00,35.27,35.31,35.23,35.3,22166.0,28.3136,28.3457,28.2814,28.3376,22166.0
2019-03-21 15:20:00,35.3,35.31,35.27,35.3,17040.0,28.3376,28.3457,28.3136,28.3376,17040.0
2019-03-21 15:25:00,35.3,35.31,35.24,35.26,28660.0,28.3376,28.3457,28.2895,28.3055,28660.0
2019-03-21 15:30:00,35.27,35.29,35.21,35.23,20923.0,28.3136,28.3296,28.2654,28.2814,20923.0
2019-03-21 15:35:00,35.23,35.32,35.23,35.32,38363.0,28.2814,28.3537,28.2814,28.3537,38363.0
2019-03-21 15:40:00,35.32,35.37,35.3,35.31,36680.0,28.3537,28.3938,28.3376,28.3457,36680.0
2019-03-21 15:45:00,35.3,35.3,35.24,35.29,66267.0,28.3376,28.3376,28.2895,28.3296,66267.0
2019-03-21 15:50:00,35.29,35.3,35.22,35.25,45201.0,28.3296,28.3376,28.2734,28.2975,45201.0
2019-03-21 15:55:00,35.24,35.3,35.24,35.27,48083.0,28.2895,28.3376,28.2895,28.3136,48083.0
2019-03-22 09:30:00,34.88,35.02,34.81,34.85,82847.0,28.0005,28.1129,27.9443,27.9764,82847.0
2019-03-22 09:35:00,34.86,35.02,34.85,35.01,35121.0,27.9844,28.1129,27.9764,28.1048,35121.0
2019-03-22 09:40:00,34.98,35.02,34.88,34.91,52039.0,28.0808,28.1129,28.0005,28.0246,52039.0
2019-03-22 09:45:00,34.9,34.94,34.89,34.93,42135.0,28.0165,28.0486,28.0085,28.0406,42135.0
2019-03-22 09:50:00,34.93,34.97,34.89,34.89,34921.0,28.0406,28.0727,28.0085,28.0085,34921.0
2019-03-22 09:55:00,34.89,34.92,34.8,34.85,25398.0,28.0085,28.0326,27.9363,27.9764,25398.0
2019-03-22 10:00:00,34.84,34.9,34.75,34.76,33093.0,27.9684,28.0165,27.8961,27.9041,33093.0
2019-03-22 10:05:00,34.76,34.76,34.55,34.64,82520.0,27.9041,27.9041,27.7356,27.8078,82520.0
2019-03-22 10:10:00,34.62,34.66,34.54,34.6,19777.0,27.7918,27.8239,27.7275,27.7757,19777.0
2019-03-22 10:15:00,34.6,34.75,34.58,34.74,22681.0,27.7757,27.8961,27.7597,27.8881,22681.0
2019-03-22 10:20:00,34.73,34.8,34.65,34.66,22124.0,27.8801,27.9363,27.8158,27.8239,22124.0
2019-03-22 10:25:00,34.66,34.67,34.56,34.57,25810.0,27.8239,27.8319,27.7436,27.7516,25810.0
2019-03-22 10:30:00,34.57,34.68,34.56,34.68,25330.0,27.7516,27.8399,27.7436,27.8399,25330.0
2019-03-22 10:35:00,34.67,34.68,34.59,34.59,13812.0,27.8319,27.8399,27.7677,27.7677,13812.0
2019-03-22 10:40:00,34.59,34.59,34.48,34.56,41669.0,27.7677,27.7677,27.6794,27.7436,41669.0
2019-03-22 10:45:00,34.55,34.56,34.5,34.53,14467.0,27.7356,27.7436,27.6954,27.7195,14467.0
2019-03-22 10:50:00,34.52,34.54,34.51,34.53,10733.0,27.7115,27.7275,27.7035,27.7195,10733.0
2019-03-22 10:55:00,34.54,34.57,34.48,34.49,55747.0,27.7275,27.7516,27.6794,27.6874,55747.0
2019-03-22 11:00:00,34.49,34.55,34.48,34.51,39926.0,27.6874,27.7356,27.6794,27.7035,39926.0
2019-03-22 11:05:00,34.52,34.53,34.43,34.44,29558.0,27.7115,27.7195,27.6392,27.6473,29558.0
2019-03-22 11:10:00,34.43,34.48,34.42,34.48,9194.0,27.6392,27.6794,27.6312,27.6794,9194.0
2019-03-22 11:15:00,34.48,34.54,34.42,34.52,15269.0,27.6794,27.7275,27.6312,27.7115,15269.0
2019-03-22 11:20:00,34.5,34.5,34.4,34.4,19395.0,27.6954,27.6954,27.6152,27.6152,19395.0
2019-03-22 11:25:00,34.4,34.44,34.37,34.4,13429.0,27.6152,27.6473,27.5911,27.6152,13429.0
2019-03-22 11:30:00,34.38,34.41,34.34,34.37,20574.0,27.5991,27.6232,27.567,27.5911,20574.0
2019-03-22 11:35:00,34.37,34.39,34.31,34.32,19014.0,27.5911,27.6071,27.5429,27.5509,19014.0
2019-03-22 11:40:00,34.31,34.33,34.27,34.32,19690.0,27.5429,27.559,27.5108,27.5509,19690.0
2019-03-22 11:45:00,34.3,34.33,34.25,34.25,22947.0,27.5349,27.559,27.4947,27.4947,22947.0
2019-03-22 11:50:00,34.25,34.28,34.2,34.23,34322.0,27.4947,27.5188,27.4546,27.4787,34322.0
2019-03-22 11:55:00,34.23,34.26,34.12,34.13,44016.0,27.4787,27.5028,27.3904,27.3984,44016.0
2019-03-22 12:00:00,34.13,34.19,34.12,34.16,41703.0,27.3984,27.4466,27.3904,27.4225,41703.0
2019-03-22 12:05:00,34.16,34.2,34.14,34.17,17915.0,27.4225,27.4546,27.4064,27.4305,17915.0
2019-03-22 12:10:00,34.15,34.17,34.07,34.1,33641.0,27.4145,27.4305,27.3502,27.3743,33641.0
2019-03-22 12:15:00,34.09,34.13,34.08,34.09,24414.0,27.3663,27.3984,27.3583,27.3663,24414.0
2019-03-22 12:20:00,34.09,34.1,33.96,33.97,92303.0,27.3663,27.3743,27.2619,27.27,92303.0
2019-03-22 12:25:00,33.96,33.99,33.95,33.99,49407.0,27.2619,27.286,27.2539,27.286,49407.0
2019-03-22 12:30:00,33.99,34.04,33.97,33.99,41142.0,27.286,27.3262,27.27,27.286,41142.0
2019-03-22 12:35:00,33.98,33.99,33.93,33.93,16676.0,27.278,27.286,27.2379,27.2379,16676.0
2019-03-22 12:40:00,33.93,33.95,33.75,33.88,52873.0,27.2379,27.2539,27.0934,27.1977,52873.0
2019-03-22 12:45:00,33.87,33.96,33.87,33.9,57244.0,27.1897,27.2619,27.1897,27.2138,57244.0
2019-03-22 12:50:00,33.9,34.07,33.9,34.07,33670.0,27.2138,27.3502,27.2138,27.3502,33670.0
2019-03-22 12:55:00,34.06,34.07,34.01,34.06,13838.0,27.3422,27.3502,27.3021,27.3422,13838.0
2019-03-22 13:00:00,34.05,34.14,34.03,34.13,56615.0,27.3342,27.4064,27.3181,27.3984,56615.0
2019-03-22 13:05:00,34.12,34.19,34.12,34.19,36710.0,27.3904,27.4466,27.3904,27.4466,36710.0
2019-03-22 13:10:00,34.2,34.2,34.15,34.16,17282.0,27.4546,27.4546,27.4145,27.4225,17282.0
2019-03-22 13:15:00,34.16,34.18,34.14,34.16,11497.0,27.4225,27.4385,27.4064,27.4225,11497.0
2019-03-22 13:20:00,34.16,34.19,34.13,34.19,44176.0,27.4225,27.4466,27.3984,27.4466,44176.0
2019-03-22 13:25:00,34.18,34.24,34.13,34.15,67167.0,27.4385,27.4867,27.3984,27.4145,67167.0
2019-03-22 13:30:00,34.15,34.23,34.14,34.18,17277.0,27.4145,27.4787,27.4064,27.4385,17277.0
2019-03-22 13:35:00,34.17,34.22,34.16,34.19,17453.0,27.4305,27.4707,27.4225,27.4466,17453.0
2019-03-22 13:40:00,34.2,34.27,34.19,34.27,18637.0,27.4546,27.5108,27.4466,27.5108,18637.0
2019-03-22 13:45:00,34.26,34.26,34.18,34.19,20200.0,27.5028,27.5028,27.4385,27.4466,20200.0
2019-03-22 13:50:00,34.18,34.22,34.17,34.2,47666.0,27.4385,27.4707,27.4305,27.4546,47666.0
2019-03-22 13:55:00,34.19,34.22,34.19,34.21,19039.0,27.4466,27.4707,27.4466,27.4626,19039.0
2019-03-22 14:00:00,34.22,34.26,34.2,34.26,8568.0,27.4707,27.5028,27.4546,27.5028,8568.0
2019-03-22 14:05:00,34.26,34.27,34.24,34.27,8942.0,27.5028,27.5108,27.4867,27.5108,8942.0
2019-03-22 14:10:00,34.27,34.33,34.26,34.33,21097.0,27.5108,27.559,27.5028,27.559,21097.0
2019-03-22 14:15:00,34.34,34.4,34.33,34.36,17920.0,27.567,27.6152,27.559,27.583,17920.0
2019-03-22 14:20:00,34.37,34.39,34.34,34.38,11703.0,27.5911,27.6071,27.567,27.5991,11703.0
2019-03-22 14:25:00,34.37,34.39,34.35,34.38,8950.0,27.5911,27.6071,27.575,27.5991,8950.0
2019-03-22 14:30:00,34.38,34.39,34.3,34.3,27872.0,27.5991,27.6071,27.5349,27.5349,27872.0
2019-03-22 14:35:00,34.3,34.33,34.29,34.33,28287.0,27.5349,27.559,27.5268,27.559,28287.0
2019-03-22 14:40:00,34.33,34.38,34.3,34.33,20130.0,27.559,27.5991,27.5349,27.559,20130.0
2019-03-22 14:45:00,34.33,34.38,34.32,34.37,19904.0,27.559,27.5991,27.5509,27.5911,19904.0
2019-03-22 14:50:00,34.37,34.43,34.36,34.37,15291.0,27.5911,27.6392,27.583,27.5911,15291.0
2019-03-22 14:55:00,34.37,34.39,34.36,34.37,8623.0,27.5911,27.6071,27.583,27.5911,8623.0
2019-03-22 15:00:00,34.38,34.41,34.34,34.35,15141.0,27.5991,27.6232,27.567,27.575,15141.0
2019-03-22 15:05:00,34.35,34.39,34.35,34.38,22355.0,27.575,27.6071,27.575,27.5991,22355.0
2019-03-22 15:10:00,34.37,34.37,34.32,34.32,14452.0,27.5911,27.5911,27.5509,27.5509,14452.0
2019-03-22 15:15:00,34.33,34.36,34.3,34.33,26748.0,27.559,27.583,27.5349,27.559,26748.0
2019-03-22 15:20:00,34.33,34.37,34.31,34.35,17807.0,27.559,27.5911,27.5429,27.575,17807.0
2019-03-22 15:25:00,34.35,34.37,34.33,34.34,13549.0,27.575,27.5911,27.559,27.567,13549.0
2019-03-22 15:30:00,34.33,34.34,34.26,34.27,21309.0,27.559,27.567,27.5028,27.5108,21309.0
2019-03-22 15:35:00,34.27,34.31,34.26,34.26,31858.0,27.5108,27.5429,27.5028,27.5028,31858.0
2019-03-22 15:40:00,34.25,34.28,34.22,34.26,30613.0,27.4947,27.5188,27.4707,27.5028,30613.0
2019-03-22 15:45:00,34.26,34.29,34.24,34.26,42448.0,27.5028,27.5268,27.4867,27.5028,42448.0
2019-03-22 15:50:00,34.26,34.27,34.21,34.22,65671.0,27.5028,27.5108,27.4626,27.4707,65671.0
2019-03-22 15:55:00,34.21,34.32,34.18,34.32,320274.0,27.4626,27.5509,27.4385,27.5509,320274.0
2019-03-25 09:30:00,34.3,34.3,34.07,34.27,82456.0,27.5349,27.5349,27.3502,27.5108,82456.0
2019-03-25 09:35:00,34.29,34.39,34.29,34.33,25359.0,27.5268,27.6071,27.5268,27.559,25359.0
2019-03-25 09:40:00,34.31,34.35,34.27,34.29,32163.0,27.5429,27.575,27.5108,27.5268,32163.0
2019-03-25 09:45:00,34.28,34.3,33.96,33.97,53433.0,27.5188,27.5349,27.2619,27.27,53433.0
2019-03-25 09:50:00,33.97,33.99,33.81,33.81,58469.0,27.27,27.286,27.1415,27.1415,58469.0
2019-03-25 09:55:00,33.83,33.84,33.67,33.7,61839.0,27.1576,27.1656,27.0291,27.0532,61839.0
2019-03-25 10:00:00,33.7,33.81,33.69,33.74,67964.0,27.0532,27.1415,27.0452,27.0853,67964.0
2019-03-25 10:05:00,33.75,33.87,33.75,33.8,18333.0,27.0934,27.1897,27.0934,27.1335,18333.0
2019-03-25 10:10:00,33.8,33.81,33.72,33.77,30192.0,27.1335,27.1415,27.0693,27.1094,30192.0
2019-03-25 10:15:00,33.77,33.81,33.75,33.79,26583.0,27.1094,27.1415,27.0934,27.1255,26583.0
2019-03-25 10:20:00,33.77,33.82,33.76,33.78,27080.0,27.1094,27.1495,27.1014,27.1174,27080.0
2019-03-25 10:25:00,33.78,33.85,33.77,33.81,32366.0,27.1174,27.1736,27.1094,27.1415,32366.0
2019-03-25 10:30:00,33.82,33.89,33.82,33.87,35426.0,27.1495,27.2057,27.1495,27.1897,35426.0
2019-03-25 10:35:00,33.87,33.92,33.86,33.9,24738.0,27.1897,27.2298,27.1817,27.2138,24738.0
2019-03-25 10:40:00,33.9,34.0,33.89,33.99,9799.0,27.2138,27.294,27.2057,27.286,9799.0
2019-03-25 10:45:00,33.99,34.02,33.92,33.98,24774.0,27.286,27.3101,27.2298,27.278,24774.0
2019-03-25 10:50:00,33.99,34.09,33.99,34.04,24528.0,27.286,27.3663,27.286,27.3262,24528.0
2019-03-25 10:55:00,34.04,34.08,33.98,34.02,17606.0,27.3262,27.3583,27.278,27.3101,17606.0
2019-03-25 11:00:00,34.02,34.02,33.95,33.96,18699.0,27.3101,27.3101,27.2539,27.2619,18699.0
2019-03-25 11:05:00,33.96,34.02,33.93,33.99,19344.0,27.2619,27.3101,27.2379,27.286,19344.0
2019-03-25 11:10:00,33.98,34.06,33.95,34.05,18811.0,27.278,27.3422,27.2539,27.3342,18811.0
2019-03-25 11:15:00,34.04,34.12,34.03,34.09,16634.0,27.3262,27.3904,27.3181,27.3663,16634.0
2019-03-25 11:20:00,34.1,34.12,34.0,34.0,18597.0,27.3743,27.3904,27.294,27.294,18597.0
2019-03-25 11:25:00,34.0,34.06,33.99,34.06,11093.0,27.294,27.3422,27.286,27.3422,11093.0
2019-03-25 11:30:00,34.05,34.05,33.9,33.92,29522.0,27.3342,27.3342,27.2138,27.2298,29522.0
2019-03-25 11:35:00,33.93,33.93,33.84,33.88,24922.0,27.2379,27.2379,27.1656,27.1977,24922.0
2019-03-25 11:40:00,33.86,33.86,33.76,33.76,24679.0,27.1817,27.1817,27.1014,27.1014,24679.0
2019-03-25 11:45:00,33.76,33.78,33.75,33.76,23709.0,27.1014,27.1174,27.0934,27.1014,23709.0
2019-03-25 11:50:00,33.75,33.83,33.75,33.82,20473.0,27.0934,27.1576,27.0934,27.1495,20473.0
2019-03-25 11:55:00,33.8,33.82,33.76,33.76,6798.0,27.1335,27.1495,27.1014,27.1014,6798.0
2019-03-25 12:00:00,33.75,33.75,33.72,33.74,16031.0,27.0934,27.0934,27.0693,27.0853,16031.0
2019-03-25 12:05:00,33.75,33.78,33.74,33.77,12847.0,27.0934,27.1174,27.0853,27.1094,12847.0
2019-03-25 12:10:00,33.75,33.8,33.75,33.77,12057.0,27.0934,27.1335,27.0934,27.1094,12057.0
2019-03-25 12:15:00,33.77,33.78,33.75,33.78,13266.0,27.1094,27.1174,27.0934,27.1174,13266.0
2019-03-25 12:20:00,33.77,33.79,33.75,33.76,23056.0,27.1094,27.1255,27.0934,27.1014,23056.0
2019-03-25 12:25:00,33.76,33.77,33.72,33.72,10295.0,27.1014,27.1094,27.0693,27.0693,10295.0
2019-03-25 12:30:00,33.72,33.73,33.6,33.66,51642.0,27.0693,27.0773,26.9729,27.0211,51642.0
2019-03-25 12:35:00,33.67,33.67,33.62,33.64,8786.0,27.0291,27.0291,26.989,27.0051,8786.0
2019-03-25 12:40:00,33.63,33.65,33.61,33.64,10357.0,26.997,27.0131,26.981,27.0051,10357.0
2019-03-25 12:45:00,33.63,33.66,33.61,33.66,17152.0,26.997,27.0211,26.981,27.0211,17152.0
2019-03-25 12:50:00,33.66,33.7,33.66,33.69,8039.0,27.0211,27.0532,27.0211,27.0452,8039.0
2019-03-25 12:55:00,33.69,33.78,33.68,33.78,10828.0,27.0452,27.1174,27.0372,27.1174,10828.0
2019-03-25 13:00:00,33.77,33.78,33.71,33.71,7120.0,27.1094,27.1174,27.0612,27.0612,7120.0
2019-03-25 13:05:00,33.71,33.73,33.68,33.69,9536.0,27.0612,27.0773,27.0372,27.0452,9536.0
2019-03-25 13:10:00,33.69,33.78,33.69,33.78,20553.0,27.0452,27.1174,27.0452,27.1174,20553.0
2019-03-25 13:15:00,33.78,33.78,33.72,33.76,9613.0,27.1174,27.1174,27.0693,27.1014,9613.0
2019-03-25 13:20:00,33.77,33.79,33.73,33.78,18201.0,27.1094,27.1255,27.0773,27.1174,18201.0
2019-03-25 13:25:00,33.78,33.8,33.74,33.76,6569.0,27.1174,27.1335,27.0853,27.1014,6569.0
2019-03-25 13:30:00,33.76,33.76,33.71,33.75,33187.0,27.1014,27.1014,27.0612,27.0934,33187.0
2019-03-25 13:35:00,33.76,33.79,33.75,33.77,13636.0,27.1014,27.1255,27.0934,27.1094,13636.0
2019-03-25 13:40:00,33.76,33.78,33.74,33.75,7370.0,27.1014,27.1174,27.0853,27.0934,7370.0
2019-03-25 13:45:00,33.74,33.79,33.71,33.71,76937.0,27.0853,27.1255,27.0612,27.0612,76937.0
2019-03-25 13:50:00,33.72,33.74,33.69,33.73,48437.0,27.0693,27.0853,27.0452,27.0773,48437.0
2019-03-25 13:55:00,33.72,33.74,33.71,33.71,12071.0,27.0693,27.0853,27.0612,27.0612,12071.0
2019-03-25 14:00:00,33.72,33.77,33.71,33.76,18548.0,27.0693,27.1094,27.0612,27.1014,18548.0
2019-03-25 14:05:00,33.76,33.76,33.73,33.75,19781.0,27.1014,27.1014,27.0773,27.0934,19781.0
2019-03-25 14:10:00,33.75,33.8,33.64,33.73,53215.0,27.0934,27.1335,27.0051,27.0773,53215.0
2019-03-25 14:15:00,33.72,33.74,33.71,33.72,17868.0,27.0693,27.0853,27.0612,27.0693,17868.0
2019-03-25 14:20:00,33.72,33.76,33.72,33.74,25814.0,27.0693,27.1014,27.0693,27.0853,25814.0
2019-03-25 14:25:00,33.73,33.81,33.73,33.8,24452.0,27.0773,27.1415,27.0773,27.1335,24452.0
2019-03-25 14:30:00,33.8,33.89,33.8,33.89,13492.0,27.1335,27.2057,27.1335,27.2057,13492.0
2019-03-25 14:35:00,33.89,33.91,33.85,33.87,17108.0,27.2057,27.2218,27.1736,27.1897,17108.0
2019-03-25 14:40:00,33.87,33.92,33.86,33.92,8332.0,27.1897,27.2298,27.1817,27.2298,8332.0
2019-03-25 14:45:00,33.91,33.93,33.9,33.91,10263.0,27.2218,27.2379,27.2138,27.2218,10263.0
2019-03-25 14:50:00,33.92,33.94,33.9,33.94,9819.0,27.2298,27.2459,27.2138,27.2459,9819.0
2019-03-25 14:55:00,33.94,33.98,33.93,33.95,9234.0,27.2459,27.278,27.2379,27.2539,9234.0
2019-03-25 15:00:00,33.96,33.98,33.95,33.95,21820.0,27.2619,27.278,27.2539,27.2539,21820.0
2019-03-25 15:05:00,33.96,33.99,33.95,33.98,12795.0,27.2619,27.286,27.2539,27.278,12795.0
2019-03-25 15:10:00,33.99,34.04,33.98,34.04,13450.0,27.286,27.3262,27.278,27.3262,13450.0
2019-03-25 15:15:00,34.04,34.05,33.97,33.97,15905.0,27.3262,27.3342,27.27,27.27,15905.0
2019-03-25 15:20:00,33.97,34.05,33.97,34.04,18116.0,27.27,27.3342,27.27,27.3262,18116.0
2019-03-25 15:25:00,34.03,34.04,34.0,34.02,18330.0,27.3181,27.3262,27.294,27.3101,18330.0
2019-03-25 15:30:00,34.02,34.04,34.01,34.02,22589.0,27.3101,27.3262,27.3021,27.3101,22589.0
2019-03-25 15:35:00,34.03,34.1,34.03,34.05,33360.0,27.3181,27.3743,27.3181,27.3342,33360.0
2019-03-25 15:40:00,34.04,34.08,34.04,34.08,24347.0,27.3262,27.3583,27.3262,27.3583,24347.0
2019-03-25 15:45:00,34.08,34.1,34.03,34.04,45188.0,27.3583,27.3743,27.3181,27.3262,45188.0
2019-03-25 15:50:00,34.04,34.07,34.01,34.06,55855.0,27.3262,27.3502,27.3021,27.3422,55855.0
2019-03-25 15:55:00,34.06,34.16,34.05,34.14,145115.0,27.3422,27.4225,27.3342,27.4064,145115.0
2019-03-26 09:30:00,34.47,34.49,34.39,34.41,41036.0,27.6713,27.6874,27.6071,27.6232,41036.0
2019-03-26 09:35:00,34.43,34.48,34.4,34.48,17126.0,27.6392,27.6794,27.6152,27.6794,17126.0
2019-03-26 09:40:00,34.47,34.6,34.45,34.6,35822.0,27.6713,27.7757,27.6553,27.7757,35822.0
2019-03-26 09:45:00,34.59,34.6,34.51,34.52,21867.0,27.7677,27.7757,27.7035,27.7115,21867.0
2019-03-26 09:50:00,34.51,34.55,34.49,34.53,31281.0,27.7035,27.7356,27.6874,27.7195,31281.0
2019-03-26 09:55:00,34.52,34.53,34.45,34.53,9799.0,27.7115,27.7195,27.6553,27.7195,9799.0
2019-03-26 10:00:00,34.52,34.52,34.45,34.5,18428.0,27.7115,27.7115,27.6553,27.6954,18428.0
2019-03-26 10:05:00,34.5,34.51,34.46,34.46,12337.0,27.6954,27.7035,27.6633,27.6633,12337.0
2019-03-26 10:10:00,34.45,34.51,34.44,34.48,19445.0,27.6553,27.7035,27.6473,27.6794,19445.0
2019-03-26 10:15:00,34.48,34.52,34.48,34.52,7862.0,27.6794,27.7115,27.6794,27.7115,7862.0
2019-03-26 10:20:00,34.53,34.53,34.42,34.42,26617.0,27.7195,27.7195,27.6312,27.6312,26617.0
2019-03-26 10:25:00,34.42,34.47,34.42,34.46,11222.0,27.6312,27.6713,27.6312,27.6633,11222.0
2019-03-26 10:30:00,34.46,34.46,34.39,34.4,21640.0,27.6633,27.6633,27.6071,27.6152,21640.0
2019-03-26 10:35:00,34.4,34.41,34.38,34.41,14357.0,27.6152,27.6232,27.5991,27.6232,14357.0
2019-03-26 10:40:00,34.4,34.46,34.4,34.45,6355.0,27.6152,27.6633,27.6152,27.6553,6355.0
2019-03-26 10:45:00,34.48,34.52,34.46,34.51,14270.0,27.6794,27.7115,27.6633,27.7035,14270.0
2019-03-26 10:50:00,34.52,34.59,34.52,34.54,33206.0,27.7115,27.7677,27.7115,27.7275,33206.0
2019-03-26 10:55:00,34.54,34.58,34.53,34.58,13010.0,27.7275,27.7597,27.7195,27.7597,13010.0
2019-03-26 11:00:00,34.58,34.61,34.51,34.52,43602.0,27.7597,27.7837,27.7035,27.7115,43602.0
2019-03-26 11:05:00,34.52,34.55,34.48,34.54,27226.0,27.7115,27.7356,27.6794,27.7275,27226.0
2019-03-26 11:10:00,34.54,34.54,34.46,34.49,13978.0,27.7275,27.7275,27.6633,27.6874,13978.0
2019-03-26 11:15:00,34.48,34.53,34.47,34.48,26973.0,27.6794,27.7195,27.6713,27.6794,26973.0
2019-03-26 11:20:00,34.48,34.49,34.47,34.49,9789.0,27.6794,27.6874,27.6713,27.6874,9789.0
2019-03-26 11:25:00,34.49,34.5,34.49,34.5,6226.0,27.6874,27.6954,27.6874,27.6954,6226.0
2019-03-26 11:30:00,34.48,34.49,34.39,34.41,16673.0,27.6794,27.6874,27.6071,27.6232,16673.0
2019-03-26 11:35:00,34.4,34.43,34.38,34.43,17681.0,27.6152,27.6392,27.5991,27.6392,17681.0
2019-03-26 11:40:00,34.42,34.43,34.38,34.39,14279.0,27.6312,27.6392,27.5991,27.6071,14279.0
2019-03-26 11:45:00,34.39,34.39,34.34,34.38,13563.0,27.6071,27.6071,27.567,27.5991,13563.0
2019-03-26 11:50:00,34.39,34.4,34.34,34.34,15779.0,27.6071,27.6152,27.567,27.567,15779.0
2019-03-26 11:55:00,34.33,34.36,34.31,34.36,11395.0,27.559,27.583,27.5429,27.583,11395.0
2019-03-26 12:00:00,34.36,34.43,34.35,34.36,16975.0,27.583,27.6392,27.575,27.583,16975.0
2019-03-26 12:05:00,34.36,34.36,34.27,34.34,12941.0,27.583,27.583,27.5108,27.567,12941.0
2019-03-26 12:10:00,34.34,34.36,34.31,34.31,18946.0,27.567,27.583,27.5429,27.5429,18946.0
2019-03-26 12:15:00,34.31,34.34,34.31,34.34,12344.0,27.5429,27.567,27.5429,27.567,12344.0
2019-03-26 12:20:00,34.34,34.35,34.25,34.25,14905.0,27.567,27.575,27.4947,27.4947,14905.0
2019-03-26 12:25:00,34.25,34.26,34.18,34.21,13489.0,27.4947,27.5028,27.4385,27.4626,13489.0
2019-03-26 12:30:00,34.21,34.22,34.17,34.18,10172.0,27.4626,27.4707,27.4305,27.4385,10172.0
2019-03-26 12:35:00,34.17,34.25,34.17,34.25,19172.0,27.4305,27.4947,27.4305,27.4947,19172.0
2019-03-26 12:40:00,34.24,34.24,34.17,34.19,10064.0,27.4867,27.4867,27.4305,27.4466,10064.0
2019-03-26 12:45:00,34.18,34.18,34.14,34.14,20813.0,27.4385,27.4385,27.4064,27.4064,20813.0
2019-03-26 12:50:00,34.15,34.23,34.15,34.21,12796.0,27.4145,27.4787,27.4145,27.4626,12796.0
2019-03-26 12:55:00,34.21,34.26,34.19,34.26,18747.0,27.4626,27.5028,27.4466,27.5028,18747.0
2019-03-26 13:00:00,34.27,34.32,34.24,34.29,9716.0,27.5108,27.5509,27.4867,27.5268,9716.0
2019-03-26 13:05:00,34.3,34.35,34.28,34.3,18406.0,27.5349,27.575,27.5188,27.5349,18406.0
2019-03-26 13:10:00,34.31,34.34,34.31,34.34,8766.0,27.5429,27.567,27.5429,27.567,8766.0
2019-03-26 13:15:00,34.33,34.34,34.33,34.33,5471.0,27.559,27.567,27.559,27.559,5471.0
2019-03-26 13:20:00,34.34,34.37,34.33,34.36,17038.0,27.567,27.5911,27.559,27.583,17038.0
2019-03-26 13:25:00,34.35,34.37,34.34,34.34,12505.0,27.575,27.5911,27.567,27.567,12505.0
2019-03-26 13:30:00,34.34,34.35,34.34,34.35,4397.0,27.567,27.575,27.567,27.575,4397.0
2019-03-26 13:35:00,34.35,34.35,34.26,34.3,13323.0,27.575,27.575,27.5028,27.5349,13323.0
2019-03-26 13:40:00,34.31,34.35,34.3,34.33,18677.0,27.5429,27.575,27.5349,27.559,18677.0
2019-03-26 13:45:00,34.34,34.35,34.34,34.34,4367.0,27.567,27.575,27.567,27.567,4367.0
2019-03-26 13:50:00,34.34,34.37,34.34,34.37,11064.0,27.567,27.5911,27.567,27.5911,11064.0
2019-03-26 13:55:00,34.36,34.37,34.32,34.32,9958.0,27.583,27.5911,27.5509,27.5509,9958.0
2019-03-26 14:00:00,34.33,34.33,34.31,34.31,8815.0,27.559,27.559,27.5429,27.5429,8815.0
2019-03-26 14:05:00,34.31,34.33,34.31,34.32,4300.0,27.5429,27.559,27.5429,27.5509,4300.0
2019-03-26 14:10:00,34.32,34.35,34.31,34.34,13253.0,27.5509,27.575,27.5429,27.567,13253.0
2019-03-26 14:15:00,34.35,34.43,34.35,34.43,13152.0,27.575,27.6392,27.575,27.6392,13152.0
2019-03-26 14:20:00,34.43,34.44,34.42,34.44,11268.0,27.6392,27.6473,27.6312,27.6473,11268.0
2019-03-26 14:25:00,34.43,34.47,34.43,34.45,17782.0,27.6392,27.6713,27.6392,27.6553,17782.0
2019-03-26 14:30:00,34.45,34.46,34.43,34.43,13566.0,27.6553,27.6633,27.6392,27.6392,13566.0
2019-03-26 14:35:00,34.44,34.49,34.44,34.46,19300.0,27.6473,27.6874,27.6473,27.6633,19300.0
2019-03-26 14:40:00,34.46,34.5,34.45,34.49,11093.0,27.6633,27.6954,27.6553,27.6874,11093.0
2019-03-26 14:45:00,34.5,34.5,34.49,34.5,3232.0,27.6954,27.6954,27.6874,27.6954,3232.0
2019-03-26 14:50:00,34.49,34.5,34.43,34.48,26084.0,27.6874,27.6954,27.6392,27.6794,26084.0
2019-03-26 14:55:00,34.49,34.6,34.49,34.6,36909.0,27.6874,27.7757,27.6874,27.7757,36909.0
2019-03-26 15:00:00,34.6,34.61,34.54,34.57,26706.0,27.7757,27.7837,27.7275,27.7516,26706.0
2019-03-26 15:05:00,34.57,34.61,34.54,34.59,17346.0,27.7516,27.7837,27.7275,27.7677,17346.0
2019-03-26 15:10:00,34.59,34.62,34.55,34.55,17226.0,27.7677,27.7918,27.7356,27.7356,17226.0
2019-03-26 15:15:00,34.55,34.61,34.55,34.57,20179.0,27.7356,27.7837,27.7356,27.7516,20179.0
2019-03-26 15:20:00,34.56,34.59,34.55,34.58,15879.0,27.7436,27.7677,27.7356,27.7597,15879.0
2019-03-26 15:25:00,34.57,34.61,34.53,34.57,20342.0,27.7516,27.7837,27.7195,27.7516,20342.0
2019-03-26 15:30:00,34.56,34.61,34.55,34.6,25015.0,27.7436,27.7837,27.7356,27.7757,25015.0
2019-03-26 15:35:00,34.61,34.64,34.6,34.6,16308.0,27.7837,27.8078,27.7757,27.7757,16308.0
2019-03-26 15:40:00,34.6,34.61,34.55,34.55,24195.0,27.7757,27.7837,27.7356,27.7356,24195.0
2019-03-26 15:45:00,34.56,34.61,34.55,34.6,42382.0,27.7436,27.7837,27.7356,27.7757,42382.0
2019-03-26 15:50:00,34.6,34.64,34.59,34.63,47899.0,27.7757,27.8078,27.7677,27.7998,47899.0
2019-03-26 15:55:00,34.64,34.66,34.52,34.52,116536.0,27.8078,27.8239,27.7115,27.7115,116536.0
2019-03-27 09:30:00,34.74,35.15,34.71,35.12,92390.0,27.8881,28.2172,27.864,28.1931,92390.0
2019-03-27 09:35:00,35.12,35.25,35.04,35.09,63122.0,28.1931,28.2975,28.1289,28.1691,63122.0
2019-03-27 09:40:00,35.1,35.22,35.05,35.18,94644.0,28.1771,28.2734,28.137,28.2413,94644.0
2019-03-27 09:45:00,35.17,35.35,35.16,35.18,120702.0,28.2333,28.3778,28.2253,28.2413,120702.0
2019-03-27 09:50:00,35.19,35.19,34.92,34.97,45997.0,28.2493,28.2493,28.0326,28.0727,45997.0
2019-03-27 09:55:00,34.96,34.98,34.77,34.86,46369.0,28.0647,28.0808,27.9122,27.9844,46369.0
2019-03-27 10:00:00,34.85,34.85,34.72,34.77,31631.0,27.9764,27.9764,27.872,27.9122,31631.0
2019-03-27 10:05:00,34.77,34.91,34.74,34.91,33910.0,27.9122,28.0246,27.8881,28.0246,33910.0
2019-03-27 10:10:00,34.93,35.02,34.91,35.0,29764.0,28.0406,28.1129,28.0246,28.0968,29764.0
2019-03-27 10:15:00,34.99,35.08,34.97,35.08,20297.0,28.0888,28.161,28.0727,28.161,20297.0
2019-03-27 10:20:00,35.09,35.1,35.05,35.07,24040.0,28.1691,28.1771,28.137,28.153,24040.0
2019-03-27 10:25:00,35.07,35.08,35.0,35.03,16997.0,28.153,28.161,28.0968,28.1209,16997.0
2019-03-27 10:30:00,35.02,35.03,34.97,34.98,26831.0,28.1129,28.1209,28.0727,28.0808,26831.0
2019-03-27 10:35:00,34.99,35.02,34.97,34.98,25003.0,28.0888,28.1129,28.0727,28.0808,25003.0
2019-03-27 10:40:00,34.98,35.0,34.93,34.99,17417.0,28.0808,28.0968,28.0406,28.0888,17417.0
2019-03-27 10:45:00,35.0,35.0,34.94,34.95,26944.0,28.0968,28.0968,28.0486,28.0567,26944.0
2019-03-27 10:50:00,34.94,34.95,34.9,34.95,16249.0,28.0486,28.0567,28.0165,28.0567,16249.0
2019-03-27 10:55:00,34.95,35.0,34.94,34.98,8155.0,28.0567,28.0968,28.0486,28.0808,8155.0
2019-03-27 11:00:00,34.98,35.0,34.91,34.92,11106.0,28.0808,28.0968,28.0246,28.0326,11106.0
2019-03-27 11:05:00,34.93,34.95,34.91,34.94,19833.0,28.0406,28.0567,28.0246,28.0486,19833.0
2019-03-27 11:10:00,34.93,34.95,34.87,34.87,12975.0,28.0406,28.0567,27.9925,27.9925,12975.0
2019-03-27 11:15:00,34.86,34.88,34.84,34.84,25851.0,27.9844,28.0005,27.9684,27.9684,25851.0
2019-03-27 11:20:00,34.84,34.87,34.82,34.87,9784.0,27.9684,27.9925,27.9523,27.9925,9784.0
2019-03-27 11:25:00,34.86,34.88,34.79,34.79,14558.0,27.9844,28.0005,27.9282,27.9282,14558.0
2019-03-27 11:30:00,34.79,34.83,34.69,34.7,41956.0,27.9282,27.9603,27.848,27.856,41956.0
2019-03-27 11:35:00,34.69,34.69,34.62,34.62,50420.0,27.848,27.848,27.7918,27.7918,50420.0
2019-03-27 11:40:00,34.63,34.65,34.54,34.54,30401.0,27.7998,27.8158,27.7275,27.7275,30401.0
2019-03-27 11:45:00,34.52,34.6,34.52,34.6,20545.0,27.7115,27.7757,27.7115,27.7757,20545.0
2019-03-27 11:50:00,34.61,34.65,34.58,34.61,17388.0,27.7837,27.8158,27.7597,27.7837,17388.0
2019-03-27 11:55:00,34.62,34.66,34.61,34.65,15872.0,27.7918,27.8239,27.7837,27.8158,15872.0
2019-03-27 12:00:00,34.65,34.71,34.59,34.71,35963.0,27.8158,27.864,27.7677,27.864,35963.0
2019-03-27 12:05:00,34.7,34.74,34.68,34.71,9875.0,27.856,27.8881,27.8399,27.864,9875.0
2019-03-27 12:10:00,34.7,34.71,34.63,34.64,13904.0,27.856,27.864,27.7998,27.8078,13904.0
2019-03-27 12:15:00,34.63,34.67,34.61,34.63,34092.0,27.7998,27.8319,27.7837,27.7998,34092.0
2019-03-27 12:20:00,34.64,34.68,34.62,34.68,22631.0,27.8078,27.8399,27.7918,27.8399,22631.0
2019-03-27 12:25:00,34.67,34.69,34.65,34.66,10280.0,27.8319,27.848,27.8158,27.8239,10280.0
2019-03-27 12:30:00,34.65,34.67,34.64,34.66,9438.0,27.8158,27.8319,27.8078,27.8239,9438.0
2019-03-27 12:35:00,34.66,34.66,34.62,34.64,4731.0,27.8239,27.8239,27.7918,27.8078,4731.0
2019-03-27 12:40:00,34.63,34.66,34.62,34.65,11887.0,27.7998,27.8239,27.7918,27.8158,11887.0
2019-03-27 12:45:00,34.66,34.67,34.62,34.65,14934.0,27.8239,27.8319,27.7918,27.8158,14934.0
2019-03-27 12:50:00,34.65,34.7,34.64,34.65,6420.0,27.8158,27.856,27.8078,27.8158,6420.0
2019-03-27 12:55:00,34.66,34.66,34.63,34.63,8459.0,27.8239,27.8239,27.7998,27.7998,8459.0
2019-03-27 13:00:00,34.63,34.65,34.61,34.62,8009.0,27.7998,27.8158,27.7837,27.7918,8009.0
2019-03-27 13:05:00,34.62,34.64,34.61,34.62,7771.0,27.7918,27.8078,27.7837,27.7918,7771.0
2019-03-27 13:10:00,34.61,34.75,34.61,34.75,13563.0,27.7837,27.8961,27.7837,27.8961,13563.0
2019-03-27 13:15:00,34.75,34.75,34.69,34.7,5225.0,27.8961,27.8961,27.848,27.856,5225.0
2019-03-27 13:20:00,34.71,34.72,34.67,34.68,5955.0,27.864,27.872,27.8319,27.8399,5955.0
2019-03-27 13:25:00,34.68,34.71,34.67,34.69,5340.0,27.8399,27.864,27.8319,27.848,5340.0
2019-03-27 13:30:00,34.68,34.7,34.67,34.69,44497.0,27.8399,27.856,27.8319,27.848,44497.0
2019-03-27 13:35:00,34.69,34.71,34.66,34.66,36398.0,27.848,27.864,27.8239,27.8239,36398.0
2019-03-27 13:40:00,34.66,34.68,34.64,34.66,26592.0,27.8239,27.8399,27.8078,27.8239,26592.0
2019-03-27 13:45:00,34.65,34.66,34.62,34.64,30106.0,27.8158,27.8239,27.7918,27.8078,30106.0
2019-03-27 13:50:00,34.63,34.64,34.62,34.63,6100.0,27.7998,27.8078,27.7918,27.7998,6100.0
2019-03-27 13:55:00,34.63,34.67,34.63,34.66,23480.0,27.7998,27.8319,27.7998,27.8239,23480.0
2019-03-27 14:00:00,34.66,34.67,34.65,34.66,28026.0,27.8239,27.8319,27.8158,27.8239,28026.0
2019-03-27 14:05:00,34.66,34.72,34.64,34.72,21299.0,27.8239,27.872,27.8078,27.872,21299.0
2019-03-27 14:10:00,34.72,34.78,34.72,34.77,18749.0,27.872,27.9202,27.872,27.9122,18749.0
2019-03-27 14:15:00,34.77,34.78,34.75,34.77,13469.0,27.9122,27.9202,27.8961,27.9122,13469.0
2019-03-27 14:20:00,34.76,34.78,34.73,34.77,59281.0,27.9041,27.9202,27.8801,27.9122,59281.0
2019-03-27 14:25:00,34.78,34.78,34.74,34.77,50290.0,27.9202,27.9202,27.8881,27.9122,50290.0
2019-03-27 14:30:00,34.76,34.78,34.74,34.76,21643.0,27.9041,27.9202,27.8881,27.9041,21643.0
2019-03-27 14:35:00,34.74,34.76,34.7,34.7,17406.0,27.8881,27.9041,27.856,27.856,17406.0
2019-03-27 14:40:00,34.71,34.71,34.66,34.67,18593.0,27.864,27.864,27.8239,27.8319,18593.0
2019-03-27 14:45:00,34.68,34.68,34.64,34.65,21921.0,27.8399,27.8399,27.8078,27.8158,21921.0
2019-03-27 14:50:00,34.65,34.7,34.65,34.67,21134.0,27.8158,27.856,27.8158,27.8319,21134.0
2019-03-27 14:55:00,34.66,34.66,34.61,34.61,8222.0,27.8239,27.8239,27.7837,27.7837,8222.0
2019-03-27 15:00:00,34.62,34.62,34.55,34.55,7948.0,27.7918,27.7918,27.7356,27.7356,7948.0
2019-03-27 15:05:00,34.55,34.59,34.53,34.55,28392.0,27.7356,27.7677,27.7195,27.7356,28392.0
2019-03-27 15:10:00,34.55,34.59,34.55,34.55,37705.0,27.7356,27.7677,27.7356,27.7356,37705.0
2019-03-27 15:15:00,34.56,34.56,34.48,34.54,25578.0,27.7436,27.7436,27.6794,27.7275,25578.0
2019-03-27 15:20:00,34.53,34.54,34.49,34.49,14778.0,27.7195,27.7275,27.6874,27.6874,14778.0
2019-03-27 15:25:00,34.49,34.52,34.48,34.48,11466.0,27.6874,27.7115,27.6794,27.6794,11466.0
2019-03-27 15:30:00,34.49,34.54,34.48,34.49,37756.0,27.6874,27.7275,27.6794,27.6874,37756.0
2019-03-27 15:35:00,34.5,34.5,34.44,34.45,45266.0,27.6954,27.6954,27.6473,27.6553,45266.0
2019-03-27 15:40:00,34.45,34.53,34.44,34.52,41893.0,27.6553,27.7195,27.6473,27.7115,41893.0
2019-03-27 15:45:00,34.52,34.54,34.43,34.43,34938.0,27.7115,27.7275,27.6392,27.6392,34938.0
2019-03-27 15:50:00,34.42,34.46,34.37,34.37,28023.0,27.6312,27.6633,27.5911,27.5911,28023.0
2019-03-27 15:55:00,34.36,34.44,34.34,34.41,138740.0,27.583,27.6473,27.567,27.6232,138740.0
2019-03-28 09:30:00,34.31,34.75,34.3,34.69,65114.0,27.5429,27.8961,27.5349,27.848,65114.0
2019-03-28 09:35:00,34.68,34.76,34.65,34.7,13677.0,27.8399,27.9041,27.8158,27.856,13677.0
2019-03-28 09:40:00,34.69,34.82,34.62,34.8,60122.0,27.848,27.9523,27.7918,27.9363,60122.0
2019-03-28 09:45:00,34.81,34.87,34.72,34.79,17753.0,27.9443,27.9925,27.872,27.9282,17753.0
2019-03-28 09:50:00,34.76,34.79,34.6,34.6,45246.0,27.9041,27.9282,27.7757,27.7757,45246.0
2019-03-28 09:55:00,34.6,34.65,34.59,34.63,20130.0,27.7757,27.8158,27.7677,27.7998,20130.0
2019-03-28 10:00:00,34.64,34.71,34.59,34.7,29205.0,27.8078,27.864,27.7677,27.856,29205.0
2019-03-28 10:05:00,34.71,34.78,34.7,34.77,48719.0,27.864,27.9202,27.856,27.9122,48719.0
2019-03-28 10:10:00,34.76,34.76,34.69,34.7,39636.0,27.9041,27.9041,27.848,27.856,39636.0
2019-03-28 10:15:00,34.7,34.71,34.65,34.65,35971.0,27.856,27.864,27.8158,27.8158,35971.0
2019-03-28 10:20:00,34.65,34.67,34.62,34.63,23619.0,27.8158,27.8319,27.7918,27.7998,23619.0
2019-03-28 10:25:00,34.64,34.65,34.61,34.62,14265.0,27.8078,27.8158,27.7837,27.7918,14265.0
2019-03-28 10:30:00,34.62,34.71,34.62,34.69,19168.0,27.7918,27.864,27.7918,27.848,19168.0
2019-03-28 10:35:00,34.7,34.72,34.69,34.7,17579.0,27.856,27.872,27.848,27.856,17579.0
2019-03-28 10:40:00,34.69,34.73,34.69,34.71,17379.0,27.848,27.8801,27.848,27.864,17379.0
2019-03-28 10:45:00,34.71,34.72,34.7,34.7,8548.0,27.864,27.872,27.856,27.856,8548.0
2019-03-28 10:50:00,34.7,34.71,34.69,34.69,16286.0,27.856,27.864,27.848,27.848,16286.0
2019-03-28 10:55:00,34.68,34.69,34.59,34.59,31688.0,27.8399,27.848,27.7677,27.7677,31688.0
2019-03-28 11:00:00,34.59,34.59,34.5,34.51,24350.0,27.7677,27.7677,27.6954,27.7035,24350.0
2019-03-28 11:05:00,34.5,34.51,34.44,34.47,15165.0,27.6954,27.7035,27.6473,27.6713,15165.0
2019-03-28 11:10:00,34.46,34.49,34.45,34.48,15029.0,27.6633,27.6874,27.6553,27.6794,15029.0
2019-03-28 11:15:00,34.48,34.49,34.45,34.46,19035.0,27.6794,27.6874,27.6553,27.6633,19035.0
2019-03-28 11:20:00,34.47,34.5,34.39,34.4,28325.0,27.6713,27.6954,27.6071,27.6152,28325.0
2019-03-28 11:25:00,34.39,34.4,34.3,34.3,19360.0,27.6071,27.6152,27.5349,27.5349,19360.0
2019-03-28 11:30:00,34.3,34.4,34.3,34.39,16681.0,27.5349,27.6152,27.5349,27.6071,16681.0
2019-03-28 11:35:00,34.38,34.38,34.34,34.34,18355.0,27.5991,27.5991,27.567,27.567,18355.0
2019-03-28 11:40:00,34.34,34.34,34.25,34.33,24670.0,27.567,27.567,27.4947,27.559,24670.0
2019-03-28 11:45:00,34.33,34.37,34.29,34.36,17812.0,27.559,27.5911,27.5268,27.583,17812.0
2019-03-28 11:50:00,34.36,34.37,34.31,34.32,8962.0,27.583,27.5911,27.5429,27.5509,8962.0
2019-03-28 11:55:00,34.32,34.37,34.3,34.37,12418.0,27.5509,27.5911,27.5349,27.5911,12418.0
2019-03-28 12:00:00,34.36,34.37,34.32,34.33,17511.0,27.583,27.5911,27.5509,27.559,17511.0
2019-03-28 12:05:00,34.34,34.4,34.34,34.37,8575.0,27.567,27.6152,27.567,27.5911,8575.0
2019-03-28 12:10:00,34.37,34.37,34.31,34.34,6050.0,27.5911,27.5911,27.5429,27.567,6050.0
2019-03-28 12:15:00,34.34,34.44,34.34,34.44,7684.0,27.567,27.6473,27.567,27.6473,7684.0
2019-03-28 12:20:00,34.44,34.53,34.44,34.52,38024.0,27.6473,27.7195,27.6473,27.7115,38024.0
2019-03-28 12:25:00,34.52,34.52,34.47,34.49,10145.0,27.7115,27.7115,27.6713,27.6874,10145.0
2019-03-28 12:30:00,34.49,34.51,34.48,34.49,12930.0,27.6874,27.7035,27.6794,27.6874,12930.0
2019-03-28 12:35:00,34.49,34.54,34.48,34.53,4949.0,27.6874,27.7275,27.6794,27.7195,4949.0
2019-03-28 12:40:00,34.53,34.56,34.53,34.54,5472.0,27.7195,27.7436,27.7195,27.7275,5472.0
2019-03-28 12:45:00,34.54,34.54,34.52,34.54,3911.0,27.7275,27.7275,27.7115,27.7275,3911.0
2019-03-28 12:50:00,34.55,34.62,34.55,34.62,5052.0,27.7356,27.7918,27.7356,27.7918,5052.0
2019-03-28 12:55:00,34.62,34.64,34.61,34.63,3841.0,27.7918,27.8078,27.7837,27.7998,3841.0
2019-03-28 13:00:00,34.64,34.66,34.62,34.65,7249.0,27.8078,27.8239,27.7918,27.8158,7249.0
2019-03-28 13:05:00,34.64,34.64,34.6,34.62,9925.0,27.8078,27.8078,27.7757,27.7918,9925.0
2019-03-28 13:10:00,34.61,34.63,34.6,34.6,7902.0,27.7837,27.7998,27.7757,27.7757,7902.0
2019-03-28 13:15:00,34.59,34.6,34.55,34.55,14445.0,27.7677,27.7757,27.7356,27.7356,14445.0
2019-03-28 13:20:00,34.56,34.58,34.55,34.58,8300.0,27.7436,27.7597,27.7356,27.7597,8300.0
2019-03-28 13:25:00,34.57,34.59,34.57,34.57,4775.0,27.7516,27.7677,27.7516,27.7516,4775.0
2019-03-28 13:30:00,34.57,34.6,34.57,34.58,3925.0,27.7516,27.7757,27.7516,27.7597,3925.0
2019-03-28 13:35:00,34.58,34.59,34.56,34.57,5176.0,27.7597,27.7677,27.7436,27.7516,5176.0
2019-03-28 13:40:00,34.56,34.58,34.55,34.57,10128.0,27.7436,27.7597,27.7356,27.7516,10128.0
2019-03-28 13:45:00,34.56,34.58,34.54,34.56,7835.0,27.7436,27.7597,27.7275,27.7436,7835.0
2019-03-28 13:50:00,34.57,34.59,34.56,34.59,4752.0,27.7516,27.7677,27.7436,27.7677,4752.0
2019-03-28 13:55:00,34.58,34.61,34.57,34.6,9811.0,27.7597,27.7837,27.7516,27.7757,9811.0
2019-03-28 14:00:00,34.59,34.6,34.57,34.58,6284.0,27.7677,27.7757,27.7516,27.7597,6284.0
2019-03-28 14:05:00,34.57,34.58,34.57,34.58,7515.0,27.7516,27.7597,27.7516,27.7597,7515.0
2019-03-28 14:10:00,34.58,34.63,34.57,34.62,13215.0,27.7597,27.7998,27.7516,27.7918,13215.0
2019-03-28 14:15:00,34.62,34.64,34.6,34.63,6794.0,27.7918,27.8078,27.7757,27.7998,6794.0
2019-03-28 14:20:00,34.63,34.65,34.6,34.62,14318.0,27.7998,27.8158,27.7757,27.7918,14318.0
2019-03-28 14:25:00,34.63,34.67,34.62,34.67,20962.0,27.7998,27.8319,27.7918,27.8319,20962.0
2019-03-28 14:30:00,34.66,34.67,34.64,34.66,4070.0,27.8239,27.8319,27.8078,27.8239,4070.0
2019-03-28 14:35:00,34.65,34.67,34.64,34.67,34505.0,27.8158,27.8319,27.8078,27.8319,34505.0
2019-03-28 14:40:00,34.66,34.67,34.64,34.65,8104.0,27.8239,27.8319,27.8078,27.8158,8104.0
2019-03-28 14:45:00,34.66,34.66,34.63,34.65,16834.0,27.8239,27.8239,27.7998,27.8158,16834.0
2019-03-28 14:50:00,34.65,34.65,34.62,34.62,9027.0,27.8158,27.8158,27.7918,27.7918,9027.0
2019-03-28 14:55:00,34.62,34.65,34.62,34.64,5353.0,27.7918,27.8158,27.7918,27.8078,5353.0
2019-03-28 15:00:00,34.64,34.68,34.62,34.66,15069.0,27.8078,27.8399,27.7918,27.8239,15069.0
2019-03-28 15:05:00,34.67,34.7,34.67,34.69,7220.0,27.8319,27.856,27.8319,27.848,7220.0
2019-03-28 15:10:00,34.69,34.72,34.68,34.68,16954.0,27.848,27.872,27.8399,27.8399,16954.0
2019-03-28 15:15:00,34.69,34.71,34.67,34.69,25570.0,27.848,27.864,27.8319,27.848,25570.0
2019-03-28 15:20:00,34.69,34.69,34.65,34.66,6953.0,27.848,27.848,27.8158,27.8239,6953.0
2019-03-28 15:25:00,34.66,34.68,34.66,34.68,13145.0,27.8239,27.8399,27.8239,27.8399,13145.0
2019-03-28 15:30:00,34.68,34.69,34.66,34.69,5974.0,27.8399,27.848,27.8239,27.848,5974.0
2019-03-28 15:35:00,34.69,34.71,34.68,34.68,12506.0,27.848,27.864,27.8399,27.8399,12506.0
2019-03-28 15:40:00,34.68,34.74,34.68,34.73,30701.0,27.8399,27.8881,27.8399,27.8801,30701.0
2019-03-28 15:45:00,34.72,34.75,34.71,34.75,38010.0,27.872,27.8961,27.864,27.8961,38010.0
2019-03-28 15:50:00,34.75,34.77,34.73,34.76,22904.0,27.8961,27.9122,27.8801,27.9041,22904.0
2019-03-28 15:55:00,34.77,34.78,34.61,34.62,116041.0,27.9122,27.9202,27.7837,27.7918,116041.0
2019-03-29 09:30:00,34.8,34.9,34.72,34.9,39100.0,27.9363,28.0165,27.872,28.0165,39100.0
2019-03-29 09:35:00,34.84,35.05,34.84,34.9,34716.0,27.9684,28.137,27.9684,28.0165,34716.0
2019-03-29 09:40:00,34.9,34.96,34.83,34.84,15706.0,28.0165,28.0647,27.9603,27.9684,15706.0
2019-03-29 09:45:00,34.9,34.91,34.84,34.85,15585.0,28.0165,28.0246,27.9684,27.9764,15585.0
2019-03-29 09:50:00,34.84,34.91,34.79,34.88,16303.0,27.9684,28.0246,27.9282,28.0005,16303.0
2019-03-29 09:55:00,34.89,34.92,34.87,34.89,11504.0,28.0085,28.0326,27.9925,28.0085,11504.0
2019-03-29 10:00:00,34.88,34.99,34.84,34.97,23055.0,28.0005,28.0888,27.9684,28.0727,23055.0
2019-03-29 10:05:00,34.95,34.96,34.85,34.9,16324.0,28.0567,28.0647,27.9764,28.0165,16324.0
2019-03-29 10:10:00,34.89,34.9,34.83,34.88,3985.0,28.0085,28.0165,27.9603,28.0005,3985.0
2019-03-29 10:15:00,34.85,34.87,34.8,34.81,18551.0,27.9764,27.9925,27.9363,27.9443,18551.0
2019-03-29 10:20:00,34.82,34.82,34.72,34.73,8457.0,27.9523,27.9523,27.872,27.8801,8457.0
2019-03-29 10:25:00,34.77,34.81,34.71,34.72,16991.0,27.9122,27.9443,27.864,27.872,16991.0
2019-03-29 10:30:00,34.74,34.75,34.7,34.72,7418.0,27.8881,27.8961,27.856,27.872,7418.0
2019-03-29 10:35:00,34.73,34.79,34.73,34.75,6296.0,27.8801,27.9282,27.8801,27.8961,6296.0
2019-03-29 10:40:00,34.76,34.79,34.7,34.7,20733.0,27.9041,27.9282,27.856,27.856,20733.0
2019-03-29 10:45:00,34.71,34.75,34.69,34.69,18663.0,27.864,27.8961,27.848,27.848,18663.0
2019-03-29 10:50:00,34.68,34.68,34.65,34.66,3774.0,27.8399,27.8399,27.8158,27.8239,3774.0
2019-03-29 10:55:00,34.66,34.71,34.64,34.66,10504.0,27.8239,27.864,27.8078,27.8239,10504.0
2019-03-29 11:00:00,34.66,34.73,34.65,34.73,14781.0,27.8239,27.8801,27.8158,27.8801,14781.0
2019-03-29 11:05:00,34.72,34.77,34.71,34.77,6851.0,27.872,27.9122,27.864,27.9122,6851.0
2019-03-29 11:10:00,34.77,34.81,34.75,34.8,15639.0,27.9122,27.9443,27.8961,27.9363,15639.0
2019-03-29 11:15:00,34.8,34.81,34.78,34.79,2399.0,27.9363,27.9443,27.9202,27.9282,2399.0
2019-03-29 11:20:00,34.79,34.8,34.78,34.78,6078.0,27.9282,27.9363,27.9202,27.9202,6078.0
2019-03-29 11:25:00,34.8,34.82,34.78,34.81,14615.0,27.9363,27.9523,27.9202,27.9443,14615.0
2019-03-29 11:30:00,34.8,34.83,34.79,34.83,15650.0,27.9363,27.9603,27.9282,27.9603,15650.0
2019-03-29 11:35:00,34.82,34.87,34.81,34.85,23614.0,27.9523,27.9925,27.9443,27.9764,23614.0
2019-03-29 11:40:00,34.86,34.86,34.79,34.8,24927.0,27.9844,27.9844,27.9282,27.9363,24927.0
2019-03-29 11:45:00,34.8,34.81,34.77,34.77,4900.0,27.9363,27.9443,27.9122,27.9122,4900.0
2019-03-29 11:50:00,34.78,34.79,34.73,34.73,3545.0,27.9202,27.9282,27.8801,27.8801,3545.0
2019-03-29 11:55:00,34.73,34.74,34.71,34.72,4137.0,27.8801,27.8881,27.864,27.872,4137.0
2019-03-29 12:00:00,34.72,34.72,34.65,34.65,17052.0,27.872,27.872,27.8158,27.8158,17052.0
2019-03-29 12:05:00,34.65,34.65,34.59,34.62,9296.0,27.8158,27.8158,27.7677,27.7918,9296.0
2019-03-29 12:10:00,34.62,34.66,34.61,34.66,7235.0,27.7918,27.8239,27.7837,27.8239,7235.0
2019-03-29 12:15:00,34.65,34.7,34.63,34.69,11580.0,27.8158,27.856,27.7998,27.848,11580.0
2019-03-29 12:20:00,34.69,34.74,34.69,34.74,10705.0,27.848,27.8881,27.848,27.8881,10705.0
2019-03-29 12:25:00,34.75,34.76,34.71,34.75,10666.0,27.8961,27.9041,27.864,27.8961,10666.0
2019-03-29 12:30:00,34.76,34.77,34.74,34.76,3176.0,27.9041,27.9122,27.8881,27.9041,3176.0
2019-03-29 12:35:00,34.77,34.8,34.75,34.76,19831.0,27.9122,27.9363,27.8961,27.9041,19831.0
2019-03-29 12:40:00,34.76,34.76,34.73,34.74,4339.0,27.9041,27.9041,27.8801,27.8881,4339.0
2019-03-29 12:45:00,34.75,34.76,34.71,34.73,18002.0,27.8961,27.9041,27.864,27.8801,18002.0
2019-03-29 12:50:00,34.73,34.78,34.71,34.73,14529.0,27.8801,27.9202,27.864,27.8801,14529.0
2019-03-29 12:55:00,34.73,34.79,34.73,34.79,8947.0,27.8801,27.9282,27.8801,27.9282,8947.0
2019-03-29 13:00:00,34.8,34.81,34.77,34.77,6546.0,27.9363,27.9443,27.9122,27.9122,6546.0
2019-03-29 13:05:00,34.78,34.82,34.78,34.81,7753.0,27.9202,27.9523,27.9202,27.9443,7753.0
2019-03-29 13:10:00,34.81,34.83,34.8,34.8,4442.0,27.9443,27.9603,27.9363,27.9363,4442.0
2019-03-29 13:15:00,34.81,34.81,34.79,34.8,7712.0,27.9443,27.9443,27.9282,27.9363,7712.0
2019-03-29 13:20:00,34.8,34.81,34.78,34.8,3916.0,27.9363,27.9443,27.9202,27.9363,3916.0
2019-03-29 13:25:00,34.8,34.81,34.79,34.79,5101.0,27.9363,27.9443,27.9282,27.9282,5101.0
2019-03-29 13:30:00,34.8,34.81,34.78,34.8,4509.0,27.9363,27.9443,27.9202,27.9363,4509.0
2019-03-29 13:35:00,34.8,34.8,34.77,34.79,4811.0,27.9363,27.9363,27.9122,27.9282,4811.0
2019-03-29 13:40:00,34.79,34.86,34.79,34.85,6574.0,27.9282,27.9844,27.9282,27.9764,6574.0
2019-03-29 13:45:00,34.85,34.85,34.8,34.82,6242.0,27.9764,27.9764,27.9363,27.9523,6242.0
2019-03-29 13:50:00,34.83,34.86,34.82,34.85,7283.0,27.9603,27.9844,27.9523,27.9764,7283.0
2019-03-29 13:55:00,34.84,34.86,34.83,34.83,7890.0,27.9684,27.9844,27.9603,27.9603,7890.0
2019-03-29 14:00:00,34.84,34.86,34.83,34.86,3213.0,27.9684,27.9844,27.9603,27.9844,3213.0
2019-03-29 14:05:00,34.86,34.9,34.86,34.89,11880.0,27.9844,28.0165,27.9844,28.0085,11880.0
2019-03-29 14:10:00,34.9,34.9,34.88,34.9,12160.0,28.0165,28.0165,28.0005,28.0165,12160.0
2019-03-29 14:15:00,34.92,34.93,34.89,34.89,26912.0,28.0326,28.0406,28.0085,28.0085,26912.0
2019-03-29 14:20:00,34.89,34.94,34.88,34.93,28414.0,28.0085,28.0486,28.0005,28.0406,28414.0
2019-03-29 14:25:00,34.94,34.95,34.93,34.95,8036.0,28.0486,28.0567,28.0406,28.0567,8036.0
2019-03-29 14:30:00,34.95,34.98,34.94,34.95,24801.0,28.0567,28.0808,28.0486,28.0567,24801.0
2019-03-29 14:35:00,34.95,34.96,34.94,34.94,10421.0,28.0567,28.0647,28.0486,28.0486,10421.0
2019-03-29 14:40:00,34.95,34.96,34.91,34.95,29199.0,28.0567,28.0647,28.0246,28.0567,29199.0
2019-03-29 14:45:00,34.95,34.96,34.9,34.95,56465.0,28.0567,28.0647,28.0165,28.0567,56465.0
2019-03-29 14:50:00,34.95,35.02,34.94,35.02,25540.0,28.0567,28.1129,28.0486,28.1129,25540.0
2019-03-29 14:55:00,35.01,35.01,34.97,34.98,8382.0,28.1048,28.1048,28.0727,28.0808,8382.0
2019-03-29 15:00:00,34.98,35.0,34.97,34.99,18368.0,28.0808,28.0968,28.0727,28.0888,18368.0
2019-03-29 15:05:00,34.98,34.98,34.95,34.95,6939.0,28.0808,28.0808,28.0567,28.0567,6939.0
2019-03-29 15:10:00,34.95,34.98,34.94,34.96,20477.0,28.0567,28.0808,28.0486,28.0647,20477.0
2019-03-29 15:15:00,34.97,34.99,34.95,34.98,10636.0,28.0727,28.0888,28.0567,28.0808,10636.0
2019-03-29 15:20:00,34.98,34.98,34.95,34.98,9659.0,28.0808,28.0808,28.0567,28.0808,9659.0
2019-03-29 15:25:00,34.98,34.98,34.94,34.95,18695.0,28.0808,28.0808,28.0486,28.0567,18695.0
2019-03-29 15:30:00,34.95,34.97,34.92,34.97,21424.0,28.0567,28.0727,28.0326,28.0727,21424.0
2019-03-29 15:35:00,34.97,35.0,34.96,35.0,37323.0,28.0727,28.0968,28.0647,28.0968,37323.0
2019-03-29 15:40:00,34.99,35.0,34.97,34.99,17298.0,28.0888,28.0968,28.0727,28.0888,17298.0
2019-03-29 15:45:00,35.0,35.03,34.99,35.0,40557.0,28.0968,28.1209,28.0888,28.0968,40557.0
2019-03-29 15:50:00,35.0,35.03,34.97,34.99,43800.0,28.0968,28.1209,28.0727,28.0888,43800.0
2019-03-29 15:55:00,35.0,35.01,34.95,34.98,91626.0,28.0968,28.1048,28.0567,28.0808,91626.0
2019-04-01 09:30:00,35.2,35.43,35.2,35.43,97044.0,28.2574,28.442,28.2574,28.442,97044.0
2019-04-01 09:35:00,35.39,35.41,35.29,35.31,61689.0,28.4099,28.4259,28.3296,28.3457,61689.0
2019-04-01 09:40:00,35.35,35.43,35.22,35.3,48678.0,28.3778,28.442,28.2734,28.3376,48678.0
2019-04-01 09:45:00,35.3,35.34,35.18,35.22,31566.0,28.3376,28.3698,28.2413,28.2734,31566.0
2019-04-01 09:50:00,35.21,35.32,35.18,35.31,30512.0,28.2654,28.3537,28.2413,28.3457,30512.0
2019-04-01 09:55:00,35.31,35.35,35.28,35.3,23565.0,28.3457,28.3778,28.3216,28.3376,23565.0
2019-04-01 10:00:00,35.3,35.38,35.3,35.38,29978.0,28.3376,28.4019,28.3376,28.4019,29978.0
2019-04-01 10:05:00,35.38,35.41,35.36,35.37,16634.0,28.4019,28.4259,28.3858,28.3938,16634.0
2019-04-01 10:10:00,35.37,35.4,35.33,35.34,19613.0,28.3938,28.4179,28.3617,28.3698,19613.0
2019-04-01 10:15:00,35.34,35.42,35.34,35.42,28346.0,28.3698,28.434,28.3698,28.434,28346.0
2019-04-01 10:20:00,35.42,35.45,35.42,35.43,10839.0,28.434,28.4581,28.434,28.442,10839.0
2019-04-01 10:25:00,35.43,35.5,35.42,35.5,26098.0,28.442,28.4982,28.434,28.4982,26098.0
2019-04-01 10:30:00,35.49,35.5,35.41,35.46,30233.0,28.4902,28.4982,28.4259,28.4661,30233.0
2019-04-01 10:35:00,35.45,35.48,35.43,35.43,8608.0,28.4581,28.4821,28.442,28.442,8608.0
2019-04-01 10:40:00,35.44,35.46,35.43,35.44,14105.0,28.45,28.4661,28.442,28.45,14105.0
2019-04-01 10:45:00,35.44,35.44,35.4,35.42,51188.0,28.45,28.45,28.4179,28.434,51188.0
2019-04-01 10:50:00,35.43,35.45,35.42,35.44,5702.0,28.442,28.4581,28.434,28.45,5702.0
2019-04-01 10:55:00,35.44,35.44,35.42,35.42,16493.0,28.45,28.45,28.434,28.434,16493.0
2019-04-01 11:00:00,35.42,35.42,35.37,35.37,17563.0,28.434,28.434,28.3938,28.3938,17563.0
2019-04-01 11:05:00,35.37,35.38,35.32,35.34,13234.0,28.3938,28.4019,28.3537,28.3698,13234.0
2019-04-01 11:10:00,35.34,35.37,35.32,35.37,18383.0,28.3698,28.3938,28.3537,28.3938,18383.0
2019-04-01 11:15:00,35.37,35.45,35.36,35.45,22240.0,28.3938,28.4581,28.3858,28.4581,22240.0
2019-04-01 11:20:00,35.45,35.45,35.42,35.44,11765.0,28.4581,28.4581,28.434,28.45,11765.0
2019-04-01 11:25:00,35.45,35.46,35.43,35.44,18052.0,28.4581,28.4661,28.442,28.45,18052.0
2019-04-01 11:30:00,35.43,35.43,35.38,35.41,14456.0,28.442,28.442,28.4019,28.4259,14456.0
2019-04-01 11:35:00,35.41,35.43,35.4,35.41,18986.0,28.4259,28.442,28.4179,28.4259,18986.0
2019-04-01 11:40:00,35.41,35.42,35.39,35.39,12744.0,28.4259,28.434,28.4099,28.4099,12744.0
2019-04-01 11:45:00,35.39,35.44,35.39,35.43,15913.0,28.4099,28.45,28.4099,28.442,15913.0
2019-04-01 11:50:00,35.43,35.44,35.4,35.42,13327.0,28.442,28.45,28.4179,28.434,13327.0
2019-04-01 11:55:00,35.42,35.45,35.42,35.44,14828.0,28.434,28.4581,28.434,28.45,14828.0
2019-04-01 12:00:00,35.44,35.45,35.41,35.42,9442.0,28.45,28.4581,28.4259,28.434,9442.0
2019-04-01 12:05:00,35.42,35.42,35.38,35.41,22353.0,28.434,28.434,28.4019,28.4259,22353.0
2019-04-01 12:10:00,35.4,35.4,35.37,35.37,7121.0,28.4179,28.4179,28.3938,28.3938,7121.0
2019-04-01 12:15:00,35.38,35.41,35.38,35.4,11650.0,28.4019,28.4259,28.4019,28.4179,11650.0
2019-04-01 12:20:00,35.41,35.45,35.4,35.44,10459.0,28.4259,28.4581,28.4179,28.45,10459.0
2019-04-01 12:25:00,35.44,35.45,35.42,35.43,11659.0,28.45,28.4581,28.434,28.442,11659.0
2019-04-01 12:30:00,35.43,35.43,35.41,35.42,18301.0,28.442,28.442,28.4259,28.434,18301.0
2019-04-01 12:35:00,35.41,35.42,35.39,35.41,28141.0,28.4259,28.434,28.4099,28.4259,28141.0
2019-04-01 12:40:00,35.41,35.42,35.39,35.41,21689.0,28.4259,28.434,28.4099,28.4259,21689.0
2019-04-01 12:45:00,35.42,35.43,35.41,35.41,10710.0,28.434,28.442,28.4259,28.4259,10710.0
2019-04-01 12:50:00,35.41,35.42,35.39,35.41,12782.0,28.4259,28.434,28.4099,28.4259,12782.0
2019-04-01 12:55:00,35.42,35.42,35.38,35.4,12309.0,28.434,28.434,28.4019,28.4179,12309.0
2019-04-01 13:00:00,35.41,35.43,35.4,35.42,18501.0,28.4259,28.442,28.4179,28.434,18501.0
2019-04-01 13:05:00,35.42,35.44,35.4,35.42,12931.0,28.434,28.45,28.4179,28.434,12931.0
2019-04-01 13:10:00,35.42,35.43,35.4,35.43,12124.0,28.434,28.442,28.4179,28.442,12124.0
2019-04-01 13:15:00,35.43,35.43,35.39,35.4,20140.0,28.442,28.442,28.4099,28.4179,20140.0
2019-04-01 13:20:00,35.4,35.42,35.4,35.41,13064.0,28.4179,28.434,28.4179,28.4259,13064.0
2019-04-01 13:25:00,35.41,35.41,35.33,35.34,27553.0,28.4259,28.4259,28.3617,28.3698,27553.0
2019-04-01 13:30:00,35.35,35.37,35.34,35.36,19778.0,28.3778,28.3938,28.3698,28.3858,19778.0
2019-04-01 13:35:00,35.37,35.38,35.36,35.38,6717.0,28.3938,28.4019,28.3858,28.4019,6717.0
2019-04-01 13:40:00,35.39,35.39,35.36,35.37,8544.0,28.4099,28.4099,28.3858,28.3938,8544.0
2019-04-01 13:45:00,35.37,35.37,35.34,35.34,11359.0,28.3938,28.3938,28.3698,28.3698,11359.0
2019-04-01 13:50:00,35.34,35.36,35.34,35.36,2413.0,28.3698,28.3858,28.3698,28.3858,2413.0
2019-04-01 13:55:00,35.35,35.36,35.33,35.34,5946.0,28.3778,28.3858,28.3617,28.3698,5946.0
2019-04-01 14:00:00,35.34,35.36,35.32,35.35,17288.0,28.3698,28.3858,28.3537,28.3778,17288.0
2019-04-01 14:05:00,35.34,35.41,35.33,35.39,46594.0,28.3698,28.4259,28.3617,28.4099,46594.0
2019-04-01 14:10:00,35.4,35.42,35.39,35.41,21451.0,28.4179,28.434,28.4099,28.4259,21451.0
2019-04-01 14:15:00,35.42,35.43,35.4,35.42,18276.0,28.434,28.442,28.4179,28.434,18276.0
2019-04-01 14:20:00,35.42,35.44,35.41,35.42,16891.0,28.434,28.45,28.4259,28.434,16891.0
2019-04-01 14:25:00,35.43,35.43,35.36,35.36,23151.0,28.442,28.442,28.3858,28.3858,23151.0
2019-04-01 14:30:00,35.35,35.36,35.33,35.34,11970.0,28.3778,28.3858,28.3617,28.3698,11970.0
2019-04-01 14:35:00,35.34,35.35,35.25,35.25,68322.0,28.3698,28.3778,28.2975,28.2975,68322.0
2019-04-01 14:40:00,35.25,35.27,35.25,35.26,25172.0,28.2975,28.3136,28.2975,28.3055,25172.0
2019-04-01 14:45:00,35.26,35.27,35.25,35.26,11127.0,28.3055,28.3136,28.2975,28.3055,11127.0
2019-04-01 14:50:00,35.25,35.28,35.25,35.27,25953.0,28.2975,28.3216,28.2975,28.3136,25953.0
2019-04-01 14:55:00,35.27,35.29,35.24,35.25,19660.0,28.3136,28.3296,28.2895,28.2975,19660.0
2019-04-01 15:00:00,35.24,35.24,35.19,35.22,25260.0,28.2895,28.2895,28.2493,28.2734,25260.0
2019-04-01 15:05:00,35.22,35.24,35.21,35.23,15097.0,28.2734,28.2895,28.2654,28.2814,15097.0
2019-04-01 15:10:00,35.23,35.25,35.21,35.22,27264.0,28.2814,28.2975,28.2654,28.2734,27264.0
2019-04-01 15:15:00,35.23,35.25,35.21,35.23,32054.0,28.2814,28.2975,28.2654,28.2814,32054.0
2019-04-01 15:20:00,35.22,35.26,35.21,35.25,30115.0,28.2734,28.3055,28.2654,28.2975,30115.0
2019-04-01 15:25:00,35.25,35.27,35.21,35.26,24433.0,28.2975,28.3136,28.2654,28.3055,24433.0
2019-04-01 15:30:00,35.27,35.29,35.26,35.27,26039.0,28.3136,28.3296,28.3055,28.3136,26039.0
2019-04-01 15:35:00,35.28,35.3,35.27,35.3,12156.0,28.3216,28.3376,28.3136,28.3376,12156.0
2019-04-01 15:40:00,35.3,35.32,35.28,35.29,25690.0,28.3376,28.3537,28.3216,28.3296,25690.0
2019-04-01 15:45:00,35.29,35.36,35.26,35.36,68640.0,28.3296,28.3858,28.3055,28.3858,68640.0
2019-04-01 15:50:00,35.36,35.37,35.33,35.34,50188.0,28.3858,28.3938,28.3617,28.3698,50188.0
2019-04-01 15:55:00,35.34,35.42,35.33,35.4,140569.0,28.3698,28.434,28.3617,28.4179,140569.0
2019-04-02 09:30:00,35.28,35.31,35.16,35.22,49204.0,28.3216,28.3457,28.2253,28.2734,49204.0
2019-04-02 09:35:00,35.23,35.31,35.17,35.26,21300.0,28.2814,28.3457,28.2333,28.3055,21300.0
2019-04-02 09:40:00,35.19,35.3,35.18,35.25,48055.0,28.2493,28.3376,28.2413,28.2975,48055.0
2019-04-02 09:45:00,35.25,35.38,35.24,35.27,49115.0,28.2975,28.4019,28.2895,28.3136,49115.0
2019-04-02 09:50:00,35.26,35.28,35.18,35.28,35270.0,28.3055,28.3216,28.2413,28.3216,35270.0
2019-04-02 09:55:00,35.27,35.28,35.09,35.13,43267.0,28.3136,28.3216,28.1691,28.2012,43267.0
2019-04-02 10:00:00,35.12,35.13,35.01,35.05,29730.0,28.1931,28.2012,28.1048,28.137,29730.0
2019-04-02 10:05:00,35.05,35.05,34.98,35.01,36631.0,28.137,28.137,28.0808,28.1048,36631.0
2019-04-02 10:10:00,35.02,35.15,35.0,35.13,49083.0,28.1129,28.2172,28.0968,28.2012,49083.0
2019-04-02 10:15:00,35.12,35.14,35.09,35.09,18611.0,28.1931,28.2092,28.1691,28.1691,18611.0
2019-04-02 10:20:00,35.09,35.12,35.05,35.07,11696.0,28.1691,28.1931,28.137,28.153,11696.0
2019-04-02 10:25:00,35.07,35.14,35.07,35.13,7610.0,28.153,28.2092,28.153,28.2012,7610.0
2019-04-02 10:30:00,35.14,35.14,35.1,35.12,22917.0,28.2092,28.2092,28.1771,28.1931,22917.0
2019-04-02 10:35:00,35.11,35.12,35.07,35.07,13488.0,28.1851,28.1931,28.153,28.153,13488.0
2019-04-02 10:40:00,35.07,35.07,35.01,35.05,24110.0,28.153,28.153,28.1048,28.137,24110.0
2019-04-02 10:45:00,35.05,35.05,35.0,35.02,10069.0,28.137,28.137,28.0968,28.1129,10069.0
2019-04-02 10:50:00,35.02,35.05,35.0,35.03,19108.0,28.1129,28.137,28.0968,28.1209,19108.0
2019-04-02 10:55:00,35.03,35.05,34.97,34.98,16417.0,28.1209,28.137,28.0727,28.0808,16417.0
2019-04-02 11:00:00,34.97,34.97,34.85,34.87,41087.0,28.0727,28.0727,27.9764,27.9925,41087.0
2019-04-02 11:05:00,34.87,34.9,34.8,34.84,33114.0,27.9925,28.0165,27.9363,27.9684,33114.0
2019-04-02 11:10:00,34.84,34.91,34.83,34.88,27664.0,27.9684,28.0246,27.9603,28.0005,27664.0
2019-04-02 11:15:00,34.88,34.94,34.86,34.94,22184.0,28.0005,28.0486,27.9844,28.0486,22184.0
2019-04-02 11:20:00,34.93,34.94,34.82,34.82,54069.0,28.0406,28.0486,27.9523,27.9523,54069.0
2019-04-02 11:25:00,34.83,34.89,34.82,34.86,42307.0,27.9603,28.0085,27.9523,27.9844,42307.0
2019-04-02 11:30:00,34.86,34.87,34.79,34.8,44231.0,27.9844,27.9925,27.9282,27.9363,44231.0
2019-04-02 11:35:00,34.8,34.83,34.76,34.78,64605.0,27.9363,27.9603,27.9041,27.9202,64605.0
2019-04-02 11:40:00,34.79,34.88,34.79,34.87,28529.0,27.9282,28.0005,27.9282,27.9925,28529.0
2019-04-02 11:45:00,34.87,34.9,34.84,34.89,35200.0,27.9925,28.0165,27.9684,28.0085,35200.0
2019-04-02 11:50:00,34.88,34.94,34.88,34.94,14256.0,28.0005,28.0486,28.0005,28.0486,14256.0
2019-04-02 11:55:00,34.93,34.96,34.92,34.94,14354.0,28.0406,28.0647,28.0326,28.0486,14354.0
2019-04-02 12:00:00,34.94,34.95,34.93,34.95,12893.0,28.0486,28.0567,28.0406,28.0567,12893.0
2019-04-02 12:05:00,34.95,34.95,34.92,34.93,13330.0,28.0567,28.0567,28.0326,28.0406,13330.0
2019-04-02 12:10:00,34.92,34.97,34.91,34.96,21390.0,28.0326,28.0727,28.0246,28.0647,21390.0
2019-04-02 12:15:00,34.97,34.98,34.9,34.91,11495.0,28.0727,28.0808,28.0165,28.0246,11495.0
2019-04-02 12:20:00,34.9,34.91,34.82,34.82,33851.0,28.0165,28.0246,27.9523,27.9523,33851.0
2019-04-02 12:25:00,34.82,34.85,34.82,34.84,19792.0,27.9523,27.9764,27.9523,27.9684,19792.0
2019-04-02 12:30:00,34.85,34.85,34.83,34.84,10594.0,27.9764,27.9764,27.9603,27.9684,10594.0
2019-04-02 12:35:00,34.84,34.86,34.83,34.85,16231.0,27.9684,27.9844,27.9603,27.9764,16231.0
2019-04-02 12:40:00,34.85,34.85,34.8,34.8,5911.0,27.9764,27.9764,27.9363,27.9363,5911.0
2019-04-02 12:45:00,34.81,34.83,34.8,34.82,7189.0,27.9443,27.9603,27.9363,27.9523,7189.0
2019-04-02 12:50:00,34.83,34.83,34.78,34.79,13130.0,27.9603,27.9603,27.9202,27.9282,13130.0
2019-04-02 12:55:00,34.8,34.81,34.79,34.79,8199.0,27.9363,27.9443,27.9282,27.9282,8199.0
2019-04-02 13:00:00,34.79,34.8,34.71,34.71,48016.0,27.9282,27.9363,27.864,27.864,48016.0
2019-04-02 13:05:00,34.71,34.76,34.65,34.75,46752.0,27.864,27.9041,27.8158,27.8961,46752.0
2019-04-02 13:10:00,34.75,34.75,34.68,34.68,20988.0,27.8961,27.8961,27.8399,27.8399,20988.0
2019-04-02 13:15:00,34.69,34.69,34.62,34.63,22750.0,27.848,27.848,27.7918,27.7998,22750.0
2019-04-02 13:20:00,34.63,34.64,34.6,34.63,25742.0,27.7998,27.8078,27.7757,27.7998,25742.0
2019-04-02 13:25:00,34.63,34.66,34.61,34.66,30381.0,27.7998,27.8239,27.7837,27.8239,30381.0
2019-04-02 13:30:00,34.65,34.68,34.65,34.68,19939.0,27.8158,27.8399,27.8158,27.8399,19939.0
2019-04-02 13:35:00,34.68,34.69,34.64,34.64,11557.0,27.8399,27.848,27.8078,27.8078,11557.0
2019-04-02 13:40:00,34.64,34.64,34.6,34.61,47717.0,27.8078,27.8078,27.7757,27.7837,47717.0
2019-04-02 13:45:00,34.61,34.62,34.58,34.59,20869.0,27.7837,27.7918,27.7597,27.7677,20869.0
2019-04-02 13:50:00,34.59,34.6,34.55,34.59,30005.0,27.7677,27.7757,27.7356,27.7677,30005.0
2019-04-02 13:55:00,34.59,34.59,34.51,34.51,30384.0,27.7677,27.7677,27.7035,27.7035,30384.0
2019-04-02 14:00:00,34.52,34.52,34.44,34.45,41918.0,27.7115,27.7115,27.6473,27.6553,41918.0
2019-04-02 14:05:00,34.45,34.49,34.43,34.48,68312.0,27.6553,27.6874,27.6392,27.6794,68312.0
2019-04-02 14:10:00,34.49,34.52,34.48,34.48,25052.0,27.6874,27.7115,27.6794,27.6794,25052.0
2019-04-02 14:15:00,34.49,34.49,34.45,34.45,24584.0,27.6874,27.6874,27.6553,27.6553,24584.0
2019-04-02 14:20:00,34.45,34.49,34.45,34.48,27059.0,27.6553,27.6874,27.6553,27.6794,27059.0
2019-04-02 14:25:00,34.48,34.53,34.48,34.51,30326.0,27.6794,27.7195,27.6794,27.7035,30326.0
2019-04-02 14:30:00,34.51,34.54,34.49,34.5,41904.0,27.7035,27.7275,27.6874,27.6954,41904.0
2019-04-02 14:35:00,34.51,34.51,34.47,34.5,40896.0,27.7035,27.7035,27.6713,27.6954,40896.0
2019-04-02 14:40:00,34.5,34.52,34.49,34.5,26522.0,27.6954,27.7115,27.6874,27.6954,26522.0
2019-04-02 14:45:00,34.5,34.55,34.48,34.49,29150.0,27.6954,27.7356,27.6794,27.6874,29150.0
2019-04-02 14:50:00,34.5,34.57,34.5,34.55,27309.0,27.6954,27.7516,27.6954,27.7356,27309.0
2019-04-02 14:55:00,34.54,34.57,34.53,34.56,16004.0,27.7275,27.7516,27.7195,27.7436,16004.0
2019-04-02 15:00:00,34.56,34.6,34.55,34.6,39887.0,27.7436,27.7757,27.7356,27.7757,39887.0
2019-04-02 15:05:00,34.59,34.62,34.59,34.59,18907.0,27.7677,27.7918,27.7677,27.7677,18907.0
2019-04-02 15:10:00,34.6,34.73,34.59,34.7,89041.0,27.7757,27.8801,27.7677,27.856,89041.0
2019-04-02 15:15:00,34.7,34.71,34.65,34.69,35346.0,27.856,27.864,27.8158,27.848,35346.0
2019-04-02 15:20:00,34.69,34.72,34.68,34.72,15777.0,27.848,27.872,27.8399,27.872,15777.0
2019-04-02 15:25:00,34.72,34.72,34.71,34.72,16217.0,27.872,27.872,27.864,27.872,16217.0
2019-04-02 15:30:00,34.72,34.74,34.67,34.7,58405.0,27.872,27.8881,27.8319,27.856,58405.0
2019-04-02 15:35:00,34.7,34.77,34.7,34.71,37796.0,27.856,27.9122,27.856,27.864,37796.0
2019-04-02 15:40:00,34.71,34.72,34.67,34.67,93468.0,27.864,27.872,27.8319,27.8319,93468.0
2019-04-02 15:45:00,34.67,34.67,34.64,34.65,49575.0,27.8319,27.8319,27.8078,27.8158,49575.0
2019-04-02 15:50:00,34.65,34.67,34.63,34.67,83933.0,27.8158,27.8319,27.7998,27.8319,83933.0
2019-04-02 15:55:00,34.66,34.7,34.58,34.64,220375.0,27.8239,27.856,27.7597,27.8078,220375.0
2019-04-03 09:30:00,34.83,34.96,34.78,34.8,72802.0,27.9603,28.0647,27.9202,27.9363,72802.0
2019-04-03 09:35:00,34.8,34.98,34.78,34.91,68852.0,27.9363,28.0808,27.9202,28.0246,68852.0
2019-04-03 09:40:00,34.9,34.95,34.84,34.94,26383.0,28.0165,28.0567,27.9684,28.0486,26383.0
2019-04-03 09:45:00,34.94,34.94,34.88,34.94,26883.0,28.0486,28.0486,28.0005,28.0486,26883.0
2019-04-03 09:50:00,34.95,35.0,34.93,34.97,22422.0,28.0567,28.0968,28.0406,28.0727,22422.0
2019-04-03 09:55:00,34.97,34.99,34.91,34.91,40389.0,28.0727,28.0888,28.0246,28.0246,40389.0
2019-04-03 10:00:00,34.9,34.96,34.87,34.93,35339.0,28.0165,28.0647,27.9925,28.0406,35339.0
2019-04-03 10:05:00,34.93,35.02,34.89,35.02,77546.0,28.0406,28.1129,28.0085,28.1129,77546.0
2019-04-03 10:10:00,35.02,35.03,34.97,35.0,22999.0,28.1129,28.1209,28.0727,28.0968,22999.0
2019-04-03 10:15:00,35.0,35.05,34.97,35.02,29638.0,28.0968,28.137,28.0727,28.1129,29638.0
2019-04-03 10:20:00,35.02,35.04,34.96,34.98,17237.0,28.1129,28.1289,28.0647,28.0808,17237.0
2019-04-03 10:25:00,34.98,35.0,34.96,35.0,36563.0,28.0808,28.0968,28.0647,28.0968,36563.0
2019-04-03 10:30:00,35.0,35.03,35.0,35.02,21160.0,28.0968,28.1209,28.0968,28.1129,21160.0
2019-04-03 10:35:00,35.02,35.03,35.0,35.0,23653.0,28.1129,28.1209,28.0968,28.0968,23653.0
2019-04-03 10:40:00,35.0,35.02,34.97,34.98,11242.0,28.0968,28.1129,28.0727,28.0808,11242.0
2019-04-03 10:45:00,34.97,34.98,34.9,34.9,10734.0,28.0727,28.0808,28.0165,28.0165,10734.0
2019-04-03 10:50:00,34.92,34.97,34.9,34.96,12945.0,28.0326,28.0727,28.0165,28.0647,12945.0
2019-04-03 10:55:00,34.96,34.97,34.91,34.92,14635.0,28.0647,28.0727,28.0246,28.0326,14635.0
2019-04-03 11:00:00,34.93,34.95,34.92,34.94,11709.0,28.0406,28.0567,28.0326,28.0486,11709.0
2019-04-03 11:05:00,34.93,34.94,34.93,34.93,9057.0,28.0406,28.0486,28.0406,28.0406,9057.0
2019-04-03 11:10:00,34.93,34.94,34.87,34.9,30265.0,28.0406,28.0486,27.9925,28.0165,30265.0
2019-04-03 11:15:00,34.91,34.92,34.84,34.85,50233.0,28.0246,28.0326,27.9684,27.9764,50233.0
2019-04-03 11:20:00,34.85,34.86,34.75,34.83,39193.0,27.9764,27.9844,27.8961,27.9603,39193.0
2019-04-03 11:25:00,34.82,34.84,34.8,34.82,10281.0,27.9523,27.9684,27.9363,27.9523,10281.0
2019-04-03 11:30:00,34.82,34.87,34.81,34.86,20961.0,27.9523,27.9925,27.9443,27.9844,20961.0
2019-04-03 11:35:00,34.86,34.89,34.72,34.78,68623.0,27.9844,28.0085,27.872,27.9202,68623.0
2019-04-03 11:40:00,34.82,34.87,34.82,34.87,10510.0,27.9523,27.9925,27.9523,27.9925,10510.0
2019-04-03 11:45:00,34.89,34.89,34.86,34.86,13773.0,28.0085,28.0085,27.9844,27.9844,13773.0
2019-04-03 11:50:00,34.86,34.89,34.83,34.83,16488.0,27.9844,28.0085,27.9603,27.9603,16488.0
2019-04-03 11:55:00,34.86,34.87,34.84,34.85,6635.0,27.9844,27.9925,27.9684,27.9764,6635.0
2019-04-03 12:00:00,34.85,34.85,34.79,34.8,13571.0,27.9764,27.9764,27.9282,27.9363,13571.0
2019-04-03 12:05:00,34.8,34.81,34.77,34.78,22556.0,27.9363,27.9443,27.9122,27.9202,22556.0
2019-04-03 12:10:00,34.78,34.79,34.77,34.78,17632.0,27.9202,27.9282,27.9122,27.9202,17632.0
2019-04-03 12:15:00,34.78,34.78,34.7,34.7,14952.0,27.9202,27.9202,27.856,27.856,14952.0
2019-04-03 12:20:00,34.69,34.71,34.67,34.7,17732.0,27.848,27.864,27.8319,27.856,17732.0
2019-04-03 12:25:00,34.71,34.81,34.7,34.81,27667.0,27.864,27.9443,27.856,27.9443,27667.0
2019-04-03 12:30:00,34.8,34.98,34.8,34.97,46270.0,27.9363,28.0808,27.9363,28.0727,46270.0
2019-04-03 12:35:00,34.97,34.97,34.9,34.92,15465.0,28.0727,28.0727,28.0165,28.0326,15465.0
2019-04-03 12:40:00,34.93,34.94,34.91,34.93,6463.0,28.0406,28.0486,28.0246,28.0406,6463.0
2019-04-03 12:45:00,34.94,34.95,34.93,34.94,17702.0,28.0486,28.0567,28.0406,28.0486,17702.0
2019-04-03 12:50:00,34.94,34.95,34.92,34.94,19148.0,28.0486,28.0567,28.0326,28.0486,19148.0
2019-04-03 12:55:00,34.94,34.94,34.93,34.94,5031.0,28.0486,28.0486,28.0406,28.0486,5031.0
2019-04-03 13:00:00,34.94,34.96,34.93,34.96,7750.0,28.0486,28.0647,28.0406,28.0647,7750.0
2019-04-03 13:05:00,34.97,35.02,34.96,35.01,25349.0,28.0727,28.1129,28.0647,28.1048,25349.0
2019-04-03 13:10:00,35.01,35.05,35.01,35.05,12485.0,28.1048,28.137,28.1048,28.137,12485.0
2019-04-03 13:15:00,35.05,35.05,35.01,35.05,45222.0,28.137,28.137,28.1048,28.137,45222.0
2019-04-03 13:20:00,35.05,35.09,35.04,35.09,33410.0,28.137,28.1691,28.1289,28.1691,33410.0
2019-04-03 13:25:00,35.09,35.19,35.09,35.19,21637.0,28.1691,28.2493,28.1691,28.2493,21637.0
2019-04-03 13:30:00,35.19,35.22,35.18,35.2,19206.0,28.2493,28.2734,28.2413,28.2574,19206.0
2019-04-03 13:35:00,35.2,35.27,35.2,35.26,44726.0,28.2574,28.3136,28.2574,28.3055,44726.0
2019-04-03 13:40:00,35.26,35.27,35.17,35.24,53460.0,28.3055,28.3136,28.2333,28.2895,53460.0
2019-04-03 13:45:00,35.24,35.28,35.23,35.24,38750.0,28.2895,28.3216,28.2814,28.2895,38750.0
2019-04-03 13:50:00,35.23,35.26,35.2,35.21,26733.0,28.2814,28.3055,28.2574,28.2654,26733.0
2019-04-03 13:55:00,35.2,35.21,35.16,35.21,22990.0,28.2574,28.2654,28.2253,28.2654,22990.0
2019-04-03 14:00:00,35.21,35.21,35.15,35.17,13772.0,28.2654,28.2654,28.2172,28.2333,13772.0
2019-04-03 14:05:00,35.18,35.22,35.16,35.19,40536.0,28.2413,28.2734,28.2253,28.2493,40536.0
2019-04-03 14:10:00,35.2,35.21,35.17,35.17,5090.0,28.2574,28.2654,28.2333,28.2333,5090.0
2019-04-03 14:15:00,35.18,35.19,35.15,35.16,8810.0,28.2413,28.2493,28.2172,28.2253,8810.0
2019-04-03 14:20:00,35.16,35.24,35.16,35.23,19055.0,28.2253,28.2895,28.2253,28.2814,19055.0
2019-04-03 14:25:00,35.22,35.26,35.22,35.25,18888.0,28.2734,28.3055,28.2734,28.2975,18888.0
2019-04-03 14:30:00,35.24,35.26,35.21,35.21,29644.0,28.2895,28.3055,28.2654,28.2654,29644.0
2019-04-03 14:35:00,35.22,35.22,35.18,35.2,17773.0,28.2734,28.2734,28.2413,28.2574,17773.0
2019-04-03 14:40:00,35.2,35.23,35.09,35.1,67030.0,28.2574,28.2814,28.1691,28.1771,67030.0
2019-04-03 14:45:00,35.12,35.12,35.06,35.06,7843.0,28.1931,28.1931,28.145,28.145,7843.0
2019-04-03 14:50:00,35.05,35.06,35.01,35.04,10275.0,28.137,28.145,28.1048,28.1289,10275.0
2019-04-03 14:55:00,35.03,35.03,34.98,34.99,17212.0,28.1209,28.1209,28.0808,28.0888,17212.0
2019-04-03 15:00:00,35.0,35.0,34.97,34.98,12412.0,28.0968,28.0968,28.0727,28.0808,12412.0
2019-04-03 15:05:00,34.98,34.99,34.9,34.94,17793.0,28.0808,28.0888,28.0165,28.0486,17793.0
2019-04-03 15:10:00,34.92,34.98,34.91,34.97,22557.0,28.0326,28.0808,28.0246,28.0727,22557.0
2019-04-03 15:15:00,34.97,34.97,34.89,34.9,11896.0,28.0727,28.0727,28.0085,28.0165,11896.0
2019-04-03 15:20:00,34.89,34.89,34.83,34.85,22260.0,28.0085,28.0085,27.9603,27.9764,22260.0
2019-04-03 15:25:00,34.85,34.9,34.85,34.9,8837.0,27.9764,28.0165,27.9764,28.0165,8837.0
2019-04-03 15:30:00,34.9,34.94,34.87,34.94,20761.0,28.0165,28.0486,27.9925,28.0486,20761.0
2019-04-03 15:35:00,34.94,34.95,34.9,34.92,13597.0,28.0486,28.0567,28.0165,28.0326,13597.0
2019-04-03 15:40:00,34.91,34.94,34.81,34.82,80879.0,28.0246,28.0486,27.9443,27.9523,80879.0
2019-04-03 15:45:00,34.82,34.84,34.79,34.83,65170.0,27.9523,27.9684,27.9282,27.9603,65170.0
2019-04-03 15:50:00,34.82,34.88,34.8,34.86,48831.0,27.9523,28.0005,27.9363,27.9844,48831.0
2019-04-03 15:55:00,34.86,34.91,34.79,34.8,91748.0,27.9844,28.0246,27.9282,27.9363,91748.0
2019-04-04 09:30:00,34.64,34.84,34.63,34.8,63232.0,27.8078,27.9684,27.7998,27.9363,63232.0
2019-04-04 09:35:00,34.78,34.82,34.72,34.78,47372.0,27.9202,27.9523,27.872,27.9202,47372.0
2019-04-04 09:40:00,34.79,34.86,34.78,34.8,29775.0,27.9282,27.9844,27.9202,27.9363,29775.0
2019-04-04 09:45:00,34.8,34.93,34.8,34.9,14636.0,27.9363,28.0406,27.9363,28.0165,14636.0
2019-04-04 09:50:00,34.9,34.99,34.87,34.95,13362.0,28.0165,28.0888,27.9925,28.0567,13362.0
2019-04-04 09:55:00,34.96,35.02,34.89,34.89,28764.0,28.0647,28.1129,28.0085,28.0085,28764.0
2019-04-04 10:00:00,34.87,34.95,34.87,34.92,17678.0,27.9925,28.0567,27.9925,28.0326,17678.0
2019-04-04 10:05:00,34.92,34.94,34.87,34.9,5149.0,28.0326,28.0486,27.9925,28.0165,5149.0
2019-04-04 10:10:00,34.9,34.93,34.88,34.9,18948.0,28.0165,28.0406,28.0005,28.0165,18948.0
2019-04-04 10:15:00,34.91,34.93,34.86,34.88,9024.0,28.0246,28.0406,27.9844,28.0005,9024.0
2019-04-04 10:20:00,34.88,34.91,34.85,34.85,5859.0,28.0005,28.0246,27.9764,27.9764,5859.0
2019-04-04 10:25:00,34.85,34.9,34.84,34.85,16726.0,27.9764,28.0165,27.9684,27.9764,16726.0
2019-04-04 10:30:00,34.85,34.89,34.85,34.89,7710.0,27.9764,28.0085,27.9764,28.0085,7710.0
2019-04-04 10:35:00,34.89,34.94,34.87,34.94,6475.0,28.0085,28.0486,27.9925,28.0486,6475.0
2019-04-04 10:40:00,34.94,34.95,34.91,34.94,3488.0,28.0486,28.0567,28.0246,28.0486,3488.0
2019-04-04 10:45:00,34.95,34.99,34.94,34.99,15996.0,28.0567,28.0888,28.0486,28.0888,15996.0
2019-04-04 10:50:00,35.0,35.03,34.98,35.03,13035.0,28.0968,28.1209,28.0808,28.1209,13035.0
2019-04-04 10:55:00,35.03,35.03,34.98,34.99,11240.0,28.1209,28.1209,28.0808,28.0888,11240.0
2019-04-04 11:00:00,34.99,34.99,34.95,34.97,7091.0,28.0888,28.0888,28.0567,28.0727,7091.0
2019-04-04 11:05:00,34.96,35.0,34.95,34.99,6601.0,28.0647,28.0968,28.0567,28.0888,6601.0
2019-04-04 11:10:00,34.99,34.99,34.94,34.96,27186.0,28.0888,28.0888,28.0486,28.0647,27186.0
2019-04-04 11:15:00,34.95,34.96,34.78,34.8,54463.0,28.0567,28.0647,27.9202,27.9363,54463.0
2019-04-04 11:20:00,34.79,34.89,34.79,34.89,19587.0,27.9282,28.0085,27.9282,28.0085,19587.0
2019-04-04 11:25:00,34.88,34.88,34.83,34.84,9050.0,28.0005,28.0005,27.9603,27.9684,9050.0
2019-04-04 11:30:00,34.84,34.84,34.79,34.8,5670.0,27.9684,27.9684,27.9282,27.9363,5670.0
2019-04-04 11:35:00,34.81,34.85,34.81,34.84,10765.0,27.9443,27.9764,27.9443,27.9684,10765.0
2019-04-04 11:40:00,34.83,34.84,34.81,34.81,12066.0,27.9603,27.9684,27.9443,27.9443,12066.0
2019-04-04 11:45:00,34.8,34.82,34.77,34.79,16732.0,27.9363,27.9523,27.9122,27.9282,16732.0
2019-04-04 11:50:00,34.79,34.8,34.78,34.78,8384.0,27.9282,27.9363,27.9202,27.9202,8384.0
2019-04-04 11:55:00,34.8,34.83,34.78,34.79,8016.0,27.9363,27.9603,27.9202,27.9282,8016.0
2019-04-04 12:00:00,34.78,34.79,34.75,34.76,12692.0,27.9202,27.9282,27.8961,27.9041,12692.0
2019-04-04 12:05:00,34.76,34.77,34.74,34.75,8210.0,27.9041,27.9122,27.8881,27.8961,8210.0
2019-04-04 12:10:00,34.75,34.77,34.74,34.74,5441.0,27.8961,27.9122,27.8881,27.8881,5441.0
2019-04-04 12:15:00,34.74,34.75,34.67,34.69,22054.0,27.8881,27.8961,27.8319,27.848,22054.0
2019-04-04 12:20:00,34.69,34.72,34.67,34.68,7968.0,27.848,27.872,27.8319,27.8399,7968.0
2019-04-04 12:25:00,34.7,34.74,34.66,34.69,32988.0,27.856,27.8881,27.8239,27.848,32988.0
2019-04-04 12:30:00,34.68,34.69,34.65,34.67,9994.0,27.8399,27.848,27.8158,27.8319,9994.0
2019-04-04 12:35:00,34.68,34.74,34.68,34.72,6510.0,27.8399,27.8881,27.8399,27.872,6510.0
2019-04-04 12:40:00,34.72,34.72,34.67,34.69,10200.0,27.872,27.872,27.8319,27.848,10200.0
2019-04-04 12:45:00,34.69,34.71,34.66,34.71,9514.0,27.848,27.864,27.8239,27.864,9514.0
2019-04-04 12:50:00,34.71,34.71,34.69,34.7,10177.0,27.864,27.864,27.848,27.856,10177.0
2019-04-04 12:55:00,34.7,34.73,34.68,34.7,6066.0,27.856,27.8801,27.8399,27.856,6066.0
2019-04-04 13:00:00,34.71,34.72,34.69,34.7,6628.0,27.864,27.872,27.848,27.856,6628.0
2019-04-04 13:05:00,34.7,34.73,34.69,34.73,7178.0,27.856,27.8801,27.848,27.8801,7178.0
2019-04-04 13:10:00,34.71,34.71,34.69,34.69,2401.0,27.864,27.864,27.848,27.848,2401.0
2019-04-04 13:15:00,34.7,34.7,34.68,34.7,3760.0,27.856,27.856,27.8399,27.856,3760.0
2019-04-04 13:20:00,34.7,34.71,34.69,34.7,5697.0,27.856,27.864,27.848,27.856,5697.0
2019-04-04 13:25:00,34.7,34.7,34.67,34.67,6532.0,27.856,27.856,27.8319,27.8319,6532.0
2019-04-04 13:30:00,34.68,34.7,34.67,34.68,12327.0,27.8399,27.856,27.8319,27.8399,12327.0
2019-04-04 13:35:00,34.67,34.69,34.65,34.66,9363.0,27.8319,27.848,27.8158,27.8239,9363.0
2019-04-04 13:40:00,34.66,34.67,34.63,34.65,27983.0,27.8239,27.8319,27.7998,27.8158,27983.0
2019-04-04 13:45:00,34.65,34.65,34.62,34.63,26132.0,27.8158,27.8158,27.7918,27.7998,26132.0
2019-04-04 13:50:00,34.62,34.64,34.61,34.64,7387.0,27.7918,27.8078,27.7837,27.8078,7387.0
2019-04-04 13:55:00,34.63,34.63,34.6,34.63,9197.0,27.7998,27.7998,27.7757,27.7998,9197.0
2019-04-04 14:00:00,34.63,34.63,34.6,34.6,19512.0,27.7998,27.7998,27.7757,27.7757,19512.0
2019-04-04 14:05:00,34.6,34.65,34.6,34.65,10809.0,27.7757,27.8158,27.7757,27.8158,10809.0
2019-04-04 14:10:00,34.65,34.68,34.63,34.66,55812.0,27.8158,27.8399,27.7998,27.8239,55812.0
2019-04-04 14:15:00,34.66,34.69,34.65,34.68,9742.0,27.8239,27.848,27.8158,27.8399,9742.0
2019-04-04 14:20:00,34.67,34.72,34.67,34.71,10433.0,27.8319,27.872,27.8319,27.864,10433.0
2019-04-04 14:25:00,34.71,34.72,34.68,34.68,20738.0,27.864,27.872,27.8399,27.8399,20738.0
2019-04-04 14:30:00,34.69,34.69,34.64,34.66,28735.0,27.848,27.848,27.8078,27.8239,28735.0
2019-04-04 14:35:00,34.66,34.7,34.65,34.68,4965.0,27.8239,27.856,27.8158,27.8399,4965.0
2019-04-04 14:40:00,34.68,34.71,34.67,34.71,18572.0,27.8399,27.864,27.8319,27.864,18572.0
2019-04-04 14:45:00,34.71,34.71,34.67,34.71,8864.0,27.864,27.864,27.8319,27.864,8864.0
2019-04-04 14:50:00,34.72,34.75,34.72,34.74,11500.0,27.872,27.8961,27.872,27.8881,11500.0
2019-04-04 14:55:00,34.75,34.76,34.72,34.73,19491.0,27.8961,27.9041,27.872,27.8801,19491.0
2019-04-04 15:00:00,34.75,34.75,34.71,34.74,16244.0,27.8961,27.8961,27.864,27.8881,16244.0
2019-04-04 15:05:00,34.74,34.82,34.73,34.8,24264.0,27.8881,27.9523,27.8801,27.9363,24264.0
2019-04-04 15:10:00,34.8,34.88,34.79,34.87,24582.0,27.9363,28.0005,27.9282,27.9925,24582.0
2019-04-04 15:15:00,34.86,34.95,34.86,34.94,47598.0,27.9844,28.0567,27.9844,28.0486,47598.0
2019-04-04 15:20:00,34.94,34.94,34.9,34.91,20708.0,28.0486,28.0486,28.0165,28.0246,20708.0
2019-04-04 15:25:00,34.9,34.96,34.89,34.91,27957.0,28.0165,28.0647,28.0085,28.0246,27957.0
2019-04-04 15:30:00,34.92,34.94,34.87,34.88,18121.0,28.0326,28.0486,27.9925,28.0005,18121.0
2019-04-04 15:35:00,34.87,34.89,34.8,34.83,31015.0,27.9925,28.0085,27.9363,27.9603,31015.0
2019-04-04 15:40:00,34.83,34.84,34.79,34.8,11748.0,27.9603,27.9684,27.9282,27.9363,11748.0
2019-04-04 15:45:00,34.79,34.8,34.66,34.67,70036.0,27.9282,27.9363,27.8239,27.8319,70036.0
2019-04-04 15:50:00,34.68,34.69,34.6,34.63,91864.0,27.8399,27.848,27.7757,27.7998,91864.0
2019-04-04 15:55:00,34.63,34.73,34.62,34.7,146523.0,27.7998,27.8801,27.7918,27.856,146523.0
2019-04-05 09:30:00,34.77,34.98,34.77,34.98,58823.0,27.9122,28.0808,27.9122,28.0808,58823.0
2019-04-05 09:35:00,34.97,35.06,34.76,34.78,36972.0,28.0727,28.145,27.9041,27.9202,36972.0
2019-04-05 09:40:00,34.77,34.8,34.71,34.77,29196.0,27.9122,27.9363,27.864,27.9122,29196.0
2019-04-05 09:45:00,34.78,34.88,34.77,34.86,26621.0,27.9202,28.0005,27.9122,27.9844,26621.0
2019-04-05 09:50:00,34.86,34.91,34.86,34.9,12286.0,27.9844,28.0246,27.9844,28.0165,12286.0
2019-04-05 09:55:00,34.9,34.9,34.81,34.82,20781.0,28.0165,28.0165,27.9443,27.9523,20781.0
2019-04-05 10:00:00,34.82,34.95,34.82,34.95,42556.0,27.9523,28.0567,27.9523,28.0567,42556.0
2019-04-05 10:05:00,34.95,34.98,34.93,34.98,23230.0,28.0567,28.0808,28.0406,28.0808,23230.0
2019-04-05 10:10:00,34.98,34.99,34.93,34.96,8812.0,28.0808,28.0888,28.0406,28.0647,8812.0
2019-04-05 10:15:00,34.96,35.0,34.96,34.99,24663.0,28.0647,28.0968,28.0647,28.0888,24663.0
2019-04-05 10:20:00,35.0,35.05,34.97,34.99,36184.0,28.0968,28.137,28.0727,28.0888,36184.0
2019-04-05 10:25:00,34.99,34.99,34.88,34.88,10625.0,28.0888,28.0888,28.0005,28.0005,10625.0
2019-04-05 10:30:00,34.88,34.95,34.86,34.93,24781.0,28.0005,28.0567,27.9844,28.0406,24781.0
2019-04-05 10:35:00,34.91,34.93,34.88,34.93,15127.0,28.0246,28.0406,28.0005,28.0406,15127.0
2019-04-05 10:40:00,34.92,34.94,34.91,34.94,9901.0,28.0326,28.0486,28.0246,28.0486,9901.0
2019-04-05 10:45:00,34.93,34.99,34.92,34.96,18156.0,28.0406,28.0888,28.0326,28.0647,18156.0
2019-04-05 10:50:00,34.96,35.0,34.95,34.99,15000.0,28.0647,28.0968,28.0567,28.0888,15000.0
2019-04-05 10:55:00,34.98,35.03,34.96,34.98,17591.0,28.0808,28.1209,28.0647,28.0808,17591.0
2019-04-05 11:00:00,34.98,34.99,34.96,34.97,10468.0,28.0808,28.0888,28.0647,28.0727,10468.0
2019-04-05 11:05:00,34.98,35.02,34.97,35.02,10751.0,28.0808,28.1129,28.0727,28.1129,10751.0
2019-04-05 11:10:00,35.02,35.08,35.02,35.08,17497.0,28.1129,28.161,28.1129,28.161,17497.0
2019-04-05 11:15:00,35.08,35.09,35.03,35.05,30056.0,28.161,28.1691,28.1209,28.137,30056.0
2019-04-05 11:20:00,35.06,35.11,35.05,35.09,15464.0,28.145,28.1851,28.137,28.1691,15464.0
2019-04-05 11:25:00,35.09,35.09,35.04,35.05,15618.0,28.1691,28.1691,28.1289,28.137,15618.0
2019-04-05 11:30:00,35.05,35.05,34.97,35.01,13653.0,28.137,28.137,28.0727,28.1048,13653.0
2019-04-05 11:35:00,35.01,35.02,34.97,34.98,12317.0,28.1048,28.1129,28.0727,28.0808,12317.0
2019-04-05 11:40:00,34.98,35.0,34.96,34.99,14685.0,28.0808,28.0968,28.0647,28.0888,14685.0
2019-04-05 11:45:00,35.0,35.0,34.98,35.0,12638.0,28.0968,28.0968,28.0808,28.0968,12638.0
2019-04-05 11:50:00,34.99,35.01,34.98,35.0,15718.0,28.0888,28.1048,28.0808,28.0968,15718.0
2019-04-05 11:55:00,34.99,35.0,34.92,34.92,15020.0,28.0888,28.0968,28.0326,28.0326,15020.0
2019-04-05 12:00:00,34.93,34.95,34.9,34.94,14292.0,28.0406,28.0567,28.0165,28.0486,14292.0
2019-04-05 12:05:00,34.94,35.0,34.94,34.98,9634.0,28.0486,28.0968,28.0486,28.0808,9634.0
2019-04-05 12:10:00,34.97,34.99,34.97,34.99,16436.0,28.0727,28.0888,28.0727,28.0888,16436.0
2019-04-05 12:15:00,34.99,34.99,34.97,34.98,9776.0,28.0888,28.0888,28.0727,28.0808,9776.0
2019-04-05 12:20:00,34.98,35.04,34.98,35.03,31446.0,28.0808,28.1289,28.0808,28.1209,31446.0
2019-04-05 12:25:00,35.02,35.03,34.99,35.0,8825.0,28.1129,28.1209,28.0888,28.0968,8825.0
2019-04-05 12:30:00,35.01,35.01,34.97,34.98,8996.0,28.1048,28.1048,28.0727,28.0808,8996.0
2019-04-05 12:35:00,34.98,34.99,34.94,34.94,11273.0,28.0808,28.0888,28.0486,28.0486,11273.0
2019-04-05 12:40:00,34.94,34.96,34.92,34.94,17086.0,28.0486,28.0647,28.0326,28.0486,17086.0
2019-04-05 12:45:00,34.94,34.97,34.93,34.96,6165.0,28.0486,28.0727,28.0406,28.0647,6165.0
2019-04-05 12:50:00,34.97,34.97,34.92,34.93,7831.0,28.0727,28.0727,28.0326,28.0406,7831.0
2019-04-05 12:55:00,34.92,34.94,34.9,34.91,20408.0,28.0326,28.0486,28.0165,28.0246,20408.0
2019-04-05 13:00:00,34.91,34.93,34.9,34.9,8874.0,28.0246,28.0406,28.0165,28.0165,8874.0
2019-04-05 13:05:00,34.91,34.93,34.9,34.92,4922.0,28.0246,28.0406,28.0165,28.0326,4922.0
2019-04-05 13:10:00,34.91,34.92,34.9,34.91,12950.0,28.0246,28.0326,28.0165,28.0246,12950.0
2019-04-05 13:15:00,34.91,34.91,34.82,34.86,34567.0,28.0246,28.0246,27.9523,27.9844,34567.0
2019-04-05 13:20:00,34.85,34.85,34.83,34.84,14852.0,27.9764,27.9764,27.9603,27.9684,14852.0
2019-04-05 13:25:00,34.82,34.83,34.75,34.83,59441.0,27.9523,27.9603,27.8961,27.9603,59441.0
2019-04-05 13:30:00,34.82,34.82,34.7,34.72,80253.0,27.9523,27.9523,27.856,27.872,80253.0
2019-04-05 13:35:00,34.73,34.81,34.7,34.81,58879.0,27.8801,27.9443,27.856,27.9443,58879.0
2019-04-05 13:40:00,34.81,34.81,34.77,34.79,25447.0,27.9443,27.9443,27.9122,27.9282,25447.0
2019-04-05 13:45:00,34.79,34.8,34.76,34.79,9161.0,27.9282,27.9363,27.9041,27.9282,9161.0
2019-04-05 13:50:00,34.78,34.8,34.78,34.79,4787.0,27.9202,27.9363,27.9202,27.9282,4787.0
2019-04-05 13:55:00,34.8,34.81,34.78,34.8,8204.0,27.9363,27.9443,27.9202,27.9363,8204.0
2019-04-05 14:00:00,34.81,34.83,34.79,34.81,7951.0,27.9443,27.9603,27.9282,27.9443,7951.0
2019-04-05 14:05:00,34.82,34.84,34.8,34.82,18187.0,27.9523,27.9684,27.9363,27.9523,18187.0
2019-04-05 14:10:00,34.81,34.83,34.77,34.82,22920.0,27.9443,27.9603,27.9122,27.9523,22920.0
2019-04-05 14:15:00,34.82,34.84,34.8,34.82,7994.0,27.9523,27.9684,27.9363,27.9523,7994.0
2019-04-05 14:20:00,34.82,34.82,34.75,34.75,23749.0,27.9523,27.9523,27.8961,27.8961,23749.0
2019-04-05 14:25:00,34.75,34.77,34.73,34.76,8050.0,27.8961,27.9122,27.8801,27.9041,8050.0
2019-04-05 14:30:00,34.76,34.77,34.73,34.76,12802.0,27.9041,27.9122,27.8801,27.9041,12802.0
2019-04-05 14:35:00,34.76,34.77,34.75,34.77,5237.0,27.9041,27.9122,27.8961,27.9122,5237.0
2019-04-05 14:40:00,34.77,34.77,34.73,34.73,11009.0,27.9122,27.9122,27.8801,27.8801,11009.0
2019-04-05 14:45:00,34.73,34.75,34.73,34.73,10438.0,27.8801,27.8961,27.8801,27.8801,10438.0
2019-04-05 14:50:00,34.74,34.76,34.74,34.75,9477.0,27.8881,27.9041,27.8881,27.8961,9477.0
2019-04-05 14:55:00,34.75,34.76,34.73,34.75,11027.0,27.8961,27.9041,27.8801,27.8961,11027.0
2019-04-05 15:00:00,34.75,34.76,34.72,34.72,15698.0,27.8961,27.9041,27.872,27.872,15698.0
2019-04-05 15:05:00,34.72,34.74,34.72,34.73,10658.0,27.872,27.8881,27.872,27.8801,10658.0
2019-04-05 15:10:00,34.73,34.76,34.72,34.75,17060.0,27.8801,27.9041,27.872,27.8961,17060.0
2019-04-05 15:15:00,34.75,34.75,34.73,34.74,11908.0,27.8961,27.8961,27.8801,27.8881,11908.0
2019-04-05 15:20:00,34.75,34.79,34.75,34.76,17651.0,27.8961,27.9282,27.8961,27.9041,17651.0
2019-04-05 15:25:00,34.76,34.79,34.76,34.76,24718.0,27.9041,27.9282,27.9041,27.9041,24718.0
2019-04-05 15:30:00,34.77,34.82,34.76,34.81,22357.0,27.9122,27.9523,27.9041,27.9443,22357.0
2019-04-05 15:35:00,34.81,34.82,34.79,34.8,38844.0,27.9443,27.9523,27.9282,27.9363,38844.0
2019-04-05 15:40:00,34.8,34.81,34.73,34.74,23177.0,27.9363,27.9443,27.8801,27.8881,23177.0
2019-04-05 15:45:00,34.73,34.74,34.67,34.69,63662.0,27.8801,27.8881,27.8319,27.848,63662.0
2019-04-05 15:50:00,34.69,34.74,34.68,34.74,64748.0,27.848,27.8881,27.8399,27.8881,64748.0
2019-04-05 15:55:00,34.74,34.84,34.72,34.81,131216.0,27.8881,27.9684,27.872,27.9443,131216.0
2019-04-08 09:30:00,34.61,34.8,34.61,34.7,72404.0,27.7837,27.9363,27.7837,27.856,72404.0
2019-04-08 09:35:00,34.73,34.73,34.62,34.68,23292.0,27.8801,27.8801,27.7918,27.8399,23292.0
2019-04-08 09:40:00,34.68,34.75,34.67,34.68,10005.0,27.8399,27.8961,27.8319,27.8399,10005.0
2019-04-08 09:45:00,34.69,34.78,34.68,34.7,10413.0,27.848,27.9202,27.8399,27.856,10413.0
2019-04-08 09:50:00,34.69,34.72,34.65,34.67,14359.0,27.848,27.872,27.8158,27.8319,14359.0
2019-04-08 09:55:00,34.67,34.72,34.65,34.66,14362.0,27.8319,27.872,27.8158,27.8239,14362.0
2019-04-08 10:00:00,34.65,34.69,34.61,34.66,18387.0,27.8158,27.848,27.7837,27.8239,18387.0
2019-04-08 10:05:00,34.66,34.73,34.65,34.71,19375.0,27.8239,27.8801,27.8158,27.864,19375.0
2019-04-08 10:10:00,34.71,34.74,34.7,34.73,9129.0,27.864,27.8881,27.856,27.8801,9129.0
2019-04-08 10:15:00,34.74,34.74,34.7,34.73,10964.0,27.8881,27.8881,27.856,27.8801,10964.0
2019-04-08 10:20:00,34.73,34.78,34.73,34.77,13594.0,27.8801,27.9202,27.8801,27.9122,13594.0
2019-04-08 10:25:00,34.76,34.77,34.73,34.74,8400.0,27.9041,27.9122,27.8801,27.8881,8400.0
2019-04-08 10:30:00,34.74,34.79,34.71,34.72,12640.0,27.8881,27.9282,27.864,27.872,12640.0
2019-04-08 10:35:00,34.73,34.76,34.72,34.76,5742.0,27.8801,27.9041,27.872,27.9041,5742.0
2019-04-08 10:40:00,34.76,34.77,34.72,34.72,6356.0,27.9041,27.9122,27.872,27.872,6356.0
2019-04-08 10:45:00,34.71,34.72,34.69,34.7,15604.0,27.864,27.872,27.848,27.856,15604.0
2019-04-08 10:50:00,34.7,34.7,34.64,34.66,48375.0,27.856,27.856,27.8078,27.8239,48375.0
2019-04-08 10:55:00,34.66,34.68,34.63,34.64,21214.0,27.8239,27.8399,27.7998,27.8078,21214.0
2019-04-08 11:00:00,34.65,34.66,34.62,34.64,12487.0,27.8158,27.8239,27.7918,27.8078,12487.0
2019-04-08 11:05:00,34.64,34.65,34.6,34.61,35536.0,27.8078,27.8158,27.7757,27.7837,35536.0
2019-04-08 11:10:00,34.62,34.65,34.61,34.62,21754.0,27.7918,27.8158,27.7837,27.7918,21754.0
2019-04-08 11:15:00,34.62,34.64,34.62,34.62,16806.0,27.7918,27.8078,27.7918,27.7918,16806.0
2019-04-08 11:20:00,34.62,34.63,34.6,34.61,15437.0,27.7918,27.7998,27.7757,27.7837,15437.0
2019-04-08 11:25:00,34.61,34.63,34.61,34.62,8012.0,27.7837,27.7998,27.7837,27.7918,8012.0
2019-04-08 11:30:00,34.63,34.71,34.62,34.69,15132.0,27.7998,27.864,27.7918,27.848,15132.0
2019-04-08 11:35:00,34.7,34.71,34.68,34.71,8123.0,27.856,27.864,27.8399,27.864,8123.0
2019-04-08 11:40:00,34.7,34.71,34.68,34.68,9398.0,27.856,27.864,27.8399,27.8399,9398.0
2019-04-08 11:45:00,34.68,34.7,34.66,34.7,8485.0,27.8399,27.856,27.8239,27.856,8485.0
2019-04-08 11:50:00,34.69,34.7,34.64,34.64,8357.0,27.848,27.856,27.8078,27.8078,8357.0
2019-04-08 11:55:00,34.65,34.66,34.63,34.64,8100.0,27.8158,27.8239,27.7998,27.8078,8100.0
2019-04-08 12:00:00,34.64,34.64,34.6,34.61,8876.0,27.8078,27.8078,27.7757,27.7837,8876.0
2019-04-08 12:05:00,34.61,34.62,34.6,34.6,9821.0,27.7837,27.7918,27.7757,27.7757,9821.0
2019-04-08 12:10:00,34.6,34.61,34.59,34.6,28386.0,27.7757,27.7837,27.7677,27.7757,28386.0
2019-04-08 12:15:00,34.6,34.6,34.57,34.58,10908.0,27.7757,27.7757,27.7516,27.7597,10908.0
2019-04-08 12:20:00,34.58,34.59,34.54,34.55,32759.0,27.7597,27.7677,27.7275,27.7356,32759.0
2019-04-08 12:25:00,34.56,34.57,34.54,34.54,6858.0,27.7436,27.7516,27.7275,27.7275,6858.0
2019-04-08 12:30:00,34.55,34.55,34.47,34.48,37253.0,27.7356,27.7356,27.6713,27.6794,37253.0
2019-04-08 12:35:00,34.49,34.54,34.49,34.53,15525.0,27.6874,27.7275,27.6874,27.7195,15525.0
2019-04-08 12:40:00,34.54,34.55,34.52,34.52,8823.0,27.7275,27.7356,27.7115,27.7115,8823.0
2019-04-08 12:45:00,34.52,34.53,34.52,34.53,3312.0,27.7115,27.7195,27.7115,27.7195,3312.0
2019-04-08 12:50:00,34.52,34.54,34.52,34.52,8593.0,27.7115,27.7275,27.7115,27.7115,8593.0
2019-04-08 12:55:00,34.53,34.54,34.52,34.52,9387.0,27.7195,27.7275,27.7115,27.7115,9387.0
2019-04-08 13:00:00,34.52,34.56,34.51,34.54,19603.0,27.7115,27.7436,27.7035,27.7275,19603.0
2019-04-08 13:05:00,34.54,34.55,34.52,34.53,18012.0,27.7275,27.7356,27.7115,27.7195,18012.0
2019-04-08 13:10:00,34.53,34.55,34.51,34.54,21672.0,27.7195,27.7356,27.7035,27.7275,21672.0
2019-04-08 13:15:00,34.53,34.56,34.51,34.54,10116.0,27.7195,27.7436,27.7035,27.7275,10116.0
2019-04-08 13:20:00,34.55,34.59,34.55,34.58,4898.0,27.7356,27.7677,27.7356,27.7597,4898.0
2019-04-08 13:25:00,34.58,34.59,34.57,34.59,6152.0,27.7597,27.7677,27.7516,27.7677,6152.0
2019-04-08 13:30:00,34.58,34.6,34.57,34.58,9773.0,27.7597,27.7757,27.7516,27.7597,9773.0
2019-04-08 13:35:00,34.58,34.58,34.56,34.57,11817.0,27.7597,27.7597,27.7436,27.7516,11817.0
2019-04-08 13:40:00,34.58,34.6,34.57,34.59,19561.0,27.7597,27.7757,27.7516,27.7677,19561.0
2019-04-08 13:45:00,34.58,34.59,34.57,34.58,21717.0,27.7597,27.7677,27.7516,27.7597,21717.0
2019-04-08 13:50:00,34.57,34.6,34.56,34.6,9783.0,27.7516,27.7757,27.7436,27.7757,9783.0
2019-04-08 13:55:00,34.59,34.63,34.59,34.63,17656.0,27.7677,27.7998,27.7677,27.7998,17656.0
2019-04-08 14:00:00,34.63,34.63,34.61,34.62,2808.0,27.7998,27.7998,27.7837,27.7918,2808.0
2019-04-08 14:05:00,34.62,34.68,34.62,34.67,26773.0,27.7918,27.8399,27.7918,27.8319,26773.0
2019-04-08 14:10:00,34.68,34.68,34.61,34.63,8177.0,27.8399,27.8399,27.7837,27.7998,8177.0
2019-04-08 14:15:00,34.63,34.64,34.59,34.6,8444.0,27.7998,27.8078,27.7677,27.7757,8444.0
2019-04-08 14:20:00,34.6,34.61,34.57,34.57,14677.0,27.7757,27.7837,27.7516,27.7516,14677.0
2019-04-08 14:25:00,34.57,34.6,34.57,34.57,8908.0,27.7516,27.7757,27.7516,27.7516,8908.0
2019-04-08 14:30:00,34.56,34.58,34.55,34.56,8636.0,27.7436,27.7597,27.7356,27.7436,8636.0
2019-04-08 14:35:00,34.56,34.6,34.56,34.6,4319.0,27.7436,27.7757,27.7436,27.7757,4319.0
2019-04-08 14:40:00,34.6,34.68,34.59,34.64,48701.0,27.7757,27.8399,27.7677,27.8078,48701.0
2019-04-08 14:45:00,34.65,34.75,34.65,34.68,32054.0,27.8158,27.8961,27.8158,27.8399,32054.0
2019-04-08 14:50:00,34.69,34.71,34.68,34.69,8913.0,27.848,27.864,27.8399,27.848,8913.0
2019-04-08 14:55:00,34.69,34.74,34.68,34.73,10828.0,27.848,27.8881,27.8399,27.8801,10828.0
2019-04-08 15:00:00,34.73,34.74,34.72,34.74,7643.0,27.8801,27.8881,27.872,27.8881,7643.0
2019-04-08 15:05:00,34.73,34.74,34.72,34.72,7116.0,27.8801,27.8881,27.872,27.872,7116.0
2019-04-08 15:10:00,34.73,34.75,34.71,34.75,15785.0,27.8801,27.8961,27.864,27.8961,15785.0
2019-04-08 15:15:00,34.75,34.77,34.73,34.77,17011.0,27.8961,27.9122,27.8801,27.9122,17011.0
2019-04-08 15:20:00,34.76,34.78,34.75,34.76,16201.0,27.9041,27.9202,27.8961,27.9041,16201.0
2019-04-08 15:25:00,34.76,34.76,34.72,34.76,15737.0,27.9041,27.9041,27.872,27.9041,15737.0
2019-04-08 15:30:00,34.75,34.8,34.74,34.79,14418.0,27.8961,27.9363,27.8881,27.9282,14418.0
2019-04-08 15:35:00,34.8,34.84,34.78,34.79,18948.0,27.9363,27.9684,27.9202,27.9282,18948.0
2019-04-08 15:40:00,34.79,34.81,34.71,34.73,59850.0,27.9282,27.9443,27.864,27.8801,59850.0
2019-04-08 15:45:00,34.74,34.81,34.73,34.79,27012.0,27.8881,27.9443,27.8801,27.9282,27012.0
2019-04-08 15:50:00,34.78,34.84,34.78,34.83,43266.0,27.9202,27.9684,27.9202,27.9603,43266.0
2019-04-08 15:55:00,34.82,34.83,34.75,34.82,116901.0,27.9523,27.9603,27.8961,27.9523,116901.0
2019-04-09 09:30:00,34.54,34.65,34.4,34.44,42452.0,27.7275,27.8158,27.6152,27.6473,42452.0
2019-04-09 09:35:00,34.45,34.45,34.3,34.32,45138.0,27.6553,27.6553,27.5349,27.5509,45138.0
2019-04-09 09:40:00,34.33,34.38,34.24,34.3,40198.0,27.559,27.5991,27.4867,27.5349,40198.0
2019-04-09 09:45:00,34.34,34.35,34.31,34.34,10273.0,27.567,27.575,27.5429,27.567,10273.0
2019-04-09 09:50:00,34.35,34.42,34.33,34.36,16717.0,27.575,27.6312,27.559,27.583,16717.0
2019-04-09 09:55:00,34.39,34.42,34.35,34.36,9106.0,27.6071,27.6312,27.575,27.583,9106.0
2019-04-09 10:00:00,34.36,34.42,34.31,34.34,39382.0,27.583,27.6312,27.5429,27.567,39382.0
2019-04-09 10:05:00,34.35,34.41,34.35,34.38,20831.0,27.575,27.6232,27.575,27.5991,20831.0
2019-04-09 10:10:00,34.38,34.41,34.36,34.37,14477.0,27.5991,27.6232,27.583,27.5911,14477.0
2019-04-09 10:15:00,34.36,34.44,34.34,34.42,21778.0,27.583,27.6473,27.567,27.6312,21778.0
2019-04-09 10:20:00,34.4,34.43,34.39,34.43,19632.0,27.6152,27.6392,27.6071,27.6392,19632.0
2019-04-09 10:25:00,34.43,34.44,34.41,34.44,13608.0,27.6392,27.6473,27.6232,27.6473,13608.0
2019-04-09 10:30:00,34.43,34.44,34.34,34.36,28521.0,27.6392,27.6473,27.567,27.583,28521.0
2019-04-09 10:35:00,34.35,34.37,34.33,34.34,20363.0,27.575,27.5911,27.559,27.567,20363.0
2019-04-09 10:40:00,34.33,34.34,34.27,34.27,31560.0,27.559,27.567,27.5108,27.5108,31560.0
2019-04-09 10:45:00,34.26,34.26,34.2,34.25,32516.0,27.5028,27.5028,27.4546,27.4947,32516.0
2019-04-09 10:50:00,34.24,34.27,34.22,34.27,22826.0,27.4867,27.5108,27.4707,27.5108,22826.0
2019-04-09 10:55:00,34.26,34.27,34.23,34.27,8549.0,27.5028,27.5108,27.4787,27.5108,8549.0
2019-04-09 11:00:00,34.26,34.31,34.24,34.3,16021.0,27.5028,27.5429,27.4867,27.5349,16021.0
2019-04-09 11:05:00,34.3,34.31,34.27,34.27,8549.0,27.5349,27.5429,27.5108,27.5108,8549.0
2019-04-09 11:10:00,34.27,34.28,34.25,34.26,18239.0,27.5108,27.5188,27.4947,27.5028,18239.0
2019-04-09 11:15:00,34.27,34.28,34.26,34.26,9535.0,27.5108,27.5188,27.5028,27.5028,9535.0
2019-04-09 11:20:00,34.26,34.27,34.24,34.24,6879.0,27.5028,27.5108,27.4867,27.4867,6879.0
2019-04-09 11:25:00,34.23,34.26,34.22,34.23,9230.0,27.4787,27.5028,27.4707,27.4787,9230.0
2019-04-09 11:30:00,34.24,34.28,34.22,34.23,19559.0,27.4867,27.5188,27.4707,27.4787,19559.0
2019-04-09 11:35:00,34.23,34.26,34.23,34.25,6473.0,27.4787,27.5028,27.4787,27.4947,6473.0
2019-04-09 11:40:00,34.26,34.27,34.23,34.26,5726.0,27.5028,27.5108,27.4787,27.5028,5726.0
2019-04-09 11:45:00,34.27,34.28,34.24,34.27,10992.0,27.5108,27.5188,27.4867,27.5108,10992.0
2019-04-09 11:50:00,34.27,34.28,34.24,34.24,10344.0,27.5108,27.5188,27.4867,27.4867,10344.0
2019-04-09 11:55:00,34.25,34.26,34.23,34.24,4283.0,27.4947,27.5028,27.4787,27.4867,4283.0
2019-04-09 12:00:00,34.24,34.26,34.23,34.25,19698.0,27.4867,27.5028,27.4787,27.4947,19698.0
2019-04-09 12:05:00,34.25,34.3,34.24,34.29,10727.0,27.4947,27.5349,27.4867,27.5268,10727.0
2019-04-09 12:10:00,34.29,34.31,34.27,34.29,11093.0,27.5268,27.5429,27.5108,27.5268,11093.0
2019-04-09 12:15:00,34.3,34.32,34.29,34.29,10425.0,27.5349,27.5509,27.5268,27.5268,10425.0
2019-04-09 12:20:00,34.29,34.3,34.27,34.29,7208.0,27.5268,27.5349,27.5108,27.5268,7208.0
2019-04-09 12:25:00,34.28,34.31,34.28,34.3,6233.0,27.5188,27.5429,27.5188,27.5349,6233.0
2019-04-09 12:30:00,34.29,34.3,34.27,34.29,19699.0,27.5268,27.5349,27.5108,27.5268,19699.0
2019-04-09 12:35:00,34.29,34.3,34.28,34.28,7563.0,27.5268,27.5349,27.5188,27.5188,7563.0
2019-04-09 12:40:00,34.29,34.3,34.27,34.29,6574.0,27.5268,27.5349,27.5108,27.5268,6574.0
2019-04-09 12:45:00,34.29,34.29,34.27,34.27,1493.0,27.5268,27.5268,27.5108,27.5108,1493.0
2019-04-09 12:50:00,34.27,34.29,34.27,34.29,9319.0,27.5108,27.5268,27.5108,27.5268,9319.0
2019-04-09 12:55:00,34.29,34.3,34.28,34.3,7016.0,27.5268,27.5349,27.5188,27.5349,7016.0
2019-04-09 13:00:00,34.3,34.35,34.27,34.33,8429.0,27.5349,27.575,27.5108,27.559,8429.0
2019-04-09 13:05:00,34.33,34.36,34.3,34.36,23949.0,27.559,27.583,27.5349,27.583,23949.0
2019-04-09 13:10:00,34.35,34.37,34.33,34.33,14809.0,27.575,27.5911,27.559,27.559,14809.0
2019-04-09 13:15:00,34.34,34.37,34.34,34.36,2500.0,27.567,27.5911,27.567,27.583,2500.0
2019-04-09 13:20:00,34.35,34.35,34.33,34.34,4549.0,27.575,27.575,27.559,27.567,4549.0
2019-04-09 13:25:00,34.35,34.35,34.33,34.33,3644.0,27.575,27.575,27.559,27.559,3644.0
2019-04-09 13:30:00,34.34,34.37,34.33,34.37,8984.0,27.567,27.5911,27.559,27.5911,8984.0
2019-04-09 13:35:00,34.37,34.39,34.37,34.38,9484.0,27.5911,27.6071,27.5911,27.5991,9484.0
2019-04-09 13:40:00,34.38,34.39,34.35,34.35,2455.0,27.5991,27.6071,27.575,27.575,2455.0
2019-04-09 13:45:00,34.36,34.39,34.35,34.39,6228.0,27.583,27.6071,27.575,27.6071,6228.0
2019-04-09 13:50:00,34.38,34.38,34.33,34.33,5497.0,27.5991,27.5991,27.559,27.559,5497.0
2019-04-09 13:55:00,34.33,34.35,34.33,34.34,10654.0,27.559,27.575,27.559,27.567,10654.0
2019-04-09 14:00:00,34.34,34.35,34.33,34.33,10098.0,27.567,27.575,27.559,27.559,10098.0
2019-04-09 14:05:00,34.32,34.34,34.32,34.33,10008.0,27.5509,27.567,27.5509,27.559,10008.0
2019-04-09 14:10:00,34.34,34.42,34.32,34.4,48145.0,27.567,27.6312,27.5509,27.6152,48145.0
2019-04-09 14:15:00,34.4,34.4,34.36,34.39,28414.0,27.6152,27.6152,27.583,27.6071,28414.0
2019-04-09 14:20:00,34.38,34.4,34.36,34.36,7823.0,27.5991,27.6152,27.583,27.583,7823.0
2019-04-09 14:25:00,34.36,34.37,34.33,34.34,5584.0,27.583,27.5911,27.559,27.567,5584.0
2019-04-09 14:30:00,34.34,34.37,34.33,34.34,6315.0,27.567,27.5911,27.559,27.567,6315.0
2019-04-09 14:35:00,34.35,34.35,34.32,34.34,11945.0,27.575,27.575,27.5509,27.567,11945.0
2019-04-09 14:40:00,34.33,34.34,34.29,34.31,8529.0,27.559,27.567,27.5268,27.5429,8529.0
2019-04-09 14:45:00,34.3,34.31,34.28,34.29,20779.0,27.5349,27.5429,27.5188,27.5268,20779.0
2019-04-09 14:50:00,34.29,34.31,34.27,34.27,8897.0,27.5268,27.5429,27.5108,27.5108,8897.0
2019-04-09 14:55:00,34.28,34.29,34.25,34.25,7328.0,27.5188,27.5268,27.4947,27.4947,7328.0
2019-04-09 15:00:00,34.26,34.29,34.25,34.27,16370.0,27.5028,27.5268,27.4947,27.5108,16370.0
2019-04-09 15:05:00,34.27,34.29,34.26,34.29,9297.0,27.5108,27.5268,27.5028,27.5268,9297.0
2019-04-09 15:10:00,34.29,34.31,34.28,34.31,13108.0,27.5268,27.5429,27.5188,27.5429,13108.0
2019-04-09 15:15:00,34.31,34.33,34.31,34.32,8211.0,27.5429,27.559,27.5429,27.5509,8211.0
2019-04-09 15:20:00,34.32,34.32,34.29,34.29,11573.0,27.5509,27.5509,27.5268,27.5268,11573.0
2019-04-09 15:25:00,34.3,34.3,34.25,34.27,7445.0,27.5349,27.5349,27.4947,27.5108,7445.0
2019-04-09 15:30:00,34.28,34.32,34.27,34.32,16127.0,27.5188,27.5509,27.5108,27.5509,16127.0
2019-04-09 15:35:00,34.33,34.35,34.32,34.35,11428.0,27.559,27.575,27.5509,27.575,11428.0
2019-04-09 15:40:00,34.34,34.36,34.32,34.33,13224.0,27.567,27.583,27.5509,27.559,13224.0
2019-04-09 15:45:00,34.33,34.38,34.33,34.37,24991.0,27.559,27.5991,27.559,27.5911,24991.0
2019-04-09 15:50:00,34.37,34.37,34.34,34.34,39495.0,27.5911,27.5911,27.567,27.567,39495.0
2019-04-09 15:55:00,34.34,34.45,34.3,34.45,76056.0,27.567,27.6553,27.5349,27.6553,76056.0
2019-04-10 09:30:00,34.41,34.47,34.34,34.46,42911.0,27.6232,27.6713,27.567,27.6633,42911.0
2019-04-10 09:35:00,34.49,34.54,34.46,34.51,28587.0,27.6874,27.7275,27.6633,27.7035,28587.0
2019-04-10 09:40:00,34.5,34.53,34.44,34.46,20925.0,27.6954,27.7195,27.6473,27.6633,20925.0
2019-04-10 09:45:00,34.44,34.49,34.41,34.41,8962.0,27.6473,27.6874,27.6232,27.6232,8962.0
2019-04-10 09:50:00,34.4,34.4,34.33,34.37,17576.0,27.6152,27.6152,27.559,27.5911,17576.0
2019-04-10 09:55:00,34.38,34.41,34.37,34.39,6669.0,27.5991,27.6232,27.5911,27.6071,6669.0
2019-04-10 10:00:00,34.37,34.39,34.29,34.3,21038.0,27.5911,27.6071,27.5268,27.5349,21038.0
2019-04-10 10:05:00,34.3,34.32,34.25,34.3,17521.0,27.5349,27.5509,27.4947,27.5349,17521.0
2019-04-10 10:10:00,34.3,34.31,34.25,34.28,13920.0,27.5349,27.5429,27.4947,27.5188,13920.0
2019-04-10 10:15:00,34.28,34.28,34.2,34.21,34250.0,27.5188,27.5188,27.4546,27.4626,34250.0
2019-04-10 10:20:00,34.23,34.31,34.22,34.27,14832.0,27.4787,27.5429,27.4707,27.5108,14832.0
2019-04-10 10:25:00,34.27,34.28,34.27,34.28,12607.0,27.5108,27.5188,27.5108,27.5188,12607.0
2019-04-10 10:30:00,34.27,34.31,34.25,34.26,12590.0,27.5108,27.5429,27.4947,27.5028,12590.0
2019-04-10 10:35:00,34.26,34.28,34.25,34.28,6866.0,27.5028,27.5188,27.4947,27.5188,6866.0
2019-04-10 10:40:00,34.28,34.32,34.28,34.29,11742.0,27.5188,27.5509,27.5188,27.5268,11742.0
2019-04-10 10:45:00,34.28,34.35,34.28,34.35,16470.0,27.5188,27.575,27.5188,27.575,16470.0
2019-04-10 10:50:00,34.34,34.4,34.32,34.4,69507.0,27.567,27.6152,27.5509,27.6152,69507.0
2019-04-10 10:55:00,34.39,34.5,34.39,34.45,18924.0,27.6071,27.6954,27.6071,27.6553,18924.0
2019-04-10 11:00:00,34.45,34.5,34.45,34.47,10908.0,27.6553,27.6954,27.6553,27.6713,10908.0
2019-04-10 11:05:00,34.47,34.47,34.42,34.42,8715.0,27.6713,27.6713,27.6312,27.6312,8715.0
2019-04-10 11:10:00,34.43,34.43,34.34,34.34,19144.0,27.6392,27.6392,27.567,27.567,19144.0
2019-04-10 11:15:00,34.35,34.35,34.34,34.35,8223.0,27.575,27.575,27.567,27.575,8223.0
2019-04-10 11:20:00,34.34,34.35,34.31,34.32,20190.0,27.567,27.575,27.5429,27.5509,20190.0
2019-04-10 11:25:00,34.32,34.35,34.31,34.32,25464.0,27.5509,27.575,27.5429,27.5509,25464.0
2019-04-10 11:30:00,34.32,34.33,34.31,34.32,12643.0,27.5509,27.559,27.5429,27.5509,12643.0
2019-04-10 11:35:00,34.32,34.33,34.3,34.3,13074.0,27.5509,27.559,27.5349,27.5349,13074.0
2019-04-10 11:40:00,34.31,34.33,34.29,34.32,10681.0,27.5429,27.559,27.5268,27.5509,10681.0
2019-04-10 11:45:00,34.33,34.39,34.32,34.37,12815.0,27.559,27.6071,27.5509,27.5911,12815.0
2019-04-10 11:50:00,34.37,34.38,34.37,34.37,3188.0,27.5911,27.5991,27.5911,27.5911,3188.0
2019-04-10 11:55:00,34.38,34.38,34.37,34.38,3725.0,27.5991,27.5991,27.5911,27.5991,3725.0
2019-04-10 12:00:00,34.38,34.66,34.38,34.64,120182.0,27.5991,27.8239,27.5991,27.8078,120182.0
2019-04-10 12:05:00,34.64,34.77,34.53,34.65,408180.0,27.8078,27.9122,27.7195,27.8158,408180.0
2019-04-10 12:10:00,34.65,34.74,34.59,34.61,54491.0,27.8158,27.8881,27.7677,27.7837,54491.0
2019-04-10 12:15:00,34.62,34.66,34.6,34.61,20189.0,27.7918,27.8239,27.7757,27.7837,20189.0
2019-04-10 12:20:00,34.6,34.62,34.57,34.59,13191.0,27.7757,27.7918,27.7516,27.7677,13191.0
2019-04-10 12:25:00,34.61,34.63,34.6,34.63,2156.0,27.7837,27.7998,27.7757,27.7998,2156.0
2019-04-10 12:30:00,34.62,34.62,34.59,34.61,6818.0,27.7918,27.7918,27.7677,27.7837,6818.0
2019-04-10 12:35:00,34.61,34.64,34.61,34.62,8245.0,27.7837,27.8078,27.7837,27.7918,8245.0
2019-04-10 12:40:00,34.6,34.61,34.6,34.61,7836.0,27.7757,27.7837,27.7757,27.7837,7836.0
2019-04-10 12:45:00,34.61,34.61,34.58,34.61,8818.0,27.7837,27.7837,27.7597,27.7837,8818.0
2019-04-10 12:50:00,34.61,34.62,34.58,34.59,4023.0,27.7837,27.7918,27.7597,27.7677,4023.0
2019-04-10 12:55:00,34.59,34.59,34.53,34.53,7462.0,27.7677,27.7677,27.7195,27.7195,7462.0
2019-04-10 13:00:00,34.51,34.58,34.51,34.58,13129.0,27.7035,27.7597,27.7035,27.7597,13129.0
2019-04-10 13:05:00,34.58,34.62,34.56,34.6,18023.0,27.7597,27.7918,27.7436,27.7757,18023.0
2019-04-10 13:10:00,34.6,34.63,34.6,34.61,12118.0,27.7757,27.7998,27.7757,27.7837,12118.0
2019-04-10 13:15:00,34.61,34.63,34.6,34.62,14392.0,27.7837,27.7998,27.7757,27.7918,14392.0
2019-04-10 13:20:00,34.63,34.65,34.61,34.62,25452.0,27.7998,27.8158,27.7837,27.7918,25452.0
2019-04-10 13:25:00,34.62,34.62,34.6,34.61,3884.0,27.7918,27.7918,27.7757,27.7837,3884.0
2019-04-10 13:30:00,34.61,34.64,34.61,34.62,13085.0,27.7837,27.8078,27.7837,27.7918,13085.0
2019-04-10 13:35:00,34.63,34.67,34.62,34.62,8632.0,27.7998,27.8319,27.7918,27.7918,8632.0
2019-04-10 13:40:00,34.64,34.65,34.63,34.64,7050.0,27.8078,27.8158,27.7998,27.8078,7050.0
2019-04-10 13:45:00,34.64,34.65,34.62,34.63,8958.0,27.8078,27.8158,27.7918,27.7998,8958.0
2019-04-10 13:50:00,34.64,34.65,34.63,34.63,12728.0,27.8078,27.8158,27.7998,27.7998,12728.0
2019-04-10 13:55:00,34.63,34.65,34.63,34.64,7711.0,27.7998,27.8158,27.7998,27.8078,7711.0
2019-04-10 14:00:00,34.64,34.65,34.62,34.65,9226.0,27.8078,27.8158,27.7918,27.8158,9226.0
2019-04-10 14:05:00,34.64,34.65,34.6,34.62,17567.0,27.8078,27.8158,27.7757,27.7918,17567.0
2019-04-10 14:10:00,34.62,34.66,34.6,34.61,20495.0,27.7918,27.8239,27.7757,27.7837,20495.0
2019-04-10 14:15:00,34.62,34.63,34.6,34.62,10774.0,27.7918,27.7998,27.7757,27.7918,10774.0
2019-04-10 14:20:00,34.61,34.66,34.61,34.62,29967.0,27.7837,27.8239,27.7837,27.7918,29967.0
2019-04-10 14:25:00,34.63,34.64,34.61,34.62,5861.0,27.7998,27.8078,27.7837,27.7918,5861.0
2019-04-10 14:30:00,34.63,34.64,34.61,34.62,11816.0,27.7998,27.8078,27.7837,27.7918,11816.0
2019-04-10 14:35:00,34.62,34.64,34.61,34.63,10575.0,27.7918,27.8078,27.7837,27.7998,10575.0
2019-04-10 14:40:00,34.63,34.64,34.62,34.64,4310.0,27.7998,27.8078,27.7918,27.8078,4310.0
2019-04-10 14:45:00,34.63,34.65,34.63,34.64,8248.0,27.7998,27.8158,27.7998,27.8078,8248.0
2019-04-10 14:50:00,34.65,34.67,34.64,34.65,16415.0,27.8158,27.8319,27.8078,27.8158,16415.0
2019-04-10 14:55:00,34.64,34.65,34.62,34.63,6880.0,27.8078,27.8158,27.7918,27.7998,6880.0
2019-04-10 15:00:00,34.63,34.67,34.62,34.65,22736.0,27.7998,27.8319,27.7918,27.8158,22736.0
2019-04-10 15:05:00,34.65,34.67,34.64,34.66,9552.0,27.8158,27.8319,27.8078,27.8239,9552.0
2019-04-10 15:10:00,34.66,34.7,34.66,34.67,23045.0,27.8239,27.856,27.8239,27.8319,23045.0
2019-04-10 15:15:00,34.67,34.68,34.62,34.65,27143.0,27.8319,27.8399,27.7918,27.8158,27143.0
2019-04-10 15:20:00,34.65,34.66,34.64,34.64,13597.0,27.8158,27.8239,27.8078,27.8078,13597.0
2019-04-10 15:25:00,34.64,34.65,34.6,34.62,11522.0,27.8078,27.8158,27.7757,27.7918,11522.0
2019-04-10 15:30:00,34.63,34.64,34.62,34.64,12530.0,27.7998,27.8078,27.7918,27.8078,12530.0
2019-04-10 15:35:00,34.64,34.64,34.62,34.62,13609.0,27.8078,27.8078,27.7918,27.7918,13609.0
2019-04-10 15:40:00,34.63,34.64,34.62,34.63,32316.0,27.7998,27.8078,27.7918,27.7998,32316.0
2019-04-10 15:45:00,34.63,34.67,34.63,34.66,25510.0,27.7998,27.8319,27.7998,27.8239,25510.0
2019-04-10 15:50:00,34.66,34.68,34.63,34.68,39749.0,27.8239,27.8399,27.7998,27.8399,39749.0
2019-04-10 15:55:00,34.67,34.76,34.65,34.76,79543.0,27.8319,27.9041,27.8158,27.9041,79543.0
2019-04-11 09:30:00,34.82,34.87,34.79,34.83,31581.0,27.9523,27.9925,27.9282,27.9603,31581.0
2019-04-11 09:35:00,34.87,34.93,34.78,34.84,30448.0,27.9925,28.0406,27.9202,27.9684,30448.0
2019-04-11 09:40:00,34.87,34.93,34.86,34.9,29686.0,27.9925,28.0406,27.9844,28.0165,29686.0
2019-04-11 09:45:00,34.9,35.1,34.89,35.09,151849.0,28.0165,28.1771,28.0085,28.1691,151849.0
2019-04-11 09:50:00,35.09,35.15,35.0,35.11,81227.0,28.1691,28.2172,28.0968,28.1851,81227.0
2019-04-11 09:55:00,35.1,35.1,34.99,35.02,8942.0,28.1771,28.1771,28.0888,28.1129,8942.0
2019-04-11 10:00:00,35.03,35.03,34.95,34.97,3966.0,28.1209,28.1209,28.0567,28.0727,3966.0
2019-04-11 10:05:00,34.98,34.98,34.9,34.97,7045.0,28.0808,28.0808,28.0165,28.0727,7045.0
2019-04-11 10:10:00,34.94,35.02,34.93,35.02,18034.0,28.0486,28.1129,28.0406,28.1129,18034.0
2019-04-11 10:15:00,35.02,35.05,34.99,35.02,8116.0,28.1129,28.137,28.0888,28.1129,8116.0
2019-04-11 10:20:00,35.01,35.03,34.99,34.99,8091.0,28.1048,28.1209,28.0888,28.0888,8091.0
2019-04-11 10:25:00,35.0,35.0,34.91,34.96,21138.0,28.0968,28.0968,28.0246,28.0647,21138.0
2019-04-11 10:30:00,34.96,34.98,34.94,34.96,5139.0,28.0647,28.0808,28.0486,28.0647,5139.0
2019-04-11 10:35:00,34.95,35.0,34.95,34.99,5507.0,28.0567,28.0968,28.0567,28.0888,5507.0
2019-04-11 10:40:00,35.0,35.0,34.98,34.98,15537.0,28.0968,28.0968,28.0808,28.0808,15537.0
2019-04-11 10:45:00,34.98,35.0,34.93,34.95,10519.0,28.0808,28.0968,28.0406,28.0567,10519.0
2019-04-11 10:50:00,34.93,34.95,34.89,34.91,26444.0,28.0406,28.0567,28.0085,28.0246,26444.0
2019-04-11 10:55:00,34.92,34.92,34.89,34.91,8585.0,28.0326,28.0326,28.0085,28.0246,8585.0
2019-04-11 11:00:00,34.91,34.92,34.87,34.89,18377.0,28.0246,28.0326,27.9925,28.0085,18377.0
2019-04-11 11:05:00,34.9,34.92,34.89,34.9,38090.0,28.0165,28.0326,28.0085,28.0165,38090.0
2019-04-11 11:10:00,34.91,34.93,34.89,34.93,24135.0,28.0246,28.0406,28.0085,28.0406,24135.0
2019-04-11 11:15:00,34.92,34.92,34.88,34.88,5620.0,28.0326,28.0326,28.0005,28.0005,5620.0
2019-04-11 11:20:00,34.89,34.91,34.77,34.77,23710.0,28.0085,28.0246,27.9122,27.9122,23710.0
2019-04-11 11:25:00,34.76,34.78,34.72,34.77,23814.0,27.9041,27.9202,27.872,27.9122,23814.0
2019-04-11 11:30:00,34.78,34.78,34.67,34.69,19768.0,27.9202,27.9202,27.8319,27.848,19768.0
2019-04-11 11:35:00,34.68,34.7,34.68,34.68,11397.0,27.8399,27.856,27.8399,27.8399,11397.0
2019-04-11 11:40:00,34.66,34.66,34.62,34.65,13969.0,27.8239,27.8239,27.7918,27.8158,13969.0
2019-04-11 11:45:00,34.66,34.7,34.65,34.69,6772.0,27.8239,27.856,27.8158,27.848,6772.0
2019-04-11 11:50:00,34.69,34.7,34.68,34.69,5683.0,27.848,27.856,27.8399,27.848,5683.0
2019-04-11 11:55:00,34.69,34.73,34.69,34.72,4085.0,27.848,27.8801,27.848,27.872,4085.0
2019-04-11 12:00:00,34.73,34.79,34.72,34.77,12443.0,27.8801,27.9282,27.872,27.9122,12443.0
2019-04-11 12:05:00,34.79,34.81,34.78,34.8,9086.0,27.9282,27.9443,27.9202,27.9363,9086.0
2019-04-11 12:10:00,34.79,34.82,34.79,34.81,4619.0,27.9282,27.9523,27.9282,27.9443,4619.0
2019-04-11 12:15:00,34.82,34.83,34.78,34.79,6154.0,27.9523,27.9603,27.9202,27.9282,6154.0
2019-04-11 12:20:00,34.79,34.83,34.79,34.82,9611.0,27.9282,27.9603,27.9282,27.9523,9611.0
2019-04-11 12:25:00,34.82,34.82,34.8,34.81,1730.0,27.9523,27.9523,27.9363,27.9443,1730.0
2019-04-11 12:30:00,34.82,34.87,34.81,34.86,54748.0,27.9523,27.9925,27.9443,27.9844,54748.0
2019-04-11 12:35:00,34.86,34.9,34.86,34.88,4603.0,27.9844,28.0165,27.9844,28.0005,4603.0
2019-04-11 12:40:00,34.87,34.87,34.84,34.87,10279.0,27.9925,27.9925,27.9684,27.9925,10279.0
2019-04-11 12:45:00,34.87,34.91,34.86,34.89,4500.0,27.9925,28.0246,27.9844,28.0085,4500.0
2019-04-11 12:50:00,34.9,34.92,34.89,34.92,14324.0,28.0165,28.0326,28.0085,28.0326,14324.0
2019-04-11 12:55:00,34.91,34.92,34.91,34.92,3140.0,28.0246,28.0326,28.0246,28.0326,3140.0
2019-04-11 13:00:00,34.91,34.94,34.91,34.93,12454.0,28.0246,28.0486,28.0246,28.0406,12454.0
2019-04-11 13:05:00,34.93,34.94,34.92,34.94,15676.0,28.0406,28.0486,28.0326,28.0486,15676.0
2019-04-11 13:10:00,34.94,34.94,34.91,34.91,5503.0,28.0486,28.0486,28.0246,28.0246,5503.0
2019-04-11 13:15:00,34.91,34.94,34.91,34.93,8797.0,28.0246,28.0486,28.0246,28.0406,8797.0
2019-04-11 13:20:00,34.93,34.95,34.88,34.89,9905.0,28.0406,28.0567,28.0005,28.0085,9905.0
2019-04-11 13:25:00,34.89,34.89,34.88,34.88,2200.0,28.0085,28.0085,28.0005,28.0005,2200.0
2019-04-11 13:30:00,34.88,34.89,34.83,34.86,28023.0,28.0005,28.0085,27.9603,27.9844,28023.0
2019-04-11 13:35:00,34.87,34.89,34.87,34.89,3455.0,27.9925,28.0085,27.9925,28.0085,3455.0
2019-04-11 13:40:00,34.88,34.89,34.86,34.88,11040.0,28.0005,28.0085,27.9844,28.0005,11040.0
2019-04-11 13:45:00,34.88,34.9,34.87,34.89,7716.0,28.0005,28.0165,27.9925,28.0085,7716.0
2019-04-11 13:50:00,34.89,34.89,34.84,34.85,17178.0,28.0085,28.0085,27.9684,27.9764,17178.0
2019-04-11 13:55:00,34.84,34.85,34.83,34.84,3125.0,27.9684,27.9764,27.9603,27.9684,3125.0
2019-04-11 14:00:00,34.84,34.85,34.82,34.84,8169.0,27.9684,27.9764,27.9523,27.9684,8169.0
2019-04-11 14:05:00,34.83,34.84,34.81,34.83,15544.0,27.9603,27.9684,27.9443,27.9603,15544.0
2019-04-11 14:10:00,34.83,34.85,34.81,34.85,39861.0,27.9603,27.9764,27.9443,27.9764,39861.0
2019-04-11 14:15:00,34.85,34.86,34.8,34.81,16842.0,27.9764,27.9844,27.9363,27.9443,16842.0
2019-04-11 14:20:00,34.81,34.83,34.8,34.83,15632.0,27.9443,27.9603,27.9363,27.9603,15632.0
2019-04-11 14:25:00,34.84,34.84,34.81,34.82,5665.0,27.9684,27.9684,27.9443,27.9523,5665.0
2019-04-11 14:30:00,34.82,34.86,34.82,34.86,7939.0,27.9523,27.9844,27.9523,27.9844,7939.0
2019-04-11 14:35:00,34.86,34.86,34.82,34.83,5591.0,27.9844,27.9844,27.9523,27.9603,5591.0
2019-04-11 14:40:00,34.84,34.84,34.82,34.84,2929.0,27.9684,27.9684,27.9523,27.9684,2929.0
2019-04-11 14:45:00,34.85,34.85,34.81,34.82,5065.0,27.9764,27.9764,27.9443,27.9523,5065.0
2019-04-11 14:50:00,34.82,34.84,34.8,34.84,10546.0,27.9523,27.9684,27.9363,27.9684,10546.0
2019-04-11 14:55:00,34.82,34.84,34.82,34.83,5253.0,27.9523,27.9684,27.9523,27.9603,5253.0
2019-04-11 15:00:00,34.83,34.84,34.82,34.83,8395.0,27.9603,27.9684,27.9523,27.9603,8395.0
2019-04-11 15:05:00,34.84,34.84,34.79,34.79,63971.0,27.9684,27.9684,27.9282,27.9282,63971.0
2019-04-11 15:10:00,34.8,34.8,34.77,34.77,6304.0,27.9363,27.9363,27.9122,27.9122,6304.0
2019-04-11 15:15:00,34.78,34.8,34.78,34.8,4844.0,27.9202,27.9363,27.9202,27.9363,4844.0
2019-04-11 15:20:00,34.8,34.8,34.76,34.77,7382.0,27.9363,27.9363,27.9041,27.9122,7382.0
2019-04-11 15:25:00,34.77,34.8,34.76,34.8,11738.0,27.9122,27.9363,27.9041,27.9363,11738.0
2019-04-11 15:30:00,34.8,34.81,34.78,34.8,26989.0,27.9363,27.9443,27.9202,27.9363,26989.0
2019-04-11 15:35:00,34.8,34.8,34.78,34.79,7486.0,27.9363,27.9363,27.9202,27.9282,7486.0
2019-04-11 15:40:00,34.78,34.8,34.76,34.77,25794.0,27.9202,27.9363,27.9041,27.9122,25794.0
2019-04-11 15:45:00,34.77,34.81,34.77,34.8,43477.0,27.9122,27.9443,27.9122,27.9363,43477.0
2019-04-11 15:50:00,34.8,34.82,34.79,34.82,24684.0,27.9363,27.9523,27.9282,27.9523,24684.0
2019-04-11 15:55:00,34.82,34.89,34.81,34.87,80113.0,27.9523,28.0085,27.9443,27.9925,80113.0
2019-04-12 09:30:00,35.12,35.29,35.12,35.26,83956.0,28.1931,28.3296,28.1931,28.3055,83956.0
2019-04-12 09:35:00,35.28,35.49,35.25,35.48,80885.0,28.3216,28.4902,28.2975,28.4821,80885.0
2019-04-12 09:40:00,35.47,35.56,35.44,35.48,83998.0,28.4741,28.5464,28.45,28.4821,83998.0
2019-04-12 09:45:00,35.49,35.57,35.44,35.57,133125.0,28.4902,28.5544,28.45,28.5544,133125.0
2019-04-12 09:50:00,35.57,35.63,35.52,35.54,136940.0,28.5544,28.6026,28.5143,28.5303,136940.0
2019-04-12 09:55:00,35.55,35.57,35.49,35.55,51925.0,28.5383,28.5544,28.4902,28.5383,51925.0
2019-04-12 10:00:00,35.55,35.65,35.55,35.62,124169.0,28.5383,28.6186,28.5383,28.5945,124169.0
2019-04-12 10:05:00,35.61,35.63,35.58,35.6,34250.0,28.5865,28.6026,28.5624,28.5785,34250.0
2019-04-12 10:10:00,35.61,35.64,35.56,35.6,35521.0,28.5865,28.6106,28.5464,28.5785,35521.0
2019-04-12 10:15:00,35.6,35.62,35.54,35.57,16776.0,28.5785,28.5945,28.5303,28.5544,16776.0
2019-04-12 10:20:00,35.57,35.6,35.55,35.6,16733.0,28.5544,28.5785,28.5383,28.5785,16733.0
2019-04-12 10:25:00,35.59,35.62,35.54,35.55,68187.0,28.5704,28.5945,28.5303,28.5383,68187.0
2019-04-12 10:30:00,35.56,35.56,35.4,35.46,40832.0,28.5464,28.5464,28.4179,28.4661,40832.0
2019-04-12 10:35:00,35.47,35.52,35.4,35.45,33737.0,28.4741,28.5143,28.4179,28.4581,33737.0
2019-04-12 10:40:00,35.45,35.45,35.39,35.41,28797.0,28.4581,28.4581,28.4099,28.4259,28797.0
2019-04-12 10:45:00,35.42,35.45,35.39,35.44,22211.0,28.434,28.4581,28.4099,28.45,22211.0
2019-04-12 10:50:00,35.45,35.5,35.42,35.49,29837.0,28.4581,28.4982,28.434,28.4902,29837.0
2019-04-12 10:55:00,35.5,35.5,35.47,35.5,22163.0,28.4982,28.4982,28.4741,28.4982,22163.0
2019-04-12 11:00:00,35.5,35.52,35.47,35.52,40343.0,28.4982,28.5143,28.4741,28.5143,40343.0
2019-04-12 11:05:00,35.52,35.6,35.51,35.59,46257.0,28.5143,28.5785,28.5062,28.5704,46257.0
2019-04-12 11:10:00,35.59,35.61,35.56,35.59,33736.0,28.5704,28.5865,28.5464,28.5704,33736.0
2019-04-12 11:15:00,35.59,35.59,35.55,35.58,31630.0,28.5704,28.5704,28.5383,28.5624,31630.0
2019-04-12 11:20:00,35.59,35.59,35.57,35.59,10757.0,28.5704,28.5704,28.5544,28.5704,10757.0
2019-04-12 11:25:00,35.58,35.61,35.56,35.6,48525.0,28.5624,28.5865,28.5464,28.5785,48525.0
2019-04-12 11:30:00,35.6,35.6,35.51,35.52,31042.0,28.5785,28.5785,28.5062,28.5143,31042.0
2019-04-12 11:35:00,35.51,35.53,35.47,35.49,121055.0,28.5062,28.5223,28.4741,28.4902,121055.0
2019-04-12 11:40:00,35.49,35.52,35.41,35.41,114524.0,28.4902,28.5143,28.4259,28.4259,114524.0
2019-04-12 11:45:00,35.41,35.43,35.37,35.37,23701.0,28.4259,28.442,28.3938,28.3938,23701.0
2019-04-12 11:50:00,35.38,35.47,35.38,35.46,23957.0,28.4019,28.4741,28.4019,28.4661,23957.0
2019-04-12 11:55:00,35.47,35.47,35.41,35.41,22794.0,28.4741,28.4741,28.4259,28.4259,22794.0
2019-04-12 12:00:00,35.41,35.43,35.4,35.43,5034.0,28.4259,28.442,28.4179,28.442,5034.0
2019-04-12 12:05:00,35.42,35.45,35.42,35.45,11131.0,28.434,28.4581,28.434,28.4581,11131.0
2019-04-12 12:10:00,35.45,35.5,35.44,35.49,13733.0,28.4581,28.4982,28.45,28.4902,13733.0
2019-04-12 12:15:00,35.5,35.54,35.5,35.52,23273.0,28.4982,28.5303,28.4982,28.5143,23273.0
2019-04-12 12:20:00,35.51,35.52,35.47,35.5,17910.0,28.5062,28.5143,28.4741,28.4982,17910.0
2019-04-12 12:25:00,35.49,35.5,35.47,35.5,8470.0,28.4902,28.4982,28.4741,28.4982,8470.0
2019-04-12 12:30:00,35.5,35.51,35.48,35.49,11367.0,28.4982,28.5062,28.4821,28.4902,11367.0
2019-04-12 12:35:00,35.49,35.51,35.49,35.49,7523.0,28.4902,28.5062,28.4902,28.4902,7523.0
2019-04-12 12:40:00,35.5,35.51,35.49,35.51,7153.0,28.4982,28.5062,28.4902,28.5062,7153.0
2019-04-12 12:45:00,35.5,35.5,35.47,35.49,3640.0,28.4982,28.4982,28.4741,28.4902,3640.0
2019-04-12 12:50:00,35.49,35.5,35.48,35.5,6555.0,28.4902,28.4982,28.4821,28.4982,6555.0
2019-04-12 12:55:00,35.5,35.54,35.49,35.53,15399.0,28.4982,28.5303,28.4902,28.5223,15399.0
2019-04-12 13:00:00,35.54,35.57,35.53,35.56,51677.0,28.5303,28.5544,28.5223,28.5464,51677.0
2019-04-12 13:05:00,35.56,35.59,35.55,35.58,6579.0,28.5464,28.5704,28.5383,28.5624,6579.0
2019-04-12 13:10:00,35.59,35.59,35.57,35.57,8195.0,28.5704,28.5704,28.5544,28.5544,8195.0
2019-04-12 13:15:00,35.58,35.6,35.57,35.58,14472.0,28.5624,28.5785,28.5544,28.5624,14472.0
2019-04-12 13:20:00,35.59,35.62,35.57,35.6,32417.0,28.5704,28.5945,28.5544,28.5785,32417.0
2019-04-12 13:25:00,35.6,35.61,35.59,35.6,22351.0,28.5785,28.5865,28.5704,28.5785,22351.0
2019-04-12 13:30:00,35.6,35.61,35.58,35.59,7324.0,28.5785,28.5865,28.5624,28.5704,7324.0
2019-04-12 13:35:00,35.59,35.6,35.57,35.57,12252.0,28.5704,28.5785,28.5544,28.5544,12252.0
2019-04-12 13:40:00,35.58,35.59,35.53,35.55,16939.0,28.5624,28.5704,28.5223,28.5383,16939.0
2019-04-12 13:45:00,35.55,35.6,35.55,35.59,11089.0,28.5383,28.5785,28.5383,28.5704,11089.0
2019-04-12 13:50:00,35.58,35.59,35.56,35.57,13513.0,28.5624,28.5704,28.5464,28.5544,13513.0
2019-04-12 13:55:00,35.57,35.57,35.5,35.51,27778.0,28.5544,28.5544,28.4982,28.5062,27778.0
2019-04-12 14:00:00,35.51,35.55,35.5,35.53,16884.0,28.5062,28.5383,28.4982,28.5223,16884.0
2019-04-12 14:05:00,35.53,35.59,35.53,35.58,12840.0,28.5223,28.5704,28.5223,28.5624,12840.0
2019-04-12 14:10:00,35.58,35.63,35.58,35.62,24598.0,28.5624,28.6026,28.5624,28.5945,24598.0
2019-04-12 14:15:00,35.63,35.64,35.61,35.61,15185.0,28.6026,28.6106,28.5865,28.5865,15185.0
2019-04-12 14:20:00,35.61,35.62,35.55,35.56,14777.0,28.5865,28.5945,28.5383,28.5464,14777.0
2019-04-12 14:25:00,35.55,35.56,35.55,35.56,8387.0,28.5383,28.5464,28.5383,28.5464,8387.0
2019-04-12 14:30:00,35.56,35.56,35.53,35.54,7231.0,28.5464,28.5464,28.5223,28.5303,7231.0
2019-04-12 14:35:00,35.54,35.54,35.5,35.51,7155.0,28.5303,28.5303,28.4982,28.5062,7155.0
2019-04-12 14:40:00,35.51,35.56,35.51,35.54,18568.0,28.5062,28.5464,28.5062,28.5303,18568.0
2019-04-12 14:45:00,35.53,35.56,35.52,35.55,17915.0,28.5223,28.5464,28.5143,28.5383,17915.0
2019-04-12 14:50:00,35.55,35.61,35.53,35.59,89981.0,28.5383,28.5865,28.5223,28.5704,89981.0
2019-04-12 14:55:00,35.58,35.6,35.56,35.57,29253.0,28.5624,28.5785,28.5464,28.5544,29253.0
2019-04-12 15:00:00,35.57,35.59,35.56,35.57,26900.0,28.5544,28.5704,28.5464,28.5544,26900.0
2019-04-12 15:05:00,35.57,35.6,35.55,35.59,24482.0,28.5544,28.5785,28.5383,28.5704,24482.0
2019-04-12 15:10:00,35.59,35.64,35.59,35.62,46255.0,28.5704,28.6106,28.5704,28.5945,46255.0
2019-04-12 15:15:00,35.62,35.65,35.59,35.59,53252.0,28.5945,28.6186,28.5704,28.5704,53252.0
2019-04-12 15:20:00,35.59,35.6,35.57,35.57,14424.0,28.5704,28.5785,28.5544,28.5544,14424.0
2019-04-12 15:25:00,35.58,35.61,35.57,35.6,28127.0,28.5624,28.5865,28.5544,28.5785,28127.0
2019-04-12 15:30:00,35.61,35.61,35.53,35.53,42786.0,28.5865,28.5865,28.5223,28.5223,42786.0
2019-04-12 15:35:00,35.54,35.6,35.53,35.59,32249.0,28.5303,28.5785,28.5223,28.5704,32249.0
2019-04-12 15:40:00,35.58,35.61,35.58,35.61,35329.0,28.5624,28.5865,28.5624,28.5865,35329.0
2019-04-12 15:45:00,35.61,35.63,35.6,35.62,69099.0,28.5865,28.6026,28.5785,28.5945,69099.0
2019-04-12 15:50:00,35.62,35.63,35.57,35.62,64596.0,28.5945,28.6026,28.5544,28.5945,64596.0
2019-04-12 15:55:00,35.62,35.62,35.52,35.53,197663.0,28.5945,28.5945,28.5143,28.5223,197663.0
2019-04-15 09:30:00,35.48,35.71,35.47,35.68,76656.0,28.4821,28.6668,28.4741,28.6427,76656.0
2019-04-15 09:35:00,35.67,35.75,35.42,35.74,403012.0,28.6347,28.6989,28.434,28.6909,403012.0
2019-04-15 09:40:00,35.75,35.75,35.71,35.73,48768.0,28.6989,28.6989,28.6668,28.6828,48768.0
2019-04-15 09:45:00,35.73,35.73,35.67,35.73,44586.0,28.6828,28.6828,28.6347,28.6828,44586.0
2019-04-15 09:50:00,35.73,35.74,35.61,35.67,61988.0,28.6828,28.6909,28.5865,28.6347,61988.0
2019-04-15 09:55:00,35.68,35.72,35.62,35.67,40874.0,28.6427,28.6748,28.5945,28.6347,40874.0
2019-04-15 10:00:00,35.68,35.69,35.58,35.59,49483.0,28.6427,28.6507,28.5624,28.5704,49483.0
2019-04-15 10:05:00,35.59,35.59,35.54,35.55,21025.0,28.5704,28.5704,28.5303,28.5383,21025.0
2019-04-15 10:10:00,35.56,35.58,35.51,35.55,22182.0,28.5464,28.5624,28.5062,28.5383,22182.0
2019-04-15 10:15:00,35.55,35.6,35.55,35.57,13278.0,28.5383,28.5785,28.5383,28.5544,13278.0
2019-04-15 10:20:00,35.57,35.62,35.56,35.62,38791.0,28.5544,28.5945,28.5464,28.5945,38791.0
2019-04-15 10:25:00,35.62,35.63,35.58,35.59,26050.0,28.5945,28.6026,28.5624,28.5704,26050.0
2019-04-15 10:30:00,35.59,35.59,35.52,35.58,18562.0,28.5704,28.5704,28.5143,28.5624,18562.0
2019-04-15 10:35:00,35.58,35.59,35.52,35.54,14879.0,28.5624,28.5704,28.5143,28.5303,14879.0
2019-04-15 10:40:00,35.54,35.55,35.44,35.5,39949.0,28.5303,28.5383,28.45,28.4982,39949.0
2019-04-15 10:45:00,35.5,35.51,35.47,35.5,6870.0,28.4982,28.5062,28.4741,28.4982,6870.0
2019-04-15 10:50:00,35.51,35.51,35.49,35.5,7344.0,28.5062,28.5062,28.4902,28.4982,7344.0
2019-04-15 10:55:00,35.5,35.5,35.46,35.47,6842.0,28.4982,28.4982,28.4661,28.4741,6842.0
2019-04-15 11:00:00,35.47,35.49,35.44,35.48,24525.0,28.4741,28.4902,28.45,28.4821,24525.0
2019-04-15 11:05:00,35.48,35.49,35.42,35.44,14866.0,28.4821,28.4902,28.434,28.45,14866.0
2019-04-15 11:10:00,35.44,35.48,35.43,35.48,16445.0,28.45,28.4821,28.442,28.4821,16445.0
2019-04-15 11:15:00,35.47,35.51,35.45,35.51,18866.0,28.4741,28.5062,28.4581,28.5062,18866.0
2019-04-15 11:20:00,35.5,35.5,35.46,35.46,20943.0,28.4982,28.4982,28.4661,28.4661,20943.0
2019-04-15 11:25:00,35.46,35.47,35.44,35.46,10339.0,28.4661,28.4741,28.45,28.4661,10339.0
2019-04-15 11:30:00,35.45,35.46,35.42,35.44,5443.0,28.4581,28.4661,28.434,28.45,5443.0
2019-04-15 11:35:00,35.43,35.43,35.33,35.34,41273.0,28.442,28.442,28.3617,28.3698,41273.0
2019-04-15 11:40:00,35.34,35.36,35.32,35.35,8775.0,28.3698,28.3858,28.3537,28.3778,8775.0
2019-04-15 11:45:00,35.34,35.42,35.34,35.42,45215.0,28.3698,28.434,28.3698,28.434,45215.0
2019-04-15 11:50:00,35.42,35.43,35.38,35.39,24122.0,28.434,28.442,28.4019,28.4099,24122.0
2019-04-15 11:55:00,35.38,35.39,35.32,35.32,17840.0,28.4019,28.4099,28.3537,28.3537,17840.0
2019-04-15 12:00:00,35.33,35.33,35.28,35.3,7735.0,28.3617,28.3617,28.3216,28.3376,7735.0
2019-04-15 12:05:00,35.31,35.36,35.3,35.34,10266.0,28.3457,28.3858,28.3376,28.3698,10266.0
2019-04-15 12:10:00,35.34,35.39,35.32,35.38,17155.0,28.3698,28.4099,28.3537,28.4019,17155.0
2019-04-15 12:15:00,35.38,35.39,35.34,35.36,14053.0,28.4019,28.4099,28.3698,28.3858,14053.0
2019-04-15 12:20:00,35.36,35.41,35.34,35.4,20575.0,28.3858,28.4259,28.3698,28.4179,20575.0
2019-04-15 12:25:00,35.4,35.4,35.37,35.37,4973.0,28.4179,28.4179,28.3938,28.3938,4973.0
2019-04-15 12:30:00,35.38,35.4,35.37,35.38,11609.0,28.4019,28.4179,28.3938,28.4019,11609.0
2019-04-15 12:35:00,35.38,35.39,35.37,35.39,5869.0,28.4019,28.4099,28.3938,28.4099,5869.0
2019-04-15 12:40:00,35.38,35.4,35.38,35.39,10960.0,28.4019,28.4179,28.4019,28.4099,10960.0
2019-04-15 12:45:00,35.39,35.4,35.38,35.39,10134.0,28.4099,28.4179,28.4019,28.4099,10134.0
2019-04-15 12:50:00,35.38,35.4,35.36,35.4,16925.0,28.4019,28.4179,28.3858,28.4179,16925.0
2019-04-15 12:55:00,35.39,35.4,35.37,35.38,4490.0,28.4099,28.4179,28.3938,28.4019,4490.0
2019-04-15 13:00:00,35.39,35.42,35.39,35.41,8607.0,28.4099,28.434,28.4099,28.4259,8607.0
2019-04-15 13:05:00,35.42,35.45,35.42,35.45,4662.0,28.434,28.4581,28.434,28.4581,4662.0
2019-04-15 13:10:00,35.45,35.46,35.43,35.44,6284.0,28.4581,28.4661,28.442,28.45,6284.0
2019-04-15 13:15:00,35.44,35.45,35.4,35.41,7802.0,28.45,28.4581,28.4179,28.4259,7802.0
2019-04-15 13:20:00,35.41,35.42,35.4,35.41,7345.0,28.4259,28.434,28.4179,28.4259,7345.0
2019-04-15 13:25:00,35.4,35.43,35.4,35.42,3168.0,28.4179,28.442,28.4179,28.434,3168.0
2019-04-15 13:30:00,35.43,35.45,35.42,35.43,10717.0,28.442,28.4581,28.434,28.442,10717.0
2019-04-15 13:35:00,35.43,35.45,35.43,35.44,3511.0,28.442,28.4581,28.442,28.45,3511.0
2019-04-15 13:40:00,35.45,35.45,35.44,35.44,4175.0,28.4581,28.4581,28.45,28.45,4175.0
2019-04-15 13:45:00,35.44,35.45,35.43,35.43,5488.0,28.45,28.4581,28.442,28.442,5488.0
2019-04-15 13:50:00,35.43,35.45,35.42,35.45,5638.0,28.442,28.4581,28.434,28.4581,5638.0
2019-04-15 13:55:00,35.45,35.46,35.44,35.44,3898.0,28.4581,28.4661,28.45,28.45,3898.0
2019-04-15 14:00:00,35.44,35.44,35.42,35.43,2525.0,28.45,28.45,28.434,28.442,2525.0
2019-04-15 14:05:00,35.43,35.46,35.4,35.44,35357.0,28.442,28.4661,28.4179,28.45,35357.0
2019-04-15 14:10:00,35.44,35.48,35.43,35.47,15448.0,28.45,28.4821,28.442,28.4741,15448.0
2019-04-15 14:15:00,35.48,35.48,35.46,35.47,9086.0,28.4821,28.4821,28.4661,28.4741,9086.0
2019-04-15 14:20:00,35.47,35.49,35.47,35.48,7927.0,28.4741,28.4902,28.4741,28.4821,7927.0
2019-04-15 14:25:00,35.48,35.5,35.45,35.47,17238.0,28.4821,28.4982,28.4581,28.4741,17238.0
2019-04-15 14:30:00,35.48,35.49,35.46,35.47,5670.0,28.4821,28.4902,28.4661,28.4741,5670.0
2019-04-15 14:35:00,35.46,35.47,35.43,35.44,12205.0,28.4661,28.4741,28.442,28.45,12205.0
2019-04-15 14:40:00,35.43,35.45,35.43,35.44,7047.0,28.442,28.4581,28.442,28.45,7047.0
2019-04-15 14:45:00,35.44,35.46,35.43,35.46,20272.0,28.45,28.4661,28.442,28.4661,20272.0
2019-04-15 14:50:00,35.46,35.49,35.45,35.49,17571.0,28.4661,28.4902,28.4581,28.4902,17571.0
2019-04-15 14:55:00,35.5,35.5,35.47,35.48,6103.0,28.4982,28.4982,28.4741,28.4821,6103.0
2019-04-15 15:00:00,35.48,35.48,35.43,35.45,17997.0,28.4821,28.4821,28.442,28.4581,17997.0
2019-04-15 15:05:00,35.45,35.46,35.44,35.45,5109.0,28.4581,28.4661,28.45,28.4581,5109.0
2019-04-15 15:10:00,35.45,35.48,35.45,35.48,7038.0,28.4581,28.4821,28.4581,28.4821,7038.0
2019-04-15 15:15:00,35.47,35.5,35.46,35.5,22405.0,28.4741,28.4982,28.4661,28.4982,22405.0
2019-04-15 15:20:00,35.5,35.53,35.49,35.52,8660.0,28.4982,28.5223,28.4902,28.5143,8660.0
2019-04-15 15:25:00,35.52,35.53,35.5,35.5,7158.0,28.5143,28.5223,28.4982,28.4982,7158.0
2019-04-15 15:30:00,35.5,35.51,35.47,35.48,13895.0,28.4982,28.5062,28.4741,28.4821,13895.0
2019-04-15 15:35:00,35.48,35.5,35.45,35.45,34575.0,28.4821,28.4982,28.4581,28.4581,34575.0
2019-04-15 15:40:00,35.45,35.47,35.43,35.47,15085.0,28.4581,28.4741,28.442,28.4741,15085.0
2019-04-15 15:45:00,35.46,35.49,35.44,35.49,38549.0,28.4661,28.4902,28.45,28.4902,38549.0
2019-04-15 15:50:00,35.49,35.5,35.47,35.48,34285.0,28.4902,28.4982,28.4741,28.4821,34285.0
2019-04-15 15:55:00,35.48,35.55,35.45,35.54,59442.0,28.4821,28.5383,28.4581,28.5303,59442.0
2019-04-16 09:30:00,35.55,35.69,35.55,35.59,91000.0,28.5383,28.6507,28.5383,28.5704,91000.0
2019-04-16 09:35:00,35.61,35.75,35.58,35.69,41089.0,28.5865,28.6989,28.5624,28.6507,41089.0
2019-04-16 09:40:00,35.69,35.75,35.68,35.75,100814.0,28.6507,28.6989,28.6427,28.6989,100814.0
2019-04-16 09:45:00,35.75,35.85,35.74,35.83,113139.0,28.6989,28.7792,28.6909,28.7631,113139.0
2019-04-16 09:50:00,35.82,35.83,35.61,35.66,22555.0,28.7551,28.7631,28.5865,28.6266,22555.0
2019-04-16 09:55:00,35.67,35.68,35.55,35.6,25644.0,28.6347,28.6427,28.5383,28.5785,25644.0
2019-04-16 10:00:00,35.61,35.61,35.54,35.55,38013.0,28.5865,28.5865,28.5303,28.5383,38013.0
2019-04-16 10:05:00,35.55,35.64,35.52,35.64,14773.0,28.5383,28.6106,28.5143,28.6106,14773.0
2019-04-16 10:10:00,35.65,35.76,35.61,35.76,77318.0,28.6186,28.7069,28.5865,28.7069,77318.0
2019-04-16 10:15:00,35.77,35.79,35.7,35.72,24216.0,28.7149,28.731,28.6587,28.6748,24216.0
2019-04-16 10:20:00,35.72,35.78,35.71,35.74,13089.0,28.6748,28.723,28.6668,28.6909,13089.0
2019-04-16 10:25:00,35.74,35.79,35.74,35.79,10007.0,28.6909,28.731,28.6909,28.731,10007.0
2019-04-16 10:30:00,35.79,35.81,35.74,35.74,9756.0,28.731,28.7471,28.6909,28.6909,9756.0
2019-04-16 10:35:00,35.74,35.76,35.73,35.76,7810.0,28.6909,28.7069,28.6828,28.7069,7810.0
2019-04-16 10:40:00,35.76,35.76,35.71,35.71,16846.0,28.7069,28.7069,28.6668,28.6668,16846.0
2019-04-16 10:45:00,35.71,35.78,35.69,35.77,34616.0,28.6668,28.723,28.6507,28.7149,34616.0
2019-04-16 10:50:00,35.78,35.79,35.75,35.79,15536.0,28.723,28.731,28.6989,28.731,15536.0
2019-04-16 10:55:00,35.78,35.8,35.77,35.78,21084.0,28.723,28.739,28.7149,28.723,21084.0
2019-04-16 11:00:00,35.77,35.78,35.74,35.76,10869.0,28.7149,28.723,28.6909,28.7069,10869.0
2019-04-16 11:05:00,35.75,35.76,35.74,35.74,7824.0,28.6989,28.7069,28.6909,28.6909,7824.0
2019-04-16 11:10:00,35.75,35.83,35.74,35.83,33332.0,28.6989,28.7631,28.6909,28.7631,33332.0
2019-04-16 11:15:00,35.84,35.9,35.83,35.9,37366.0,28.7711,28.8193,28.7631,28.8193,37366.0
2019-04-16 11:20:00,35.9,35.93,35.84,35.87,32247.0,28.8193,28.8434,28.7711,28.7952,32247.0
2019-04-16 11:25:00,35.87,35.89,35.83,35.84,24487.0,28.7952,28.8113,28.7631,28.7711,24487.0
2019-04-16 11:30:00,35.84,35.88,35.84,35.85,21707.0,28.7711,28.8032,28.7711,28.7792,21707.0
2019-04-16 11:35:00,35.86,35.87,35.81,35.86,28526.0,28.7872,28.7952,28.7471,28.7872,28526.0
2019-04-16 11:40:00,35.86,35.9,35.83,35.83,48268.0,28.7872,28.8193,28.7631,28.7631,48268.0
2019-04-16 11:45:00,35.83,35.86,35.83,35.86,21198.0,28.7631,28.7872,28.7631,28.7872,21198.0
2019-04-16 11:50:00,35.86,35.87,35.84,35.87,21279.0,28.7872,28.7952,28.7711,28.7952,21279.0
2019-04-16 11:55:00,35.86,35.9,35.86,35.9,14060.0,28.7872,28.8193,28.7872,28.8193,14060.0
2019-04-16 12:00:00,35.89,35.95,35.89,35.95,23787.0,28.8113,28.8594,28.8113,28.8594,23787.0
2019-04-16 12:05:00,35.95,36.0,35.94,35.98,59522.0,28.8594,28.8996,28.8514,28.8835,59522.0
2019-04-16 12:10:00,35.98,36.0,35.97,36.0,33612.0,28.8835,28.8996,28.8755,28.8996,33612.0
2019-04-16 12:15:00,35.99,36.0,35.96,35.96,18437.0,28.8916,28.8996,28.8675,28.8675,18437.0
2019-04-16 12:20:00,35.96,35.99,35.91,35.98,25235.0,28.8675,28.8916,28.8273,28.8835,25235.0
2019-04-16 12:25:00,35.98,36.0,35.98,35.99,22987.0,28.8835,28.8996,28.8835,28.8916,22987.0
2019-04-16 12:30:00,36.0,36.0,35.98,35.98,14976.0,28.8996,28.8996,28.8835,28.8835,14976.0
2019-04-16 12:35:00,35.98,36.0,35.97,36.0,24010.0,28.8835,28.8996,28.8755,28.8996,24010.0
2019-04-16 12:40:00,36.0,36.0,35.99,36.0,10182.0,28.8996,28.8996,28.8916,28.8996,10182.0
2019-04-16 12:45:00,35.99,36.0,35.98,35.99,22010.0,28.8916,28.8996,28.8835,28.8916,22010.0
2019-04-16 12:50:00,35.99,36.0,35.99,36.0,29846.0,28.8916,28.8996,28.8916,28.8996,29846.0
2019-04-16 12:55:00,36.0,36.06,35.99,36.02,190162.0,28.8996,28.9477,28.8916,28.9156,190162.0
2019-04-16 13:00:00,36.03,36.03,36.02,36.03,19851.0,28.9237,28.9237,28.9156,28.9237,19851.0
2019-04-16 13:05:00,36.03,36.08,36.03,36.05,37793.0,28.9237,28.9638,28.9237,28.9397,37793.0
2019-04-16 13:10:00,36.05,36.09,36.04,36.08,14626.0,28.9397,28.9718,28.9317,28.9638,14626.0
2019-04-16 13:15:00,36.09,36.1,36.07,36.09,16565.0,28.9718,28.9799,28.9558,28.9718,16565.0
2019-04-16 13:20:00,36.09,36.1,36.08,36.08,18026.0,28.9718,28.9799,28.9638,28.9638,18026.0
2019-04-16 13:25:00,36.07,36.08,36.02,36.04,68349.0,28.9558,28.9638,28.9156,28.9317,68349.0
2019-04-16 13:30:00,36.04,36.06,36.02,36.05,44938.0,28.9317,28.9477,28.9156,28.9397,44938.0
2019-04-16 13:35:00,36.04,36.1,36.04,36.09,27965.0,28.9317,28.9799,28.9317,28.9718,27965.0
2019-04-16 13:40:00,36.09,36.15,36.09,36.14,61947.0,28.9718,29.02,28.9718,29.012,61947.0
2019-04-16 13:45:00,36.14,36.15,36.07,36.13,22440.0,29.012,29.02,28.9558,29.0039,22440.0
2019-04-16 13:50:00,36.12,36.15,36.12,36.14,7800.0,28.9959,29.02,28.9959,29.012,7800.0
2019-04-16 13:55:00,36.13,36.13,36.09,36.11,13177.0,29.0039,29.0039,28.9718,28.9879,13177.0
2019-04-16 14:00:00,36.11,36.15,36.1,36.14,40851.0,28.9879,29.02,28.9799,29.012,40851.0
2019-04-16 14:05:00,36.15,36.25,36.14,36.22,67455.0,29.02,29.1003,29.012,29.0762,67455.0
2019-04-16 14:10:00,36.21,36.22,36.15,36.2,47132.0,29.0682,29.0762,29.02,29.0601,47132.0
2019-04-16 14:15:00,36.19,36.2,36.16,36.19,8304.0,29.0521,29.0601,29.028,29.0521,8304.0
2019-04-16 14:20:00,36.2,36.2,36.18,36.19,12867.0,29.0601,29.0601,29.0441,29.0521,12867.0
2019-04-16 14:25:00,36.19,36.19,36.16,36.16,12639.0,29.0521,29.0521,29.028,29.028,12639.0
2019-04-16 14:30:00,36.16,36.18,36.11,36.13,33495.0,29.028,29.0441,28.9879,29.0039,33495.0
2019-04-16 14:35:00,36.13,36.13,36.08,36.08,22960.0,29.0039,29.0039,28.9638,28.9638,22960.0
2019-04-16 14:40:00,36.08,36.09,36.0,36.01,31498.0,28.9638,28.9718,28.8996,28.9076,31498.0
2019-04-16 14:45:00,36.01,36.01,35.97,36.0,101694.0,28.9076,28.9076,28.8755,28.8996,101694.0
2019-04-16 14:50:00,36.0,36.01,35.93,35.96,48729.0,28.8996,28.9076,28.8434,28.8675,48729.0
2019-04-16 14:55:00,35.96,35.98,35.94,35.95,31304.0,28.8675,28.8835,28.8514,28.8594,31304.0
2019-04-16 15:00:00,35.95,35.96,35.91,35.92,72979.0,28.8594,28.8675,28.8273,28.8354,72979.0
2019-04-16 15:05:00,35.92,35.94,35.89,35.9,72774.0,28.8354,28.8514,28.8113,28.8193,72774.0
2019-04-16 15:10:00,35.9,36.0,35.9,35.95,143413.0,28.8193,28.8996,28.8193,28.8594,143413.0
2019-04-16 15:15:00,35.95,35.96,35.93,35.95,131043.0,28.8594,28.8675,28.8434,28.8594,131043.0
2019-04-16 15:20:00,35.95,35.98,35.95,35.97,21595.0,28.8594,28.8835,28.8594,28.8755,21595.0
2019-04-16 15:25:00,35.96,35.97,35.93,35.93,20537.0,28.8675,28.8755,28.8434,28.8434,20537.0
2019-04-16 15:30:00,35.93,35.93,35.84,35.85,42706.0,28.8434,28.8434,28.7711,28.7792,42706.0
2019-04-16 15:35:00,35.84,35.85,35.79,35.81,39371.0,28.7711,28.7792,28.731,28.7471,39371.0
2019-04-16 15:40:00,35.81,35.93,35.8,35.91,20541.0,28.7471,28.8434,28.739,28.8273,20541.0
2019-04-16 15:45:00,35.92,35.97,35.88,35.88,30738.0,28.8354,28.8755,28.8032,28.8032,30738.0
2019-04-16 15:50:00,35.9,35.99,35.88,35.97,55114.0,28.8193,28.8916,28.8032,28.8755,55114.0
2019-04-16 15:55:00,35.96,35.97,35.65,35.8,186425.0,28.8675,28.8755,28.6186,28.739,186425.0
2019-04-17 09:30:00,36.08,36.08,35.94,35.96,59632.0,28.9638,28.9638,28.8514,28.8675,59632.0
2019-04-17 09:35:00,35.95,36.02,35.87,35.97,37104.0,28.8594,28.9156,28.7952,28.8755,37104.0
2019-04-17 09:40:00,35.96,36.0,35.92,35.98,17209.0,28.8675,28.8996,28.8354,28.8835,17209.0
2019-04-17 09:45:00,35.97,36.0,35.87,35.87,38954.0,28.8755,28.8996,28.7952,28.7952,38954.0
2019-04-17 09:50:00,35.86,35.93,35.8,35.92,19284.0,28.7872,28.8434,28.739,28.8354,19284.0
2019-04-17 09:55:00,35.91,35.92,35.83,35.86,36877.0,28.8273,28.8354,28.7631,28.7872,36877.0
2019-04-17 10:00:00,35.86,35.88,35.81,35.85,32528.0,28.7872,28.8032,28.7471,28.7792,32528.0
2019-04-17 10:05:00,35.84,35.85,35.81,35.81,14266.0,28.7711,28.7792,28.7471,28.7471,14266.0
2019-04-17 10:10:00,35.81,35.85,35.78,35.81,74193.0,28.7471,28.7792,28.723,28.7471,74193.0
2019-04-17 10:15:00,35.8,35.81,35.73,35.75,41479.0,28.739,28.7471,28.6828,28.6989,41479.0
2019-04-17 10:20:00,35.75,35.94,35.72,35.92,47635.0,28.6989,28.8514,28.6748,28.8354,47635.0
2019-04-17 10:25:00,35.92,36.0,35.9,35.92,25149.0,28.8354,28.8996,28.8193,28.8354,25149.0
2019-04-17 10:30:00,35.93,35.99,35.92,35.94,25288.0,28.8434,28.8916,28.8354,28.8514,25288.0
2019-04-17 10:35:00,35.95,36.0,35.92,35.92,26244.0,28.8594,28.8996,28.8354,28.8354,26244.0
2019-04-17 10:40:00,35.92,35.92,35.89,35.91,15449.0,28.8354,28.8354,28.8113,28.8273,15449.0
2019-04-17 10:45:00,35.9,35.91,35.85,35.89,18416.0,28.8193,28.8273,28.7792,28.8113,18416.0
2019-04-17 10:50:00,35.88,35.92,35.86,35.88,14176.0,28.8032,28.8354,28.7872,28.8032,14176.0
2019-04-17 10:55:00,35.88,35.89,35.87,35.88,12654.0,28.8032,28.8113,28.7952,28.8032,12654.0
2019-04-17 11:00:00,35.89,35.89,35.76,35.78,32405.0,28.8113,28.8113,28.7069,28.723,32405.0
2019-04-17 11:05:00,35.78,35.79,35.77,35.77,31771.0,28.723,28.731,28.7149,28.7149,31771.0
2019-04-17 11:10:00,35.77,35.81,35.76,35.8,27513.0,28.7149,28.7471,28.7069,28.739,27513.0
2019-04-17 11:15:00,35.8,35.83,35.78,35.79,21468.0,28.739,28.7631,28.723,28.731,21468.0
2019-04-17 11:20:00,35.79,35.79,35.72,35.74,15697.0,28.731,28.731,28.6748,28.6909,15697.0
2019-04-17 11:25:00,35.74,35.75,35.7,35.72,11772.0,28.6909,28.6989,28.6587,28.6748,11772.0
2019-04-17 11:30:00,35.72,35.72,35.65,35.66,14837.0,28.6748,28.6748,28.6186,28.6266,14837.0
2019-04-17 11:35:00,35.68,35.73,35.68,35.72,8456.0,28.6427,28.6828,28.6427,28.6748,8456.0
2019-04-17 11:40:00,35.72,35.73,35.7,35.72,8599.0,28.6748,28.6828,28.6587,28.6748,8599.0
2019-04-17 11:45:00,35.72,35.75,35.72,35.73,13775.0,28.6748,28.6989,28.6748,28.6828,13775.0
2019-04-17 11:50:00,35.73,35.75,35.73,35.75,21994.0,28.6828,28.6989,28.6828,28.6989,21994.0
2019-04-17 11:55:00,35.73,35.74,35.69,35.72,20651.0,28.6828,28.6909,28.6507,28.6748,20651.0
2019-04-17 12:00:00,35.7,35.72,35.69,35.71,11622.0,28.6587,28.6748,28.6507,28.6668,11622.0
2019-04-17 12:05:00,35.72,35.73,35.7,35.72,13301.0,28.6748,28.6828,28.6587,28.6748,13301.0
2019-04-17 12:10:00,35.72,35.74,35.72,35.73,8388.0,28.6748,28.6909,28.6748,28.6828,8388.0
2019-04-17 12:15:00,35.73,35.75,35.73,35.73,9194.0,28.6828,28.6989,28.6828,28.6828,9194.0
2019-04-17 12:20:00,35.74,35.74,35.6,35.61,29530.0,28.6909,28.6909,28.5785,28.5865,29530.0
2019-04-17 12:25:00,35.61,35.67,35.6,35.65,53117.0,28.5865,28.6347,28.5785,28.6186,53117.0
2019-04-17 12:30:00,35.65,35.66,35.63,35.64,19381.0,28.6186,28.6266,28.6026,28.6106,19381.0
2019-04-17 12:35:00,35.64,35.66,35.63,35.65,24148.0,28.6106,28.6266,28.6026,28.6186,24148.0
2019-04-17 12:40:00,35.65,35.66,35.65,35.66,28985.0,28.6186,28.6266,28.6186,28.6266,28985.0
2019-04-17 12:45:00,35.66,35.66,35.63,35.64,17066.0,28.6266,28.6266,28.6026,28.6106,17066.0
2019-04-17 12:50:00,35.64,35.66,35.61,35.62,14083.0,28.6106,28.6266,28.5865,28.5945,14083.0
2019-04-17 12:55:00,35.62,35.62,35.61,35.62,9229.0,28.5945,28.5945,28.5865,28.5945,9229.0
2019-04-17 13:00:00,35.62,35.66,35.6,35.65,13798.0,28.5945,28.6266,28.5785,28.6186,13798.0
2019-04-17 13:05:00,35.66,35.69,35.65,35.69,10207.0,28.6266,28.6507,28.6186,28.6507,10207.0
2019-04-17 13:10:00,35.7,35.77,35.69,35.7,108823.0,28.6587,28.7149,28.6507,28.6587,108823.0
2019-04-17 13:15:00,35.7,35.8,35.7,35.75,50898.0,28.6587,28.739,28.6587,28.6989,50898.0
2019-04-17 13:20:00,35.76,35.8,35.75,35.78,8412.0,28.7069,28.739,28.6989,28.723,8412.0
2019-04-17 13:25:00,35.79,35.8,35.74,35.75,8095.0,28.731,28.739,28.6909,28.6989,8095.0
2019-04-17 13:30:00,35.75,35.77,35.73,35.74,10452.0,28.6989,28.7149,28.6828,28.6909,10452.0
2019-04-17 13:35:00,35.75,35.76,35.72,35.73,113036.0,28.6989,28.7069,28.6748,28.6828,113036.0
2019-04-17 13:40:00,35.74,35.76,35.72,35.73,23264.0,28.6909,28.7069,28.6748,28.6828,23264.0
2019-04-17 13:45:00,35.74,35.75,35.73,35.75,12949.0,28.6909,28.6989,28.6828,28.6989,12949.0
2019-04-17 13:50:00,35.75,35.75,35.71,35.73,28675.0,28.6989,28.6989,28.6668,28.6828,28675.0
2019-04-17 13:55:00,35.73,35.75,35.72,35.73,11949.0,28.6828,28.6989,28.6748,28.6828,11949.0
2019-04-17 14:00:00,35.73,35.74,35.67,35.68,7455.0,28.6828,28.6909,28.6347,28.6427,7455.0
2019-04-17 14:05:00,35.68,35.72,35.68,35.71,9847.0,28.6427,28.6748,28.6427,28.6668,9847.0
2019-04-17 14:10:00,35.7,35.75,35.7,35.72,27806.0,28.6587,28.6989,28.6587,28.6748,27806.0
2019-04-17 14:15:00,35.71,35.76,35.71,35.74,50523.0,28.6668,28.7069,28.6668,28.6909,50523.0
2019-04-17 14:20:00,35.74,35.75,35.71,35.72,70182.0,28.6909,28.6989,28.6668,28.6748,70182.0
2019-04-17 14:25:00,35.71,35.72,35.65,35.66,26453.0,28.6668,28.6748,28.6186,28.6266,26453.0
2019-04-17 14:30:00,35.66,35.7,35.64,35.65,13582.0,28.6266,28.6587,28.6106,28.6186,13582.0
2019-04-17 14:35:00,35.65,35.7,35.64,35.69,47086.0,28.6186,28.6587,28.6106,28.6507,47086.0
2019-04-17 14:40:00,35.68,35.69,35.67,35.68,15549.0,28.6427,28.6507,28.6347,28.6427,15549.0
2019-04-17 14:45:00,35.68,35.73,35.67,35.72,13954.0,28.6427,28.6828,28.6347,28.6748,13954.0
2019-04-17 14:50:00,35.72,35.76,35.69,35.69,21804.0,28.6748,28.7069,28.6507,28.6507,21804.0
2019-04-17 14:55:00,35.7,35.78,35.64,35.76,62017.0,28.6587,28.723,28.6106,28.7069,62017.0
2019-04-17 15:00:00,35.77,35.81,35.76,35.77,15190.0,28.7149,28.7471,28.7069,28.7149,15190.0
2019-04-17 15:05:00,35.77,35.78,35.74,35.77,14413.0,28.7149,28.723,28.6909,28.7149,14413.0
2019-04-17 15:10:00,35.77,35.78,35.75,35.77,25900.0,28.7149,28.723,28.6989,28.7149,25900.0
2019-04-17 15:15:00,35.77,35.77,35.76,35.76,37308.0,28.7149,28.7149,28.7069,28.7069,37308.0
2019-04-17 15:20:00,35.76,35.77,35.71,35.72,45080.0,28.7069,28.7149,28.6668,28.6748,45080.0
2019-04-17 15:25:00,35.72,35.78,35.7,35.78,54788.0,28.6748,28.723,28.6587,28.723,54788.0
2019-04-17 15:30:00,35.78,35.85,35.75,35.84,132968.0,28.723,28.7792,28.6989,28.7711,132968.0
2019-04-17 15:35:00,35.84,35.89,35.84,35.89,30632.0,28.7711,28.8113,28.7711,28.8113,30632.0
2019-04-17 15:40:00,35.89,35.89,35.79,35.81,62710.0,28.8113,28.8113,28.731,28.7471,62710.0
2019-04-17 15:45:00,35.8,35.88,35.77,35.88,158848.0,28.739,28.8032,28.7149,28.8032,158848.0
2019-04-17 15:50:00,35.88,35.9,35.82,35.82,141095.0,28.8032,28.8193,28.7551,28.7551,141095.0
2019-04-17 15:55:00,35.81,35.92,35.79,35.92,271933.0,28.7471,28.8354,28.731,28.8354,271933.0
2019-04-18 09:30:00,38.97,39.1,38.51,39.07,1925942.0,31.2838,31.3882,30.9145,31.3641,1925942.0
2019-04-18 09:35:00,39.08,39.35,38.51,39.0,1430817.0,31.3721,31.5888,30.9145,31.3079,1430817.0
2019-04-18 09:40:00,39.0,39.0,38.28,38.59,1139349.0,31.3079,31.3079,30.7299,30.9787,1139349.0
2019-04-18 09:45:00,38.59,38.62,38.13,38.44,1037735.0,30.9787,31.0028,30.6095,30.8583,1037735.0
2019-04-18 09:50:00,38.45,38.52,38.19,38.42,907478.0,30.8664,30.9225,30.6576,30.8423,907478.0
2019-04-18 09:55:00,38.42,38.6,38.03,38.05,944636.0,30.8423,30.9868,30.5292,30.5452,944636.0
2019-04-18 10:00:00,38.03,38.34,37.95,38.33,927052.0,30.5292,30.7781,30.465,30.77,927052.0
2019-04-18 10:05:00,38.32,38.34,38.03,38.2,428080.0,30.762,30.7781,30.5292,30.6657,428080.0
2019-04-18 10:10:00,38.2,38.57,38.18,38.55,627614.0,30.6657,30.9627,30.6496,30.9466,627614.0
2019-04-18 10:15:00,38.55,38.55,38.22,38.22,425836.0,30.9466,30.9466,30.6817,30.6817,425836.0
2019-04-18 10:20:00,38.24,38.39,38.12,38.13,389568.0,30.6978,30.8182,30.6014,30.6095,389568.0
2019-04-18 10:25:00,38.14,38.19,38.0,38.06,254825.0,30.6175,30.6576,30.5051,30.5533,254825.0
2019-04-18 10:30:00,38.06,38.19,38.05,38.15,298313.0,30.5533,30.6576,30.5452,30.6255,298313.0
2019-04-18 10:35:00,38.17,38.39,38.16,38.39,258695.0,30.6416,30.8182,30.6336,30.8182,258695.0
2019-04-18 10:40:00,38.38,38.4,38.0,38.29,643206.0,30.8102,30.8262,30.5051,30.7379,643206.0
2019-04-18 10:45:00,38.29,38.45,38.13,38.33,551471.0,30.7379,30.8664,30.6095,30.77,551471.0
2019-04-18 10:50:00,38.34,38.38,38.11,38.3,248680.0,30.7781,30.8102,30.5934,30.7459,248680.0
2019-04-18 10:55:00,38.3,38.35,38.22,38.32,174601.0,30.7459,30.7861,30.6817,30.762,174601.0
2019-04-18 11:00:00,38.32,38.51,38.32,38.46,394982.0,30.762,30.9145,30.762,30.8744,394982.0
2019-04-18 11:05:00,38.45,38.49,38.38,38.39,130376.0,30.8664,30.8985,30.8102,30.8182,130376.0
2019-04-18 11:10:00,38.38,38.5,38.38,38.43,153999.0,30.8102,30.9065,30.8102,30.8503,153999.0
2019-04-18 11:15:00,38.43,38.65,38.42,38.5,291844.0,30.8503,31.0269,30.8423,30.9065,291844.0
2019-04-18 11:20:00,38.51,38.51,38.21,38.26,220467.0,30.9145,30.9145,30.6737,30.7138,220467.0
2019-04-18 11:25:00,38.26,38.32,38.13,38.19,198202.0,30.7138,30.762,30.6095,30.6576,198202.0
2019-04-18 11:30:00,38.19,38.28,38.17,38.24,124811.0,30.6576,30.7299,30.6416,30.6978,124811.0
2019-04-18 11:35:00,38.24,38.29,38.17,38.21,120666.0,30.6978,30.7379,30.6416,30.6737,120666.0
2019-04-18 11:40:00,38.23,38.44,38.22,38.44,125793.0,30.6897,30.8583,30.6817,30.8583,125793.0
2019-04-18 11:45:00,38.44,38.55,38.38,38.55,150064.0,30.8583,30.9466,30.8102,30.9466,150064.0
2019-04-18 11:50:00,38.55,38.55,38.38,38.44,156746.0,30.9466,30.9466,30.8102,30.8583,156746.0
2019-04-18 11:55:00,38.43,38.64,38.42,38.59,323905.0,30.8503,31.0189,30.8423,30.9787,323905.0
2019-04-18 12:00:00,38.59,38.6,38.51,38.54,96867.0,30.9787,30.9868,30.9145,30.9386,96867.0
2019-04-18 12:05:00,38.54,38.93,38.54,38.89,229346.0,30.9386,31.2517,30.9386,31.2196,229346.0
2019-04-18 12:10:00,38.89,38.94,38.82,38.84,175183.0,31.2196,31.2597,31.1634,31.1794,175183.0
2019-04-18 12:15:00,38.84,38.86,38.8,38.84,137935.0,31.1794,31.1955,31.1473,31.1794,137935.0
2019-04-18 12:20:00,38.84,38.95,38.83,38.95,188389.0,31.1794,31.2677,31.1714,31.2677,188389.0
2019-04-18 12:25:00,38.95,39.02,38.92,39.0,416438.0,31.2677,31.3239,31.2437,31.3079,416438.0
2019-04-18 12:30:00,38.99,39.0,38.85,38.93,295825.0,31.2998,31.3079,31.1875,31.2517,295825.0
2019-04-18 12:35:00,38.93,39.01,38.91,39.0,137479.0,31.2517,31.3159,31.2356,31.3079,137479.0
2019-04-18 12:40:00,39.0,39.03,38.98,39.0,242958.0,31.3079,31.332,31.2918,31.3079,242958.0
2019-04-18 12:45:00,39.0,39.01,38.83,38.98,240937.0,31.3079,31.3159,31.1714,31.2918,240937.0
2019-04-18 12:50:00,38.97,39.0,38.93,39.0,113800.0,31.2838,31.3079,31.2517,31.3079,113800.0
2019-04-18 12:55:00,38.99,39.04,38.85,38.96,286024.0,31.2998,31.34,31.1875,31.2758,286024.0
2019-04-18 13:00:00,38.94,39.05,38.87,39.02,229405.0,31.2597,31.348,31.2035,31.3239,229405.0
2019-04-18 13:05:00,39.03,39.1,38.9,39.03,193064.0,31.332,31.3882,31.2276,31.332,193064.0
2019-04-18 13:10:00,39.03,39.13,39.01,39.08,157025.0,31.332,31.4122,31.3159,31.3721,157025.0
2019-04-18 13:15:00,39.09,39.16,39.06,39.11,155944.0,31.3801,31.4363,31.356,31.3962,155944.0
2019-04-18 13:20:00,39.12,39.2,39.09,39.19,147826.0,31.4042,31.4684,31.3801,31.4604,147826.0
2019-04-18 13:25:00,39.2,39.28,39.17,39.18,164365.0,31.4684,31.5327,31.4443,31.4524,164365.0
2019-04-18 13:30:00,39.19,39.19,39.06,39.16,97929.0,31.4604,31.4604,31.356,31.4363,97929.0
2019-04-18 13:35:00,39.17,39.17,39.12,39.17,51531.0,31.4443,31.4443,31.4042,31.4443,51531.0
2019-04-18 13:40:00,39.14,39.17,38.95,38.97,244319.0,31.4203,31.4443,31.2677,31.2838,244319.0
2019-04-18 13:45:00,38.98,39.08,38.9,38.97,181760.0,31.2918,31.3721,31.2276,31.2838,181760.0
2019-04-18 13:50:00,38.98,39.09,38.94,39.02,135932.0,31.2918,31.3801,31.2597,31.3239,135932.0
2019-04-18 13:55:00,39.01,39.09,39.0,39.06,123009.0,31.3159,31.3801,31.3079,31.356,123009.0
2019-04-18 14:00:00,39.08,39.14,39.06,39.09,147295.0,31.3721,31.4203,31.356,31.3801,147295.0
2019-04-18 14:05:00,39.09,39.1,39.05,39.07,110861.0,31.3801,31.3882,31.348,31.3641,110861.0
2019-04-18 14:10:00,39.06,39.09,38.93,38.93,219003.0,31.356,31.3801,31.2517,31.2517,219003.0
2019-04-18 14:15:00,38.93,38.96,38.81,38.94,186617.0,31.2517,31.2758,31.1554,31.2597,186617.0
2019-04-18 14:20:00,38.93,39.02,38.92,39.02,114241.0,31.2517,31.3239,31.2437,31.3239,114241.0
2019-04-18 14:25:00,39.02,39.13,39.0,39.13,136989.0,31.3239,31.4122,31.3079,31.4122,136989.0
2019-04-18 14:30:00,39.12,39.13,39.1,39.11,116504.0,31.4042,31.4122,31.3882,31.3962,116504.0
2019-04-18 14:35:00,39.11,39.11,38.97,39.0,172383.0,31.3962,31.3962,31.2838,31.3079,172383.0
2019-04-18 14:40:00,38.99,39.14,38.98,39.13,115693.0,31.2998,31.4203,31.2918,31.4122,115693.0
2019-04-18 14:45:00,39.12,39.13,39.04,39.1,314622.0,31.4042,31.4122,31.34,31.3882,314622.0
2019-04-18 14:50:00,39.11,39.2,39.01,39.06,676018.0,31.3962,31.4684,31.3159,31.356,676018.0
2019-04-18 14:55:00,39.06,39.06,38.87,38.89,187197.0,31.356,31.356,31.2035,31.2196,187197.0
2019-04-18 15:00:00,38.89,38.98,38.89,38.96,119948.0,31.2196,31.2918,31.2196,31.2758,119948.0
2019-04-18 15:05:00,38.97,39.0,38.93,38.99,89241.0,31.2838,31.3079,31.2517,31.2998,89241.0
2019-04-18 15:10:00,39.0,39.0,38.74,38.8,187084.0,31.3079,31.3079,31.0992,31.1473,187084.0
2019-04-18 15:15:00,38.81,38.85,38.71,38.8,158007.0,31.1554,31.1875,31.0751,31.1473,158007.0
2019-04-18 15:20:00,38.81,38.91,38.73,38.91,133643.0,31.1554,31.2356,31.0911,31.2356,133643.0
2019-04-18 15:25:00,38.9,38.93,38.76,38.8,139554.0,31.2276,31.2517,31.1152,31.1473,139554.0
2019-04-18 15:30:00,38.8,38.9,38.73,38.86,395071.0,31.1473,31.2276,31.0911,31.1955,395071.0
2019-04-18 15:35:00,38.86,38.89,38.62,38.67,247774.0,31.1955,31.2196,31.0028,31.043,247774.0
2019-04-18 15:40:00,38.68,38.73,38.53,38.73,265829.0,31.051,31.0911,30.9306,31.0911,265829.0
2019-04-18 15:45:00,38.72,38.74,38.57,38.65,391656.0,31.0831,31.0992,30.9627,31.0269,391656.0
2019-04-18 15:50:00,38.65,38.88,38.64,38.79,522700.0,31.0269,31.2115,31.0189,31.1393,522700.0
2019-04-18 15:55:00,38.78,38.9,38.65,38.72,983501.0,31.1313,31.2276,31.0269,31.0831,983501.0
2019-04-22 09:30:00,38.93,39.66,38.49,39.66,495382.0,31.2517,31.8377,30.8985,31.8377,495382.0
2019-04-22 09:35:00,39.66,40.0,39.18,39.98,966108.0,31.8377,32.1106,31.4524,32.0946,966108.0
2019-04-22 09:40:00,39.95,40.0,39.71,39.8,544762.0,32.0705,32.1106,31.8778,31.9501,544762.0
2019-04-22 09:45:00,39.8,39.9,39.64,39.69,272978.0,31.9501,32.0304,31.8216,31.8618,272978.0
2019-04-22 09:50:00,39.69,39.9,39.69,39.84,184049.0,31.8618,32.0304,31.8618,31.9822,184049.0
2019-04-22 09:55:00,39.84,40.09,39.75,39.86,431582.0,31.9822,32.1829,31.91,31.9983,431582.0
2019-04-22 10:00:00,39.85,40.0,39.68,39.8,245469.0,31.9902,32.1106,31.8538,31.9501,245469.0
2019-04-22 10:05:00,39.83,39.92,39.51,39.6,203157.0,31.9742,32.0464,31.7173,31.7895,203157.0
2019-04-22 10:10:00,39.58,39.68,39.53,39.58,104105.0,31.7735,31.8538,31.7333,31.7735,104105.0
2019-04-22 10:15:00,39.59,39.68,39.55,39.59,71815.0,31.7815,31.8538,31.7494,31.7815,71815.0
2019-04-22 10:20:00,39.59,39.72,39.56,39.64,110510.0,31.7815,31.8859,31.7574,31.8216,110510.0
2019-04-22 10:25:00,39.64,39.79,39.64,39.76,66263.0,31.8216,31.9421,31.8216,31.918,66263.0
2019-04-22 10:30:00,39.76,39.9,39.76,39.84,83615.0,31.918,32.0304,31.918,31.9822,83615.0
2019-04-22 10:35:00,39.85,39.86,39.72,39.75,72716.0,31.9902,31.9983,31.8859,31.91,72716.0
2019-04-22 10:40:00,39.74,39.75,39.66,39.72,82610.0,31.9019,31.91,31.8377,31.8859,82610.0
2019-04-22 10:45:00,39.71,39.73,39.64,39.73,67637.0,31.8778,31.8939,31.8216,31.8939,67637.0
2019-04-22 10:50:00,39.73,39.77,39.68,39.75,63668.0,31.8939,31.926,31.8538,31.91,63668.0
2019-04-22 10:55:00,39.75,39.86,39.74,39.84,244969.0,31.91,31.9983,31.9019,31.9822,244969.0
2019-04-22 11:00:00,39.84,39.85,39.78,39.84,115915.0,31.9822,31.9902,31.934,31.9822,115915.0
2019-04-22 11:05:00,39.83,40.0,39.82,39.96,116529.0,31.9742,32.1106,31.9661,32.0785,116529.0
2019-04-22 11:10:00,39.97,40.01,39.93,40.0,139136.0,32.0866,32.1187,32.0544,32.1106,139136.0
2019-04-22 11:15:00,40.0,40.15,39.96,40.14,215844.0,32.1106,32.2311,32.0785,32.223,215844.0
2019-04-22 11:20:00,40.14,40.27,40.11,40.13,354373.0,32.223,32.3274,32.1989,32.215,354373.0
2019-04-22 11:25:00,40.14,40.15,39.86,39.91,363639.0,32.223,32.2311,31.9983,32.0384,363639.0
2019-04-22 11:30:00,39.91,39.91,39.65,39.74,333408.0,32.0384,32.0384,31.8297,31.9019,333408.0
2019-04-22 11:35:00,39.73,39.9,39.73,39.86,80237.0,31.8939,32.0304,31.8939,31.9983,80237.0
2019-04-22 11:40:00,39.86,39.9,39.81,39.87,51378.0,31.9983,32.0304,31.9581,32.0063,51378.0
2019-04-22 11:45:00,39.88,39.89,39.69,39.7,49368.0,32.0143,32.0223,31.8618,31.8698,49368.0
2019-04-22 11:50:00,39.7,39.81,39.64,39.81,61453.0,31.8698,31.9581,31.8216,31.9581,61453.0
2019-04-22 11:55:00,39.81,39.85,39.78,39.84,49912.0,31.9581,31.9902,31.934,31.9822,49912.0
2019-04-22 12:00:00,39.84,39.87,39.8,39.82,45171.0,31.9822,32.0063,31.9501,31.9661,45171.0
2019-04-22 12:05:00,39.83,39.85,39.79,39.82,34579.0,31.9742,31.9902,31.9421,31.9661,34579.0
2019-04-22 12:10:00,39.81,39.85,39.79,39.82,57163.0,31.9581,31.9902,31.9421,31.9661,57163.0
2019-04-22 12:15:00,39.82,39.83,39.66,39.73,83709.0,31.9661,31.9742,31.8377,31.8939,83709.0
2019-04-22 12:20:00,39.73,39.76,39.66,39.68,44214.0,31.8939,31.918,31.8377,31.8538,44214.0
2019-04-22 12:25:00,39.68,39.69,39.55,39.61,82835.0,31.8538,31.8618,31.7494,31.7976,82835.0
2019-04-22 12:30:00,39.61,39.62,39.48,39.5,70068.0,31.7976,31.8056,31.6932,31.7093,70068.0
2019-04-22 12:35:00,39.5,39.51,39.4,39.46,52994.0,31.7093,31.7173,31.629,31.6771,52994.0
2019-04-22 12:40:00,39.45,39.49,39.34,39.37,69639.0,31.6691,31.7012,31.5808,31.6049,69639.0
2019-04-22 12:45:00,39.36,39.44,39.32,39.44,46653.0,31.5969,31.6611,31.5648,31.6611,46653.0
2019-04-22 12:50:00,39.44,39.47,39.4,39.4,72801.0,31.6611,31.6852,31.629,31.629,72801.0
2019-04-22 12:55:00,39.4,39.42,39.35,39.37,41518.0,31.629,31.645,31.5888,31.6049,41518.0
2019-04-22 13:00:00,39.37,39.43,39.31,39.39,55264.0,31.6049,31.6531,31.5567,31.621,55264.0
2019-04-22 13:05:00,39.39,39.4,39.3,39.34,33078.0,31.621,31.629,31.5487,31.5808,33078.0
2019-04-22 13:10:00,39.35,39.38,39.33,39.33,24562.0,31.5888,31.6129,31.5728,31.5728,24562.0
2019-04-22 13:15:00,39.33,39.39,39.3,39.39,65475.0,31.5728,31.621,31.5487,31.621,65475.0
2019-04-22 13:20:00,39.41,39.47,39.4,39.47,64584.0,31.637,31.6852,31.629,31.6852,64584.0
2019-04-22 13:25:00,39.46,39.48,39.4,39.4,45379.0,31.6771,31.6932,31.629,31.629,45379.0
2019-04-22 13:30:00,39.41,39.48,39.4,39.47,77670.0,31.637,31.6932,31.629,31.6852,77670.0
2019-04-22 13:35:00,39.48,39.57,39.46,39.52,66534.0,31.6932,31.7655,31.6771,31.7253,66534.0
2019-04-22 13:40:00,39.52,39.53,39.5,39.51,87798.0,31.7253,31.7333,31.7093,31.7173,87798.0
2019-04-22 13:45:00,39.51,39.62,39.51,39.54,49561.0,31.7173,31.8056,31.7173,31.7414,49561.0
2019-04-22 13:50:00,39.53,39.54,39.46,39.53,73795.0,31.7333,31.7414,31.6771,31.7333,73795.0
2019-04-22 13:55:00,39.53,39.53,39.41,39.42,50893.0,31.7333,31.7333,31.637,31.645,50893.0
2019-04-22 14:00:00,39.42,39.44,39.38,39.41,42035.0,31.645,31.6611,31.6129,31.637,42035.0
2019-04-22 14:05:00,39.41,39.46,39.32,39.46,52891.0,31.637,31.6771,31.5648,31.6771,52891.0
2019-04-22 14:10:00,39.46,39.46,39.36,39.38,71996.0,31.6771,31.6771,31.5969,31.6129,71996.0
2019-04-22 14:15:00,39.39,39.48,39.38,39.45,43658.0,31.621,31.6932,31.6129,31.6691,43658.0
2019-04-22 14:20:00,39.45,39.52,39.45,39.52,37122.0,31.6691,31.7253,31.6691,31.7253,37122.0
2019-04-22 14:25:00,39.52,39.52,39.44,39.46,46131.0,31.7253,31.7253,31.6611,31.6771,46131.0
2019-04-22 14:30:00,39.45,39.46,39.37,39.38,44385.0,31.6691,31.6771,31.6049,31.6129,44385.0
2019-04-22 14:35:00,39.38,39.41,39.3,39.3,41455.0,31.6129,31.637,31.5487,31.5487,41455.0
2019-04-22 14:40:00,39.31,39.31,39.21,39.22,55634.0,31.5567,31.5567,31.4765,31.4845,55634.0
2019-04-22 14:45:00,39.22,39.27,39.19,39.26,80711.0,31.4845,31.5246,31.4604,31.5166,80711.0
2019-04-22 14:50:00,39.26,39.35,39.25,39.34,53912.0,31.5166,31.5888,31.5086,31.5808,53912.0
2019-04-22 14:55:00,39.35,39.37,39.29,39.29,25077.0,31.5888,31.6049,31.5407,31.5407,25077.0
2019-04-22 15:00:00,39.3,39.33,39.2,39.24,63689.0,31.5487,31.5728,31.4684,31.5005,63689.0
2019-04-22 15:05:00,39.24,39.27,39.21,39.24,52762.0,31.5005,31.5246,31.4765,31.5005,52762.0
2019-04-22 15:10:00,39.25,39.29,39.23,39.29,81526.0,31.5086,31.5407,31.4925,31.5407,81526.0
2019-04-22 15:15:00,39.29,39.32,39.17,39.21,78350.0,31.5407,31.5648,31.4443,31.4765,78350.0
2019-04-22 15:20:00,39.2,39.22,39.13,39.16,48720.0,31.4684,31.4845,31.4122,31.4363,48720.0
2019-04-22 15:25:00,39.16,39.17,39.13,39.14,34083.0,31.4363,31.4443,31.4122,31.4203,34083.0
2019-04-22 15:30:00,39.14,39.27,39.13,39.27,75988.0,31.4203,31.5246,31.4122,31.5246,75988.0
2019-04-22 15:35:00,39.27,39.27,39.19,39.23,90543.0,31.5246,31.5246,31.4604,31.4925,90543.0
2019-04-22 15:40:00,39.23,39.24,39.18,39.21,97990.0,31.4925,31.5005,31.4524,31.4765,97990.0
2019-04-22 15:45:00,39.21,39.21,39.12,39.15,110600.0,31.4765,31.4765,31.4042,31.4283,110600.0
2019-04-22 15:50:00,39.16,39.18,39.13,39.14,105516.0,31.4363,31.4524,31.4122,31.4203,105516.0
2019-04-22 15:55:00,39.14,39.22,39.03,39.04,370237.0,31.4203,31.4845,31.332,31.34,370237.0
2019-04-23 09:30:00,39.87,39.95,39.63,39.89,331945.0,32.0063,32.0705,31.8136,32.0223,331945.0
2019-04-23 09:35:00,39.89,39.89,39.34,39.38,229816.0,32.0223,32.0223,31.5808,31.6129,229816.0
2019-04-23 09:40:00,39.4,39.58,39.37,39.53,52560.0,31.629,31.7735,31.6049,31.7333,52560.0
2019-04-23 09:45:00,39.52,39.54,39.4,39.48,114844.0,31.7253,31.7414,31.629,31.6932,114844.0
2019-04-23 09:50:00,39.49,39.55,39.41,39.46,58328.0,31.7012,31.7494,31.637,31.6771,58328.0
2019-04-23 09:55:00,39.47,39.51,39.42,39.46,56540.0,31.6852,31.7173,31.645,31.6771,56540.0
2019-04-23 10:00:00,39.45,39.55,39.42,39.48,62605.0,31.6691,31.7494,31.645,31.6932,62605.0
2019-04-23 10:05:00,39.49,39.49,39.23,39.3,109147.0,31.7012,31.7012,31.4925,31.5487,109147.0
2019-04-23 10:10:00,39.3,39.37,39.28,39.32,100702.0,31.5487,31.6049,31.5327,31.5648,100702.0
2019-04-23 10:15:00,39.32,39.39,39.32,39.39,51228.0,31.5648,31.621,31.5648,31.621,51228.0
2019-04-23 10:20:00,39.4,39.45,39.34,39.37,46505.0,31.629,31.6691,31.5808,31.6049,46505.0
2019-04-23 10:25:00,39.37,39.4,39.31,39.4,126419.0,31.6049,31.629,31.5567,31.629,126419.0
2019-04-23 10:30:00,39.4,39.44,39.38,39.41,52514.0,31.629,31.6611,31.6129,31.637,52514.0
2019-04-23 10:35:00,39.41,39.5,39.4,39.5,71835.0,31.637,31.7093,31.629,31.7093,71835.0
2019-04-23 10:40:00,39.5,39.61,39.49,39.61,60215.0,31.7093,31.7976,31.7012,31.7976,60215.0
2019-04-23 10:45:00,39.61,39.63,39.57,39.6,73184.0,31.7976,31.8136,31.7655,31.7895,73184.0
2019-04-23 10:50:00,39.61,39.75,39.59,39.69,78454.0,31.7976,31.91,31.7815,31.8618,78454.0
2019-04-23 10:55:00,39.68,39.73,39.65,39.72,141545.0,31.8538,31.8939,31.8297,31.8859,141545.0
2019-04-23 11:00:00,39.72,39.76,39.67,39.76,98287.0,31.8859,31.918,31.8457,31.918,98287.0
2019-04-23 11:05:00,39.76,39.8,39.74,39.8,86570.0,31.918,31.9501,31.9019,31.9501,86570.0
2019-04-23 11:10:00,39.8,39.8,39.78,39.79,59818.0,31.9501,31.9501,31.934,31.9421,59818.0
2019-04-23 11:15:00,39.79,39.81,39.76,39.8,73467.0,31.9421,31.9581,31.918,31.9501,73467.0
2019-04-23 11:20:00,39.8,39.92,39.79,39.92,268495.0,31.9501,32.0464,31.9421,32.0464,268495.0
2019-04-23 11:25:00,39.92,39.97,39.85,39.93,56407.0,32.0464,32.0866,31.9902,32.0544,56407.0
2019-04-23 11:30:00,39.93,39.94,39.82,39.83,74294.0,32.0544,32.0625,31.9661,31.9742,74294.0
2019-04-23 11:35:00,39.82,39.87,39.73,39.74,83883.0,31.9661,32.0063,31.8939,31.9019,83883.0
2019-04-23 11:40:00,39.74,39.77,39.69,39.75,58989.0,31.9019,31.926,31.8618,31.91,58989.0
2019-04-23 11:45:00,39.75,39.79,39.74,39.75,41856.0,31.91,31.9421,31.9019,31.91,41856.0
2019-04-23 11:50:00,39.75,39.84,39.74,39.84,49788.0,31.91,31.9822,31.9019,31.9822,49788.0
2019-04-23 11:55:00,39.85,39.93,39.85,39.93,66960.0,31.9902,32.0544,31.9902,32.0544,66960.0
2019-04-23 12:00:00,39.93,40.0,39.87,39.89,189650.0,32.0544,32.1106,32.0063,32.0223,189650.0
2019-04-23 12:05:00,39.88,40.0,39.87,39.98,144442.0,32.0143,32.1106,32.0063,32.0946,144442.0
2019-04-23 12:10:00,39.98,40.05,39.96,39.99,184496.0,32.0946,32.1508,32.0785,32.1026,184496.0
2019-04-23 12:15:00,39.99,40.02,39.93,39.93,44070.0,32.1026,32.1267,32.0544,32.0544,44070.0
2019-04-23 12:20:00,39.94,39.95,39.87,39.89,41823.0,32.0625,32.0705,32.0063,32.0223,41823.0
2019-04-23 12:25:00,39.88,39.93,39.87,39.9,19322.0,32.0143,32.0544,32.0063,32.0304,19322.0
2019-04-23 12:30:00,39.91,39.92,39.82,39.88,23757.0,32.0384,32.0464,31.9661,32.0143,23757.0
2019-04-23 12:35:00,39.89,39.9,39.85,39.89,19115.0,32.0223,32.0304,31.9902,32.0223,19115.0
2019-04-23 12:40:00,39.89,39.9,39.86,39.89,15446.0,32.0223,32.0304,31.9983,32.0223,15446.0
2019-04-23 12:45:00,39.89,39.91,39.89,39.91,19304.0,32.0223,32.0384,32.0223,32.0384,19304.0
2019-04-23 12:50:00,39.91,39.91,39.75,39.79,56187.0,32.0384,32.0384,31.91,31.9421,56187.0
2019-04-23 12:55:00,39.79,39.8,39.72,39.76,22399.0,31.9421,31.9501,31.8859,31.918,22399.0
2019-04-23 13:00:00,39.76,39.81,39.76,39.79,20021.0,31.918,31.9581,31.918,31.9421,20021.0
2019-04-23 13:05:00,39.78,39.8,39.74,39.78,37614.0,31.934,31.9501,31.9019,31.934,37614.0
2019-04-23 13:10:00,39.78,39.84,39.77,39.82,30112.0,31.934,31.9822,31.926,31.9661,30112.0
2019-04-23 13:15:00,39.83,39.87,39.82,39.84,25418.0,31.9742,32.0063,31.9661,31.9822,25418.0
2019-04-23 13:20:00,39.83,39.85,39.83,39.83,26196.0,31.9742,31.9902,31.9742,31.9742,26196.0
2019-04-23 13:25:00,39.84,39.85,39.79,39.82,19018.0,31.9822,31.9902,31.9421,31.9661,19018.0
2019-04-23 13:30:00,39.81,39.83,39.79,39.8,52021.0,31.9581,31.9742,31.9421,31.9501,52021.0
2019-04-23 13:35:00,39.8,39.82,39.79,39.8,40361.0,31.9501,31.9661,31.9421,31.9501,40361.0
2019-04-23 13:40:00,39.8,39.82,39.79,39.8,39884.0,31.9501,31.9661,31.9421,31.9501,39884.0
2019-04-23 13:45:00,39.81,39.88,39.8,39.88,44239.0,31.9581,32.0143,31.9501,32.0143,44239.0
2019-04-23 13:50:00,39.88,39.92,39.87,39.9,65856.0,32.0143,32.0464,32.0063,32.0304,65856.0
2019-04-23 13:55:00,39.91,39.91,39.9,39.91,22144.0,32.0384,32.0384,32.0304,32.0384,22144.0
2019-04-23 14:00:00,39.91,40.0,39.9,40.0,89747.0,32.0384,32.1106,32.0304,32.1106,89747.0
2019-04-23 14:05:00,40.0,40.0,39.88,39.96,35269.0,32.1106,32.1106,32.0143,32.0785,35269.0
2019-04-23 14:10:00,39.96,39.99,39.95,39.98,30509.0,32.0785,32.1026,32.0705,32.0946,30509.0
2019-04-23 14:15:00,39.97,39.97,39.89,39.92,32784.0,32.0866,32.0866,32.0223,32.0464,32784.0
2019-04-23 14:20:00,39.93,39.94,39.88,39.93,20902.0,32.0544,32.0625,32.0143,32.0544,20902.0
2019-04-23 14:25:00,39.93,39.98,39.92,39.97,37318.0,32.0544,32.0946,32.0464,32.0866,37318.0
2019-04-23 14:30:00,39.96,40.02,39.96,40.01,72161.0,32.0785,32.1267,32.0785,32.1187,72161.0
2019-04-23 14:35:00,40.01,40.02,39.98,40.0,208096.0,32.1187,32.1267,32.0946,32.1106,208096.0
2019-04-23 14:40:00,39.99,40.0,39.94,39.95,64162.0,32.1026,32.1106,32.0625,32.0705,64162.0
2019-04-23 14:45:00,39.95,39.96,39.8,39.8,88882.0,32.0705,32.0785,31.9501,31.9501,88882.0
2019-04-23 14:50:00,39.81,39.85,39.81,39.83,28592.0,31.9581,31.9902,31.9581,31.9742,28592.0
2019-04-23 14:55:00,39.83,39.83,39.78,39.82,106666.0,31.9742,31.9742,31.934,31.9661,106666.0
2019-04-23 15:00:00,39.81,39.85,39.79,39.8,51041.0,31.9581,31.9902,31.9421,31.9501,51041.0
2019-04-23 15:05:00,39.81,39.81,39.8,39.8,30858.0,31.9581,31.9581,31.9501,31.9501,30858.0
2019-04-23 15:10:00,39.8,39.84,39.77,39.82,77546.0,31.9501,31.9822,31.926,31.9661,77546.0
2019-04-23 15:15:00,39.82,39.83,39.71,39.73,57134.0,31.9661,31.9742,31.8778,31.8939,57134.0
2019-04-23 15:20:00,39.75,39.81,39.74,39.77,53426.0,31.91,31.9581,31.9019,31.926,53426.0
2019-04-23 15:25:00,39.77,39.78,39.68,39.71,61170.0,31.926,31.934,31.8538,31.8778,61170.0
2019-04-23 15:30:00,39.71,39.72,39.69,39.7,51896.0,31.8778,31.8859,31.8618,31.8698,51896.0
2019-04-23 15:35:00,39.71,39.76,39.68,39.7,111482.0,31.8778,31.918,31.8538,31.8698,111482.0
2019-04-23 15:40:00,39.71,39.74,39.7,39.73,112256.0,31.8778,31.9019,31.8698,31.8939,112256.0
2019-04-23 15:45:00,39.73,39.77,39.7,39.77,118026.0,31.8939,31.926,31.8698,31.926,118026.0
2019-04-23 15:50:00,39.77,39.78,39.66,39.7,159758.0,31.926,31.934,31.8377,31.8698,159758.0
2019-04-23 15:55:00,39.7,39.72,39.64,39.72,188269.0,31.8698,31.8859,31.8216,31.8859,188269.0
2019-04-24 09:30:00,39.87,39.9,39.69,39.83,198389.0,32.0063,32.0304,31.8618,31.9742,198389.0
2019-04-24 09:35:00,39.83,39.9,39.62,39.63,133442.0,31.9742,32.0304,31.8056,31.8136,133442.0
2019-04-24 09:40:00,39.64,39.76,39.63,39.75,85993.0,31.8216,31.918,31.8136,31.91,85993.0
2019-04-24 09:45:00,39.76,39.77,39.7,39.76,75045.0,31.918,31.926,31.8698,31.918,75045.0
2019-04-24 09:50:00,39.76,39.77,39.72,39.75,42949.0,31.918,31.926,31.8859,31.91,42949.0
2019-04-24 09:55:00,39.76,39.79,39.75,39.79,49657.0,31.918,31.9421,31.91,31.9421,49657.0
2019-04-24 10:00:00,39.79,39.95,39.78,39.92,73990.0,31.9421,32.0705,31.934,32.0464,73990.0
2019-04-24 10:05:00,39.93,39.94,39.86,39.91,35775.0,32.0544,32.0625,31.9983,32.0384,35775.0
2019-04-24 10:10:00,39.92,39.97,39.9,39.9,26110.0,32.0464,32.0866,32.0304,32.0304,26110.0
2019-04-24 10:15:00,39.91,40.0,39.9,40.0,28349.0,32.0384,32.1106,32.0304,32.1106,28349.0
2019-04-24 10:20:00,40.0,40.0,39.93,39.98,39820.0,32.1106,32.1106,32.0544,32.0946,39820.0
2019-04-24 10:25:00,39.99,40.0,39.96,39.98,33218.0,32.1026,32.1106,32.0785,32.0946,33218.0
2019-04-24 10:30:00,39.98,40.02,39.95,39.98,87534.0,32.0946,32.1267,32.0705,32.0946,87534.0
2019-04-24 10:35:00,39.99,40.05,39.98,40.04,55764.0,32.1026,32.1508,32.0946,32.1428,55764.0
2019-04-24 10:40:00,40.04,40.06,39.98,39.98,68721.0,32.1428,32.1588,32.0946,32.0946,68721.0
2019-04-24 10:45:00,39.99,40.04,39.95,40.04,35320.0,32.1026,32.1428,32.0705,32.1428,35320.0
2019-04-24 10:50:00,40.04,40.07,40.03,40.07,29992.0,32.1428,32.1668,32.1347,32.1668,29992.0
2019-04-24 10:55:00,40.07,40.1,40.06,40.09,45684.0,32.1668,32.1909,32.1588,32.1829,45684.0
2019-04-24 11:00:00,40.09,40.12,40.09,40.12,45204.0,32.1829,32.207,32.1829,32.207,45204.0
2019-04-24 11:05:00,40.12,40.15,40.09,40.15,74653.0,32.207,32.2311,32.1829,32.2311,74653.0
2019-04-24 11:10:00,40.15,40.17,40.14,40.17,33763.0,32.2311,32.2471,32.223,32.2471,33763.0
2019-04-24 11:15:00,40.17,40.18,40.1,40.11,64925.0,32.2471,32.2551,32.1909,32.1989,64925.0
2019-04-24 11:20:00,40.11,40.11,40.06,40.09,81323.0,32.1989,32.1989,32.1588,32.1829,81323.0
2019-04-24 11:25:00,40.09,40.11,40.09,40.09,27595.0,32.1829,32.1989,32.1829,32.1829,27595.0
2019-04-24 11:30:00,40.09,40.15,40.07,40.13,74296.0,32.1829,32.2311,32.1668,32.215,74296.0
2019-04-24 11:35:00,40.14,40.18,40.13,40.16,30957.0,32.223,32.2551,32.215,32.2391,30957.0
2019-04-24 11:40:00,40.16,40.2,40.15,40.2,42673.0,32.2391,32.2712,32.2311,32.2712,42673.0
2019-04-24 11:45:00,40.19,40.25,40.19,40.2,80909.0,32.2632,32.3113,32.2632,32.2712,80909.0
2019-04-24 11:50:00,40.2,40.22,40.19,40.21,81355.0,32.2712,32.2873,32.2632,32.2792,81355.0
2019-04-24 11:55:00,40.2,40.22,40.2,40.21,22428.0,32.2712,32.2873,32.2712,32.2792,22428.0
2019-04-24 12:00:00,40.2,40.21,40.11,40.12,134388.0,32.2712,32.2792,32.1989,32.207,134388.0
2019-04-24 12:05:00,40.12,40.19,40.11,40.18,89793.0,32.207,32.2632,32.1989,32.2551,89793.0
2019-04-24 12:10:00,40.19,40.21,40.18,40.21,29798.0,32.2632,32.2792,32.2551,32.2792,29798.0
2019-04-24 12:15:00,40.2,40.24,40.2,40.23,40438.0,32.2712,32.3033,32.2712,32.2953,40438.0
2019-04-24 12:20:00,40.22,40.24,40.2,40.21,48769.0,32.2873,32.3033,32.2712,32.2792,48769.0
2019-04-24 12:25:00,40.21,40.23,40.2,40.22,42881.0,32.2792,32.2953,32.2712,32.2873,42881.0
2019-04-24 12:30:00,40.21,40.26,40.2,40.23,92224.0,32.2792,32.3194,32.2712,32.2953,92224.0
2019-04-24 12:35:00,40.23,40.28,40.21,40.27,49532.0,32.2953,32.3354,32.2792,32.3274,49532.0
2019-04-24 12:40:00,40.27,40.28,40.26,40.26,16202.0,32.3274,32.3354,32.3194,32.3194,16202.0
2019-04-24 12:45:00,40.26,40.29,40.25,40.26,23376.0,32.3194,32.3434,32.3113,32.3194,23376.0
2019-04-24 12:50:00,40.26,40.27,40.24,40.25,56715.0,32.3194,32.3274,32.3033,32.3113,56715.0
2019-04-24 12:55:00,40.25,40.27,40.22,40.22,69723.0,32.3113,32.3274,32.2873,32.2873,69723.0
2019-04-24 13:00:00,40.22,40.23,40.15,40.16,35705.0,32.2873,32.2953,32.2311,32.2391,35705.0
2019-04-24 13:05:00,40.16,40.17,40.09,40.15,118935.0,32.2391,32.2471,32.1829,32.2311,118935.0
2019-04-24 13:10:00,40.14,40.15,40.06,40.07,139303.0,32.223,32.2311,32.1588,32.1668,139303.0
2019-04-24 13:15:00,40.07,40.11,40.03,40.11,76946.0,32.1668,32.1989,32.1347,32.1989,76946.0
2019-04-24 13:20:00,40.12,40.21,40.12,40.17,38781.0,32.207,32.2792,32.207,32.2471,38781.0
2019-04-24 13:25:00,40.18,40.18,40.15,40.18,15936.0,32.2551,32.2551,32.2311,32.2551,15936.0
2019-04-24 13:30:00,40.18,40.18,40.15,40.17,70970.0,32.2551,32.2551,32.2311,32.2471,70970.0
2019-04-24 13:35:00,40.17,40.18,40.15,40.17,87351.0,32.2471,32.2551,32.2311,32.2471,87351.0
2019-04-24 13:40:00,40.16,40.19,40.14,40.19,45989.0,32.2391,32.2632,32.223,32.2632,45989.0
2019-04-24 13:45:00,40.19,40.21,40.18,40.2,21905.0,32.2632,32.2792,32.2551,32.2712,21905.0
2019-04-24 13:50:00,40.2,40.2,40.15,40.19,36248.0,32.2712,32.2712,32.2311,32.2632,36248.0
2019-04-24 13:55:00,40.19,40.2,40.18,40.19,16013.0,32.2632,32.2712,32.2551,32.2632,16013.0
2019-04-24 14:00:00,40.2,40.21,40.18,40.19,24875.0,32.2712,32.2792,32.2551,32.2632,24875.0
2019-04-24 14:05:00,40.2,40.2,40.18,40.18,18678.0,32.2712,32.2712,32.2551,32.2551,18678.0
2019-04-24 14:10:00,40.19,40.19,40.08,40.1,68206.0,32.2632,32.2632,32.1749,32.1909,68206.0
2019-04-24 14:15:00,40.1,40.17,40.1,40.16,37813.0,32.1909,32.2471,32.1909,32.2391,37813.0
2019-04-24 14:20:00,40.16,40.2,40.15,40.18,25715.0,32.2391,32.2712,32.2311,32.2551,25715.0
2019-04-24 14:25:00,40.19,40.23,40.18,40.23,28208.0,32.2632,32.2953,32.2551,32.2953,28208.0
2019-04-24 14:30:00,40.23,40.26,40.22,40.26,40910.0,32.2953,32.3194,32.2873,32.3194,40910.0
2019-04-24 14:35:00,40.26,40.26,40.25,40.26,25893.0,32.3194,32.3194,32.3113,32.3194,25893.0
2019-04-24 14:40:00,40.26,40.29,40.24,40.28,52771.0,32.3194,32.3434,32.3033,32.3354,52771.0
2019-04-24 14:45:00,40.23,40.25,40.2,40.2,18667.0,32.2953,32.3113,32.2712,32.2712,18667.0
2019-04-24 14:50:00,40.21,40.26,40.2,40.26,24893.0,32.2792,32.3194,32.2712,32.3194,24893.0
2019-04-24 14:55:00,40.26,40.26,40.23,40.26,34439.0,32.3194,32.3194,32.2953,32.3194,34439.0
2019-04-24 15:00:00,40.26,40.32,40.25,40.31,145867.0,32.3194,32.3675,32.3113,32.3595,145867.0
2019-04-24 15:05:00,40.32,40.35,40.31,40.35,68434.0,32.3675,32.3916,32.3595,32.3916,68434.0
2019-04-24 15:10:00,40.35,40.38,40.27,40.27,75369.0,32.3916,32.4157,32.3274,32.3274,75369.0
2019-04-24 15:15:00,40.27,40.31,40.26,40.31,58248.0,32.3274,32.3595,32.3194,32.3595,58248.0
2019-04-24 15:20:00,40.31,40.31,40.22,40.23,66899.0,32.3595,32.3595,32.2873,32.2953,66899.0
2019-04-24 15:25:00,40.22,40.24,40.18,40.2,29246.0,32.2873,32.3033,32.2551,32.2712,29246.0
2019-04-24 15:30:00,40.2,40.25,39.91,40.03,240837.0,32.2712,32.3113,32.0384,32.1347,240837.0
2019-04-24 15:35:00,40.03,40.08,40.02,40.02,74185.0,32.1347,32.1749,32.1267,32.1267,74185.0
2019-04-24 15:40:00,40.03,40.11,40.02,40.11,75518.0,32.1347,32.1989,32.1267,32.1989,75518.0
2019-04-24 15:45:00,40.11,40.14,40.07,40.07,141095.0,32.1989,32.223,32.1668,32.1668,141095.0
2019-04-24 15:50:00,40.07,40.07,39.96,40.02,152733.0,32.1668,32.1668,32.0785,32.1267,152733.0
2019-04-24 15:55:00,40.02,40.04,39.93,39.93,179731.0,32.1267,32.1428,32.0544,32.0544,179731.0
2019-04-25 09:30:00,40.0,40.02,39.8,39.94,188293.0,32.1106,32.1267,31.9501,32.0625,188293.0
2019-04-25 09:35:00,39.93,39.95,39.85,39.93,50527.0,32.0544,32.0705,31.9902,32.0544,50527.0
2019-04-25 09:40:00,39.94,40.04,39.91,39.97,38770.0,32.0625,32.1428,32.0384,32.0866,38770.0
2019-04-25 09:45:00,39.97,39.98,39.94,39.96,74311.0,32.0866,32.0946,32.0625,32.0785,74311.0
2019-04-25 09:50:00,39.96,40.01,39.85,39.9,67655.0,32.0785,32.1187,31.9902,32.0304,67655.0
2019-04-25 09:55:00,39.9,39.91,39.85,39.87,31960.0,32.0304,32.0384,31.9902,32.0063,31960.0
2019-04-25 10:00:00,39.87,39.9,39.81,39.85,59384.0,32.0063,32.0304,31.9581,31.9902,59384.0
2019-04-25 10:05:00,39.86,39.88,39.8,39.83,65681.0,31.9983,32.0143,31.9501,31.9742,65681.0
2019-04-25 10:10:00,39.83,39.86,39.62,39.66,101706.0,31.9742,31.9983,31.8056,31.8377,101706.0
2019-04-25 10:15:00,39.66,39.76,39.62,39.67,75957.0,31.8377,31.918,31.8056,31.8457,75957.0
2019-04-25 10:20:00,39.68,39.69,39.59,39.65,80282.0,31.8538,31.8618,31.7815,31.8297,80282.0
2019-04-25 10:25:00,39.65,39.7,39.63,39.63,43119.0,31.8297,31.8698,31.8136,31.8136,43119.0
2019-04-25 10:30:00,39.64,39.64,39.44,39.55,122629.0,31.8216,31.8216,31.6611,31.7494,122629.0
2019-04-25 10:35:00,39.54,39.65,39.53,39.62,88844.0,31.7414,31.8297,31.7333,31.8056,88844.0
2019-04-25 10:40:00,39.63,39.66,39.57,39.64,164755.0,31.8136,31.8377,31.7655,31.8216,164755.0
2019-04-25 10:45:00,39.64,39.65,39.53,39.63,74594.0,31.8216,31.8297,31.7333,31.8136,74594.0
2019-04-25 10:50:00,39.64,39.67,39.59,39.6,33493.0,31.8216,31.8457,31.7815,31.7895,33493.0
2019-04-25 10:55:00,39.6,39.64,39.59,39.64,12969.0,31.7895,31.8216,31.7815,31.8216,12969.0
2019-04-25 11:00:00,39.65,39.67,39.6,39.64,34999.0,31.8297,31.8457,31.7895,31.8216,34999.0
2019-04-25 11:05:00,39.64,39.73,39.62,39.71,45572.0,31.8216,31.8939,31.8056,31.8778,45572.0
2019-04-25 11:10:00,39.72,39.76,39.7,39.72,40804.0,31.8859,31.918,31.8698,31.8859,40804.0
2019-04-25 11:15:00,39.72,39.78,39.68,39.78,26542.0,31.8859,31.934,31.8538,31.934,26542.0
2019-04-25 11:20:00,39.77,39.84,39.77,39.83,66753.0,31.926,31.9822,31.926,31.9742,66753.0
2019-04-25 11:25:00,39.84,39.86,39.79,39.79,26011.0,31.9822,31.9983,31.9421,31.9421,26011.0
2019-04-25 11:30:00,39.8,39.83,39.76,39.82,31488.0,31.9501,31.9742,31.918,31.9661,31488.0
2019-04-25 11:35:00,39.82,39.93,39.79,39.93,78770.0,31.9661,32.0544,31.9421,32.0544,78770.0
2019-04-25 11:40:00,39.94,39.95,39.86,39.88,70764.0,32.0625,32.0705,31.9983,32.0143,70764.0
2019-04-25 11:45:00,39.89,39.92,39.84,39.89,66833.0,32.0223,32.0464,31.9822,32.0223,66833.0
2019-04-25 11:50:00,39.88,39.95,39.86,39.94,37366.0,32.0143,32.0705,31.9983,32.0625,37366.0
2019-04-25 11:55:00,39.93,39.94,39.9,39.91,35871.0,32.0544,32.0625,32.0304,32.0384,35871.0
2019-04-25 12:00:00,39.9,39.94,39.88,39.93,63765.0,32.0304,32.0625,32.0143,32.0544,63765.0
2019-04-25 12:05:00,39.93,40.0,39.92,39.97,114789.0,32.0544,32.1106,32.0464,32.0866,114789.0
2019-04-25 12:10:00,39.96,40.0,39.95,39.98,83634.0,32.0785,32.1106,32.0705,32.0946,83634.0
2019-04-25 12:15:00,39.97,40.0,39.97,39.99,65511.0,32.0866,32.1106,32.0866,32.1026,65511.0
2019-04-25 12:20:00,39.99,40.05,39.99,40.05,54375.0,32.1026,32.1508,32.1026,32.1508,54375.0
2019-04-25 12:25:00,40.04,40.1,40.02,40.09,37244.0,32.1428,32.1909,32.1267,32.1829,37244.0
2019-04-25 12:30:00,40.1,40.13,40.09,40.09,75874.0,32.1909,32.215,32.1829,32.1829,75874.0
2019-04-25 12:35:00,40.09,40.1,40.06,40.1,38670.0,32.1829,32.1909,32.1588,32.1909,38670.0
2019-04-25 12:40:00,40.1,40.23,40.09,40.21,44541.0,32.1909,32.2953,32.1829,32.2792,44541.0
2019-04-25 12:45:00,40.21,40.33,40.21,40.32,54705.0,32.2792,32.3756,32.2792,32.3675,54705.0
2019-04-25 12:50:00,40.32,40.34,40.28,40.34,109911.0,32.3675,32.3836,32.3354,32.3836,109911.0
2019-04-25 12:55:00,40.34,40.38,40.31,40.38,42126.0,32.3836,32.4157,32.3595,32.4157,42126.0
2019-04-25 13:00:00,40.38,40.46,40.37,40.43,148985.0,32.4157,32.4799,32.4077,32.4558,148985.0
2019-04-25 13:05:00,40.4,40.4,40.36,40.39,51242.0,32.4317,32.4317,32.3996,32.4237,51242.0
2019-04-25 13:10:00,40.39,40.49,40.38,40.48,84742.0,32.4237,32.504,32.4157,32.496,84742.0
2019-04-25 13:15:00,40.48,40.5,40.46,40.48,87708.0,32.496,32.512,32.4799,32.496,87708.0
2019-04-25 13:20:00,40.48,40.5,40.47,40.48,41004.0,32.496,32.512,32.4879,32.496,41004.0
2019-04-25 13:25:00,40.48,40.55,40.48,40.55,145104.0,32.496,32.5522,32.496,32.5522,145104.0
2019-04-25 13:30:00,40.55,40.62,40.54,40.61,58750.0,32.5522,32.6084,32.5441,32.6003,58750.0
2019-04-25 13:35:00,40.6,40.61,40.51,40.52,49273.0,32.5923,32.6003,32.5201,32.5281,49273.0
2019-04-25 13:40:00,40.53,40.6,40.52,40.59,51069.0,32.5361,32.5923,32.5281,32.5843,51069.0
2019-04-25 13:45:00,40.6,40.6,40.52,40.56,26008.0,32.5923,32.5923,32.5281,32.5602,26008.0
2019-04-25 13:50:00,40.55,40.6,40.55,40.59,21622.0,32.5522,32.5923,32.5522,32.5843,21622.0
2019-04-25 13:55:00,40.6,40.7,40.59,40.7,66976.0,32.5923,32.6726,32.5843,32.6726,66976.0
2019-04-25 14:00:00,40.7,40.73,40.68,40.7,41737.0,32.6726,32.6967,32.6565,32.6726,41737.0
2019-04-25 14:05:00,40.7,40.73,40.68,40.7,34962.0,32.6726,32.6967,32.6565,32.6726,34962.0
2019-04-25 14:10:00,40.7,40.75,40.69,40.7,59345.0,32.6726,32.7127,32.6646,32.6726,59345.0
2019-04-25 14:15:00,40.7,40.74,40.66,40.73,24095.0,32.6726,32.7047,32.6405,32.6967,24095.0
2019-04-25 14:20:00,40.73,40.75,40.72,40.73,44385.0,32.6967,32.7127,32.6886,32.6967,44385.0
2019-04-25 14:25:00,40.73,40.73,40.66,40.7,65862.0,32.6967,32.6967,32.6405,32.6726,65862.0
2019-04-25 14:30:00,40.7,40.7,40.65,40.67,46926.0,32.6726,32.6726,32.6324,32.6485,46926.0
2019-04-25 14:35:00,40.68,40.7,40.61,40.63,60647.0,32.6565,32.6726,32.6003,32.6164,60647.0
2019-04-25 14:40:00,40.64,40.66,40.51,40.52,55294.0,32.6244,32.6405,32.5201,32.5281,55294.0
2019-04-25 14:45:00,40.52,40.55,40.42,40.44,36372.0,32.5281,32.5522,32.4478,32.4639,36372.0
2019-04-25 14:50:00,40.43,40.47,40.41,40.43,27398.0,32.4558,32.4879,32.4398,32.4558,27398.0
2019-04-25 14:55:00,40.44,40.44,40.37,40.41,37644.0,32.4639,32.4639,32.4077,32.4398,37644.0
2019-04-25 15:00:00,40.42,40.42,40.22,40.22,51546.0,32.4478,32.4478,32.2873,32.2873,51546.0
2019-04-25 15:05:00,40.21,40.26,40.18,40.19,73930.0,32.2792,32.3194,32.2551,32.2632,73930.0
2019-04-25 15:10:00,40.19,40.26,40.13,40.2,63294.0,32.2632,32.3194,32.215,32.2712,63294.0
2019-04-25 15:15:00,40.2,40.2,40.15,40.2,29142.0,32.2712,32.2712,32.2311,32.2712,29142.0
2019-04-25 15:20:00,40.19,40.23,40.18,40.23,46659.0,32.2632,32.2953,32.2551,32.2953,46659.0
2019-04-25 15:25:00,40.23,40.28,40.21,40.26,80936.0,32.2953,32.3354,32.2792,32.3194,80936.0
2019-04-25 15:30:00,40.27,40.3,40.26,40.27,64779.0,32.3274,32.3515,32.3194,32.3274,64779.0
2019-04-25 15:35:00,40.27,40.28,40.2,40.24,90366.0,32.3274,32.3354,32.2712,32.3033,90366.0
2019-04-25 15:40:00,40.23,40.25,40.18,40.2,157621.0,32.2953,32.3113,32.2551,32.2712,157621.0
2019-04-25 15:45:00,40.21,40.23,40.15,40.16,176435.0,32.2792,32.2953,32.2311,32.2391,176435.0
2019-04-25 15:50:00,40.16,40.2,40.14,40.19,83516.0,32.2391,32.2712,32.223,32.2632,83516.0
2019-04-25 15:55:00,40.18,40.2,40.09,40.14,185591.0,32.2551,32.2712,32.1829,32.223,185591.0
2019-04-26 09:30:00,39.83,40.19,39.74,40.05,218399.0,32.2685,32.5602,32.1956,32.4468,218399.0
2019-04-26 09:35:00,40.03,40.08,39.98,40.03,74370.0,32.4306,32.4711,32.3901,32.4306,74370.0
2019-04-26 09:40:00,40.03,40.18,39.98,40.18,73518.0,32.4306,32.5521,32.3901,32.5521,73518.0
2019-04-26 09:45:00,40.18,40.28,40.06,40.14,76029.0,32.5521,32.6331,32.4549,32.5197,76029.0
2019-04-26 09:50:00,40.17,40.33,40.16,40.21,60622.0,32.544,32.6736,32.5359,32.5764,60622.0
2019-04-26 09:55:00,40.21,40.21,40.01,40.01,59637.0,32.5764,32.5764,32.4144,32.4144,59637.0
2019-04-26 10:00:00,40.0,40.09,39.95,40.02,85962.0,32.4063,32.4792,32.3658,32.4225,85962.0
2019-04-26 10:05:00,40.04,40.09,39.93,40.06,91514.0,32.4387,32.4792,32.3496,32.4549,91514.0
2019-04-26 10:10:00,40.06,40.1,39.98,40.0,36251.0,32.4549,32.4873,32.3901,32.4063,36251.0
2019-04-26 10:15:00,40.0,40.01,39.95,39.95,47834.0,32.4063,32.4144,32.3658,32.3658,47834.0
2019-04-26 10:20:00,39.96,40.04,39.95,40.02,33615.0,32.3739,32.4387,32.3658,32.4225,33615.0
2019-04-26 10:25:00,40.02,40.06,40.01,40.06,15277.0,32.4225,32.4549,32.4144,32.4549,15277.0
2019-04-26 10:30:00,40.07,40.09,40.0,40.02,47012.0,32.463,32.4792,32.4063,32.4225,47012.0
2019-04-26 10:35:00,40.02,40.04,39.98,40.0,28874.0,32.4225,32.4387,32.3901,32.4063,28874.0
2019-04-26 10:40:00,40.0,40.05,39.97,40.0,36037.0,32.4063,32.4468,32.382,32.4063,36037.0
2019-04-26 10:45:00,39.99,40.0,39.97,39.98,16088.0,32.3982,32.4063,32.382,32.3901,16088.0
2019-04-26 10:50:00,39.98,40.03,39.93,39.94,65453.0,32.3901,32.4306,32.3496,32.3577,65453.0
2019-04-26 10:55:00,39.94,40.02,39.93,40.02,23184.0,32.3577,32.4225,32.3496,32.4225,23184.0
2019-04-26 11:00:00,40.01,40.02,39.96,39.96,29329.0,32.4144,32.4225,32.3739,32.3739,29329.0
2019-04-26 11:05:00,39.97,40.0,39.96,39.99,31024.0,32.382,32.4063,32.3739,32.3982,31024.0
2019-04-26 11:10:00,40.0,40.03,39.98,40.02,42969.0,32.4063,32.4306,32.3901,32.4225,42969.0
2019-04-26 11:15:00,40.02,40.02,39.98,39.98,24636.0,32.4225,32.4225,32.3901,32.3901,24636.0
2019-04-26 11:20:00,39.98,40.0,39.98,39.99,19546.0,32.3901,32.4063,32.3901,32.3982,19546.0
2019-04-26 11:25:00,39.98,40.0,39.98,40.0,13453.0,32.3901,32.4063,32.3901,32.4063,13453.0
2019-04-26 11:30:00,39.99,40.0,39.97,39.97,25378.0,32.3982,32.4063,32.382,32.382,25378.0
2019-04-26 11:35:00,39.97,40.01,39.97,39.98,53973.0,32.382,32.4144,32.382,32.3901,53973.0
2019-04-26 11:40:00,39.98,40.01,39.98,40.01,79951.0,32.3901,32.4144,32.3901,32.4144,79951.0
2019-04-26 11:45:00,40.01,40.03,39.99,40.0,51747.0,32.4144,32.4306,32.3982,32.4063,51747.0
2019-04-26 11:50:00,40.0,40.02,39.99,40.01,40269.0,32.4063,32.4225,32.3982,32.4144,40269.0
2019-04-26 11:55:00,40.01,40.01,39.99,39.99,27586.0,32.4144,32.4144,32.3982,32.3982,27586.0
2019-04-26 12:00:00,39.99,40.01,39.99,40.0,28137.0,32.3982,32.4144,32.3982,32.4063,28137.0
2019-04-26 12:05:00,40.0,40.06,40.0,40.04,42919.0,32.4063,32.4549,32.4063,32.4387,42919.0
2019-04-26 12:10:00,40.03,40.03,39.95,40.0,45195.0,32.4306,32.4306,32.3658,32.4063,45195.0
2019-04-26 12:15:00,40.0,40.02,39.99,40.01,24236.0,32.4063,32.4225,32.3982,32.4144,24236.0
2019-04-26 12:20:00,40.01,40.07,40.01,40.07,39205.0,32.4144,32.463,32.4144,32.463,39205.0
2019-04-26 12:25:00,40.07,40.1,40.06,40.09,15650.0,32.463,32.4873,32.4549,32.4792,15650.0
2019-04-26 12:30:00,40.08,40.1,40.07,40.1,31853.0,32.4711,32.4873,32.463,32.4873,31853.0
2019-04-26 12:35:00,40.09,40.1,40.05,40.06,57766.0,32.4792,32.4873,32.4468,32.4549,57766.0
2019-04-26 12:40:00,40.06,40.12,40.05,40.12,27267.0,32.4549,32.5035,32.4468,32.5035,27267.0
2019-04-26 12:45:00,40.12,40.15,40.12,40.14,26306.0,32.5035,32.5278,32.5035,32.5197,26306.0
2019-04-26 12:50:00,40.15,40.22,40.15,40.22,28200.0,32.5278,32.5845,32.5278,32.5845,28200.0
2019-04-26 12:55:00,40.21,40.25,40.2,40.25,16025.0,32.5764,32.6088,32.5683,32.6088,16025.0
2019-04-26 13:00:00,40.24,40.27,40.2,40.26,41512.0,32.6007,32.625,32.5683,32.6169,41512.0
2019-04-26 13:05:00,40.27,40.34,40.26,40.31,121766.0,32.625,32.6817,32.6169,32.6574,121766.0
2019-04-26 13:10:00,40.31,40.38,40.3,40.38,55853.0,32.6574,32.7141,32.6493,32.7141,55853.0
2019-04-26 13:15:00,40.38,40.43,40.34,40.37,80022.0,32.7141,32.7546,32.6817,32.706,80022.0
2019-04-26 13:20:00,40.37,40.42,40.37,40.4,23956.0,32.706,32.7465,32.706,32.7303,23956.0
2019-04-26 13:25:00,40.4,40.42,40.36,40.41,26833.0,32.7303,32.7465,32.6979,32.7384,26833.0
2019-04-26 13:30:00,40.41,40.48,40.4,40.41,82521.0,32.7384,32.7951,32.7303,32.7384,82521.0
2019-04-26 13:35:00,40.41,40.52,40.4,40.51,103934.0,32.7384,32.8275,32.7303,32.8194,103934.0
2019-04-26 13:40:00,40.5,40.55,40.42,40.46,94946.0,32.8113,32.8518,32.7465,32.7789,94946.0
2019-04-26 13:45:00,40.46,40.49,40.42,40.49,23831.0,32.7789,32.8032,32.7465,32.8032,23831.0
2019-04-26 13:50:00,40.48,40.49,40.43,40.45,24623.0,32.7951,32.8032,32.7546,32.7708,24623.0
2019-04-26 13:55:00,40.45,40.5,40.44,40.49,15948.0,32.7708,32.8113,32.7627,32.8032,15948.0
2019-04-26 14:00:00,40.49,40.5,40.44,40.47,32821.0,32.8032,32.8113,32.7627,32.787,32821.0
2019-04-26 14:05:00,40.48,40.5,40.46,40.49,30351.0,32.7951,32.8113,32.7789,32.8032,30351.0
2019-04-26 14:10:00,40.5,40.5,40.44,40.47,15995.0,32.8113,32.8113,32.7627,32.787,15995.0
2019-04-26 14:15:00,40.46,40.48,40.42,40.47,46942.0,32.7789,32.7951,32.7465,32.787,46942.0
2019-04-26 14:20:00,40.47,40.49,40.46,40.48,30474.0,32.787,32.8032,32.7789,32.7951,30474.0
2019-04-26 14:25:00,40.48,40.48,40.45,40.46,49254.0,32.7951,32.7951,32.7708,32.7789,49254.0
2019-04-26 14:30:00,40.47,40.49,40.46,40.47,22349.0,32.787,32.8032,32.7789,32.787,22349.0
2019-04-26 14:35:00,40.46,40.5,40.46,40.49,48743.0,32.7789,32.8113,32.7789,32.8032,48743.0
2019-04-26 14:40:00,40.49,40.5,40.48,40.49,25079.0,32.8032,32.8113,32.7951,32.8032,25079.0
2019-04-26 14:45:00,40.49,40.52,40.47,40.48,89916.0,32.8032,32.8275,32.787,32.7951,89916.0
2019-04-26 14:50:00,40.48,40.51,40.47,40.49,30996.0,32.7951,32.8194,32.787,32.8032,30996.0
2019-04-26 14:55:00,40.49,40.5,40.47,40.5,26992.0,32.8032,32.8113,32.787,32.8113,26992.0
2019-04-26 15:00:00,40.5,40.57,40.49,40.53,68217.0,32.8113,32.8681,32.8032,32.8356,68217.0
2019-04-26 15:05:00,40.53,40.53,40.48,40.49,16948.0,32.8356,32.8356,32.7951,32.8032,16948.0
2019-04-26 15:10:00,40.48,40.48,40.41,40.44,31274.0,32.7951,32.7951,32.7384,32.7627,31274.0
2019-04-26 15:15:00,40.43,40.44,40.34,40.36,76200.0,32.7546,32.7627,32.6817,32.6979,76200.0
2019-04-26 15:20:00,40.37,40.37,40.29,40.31,30561.0,32.706,32.706,32.6412,32.6574,30561.0
2019-04-26 15:25:00,40.32,40.35,40.29,40.3,24339.0,32.6655,32.6898,32.6412,32.6493,24339.0
2019-04-26 15:30:00,40.31,40.32,40.29,40.32,26774.0,32.6574,32.6655,32.6412,32.6655,26774.0
2019-04-26 15:35:00,40.31,40.32,40.29,40.3,41434.0,32.6574,32.6655,32.6412,32.6493,41434.0
2019-04-26 15:40:00,40.3,40.39,40.28,40.3,53090.0,32.6493,32.7222,32.6331,32.6493,53090.0
2019-04-26 15:45:00,40.3,40.31,40.23,40.26,68132.0,32.6493,32.6574,32.5926,32.6169,68132.0
2019-04-26 15:50:00,40.26,40.29,40.23,40.24,53705.0,32.6169,32.6412,32.5926,32.6007,53705.0
2019-04-26 15:55:00,40.23,40.29,40.19,40.2,134118.0,32.5926,32.6412,32.5602,32.5683,134118.0
2019-04-29 09:30:00,40.01,40.18,39.99,40.11,102337.0,32.4144,32.5521,32.3982,32.4954,102337.0
2019-04-29 09:35:00,40.11,40.18,40.08,40.08,48278.0,32.4954,32.5521,32.4711,32.4711,48278.0
2019-04-29 09:40:00,40.09,40.16,40.01,40.03,96602.0,32.4792,32.5359,32.4144,32.4306,96602.0
2019-04-29 09:45:00,40.06,40.12,40.02,40.08,80472.0,32.4549,32.5035,32.4225,32.4711,80472.0
2019-04-29 09:50:00,40.08,40.2,40.07,40.19,60800.0,32.4711,32.5683,32.463,32.5602,60800.0
2019-04-29 09:55:00,40.2,40.35,40.19,40.27,49681.0,32.5683,32.6898,32.5602,32.625,49681.0
2019-04-29 10:00:00,40.3,40.35,40.22,40.23,21044.0,32.6493,32.6898,32.5845,32.5926,21044.0
2019-04-29 10:05:00,40.23,40.24,40.12,40.17,37637.0,32.5926,32.6007,32.5035,32.544,37637.0
2019-04-29 10:10:00,40.16,40.17,40.07,40.08,47903.0,32.5359,32.544,32.463,32.4711,47903.0
2019-04-29 10:15:00,40.07,40.13,40.0,40.04,66040.0,32.463,32.5116,32.4063,32.4387,66040.0
2019-04-29 10:20:00,40.05,40.1,40.03,40.09,40237.0,32.4468,32.4873,32.4306,32.4792,40237.0
2019-04-29 10:25:00,40.09,40.17,40.08,40.15,28167.0,32.4792,32.544,32.4711,32.5278,28167.0
2019-04-29 10:30:00,40.15,40.16,40.09,40.1,22932.0,32.5278,32.5359,32.4792,32.4873,22932.0
2019-04-29 10:35:00,40.1,40.16,40.08,40.16,45875.0,32.4873,32.5359,32.4711,32.5359,45875.0
2019-04-29 10:40:00,40.15,40.26,40.14,40.26,34701.0,32.5278,32.6169,32.5197,32.6169,34701.0
2019-04-29 10:45:00,40.26,40.32,40.25,40.27,37952.0,32.6169,32.6655,32.6088,32.625,37952.0
2019-04-29 10:50:00,40.27,40.29,40.2,40.25,23402.0,32.625,32.6412,32.5683,32.6088,23402.0
2019-04-29 10:55:00,40.25,40.25,40.13,40.19,30624.0,32.6088,32.6088,32.5116,32.5602,30624.0
2019-04-29 11:00:00,40.18,40.19,40.14,40.17,12238.0,32.5521,32.5602,32.5197,32.544,12238.0
2019-04-29 11:05:00,40.17,40.28,40.16,40.26,41247.0,32.544,32.6331,32.5359,32.6169,41247.0
2019-04-29 11:10:00,40.27,40.3,40.22,40.28,33526.0,32.625,32.6493,32.5845,32.6331,33526.0
2019-04-29 11:15:00,40.29,40.3,40.27,40.27,26443.0,32.6412,32.6493,32.625,32.625,26443.0
2019-04-29 11:20:00,40.26,40.29,40.24,40.28,9061.0,32.6169,32.6412,32.6007,32.6331,9061.0
2019-04-29 11:25:00,40.28,40.28,40.25,40.27,17171.0,32.6331,32.6331,32.6088,32.625,17171.0
2019-04-29 11:30:00,40.26,40.3,40.22,40.29,13568.0,32.6169,32.6493,32.5845,32.6412,13568.0
2019-04-29 11:35:00,40.29,40.38,40.29,40.34,35981.0,32.6412,32.7141,32.6412,32.6817,35981.0
2019-04-29 11:40:00,40.35,40.4,40.34,40.38,21659.0,32.6898,32.7303,32.6817,32.7141,21659.0
2019-04-29 11:45:00,40.39,40.4,40.34,40.34,30355.0,32.7222,32.7303,32.6817,32.6817,30355.0
2019-04-29 11:50:00,40.34,40.39,40.34,40.39,20002.0,32.6817,32.7222,32.6817,32.7222,20002.0
2019-04-29 11:55:00,40.39,40.4,40.37,40.4,28825.0,32.7222,32.7303,32.706,32.7303,28825.0
2019-04-29 12:00:00,40.39,40.42,40.39,40.42,53946.0,32.7222,32.7465,32.7222,32.7465,53946.0
2019-04-29 12:05:00,40.42,40.52,40.41,40.45,89740.0,32.7465,32.8275,32.7384,32.7708,89740.0
2019-04-29 12:10:00,40.45,40.46,40.35,40.37,15872.0,32.7708,32.7789,32.6898,32.706,15872.0
2019-04-29 12:15:00,40.36,40.38,40.34,40.38,11238.0,32.6979,32.7141,32.6817,32.7141,11238.0
2019-04-29 12:20:00,40.39,40.43,40.38,40.43,15471.0,32.7222,32.7546,32.7141,32.7546,15471.0
2019-04-29 12:25:00,40.42,40.43,40.39,40.39,14259.0,32.7465,32.7546,32.7222,32.7222,14259.0
2019-04-29 12:30:00,40.4,40.4,40.36,40.37,15216.0,32.7303,32.7303,32.6979,32.706,15216.0
2019-04-29 12:35:00,40.36,40.38,40.33,40.36,23407.0,32.6979,32.7141,32.6736,32.6979,23407.0
2019-04-29 12:40:00,40.36,40.38,40.32,40.32,19938.0,32.6979,32.7141,32.6655,32.6655,19938.0
2019-04-29 12:45:00,40.33,40.37,40.32,40.37,16873.0,32.6736,32.706,32.6655,32.706,16873.0
2019-04-29 12:50:00,40.38,40.43,40.38,40.4,22829.0,32.7141,32.7546,32.7141,32.7303,22829.0
2019-04-29 12:55:00,40.4,40.43,40.4,40.41,15101.0,32.7303,32.7546,32.7303,32.7384,15101.0
2019-04-29 13:00:00,40.41,40.44,40.41,40.43,20990.0,32.7384,32.7627,32.7384,32.7546,20990.0
2019-04-29 13:05:00,40.43,40.45,40.4,40.45,45240.0,32.7546,32.7708,32.7303,32.7708,45240.0
2019-04-29 13:10:00,40.45,40.45,40.41,40.42,12966.0,32.7708,32.7708,32.7384,32.7465,12966.0
2019-04-29 13:15:00,40.43,40.45,40.41,40.44,18810.0,32.7546,32.7708,32.7384,32.7627,18810.0
2019-04-29 13:20:00,40.44,40.44,40.4,40.41,15269.0,32.7627,32.7627,32.7303,32.7384,15269.0
2019-04-29 13:25:00,40.41,40.43,40.4,40.42,10286.0,32.7384,32.7546,32.7303,32.7465,10286.0
2019-04-29 13:30:00,40.42,40.42,40.4,40.41,27001.0,32.7465,32.7465,32.7303,32.7384,27001.0
2019-04-29 13:35:00,40.41,40.41,40.32,40.32,26826.0,32.7384,32.7384,32.6655,32.6655,26826.0
2019-04-29 13:40:00,40.33,40.42,40.32,40.38,30964.0,32.6736,32.7465,32.6655,32.7141,30964.0
2019-04-29 13:45:00,40.37,40.37,40.34,40.34,6604.0,32.706,32.706,32.6817,32.6817,6604.0
2019-04-29 13:50:00,40.35,40.36,40.27,40.27,35762.0,32.6898,32.6979,32.625,32.625,35762.0
2019-04-29 13:55:00,40.27,40.29,40.22,40.25,60467.0,32.625,32.6412,32.5845,32.6088,60467.0
2019-04-29 14:00:00,40.24,40.27,40.21,40.21,12604.0,32.6007,32.625,32.5764,32.5764,12604.0
2019-04-29 14:05:00,40.21,40.26,40.18,40.26,23969.0,32.5764,32.6169,32.5521,32.6169,23969.0
2019-04-29 14:10:00,40.26,40.32,40.22,40.24,34601.0,32.6169,32.6655,32.5845,32.6007,34601.0
2019-04-29 14:15:00,40.24,40.3,40.23,40.29,19023.0,32.6007,32.6493,32.5926,32.6412,19023.0
2019-04-29 14:20:00,40.3,40.34,40.3,40.32,22961.0,32.6493,32.6817,32.6493,32.6655,22961.0
2019-04-29 14:25:00,40.32,40.32,40.27,40.28,23771.0,32.6655,32.6655,32.625,32.6331,23771.0
2019-04-29 14:30:00,40.28,40.31,40.27,40.3,30344.0,32.6331,32.6574,32.625,32.6493,30344.0
2019-04-29 14:35:00,40.3,40.35,40.29,40.3,44838.0,32.6493,32.6898,32.6412,32.6493,44838.0
2019-04-29 14:40:00,40.31,40.35,40.3,40.34,26796.0,32.6574,32.6898,32.6493,32.6817,26796.0
2019-04-29 14:45:00,40.34,40.37,40.34,40.37,31047.0,32.6817,32.706,32.6817,32.706,31047.0
2019-04-29 14:50:00,40.37,40.37,40.34,40.36,44737.0,32.706,32.706,32.6817,32.6979,44737.0
2019-04-29 14:55:00,40.37,40.38,40.33,40.34,37979.0,32.706,32.7141,32.6736,32.6817,37979.0
2019-04-29 15:00:00,40.35,40.37,40.34,40.36,34678.0,32.6898,32.706,32.6817,32.6979,34678.0
2019-04-29 15:05:00,40.37,40.41,40.36,40.41,19917.0,32.706,32.7384,32.6979,32.7384,19917.0
2019-04-29 15:10:00,40.41,40.52,40.4,40.49,91210.0,32.7384,32.8275,32.7303,32.8032,91210.0
2019-04-29 15:15:00,40.5,40.59,40.49,40.59,46140.0,32.8113,32.8843,32.8032,32.8843,46140.0
2019-04-29 15:20:00,40.59,40.59,40.46,40.47,39793.0,32.8843,32.8843,32.7789,32.787,39793.0
2019-04-29 15:25:00,40.47,40.5,40.47,40.48,15105.0,32.787,32.8113,32.787,32.7951,15105.0
2019-04-29 15:30:00,40.48,40.5,40.45,40.46,34225.0,32.7951,32.8113,32.7708,32.7789,34225.0
2019-04-29 15:35:00,40.47,40.49,40.46,40.48,20291.0,32.787,32.8032,32.7789,32.7951,20291.0
2019-04-29 15:40:00,40.49,40.49,40.45,40.46,34044.0,32.8032,32.8032,32.7708,32.7789,34044.0
2019-04-29 15:45:00,40.46,40.49,40.45,40.46,96969.0,32.7789,32.8032,32.7708,32.7789,96969.0
2019-04-29 15:50:00,40.46,40.49,40.45,40.48,105534.0,32.7789,32.8032,32.7708,32.7951,105534.0
2019-04-29 15:55:00,40.48,40.52,40.45,40.51,194201.0,32.7951,32.8275,32.7708,32.8194,194201.0
2019-04-30 09:30:00,40.49,40.69,40.41,40.66,105585.0,32.8032,32.9653,32.7384,32.941,105585.0
2019-04-30 09:35:00,40.68,40.75,40.49,40.55,69584.0,32.9572,33.0139,32.8032,32.8518,69584.0
2019-04-30 09:40:00,40.57,40.66,40.5,40.54,27505.0,32.8681,32.941,32.8113,32.8437,27505.0
2019-04-30 09:45:00,40.54,40.55,40.34,40.42,54298.0,32.8437,32.8518,32.6817,32.7465,54298.0
2019-04-30 09:50:00,40.45,40.5,40.37,40.42,38467.0,32.7708,32.8113,32.706,32.7465,38467.0
2019-04-30 09:55:00,40.43,40.55,40.42,40.49,44500.0,32.7546,32.8518,32.7465,32.8032,44500.0
2019-04-30 10:00:00,40.49,40.51,40.44,40.47,37957.0,32.8032,32.8194,32.7627,32.787,37957.0
2019-04-30 10:05:00,40.46,40.47,40.4,40.42,45719.0,32.7789,32.787,32.7303,32.7465,45719.0
2019-04-30 10:10:00,40.43,40.46,40.37,40.4,36343.0,32.7546,32.7789,32.706,32.7303,36343.0
2019-04-30 10:15:00,40.41,40.44,40.39,40.39,46594.0,32.7384,32.7627,32.7222,32.7222,46594.0
2019-04-30 10:20:00,40.4,40.42,40.34,40.39,39738.0,32.7303,32.7465,32.6817,32.7222,39738.0
2019-04-30 10:25:00,40.39,40.42,40.38,40.41,31643.0,32.7222,32.7465,32.7141,32.7384,31643.0
2019-04-30 10:30:00,40.41,40.44,40.39,40.41,45912.0,32.7384,32.7627,32.7222,32.7384,45912.0
2019-04-30 10:35:00,40.42,40.42,40.38,40.41,34682.0,32.7465,32.7465,32.7141,32.7384,34682.0
2019-04-30 10:40:00,40.41,40.42,40.38,40.4,27046.0,32.7384,32.7465,32.7141,32.7303,27046.0
2019-04-30 10:45:00,40.4,40.41,40.32,40.33,35975.0,32.7303,32.7384,32.6655,32.6736,35975.0
2019-04-30 10:50:00,40.33,40.33,40.15,40.16,42373.0,32.6736,32.6736,32.5278,32.5359,42373.0
2019-04-30 10:55:00,40.17,40.19,40.1,40.16,46267.0,32.544,32.5602,32.4873,32.5359,46267.0
2019-04-30 11:00:00,40.16,40.16,39.96,39.96,122865.0,32.5359,32.5359,32.3739,32.3739,122865.0
2019-04-30 11:05:00,39.98,39.99,39.9,39.96,66129.0,32.3901,32.3982,32.3252,32.3739,66129.0
2019-04-30 11:10:00,39.97,39.99,39.89,39.97,41624.0,32.382,32.3982,32.3171,32.382,41624.0
2019-04-30 11:15:00,39.96,40.08,39.96,40.07,36149.0,32.3739,32.4711,32.3739,32.463,36149.0
2019-04-30 11:20:00,40.06,40.18,40.05,40.13,53998.0,32.4549,32.5521,32.4468,32.5116,53998.0
2019-04-30 11:25:00,40.14,40.14,40.0,40.0,65371.0,32.5197,32.5197,32.4063,32.4063,65371.0
2019-04-30 11:30:00,40.01,40.01,39.94,40.0,32760.0,32.4144,32.4144,32.3577,32.4063,32760.0
2019-04-30 11:35:00,40.0,40.02,39.98,39.99,23742.0,32.4063,32.4225,32.3901,32.3982,23742.0
2019-04-30 11:40:00,39.99,40.02,39.98,40.02,26086.0,32.3982,32.4225,32.3901,32.4225,26086.0
2019-04-30 11:45:00,40.05,40.05,39.91,39.91,63519.0,32.4468,32.4468,32.3333,32.3333,63519.0
2019-04-30 11:50:00,39.91,39.95,39.88,39.89,52705.0,32.3333,32.3658,32.309,32.3171,52705.0
2019-04-30 11:55:00,39.9,39.96,39.89,39.96,76972.0,32.3252,32.3739,32.3171,32.3739,76972.0
2019-04-30 12:00:00,39.96,40.0,39.87,39.88,30393.0,32.3739,32.4063,32.3009,32.309,30393.0
2019-04-30 12:05:00,39.88,39.99,39.87,39.97,18351.0,32.309,32.3982,32.3009,32.382,18351.0
2019-04-30 12:10:00,39.97,39.97,39.92,39.93,26585.0,32.382,32.382,32.3414,32.3496,26585.0
2019-04-30 12:15:00,39.92,39.94,39.9,39.92,45634.0,32.3414,32.3577,32.3252,32.3414,45634.0
2019-04-30 12:20:00,39.92,39.97,39.92,39.93,52794.0,32.3414,32.382,32.3414,32.3496,52794.0
2019-04-30 12:25:00,39.93,39.95,39.85,39.86,43484.0,32.3496,32.3658,32.2847,32.2928,43484.0
2019-04-30 12:30:00,39.85,39.92,39.85,39.91,26757.0,32.2847,32.3414,32.2847,32.3333,26757.0
2019-04-30 12:35:00,39.91,39.93,39.88,39.92,10516.0,32.3333,32.3496,32.309,32.3414,10516.0
2019-04-30 12:40:00,39.92,39.96,39.91,39.95,16739.0,32.3414,32.3739,32.3333,32.3658,16739.0
2019-04-30 12:45:00,39.95,39.95,39.9,39.92,13113.0,32.3658,32.3658,32.3252,32.3414,13113.0
2019-04-30 12:50:00,39.93,39.95,39.91,39.91,23909.0,32.3496,32.3658,32.3333,32.3333,23909.0
2019-04-30 12:55:00,39.91,39.95,39.91,39.94,10470.0,32.3333,32.3658,32.3333,32.3577,10470.0
2019-04-30 13:00:00,39.94,40.0,39.93,39.99,49049.0,32.3577,32.4063,32.3496,32.3982,49049.0
2019-04-30 13:05:00,39.99,39.99,39.94,39.95,21909.0,32.3982,32.3982,32.3577,32.3658,21909.0
2019-04-30 13:10:00,39.95,39.95,39.91,39.92,52972.0,32.3658,32.3658,32.3333,32.3414,52972.0
2019-04-30 13:15:00,39.93,39.93,39.9,39.91,12186.0,32.3496,32.3496,32.3252,32.3333,12186.0
2019-04-30 13:20:00,39.92,39.95,39.92,39.93,10765.0,32.3414,32.3658,32.3414,32.3496,10765.0
2019-04-30 13:25:00,39.94,39.95,39.93,39.94,19074.0,32.3577,32.3658,32.3496,32.3577,19074.0
2019-04-30 13:30:00,39.95,40.06,39.94,40.06,70672.0,32.3658,32.4549,32.3577,32.4549,70672.0
2019-04-30 13:35:00,40.06,40.06,40.02,40.03,24215.0,32.4549,32.4549,32.4225,32.4306,24215.0
2019-04-30 13:40:00,40.02,40.03,39.97,40.03,44879.0,32.4225,32.4306,32.382,32.4306,44879.0
2019-04-30 13:45:00,40.02,40.05,40.0,40.03,34389.0,32.4225,32.4468,32.4063,32.4306,34389.0
2019-04-30 13:50:00,40.04,40.05,40.02,40.04,26193.0,32.4387,32.4468,32.4225,32.4387,26193.0
2019-04-30 13:55:00,40.04,40.04,40.01,40.01,29133.0,32.4387,32.4387,32.4144,32.4144,29133.0
2019-04-30 14:00:00,40.02,40.04,40.01,40.02,46169.0,32.4225,32.4387,32.4144,32.4225,46169.0
2019-04-30 14:05:00,40.03,40.03,40.01,40.02,21035.0,32.4306,32.4306,32.4144,32.4225,21035.0
2019-04-30 14:10:00,40.02,40.02,39.91,39.91,53215.0,32.4225,32.4225,32.3333,32.3333,53215.0
2019-04-30 14:15:00,39.92,39.95,39.91,39.94,9661.0,32.3414,32.3658,32.3333,32.3577,9661.0
2019-04-30 14:20:00,39.95,39.95,39.92,39.93,34917.0,32.3658,32.3658,32.3414,32.3496,34917.0
2019-04-30 14:25:00,39.93,39.94,39.86,39.88,47295.0,32.3496,32.3577,32.2928,32.309,47295.0
2019-04-30 14:30:00,39.89,39.93,39.88,39.92,35213.0,32.3171,32.3496,32.309,32.3414,35213.0
2019-04-30 14:35:00,39.92,39.93,39.89,39.9,35534.0,32.3414,32.3496,32.3171,32.3252,35534.0
2019-04-30 14:40:00,39.9,39.9,39.8,39.82,56756.0,32.3252,32.3252,32.2442,32.2604,56756.0
2019-04-30 14:45:00,39.8,39.87,39.79,39.86,58293.0,32.2442,32.3009,32.2361,32.2928,58293.0
2019-04-30 14:50:00,39.85,39.88,39.84,39.87,24587.0,32.2847,32.309,32.2766,32.3009,24587.0
2019-04-30 14:55:00,39.87,39.87,39.79,39.8,30680.0,32.3009,32.3009,32.2361,32.2442,30680.0
2019-04-30 15:00:00,39.8,39.82,39.7,39.73,100806.0,32.2442,32.2604,32.1632,32.1875,100806.0
2019-04-30 15:05:00,39.73,39.78,39.72,39.76,55586.0,32.1875,32.228,32.1794,32.2118,55586.0
2019-04-30 15:10:00,39.75,39.75,39.68,39.7,39681.0,32.2037,32.2037,32.147,32.1632,39681.0
2019-04-30 15:15:00,39.7,39.7,39.6,39.62,57422.0,32.1632,32.1632,32.0822,32.0984,57422.0
2019-04-30 15:20:00,39.63,39.74,39.63,39.71,45091.0,32.1065,32.1956,32.1065,32.1713,45091.0
2019-04-30 15:25:00,39.72,39.74,39.68,39.7,44164.0,32.1794,32.1956,32.147,32.1632,44164.0
2019-04-30 15:30:00,39.69,39.72,39.62,39.62,81799.0,32.1551,32.1794,32.0984,32.0984,81799.0
2019-04-30 15:35:00,39.63,39.63,39.54,39.55,87969.0,32.1065,32.1065,32.0336,32.0417,87969.0
2019-04-30 15:40:00,39.55,39.56,39.48,39.5,98667.0,32.0417,32.0498,31.985,32.0012,98667.0
2019-04-30 15:45:00,39.5,39.51,39.48,39.51,83221.0,32.0012,32.0093,31.985,32.0093,83221.0
2019-04-30 15:50:00,39.51,39.54,39.49,39.52,109797.0,32.0093,32.0336,31.9931,32.0174,109797.0
2019-04-30 15:55:00,39.52,39.58,39.48,39.48,229957.0,32.0174,32.066,31.985,31.985,229957.0
2019-05-01 09:30:00,39.71,40.11,39.71,39.97,165489.0,32.1713,32.4954,32.1713,32.382,165489.0
2019-05-01 09:35:00,39.95,40.06,39.77,40.05,94724.0,32.3658,32.4549,32.2199,32.4468,94724.0
2019-05-01 09:40:00,40.05,40.1,39.89,40.05,127479.0,32.4468,32.4873,32.3171,32.4468,127479.0
2019-05-01 09:45:00,40.05,40.18,40.02,40.1,105940.0,32.4468,32.5521,32.4225,32.4873,105940.0
2019-05-01 09:50:00,40.11,40.13,40.0,40.01,114639.0,32.4954,32.5116,32.4063,32.4144,114639.0
2019-05-01 09:55:00,40.0,40.29,39.95,40.23,97156.0,32.4063,32.6412,32.3658,32.5926,97156.0
2019-05-01 10:00:00,40.23,40.25,40.0,40.03,72738.0,32.5926,32.6088,32.4063,32.4306,72738.0
2019-05-01 10:05:00,40.03,40.04,39.9,39.93,260819.0,32.4306,32.4387,32.3252,32.3496,260819.0
2019-05-01 10:10:00,39.94,40.0,39.93,39.98,229837.0,32.3577,32.4063,32.3496,32.3901,229837.0
2019-05-01 10:15:00,39.99,40.1,39.95,40.04,150531.0,32.3982,32.4873,32.3658,32.4387,150531.0
2019-05-01 10:20:00,40.04,40.06,39.98,40.04,122093.0,32.4387,32.4549,32.3901,32.4387,122093.0
2019-05-01 10:25:00,40.06,40.09,39.97,39.99,32254.0,32.4549,32.4792,32.382,32.3982,32254.0
2019-05-01 10:30:00,39.98,40.04,39.93,40.04,99103.0,32.3901,32.4387,32.3496,32.4387,99103.0
2019-05-01 10:35:00,40.06,40.09,39.99,40.0,57318.0,32.4549,32.4792,32.3982,32.4063,57318.0
2019-05-01 10:40:00,39.99,40.07,39.99,40.01,35811.0,32.3982,32.463,32.3982,32.4144,35811.0
2019-05-01 10:45:00,40.01,40.03,39.98,40.01,48054.0,32.4144,32.4306,32.3901,32.4144,48054.0
2019-05-01 10:50:00,40.01,40.01,39.91,39.98,173781.0,32.4144,32.4144,32.3333,32.3901,173781.0
2019-05-01 10:55:00,39.99,40.04,39.98,40.01,43654.0,32.3982,32.4387,32.3901,32.4144,43654.0
2019-05-01 11:00:00,40.01,40.08,40.0,40.08,32747.0,32.4144,32.4711,32.4063,32.4711,32747.0
2019-05-01 11:05:00,40.08,40.09,40.04,40.05,31346.0,32.4711,32.4792,32.4387,32.4468,31346.0
2019-05-01 11:10:00,40.06,40.09,40.04,40.07,41079.0,32.4549,32.4792,32.4387,32.463,41079.0
2019-05-01 11:15:00,40.07,40.09,40.06,40.07,26661.0,32.463,32.4792,32.4549,32.463,26661.0
2019-05-01 11:20:00,40.07,40.07,40.04,40.06,29988.0,32.463,32.463,32.4387,32.4549,29988.0
2019-05-01 11:25:00,40.05,40.06,40.0,40.04,43509.0,32.4468,32.4549,32.4063,32.4387,43509.0
2019-05-01 11:30:00,40.04,40.05,39.98,40.0,26486.0,32.4387,32.4468,32.3901,32.4063,26486.0
2019-05-01 11:35:00,40.0,40.02,39.98,39.98,16437.0,32.4063,32.4225,32.3901,32.3901,16437.0
2019-05-01 11:40:00,39.99,40.02,39.97,40.0,23287.0,32.3982,32.4225,32.382,32.4063,23287.0
2019-05-01 11:45:00,40.0,40.02,39.97,40.0,31541.0,32.4063,32.4225,32.382,32.4063,31541.0
2019-05-01 11:50:00,40.0,40.01,39.97,39.98,39815.0,32.4063,32.4144,32.382,32.3901,39815.0
2019-05-01 11:55:00,39.98,39.99,39.95,39.96,19648.0,32.3901,32.3982,32.3658,32.3739,19648.0
2019-05-01 12:00:00,39.96,39.97,39.91,39.93,53149.0,32.3739,32.382,32.3333,32.3496,53149.0
2019-05-01 12:05:00,39.92,39.94,39.9,39.93,16119.0,32.3414,32.3577,32.3252,32.3496,16119.0
2019-05-01 12:10:00,39.94,39.96,39.92,39.92,30809.0,32.3577,32.3739,32.3414,32.3414,30809.0
2019-05-01 12:15:00,39.92,39.94,39.91,39.92,20799.0,32.3414,32.3577,32.3333,32.3414,20799.0
2019-05-01 12:20:00,39.91,39.94,39.91,39.91,15076.0,32.3333,32.3577,32.3333,32.3333,15076.0
2019-05-01 12:25:00,39.91,39.98,39.88,39.97,176025.0,32.3333,32.3901,32.309,32.382,176025.0
2019-05-01 12:30:00,39.97,39.98,39.91,39.92,7639.0,32.382,32.3901,32.3333,32.3414,7639.0
2019-05-01 12:35:00,39.93,39.95,39.89,39.9,67834.0,32.3496,32.3658,32.3171,32.3252,67834.0
2019-05-01 12:40:00,39.9,39.96,39.9,39.93,60421.0,32.3252,32.3739,32.3252,32.3496,60421.0
2019-05-01 12:45:00,39.93,39.94,39.82,39.83,16175.0,32.3496,32.3577,32.2604,32.2685,16175.0
2019-05-01 12:50:00,39.83,39.83,39.78,39.78,38095.0,32.2685,32.2685,32.228,32.228,38095.0
2019-05-01 12:55:00,39.8,39.83,39.77,39.82,16414.0,32.2442,32.2685,32.2199,32.2604,16414.0
2019-05-01 13:00:00,39.82,39.87,39.82,39.84,18164.0,32.2604,32.3009,32.2604,32.2766,18164.0
2019-05-01 13:05:00,39.84,39.89,39.8,39.89,31994.0,32.2766,32.3171,32.2442,32.3171,31994.0
2019-05-01 13:10:00,39.89,39.91,39.85,39.91,25331.0,32.3171,32.3333,32.2847,32.3333,25331.0
2019-05-01 13:15:00,39.9,39.91,39.88,39.89,57810.0,32.3252,32.3333,32.309,32.3171,57810.0
2019-05-01 13:20:00,39.89,39.92,39.88,39.9,25787.0,32.3171,32.3414,32.309,32.3252,25787.0
2019-05-01 13:25:00,39.89,39.93,39.89,39.92,26161.0,32.3171,32.3496,32.3171,32.3414,26161.0
2019-05-01 13:30:00,39.93,39.98,39.92,39.95,17447.0,32.3496,32.3901,32.3414,32.3658,17447.0
2019-05-01 13:35:00,39.96,39.96,39.91,39.93,16684.0,32.3739,32.3739,32.3333,32.3496,16684.0
2019-05-01 13:40:00,39.94,39.96,39.93,39.96,13585.0,32.3577,32.3739,32.3496,32.3739,13585.0
2019-05-01 13:45:00,39.96,39.96,39.93,39.93,14745.0,32.3739,32.3739,32.3496,32.3496,14745.0
2019-05-01 13:50:00,39.94,39.97,39.93,39.97,19831.0,32.3577,32.382,32.3496,32.382,19831.0
2019-05-01 13:55:00,39.98,39.99,39.94,39.99,31183.0,32.3901,32.3982,32.3577,32.3982,31183.0
2019-05-01 14:00:00,39.98,40.01,39.96,40.01,27932.0,32.3901,32.4144,32.3739,32.4144,27932.0
2019-05-01 14:05:00,40.0,40.01,39.97,40.0,44330.0,32.4063,32.4144,32.382,32.4063,44330.0
2019-05-01 14:10:00,40.0,40.04,39.99,40.03,52179.0,32.4063,32.4387,32.3982,32.4306,52179.0
2019-05-01 14:15:00,40.04,40.05,40.01,40.03,51934.0,32.4387,32.4468,32.4144,32.4306,51934.0
2019-05-01 14:20:00,40.03,40.03,39.99,40.02,60675.0,32.4306,32.4306,32.3982,32.4225,60675.0
2019-05-01 14:25:00,40.02,40.04,40.0,40.01,34083.0,32.4225,32.4387,32.4063,32.4144,34083.0
2019-05-01 14:30:00,40.01,40.05,40.0,40.03,44237.0,32.4144,32.4468,32.4063,32.4306,44237.0
2019-05-01 14:35:00,40.03,40.07,40.0,40.01,78026.0,32.4306,32.463,32.4063,32.4144,78026.0
2019-05-01 14:40:00,40.01,40.07,39.97,40.03,70159.0,32.4144,32.463,32.382,32.4306,70159.0
2019-05-01 14:45:00,40.02,40.03,39.97,39.98,37111.0,32.4225,32.4306,32.382,32.3901,37111.0
2019-05-01 14:50:00,39.98,39.98,39.9,39.97,29998.0,32.3901,32.3901,32.3252,32.382,29998.0
2019-05-01 14:55:00,39.97,39.97,39.9,39.91,33167.0,32.382,32.382,32.3252,32.3333,33167.0
2019-05-01 15:00:00,39.91,39.93,39.81,39.85,32437.0,32.3333,32.3496,32.2523,32.2847,32437.0
2019-05-01 15:05:00,39.84,39.96,39.84,39.93,15987.0,32.2766,32.3739,32.2766,32.3496,15987.0
2019-05-01 15:10:00,39.93,39.99,39.9,39.98,17922.0,32.3496,32.3982,32.3252,32.3901,17922.0
2019-05-01 15:15:00,39.97,39.99,39.95,39.98,22054.0,32.382,32.3982,32.3658,32.3901,22054.0
2019-05-01 15:20:00,39.98,39.99,39.89,39.9,29659.0,32.3901,32.3982,32.3171,32.3252,29659.0
2019-05-01 15:25:00,39.89,39.92,39.87,39.91,27959.0,32.3171,32.3414,32.3009,32.3333,27959.0
2019-05-01 15:30:00,39.91,39.95,39.89,39.91,60213.0,32.3333,32.3658,32.3171,32.3333,60213.0
2019-05-01 15:35:00,39.91,39.93,39.89,39.9,88280.0,32.3333,32.3496,32.3171,32.3252,88280.0
2019-05-01 15:40:00,39.9,39.91,39.82,39.84,106834.0,32.3252,32.3333,32.2604,32.2766,106834.0
2019-05-01 15:45:00,39.84,39.85,39.73,39.75,141057.0,32.2766,32.2847,32.1875,32.2037,141057.0
2019-05-01 15:50:00,39.74,39.79,39.74,39.76,87632.0,32.1956,32.2361,32.1956,32.2118,87632.0
2019-05-01 15:55:00,39.76,39.86,39.75,39.86,154254.0,32.2118,32.2928,32.2037,32.2928,154254.0
2019-05-02 09:30:00,39.85,39.9,39.51,39.64,138469.0,32.2847,32.3252,32.0093,32.1146,138469.0
2019-05-02 09:35:00,39.6,39.74,39.58,39.62,60645.0,32.0822,32.1956,32.066,32.0984,60645.0
2019-05-02 09:40:00,39.62,39.73,39.61,39.71,57590.0,32.0984,32.1875,32.0903,32.1713,57590.0
2019-05-02 09:45:00,39.71,39.77,39.67,39.77,54186.0,32.1713,32.2199,32.1389,32.2199,54186.0
2019-05-02 09:50:00,39.77,39.85,39.77,39.78,27969.0,32.2199,32.2847,32.2199,32.228,27969.0
2019-05-02 09:55:00,39.79,39.81,39.72,39.73,28635.0,32.2361,32.2523,32.1794,32.1875,28635.0
2019-05-02 10:00:00,39.73,39.79,39.72,39.77,81010.0,32.1875,32.2361,32.1794,32.2199,81010.0
2019-05-02 10:05:00,39.77,39.78,39.72,39.72,39035.0,32.2199,32.228,32.1794,32.1794,39035.0
2019-05-02 10:10:00,39.73,39.74,39.7,39.73,104275.0,32.1875,32.1956,32.1632,32.1875,104275.0
2019-05-02 10:15:00,39.73,39.86,39.73,39.84,42533.0,32.1875,32.2928,32.1875,32.2766,42533.0
2019-05-02 10:20:00,39.84,39.85,39.77,39.77,29502.0,32.2766,32.2847,32.2199,32.2199,29502.0
2019-05-02 10:25:00,39.76,39.79,39.69,39.71,76082.0,32.2118,32.2361,32.1551,32.1713,76082.0
2019-05-02 10:30:00,39.71,39.78,39.68,39.69,124206.0,32.1713,32.228,32.147,32.1551,124206.0
2019-05-02 10:35:00,39.69,39.73,39.67,39.69,37962.0,32.1551,32.1875,32.1389,32.1551,37962.0
2019-05-02 10:40:00,39.69,39.73,39.68,39.69,52384.0,32.1551,32.1875,32.147,32.1551,52384.0
2019-05-02 10:45:00,39.7,39.71,39.67,39.68,108782.0,32.1632,32.1713,32.1389,32.147,108782.0
2019-05-02 10:50:00,39.68,39.69,39.6,39.61,32265.0,32.147,32.1551,32.0822,32.0903,32265.0
2019-05-02 10:55:00,39.6,39.62,39.57,39.58,80074.0,32.0822,32.0984,32.0579,32.066,80074.0
2019-05-02 11:00:00,39.57,39.63,39.56,39.57,107220.0,32.0579,32.1065,32.0498,32.0579,107220.0
2019-05-02 11:05:00,39.57,39.63,39.54,39.63,54848.0,32.0579,32.1065,32.0336,32.1065,54848.0
2019-05-02 11:10:00,39.62,39.63,39.55,39.56,37001.0,32.0984,32.1065,32.0417,32.0498,37001.0
2019-05-02 11:15:00,39.55,39.56,39.51,39.51,31624.0,32.0417,32.0498,32.0093,32.0093,31624.0
2019-05-02 11:20:00,39.51,39.54,39.49,39.5,57312.0,32.0093,32.0336,31.9931,32.0012,57312.0
2019-05-02 11:25:00,39.49,39.55,39.47,39.48,75918.0,31.9931,32.0417,31.9769,31.985,75918.0
2019-05-02 11:30:00,39.48,39.57,39.47,39.55,71514.0,31.985,32.0579,31.9769,32.0417,71514.0
2019-05-02 11:35:00,39.55,39.55,39.49,39.5,51764.0,32.0417,32.0417,31.9931,32.0012,51764.0
2019-05-02 11:40:00,39.49,39.5,39.39,39.4,65946.0,31.9931,32.0012,31.9121,31.9202,65946.0
2019-05-02 11:45:00,39.4,39.4,39.22,39.27,134972.0,31.9202,31.9202,31.7743,31.8148,134972.0
2019-05-02 11:50:00,39.26,39.28,39.19,39.2,69598.0,31.8067,31.8229,31.75,31.7581,69598.0
2019-05-02 11:55:00,39.2,39.28,39.19,39.27,70023.0,31.7581,31.8229,31.75,31.8148,70023.0
2019-05-02 12:00:00,39.26,39.31,39.24,39.25,103102.0,31.8067,31.8473,31.7905,31.7986,103102.0
2019-05-02 12:05:00,39.25,39.31,39.24,39.27,74946.0,31.7986,31.8473,31.7905,31.8148,74946.0
2019-05-02 12:10:00,39.27,39.27,39.22,39.24,51795.0,31.8148,31.8148,31.7743,31.7905,51795.0
2019-05-02 12:15:00,39.25,39.26,39.23,39.25,25655.0,31.7986,31.8067,31.7824,31.7986,25655.0
2019-05-02 12:20:00,39.25,39.3,39.24,39.29,42795.0,31.7986,31.8392,31.7905,31.8311,42795.0
2019-05-02 12:25:00,39.29,39.32,39.29,39.31,32879.0,31.8311,31.8554,31.8311,31.8473,32879.0
2019-05-02 12:30:00,39.32,39.37,39.31,39.37,24381.0,31.8554,31.8959,31.8473,31.8959,24381.0
2019-05-02 12:35:00,39.36,39.4,39.35,39.4,22272.0,31.8878,31.9202,31.8797,31.9202,22272.0
2019-05-02 12:40:00,39.39,39.42,39.33,39.34,20320.0,31.9121,31.9364,31.8635,31.8716,20320.0
2019-05-02 12:45:00,39.34,39.38,39.33,39.37,17532.0,31.8716,31.904,31.8635,31.8959,17532.0
2019-05-02 12:50:00,39.37,39.43,39.33,39.43,30351.0,31.8959,31.9445,31.8635,31.9445,30351.0
2019-05-02 12:55:00,39.43,39.5,39.43,39.5,42071.0,31.9445,32.0012,31.9445,32.0012,42071.0
2019-05-02 13:00:00,39.49,39.5,39.44,39.44,38213.0,31.9931,32.0012,31.9526,31.9526,38213.0
2019-05-02 13:05:00,39.44,39.49,39.41,39.48,32413.0,31.9526,31.9931,31.9283,31.985,32413.0
2019-05-02 13:10:00,39.49,39.5,39.48,39.5,31538.0,31.9931,32.0012,31.985,32.0012,31538.0
2019-05-02 13:15:00,39.5,39.55,39.47,39.53,50304.0,32.0012,32.0417,31.9769,32.0255,50304.0
2019-05-02 13:20:00,39.54,39.57,39.53,39.55,24368.0,32.0336,32.0579,32.0255,32.0417,24368.0
2019-05-02 13:25:00,39.55,39.57,39.5,39.51,27899.0,32.0417,32.0579,32.0012,32.0093,27899.0
2019-05-02 13:30:00,39.51,39.51,39.45,39.47,18976.0,32.0093,32.0093,31.9607,31.9769,18976.0
2019-05-02 13:35:00,39.46,39.49,39.44,39.49,28910.0,31.9688,31.9931,31.9526,31.9931,28910.0
2019-05-02 13:40:00,39.48,39.49,39.45,39.45,27290.0,31.985,31.9931,31.9607,31.9607,27290.0
2019-05-02 13:45:00,39.46,39.47,39.42,39.43,38046.0,31.9688,31.9769,31.9364,31.9445,38046.0
2019-05-02 13:50:00,39.44,39.48,39.43,39.46,22768.0,31.9526,31.985,31.9445,31.9688,22768.0
2019-05-02 13:55:00,39.46,39.48,39.45,39.46,20464.0,31.9688,31.985,31.9607,31.9688,20464.0
2019-05-02 14:00:00,39.47,39.48,39.45,39.47,16803.0,31.9769,31.985,31.9607,31.9769,16803.0
2019-05-02 14:05:00,39.48,39.48,39.44,39.47,33763.0,31.985,31.985,31.9526,31.9769,33763.0
2019-05-02 14:10:00,39.46,39.48,39.44,39.47,35820.0,31.9688,31.985,31.9526,31.9769,35820.0
2019-05-02 14:15:00,39.47,39.5,39.46,39.5,20128.0,31.9769,32.0012,31.9688,32.0012,20128.0
2019-05-02 14:20:00,39.5,39.55,39.48,39.55,50564.0,32.0012,32.0417,31.985,32.0417,50564.0
2019-05-02 14:25:00,39.55,39.55,39.5,39.5,36663.0,32.0417,32.0417,32.0012,32.0012,36663.0
2019-05-02 14:30:00,39.51,39.52,39.47,39.5,31489.0,32.0093,32.0174,31.9769,32.0012,31489.0
2019-05-02 14:35:00,39.5,39.51,39.46,39.47,30313.0,32.0012,32.0093,31.9688,31.9769,30313.0
2019-05-02 14:40:00,39.47,39.5,39.46,39.5,86597.0,31.9769,32.0012,31.9688,32.0012,86597.0
2019-05-02 14:45:00,39.49,39.51,39.46,39.5,42570.0,31.9931,32.0093,31.9688,32.0012,42570.0
2019-05-02 14:50:00,39.49,39.52,39.48,39.5,31848.0,31.9931,32.0174,31.985,32.0012,31848.0
2019-05-02 14:55:00,39.5,39.52,39.49,39.52,18670.0,32.0012,32.0174,31.9931,32.0174,18670.0
2019-05-02 15:00:00,39.51,39.54,39.49,39.54,59188.0,32.0093,32.0336,31.9931,32.0336,59188.0
2019-05-02 15:05:00,39.55,39.57,39.53,39.54,24533.0,32.0417,32.0579,32.0255,32.0336,24533.0
2019-05-02 15:10:00,39.53,39.54,39.47,39.5,52452.0,32.0255,32.0336,31.9769,32.0012,52452.0
2019-05-02 15:15:00,39.51,39.6,39.5,39.57,35958.0,32.0093,32.0822,32.0012,32.0579,35958.0
2019-05-02 15:20:00,39.57,39.63,39.57,39.59,50550.0,32.0579,32.1065,32.0579,32.0741,50550.0
2019-05-02 15:25:00,39.59,39.6,39.5,39.51,39069.0,32.0741,32.0822,32.0012,32.0093,39069.0
2019-05-02 15:30:00,39.52,39.53,39.5,39.51,43281.0,32.0174,32.0255,32.0012,32.0093,43281.0
2019-05-02 15:35:00,39.51,39.6,39.49,39.59,62989.0,32.0093,32.0822,31.9931,32.0741,62989.0
2019-05-02 15:40:00,39.59,39.6,39.52,39.54,79473.0,32.0741,32.0822,32.0174,32.0336,79473.0
2019-05-02 15:45:00,39.54,39.57,39.52,39.57,92607.0,32.0336,32.0579,32.0174,32.0579,92607.0
2019-05-02 15:50:00,39.56,39.63,39.56,39.62,132163.0,32.0498,32.1065,32.0498,32.0984,132163.0
2019-05-02 15:55:00,39.63,39.63,39.54,39.56,227601.0,32.1065,32.1065,32.0336,32.0498,227601.0
2019-05-03 09:30:00,39.48,39.74,39.44,39.64,79658.0,31.985,32.1956,31.9526,32.1146,79658.0
2019-05-03 09:35:00,39.68,39.73,39.53,39.56,39323.0,32.147,32.1875,32.0255,32.0498,39323.0
2019-05-03 09:40:00,39.56,39.67,39.55,39.61,19369.0,32.0498,32.1389,32.0417,32.0903,19369.0
2019-05-03 09:45:00,39.61,39.61,39.47,39.53,49532.0,32.0903,32.0903,31.9769,32.0255,49532.0
2019-05-03 09:50:00,39.55,39.6,39.4,39.43,91495.0,32.0417,32.0822,31.9202,31.9445,91495.0
2019-05-03 09:55:00,39.44,39.6,39.43,39.6,81998.0,31.9526,32.0822,31.9445,32.0822,81998.0
2019-05-03 10:00:00,39.59,39.63,39.52,39.61,50379.0,32.0741,32.1065,32.0174,32.0903,50379.0
2019-05-03 10:05:00,39.63,39.68,39.59,39.63,26343.0,32.1065,32.147,32.0741,32.1065,26343.0
2019-05-03 10:10:00,39.62,39.68,39.58,39.6,65999.0,32.0984,32.147,32.066,32.0822,65999.0
2019-05-03 10:15:00,39.6,39.65,39.47,39.57,119128.0,32.0822,32.1227,31.9769,32.0579,119128.0
2019-05-03 10:20:00,39.57,39.62,39.55,39.62,26542.0,32.0579,32.0984,32.0417,32.0984,26542.0
2019-05-03 10:25:00,39.62,39.76,39.61,39.7,114940.0,32.0984,32.2118,32.0903,32.1632,114940.0
2019-05-03 10:30:00,39.71,39.8,39.71,39.75,35709.0,32.1713,32.2442,32.1713,32.2037,35709.0
2019-05-03 10:35:00,39.76,39.8,39.75,39.79,45578.0,32.2118,32.2442,32.2037,32.2361,45578.0
2019-05-03 10:40:00,39.8,39.81,39.77,39.78,52054.0,32.2442,32.2523,32.2199,32.228,52054.0
2019-05-03 10:45:00,39.78,39.87,39.78,39.86,29576.0,32.228,32.3009,32.228,32.2928,29576.0
2019-05-03 10:50:00,39.87,39.92,39.86,39.92,20915.0,32.3009,32.3414,32.2928,32.3414,20915.0
2019-05-03 10:55:00,39.91,39.94,39.87,39.88,25071.0,32.3333,32.3577,32.3009,32.309,25071.0
2019-05-03 11:00:00,39.87,39.93,39.85,39.85,24393.0,32.3009,32.3496,32.2847,32.2847,24393.0
2019-05-03 11:05:00,39.86,39.88,39.83,39.86,24385.0,32.2928,32.309,32.2685,32.2928,24385.0
2019-05-03 11:10:00,39.85,39.86,39.8,39.84,14983.0,32.2847,32.2928,32.2442,32.2766,14983.0
2019-05-03 11:15:00,39.84,39.85,39.78,39.8,27849.0,32.2766,32.2847,32.228,32.2442,27849.0
2019-05-03 11:20:00,39.8,39.85,39.8,39.83,22182.0,32.2442,32.2847,32.2442,32.2685,22182.0
2019-05-03 11:25:00,39.84,39.84,39.74,39.78,39000.0,32.2766,32.2766,32.1956,32.228,39000.0
2019-05-03 11:30:00,39.77,39.83,39.76,39.83,25344.0,32.2199,32.2685,32.2118,32.2685,25344.0
2019-05-03 11:35:00,39.83,39.86,39.77,39.8,84824.0,32.2685,32.2928,32.2199,32.2442,84824.0
2019-05-03 11:40:00,39.81,39.85,39.79,39.84,17419.0,32.2523,32.2847,32.2361,32.2766,17419.0
2019-05-03 11:45:00,39.85,39.85,39.78,39.82,60200.0,32.2847,32.2847,32.228,32.2604,60200.0
2019-05-03 11:50:00,39.82,39.88,39.78,39.84,114839.0,32.2604,32.309,32.228,32.2766,114839.0
2019-05-03 11:55:00,39.84,39.86,39.77,39.82,35389.0,32.2766,32.2928,32.2199,32.2604,35389.0
2019-05-03 12:00:00,39.82,39.85,39.81,39.84,20431.0,32.2604,32.2847,32.2523,32.2766,20431.0
2019-05-03 12:05:00,39.84,39.86,39.81,39.83,36567.0,32.2766,32.2928,32.2523,32.2685,36567.0
2019-05-03 12:10:00,39.83,39.85,39.79,39.79,28245.0,32.2685,32.2847,32.2361,32.2361,28245.0
2019-05-03 12:15:00,39.79,39.81,39.78,39.8,27159.0,32.2361,32.2523,32.228,32.2442,27159.0
2019-05-03 12:20:00,39.8,39.81,39.77,39.8,16820.0,32.2442,32.2523,32.2199,32.2442,16820.0
2019-05-03 12:25:00,39.8,39.81,39.77,39.8,34419.0,32.2442,32.2523,32.2199,32.2442,34419.0
2019-05-03 12:30:00,39.81,39.83,39.79,39.8,20005.0,32.2523,32.2685,32.2361,32.2442,20005.0
2019-05-03 12:35:00,39.8,39.85,39.77,39.83,77749.0,32.2442,32.2847,32.2199,32.2685,77749.0
2019-05-03 12:40:00,39.83,39.91,39.81,39.9,41238.0,32.2685,32.3333,32.2523,32.3252,41238.0
2019-05-03 12:45:00,39.9,39.9,39.84,39.85,34964.0,32.3252,32.3252,32.2766,32.2847,34964.0
2019-05-03 12:50:00,39.86,39.9,39.83,39.89,10940.0,32.2928,32.3252,32.2685,32.3171,10940.0
2019-05-03 12:55:00,39.9,39.99,39.87,39.98,92180.0,32.3252,32.3982,32.3009,32.3901,92180.0
2019-05-03 13:00:00,39.98,40.07,39.98,40.01,113218.0,32.3901,32.463,32.3901,32.4144,113218.0
2019-05-03 13:05:00,40.0,40.03,39.99,40.02,36429.0,32.4063,32.4306,32.3982,32.4225,36429.0
2019-05-03 13:10:00,40.02,40.03,39.95,39.98,25109.0,32.4225,32.4306,32.3658,32.3901,25109.0
2019-05-03 13:15:00,39.98,40.01,39.94,39.96,26099.0,32.3901,32.4144,32.3577,32.3739,26099.0
2019-05-03 13:20:00,39.96,39.96,39.92,39.94,36329.0,32.3739,32.3739,32.3414,32.3577,36329.0
2019-05-03 13:25:00,39.95,39.98,39.94,39.96,39617.0,32.3658,32.3901,32.3577,32.3739,39617.0
2019-05-03 13:30:00,39.97,39.98,39.94,39.97,23733.0,32.382,32.3901,32.3577,32.382,23733.0
2019-05-03 13:35:00,39.96,39.97,39.94,39.96,26576.0,32.3739,32.382,32.3577,32.3739,26576.0
2019-05-03 13:40:00,39.96,39.98,39.94,39.94,15858.0,32.3739,32.3901,32.3577,32.3577,15858.0
2019-05-03 13:45:00,39.94,39.95,39.9,39.91,26421.0,32.3577,32.3658,32.3252,32.3333,26421.0
2019-05-03 13:50:00,39.91,39.92,39.85,39.86,30700.0,32.3333,32.3414,32.2847,32.2928,30700.0
2019-05-03 13:55:00,39.86,39.86,39.81,39.81,19048.0,32.2928,32.2928,32.2523,32.2523,19048.0
2019-05-03 14:00:00,39.81,39.86,39.8,39.86,27784.0,32.2523,32.2928,32.2442,32.2928,27784.0
2019-05-03 14:05:00,39.85,39.87,39.84,39.86,23648.0,32.2847,32.3009,32.2766,32.2928,23648.0
2019-05-03 14:10:00,39.87,39.93,39.86,39.93,12160.0,32.3009,32.3496,32.2928,32.3496,12160.0
2019-05-03 14:15:00,39.92,39.93,39.82,39.84,39466.0,32.3414,32.3496,32.2604,32.2766,39466.0
2019-05-03 14:20:00,39.84,39.85,39.8,39.83,78407.0,32.2766,32.2847,32.2442,32.2685,78407.0
2019-05-03 14:25:00,39.83,39.89,39.83,39.87,27812.0,32.2685,32.3171,32.2685,32.3009,27812.0
2019-05-03 14:30:00,39.87,39.87,39.84,39.85,27385.0,32.3009,32.3009,32.2766,32.2847,27385.0
2019-05-03 14:35:00,39.85,39.86,39.8,39.8,24315.0,32.2847,32.2928,32.2442,32.2442,24315.0
2019-05-03 14:40:00,39.8,39.81,39.78,39.8,31243.0,32.2442,32.2523,32.228,32.2442,31243.0
2019-05-03 14:45:00,39.8,39.88,39.8,39.87,22209.0,32.2442,32.309,32.2442,32.3009,22209.0
2019-05-03 14:50:00,39.88,39.88,39.86,39.87,24509.0,32.309,32.309,32.2928,32.3009,24509.0
2019-05-03 14:55:00,39.87,39.89,39.84,39.84,21884.0,32.3009,32.3171,32.2766,32.2766,21884.0
2019-05-03 15:00:00,39.83,39.87,39.81,39.86,41839.0,32.2685,32.3009,32.2523,32.2928,41839.0
2019-05-03 15:05:00,39.87,39.89,39.86,39.86,34385.0,32.3009,32.3171,32.2928,32.2928,34385.0
2019-05-03 15:10:00,39.87,39.87,39.81,39.87,22466.0,32.3009,32.3009,32.2523,32.3009,22466.0
2019-05-03 15:15:00,39.87,39.91,39.81,39.9,80697.0,32.3009,32.3333,32.2523,32.3252,80697.0
2019-05-03 15:20:00,39.9,39.91,39.83,39.84,25046.0,32.3252,32.3333,32.2685,32.2766,25046.0
2019-05-03 15:25:00,39.83,39.87,39.83,39.85,28536.0,32.2685,32.3009,32.2685,32.2847,28536.0
2019-05-03 15:30:00,39.85,39.93,39.85,39.91,37564.0,32.2847,32.3496,32.2847,32.3333,37564.0
2019-05-03 15:35:00,39.92,39.92,39.87,39.9,43615.0,32.3414,32.3414,32.3009,32.3252,43615.0
2019-05-03 15:40:00,39.9,39.92,39.85,39.85,67536.0,32.3252,32.3414,32.2847,32.2847,67536.0
2019-05-03 15:45:00,39.86,39.9,39.85,39.9,72689.0,32.2928,32.3252,32.2847,32.3252,72689.0
2019-05-03 15:50:00,39.9,39.98,39.89,39.98,76295.0,32.3252,32.3901,32.3171,32.3901,76295.0
2019-05-03 15:55:00,39.98,40.07,39.91,40.05,305927.0,32.3901,32.463,32.3333,32.4468,305927.0
2019-05-06 09:30:00,39.2,39.29,39.02,39.27,272424.0,31.7581,31.8311,31.6123,31.8148,272424.0
2019-05-06 09:35:00,39.26,39.35,39.12,39.23,160922.0,31.8067,31.8797,31.6933,31.7824,160922.0
2019-05-06 09:40:00,39.23,39.25,39.03,39.13,89287.0,31.7824,31.7986,31.6204,31.7014,89287.0
2019-05-06 09:45:00,39.13,39.32,39.13,39.26,67489.0,31.7014,31.8554,31.7014,31.8067,67489.0
2019-05-06 09:50:00,39.26,39.34,39.25,39.27,59498.0,31.8067,31.8716,31.7986,31.8148,59498.0
2019-05-06 09:55:00,39.27,39.39,39.26,39.37,53494.0,31.8148,31.9121,31.8067,31.8959,53494.0
2019-05-06 10:00:00,39.36,39.38,39.18,39.19,85527.0,31.8878,31.904,31.7419,31.75,85527.0
2019-05-06 10:05:00,39.18,39.22,39.1,39.2,127902.0,31.7419,31.7743,31.6771,31.7581,127902.0
2019-05-06 10:10:00,39.21,39.27,39.19,39.26,102995.0,31.7662,31.8148,31.75,31.8067,102995.0
2019-05-06 10:15:00,39.27,39.37,39.26,39.36,63901.0,31.8148,31.8959,31.8067,31.8878,63901.0
2019-05-06 10:20:00,39.35,39.38,39.3,39.34,54102.0,31.8797,31.904,31.8392,31.8716,54102.0
2019-05-06 10:25:00,39.34,39.39,39.32,39.39,27120.0,31.8716,31.9121,31.8554,31.9121,27120.0
2019-05-06 10:30:00,39.38,39.4,39.37,39.39,34579.0,31.904,31.9202,31.8959,31.9121,34579.0
2019-05-06 10:35:00,39.4,39.48,39.38,39.38,55017.0,31.9202,31.985,31.904,31.904,55017.0
2019-05-06 10:40:00,39.39,39.42,39.36,39.37,22403.0,31.9121,31.9364,31.8878,31.8959,22403.0
2019-05-06 10:45:00,39.37,39.42,39.34,39.42,20984.0,31.8959,31.9364,31.8716,31.9364,20984.0
2019-05-06 10:50:00,39.41,39.53,39.41,39.47,62088.0,31.9283,32.0255,31.9283,31.9769,62088.0
2019-05-06 10:55:00,39.44,39.46,39.42,39.44,26370.0,31.9526,31.9688,31.9364,31.9526,26370.0
2019-05-06 11:00:00,39.44,39.5,39.43,39.5,20381.0,31.9526,32.0012,31.9445,32.0012,20381.0
2019-05-06 11:05:00,39.51,39.61,39.5,39.53,72814.0,32.0093,32.0903,32.0012,32.0255,72814.0
2019-05-06 11:10:00,39.54,39.54,39.46,39.5,19197.0,32.0336,32.0336,31.9688,32.0012,19197.0
2019-05-06 11:15:00,39.51,39.59,39.48,39.58,31626.0,32.0093,32.0741,31.985,32.066,31626.0
2019-05-06 11:20:00,39.59,39.69,39.59,39.64,20968.0,32.0741,32.1551,32.0741,32.1146,20968.0
2019-05-06 11:25:00,39.65,39.72,39.62,39.72,10563.0,32.1227,32.1794,32.0984,32.1794,10563.0
2019-05-06 11:30:00,39.71,39.73,39.55,39.56,43654.0,32.1713,32.1875,32.0417,32.0498,43654.0
2019-05-06 11:35:00,39.56,39.57,39.5,39.54,36367.0,32.0498,32.0579,32.0012,32.0336,36367.0
2019-05-06 11:40:00,39.54,39.55,39.5,39.51,24513.0,32.0336,32.0417,32.0012,32.0093,24513.0
2019-05-06 11:45:00,39.52,39.53,39.45,39.45,64819.0,32.0174,32.0255,31.9607,31.9607,64819.0
2019-05-06 11:50:00,39.45,39.46,39.39,39.4,21340.0,31.9607,31.9688,31.9121,31.9202,21340.0
2019-05-06 11:55:00,39.4,39.42,39.35,39.38,35585.0,31.9202,31.9364,31.8797,31.904,35585.0
2019-05-06 12:00:00,39.38,39.4,39.35,39.37,33255.0,31.904,31.9202,31.8797,31.8959,33255.0
2019-05-06 12:05:00,39.38,39.39,39.34,39.35,51040.0,31.904,31.9121,31.8716,31.8797,51040.0
2019-05-06 12:10:00,39.35,39.37,39.33,39.37,20717.0,31.8797,31.8959,31.8635,31.8959,20717.0
2019-05-06 12:15:00,39.36,39.37,39.3,39.32,24942.0,31.8878,31.8959,31.8392,31.8554,24942.0
2019-05-06 12:20:00,39.32,39.33,39.3,39.33,25393.0,31.8554,31.8635,31.8392,31.8635,25393.0
2019-05-06 12:25:00,39.33,39.33,39.3,39.3,44419.0,31.8635,31.8635,31.8392,31.8392,44419.0
2019-05-06 12:30:00,39.3,39.32,39.3,39.3,28995.0,31.8392,31.8554,31.8392,31.8392,28995.0
2019-05-06 12:35:00,39.31,39.31,39.28,39.29,23635.0,31.8473,31.8473,31.8229,31.8311,23635.0
2019-05-06 12:40:00,39.29,39.3,39.27,39.28,12758.0,31.8311,31.8392,31.8148,31.8229,12758.0
2019-05-06 12:45:00,39.27,39.28,39.25,39.27,30344.0,31.8148,31.8229,31.7986,31.8148,30344.0
2019-05-06 12:50:00,39.27,39.28,39.25,39.26,16605.0,31.8148,31.8229,31.7986,31.8067,16605.0
2019-05-06 12:55:00,39.27,39.27,39.23,39.26,52132.0,31.8148,31.8148,31.7824,31.8067,52132.0
2019-05-06 13:00:00,39.26,39.27,39.23,39.26,17010.0,31.8067,31.8148,31.7824,31.8067,17010.0
2019-05-06 13:05:00,39.26,39.29,39.26,39.26,16135.0,31.8067,31.8311,31.8067,31.8067,16135.0
2019-05-06 13:10:00,39.27,39.28,39.26,39.28,12377.0,31.8148,31.8229,31.8067,31.8229,12377.0
2019-05-06 13:15:00,39.27,39.39,39.27,39.38,20510.0,31.8148,31.9121,31.8148,31.904,20510.0
2019-05-06 13:20:00,39.39,39.4,39.33,39.34,20634.0,31.9121,31.9202,31.8635,31.8716,20634.0
2019-05-06 13:25:00,39.34,39.34,39.3,39.31,40344.0,31.8716,31.8716,31.8392,31.8473,40344.0
2019-05-06 13:30:00,39.31,39.32,39.24,39.26,28141.0,31.8473,31.8554,31.7905,31.8067,28141.0
2019-05-06 13:35:00,39.25,39.26,39.21,39.22,33320.0,31.7986,31.8067,31.7662,31.7743,33320.0
2019-05-06 13:40:00,39.22,39.25,39.2,39.25,31174.0,31.7743,31.7986,31.7581,31.7986,31174.0
2019-05-06 13:45:00,39.25,39.26,39.23,39.25,89165.0,31.7986,31.8067,31.7824,31.7986,89165.0
2019-05-06 13:50:00,39.25,39.25,39.19,39.2,55742.0,31.7986,31.7986,31.75,31.7581,55742.0
2019-05-06 13:55:00,39.19,39.2,39.18,39.2,27065.0,31.75,31.7581,31.7419,31.7581,27065.0
2019-05-06 14:00:00,39.2,39.24,39.19,39.22,25397.0,31.7581,31.7905,31.75,31.7743,25397.0
2019-05-06 14:05:00,39.21,39.23,39.21,39.23,25089.0,31.7662,31.7824,31.7662,31.7824,25089.0
2019-05-06 14:10:00,39.23,39.26,39.22,39.26,34534.0,31.7824,31.8067,31.7743,31.8067,34534.0
2019-05-06 14:15:00,39.26,39.26,39.25,39.26,13695.0,31.8067,31.8067,31.7986,31.8067,13695.0
2019-05-06 14:20:00,39.26,39.26,39.22,39.22,38465.0,31.8067,31.8067,31.7743,31.7743,38465.0
2019-05-06 14:25:00,39.23,39.28,39.22,39.26,44086.0,31.7824,31.8229,31.7743,31.8067,44086.0
2019-05-06 14:30:00,39.26,39.27,39.25,39.26,27357.0,31.8067,31.8148,31.7986,31.8067,27357.0
2019-05-06 14:35:00,39.25,39.27,39.25,39.25,41387.0,31.7986,31.8148,31.7986,31.7986,41387.0
2019-05-06 14:40:00,39.26,39.3,39.25,39.3,39421.0,31.8067,31.8392,31.7986,31.8392,39421.0
2019-05-06 14:45:00,39.31,39.31,39.27,39.28,33239.0,31.8473,31.8473,31.8148,31.8229,33239.0
2019-05-06 14:50:00,39.28,39.31,39.28,39.3,45953.0,31.8229,31.8473,31.8229,31.8392,45953.0
2019-05-06 14:55:00,39.3,39.32,39.29,39.31,34209.0,31.8392,31.8554,31.8311,31.8473,34209.0
2019-05-06 15:00:00,39.3,39.31,39.25,39.25,35551.0,31.8392,31.8473,31.7986,31.7986,35551.0
2019-05-06 15:05:00,39.26,39.26,39.22,39.23,39704.0,31.8067,31.8067,31.7743,31.7824,39704.0
2019-05-06 15:10:00,39.23,39.25,39.2,39.21,74115.0,31.7824,31.7986,31.7581,31.7662,74115.0
2019-05-06 15:15:00,39.21,39.26,39.2,39.26,58222.0,31.7662,31.8067,31.7581,31.8067,58222.0
2019-05-06 15:20:00,39.25,39.26,39.23,39.25,31643.0,31.7986,31.8067,31.7824,31.7986,31643.0
2019-05-06 15:25:00,39.24,39.26,39.21,39.21,71705.0,31.7905,31.8067,31.7662,31.7662,71705.0
2019-05-06 15:30:00,39.22,39.23,39.19,39.2,35104.0,31.7743,31.7824,31.75,31.7581,35104.0
2019-05-06 15:35:00,39.2,39.26,39.19,39.25,59410.0,31.7581,31.8067,31.75,31.7986,59410.0
2019-05-06 15:40:00,39.24,39.25,39.2,39.21,44709.0,31.7905,31.7986,31.7581,31.7662,44709.0
2019-05-06 15:45:00,39.2,39.22,39.17,39.18,107266.0,31.7581,31.7743,31.7338,31.7419,107266.0
2019-05-06 15:50:00,39.18,39.19,39.16,39.18,108933.0,31.7419,31.75,31.7257,31.7419,108933.0
2019-05-06 15:55:00,39.18,39.19,39.09,39.12,167571.0,31.7419,31.75,31.669,31.6933,167571.0
2019-05-07 09:30:00,38.73,38.73,38.14,38.33,373529.0,31.3774,31.3774,30.8994,31.0533,373529.0
2019-05-07 09:35:00,38.33,38.64,38.32,38.6,128439.0,31.0533,31.3044,31.0452,31.272,128439.0
2019-05-07 09:40:00,38.6,38.76,38.58,38.72,79330.0,31.272,31.4017,31.2558,31.3693,79330.0
2019-05-07 09:45:00,38.74,38.78,38.56,38.59,59751.0,31.3855,31.4179,31.2396,31.2639,59751.0
2019-05-07 09:50:00,38.57,38.65,38.37,38.46,144478.0,31.2477,31.3126,31.0857,31.1586,144478.0
2019-05-07 09:55:00,38.45,38.57,38.45,38.57,67978.0,31.1505,31.2477,31.1505,31.2477,67978.0
2019-05-07 10:00:00,38.58,38.67,38.5,38.62,62654.0,31.2558,31.3288,31.191,31.2882,62654.0
2019-05-07 10:05:00,38.63,38.75,38.6,38.68,60242.0,31.2963,31.3936,31.272,31.3369,60242.0
2019-05-07 10:10:00,38.68,38.82,38.62,38.81,145226.0,31.3369,31.4503,31.2882,31.4422,145226.0
2019-05-07 10:15:00,38.81,38.99,38.75,38.98,116043.0,31.4422,31.588,31.3936,31.5799,116043.0
2019-05-07 10:20:00,38.98,39.13,38.96,39.06,68373.0,31.5799,31.7014,31.5637,31.6447,68373.0
2019-05-07 10:25:00,39.06,39.3,39.04,39.29,104467.0,31.6447,31.8392,31.6285,31.8311,104467.0
2019-05-07 10:30:00,39.28,39.3,39.12,39.18,44593.0,31.8229,31.8392,31.6933,31.7419,44593.0
2019-05-07 10:35:00,39.21,39.33,39.2,39.28,63859.0,31.7662,31.8635,31.7581,31.8229,63859.0
2019-05-07 10:40:00,39.28,39.35,39.24,39.27,88865.0,31.8229,31.8797,31.7905,31.8148,88865.0
2019-05-07 10:45:00,39.27,39.42,39.27,39.39,67141.0,31.8148,31.9364,31.8148,31.9121,67141.0
2019-05-07 10:50:00,39.37,39.38,39.22,39.26,64946.0,31.8959,31.904,31.7743,31.8067,64946.0
2019-05-07 10:55:00,39.25,39.26,39.18,39.19,48104.0,31.7986,31.8067,31.7419,31.75,48104.0
2019-05-07 11:00:00,39.19,39.2,39.1,39.11,35642.0,31.75,31.7581,31.6771,31.6852,35642.0
2019-05-07 11:05:00,39.12,39.21,39.11,39.13,56661.0,31.6933,31.7662,31.6852,31.7014,56661.0
2019-05-07 11:10:00,39.13,39.13,38.87,38.87,106732.0,31.7014,31.7014,31.4908,31.4908,106732.0
2019-05-07 11:15:00,38.87,38.94,38.69,38.86,134110.0,31.4908,31.5475,31.345,31.4827,134110.0
2019-05-07 11:20:00,38.85,38.91,38.82,38.89,34743.0,31.4746,31.5232,31.4503,31.507,34743.0
2019-05-07 11:25:00,38.88,39.01,38.87,38.96,25419.0,31.4989,31.6042,31.4908,31.5637,25419.0
2019-05-07 11:30:00,38.95,38.98,38.94,38.96,25711.0,31.5556,31.5799,31.5475,31.5637,25711.0
2019-05-07 11:35:00,38.96,39.06,38.95,38.98,60009.0,31.5637,31.6447,31.5556,31.5799,60009.0
2019-05-07 11:40:00,38.99,39.05,38.93,38.93,28911.0,31.588,31.6366,31.5394,31.5394,28911.0
2019-05-07 11:45:00,38.93,39.03,38.9,39.01,44399.0,31.5394,31.6204,31.5151,31.6042,44399.0
2019-05-07 11:50:00,39.01,39.01,38.86,38.92,37829.0,31.6042,31.6042,31.4827,31.5313,37829.0
2019-05-07 11:55:00,38.93,38.95,38.86,38.92,18585.0,31.5394,31.5556,31.4827,31.5313,18585.0
2019-05-07 12:00:00,38.93,38.94,38.81,38.81,19114.0,31.5394,31.5475,31.4422,31.4422,19114.0
2019-05-07 12:05:00,38.8,38.82,38.74,38.82,85905.0,31.4341,31.4503,31.3855,31.4503,85905.0
2019-05-07 12:10:00,38.82,38.84,38.77,38.77,32679.0,31.4503,31.4665,31.4098,31.4098,32679.0
2019-05-07 12:15:00,38.77,38.84,38.75,38.81,31421.0,31.4098,31.4665,31.3936,31.4422,31421.0
2019-05-07 12:20:00,38.81,38.85,38.79,38.84,26814.0,31.4422,31.4746,31.426,31.4665,26814.0
2019-05-07 12:25:00,38.85,38.92,38.84,38.85,30578.0,31.4746,31.5313,31.4665,31.4746,30578.0
2019-05-07 12:30:00,38.84,38.91,38.84,38.84,21277.0,31.4665,31.5232,31.4665,31.4665,21277.0
2019-05-07 12:35:00,38.84,38.93,38.84,38.9,19200.0,31.4665,31.5394,31.4665,31.5151,19200.0
2019-05-07 12:40:00,38.9,38.91,38.82,38.83,25764.0,31.5151,31.5232,31.4503,31.4584,25764.0
2019-05-07 12:45:00,38.83,38.87,38.83,38.84,31877.0,31.4584,31.4908,31.4584,31.4665,31877.0
2019-05-07 12:50:00,38.84,38.91,38.77,38.77,62790.0,31.4665,31.5232,31.4098,31.4098,62790.0
2019-05-07 12:55:00,38.78,38.82,38.73,38.74,33424.0,31.4179,31.4503,31.3774,31.3855,33424.0
2019-05-07 13:00:00,38.73,38.77,38.7,38.74,65202.0,31.3774,31.4098,31.3531,31.3855,65202.0
2019-05-07 13:05:00,38.73,38.75,38.66,38.67,26221.0,31.3774,31.3936,31.3207,31.3288,26221.0
2019-05-07 13:10:00,38.66,38.71,38.63,38.63,37677.0,31.3207,31.3612,31.2963,31.2963,37677.0
2019-05-07 13:15:00,38.64,38.64,38.6,38.62,34344.0,31.3044,31.3044,31.272,31.2882,34344.0
2019-05-07 13:20:00,38.62,38.62,38.57,38.59,42182.0,31.2882,31.2882,31.2477,31.2639,42182.0
2019-05-07 13:25:00,38.59,38.6,38.52,38.55,65319.0,31.2639,31.272,31.2072,31.2315,65319.0
2019-05-07 13:30:00,38.55,38.57,38.51,38.52,46928.0,31.2315,31.2477,31.1991,31.2072,46928.0
2019-05-07 13:35:00,38.52,38.53,38.46,38.49,40506.0,31.2072,31.2153,31.1586,31.1829,40506.0
2019-05-07 13:40:00,38.49,38.5,38.42,38.43,51597.0,31.1829,31.191,31.1262,31.1343,51597.0
2019-05-07 13:45:00,38.42,38.56,38.41,38.56,63581.0,31.1262,31.2396,31.1181,31.2396,63581.0
2019-05-07 13:50:00,38.55,38.6,38.53,38.6,26296.0,31.2315,31.272,31.2153,31.272,26296.0
2019-05-07 13:55:00,38.59,38.7,38.58,38.64,32857.0,31.2639,31.3531,31.2558,31.3044,32857.0
2019-05-07 14:00:00,38.64,38.7,38.64,38.69,17164.0,31.3044,31.3531,31.3044,31.345,17164.0
2019-05-07 14:05:00,38.68,38.78,38.67,38.76,27592.0,31.3369,31.4179,31.3288,31.4017,27592.0
2019-05-07 14:10:00,38.75,38.77,38.68,38.69,22615.0,31.3936,31.4098,31.3369,31.345,22615.0
2019-05-07 14:15:00,38.7,38.73,38.63,38.63,29722.0,31.3531,31.3774,31.2963,31.2963,29722.0
2019-05-07 14:20:00,38.63,38.68,38.63,38.65,46128.0,31.2963,31.3369,31.2963,31.3126,46128.0
2019-05-07 14:25:00,38.65,38.68,38.63,38.68,29618.0,31.3126,31.3369,31.2963,31.3369,29618.0
2019-05-07 14:30:00,38.68,38.69,38.64,38.66,27782.0,31.3369,31.345,31.3044,31.3207,27782.0
2019-05-07 14:35:00,38.66,38.69,38.65,38.67,18058.0,31.3207,31.345,31.3126,31.3288,18058.0
2019-05-07 14:40:00,38.68,38.71,38.67,38.69,80764.0,31.3369,31.3612,31.3288,31.345,80764.0
2019-05-07 14:45:00,38.69,38.71,38.68,38.69,30208.0,31.345,31.3612,31.3369,31.345,30208.0
2019-05-07 14:50:00,38.69,38.86,38.69,38.86,41036.0,31.345,31.4827,31.345,31.4827,41036.0
2019-05-07 14:55:00,38.85,38.87,38.75,38.76,24465.0,31.4746,31.4908,31.3936,31.4017,24465.0
2019-05-07 15:00:00,38.75,38.81,38.73,38.79,44678.0,31.3936,31.4422,31.3774,31.426,44678.0
2019-05-07 15:05:00,38.8,38.83,38.75,38.82,24963.0,31.4341,31.4584,31.3936,31.4503,24963.0
2019-05-07 15:10:00,38.82,38.87,38.8,38.84,19179.0,31.4503,31.4908,31.4341,31.4665,19179.0
2019-05-07 15:15:00,38.84,38.89,38.82,38.83,25937.0,31.4665,31.507,31.4503,31.4584,25937.0
2019-05-07 15:20:00,38.83,38.87,38.78,38.79,37768.0,31.4584,31.4908,31.4179,31.426,37768.0
2019-05-07 15:25:00,38.8,38.83,38.78,38.81,25591.0,31.4341,31.4584,31.4179,31.4422,25591.0
2019-05-07 15:30:00,38.81,38.84,38.76,38.79,33604.0,31.4422,31.4665,31.4017,31.426,33604.0
2019-05-07 15:35:00,38.79,38.79,38.73,38.75,41076.0,31.426,31.426,31.3774,31.3936,41076.0
2019-05-07 15:40:00,38.75,38.85,38.74,38.84,73269.0,31.3936,31.4746,31.3855,31.4665,73269.0
2019-05-07 15:45:00,38.85,38.86,38.8,38.86,52145.0,31.4746,31.4827,31.4341,31.4827,52145.0
2019-05-07 15:50:00,38.85,38.91,38.82,38.88,100288.0,31.4746,31.5232,31.4503,31.4989,100288.0
2019-05-07 15:55:00,38.9,38.94,38.85,38.85,218928.0,31.5151,31.5475,31.4746,31.4746,218928.0
2019-05-08 09:30:00,38.91,39.18,38.88,39.11,109388.0,31.5232,31.7419,31.4989,31.6852,109388.0
2019-05-08 09:35:00,39.09,39.16,38.99,39.15,41293.0,31.669,31.7257,31.588,31.7176,41293.0
2019-05-08 09:40:00,39.13,39.23,39.05,39.08,65705.0,31.7014,31.7824,31.6366,31.6609,65705.0
2019-05-08 09:45:00,39.08,39.22,39.02,39.21,56108.0,31.6609,31.7743,31.6123,31.7662,56108.0
2019-05-08 09:50:00,39.2,39.28,39.16,39.19,41650.0,31.7581,31.8229,31.7257,31.75,41650.0
2019-05-08 09:55:00,39.18,39.29,39.18,39.25,45094.0,31.7419,31.8311,31.7419,31.7986,45094.0
2019-05-08 10:00:00,39.26,39.36,39.25,39.26,55991.0,31.8067,31.8878,31.7986,31.8067,55991.0
2019-05-08 10:05:00,39.27,39.28,39.17,39.17,36693.0,31.8148,31.8229,31.7338,31.7338,36693.0
2019-05-08 10:10:00,39.17,39.23,39.11,39.2,33104.0,31.7338,31.7824,31.6852,31.7581,33104.0
2019-05-08 10:15:00,39.2,39.26,39.2,39.22,17217.0,31.7581,31.8067,31.7581,31.7743,17217.0
2019-05-08 10:20:00,39.22,39.29,39.21,39.29,32974.0,31.7743,31.8311,31.7662,31.8311,32974.0
2019-05-08 10:25:00,39.28,39.3,39.21,39.25,30909.0,31.8229,31.8392,31.7662,31.7986,30909.0
2019-05-08 10:30:00,39.24,39.26,39.21,39.24,21860.0,31.7905,31.8067,31.7662,31.7905,21860.0
2019-05-08 10:35:00,39.25,39.28,39.23,39.27,22778.0,31.7986,31.8229,31.7824,31.8148,22778.0
2019-05-08 10:40:00,39.28,39.34,39.27,39.32,32919.0,31.8229,31.8716,31.8148,31.8554,32919.0
2019-05-08 10:45:00,39.32,39.35,39.3,39.3,19018.0,31.8554,31.8797,31.8392,31.8392,19018.0
2019-05-08 10:50:00,39.3,39.35,39.3,39.35,18702.0,31.8392,31.8797,31.8392,31.8797,18702.0
2019-05-08 10:55:00,39.35,39.41,39.28,39.41,34467.0,31.8797,31.9283,31.8229,31.9283,34467.0
2019-05-08 11:00:00,39.41,39.49,39.36,39.43,78870.0,31.9283,31.9931,31.8878,31.9445,78870.0
2019-05-08 11:05:00,39.43,39.48,39.39,39.4,25517.0,31.9445,31.985,31.9121,31.9202,25517.0
2019-05-08 11:10:00,39.4,39.42,39.36,39.41,20544.0,31.9202,31.9364,31.8878,31.9283,20544.0
2019-05-08 11:15:00,39.42,39.48,39.4,39.4,40335.0,31.9364,31.985,31.9202,31.9202,40335.0
2019-05-08 11:20:00,39.39,39.48,39.39,39.48,21370.0,31.9121,31.985,31.9121,31.985,21370.0
2019-05-08 11:25:00,39.48,39.48,39.43,39.43,26796.0,31.985,31.985,31.9445,31.9445,26796.0
2019-05-08 11:30:00,39.44,39.49,39.39,39.41,55451.0,31.9526,31.9931,31.9121,31.9283,55451.0
2019-05-08 11:35:00,39.42,39.44,39.37,39.38,36291.0,31.9364,31.9526,31.8959,31.904,36291.0
2019-05-08 11:40:00,39.38,39.42,39.36,39.38,25429.0,31.904,31.9364,31.8878,31.904,25429.0
2019-05-08 11:45:00,39.38,39.42,39.37,39.42,12290.0,31.904,31.9364,31.8959,31.9364,12290.0
2019-05-08 11:50:00,39.43,39.43,39.41,39.41,14232.0,31.9445,31.9445,31.9283,31.9283,14232.0
2019-05-08 11:55:00,39.41,39.49,39.41,39.46,18379.0,31.9283,31.9931,31.9283,31.9688,18379.0
2019-05-08 12:00:00,39.45,39.47,39.34,39.36,42342.0,31.9607,31.9769,31.8716,31.8878,42342.0
2019-05-08 12:05:00,39.37,39.4,39.36,39.38,23971.0,31.8959,31.9202,31.8878,31.904,23971.0
2019-05-08 12:10:00,39.38,39.39,39.36,39.37,13655.0,31.904,31.9121,31.8878,31.8959,13655.0
2019-05-08 12:15:00,39.37,39.43,39.37,39.43,18018.0,31.8959,31.9445,31.8959,31.9445,18018.0
2019-05-08 12:20:00,39.43,39.48,39.41,39.46,11447.0,31.9445,31.985,31.9283,31.9688,11447.0
2019-05-08 12:25:00,39.46,39.48,39.4,39.41,19122.0,31.9688,31.985,31.9202,31.9283,19122.0
2019-05-08 12:30:00,39.4,39.4,39.37,39.39,12291.0,31.9202,31.9202,31.8959,31.9121,12291.0
2019-05-08 12:35:00,39.38,39.39,39.36,39.37,18872.0,31.904,31.9121,31.8878,31.8959,18872.0
2019-05-08 12:40:00,39.37,39.4,39.36,39.38,16832.0,31.8959,31.9202,31.8878,31.904,16832.0
2019-05-08 12:45:00,39.38,39.42,39.37,39.38,19231.0,31.904,31.9364,31.8959,31.904,19231.0
2019-05-08 12:50:00,39.38,39.4,39.33,39.34,12192.0,31.904,31.9202,31.8635,31.8716,12192.0
2019-05-08 12:55:00,39.34,39.35,39.29,39.3,20275.0,31.8716,31.8797,31.8311,31.8392,20275.0
2019-05-08 13:00:00,39.3,39.34,39.3,39.34,10827.0,31.8392,31.8716,31.8392,31.8716,10827.0
2019-05-08 13:05:00,39.35,39.37,39.26,39.29,33348.0,31.8797,31.8959,31.8067,31.8311,33348.0
2019-05-08 13:10:00,39.29,39.32,39.28,39.28,18436.0,31.8311,31.8554,31.8229,31.8229,18436.0
2019-05-08 13:15:00,39.28,39.31,39.26,39.3,8990.0,31.8229,31.8473,31.8067,31.8392,8990.0
2019-05-08 13:20:00,39.3,39.32,39.28,39.32,20529.0,31.8392,31.8554,31.8229,31.8554,20529.0
2019-05-08 13:25:00,39.32,39.36,39.32,39.34,25618.0,31.8554,31.8878,31.8554,31.8716,25618.0
2019-05-08 13:30:00,39.33,39.35,39.31,39.33,14231.0,31.8635,31.8797,31.8473,31.8635,14231.0
2019-05-08 13:35:00,39.33,39.34,39.24,39.29,28622.0,31.8635,31.8716,31.7905,31.8311,28622.0
2019-05-08 13:40:00,39.3,39.34,39.28,39.34,7876.0,31.8392,31.8716,31.8229,31.8716,7876.0
2019-05-08 13:45:00,39.36,39.37,39.27,39.28,22009.0,31.8878,31.8959,31.8148,31.8229,22009.0
2019-05-08 13:50:00,39.28,39.28,39.24,39.25,14193.0,31.8229,31.8229,31.7905,31.7986,14193.0
2019-05-08 13:55:00,39.24,39.25,39.16,39.18,20738.0,31.7905,31.7986,31.7257,31.7419,20738.0
2019-05-08 14:00:00,39.17,39.19,39.15,39.19,12215.0,31.7338,31.75,31.7176,31.75,12215.0
2019-05-08 14:05:00,39.19,39.25,39.18,39.25,10143.0,31.75,31.7986,31.7419,31.7986,10143.0
2019-05-08 14:10:00,39.25,39.25,39.2,39.2,10809.0,31.7986,31.7986,31.7581,31.7581,10809.0
2019-05-08 14:15:00,39.19,39.22,39.18,39.18,15010.0,31.75,31.7743,31.7419,31.7419,15010.0
2019-05-08 14:20:00,39.19,39.22,39.16,39.21,16018.0,31.75,31.7743,31.7257,31.7662,16018.0
2019-05-08 14:25:00,39.21,39.23,39.18,39.2,21968.0,31.7662,31.7824,31.7419,31.7581,21968.0
2019-05-08 14:30:00,39.21,39.25,39.21,39.23,10948.0,31.7662,31.7986,31.7662,31.7824,10948.0
2019-05-08 14:35:00,39.23,39.23,39.18,39.19,16148.0,31.7824,31.7824,31.7419,31.75,16148.0
2019-05-08 14:40:00,39.2,39.26,39.19,39.26,25443.0,31.7581,31.8067,31.75,31.8067,25443.0
2019-05-08 14:45:00,39.26,39.28,39.24,39.27,19357.0,31.8067,31.8229,31.7905,31.8148,19357.0
2019-05-08 14:50:00,39.27,39.28,39.25,39.28,14143.0,31.8148,31.8229,31.7986,31.8229,14143.0
2019-05-08 14:55:00,39.27,39.28,39.24,39.27,18223.0,31.8148,31.8229,31.7905,31.8148,18223.0
2019-05-08 15:00:00,39.27,39.31,39.27,39.28,16304.0,31.8148,31.8473,31.8148,31.8229,16304.0
2019-05-08 15:05:00,39.27,39.28,39.25,39.27,21821.0,31.8148,31.8229,31.7986,31.8148,21821.0
2019-05-08 15:10:00,39.27,39.28,39.24,39.27,25113.0,31.8148,31.8229,31.7905,31.8148,25113.0
2019-05-08 15:15:00,39.26,39.28,39.23,39.27,24581.0,31.8067,31.8229,31.7824,31.8148,24581.0
2019-05-08 15:20:00,39.27,39.31,39.27,39.3,19858.0,31.8148,31.8473,31.8148,31.8392,19858.0
2019-05-08 15:25:00,39.29,39.32,39.29,39.3,19001.0,31.8311,31.8554,31.8311,31.8392,19001.0
2019-05-08 15:30:00,39.31,39.31,39.28,39.29,20366.0,31.8473,31.8473,31.8229,31.8311,20366.0
2019-05-08 15:35:00,39.29,39.29,39.21,39.24,67813.0,31.8311,31.8311,31.7662,31.7905,67813.0
2019-05-08 15:40:00,39.24,39.25,39.15,39.15,38595.0,31.7905,31.7986,31.7176,31.7176,38595.0
2019-05-08 15:45:00,39.14,39.15,39.08,39.1,84210.0,31.7095,31.7176,31.6609,31.6771,84210.0
2019-05-08 15:50:00,39.11,39.13,39.08,39.1,59770.0,31.6852,31.7014,31.6609,31.6771,59770.0
2019-05-08 15:55:00,39.09,39.12,39.04,39.06,100829.0,31.669,31.6933,31.6285,31.6447,100829.0
2019-05-09 09:30:00,38.66,38.66,38.44,38.59,139022.0,31.3207,31.3207,31.1424,31.2639,139022.0
2019-05-09 09:35:00,38.59,38.7,38.57,38.63,53826.0,31.2639,31.3531,31.2477,31.2963,53826.0
2019-05-09 09:40:00,38.63,38.76,38.61,38.76,27385.0,31.2963,31.4017,31.2801,31.4017,27385.0
2019-05-09 09:45:00,38.76,38.84,38.73,38.78,57218.0,31.4017,31.4665,31.3774,31.4179,57218.0
2019-05-09 09:50:00,38.76,38.77,38.69,38.74,25742.0,31.4017,31.4098,31.345,31.3855,25742.0
2019-05-09 09:55:00,38.75,38.77,38.71,38.73,51586.0,31.3936,31.4098,31.3612,31.3774,51586.0
2019-05-09 10:00:00,38.72,38.73,38.66,38.7,24370.0,31.3693,31.3774,31.3207,31.3531,24370.0
2019-05-09 10:05:00,38.69,38.73,38.66,38.73,36725.0,31.345,31.3774,31.3207,31.3774,36725.0
2019-05-09 10:10:00,38.72,38.72,38.57,38.62,40531.0,31.3693,31.3693,31.2477,31.2882,40531.0
2019-05-09 10:15:00,38.62,38.66,38.61,38.64,19590.0,31.2882,31.3207,31.2801,31.3044,19590.0
2019-05-09 10:20:00,38.63,38.68,38.61,38.62,20233.0,31.2963,31.3369,31.2801,31.2882,20233.0
2019-05-09 10:25:00,38.63,38.64,38.55,38.63,59455.0,31.2963,31.3044,31.2315,31.2963,59455.0
2019-05-09 10:30:00,38.62,38.65,38.58,38.59,30756.0,31.2882,31.3126,31.2558,31.2639,30756.0
2019-05-09 10:35:00,38.59,38.6,38.5,38.51,31216.0,31.2639,31.272,31.191,31.1991,31216.0
2019-05-09 10:40:00,38.51,38.67,38.51,38.66,20032.0,31.1991,31.3288,31.1991,31.3207,20032.0
2019-05-09 10:45:00,38.65,38.76,38.64,38.75,31759.0,31.3126,31.4017,31.3044,31.3936,31759.0
2019-05-09 10:50:00,38.74,38.75,38.68,38.71,16187.0,31.3855,31.3936,31.3369,31.3612,16187.0
2019-05-09 10:55:00,38.73,38.74,38.7,38.71,9133.0,31.3774,31.3855,31.3531,31.3612,9133.0
2019-05-09 11:00:00,38.71,38.87,38.71,38.86,41248.0,31.3612,31.4908,31.3612,31.4827,41248.0
2019-05-09 11:05:00,38.87,38.87,38.74,38.77,42266.0,31.4908,31.4908,31.3855,31.4098,42266.0
2019-05-09 11:10:00,38.78,38.79,38.76,38.77,22293.0,31.4179,31.426,31.4017,31.4098,22293.0
2019-05-09 11:15:00,38.77,38.79,38.7,38.7,28354.0,31.4098,31.426,31.3531,31.3531,28354.0
2019-05-09 11:20:00,38.71,38.71,38.61,38.62,23122.0,31.3612,31.3612,31.2801,31.2882,23122.0
2019-05-09 11:25:00,38.63,38.65,38.56,38.6,33416.0,31.2963,31.3126,31.2396,31.272,33416.0
2019-05-09 11:30:00,38.61,38.67,38.6,38.65,35994.0,31.2801,31.3288,31.272,31.3126,35994.0
2019-05-09 11:35:00,38.65,38.7,38.64,38.7,46134.0,31.3126,31.3531,31.3044,31.3531,46134.0
2019-05-09 11:40:00,38.7,38.7,38.61,38.68,59857.0,31.3531,31.3531,31.2801,31.3369,59857.0
2019-05-09 11:45:00,38.68,38.8,38.67,38.78,23795.0,31.3369,31.4341,31.3288,31.4179,23795.0
2019-05-09 11:50:00,38.78,38.8,38.73,38.79,16654.0,31.4179,31.4341,31.3774,31.426,16654.0
2019-05-09 11:55:00,38.78,38.82,38.75,38.78,12122.0,31.4179,31.4503,31.3936,31.4179,12122.0
2019-05-09 12:00:00,38.77,38.8,38.75,38.77,51470.0,31.4098,31.4341,31.3936,31.4098,51470.0
2019-05-09 12:05:00,38.78,38.86,38.77,38.83,29798.0,31.4179,31.4827,31.4098,31.4584,29798.0
2019-05-09 12:10:00,38.84,38.87,38.81,38.86,28230.0,31.4665,31.4908,31.4422,31.4827,28230.0
2019-05-09 12:15:00,38.86,38.86,38.83,38.85,20645.0,31.4827,31.4827,31.4584,31.4746,20645.0
2019-05-09 12:20:00,38.85,38.86,38.82,38.83,25543.0,31.4746,31.4827,31.4503,31.4584,25543.0
2019-05-09 12:25:00,38.83,39.0,38.83,38.99,68296.0,31.4584,31.5961,31.4584,31.588,68296.0
2019-05-09 12:30:00,39.0,39.16,39.0,39.14,65901.0,31.5961,31.7257,31.5961,31.7095,65901.0
2019-05-09 12:35:00,39.15,39.29,39.15,39.28,25097.0,31.7176,31.8311,31.7176,31.8229,25097.0
2019-05-09 12:40:00,39.28,39.39,39.27,39.33,69288.0,31.8229,31.9121,31.8148,31.8635,69288.0
2019-05-09 12:45:00,39.32,39.4,39.28,39.4,45762.0,31.8554,31.9202,31.8229,31.9202,45762.0
2019-05-09 12:50:00,39.39,39.45,39.36,39.43,49134.0,31.9121,31.9607,31.8878,31.9445,49134.0
2019-05-09 12:55:00,39.43,39.5,39.42,39.46,70371.0,31.9445,32.0012,31.9364,31.9688,70371.0
2019-05-09 13:00:00,39.45,39.55,39.45,39.55,72686.0,31.9607,32.0417,31.9607,32.0417,72686.0
2019-05-09 13:05:00,39.56,39.6,39.49,39.51,93798.0,32.0498,32.0822,31.9931,32.0093,93798.0
2019-05-09 13:10:00,39.51,39.61,39.5,39.58,58071.0,32.0093,32.0903,32.0012,32.066,58071.0
2019-05-09 13:15:00,39.58,39.59,39.55,39.59,59782.0,32.066,32.0741,32.0417,32.0741,59782.0
2019-05-09 13:20:00,39.59,39.6,39.55,39.59,24599.0,32.0741,32.0822,32.0417,32.0741,24599.0
2019-05-09 13:25:00,39.59,39.6,39.55,39.55,14859.0,32.0741,32.0822,32.0417,32.0417,14859.0
2019-05-09 13:30:00,39.56,39.6,39.55,39.56,34546.0,32.0498,32.0822,32.0417,32.0498,34546.0
2019-05-09 13:35:00,39.56,39.59,39.55,39.58,34905.0,32.0498,32.0741,32.0417,32.066,34905.0
2019-05-09 13:40:00,39.58,39.59,39.55,39.58,11898.0,32.066,32.0741,32.0417,32.066,11898.0
2019-05-09 13:45:00,39.58,39.63,39.55,39.63,34250.0,32.066,32.1065,32.0417,32.1065,34250.0
2019-05-09 13:50:00,39.62,39.62,39.51,39.51,22636.0,32.0984,32.0984,32.0093,32.0093,22636.0
2019-05-09 13:55:00,39.5,39.56,39.5,39.53,16465.0,32.0012,32.0498,32.0012,32.0255,16465.0
2019-05-09 14:00:00,39.54,39.56,39.47,39.47,28828.0,32.0336,32.0498,31.9769,31.9769,28828.0
2019-05-09 14:05:00,39.47,39.48,39.38,39.43,15159.0,31.9769,31.985,31.904,31.9445,15159.0
2019-05-09 14:10:00,39.43,39.46,39.42,39.44,26438.0,31.9445,31.9688,31.9364,31.9526,26438.0
2019-05-09 14:15:00,39.45,39.46,39.44,39.45,19813.0,31.9607,31.9688,31.9526,31.9607,19813.0
2019-05-09 14:20:00,39.46,39.53,39.45,39.48,23250.0,31.9688,32.0255,31.9607,31.985,23250.0
2019-05-09 14:25:00,39.47,39.47,39.4,39.41,16353.0,31.9769,31.9769,31.9202,31.9283,16353.0
2019-05-09 14:30:00,39.41,39.46,39.4,39.44,24897.0,31.9283,31.9688,31.9202,31.9526,24897.0
2019-05-09 14:35:00,39.44,39.46,39.43,39.43,28403.0,31.9526,31.9688,31.9445,31.9445,28403.0
2019-05-09 14:40:00,39.43,39.48,39.43,39.45,16667.0,31.9445,31.985,31.9445,31.9607,16667.0
2019-05-09 14:45:00,39.44,39.46,39.42,39.43,25439.0,31.9526,31.9688,31.9364,31.9445,25439.0
2019-05-09 14:50:00,39.43,39.46,39.42,39.44,23220.0,31.9445,31.9688,31.9364,31.9526,23220.0
2019-05-09 14:55:00,39.44,39.46,39.38,39.39,26482.0,31.9526,31.9688,31.904,31.9121,26482.0
2019-05-09 15:00:00,39.4,39.48,39.39,39.44,40536.0,31.9202,31.985,31.9121,31.9526,40536.0
2019-05-09 15:05:00,39.44,39.46,39.39,39.41,25018.0,31.9526,31.9688,31.9121,31.9283,25018.0
2019-05-09 15:10:00,39.41,39.43,39.4,39.41,37804.0,31.9283,31.9445,31.9202,31.9283,37804.0
2019-05-09 15:15:00,39.41,39.44,39.4,39.42,26170.0,31.9283,31.9526,31.9202,31.9364,26170.0
2019-05-09 15:20:00,39.41,39.43,39.4,39.43,23945.0,31.9283,31.9445,31.9202,31.9445,23945.0
2019-05-09 15:25:00,39.43,39.47,39.42,39.43,29796.0,31.9445,31.9769,31.9364,31.9445,29796.0
2019-05-09 15:30:00,39.43,39.5,39.42,39.5,20372.0,31.9445,32.0012,31.9364,32.0012,20372.0
2019-05-09 15:35:00,39.5,39.5,39.43,39.44,57864.0,32.0012,32.0012,31.9445,31.9526,57864.0
2019-05-09 15:40:00,39.44,39.45,39.42,39.43,54002.0,31.9526,31.9607,31.9364,31.9445,54002.0
2019-05-09 15:45:00,39.43,39.45,39.42,39.45,58624.0,31.9445,31.9607,31.9364,31.9607,58624.0
2019-05-09 15:50:00,39.45,39.51,39.44,39.5,91828.0,31.9607,32.0093,31.9526,32.0012,91828.0
2019-05-09 15:55:00,39.5,39.54,39.48,39.51,149069.0,32.0012,32.0336,31.985,32.0093,149069.0
2019-05-10 09:30:00,39.1,39.34,39.09,39.26,100679.0,31.6771,31.8716,31.669,31.8067,100679.0
2019-05-10 09:35:00,39.27,39.39,39.25,39.39,79730.0,31.8148,31.9121,31.7986,31.9121,79730.0
2019-05-10 09:40:00,39.4,39.41,39.3,39.39,24359.0,31.9202,31.9283,31.8392,31.9121,24359.0
2019-05-10 09:45:00,39.41,39.56,39.4,39.54,49030.0,31.9283,32.0498,31.9202,32.0336,49030.0
2019-05-10 09:50:00,39.55,39.62,39.51,39.54,41887.0,32.0417,32.0984,32.0093,32.0336,41887.0
2019-05-10 09:55:00,39.56,39.72,39.56,39.67,56271.0,32.0498,32.1794,32.0498,32.1389,56271.0
2019-05-10 10:00:00,39.67,39.72,39.58,39.66,58214.0,32.1389,32.1794,32.066,32.1308,58214.0
2019-05-10 10:05:00,39.66,39.67,39.55,39.56,111243.0,32.1308,32.1389,32.0417,32.0498,111243.0
2019-05-10 10:10:00,39.55,39.58,39.49,39.49,46379.0,32.0417,32.066,31.9931,31.9931,46379.0
2019-05-10 10:15:00,39.47,39.59,39.44,39.59,16807.0,31.9769,32.0741,31.9526,32.0741,16807.0
2019-05-10 10:20:00,39.6,39.6,39.54,39.54,14197.0,32.0822,32.0822,32.0336,32.0336,14197.0
2019-05-10 10:25:00,39.54,39.56,39.47,39.47,72260.0,32.0336,32.0498,31.9769,31.9769,72260.0
2019-05-10 10:30:00,39.48,39.5,39.47,39.48,53776.0,31.985,32.0012,31.9769,31.985,53776.0
2019-05-10 10:35:00,39.48,39.49,39.41,39.43,22719.0,31.985,31.9931,31.9283,31.9445,22719.0
2019-05-10 10:40:00,39.42,39.45,39.28,39.44,24310.0,31.9364,31.9607,31.8229,31.9526,24310.0
2019-05-10 10:45:00,39.46,39.5,39.42,39.44,57741.0,31.9688,32.0012,31.9364,31.9526,57741.0
2019-05-10 10:50:00,39.44,39.52,39.44,39.49,58586.0,31.9526,32.0174,31.9526,31.9931,58586.0
2019-05-10 10:55:00,39.48,39.48,39.41,39.45,36362.0,31.985,31.985,31.9283,31.9607,36362.0
2019-05-10 11:00:00,39.46,39.46,39.35,39.44,97104.0,31.9688,31.9688,31.8797,31.9526,97104.0
2019-05-10 11:05:00,39.44,39.52,39.43,39.45,76808.0,31.9526,32.0174,31.9445,31.9607,76808.0
2019-05-10 11:10:00,39.45,39.49,39.45,39.46,14698.0,31.9607,31.9931,31.9607,31.9688,14698.0
2019-05-10 11:15:00,39.47,39.53,39.44,39.53,21223.0,31.9769,32.0255,31.9526,32.0255,21223.0
2019-05-10 11:20:00,39.52,39.58,39.52,39.55,40346.0,32.0174,32.066,32.0174,32.0417,40346.0
2019-05-10 11:25:00,39.56,39.58,39.49,39.5,185244.0,32.0498,32.066,31.9931,32.0012,185244.0
2019-05-10 11:30:00,39.5,39.51,39.42,39.42,18769.0,32.0012,32.0093,31.9364,31.9364,18769.0
2019-05-10 11:35:00,39.42,39.49,39.38,39.48,25419.0,31.9364,31.9931,31.904,31.985,25419.0
2019-05-10 11:40:00,39.47,39.47,39.36,39.39,37323.0,31.9769,31.9769,31.8878,31.9121,37323.0
2019-05-10 11:45:00,39.39,39.43,39.38,39.39,17089.0,31.9121,31.9445,31.904,31.9121,17089.0
2019-05-10 11:50:00,39.37,39.46,39.35,39.42,38627.0,31.8959,31.9688,31.8797,31.9364,38627.0
2019-05-10 11:55:00,39.42,39.55,39.41,39.52,20972.0,31.9364,32.0417,31.9283,32.0174,20972.0
2019-05-10 12:00:00,39.54,39.55,39.5,39.5,35457.0,32.0336,32.0417,32.0012,32.0012,35457.0
2019-05-10 12:05:00,39.5,39.51,39.46,39.48,6183.0,32.0012,32.0093,31.9688,31.985,6183.0
2019-05-10 12:10:00,39.48,39.55,39.48,39.54,13502.0,31.985,32.0417,31.985,32.0336,13502.0
2019-05-10 12:15:00,39.54,39.61,39.54,39.58,55724.0,32.0336,32.0903,32.0336,32.066,55724.0
2019-05-10 12:20:00,39.59,39.65,39.58,39.6,50606.0,32.0741,32.1227,32.066,32.0822,50606.0
2019-05-10 12:25:00,39.61,39.71,39.59,39.71,36420.0,32.0903,32.1713,32.0741,32.1713,36420.0
2019-05-10 12:30:00,39.71,39.75,39.69,39.74,37768.0,32.1713,32.2037,32.1551,32.1956,37768.0
2019-05-10 12:35:00,39.75,39.75,39.65,39.66,28220.0,32.2037,32.2037,32.1227,32.1308,28220.0
2019-05-10 12:40:00,39.65,39.72,39.62,39.72,20589.0,32.1227,32.1794,32.0984,32.1794,20589.0
2019-05-10 12:45:00,39.72,39.72,39.65,39.66,47095.0,32.1794,32.1794,32.1227,32.1308,47095.0
2019-05-10 12:50:00,39.66,39.72,39.65,39.69,29153.0,32.1308,32.1794,32.1227,32.1551,29153.0
2019-05-10 12:55:00,39.7,39.71,39.63,39.64,16931.0,32.1632,32.1713,32.1065,32.1146,16931.0
2019-05-10 13:00:00,39.64,39.73,39.62,39.73,14410.0,32.1146,32.1875,32.0984,32.1875,14410.0
2019-05-10 13:05:00,39.73,39.73,39.66,39.67,25814.0,32.1875,32.1875,32.1308,32.1389,25814.0
2019-05-10 13:10:00,39.67,39.7,39.65,39.7,18268.0,32.1389,32.1632,32.1227,32.1632,18268.0
2019-05-10 13:15:00,39.69,39.7,39.62,39.65,25086.0,32.1551,32.1632,32.0984,32.1227,25086.0
2019-05-10 13:20:00,39.65,39.72,39.63,39.71,24162.0,32.1227,32.1794,32.1065,32.1713,24162.0
2019-05-10 13:25:00,39.72,39.73,39.67,39.68,16740.0,32.1794,32.1875,32.1389,32.147,16740.0
2019-05-10 13:30:00,39.69,39.69,39.61,39.64,18104.0,32.1551,32.1551,32.0903,32.1146,18104.0
2019-05-10 13:35:00,39.65,39.66,39.6,39.62,27167.0,32.1227,32.1308,32.0822,32.0984,27167.0
2019-05-10 13:40:00,39.62,39.65,39.59,39.65,21239.0,32.0984,32.1227,32.0741,32.1227,21239.0
2019-05-10 13:45:00,39.64,39.66,39.62,39.65,29658.0,32.1146,32.1308,32.0984,32.1227,29658.0
2019-05-10 13:50:00,39.65,39.65,39.61,39.62,34917.0,32.1227,32.1227,32.0903,32.0984,34917.0
2019-05-10 13:55:00,39.61,39.63,39.57,39.6,26655.0,32.0903,32.1065,32.0579,32.0822,26655.0
2019-05-10 14:00:00,39.6,39.65,39.58,39.64,41654.0,32.0822,32.1227,32.066,32.1146,41654.0
2019-05-10 14:05:00,39.63,39.65,39.62,39.65,24867.0,32.1065,32.1227,32.0984,32.1227,24867.0
2019-05-10 14:10:00,39.65,39.65,39.58,39.59,14588.0,32.1227,32.1227,32.066,32.0741,14588.0
2019-05-10 14:15:00,39.59,39.6,39.55,39.58,24876.0,32.0741,32.0822,32.0417,32.066,24876.0
2019-05-10 14:20:00,39.59,39.62,39.57,39.59,11625.0,32.0741,32.0984,32.0579,32.0741,11625.0
2019-05-10 14:25:00,39.58,39.6,39.57,39.6,7246.0,32.066,32.0822,32.0579,32.0822,7246.0
2019-05-10 14:30:00,39.61,39.64,39.59,39.64,12995.0,32.0903,32.1146,32.0741,32.1146,12995.0
2019-05-10 14:35:00,39.64,39.65,39.63,39.65,47568.0,32.1146,32.1227,32.1065,32.1227,47568.0
2019-05-10 14:40:00,39.65,39.68,39.64,39.68,19155.0,32.1227,32.147,32.1146,32.147,19155.0
2019-05-10 14:45:00,39.66,39.75,39.66,39.74,43755.0,32.1308,32.2037,32.1308,32.1956,43755.0
2019-05-10 14:50:00,39.75,39.76,39.68,39.71,87386.0,32.2037,32.2118,32.147,32.1713,87386.0
2019-05-10 14:55:00,39.7,39.74,39.68,39.7,75858.0,32.1632,32.1956,32.147,32.1632,75858.0
2019-05-10 15:00:00,39.7,39.74,39.69,39.74,27300.0,32.1632,32.1956,32.1551,32.1956,27300.0
2019-05-10 15:05:00,39.73,39.73,39.66,39.67,30843.0,32.1875,32.1875,32.1308,32.1389,30843.0
2019-05-10 15:10:00,39.66,39.71,39.66,39.71,49015.0,32.1308,32.1713,32.1308,32.1713,49015.0
2019-05-10 15:15:00,39.72,39.74,39.69,39.7,122683.0,32.1794,32.1956,32.1551,32.1632,122683.0
2019-05-10 15:20:00,39.7,39.75,39.68,39.69,117138.0,32.1632,32.2037,32.147,32.1551,117138.0
2019-05-10 15:25:00,39.69,39.76,39.68,39.74,81224.0,32.1551,32.2118,32.147,32.1956,81224.0
2019-05-10 15:30:00,39.73,39.74,39.6,39.6,65001.0,32.1875,32.1956,32.0822,32.0822,65001.0
2019-05-10 15:35:00,39.59,39.67,39.56,39.63,79826.0,32.0741,32.1389,32.0498,32.1065,79826.0
2019-05-10 15:40:00,39.62,39.66,39.58,39.62,81208.0,32.0984,32.1308,32.066,32.0984,81208.0
2019-05-10 15:45:00,39.62,39.68,39.6,39.63,107960.0,32.0984,32.147,32.0822,32.1065,107960.0
2019-05-10 15:50:00,39.62,39.65,39.59,39.64,93650.0,32.0984,32.1227,32.0741,32.1146,93650.0
2019-05-10 15:55:00,39.63,39.83,39.63,39.81,187159.0,32.1065,32.2685,32.1065,32.2523,187159.0
2019-05-13 09:30:00,39.0,39.17,38.9,39.0,166355.0,31.5961,31.7338,31.5151,31.5961,166355.0
2019-05-13 09:35:00,38.98,39.36,38.95,39.3,117878.0,31.5799,31.8878,31.5556,31.8392,117878.0
2019-05-13 09:40:00,39.28,39.34,39.1,39.1,128743.0,31.8229,31.8716,31.6771,31.6771,128743.0
2019-05-13 09:45:00,39.09,39.27,39.07,39.25,73516.0,31.669,31.8148,31.6528,31.7986,73516.0
2019-05-13 09:50:00,39.25,39.25,39.07,39.08,147040.0,31.7986,31.7986,31.6528,31.6609,147040.0
2019-05-13 09:55:00,39.07,39.16,39.07,39.11,90065.0,31.6528,31.7257,31.6528,31.6852,90065.0
2019-05-13 10:00:00,39.12,39.15,39.0,39.13,119397.0,31.6933,31.7176,31.5961,31.7014,119397.0
2019-05-13 10:05:00,39.14,39.23,39.1,39.16,67689.0,31.7095,31.7824,31.6771,31.7257,67689.0
2019-05-13 10:10:00,39.16,39.18,39.07,39.09,60622.0,31.7257,31.7419,31.6528,31.669,60622.0
2019-05-13 10:15:00,39.1,39.17,39.02,39.17,33041.0,31.6771,31.7338,31.6123,31.7338,33041.0
2019-05-13 10:20:00,39.16,39.23,39.16,39.23,51982.0,31.7257,31.7824,31.7257,31.7824,51982.0
2019-05-13 10:25:00,39.23,39.26,39.18,39.21,32611.0,31.7824,31.8067,31.7419,31.7662,32611.0
2019-05-13 10:30:00,39.21,39.28,39.15,39.24,38872.0,31.7662,31.8229,31.7176,31.7905,38872.0
2019-05-13 10:35:00,39.24,39.27,39.21,39.27,37037.0,31.7905,31.8148,31.7662,31.8148,37037.0
2019-05-13 10:40:00,39.27,39.42,39.27,39.33,54861.0,31.8148,31.9364,31.8148,31.8635,54861.0
2019-05-13 10:45:00,39.33,39.34,39.19,39.21,22221.0,31.8635,31.8716,31.75,31.7662,22221.0
2019-05-13 10:50:00,39.21,39.21,39.08,39.1,37356.0,31.7662,31.7662,31.6609,31.6771,37356.0
2019-05-13 10:55:00,39.09,39.09,38.96,39.03,78666.0,31.669,31.669,31.5637,31.6204,78666.0
2019-05-13 11:00:00,39.03,39.06,38.91,38.97,64619.0,31.6204,31.6447,31.5232,31.5718,64619.0
2019-05-13 11:05:00,38.97,38.99,38.91,38.91,46007.0,31.5718,31.588,31.5232,31.5232,46007.0
2019-05-13 11:10:00,38.92,39.01,38.88,39.0,48949.0,31.5313,31.6042,31.4989,31.5961,48949.0
2019-05-13 11:15:00,39.0,39.0,38.91,38.95,24078.0,31.5961,31.5961,31.5232,31.5556,24078.0
2019-05-13 11:20:00,38.95,39.05,38.95,39.04,16175.0,31.5556,31.6366,31.5556,31.6285,16175.0
2019-05-13 11:25:00,39.04,39.05,38.89,38.9,29558.0,31.6285,31.6366,31.507,31.5151,29558.0
2019-05-13 11:30:00,38.9,38.99,38.9,38.93,54480.0,31.5151,31.588,31.5151,31.5394,54480.0
2019-05-13 11:35:00,38.93,38.93,38.82,38.88,51260.0,31.5394,31.5394,31.4503,31.4989,51260.0
2019-05-13 11:40:00,38.88,38.91,38.62,38.64,84024.0,31.4989,31.5232,31.2882,31.3044,84024.0
2019-05-13 11:45:00,38.64,38.74,38.47,38.52,171960.0,31.3044,31.3855,31.1667,31.2072,171960.0
2019-05-13 11:50:00,38.51,38.62,38.5,38.57,63248.0,31.1991,31.2882,31.191,31.2477,63248.0
2019-05-13 11:55:00,38.58,38.69,38.58,38.63,62553.0,31.2558,31.345,31.2558,31.2963,62553.0
2019-05-13 12:00:00,38.64,38.65,38.56,38.65,84804.0,31.3044,31.3126,31.2396,31.3126,84804.0
2019-05-13 12:05:00,38.65,38.76,38.65,38.72,44530.0,31.3126,31.4017,31.3126,31.3693,44530.0
2019-05-13 12:10:00,38.72,38.8,38.7,38.79,48528.0,31.3693,31.4341,31.3531,31.426,48528.0
2019-05-13 12:15:00,38.79,38.79,38.69,38.75,23645.0,31.426,31.426,31.345,31.3936,23645.0
2019-05-13 12:20:00,38.75,38.8,38.74,38.75,31928.0,31.3936,31.4341,31.3855,31.3936,31928.0
2019-05-13 12:25:00,38.76,38.79,38.69,38.73,46590.0,31.4017,31.426,31.345,31.3774,46590.0
2019-05-13 12:30:00,38.73,38.75,38.7,38.72,20059.0,31.3774,31.3936,31.3531,31.3693,20059.0
2019-05-13 12:35:00,38.72,38.86,38.71,38.86,34451.0,31.3693,31.4827,31.3612,31.4827,34451.0
2019-05-13 12:40:00,38.86,38.87,38.8,38.84,23762.0,31.4827,31.4908,31.4341,31.4665,23762.0
2019-05-13 12:45:00,38.84,38.92,38.83,38.89,18024.0,31.4665,31.5313,31.4584,31.507,18024.0
2019-05-13 12:50:00,38.89,38.9,38.83,38.86,27402.0,31.507,31.5151,31.4584,31.4827,27402.0
2019-05-13 12:55:00,38.87,38.87,38.83,38.85,17704.0,31.4908,31.4908,31.4584,31.4746,17704.0
2019-05-13 13:00:00,38.86,38.86,38.72,38.77,41256.0,31.4827,31.4827,31.3693,31.4098,41256.0
2019-05-13 13:05:00,38.77,38.84,38.73,38.75,41880.0,31.4098,31.4665,31.3774,31.3936,41880.0
2019-05-13 13:10:00,38.76,38.82,38.75,38.82,22930.0,31.4017,31.4503,31.3936,31.4503,22930.0
2019-05-13 13:15:00,38.81,38.83,38.76,38.8,51736.0,31.4422,31.4584,31.4017,31.4341,51736.0
2019-05-13 13:20:00,38.8,38.8,38.76,38.77,16685.0,31.4341,31.4341,31.4017,31.4098,16685.0
2019-05-13 13:25:00,38.78,38.79,38.75,38.77,21952.0,31.4179,31.426,31.3936,31.4098,21952.0
2019-05-13 13:30:00,38.77,38.86,38.76,38.85,50286.0,31.4098,31.4827,31.4017,31.4746,50286.0
2019-05-13 13:35:00,38.85,38.94,38.84,38.93,46170.0,31.4746,31.5475,31.4665,31.5394,46170.0
2019-05-13 13:40:00,38.94,38.97,38.93,38.93,21256.0,31.5475,31.5718,31.5394,31.5394,21256.0
2019-05-13 13:45:00,38.92,38.97,38.9,38.97,66650.0,31.5313,31.5718,31.5151,31.5718,66650.0
2019-05-13 13:50:00,38.96,38.97,38.87,38.89,33570.0,31.5637,31.5718,31.4908,31.507,33570.0
2019-05-13 13:55:00,38.9,38.98,38.9,38.98,11869.0,31.5151,31.5799,31.5151,31.5799,11869.0
2019-05-13 14:00:00,38.98,38.99,38.95,38.97,13150.0,31.5799,31.588,31.5556,31.5718,13150.0
2019-05-13 14:05:00,38.97,38.97,38.87,38.88,50445.0,31.5718,31.5718,31.4908,31.4989,50445.0
2019-05-13 14:10:00,38.87,38.89,38.8,38.89,32320.0,31.4908,31.507,31.4341,31.507,32320.0
2019-05-13 14:15:00,38.87,38.91,38.86,38.87,19712.0,31.4908,31.5232,31.4827,31.4908,19712.0
2019-05-13 14:20:00,38.88,38.98,38.88,38.93,38246.0,31.4989,31.5799,31.4989,31.5394,38246.0
2019-05-13 14:25:00,38.93,39.07,38.93,38.98,35744.0,31.5394,31.6528,31.5394,31.5799,35744.0
2019-05-13 14:30:00,38.99,39.01,38.87,38.89,42262.0,31.588,31.6042,31.4908,31.507,42262.0
2019-05-13 14:35:00,38.88,38.92,38.86,38.89,46491.0,31.4989,31.5313,31.4827,31.507,46491.0
2019-05-13 14:40:00,38.88,38.88,38.75,38.79,29544.0,31.4989,31.4989,31.3936,31.426,29544.0
2019-05-13 14:45:00,38.78,38.89,38.77,38.86,16564.0,31.4179,31.507,31.4098,31.4827,16564.0
2019-05-13 14:50:00,38.86,38.99,38.86,38.98,43944.0,31.4827,31.588,31.4827,31.5799,43944.0
2019-05-13 14:55:00,38.98,39.07,38.96,38.97,41856.0,31.5799,31.6528,31.5637,31.5718,41856.0
2019-05-13 15:00:00,38.97,39.0,38.9,38.92,30786.0,31.5718,31.5961,31.5151,31.5313,30786.0
2019-05-13 15:05:00,38.91,38.98,38.89,38.96,24970.0,31.5232,31.5799,31.507,31.5637,24970.0
2019-05-13 15:10:00,38.96,39.0,38.92,38.93,29641.0,31.5637,31.5961,31.5313,31.5394,29641.0
2019-05-13 15:15:00,38.93,38.95,38.91,38.91,31229.0,31.5394,31.5556,31.5232,31.5232,31229.0
2019-05-13 15:20:00,38.9,38.91,38.84,38.84,33856.0,31.5151,31.5232,31.4665,31.4665,33856.0
2019-05-13 15:25:00,38.84,38.94,38.83,38.89,58268.0,31.4665,31.5475,31.4584,31.507,58268.0
2019-05-13 15:30:00,38.89,38.89,38.8,38.86,44717.0,31.507,31.507,31.4341,31.4827,44717.0
2019-05-13 15:35:00,38.86,38.89,38.8,38.81,66714.0,31.4827,31.507,31.4341,31.4422,66714.0
2019-05-13 15:40:00,38.82,38.88,38.82,38.85,91297.0,31.4503,31.4989,31.4503,31.4746,91297.0
2019-05-13 15:45:00,38.86,38.95,38.86,38.91,92305.0,31.4827,31.5556,31.4827,31.5232,92305.0
2019-05-13 15:50:00,38.91,38.92,38.8,38.84,160336.0,31.5232,31.5313,31.4341,31.4665,160336.0
2019-05-13 15:55:00,38.84,38.86,38.8,38.84,233098.0,31.4665,31.4827,31.4341,31.4665,233098.0
2019-05-14 09:30:00,38.78,39.09,38.78,39.0,184600.0,31.4179,31.669,31.4179,31.5961,184600.0
2019-05-14 09:35:00,39.03,39.07,38.96,39.01,37434.0,31.6204,31.6528,31.5637,31.6042,37434.0
2019-05-14 09:40:00,38.99,39.0,38.89,38.97,77868.0,31.588,31.5961,31.507,31.5718,77868.0
2019-05-14 09:45:00,38.97,39.14,38.97,39.01,40696.0,31.5718,31.7095,31.5718,31.6042,40696.0
2019-05-14 09:50:00,39.01,39.01,38.92,38.96,65961.0,31.6042,31.6042,31.5313,31.5637,65961.0
2019-05-14 09:55:00,38.99,39.04,38.98,39.02,11340.0,31.588,31.6285,31.5799,31.6123,11340.0
2019-05-14 10:00:00,39.04,39.14,39.03,39.1,28324.0,31.6285,31.7095,31.6204,31.6771,28324.0
2019-05-14 10:05:00,39.11,39.16,39.09,39.12,23372.0,31.6852,31.7257,31.669,31.6933,23372.0
2019-05-14 10:10:00,39.13,39.16,39.06,39.14,33868.0,31.7014,31.7257,31.6447,31.7095,33868.0
2019-05-14 10:15:00,39.14,39.2,39.12,39.2,17423.0,31.7095,31.7581,31.6933,31.7581,17423.0
2019-05-14 10:20:00,39.2,39.2,39.16,39.16,18424.0,31.7581,31.7581,31.7257,31.7257,18424.0
2019-05-14 10:25:00,39.17,39.25,39.15,39.25,46518.0,31.7338,31.7986,31.7176,31.7986,46518.0
2019-05-14 10:30:00,39.25,39.34,39.24,39.3,35267.0,31.7986,31.8716,31.7905,31.8392,35267.0
2019-05-14 10:35:00,39.29,39.35,39.29,39.35,15819.0,31.8311,31.8797,31.8311,31.8797,15819.0
2019-05-14 10:40:00,39.34,39.34,39.23,39.26,31962.0,31.8716,31.8716,31.7824,31.8067,31962.0
2019-05-14 10:45:00,39.26,39.32,39.26,39.27,16978.0,31.8067,31.8554,31.8067,31.8148,16978.0
2019-05-14 10:50:00,39.26,39.28,39.23,39.25,41817.0,31.8067,31.8229,31.7824,31.7986,41817.0
2019-05-14 10:55:00,39.25,39.25,39.23,39.24,15314.0,31.7986,31.7986,31.7824,31.7905,15314.0
2019-05-14 11:00:00,39.25,39.28,39.21,39.26,23941.0,31.7986,31.8229,31.7662,31.8067,23941.0
2019-05-14 11:05:00,39.26,39.27,39.25,39.26,25826.0,31.8067,31.8148,31.7986,31.8067,25826.0
2019-05-14 11:10:00,39.26,39.28,39.23,39.26,54215.0,31.8067,31.8229,31.7824,31.8067,54215.0
2019-05-14 11:15:00,39.26,39.27,39.21,39.26,30052.0,31.8067,31.8148,31.7662,31.8067,30052.0
2019-05-14 11:20:00,39.27,39.27,39.21,39.27,19784.0,31.8148,31.8148,31.7662,31.8148,19784.0
2019-05-14 11:25:00,39.27,39.27,39.23,39.25,23627.0,31.8148,31.8148,31.7824,31.7986,23627.0
2019-05-14 11:30:00,39.25,39.27,39.24,39.25,34767.0,31.7986,31.8148,31.7905,31.7986,34767.0
2019-05-14 11:35:00,39.26,39.29,39.24,39.26,34247.0,31.8067,31.8311,31.7905,31.8067,34247.0
2019-05-14 11:40:00,39.23,39.26,39.19,39.21,16273.0,31.7824,31.8067,31.75,31.7662,16273.0
2019-05-14 11:45:00,39.2,39.25,39.19,39.25,16456.0,31.7581,31.7986,31.75,31.7986,16456.0
2019-05-14 11:50:00,39.25,39.28,39.21,39.21,44791.0,31.7986,31.8229,31.7662,31.7662,44791.0
2019-05-14 11:55:00,39.22,39.24,39.14,39.16,34018.0,31.7743,31.7905,31.7095,31.7257,34018.0
2019-05-14 12:00:00,39.16,39.28,39.15,39.28,24615.0,31.7257,31.8229,31.7176,31.8229,24615.0
2019-05-14 12:05:00,39.27,39.29,39.22,39.23,15301.0,31.8148,31.8311,31.7743,31.7824,15301.0
2019-05-14 12:10:00,39.23,39.24,39.18,39.18,22480.0,31.7824,31.7905,31.7419,31.7419,22480.0
2019-05-14 12:15:00,39.17,39.18,39.08,39.11,31224.0,31.7338,31.7419,31.6609,31.6852,31224.0
2019-05-14 12:20:00,39.12,39.14,39.09,39.13,20199.0,31.6933,31.7095,31.669,31.7014,20199.0
2019-05-14 12:25:00,39.13,39.16,39.13,39.15,17778.0,31.7014,31.7257,31.7014,31.7176,17778.0
2019-05-14 12:30:00,39.14,39.21,39.13,39.2,14910.0,31.7095,31.7662,31.7014,31.7581,14910.0
2019-05-14 12:35:00,39.2,39.24,39.18,39.19,20550.0,31.7581,31.7905,31.7419,31.75,20550.0
2019-05-14 12:40:00,39.19,39.22,39.18,39.2,10141.0,31.75,31.7743,31.7419,31.7581,10141.0
2019-05-14 12:45:00,39.2,39.22,39.18,39.21,10859.0,31.7581,31.7743,31.7419,31.7662,10859.0
2019-05-14 12:50:00,39.21,39.23,39.19,39.21,15017.0,31.7662,31.7824,31.75,31.7662,15017.0
2019-05-14 12:55:00,39.21,39.23,39.18,39.22,18719.0,31.7662,31.7824,31.7419,31.7743,18719.0
2019-05-14 13:00:00,39.21,39.29,39.21,39.29,26035.0,31.7662,31.8311,31.7662,31.8311,26035.0
2019-05-14 13:05:00,39.29,39.32,39.26,39.32,31210.0,31.8311,31.8554,31.8067,31.8554,31210.0
2019-05-14 13:10:00,39.32,39.35,39.3,39.3,12008.0,31.8554,31.8797,31.8392,31.8392,12008.0
2019-05-14 13:15:00,39.3,39.32,39.29,39.31,9159.0,31.8392,31.8554,31.8311,31.8473,9159.0
2019-05-14 13:20:00,39.32,39.34,39.31,39.33,23253.0,31.8554,31.8716,31.8473,31.8635,23253.0
2019-05-14 13:25:00,39.34,39.38,39.32,39.33,18007.0,31.8716,31.904,31.8554,31.8635,18007.0
2019-05-14 13:30:00,39.34,39.4,39.33,39.4,9911.0,31.8716,31.9202,31.8635,31.9202,9911.0
2019-05-14 13:35:00,39.4,39.4,39.37,39.39,14157.0,31.9202,31.9202,31.8959,31.9121,14157.0
2019-05-14 13:40:00,39.39,39.4,39.37,39.39,14298.0,31.9121,31.9202,31.8959,31.9121,14298.0
2019-05-14 13:45:00,39.39,39.39,39.37,39.39,8521.0,31.9121,31.9121,31.8959,31.9121,8521.0
2019-05-14 13:50:00,39.39,39.4,39.31,39.32,36402.0,31.9121,31.9202,31.8473,31.8554,36402.0
2019-05-14 13:55:00,39.33,39.33,39.28,39.3,64573.0,31.8635,31.8635,31.8229,31.8392,64573.0
2019-05-14 14:00:00,39.31,39.35,39.26,39.27,22470.0,31.8473,31.8797,31.8067,31.8148,22470.0
2019-05-14 14:05:00,39.26,39.34,39.25,39.34,10747.0,31.8067,31.8716,31.7986,31.8716,10747.0
2019-05-14 14:10:00,39.36,39.39,39.35,39.39,12520.0,31.8878,31.9121,31.8797,31.9121,12520.0
2019-05-14 14:15:00,39.39,39.4,39.33,39.39,38912.0,31.9121,31.9202,31.8635,31.9121,38912.0
2019-05-14 14:20:00,39.4,39.42,39.36,39.37,76151.0,31.9202,31.9364,31.8878,31.8959,76151.0
2019-05-14 14:25:00,39.36,39.38,39.32,39.32,36285.0,31.8878,31.904,31.8554,31.8554,36285.0
2019-05-14 14:30:00,39.32,39.33,39.3,39.31,14931.0,31.8554,31.8635,31.8392,31.8473,14931.0
2019-05-14 14:35:00,39.31,39.34,39.28,39.33,32845.0,31.8473,31.8716,31.8229,31.8635,32845.0
2019-05-14 14:40:00,39.34,39.34,39.28,39.3,14308.0,31.8716,31.8716,31.8229,31.8392,14308.0
2019-05-14 14:45:00,39.3,39.3,39.21,39.23,39688.0,31.8392,31.8392,31.7662,31.7824,39688.0
2019-05-14 14:50:00,39.23,39.28,39.22,39.26,23508.0,31.7824,31.8229,31.7743,31.8067,23508.0
2019-05-14 14:55:00,39.27,39.31,39.24,39.29,79925.0,31.8148,31.8473,31.7905,31.8311,79925.0
2019-05-14 15:00:00,39.29,39.35,39.26,39.34,22225.0,31.8311,31.8797,31.8067,31.8716,22225.0
2019-05-14 15:05:00,39.34,39.37,39.31,39.37,31202.0,31.8716,31.8959,31.8473,31.8959,31202.0
2019-05-14 15:10:00,39.38,39.38,39.32,39.36,22960.0,31.904,31.904,31.8554,31.8878,22960.0
2019-05-14 15:15:00,39.37,39.4,39.35,39.4,24875.0,31.8959,31.9202,31.8797,31.9202,24875.0
2019-05-14 15:20:00,39.41,39.44,39.37,39.38,29999.0,31.9283,31.9526,31.8959,31.904,29999.0
2019-05-14 15:25:00,39.37,39.39,39.36,39.37,30604.0,31.8959,31.9121,31.8878,31.8959,30604.0
2019-05-14 15:30:00,39.37,39.37,39.29,39.29,42802.0,31.8959,31.8959,31.8311,31.8311,42802.0
2019-05-14 15:35:00,39.3,39.38,39.29,39.38,44929.0,31.8392,31.904,31.8311,31.904,44929.0
2019-05-14 15:40:00,39.37,39.37,39.33,39.36,34277.0,31.8959,31.8959,31.8635,31.8878,34277.0
2019-05-14 15:45:00,39.35,39.37,39.32,39.33,85967.0,31.8797,31.8959,31.8554,31.8635,85967.0
2019-05-14 15:50:00,39.33,39.34,39.29,39.34,43282.0,31.8635,31.8716,31.8311,31.8716,43282.0
2019-05-14 15:55:00,39.34,39.39,39.3,39.39,100243.0,31.8716,31.9121,31.8392,31.9121,100243.0
2019-05-15 09:30:00,38.96,39.08,38.85,38.94,101016.0,31.5637,31.6609,31.4746,31.5475,101016.0
2019-05-15 09:35:00,38.94,39.0,38.87,38.89,57818.0,31.5475,31.5961,31.4908,31.507,57818.0
2019-05-15 09:40:00,38.89,38.97,38.85,38.85,155457.0,31.507,31.5718,31.4746,31.4746,155457.0
2019-05-15 09:45:00,38.86,38.97,38.86,38.97,252815.0,31.4827,31.5718,31.4827,31.5718,252815.0
2019-05-15 09:50:00,38.98,39.03,38.88,38.95,58747.0,31.5799,31.6204,31.4989,31.5556,58747.0
2019-05-15 09:55:00,38.96,39.08,38.94,39.04,32378.0,31.5637,31.6609,31.5475,31.6285,32378.0
2019-05-15 10:00:00,39.04,39.1,38.99,39.06,44722.0,31.6285,31.6771,31.588,31.6447,44722.0
2019-05-15 10:05:00,39.06,39.07,38.99,39.01,22771.0,31.6447,31.6528,31.588,31.6042,22771.0
2019-05-15 10:10:00,39.01,39.13,38.99,39.12,40386.0,31.6042,31.7014,31.588,31.6933,40386.0
2019-05-15 10:15:00,39.13,39.15,39.08,39.13,51361.0,31.7014,31.7176,31.6609,31.7014,51361.0
2019-05-15 10:20:00,39.09,39.22,39.09,39.18,58472.0,31.669,31.7743,31.669,31.7419,58472.0
2019-05-15 10:25:00,39.2,39.34,39.18,39.33,36831.0,31.7581,31.8716,31.7419,31.8635,36831.0
2019-05-15 10:30:00,39.34,39.41,39.33,39.39,27091.0,31.8716,31.9283,31.8635,31.9121,27091.0
2019-05-15 10:35:00,39.4,39.43,39.32,39.33,50766.0,31.9202,31.9445,31.8554,31.8635,50766.0
2019-05-15 10:40:00,39.34,39.34,39.25,39.31,20217.0,31.8716,31.8716,31.7986,31.8473,20217.0
2019-05-15 10:45:00,39.32,39.38,39.31,39.37,11575.0,31.8554,31.904,31.8473,31.8959,11575.0
2019-05-15 10:50:00,39.38,39.43,39.38,39.39,12304.0,31.904,31.9445,31.904,31.9121,12304.0
2019-05-15 10:55:00,39.39,39.43,39.35,39.38,24337.0,31.9121,31.9445,31.8797,31.904,24337.0
2019-05-15 11:00:00,39.39,39.42,39.33,39.35,25093.0,31.9121,31.9364,31.8635,31.8797,25093.0
2019-05-15 11:05:00,39.35,39.42,39.33,39.38,23467.0,31.8797,31.9364,31.8635,31.904,23467.0
2019-05-15 11:10:00,39.38,39.43,39.37,39.43,6538.0,31.904,31.9445,31.8959,31.9445,6538.0
2019-05-15 11:15:00,39.43,39.43,39.37,39.42,14946.0,31.9445,31.9445,31.8959,31.9364,14946.0
2019-05-15 11:20:00,39.42,39.46,39.41,39.45,11390.0,31.9364,31.9688,31.9283,31.9607,11390.0
2019-05-15 11:25:00,39.45,39.55,39.45,39.53,50237.0,31.9607,32.0417,31.9607,32.0255,50237.0
2019-05-15 11:30:00,39.53,39.58,39.5,39.56,20589.0,32.0255,32.066,32.0012,32.0498,20589.0
2019-05-15 11:35:00,39.55,39.56,39.49,39.51,12068.0,32.0417,32.0498,31.9931,32.0093,12068.0
2019-05-15 11:40:00,39.51,39.59,39.51,39.59,14546.0,32.0093,32.0741,32.0093,32.0741,14546.0
2019-05-15 11:45:00,39.59,39.64,39.57,39.63,21187.0,32.0741,32.1146,32.0579,32.1065,21187.0
2019-05-15 11:50:00,39.63,39.68,39.59,39.64,27745.0,32.1065,32.147,32.0741,32.1146,27745.0
2019-05-15 11:55:00,39.63,39.66,39.62,39.65,8855.0,32.1065,32.1308,32.0984,32.1227,8855.0
2019-05-15 12:00:00,39.66,39.7,39.63,39.7,24598.0,32.1308,32.1632,32.1065,32.1632,24598.0
2019-05-15 12:05:00,39.69,39.74,39.65,39.65,37399.0,32.1551,32.1956,32.1227,32.1227,37399.0
2019-05-15 12:10:00,39.65,39.69,39.63,39.69,4646.0,32.1227,32.1551,32.1065,32.1551,4646.0
2019-05-15 12:15:00,39.67,39.7,39.65,39.67,32790.0,32.1389,32.1632,32.1227,32.1389,32790.0
2019-05-15 12:20:00,39.67,39.7,39.64,39.65,8280.0,32.1389,32.1632,32.1146,32.1227,8280.0
2019-05-15 12:25:00,39.64,39.65,39.62,39.63,15685.0,32.1146,32.1227,32.0984,32.1065,15685.0
2019-05-15 12:30:00,39.64,39.7,39.63,39.69,11104.0,32.1146,32.1632,32.1065,32.1551,11104.0
2019-05-15 12:35:00,39.68,39.68,39.61,39.62,14589.0,32.147,32.147,32.0903,32.0984,14589.0
2019-05-15 12:40:00,39.63,39.7,39.63,39.69,5370.0,32.1065,32.1632,32.1065,32.1551,5370.0
2019-05-15 12:45:00,39.7,39.74,39.7,39.74,8392.0,32.1632,32.1956,32.1632,32.1956,8392.0
2019-05-15 12:50:00,39.75,39.75,39.7,39.71,16183.0,32.2037,32.2037,32.1632,32.1713,16183.0
2019-05-15 12:55:00,39.71,39.72,39.62,39.67,12096.0,32.1713,32.1794,32.0984,32.1389,12096.0
2019-05-15 13:00:00,39.68,39.71,39.67,39.69,6404.0,32.147,32.1713,32.1389,32.1551,6404.0
2019-05-15 13:05:00,39.69,39.73,39.68,39.69,11293.0,32.1551,32.1875,32.147,32.1551,11293.0
2019-05-15 13:10:00,39.69,39.7,39.68,39.69,3641.0,32.1551,32.1632,32.147,32.1551,3641.0
2019-05-15 13:15:00,39.69,39.69,39.62,39.63,15385.0,32.1551,32.1551,32.0984,32.1065,15385.0
2019-05-15 13:20:00,39.63,39.65,39.62,39.64,5576.0,32.1065,32.1227,32.0984,32.1146,5576.0
2019-05-15 13:25:00,39.63,39.66,39.63,39.64,8436.0,32.1065,32.1308,32.1065,32.1146,8436.0
2019-05-15 13:30:00,39.63,39.68,39.63,39.68,7312.0,32.1065,32.147,32.1065,32.147,7312.0
2019-05-15 13:35:00,39.68,39.7,39.67,39.7,9906.0,32.147,32.1632,32.1389,32.1632,9906.0
2019-05-15 13:40:00,39.7,39.7,39.68,39.69,6982.0,32.1632,32.1632,32.147,32.1551,6982.0
2019-05-15 13:45:00,39.69,39.75,39.68,39.72,14928.0,32.1551,32.2037,32.147,32.1794,14928.0
2019-05-15 13:50:00,39.73,39.73,39.7,39.7,9084.0,32.1875,32.1875,32.1632,32.1632,9084.0
2019-05-15 13:55:00,39.71,39.72,39.7,39.72,8644.0,32.1713,32.1794,32.1632,32.1794,8644.0
2019-05-15 14:00:00,39.72,39.75,39.71,39.74,13421.0,32.1794,32.2037,32.1713,32.1956,13421.0
2019-05-15 14:05:00,39.74,39.74,39.62,39.66,25975.0,32.1956,32.1956,32.0984,32.1308,25975.0
2019-05-15 14:10:00,39.66,39.69,39.65,39.69,8314.0,32.1308,32.1551,32.1227,32.1551,8314.0
2019-05-15 14:15:00,39.68,39.68,39.64,39.65,8616.0,32.147,32.147,32.1146,32.1227,8616.0
2019-05-15 14:20:00,39.65,39.7,39.64,39.69,6423.0,32.1227,32.1632,32.1146,32.1551,6423.0
2019-05-15 14:25:00,39.69,39.7,39.68,39.69,9448.0,32.1551,32.1632,32.147,32.1551,9448.0
2019-05-15 14:30:00,39.69,39.69,39.64,39.64,12121.0,32.1551,32.1551,32.1146,32.1146,12121.0
2019-05-15 14:35:00,39.64,39.69,39.64,39.69,12745.0,32.1146,32.1551,32.1146,32.1551,12745.0
2019-05-15 14:40:00,39.7,39.7,39.68,39.7,10076.0,32.1632,32.1632,32.147,32.1632,10076.0
2019-05-15 14:45:00,39.7,39.72,39.66,39.66,27032.0,32.1632,32.1794,32.1308,32.1308,27032.0
2019-05-15 14:50:00,39.66,39.67,39.59,39.6,33971.0,32.1308,32.1389,32.0741,32.0822,33971.0
2019-05-15 14:55:00,39.6,39.61,39.52,39.53,21243.0,32.0822,32.0903,32.0174,32.0255,21243.0
2019-05-15 15:00:00,39.54,39.62,39.53,39.6,25981.0,32.0336,32.0984,32.0255,32.0822,25981.0
2019-05-15 15:05:00,39.61,39.64,39.6,39.61,22707.0,32.0903,32.1146,32.0822,32.0903,22707.0
2019-05-15 15:10:00,39.61,39.64,39.6,39.61,32766.0,32.0903,32.1146,32.0822,32.0903,32766.0
2019-05-15 15:15:00,39.6,39.63,39.55,39.59,34078.0,32.0822,32.1065,32.0417,32.0741,34078.0
2019-05-15 15:20:00,39.59,39.6,39.58,39.58,24529.0,32.0741,32.0822,32.066,32.066,24529.0
2019-05-15 15:25:00,39.58,39.64,39.58,39.63,37764.0,32.066,32.1146,32.066,32.1065,37764.0
2019-05-15 15:30:00,39.63,39.63,39.52,39.53,67436.0,32.1065,32.1065,32.0174,32.0255,67436.0
2019-05-15 15:35:00,39.52,39.58,39.52,39.56,29618.0,32.0174,32.066,32.0174,32.0498,29618.0
2019-05-15 15:40:00,39.56,39.59,39.55,39.56,33468.0,32.0498,32.0741,32.0417,32.0498,33468.0
2019-05-15 15:45:00,39.56,39.58,39.55,39.56,32042.0,32.0498,32.066,32.0417,32.0498,32042.0
2019-05-15 15:50:00,39.57,39.6,39.56,39.59,65856.0,32.0579,32.0822,32.0498,32.0741,65856.0
2019-05-15 15:55:00,39.58,39.63,39.55,39.58,156338.0,32.066,32.1065,32.0417,32.066,156338.0
2019-05-16 09:30:00,39.75,40.28,39.75,40.17,210613.0,32.2037,32.6331,32.2037,32.544,210613.0
2019-05-16 09:35:00,40.18,40.24,40.12,40.19,46513.0,32.5521,32.6007,32.5035,32.5602,46513.0
2019-05-16 09:40:00,40.19,40.26,40.15,40.15,48207.0,32.5602,32.6169,32.5278,32.5278,48207.0
2019-05-16 09:45:00,40.16,40.25,40.15,40.24,43396.0,32.5359,32.6088,32.5278,32.6007,43396.0
2019-05-16 09:50:00,40.24,40.32,40.22,40.23,80100.0,32.6007,32.6655,32.5845,32.5926,80100.0
2019-05-16 09:55:00,40.23,40.26,40.2,40.26,18814.0,32.5926,32.6169,32.5683,32.6169,18814.0
2019-05-16 10:00:00,40.27,40.28,40.22,40.26,22725.0,32.625,32.6331,32.5845,32.6169,22725.0
2019-05-16 10:05:00,40.26,40.39,40.24,40.37,90542.0,32.6169,32.7222,32.6007,32.706,90542.0
2019-05-16 10:10:00,40.37,40.41,40.25,40.27,70542.0,32.706,32.7384,32.6088,32.625,70542.0
2019-05-16 10:15:00,40.27,40.3,40.21,40.3,70972.0,32.625,32.6493,32.5764,32.6493,70972.0
2019-05-16 10:20:00,40.29,40.31,40.25,40.29,53546.0,32.6412,32.6574,32.6088,32.6412,53546.0
2019-05-16 10:25:00,40.29,40.35,40.28,40.33,36304.0,32.6412,32.6898,32.6331,32.6736,36304.0
2019-05-16 10:30:00,40.34,40.34,40.28,40.29,117134.0,32.6817,32.6817,32.6331,32.6412,117134.0
2019-05-16 10:35:00,40.3,40.3,40.22,40.25,90783.0,32.6493,32.6493,32.5845,32.6088,90783.0
2019-05-16 10:40:00,40.26,40.28,40.21,40.24,53250.0,32.6169,32.6331,32.5764,32.6007,53250.0
2019-05-16 10:45:00,40.24,40.24,40.17,40.18,43467.0,32.6007,32.6007,32.544,32.5521,43467.0
2019-05-16 10:50:00,40.19,40.19,40.13,40.19,81797.0,32.5602,32.5602,32.5116,32.5602,81797.0
2019-05-16 10:55:00,40.19,40.19,40.13,40.15,35607.0,32.5602,32.5602,32.5116,32.5278,35607.0
2019-05-16 11:00:00,40.14,40.15,40.0,40.0,64625.0,32.5197,32.5278,32.4063,32.4063,64625.0
2019-05-16 11:05:00,40.01,40.08,40.0,40.08,174908.0,32.4144,32.4711,32.4063,32.4711,174908.0
2019-05-16 11:10:00,40.08,40.24,40.08,40.24,42575.0,32.4711,32.6007,32.4711,32.6007,42575.0
2019-05-16 11:15:00,40.25,40.25,40.21,40.24,62095.0,32.6088,32.6088,32.5764,32.6007,62095.0
2019-05-16 11:20:00,40.24,40.29,40.22,40.23,60451.0,32.6007,32.6412,32.5845,32.5926,60451.0
2019-05-16 11:25:00,40.24,40.31,40.23,40.3,18515.0,32.6007,32.6574,32.5926,32.6493,18515.0
2019-05-16 11:30:00,40.3,40.35,40.3,40.33,23475.0,32.6493,32.6898,32.6493,32.6736,23475.0
2019-05-16 11:35:00,40.33,40.35,40.32,40.33,28576.0,32.6736,32.6898,32.6655,32.6736,28576.0
2019-05-16 11:40:00,40.33,40.36,40.3,40.34,56950.0,32.6736,32.6979,32.6493,32.6817,56950.0
2019-05-16 11:45:00,40.35,40.35,40.21,40.22,20832.0,32.6898,32.6898,32.5764,32.5845,20832.0
2019-05-16 11:50:00,40.23,40.24,40.19,40.19,20121.0,32.5926,32.6007,32.5602,32.5602,20121.0
2019-05-16 11:55:00,40.2,40.25,40.19,40.24,24213.0,32.5683,32.6088,32.5602,32.6007,24213.0
2019-05-16 12:00:00,40.25,40.27,40.19,40.24,194068.0,32.6088,32.625,32.5602,32.6007,194068.0
2019-05-16 12:05:00,40.25,40.3,40.23,40.29,15231.0,32.6088,32.6493,32.5926,32.6412,15231.0
2019-05-16 12:10:00,40.29,40.3,40.23,40.26,12114.0,32.6412,32.6493,32.5926,32.6169,12114.0
2019-05-16 12:15:00,40.26,40.33,40.26,40.31,41466.0,32.6169,32.6736,32.6169,32.6574,41466.0
2019-05-16 12:20:00,40.32,40.34,40.27,40.27,75137.0,32.6655,32.6817,32.625,32.625,75137.0
2019-05-16 12:25:00,40.28,40.37,40.28,40.3,45052.0,32.6331,32.706,32.6331,32.6493,45052.0
2019-05-16 12:30:00,40.3,40.33,40.29,40.33,8799.0,32.6493,32.6736,32.6412,32.6736,8799.0
2019-05-16 12:35:00,40.32,40.33,40.23,40.23,40289.0,32.6655,32.6736,32.5926,32.5926,40289.0
2019-05-16 12:40:00,40.23,40.31,40.23,40.29,17963.0,32.5926,32.6574,32.5926,32.6412,17963.0
2019-05-16 12:45:00,40.29,40.35,40.29,40.33,26474.0,32.6412,32.6898,32.6412,32.6736,26474.0
2019-05-16 12:50:00,40.34,40.38,40.32,40.38,69181.0,32.6817,32.7141,32.6655,32.7141,69181.0
2019-05-16 12:55:00,40.37,40.38,40.31,40.37,50632.0,32.706,32.7141,32.6574,32.706,50632.0
2019-05-16 13:00:00,40.37,40.39,40.32,40.33,27536.0,32.706,32.7222,32.6655,32.6736,27536.0
2019-05-16 13:05:00,40.33,40.38,40.33,40.37,46399.0,32.6736,32.7141,32.6736,32.706,46399.0
2019-05-16 13:10:00,40.38,40.42,40.37,40.38,33730.0,32.7141,32.7465,32.706,32.7141,33730.0
2019-05-16 13:15:00,40.38,40.4,40.38,40.4,13394.0,32.7141,32.7303,32.7141,32.7303,13394.0
2019-05-16 13:20:00,40.4,40.48,40.38,40.43,100612.0,32.7303,32.7951,32.7141,32.7546,100612.0
2019-05-16 13:25:00,40.43,40.45,40.42,40.45,12711.0,32.7546,32.7708,32.7465,32.7708,12711.0
2019-05-16 13:30:00,40.45,40.46,40.4,40.46,18486.0,32.7708,32.7789,32.7303,32.7789,18486.0
2019-05-16 13:35:00,40.46,40.46,40.28,40.33,54270.0,32.7789,32.7789,32.6331,32.6736,54270.0
2019-05-16 13:40:00,40.33,40.37,40.28,40.37,37563.0,32.6736,32.706,32.6331,32.706,37563.0
2019-05-16 13:45:00,40.37,40.39,40.29,40.3,39168.0,32.706,32.7222,32.6412,32.6493,39168.0
2019-05-16 13:50:00,40.3,40.31,40.25,40.29,27010.0,32.6493,32.6574,32.6088,32.6412,27010.0
2019-05-16 13:55:00,40.29,40.31,40.22,40.28,49325.0,32.6412,32.6574,32.5845,32.6331,49325.0
2019-05-16 14:00:00,40.29,40.34,40.27,40.34,53622.0,32.6412,32.6817,32.625,32.6817,53622.0
2019-05-16 14:05:00,40.34,40.35,40.3,40.3,22391.0,32.6817,32.6898,32.6493,32.6493,22391.0
2019-05-16 14:10:00,40.3,40.34,40.29,40.32,42912.0,32.6493,32.6817,32.6412,32.6655,42912.0
2019-05-16 14:15:00,40.32,40.39,40.32,40.38,37492.0,32.6655,32.7222,32.6655,32.7141,37492.0
2019-05-16 14:20:00,40.38,40.47,40.37,40.47,249141.0,32.7141,32.787,32.706,32.787,249141.0
2019-05-16 14:25:00,40.46,40.5,40.45,40.49,99800.0,32.7789,32.8113,32.7708,32.8032,99800.0
2019-05-16 14:30:00,40.48,40.51,40.47,40.49,77837.0,32.7951,32.8194,32.787,32.8032,77837.0
2019-05-16 14:35:00,40.49,40.54,40.49,40.54,28504.0,32.8032,32.8437,32.8032,32.8437,28504.0
2019-05-16 14:40:00,40.54,40.55,40.49,40.51,52812.0,32.8437,32.8518,32.8032,32.8194,52812.0
2019-05-16 14:45:00,40.51,40.53,40.5,40.51,29046.0,32.8194,32.8356,32.8113,32.8194,29046.0
2019-05-16 14:50:00,40.52,40.52,40.5,40.51,23720.0,32.8275,32.8275,32.8113,32.8194,23720.0
2019-05-16 14:55:00,40.5,40.52,40.46,40.46,41116.0,32.8113,32.8275,32.7789,32.7789,41116.0
2019-05-16 15:00:00,40.46,40.46,40.39,40.41,129264.0,32.7789,32.7789,32.7222,32.7384,129264.0
2019-05-16 15:05:00,40.42,40.46,40.4,40.42,43513.0,32.7465,32.7789,32.7303,32.7465,43513.0
2019-05-16 15:10:00,40.41,40.48,40.41,40.43,34282.0,32.7384,32.7951,32.7384,32.7546,34282.0
2019-05-16 15:15:00,40.44,40.45,40.42,40.43,29047.0,32.7627,32.7708,32.7465,32.7546,29047.0
2019-05-16 15:20:00,40.43,40.44,40.29,40.4,208834.0,32.7546,32.7627,32.6412,32.7303,208834.0
2019-05-16 15:25:00,40.41,40.47,40.39,40.44,37952.0,32.7384,32.787,32.7222,32.7627,37952.0
2019-05-16 15:30:00,40.43,40.44,40.34,40.4,102586.0,32.7546,32.7627,32.6817,32.7303,102586.0
2019-05-16 15:35:00,40.41,40.43,40.38,40.39,44267.0,32.7384,32.7546,32.7141,32.7222,44267.0
2019-05-16 15:40:00,40.39,40.42,40.36,40.41,191419.0,32.7222,32.7465,32.6979,32.7384,191419.0
2019-05-16 15:45:00,40.41,40.44,40.4,40.42,118101.0,32.7384,32.7627,32.7303,32.7465,118101.0
2019-05-16 15:50:00,40.43,40.47,40.38,40.44,150834.0,32.7546,32.787,32.7141,32.7627,150834.0
2019-05-16 15:55:00,40.44,40.49,40.39,40.41,205731.0,32.7627,32.8032,32.7222,32.7384,205731.0
2019-05-17 09:30:00,40.32,40.51,40.26,40.47,121941.0,32.6655,32.8194,32.6169,32.787,121941.0
2019-05-17 09:35:00,40.46,40.51,40.4,40.49,35812.0,32.7789,32.8194,32.7303,32.8032,35812.0
2019-05-17 09:40:00,40.49,40.56,40.46,40.53,231042.0,32.8032,32.86,32.7789,32.8356,231042.0
2019-05-17 09:45:00,40.51,40.62,40.48,40.53,100247.0,32.8194,32.9086,32.7951,32.8356,100247.0
2019-05-17 09:50:00,40.53,40.55,40.49,40.51,94053.0,32.8356,32.8518,32.8032,32.8194,94053.0
2019-05-17 09:55:00,40.51,40.58,40.5,40.54,48429.0,32.8194,32.8762,32.8113,32.8437,48429.0
2019-05-17 10:00:00,40.55,40.69,40.53,40.57,29816.0,32.8518,32.9653,32.8356,32.8681,29816.0
2019-05-17 10:05:00,40.57,40.64,40.54,40.59,110518.0,32.8681,32.9248,32.8437,32.8843,110518.0
2019-05-17 10:10:00,40.58,40.6,40.49,40.55,65801.0,32.8762,32.8924,32.8032,32.8518,65801.0
2019-05-17 10:15:00,40.54,40.6,40.52,40.59,71566.0,32.8437,32.8924,32.8275,32.8843,71566.0
2019-05-17 10:20:00,40.59,40.67,40.58,40.64,34755.0,32.8843,32.9491,32.8762,32.9248,34755.0
2019-05-17 10:25:00,40.64,40.7,40.61,40.69,32711.0,32.9248,32.9734,32.9005,32.9653,32711.0
2019-05-17 10:30:00,40.7,40.7,40.6,40.69,56928.0,32.9734,32.9734,32.8924,32.9653,56928.0
2019-05-17 10:35:00,40.7,40.7,40.59,40.63,7838.0,32.9734,32.9734,32.8843,32.9167,7838.0
2019-05-17 10:40:00,40.63,40.65,40.55,40.59,23335.0,32.9167,32.9329,32.8518,32.8843,23335.0
2019-05-17 10:45:00,40.63,40.63,40.6,40.61,76871.0,32.9167,32.9167,32.8924,32.9005,76871.0
2019-05-17 10:50:00,40.62,40.66,40.6,40.61,148565.0,32.9086,32.941,32.8924,32.9005,148565.0
2019-05-17 10:55:00,40.61,40.69,40.6,40.63,68206.0,32.9005,32.9653,32.8924,32.9167,68206.0
2019-05-17 11:00:00,40.64,40.7,40.63,40.68,23272.0,32.9248,32.9734,32.9167,32.9572,23272.0
2019-05-17 11:05:00,40.68,40.77,40.65,40.77,162162.0,32.9572,33.0301,32.9329,33.0301,162162.0
2019-05-17 11:10:00,40.77,40.77,40.71,40.73,26932.0,33.0301,33.0301,32.9815,32.9977,26932.0
2019-05-17 11:15:00,40.73,40.75,40.65,40.66,23138.0,32.9977,33.0139,32.9329,32.941,23138.0
2019-05-17 11:20:00,40.66,40.69,40.65,40.68,23858.0,32.941,32.9653,32.9329,32.9572,23858.0
2019-05-17 11:25:00,40.68,40.72,40.67,40.72,11042.0,32.9572,32.9896,32.9491,32.9896,11042.0
2019-05-17 11:30:00,40.72,40.73,40.65,40.68,24777.0,32.9896,32.9977,32.9329,32.9572,24777.0
2019-05-17 11:35:00,40.69,40.71,40.64,40.67,22292.0,32.9653,32.9815,32.9248,32.9491,22292.0
2019-05-17 11:40:00,40.67,40.67,40.64,40.66,31588.0,32.9491,32.9491,32.9248,32.941,31588.0
2019-05-17 11:45:00,40.66,40.69,40.65,40.66,36661.0,32.941,32.9653,32.9329,32.941,36661.0
2019-05-17 11:50:00,40.65,40.74,40.62,40.72,122198.0,32.9329,33.0058,32.9086,32.9896,122198.0
2019-05-17 11:55:00,40.73,40.74,40.64,40.71,123555.0,32.9977,33.0058,32.9248,32.9815,123555.0
2019-05-17 12:00:00,40.7,40.78,40.69,40.75,39512.0,32.9734,33.0382,32.9653,33.0139,39512.0
2019-05-17 12:05:00,40.75,40.78,40.71,40.73,29012.0,33.0139,33.0382,32.9815,32.9977,29012.0
2019-05-17 12:10:00,40.72,40.79,40.72,40.76,14115.0,32.9896,33.0463,32.9896,33.022,14115.0
2019-05-17 12:15:00,40.76,40.82,40.75,40.79,65659.0,33.022,33.0706,33.0139,33.0463,65659.0
2019-05-17 12:20:00,40.79,40.87,40.75,40.84,77372.0,33.0463,33.1111,33.0139,33.0868,77372.0
2019-05-17 12:25:00,40.84,40.85,40.8,40.83,64466.0,33.0868,33.0949,33.0544,33.0787,64466.0
2019-05-17 12:30:00,40.82,40.85,40.81,40.84,13282.0,33.0706,33.0949,33.0625,33.0868,13282.0
2019-05-17 12:35:00,40.85,40.86,40.81,40.83,24957.0,33.0949,33.103,33.0625,33.0787,24957.0
2019-05-17 12:40:00,40.83,40.89,40.82,40.89,15302.0,33.0787,33.1273,33.0706,33.1273,15302.0
2019-05-17 12:45:00,40.9,40.95,40.88,40.9,35847.0,33.1354,33.1759,33.1192,33.1354,35847.0
2019-05-17 12:50:00,40.9,40.92,40.84,40.84,48581.0,33.1354,33.1516,33.0868,33.0868,48581.0
2019-05-17 12:55:00,40.84,40.89,40.83,40.87,24102.0,33.0868,33.1273,33.0787,33.1111,24102.0
2019-05-17 13:00:00,40.87,40.92,40.86,40.91,39534.0,33.1111,33.1516,33.103,33.1435,39534.0
2019-05-17 13:05:00,40.91,40.93,40.87,40.93,40358.0,33.1435,33.1597,33.1111,33.1597,40358.0
2019-05-17 13:10:00,40.92,40.93,40.82,40.83,52989.0,33.1516,33.1597,33.0706,33.0787,52989.0
2019-05-17 13:15:00,40.82,40.88,40.81,40.88,13569.0,33.0706,33.1192,33.0625,33.1192,13569.0
2019-05-17 13:20:00,40.87,40.91,40.87,40.89,16629.0,33.1111,33.1435,33.1111,33.1273,16629.0
2019-05-17 13:25:00,40.9,40.91,40.87,40.87,20642.0,33.1354,33.1435,33.1111,33.1111,20642.0
2019-05-17 13:30:00,40.87,40.88,40.82,40.88,30642.0,33.1111,33.1192,33.0706,33.1192,30642.0
2019-05-17 13:35:00,40.88,40.92,40.88,40.92,16717.0,33.1192,33.1516,33.1192,33.1516,16717.0
2019-05-17 13:40:00,40.92,40.93,40.84,40.88,21735.0,33.1516,33.1597,33.0868,33.1192,21735.0
2019-05-17 13:45:00,40.9,40.92,40.87,40.89,16905.0,33.1354,33.1516,33.1111,33.1273,16905.0
2019-05-17 13:50:00,40.9,40.93,40.89,40.92,5808.0,33.1354,33.1597,33.1273,33.1516,5808.0
2019-05-17 13:55:00,40.92,40.96,40.91,40.95,17713.0,33.1516,33.184,33.1435,33.1759,17713.0
2019-05-17 14:00:00,40.94,40.95,40.88,40.9,15301.0,33.1678,33.1759,33.1192,33.1354,15301.0
2019-05-17 14:05:00,40.89,40.92,40.86,40.89,28175.0,33.1273,33.1516,33.103,33.1273,28175.0
2019-05-17 14:10:00,40.9,40.9,40.86,40.87,26474.0,33.1354,33.1354,33.103,33.1111,26474.0
2019-05-17 14:15:00,40.87,40.9,40.86,40.9,16241.0,33.1111,33.1354,33.103,33.1354,16241.0
2019-05-17 14:20:00,40.89,40.91,40.87,40.91,38443.0,33.1273,33.1435,33.1111,33.1435,38443.0
2019-05-17 14:25:00,40.9,40.94,40.89,40.93,31650.0,33.1354,33.1678,33.1273,33.1597,31650.0
2019-05-17 14:30:00,40.93,40.95,40.9,40.9,34792.0,33.1597,33.1759,33.1354,33.1354,34792.0
2019-05-17 14:35:00,40.91,40.96,40.89,40.9,69169.0,33.1435,33.184,33.1273,33.1354,69169.0
2019-05-17 14:40:00,40.92,40.93,40.88,40.93,35719.0,33.1516,33.1597,33.1192,33.1597,35719.0
2019-05-17 14:45:00,40.92,40.93,40.88,40.93,50439.0,33.1516,33.1597,33.1192,33.1597,50439.0
2019-05-17 14:50:00,40.93,40.95,40.92,40.93,36299.0,33.1597,33.1759,33.1516,33.1597,36299.0
2019-05-17 14:55:00,40.93,40.96,40.91,40.91,25746.0,33.1597,33.184,33.1435,33.1435,25746.0
2019-05-17 15:00:00,40.91,40.92,40.81,40.84,38548.0,33.1435,33.1516,33.0625,33.0868,38548.0
2019-05-17 15:05:00,40.83,40.84,40.69,40.69,38596.0,33.0787,33.0868,32.9653,32.9653,38596.0
2019-05-17 15:10:00,40.69,40.76,40.66,40.76,28021.0,32.9653,33.022,32.941,33.022,28021.0
2019-05-17 15:15:00,40.75,40.76,40.69,40.73,15676.0,33.0139,33.022,32.9653,32.9977,15676.0
2019-05-17 15:20:00,40.71,40.77,40.7,40.77,22848.0,32.9815,33.0301,32.9734,33.0301,22848.0
2019-05-17 15:25:00,40.77,40.8,40.72,40.8,29901.0,33.0301,33.0544,32.9896,33.0544,29901.0
2019-05-17 15:30:00,40.79,40.8,40.73,40.77,26970.0,33.0463,33.0544,32.9977,33.0301,26970.0
2019-05-17 15:35:00,40.77,40.81,40.74,40.74,22949.0,33.0301,33.0625,33.0058,33.0058,22949.0
2019-05-17 15:40:00,40.75,40.77,40.71,40.75,96215.0,33.0139,33.0301,32.9815,33.0139,96215.0
2019-05-17 15:45:00,40.75,40.77,40.7,40.76,87166.0,33.0139,33.0301,32.9734,33.022,87166.0
2019-05-17 15:50:00,40.76,40.77,40.7,40.71,86209.0,33.022,33.0301,32.9734,32.9815,86209.0
2019-05-17 15:55:00,40.71,40.77,40.69,40.72,245250.0,32.9815,33.0301,32.9653,32.9896,245250.0
2019-05-20 09:30:00,40.53,40.61,40.49,40.6,79611.0,32.8356,32.9005,32.8032,32.8924,79611.0
2019-05-20 09:35:00,40.61,40.68,40.59,40.64,58642.0,32.9005,32.9572,32.8843,32.9248,58642.0
2019-05-20 09:40:00,40.63,40.63,40.53,40.54,71127.0,32.9167,32.9167,32.8356,32.8437,71127.0
2019-05-20 09:45:00,40.56,40.61,40.51,40.54,71423.0,32.86,32.9005,32.8194,32.8437,71423.0
2019-05-20 09:50:00,40.53,40.6,40.48,40.59,28998.0,32.8356,32.8924,32.7951,32.8843,28998.0
2019-05-20 09:55:00,40.61,40.66,40.58,40.59,24207.0,32.9005,32.941,32.8762,32.8843,24207.0
2019-05-20 10:00:00,40.61,40.65,40.58,40.61,15401.0,32.9005,32.9329,32.8762,32.9005,15401.0
2019-05-20 10:05:00,40.61,40.65,40.6,40.62,16096.0,32.9005,32.9329,32.8924,32.9086,16096.0
2019-05-20 10:10:00,40.62,40.65,40.58,40.62,46050.0,32.9086,32.9329,32.8762,32.9086,46050.0
2019-05-20 10:15:00,40.61,40.64,40.59,40.62,28546.0,32.9005,32.9248,32.8843,32.9086,28546.0
2019-05-20 10:20:00,40.62,40.7,40.6,40.65,97493.0,32.9086,32.9734,32.8924,32.9329,97493.0
2019-05-20 10:25:00,40.64,40.77,40.62,40.71,40529.0,32.9248,33.0301,32.9086,32.9815,40529.0
2019-05-20 10:30:00,40.7,40.72,40.65,40.72,36623.0,32.9734,32.9896,32.9329,32.9896,36623.0
2019-05-20 10:35:00,40.72,40.73,40.6,40.6,20525.0,32.9896,32.9977,32.8924,32.8924,20525.0
2019-05-20 10:40:00,40.6,40.64,40.59,40.62,41100.0,32.8924,32.9248,32.8843,32.9086,41100.0
2019-05-20 10:45:00,40.62,40.63,40.58,40.59,37092.0,32.9086,32.9167,32.8762,32.8843,37092.0
2019-05-20 10:50:00,40.6,40.65,40.59,40.64,34174.0,32.8924,32.9329,32.8843,32.9248,34174.0
2019-05-20 10:55:00,40.64,40.69,40.64,40.68,20963.0,32.9248,32.9653,32.9248,32.9572,20963.0
2019-05-20 11:00:00,40.68,40.78,40.68,40.77,34580.0,32.9572,33.0382,32.9572,33.0301,34580.0
2019-05-20 11:05:00,40.77,40.81,40.75,40.77,26389.0,33.0301,33.0625,33.0139,33.0301,26389.0
2019-05-20 11:10:00,40.77,40.85,40.77,40.79,32301.0,33.0301,33.0949,33.0301,33.0463,32301.0
2019-05-20 11:15:00,40.79,40.87,40.79,40.84,35108.0,33.0463,33.1111,33.0463,33.0868,35108.0
2019-05-20 11:20:00,40.84,40.9,40.8,40.9,29918.0,33.0868,33.1354,33.0544,33.1354,29918.0
2019-05-20 11:25:00,40.9,40.97,40.88,40.93,73740.0,33.1354,33.1921,33.1192,33.1597,73740.0
2019-05-20 11:30:00,40.94,41.0,40.94,40.97,47246.0,33.1678,33.2164,33.1678,33.1921,47246.0
2019-05-20 11:35:00,40.97,40.97,40.83,40.9,45581.0,33.1921,33.1921,33.0787,33.1354,45581.0
2019-05-20 11:40:00,40.9,40.94,40.89,40.94,23281.0,33.1354,33.1678,33.1273,33.1678,23281.0
2019-05-20 11:45:00,40.94,40.99,40.93,40.96,14844.0,33.1678,33.2083,33.1597,33.184,14844.0
2019-05-20 11:50:00,40.96,40.96,40.92,40.95,22452.0,33.184,33.184,33.1516,33.1759,22452.0
2019-05-20 11:55:00,40.96,40.97,40.92,40.95,19341.0,33.184,33.1921,33.1516,33.1759,19341.0
2019-05-20 12:00:00,40.95,40.96,40.92,40.92,20235.0,33.1759,33.184,33.1516,33.1516,20235.0
2019-05-20 12:05:00,40.93,40.99,40.92,40.98,48213.0,33.1597,33.2083,33.1516,33.2002,48213.0
2019-05-20 12:10:00,40.98,40.99,40.92,40.94,23091.0,33.2002,33.2083,33.1516,33.1678,23091.0
2019-05-20 12:15:00,40.94,40.98,40.92,40.92,47573.0,33.1678,33.2002,33.1516,33.1516,47573.0
2019-05-20 12:20:00,40.93,40.94,40.91,40.91,28395.0,33.1597,33.1678,33.1435,33.1435,28395.0
2019-05-20 12:25:00,40.92,40.94,40.91,40.93,24953.0,33.1516,33.1678,33.1435,33.1597,24953.0
2019-05-20 12:30:00,40.94,40.94,40.91,40.93,143072.0,33.1678,33.1678,33.1435,33.1597,143072.0
2019-05-20 12:35:00,40.94,40.94,40.92,40.93,81025.0,33.1678,33.1678,33.1516,33.1597,81025.0
2019-05-20 12:40:00,40.93,40.96,40.92,40.95,61979.0,33.1597,33.184,33.1516,33.1759,61979.0
2019-05-20 12:45:00,40.96,40.98,40.95,40.98,24222.0,33.184,33.2002,33.1759,33.2002,24222.0
2019-05-20 12:50:00,40.98,41.0,40.91,40.91,35545.0,33.2002,33.2164,33.1435,33.1435,35545.0
2019-05-20 12:55:00,40.91,40.91,40.83,40.9,127278.0,33.1435,33.1435,33.0787,33.1354,127278.0
2019-05-20 13:00:00,40.89,40.9,40.78,40.81,38986.0,33.1273,33.1354,33.0382,33.0625,38986.0
2019-05-20 13:05:00,40.82,40.88,40.82,40.88,4869.0,33.0706,33.1192,33.0706,33.1192,4869.0
2019-05-20 13:10:00,40.88,40.89,40.83,40.84,13070.0,33.1192,33.1273,33.0787,33.0868,13070.0
2019-05-20 13:15:00,40.84,40.84,40.81,40.82,11372.0,33.0868,33.0868,33.0625,33.0706,11372.0
2019-05-20 13:20:00,40.82,40.83,40.76,40.79,51666.0,33.0706,33.0787,33.022,33.0463,51666.0
2019-05-20 13:25:00,40.79,40.81,40.74,40.81,22919.0,33.0463,33.0625,33.0058,33.0625,22919.0
2019-05-20 13:30:00,40.82,40.88,40.81,40.87,22761.0,33.0706,33.1192,33.0625,33.1111,22761.0
2019-05-20 13:35:00,40.86,40.89,40.84,40.87,22754.0,33.103,33.1273,33.0868,33.1111,22754.0
2019-05-20 13:40:00,40.86,40.88,40.84,40.87,51484.0,33.103,33.1192,33.0868,33.1111,51484.0
2019-05-20 13:45:00,40.88,40.89,40.86,40.89,32056.0,33.1192,33.1273,33.103,33.1273,32056.0
2019-05-20 13:50:00,40.88,40.88,40.73,40.73,63687.0,33.1192,33.1192,32.9977,32.9977,63687.0
2019-05-20 13:55:00,40.73,40.74,40.7,40.72,56372.0,32.9977,33.0058,32.9734,32.9896,56372.0
2019-05-20 14:00:00,40.71,40.76,40.71,40.76,30359.0,32.9815,33.022,32.9815,33.022,30359.0
2019-05-20 14:05:00,40.76,40.78,40.72,40.73,27162.0,33.022,33.0382,32.9896,32.9977,27162.0
2019-05-20 14:10:00,40.73,40.77,40.72,40.73,25584.0,32.9977,33.0301,32.9896,32.9977,25584.0
2019-05-20 14:15:00,40.72,40.74,40.69,40.74,11522.0,32.9896,33.0058,32.9653,33.0058,11522.0
2019-05-20 14:20:00,40.73,40.75,40.72,40.73,25912.0,32.9977,33.0139,32.9896,32.9977,25912.0
2019-05-20 14:25:00,40.75,40.77,40.74,40.76,28867.0,33.0139,33.0301,33.0058,33.022,28867.0
2019-05-20 14:30:00,40.76,40.76,40.74,40.75,19031.0,33.022,33.022,33.0058,33.0139,19031.0
2019-05-20 14:35:00,40.74,40.77,40.72,40.73,73485.0,33.0058,33.0301,32.9896,32.9977,73485.0
2019-05-20 14:40:00,40.73,40.74,40.69,40.72,44005.0,32.9977,33.0058,32.9653,32.9896,44005.0
2019-05-20 14:45:00,40.72,40.73,40.68,40.71,31416.0,32.9896,32.9977,32.9572,32.9815,31416.0
2019-05-20 14:50:00,40.73,40.74,40.7,40.72,21531.0,32.9977,33.0058,32.9734,32.9896,21531.0
2019-05-20 14:55:00,40.71,40.72,40.7,40.7,10581.0,32.9815,32.9896,32.9734,32.9734,10581.0
2019-05-20 15:00:00,40.7,40.71,40.68,40.71,35253.0,32.9734,32.9815,32.9572,32.9815,35253.0
2019-05-20 15:05:00,40.71,40.71,40.65,40.66,16315.0,32.9815,32.9815,32.9329,32.941,16315.0
2019-05-20 15:10:00,40.67,40.67,40.63,40.64,12459.0,32.9491,32.9491,32.9167,32.9248,12459.0
2019-05-20 15:15:00,40.64,40.64,40.62,40.64,22080.0,32.9248,32.9248,32.9086,32.9248,22080.0
2019-05-20 15:20:00,40.63,40.7,40.63,40.63,55352.0,32.9167,32.9734,32.9167,32.9167,55352.0
2019-05-20 15:25:00,40.63,40.65,40.62,40.65,19732.0,32.9167,32.9329,32.9086,32.9329,19732.0
2019-05-20 15:30:00,40.64,40.7,40.64,40.68,37197.0,32.9248,32.9734,32.9248,32.9572,37197.0
2019-05-20 15:35:00,40.68,40.69,40.65,40.65,45951.0,32.9572,32.9653,32.9329,32.9329,45951.0
2019-05-20 15:40:00,40.66,40.68,40.65,40.66,56733.0,32.941,32.9572,32.9329,32.941,56733.0
2019-05-20 15:45:00,40.66,40.68,40.64,40.68,61931.0,32.941,32.9572,32.9248,32.9572,61931.0
2019-05-20 15:50:00,40.68,40.69,40.62,40.64,63817.0,32.9572,32.9653,32.9086,32.9248,63817.0
2019-05-20 15:55:00,40.63,40.66,40.61,40.62,187241.0,32.9167,32.941,32.9005,32.9086,187241.0
2019-05-21 09:30:00,40.8,41.22,40.8,41.12,237314.0,33.0544,33.3947,33.0544,33.3136,237314.0
2019-05-21 09:35:00,41.1,41.1,40.88,40.95,48259.0,33.2974,33.2974,33.1192,33.1759,48259.0
2019-05-21 09:40:00,40.96,41.03,40.87,40.95,29229.0,33.184,33.2407,33.1111,33.1759,29229.0
2019-05-21 09:45:00,40.94,41.06,40.92,41.04,43526.0,33.1678,33.265,33.1516,33.2488,43526.0
2019-05-21 09:50:00,41.04,41.06,40.98,41.04,19905.0,33.2488,33.265,33.2002,33.2488,19905.0
2019-05-21 09:55:00,41.04,41.1,41.01,41.09,28167.0,33.2488,33.2974,33.2245,33.2893,28167.0
2019-05-21 10:00:00,41.08,41.15,41.07,41.14,110024.0,33.2812,33.3379,33.2731,33.3298,110024.0
2019-05-21 10:05:00,41.14,41.23,41.14,41.23,78252.0,33.3298,33.4028,33.3298,33.4028,78252.0
2019-05-21 10:10:00,41.24,41.33,41.23,41.32,68343.0,33.4109,33.4838,33.4028,33.4757,68343.0
2019-05-21 10:15:00,41.32,41.39,41.29,41.31,117349.0,33.4757,33.5324,33.4514,33.4676,117349.0
2019-05-21 10:20:00,41.32,41.4,41.29,41.35,42380.0,33.4757,33.5405,33.4514,33.5,42380.0
2019-05-21 10:25:00,41.36,41.43,41.27,41.27,110586.0,33.5081,33.5648,33.4352,33.4352,110586.0
2019-05-21 10:30:00,41.27,41.35,41.25,41.31,53435.0,33.4352,33.5,33.419,33.4676,53435.0
2019-05-21 10:35:00,41.32,41.36,41.29,41.36,73881.0,33.4757,33.5081,33.4514,33.5081,73881.0
2019-05-21 10:40:00,41.37,41.42,41.34,41.39,50904.0,33.5162,33.5567,33.4919,33.5324,50904.0
2019-05-21 10:45:00,41.4,41.46,41.34,41.41,124840.0,33.5405,33.5891,33.4919,33.5486,124840.0
2019-05-21 10:50:00,41.42,41.43,41.37,41.37,49830.0,33.5567,33.5648,33.5162,33.5162,49830.0
2019-05-21 10:55:00,41.36,41.44,41.36,41.44,75791.0,33.5081,33.5729,33.5081,33.5729,75791.0
2019-05-21 11:00:00,41.44,41.45,41.39,41.41,62206.0,33.5729,33.581,33.5324,33.5486,62206.0
2019-05-21 11:05:00,41.42,41.45,41.39,41.45,77773.0,33.5567,33.581,33.5324,33.581,77773.0
2019-05-21 11:10:00,41.45,41.5,41.44,41.47,170649.0,33.581,33.6215,33.5729,33.5972,170649.0
2019-05-21 11:15:00,41.47,41.5,41.47,41.5,65653.0,33.5972,33.6215,33.5972,33.6215,65653.0
2019-05-21 11:20:00,41.5,41.5,41.45,41.46,48502.0,33.6215,33.6215,33.581,33.5891,48502.0
2019-05-21 11:25:00,41.46,41.58,41.45,41.54,96739.0,33.5891,33.6863,33.581,33.6539,96739.0
2019-05-21 11:30:00,41.54,41.56,41.5,41.55,76372.0,33.6539,33.6701,33.6215,33.662,76372.0
2019-05-21 11:35:00,41.53,41.54,41.47,41.49,69853.0,33.6458,33.6539,33.5972,33.6134,69853.0
2019-05-21 11:40:00,41.49,41.49,41.37,41.39,36460.0,33.6134,33.6134,33.5162,33.5324,36460.0
2019-05-21 11:45:00,41.4,41.41,41.35,41.4,32531.0,33.5405,33.5486,33.5,33.5405,32531.0
2019-05-21 11:50:00,41.39,41.41,41.38,41.4,40867.0,33.5324,33.5486,33.5243,33.5405,40867.0
2019-05-21 11:55:00,41.4,41.42,41.39,41.41,25660.0,33.5405,33.5567,33.5324,33.5486,25660.0
2019-05-21 12:00:00,41.42,41.44,41.41,41.44,22855.0,33.5567,33.5729,33.5486,33.5729,22855.0
2019-05-21 12:05:00,41.42,41.47,41.42,41.47,12831.0,33.5567,33.5972,33.5567,33.5972,12831.0
2019-05-21 12:10:00,41.47,41.5,41.46,41.48,16402.0,33.5972,33.6215,33.5891,33.6053,16402.0
2019-05-21 12:15:00,41.48,41.49,41.47,41.47,10055.0,33.6053,33.6134,33.5972,33.5972,10055.0
2019-05-21 12:20:00,41.47,41.49,41.47,41.48,17915.0,33.5972,33.6134,33.5972,33.6053,17915.0
2019-05-21 12:25:00,41.48,41.5,41.48,41.5,65590.0,33.6053,33.6215,33.6053,33.6215,65590.0
2019-05-21 12:30:00,41.5,41.57,41.49,41.57,75847.0,33.6215,33.6782,33.6134,33.6782,75847.0
2019-05-21 12:35:00,41.57,41.65,41.56,41.58,158468.0,33.6782,33.743,33.6701,33.6863,158468.0
2019-05-21 12:40:00,41.59,41.6,41.55,41.58,89251.0,33.6944,33.7025,33.662,33.6863,89251.0
2019-05-21 12:45:00,41.58,41.6,41.55,41.59,26065.0,33.6863,33.7025,33.662,33.6944,26065.0
2019-05-21 12:50:00,41.59,41.61,41.54,41.61,42083.0,33.6944,33.7106,33.6539,33.7106,42083.0
2019-05-21 12:55:00,41.61,41.65,41.59,41.65,42851.0,33.7106,33.743,33.6944,33.743,42851.0
2019-05-21 13:00:00,41.64,41.73,41.63,41.73,78745.0,33.7349,33.8078,33.7268,33.8078,78745.0
2019-05-21 13:05:00,41.73,41.75,41.69,41.72,58415.0,33.8078,33.824,33.7754,33.7997,58415.0
2019-05-21 13:10:00,41.72,41.77,41.71,41.77,39959.0,33.7997,33.8402,33.7916,33.8402,39959.0
2019-05-21 13:15:00,41.76,41.76,41.7,41.71,24907.0,33.8321,33.8321,33.7835,33.7916,24907.0
2019-05-21 13:20:00,41.72,41.76,41.67,41.67,49450.0,33.7997,33.8321,33.7592,33.7592,49450.0
2019-05-21 13:25:00,41.67,41.71,41.64,41.67,77526.0,33.7592,33.7916,33.7349,33.7592,77526.0
2019-05-21 13:30:00,41.67,41.71,41.66,41.7,14495.0,33.7592,33.7916,33.7511,33.7835,14495.0
2019-05-21 13:35:00,41.7,41.75,41.7,41.75,33787.0,33.7835,33.824,33.7835,33.824,33787.0
2019-05-21 13:40:00,41.74,41.77,41.72,41.73,36261.0,33.8159,33.8402,33.7997,33.8078,36261.0
2019-05-21 13:45:00,41.73,41.81,41.73,41.8,35770.0,33.8078,33.8726,33.8078,33.8645,35770.0
2019-05-21 13:50:00,41.8,41.83,41.78,41.82,52367.0,33.8645,33.8888,33.8483,33.8807,52367.0
2019-05-21 13:55:00,41.81,41.84,41.75,41.8,22888.0,33.8726,33.897,33.824,33.8645,22888.0
2019-05-21 14:00:00,41.8,41.8,41.75,41.77,80142.0,33.8645,33.8645,33.824,33.8402,80142.0
2019-05-21 14:05:00,41.77,41.77,41.72,41.73,54192.0,33.8402,33.8402,33.7997,33.8078,54192.0
2019-05-21 14:10:00,41.74,41.74,41.68,41.69,25550.0,33.8159,33.8159,33.7673,33.7754,25550.0
2019-05-21 14:15:00,41.69,41.69,41.66,41.67,48417.0,33.7754,33.7754,33.7511,33.7592,48417.0
2019-05-21 14:20:00,41.66,41.67,41.6,41.6,24989.0,33.7511,33.7592,33.7025,33.7025,24989.0
2019-05-21 14:25:00,41.6,41.61,41.57,41.58,33684.0,33.7025,33.7106,33.6782,33.6863,33684.0
2019-05-21 14:30:00,41.57,41.58,41.52,41.52,24243.0,33.6782,33.6863,33.6377,33.6377,24243.0
2019-05-21 14:35:00,41.52,41.53,41.48,41.51,38122.0,33.6377,33.6458,33.6053,33.6296,38122.0
2019-05-21 14:40:00,41.51,41.57,41.5,41.56,51665.0,33.6296,33.6782,33.6215,33.6701,51665.0
2019-05-21 14:45:00,41.56,41.62,41.55,41.62,23777.0,33.6701,33.7187,33.662,33.7187,23777.0
2019-05-21 14:50:00,41.62,41.65,41.61,41.65,48931.0,33.7187,33.743,33.7106,33.743,48931.0
2019-05-21 14:55:00,41.65,41.66,41.55,41.6,105025.0,33.743,33.7511,33.662,33.7025,105025.0
2019-05-21 15:00:00,41.61,41.63,41.58,41.6,48507.0,33.7106,33.7268,33.6863,33.7025,48507.0
2019-05-21 15:05:00,41.6,41.69,41.6,41.67,65143.0,33.7025,33.7754,33.7025,33.7592,65143.0
2019-05-21 15:10:00,41.68,41.7,41.66,41.7,31407.0,33.7673,33.7835,33.7511,33.7835,31407.0
2019-05-21 15:15:00,41.7,41.75,41.67,41.75,39358.0,33.7835,33.824,33.7592,33.824,39358.0
2019-05-21 15:20:00,41.75,41.77,41.69,41.7,45964.0,33.824,33.8402,33.7754,33.7835,45964.0
2019-05-21 15:25:00,41.7,41.77,41.7,41.73,64464.0,33.7835,33.8402,33.7835,33.8078,64464.0
2019-05-21 15:30:00,41.73,41.8,41.73,41.79,56486.0,33.8078,33.8645,33.8078,33.8564,56486.0
2019-05-21 15:35:00,41.79,41.83,41.75,41.82,73497.0,33.8564,33.8888,33.824,33.8807,73497.0
2019-05-21 15:40:00,41.81,41.83,41.77,41.77,76165.0,33.8726,33.8888,33.8402,33.8402,76165.0
2019-05-21 15:45:00,41.78,41.82,41.76,41.76,126207.0,33.8483,33.8807,33.8321,33.8321,126207.0
2019-05-21 15:50:00,41.77,41.8,41.72,41.78,130400.0,33.8402,33.8645,33.7997,33.8483,130400.0
2019-05-21 15:55:00,41.78,41.83,41.76,41.79,263994.0,33.8483,33.8888,33.8321,33.8564,263994.0
2019-05-22 09:30:00,41.59,41.9,41.56,41.9,114008.0,33.6944,33.9456,33.6701,33.9456,114008.0
2019-05-22 09:35:00,41.89,41.99,41.81,41.98,69904.0,33.9375,34.0185,33.8726,34.0104,69904.0
2019-05-22 09:40:00,41.99,42.12,41.82,41.93,286700.0,34.0185,34.1238,33.8807,33.9699,286700.0
2019-05-22 09:45:00,41.93,42.02,41.91,42.0,103405.0,33.9699,34.0428,33.9537,34.0266,103405.0
2019-05-22 09:50:00,41.99,42.02,41.88,41.99,107790.0,34.0185,34.0428,33.9294,34.0185,107790.0
2019-05-22 09:55:00,42.0,42.02,41.95,42.01,78256.0,34.0266,34.0428,33.9861,34.0347,78256.0
2019-05-22 10:00:00,42.01,42.02,41.9,41.98,108012.0,34.0347,34.0428,33.9456,34.0104,108012.0
2019-05-22 10:05:00,41.99,42.02,41.96,42.0,46253.0,34.0185,34.0428,33.9942,34.0266,46253.0
2019-05-22 10:10:00,41.99,42.04,41.96,42.01,42087.0,34.0185,34.059,33.9942,34.0347,42087.0
2019-05-22 10:15:00,42.02,42.06,41.97,42.0,42610.0,34.0428,34.0752,34.0023,34.0266,42610.0
2019-05-22 10:20:00,42.01,42.01,41.91,41.97,47222.0,34.0347,34.0347,33.9537,34.0023,47222.0
2019-05-22 10:25:00,41.98,42.0,41.94,41.97,31739.0,34.0104,34.0266,33.978,34.0023,31739.0
2019-05-22 10:30:00,41.96,42.01,41.96,41.99,35416.0,33.9942,34.0347,33.9942,34.0185,35416.0
2019-05-22 10:35:00,42.0,42.01,41.96,42.01,61554.0,34.0266,34.0347,33.9942,34.0347,61554.0
2019-05-22 10:40:00,42.01,42.02,41.98,42.0,42216.0,34.0347,34.0428,34.0104,34.0266,42216.0
2019-05-22 10:45:00,41.99,42.01,41.96,42.0,48090.0,34.0185,34.0347,33.9942,34.0266,48090.0
2019-05-22 10:50:00,42.0,42.02,41.95,42.0,49238.0,34.0266,34.0428,33.9861,34.0266,49238.0
2019-05-22 10:55:00,41.99,42.0,41.93,41.99,31470.0,34.0185,34.0266,33.9699,34.0185,31470.0
2019-05-22 11:00:00,41.99,42.01,41.95,41.96,59865.0,34.0185,34.0347,33.9861,33.9942,59865.0
2019-05-22 11:05:00,41.97,41.99,41.87,41.89,67776.0,34.0023,34.0185,33.9213,33.9375,67776.0
2019-05-22 11:10:00,41.89,41.99,41.86,41.94,31082.0,33.9375,34.0185,33.9132,33.978,31082.0
2019-05-22 11:15:00,41.95,42.0,41.93,41.96,42894.0,33.9861,34.0266,33.9699,33.9942,42894.0
2019-05-22 11:20:00,41.97,41.99,41.93,41.94,29934.0,34.0023,34.0185,33.9699,33.978,29934.0
2019-05-22 11:25:00,41.94,42.0,41.94,41.98,36780.0,33.978,34.0266,33.978,34.0104,36780.0
2019-05-22 11:30:00,42.0,42.0,41.85,41.9,131111.0,34.0266,34.0266,33.9051,33.9456,131111.0
2019-05-22 11:35:00,41.9,41.94,41.88,41.94,24736.0,33.9456,33.978,33.9294,33.978,24736.0
2019-05-22 11:40:00,41.94,41.94,41.88,41.94,43194.0,33.978,33.978,33.9294,33.978,43194.0
2019-05-22 11:45:00,41.93,41.98,41.93,41.97,25006.0,33.9699,34.0104,33.9699,34.0023,25006.0
2019-05-22 11:50:00,41.98,42.0,41.92,41.94,40531.0,34.0104,34.0266,33.9618,33.978,40531.0
2019-05-22 11:55:00,41.94,41.97,41.93,41.96,17214.0,33.978,34.0023,33.9699,33.9942,17214.0
2019-05-22 12:00:00,41.95,41.98,41.94,41.95,27010.0,33.9861,34.0104,33.978,33.9861,27010.0
2019-05-22 12:05:00,41.97,41.99,41.92,41.97,38360.0,34.0023,34.0185,33.9618,34.0023,38360.0
2019-05-22 12:10:00,41.97,41.98,41.8,41.8,50186.0,34.0023,34.0104,33.8645,33.8645,50186.0
2019-05-22 12:15:00,41.79,41.85,41.77,41.79,75210.0,33.8564,33.9051,33.8402,33.8564,75210.0
2019-05-22 12:20:00,41.79,41.8,41.68,41.76,76020.0,33.8564,33.8645,33.7673,33.8321,76020.0
2019-05-22 12:25:00,41.75,41.76,41.67,41.68,47846.0,33.824,33.8321,33.7592,33.7673,47846.0
2019-05-22 12:30:00,41.69,41.7,41.58,41.65,78942.0,33.7754,33.7835,33.6863,33.743,78942.0
2019-05-22 12:35:00,41.66,41.72,41.64,41.71,25067.0,33.7511,33.7997,33.7349,33.7916,25067.0
2019-05-22 12:40:00,41.71,41.72,41.63,41.66,38920.0,33.7916,33.7997,33.7268,33.7511,38920.0
2019-05-22 12:45:00,41.66,41.67,41.62,41.65,17201.0,33.7511,33.7592,33.7187,33.743,17201.0
2019-05-22 12:50:00,41.65,41.67,41.57,41.66,27970.0,33.743,33.7592,33.6782,33.7511,27970.0
2019-05-22 12:55:00,41.66,41.69,41.6,41.62,24301.0,33.7511,33.7754,33.7025,33.7187,24301.0
2019-05-22 13:00:00,41.62,41.66,41.57,41.58,23705.0,33.7187,33.7511,33.6782,33.6863,23705.0
2019-05-22 13:05:00,41.57,41.61,41.53,41.54,17859.0,33.6782,33.7106,33.6458,33.6539,17859.0
2019-05-22 13:10:00,41.54,41.6,41.54,41.59,16343.0,33.6539,33.7025,33.6539,33.6944,16343.0
2019-05-22 13:15:00,41.6,41.63,41.6,41.63,12286.0,33.7025,33.7268,33.7025,33.7268,12286.0
2019-05-22 13:20:00,41.63,41.69,41.61,41.63,30517.0,33.7268,33.7754,33.7106,33.7268,30517.0
2019-05-22 13:25:00,41.63,41.67,41.6,41.63,40322.0,33.7268,33.7592,33.7025,33.7268,40322.0
2019-05-22 13:30:00,41.64,41.66,41.62,41.64,23850.0,33.7349,33.7511,33.7187,33.7349,23850.0
2019-05-22 13:35:00,41.65,41.68,41.61,41.66,24831.0,33.743,33.7673,33.7106,33.7511,24831.0
2019-05-22 13:40:00,41.66,41.74,41.66,41.68,56016.0,33.7511,33.8159,33.7511,33.7673,56016.0
2019-05-22 13:45:00,41.69,41.69,41.66,41.68,21240.0,33.7754,33.7754,33.7511,33.7673,21240.0
2019-05-22 13:50:00,41.67,41.7,41.65,41.68,21448.0,33.7592,33.7835,33.743,33.7673,21448.0
2019-05-22 13:55:00,41.67,41.73,41.67,41.71,23606.0,33.7592,33.8078,33.7592,33.7916,23606.0
2019-05-22 14:00:00,41.71,41.72,41.64,41.67,20711.0,33.7916,33.7997,33.7349,33.7592,20711.0
2019-05-22 14:05:00,41.67,41.75,41.67,41.75,31287.0,33.7592,33.824,33.7592,33.824,31287.0
2019-05-22 14:10:00,41.76,41.76,41.65,41.66,24090.0,33.8321,33.8321,33.743,33.7511,24090.0
2019-05-22 14:15:00,41.66,41.67,41.61,41.65,19517.0,33.7511,33.7592,33.7106,33.743,19517.0
2019-05-22 14:20:00,41.64,41.69,41.63,41.65,23988.0,33.7349,33.7754,33.7268,33.743,23988.0
2019-05-22 14:25:00,41.65,41.66,41.59,41.6,16316.0,33.743,33.7511,33.6944,33.7025,16316.0
2019-05-22 14:30:00,41.6,41.68,41.59,41.66,12841.0,33.7025,33.7673,33.6944,33.7511,12841.0
2019-05-22 14:35:00,41.65,41.72,41.65,41.71,29634.0,33.743,33.7997,33.743,33.7916,29634.0
2019-05-22 14:40:00,41.71,41.74,41.69,41.7,30388.0,33.7916,33.8159,33.7754,33.7835,30388.0
2019-05-22 14:45:00,41.7,41.74,41.7,41.73,24638.0,33.7835,33.8159,33.7835,33.8078,24638.0
2019-05-22 14:50:00,41.73,41.73,41.66,41.66,19979.0,33.8078,33.8078,33.7511,33.7511,19979.0
2019-05-22 14:55:00,41.67,41.7,41.65,41.65,15622.0,33.7592,33.7835,33.743,33.743,15622.0
2019-05-22 15:00:00,41.65,41.7,41.65,41.66,22919.0,33.743,33.7835,33.743,33.7511,22919.0
2019-05-22 15:05:00,41.67,41.69,41.66,41.68,34106.0,33.7592,33.7754,33.7511,33.7673,34106.0
2019-05-22 15:10:00,41.68,41.71,41.68,41.69,26647.0,33.7673,33.7916,33.7673,33.7754,26647.0
2019-05-22 15:15:00,41.7,41.72,41.68,41.71,28473.0,33.7835,33.7997,33.7673,33.7916,28473.0
2019-05-22 15:20:00,41.71,41.74,41.68,41.72,55523.0,33.7916,33.8159,33.7673,33.7997,55523.0
2019-05-22 15:25:00,41.74,41.75,41.73,41.75,30250.0,33.8159,33.824,33.8078,33.824,30250.0
2019-05-22 15:30:00,41.74,41.74,41.7,41.72,31862.0,33.8159,33.8159,33.7835,33.7997,31862.0
2019-05-22 15:35:00,41.72,41.74,41.68,41.7,36304.0,33.7997,33.8159,33.7673,33.7835,36304.0
2019-05-22 15:40:00,41.69,41.72,41.68,41.68,69303.0,33.7754,33.7997,33.7673,33.7673,69303.0
2019-05-22 15:45:00,41.68,41.7,41.65,41.69,56669.0,33.7673,33.7835,33.743,33.7754,56669.0
2019-05-22 15:50:00,41.69,41.7,41.65,41.69,88986.0,33.7754,33.7835,33.743,33.7754,88986.0
2019-05-22 15:55:00,41.68,41.7,41.62,41.7,229290.0,33.7673,33.7835,33.7187,33.7835,229290.0
2019-05-23 09:30:00,41.06,41.13,40.76,40.92,147728.0,33.265,33.3217,33.022,33.1516,147728.0
2019-05-23 09:35:00,40.91,41.0,40.88,40.96,23266.0,33.1435,33.2164,33.1192,33.184,23266.0
2019-05-23 09:40:00,40.96,41.0,40.71,40.72,85211.0,33.184,33.2164,32.9815,32.9896,85211.0
2019-05-23 09:45:00,40.72,40.83,40.65,40.77,74703.0,32.9896,33.0787,32.9329,33.0301,74703.0
2019-05-23 09:50:00,40.74,40.83,40.72,40.78,32576.0,33.0058,33.0787,32.9896,33.0382,32576.0
2019-05-23 09:55:00,40.8,40.89,40.75,40.85,22469.0,33.0544,33.1273,33.0139,33.0949,22469.0
2019-05-23 10:00:00,40.84,40.88,40.81,40.84,70928.0,33.0868,33.1192,33.0625,33.0868,70928.0
2019-05-23 10:05:00,40.85,40.89,40.77,40.78,55355.0,33.0949,33.1273,33.0301,33.0382,55355.0
2019-05-23 10:10:00,40.77,40.89,40.71,40.89,27642.0,33.0301,33.1273,32.9815,33.1273,27642.0
2019-05-23 10:15:00,40.89,40.92,40.8,40.8,36398.0,33.1273,33.1516,33.0544,33.0544,36398.0
2019-05-23 10:20:00,40.8,40.84,40.78,40.82,8990.0,33.0544,33.0868,33.0382,33.0706,8990.0
2019-05-23 10:25:00,40.82,40.9,40.78,40.87,25895.0,33.0706,33.1354,33.0382,33.1111,25895.0
2019-05-23 10:30:00,40.88,41.04,40.86,41.03,66249.0,33.1192,33.2488,33.103,33.2407,66249.0
2019-05-23 10:35:00,41.02,41.05,40.97,41.04,51587.0,33.2326,33.2569,33.1921,33.2488,51587.0
2019-05-23 10:40:00,41.05,41.11,41.04,41.07,29046.0,33.2569,33.3055,33.2488,33.2731,29046.0
2019-05-23 10:45:00,41.07,41.08,40.98,41.06,32118.0,33.2731,33.2812,33.2002,33.265,32118.0
2019-05-23 10:50:00,41.06,41.11,41.02,41.1,32778.0,33.265,33.3055,33.2326,33.2974,32778.0
2019-05-23 10:55:00,41.11,41.15,41.06,41.1,22437.0,33.3055,33.3379,33.265,33.2974,22437.0
2019-05-23 11:00:00,41.09,41.11,41.0,41.01,21197.0,33.2893,33.3055,33.2164,33.2245,21197.0
2019-05-23 11:05:00,41.0,41.03,40.99,41.0,36348.0,33.2164,33.2407,33.2083,33.2164,36348.0
2019-05-23 11:10:00,41.0,41.08,40.97,40.98,24882.0,33.2164,33.2812,33.1921,33.2002,24882.0
2019-05-23 11:15:00,40.98,40.98,40.9,40.95,38498.0,33.2002,33.2002,33.1354,33.1759,38498.0
2019-05-23 11:20:00,40.95,40.97,40.91,40.94,39522.0,33.1759,33.1921,33.1435,33.1678,39522.0
2019-05-23 11:25:00,40.95,41.01,40.92,40.95,22469.0,33.1759,33.2245,33.1516,33.1759,22469.0
2019-05-23 11:30:00,40.93,40.97,40.91,40.93,98380.0,33.1597,33.1921,33.1435,33.1597,98380.0
2019-05-23 11:35:00,40.93,40.97,40.91,40.95,21941.0,33.1597,33.1921,33.1435,33.1759,21941.0
2019-05-23 11:40:00,40.95,41.0,40.92,40.96,46864.0,33.1759,33.2164,33.1516,33.184,46864.0
2019-05-23 11:45:00,40.97,41.01,40.93,40.94,33477.0,33.1921,33.2245,33.1597,33.1678,33477.0
2019-05-23 11:50:00,40.94,40.96,40.87,40.9,43316.0,33.1678,33.184,33.1111,33.1354,43316.0
2019-05-23 11:55:00,40.9,40.9,40.85,40.85,20342.0,33.1354,33.1354,33.0949,33.0949,20342.0
2019-05-23 12:00:00,40.87,40.92,40.85,40.92,14031.0,33.1111,33.1516,33.0949,33.1516,14031.0
2019-05-23 12:05:00,40.92,40.94,40.86,40.87,29843.0,33.1516,33.1678,33.103,33.1111,29843.0
2019-05-23 12:10:00,40.87,40.91,40.79,40.85,58981.0,33.1111,33.1435,33.0463,33.0949,58981.0
2019-05-23 12:15:00,40.85,40.89,40.79,40.86,29917.0,33.0949,33.1273,33.0463,33.103,29917.0
2019-05-23 12:20:00,40.87,40.87,40.82,40.83,17792.0,33.1111,33.1111,33.0706,33.0787,17792.0
2019-05-23 12:25:00,40.82,40.86,40.8,40.82,37361.0,33.0706,33.103,33.0544,33.0706,37361.0
2019-05-23 12:30:00,40.81,40.85,40.81,40.82,22485.0,33.0625,33.0949,33.0625,33.0706,22485.0
2019-05-23 12:35:00,40.82,40.83,40.78,40.8,15259.0,33.0706,33.0787,33.0382,33.0544,15259.0
2019-05-23 12:40:00,40.8,40.87,40.79,40.84,33374.0,33.0544,33.1111,33.0463,33.0868,33374.0
2019-05-23 12:45:00,40.85,40.85,40.81,40.85,12729.0,33.0949,33.0949,33.0625,33.0949,12729.0
2019-05-23 12:50:00,40.83,40.85,40.76,40.8,34826.0,33.0787,33.0949,33.022,33.0544,34826.0
2019-05-23 12:55:00,40.8,40.82,40.77,40.79,19732.0,33.0544,33.0706,33.0301,33.0463,19732.0
2019-05-23 13:00:00,40.78,40.8,40.77,40.79,15139.0,33.0382,33.0544,33.0301,33.0463,15139.0
2019-05-23 13:05:00,40.79,40.83,40.77,40.83,21193.0,33.0463,33.0787,33.0301,33.0787,21193.0
2019-05-23 13:10:00,40.83,40.86,40.76,40.76,31180.0,33.0787,33.103,33.022,33.022,31180.0
2019-05-23 13:15:00,40.77,40.84,40.77,40.81,17942.0,33.0301,33.0868,33.0301,33.0625,17942.0
2019-05-23 13:20:00,40.82,40.84,40.8,40.83,10928.0,33.0706,33.0868,33.0544,33.0787,10928.0
2019-05-23 13:25:00,40.84,40.88,40.83,40.84,41540.0,33.0868,33.1192,33.0787,33.0868,41540.0
2019-05-23 13:30:00,40.85,40.9,40.83,40.9,9837.0,33.0949,33.1354,33.0787,33.1354,9837.0
2019-05-23 13:35:00,40.9,40.92,40.86,40.91,28739.0,33.1354,33.1516,33.103,33.1435,28739.0
2019-05-23 13:40:00,40.91,40.93,40.89,40.91,9885.0,33.1435,33.1597,33.1273,33.1435,9885.0
2019-05-23 13:45:00,40.91,40.92,40.87,40.88,37455.0,33.1435,33.1516,33.1111,33.1192,37455.0
2019-05-23 13:50:00,40.88,40.89,40.87,40.87,33648.0,33.1192,33.1273,33.1111,33.1111,33648.0
2019-05-23 13:55:00,40.88,40.94,40.88,40.92,18956.0,33.1192,33.1678,33.1192,33.1516,18956.0
2019-05-23 14:00:00,40.93,40.93,40.9,40.91,29354.0,33.1597,33.1597,33.1354,33.1435,29354.0
2019-05-23 14:05:00,40.91,40.93,40.82,40.83,16446.0,33.1435,33.1597,33.0706,33.0787,16446.0
2019-05-23 14:10:00,40.83,40.86,40.8,40.83,23173.0,33.0787,33.103,33.0544,33.0787,23173.0
2019-05-23 14:15:00,40.84,40.84,40.77,40.77,23110.0,33.0868,33.0868,33.0301,33.0301,23110.0
2019-05-23 14:20:00,40.78,40.79,40.77,40.78,25427.0,33.0382,33.0463,33.0301,33.0382,25427.0
2019-05-23 14:25:00,40.77,40.8,40.77,40.79,14837.0,33.0301,33.0544,33.0301,33.0463,14837.0
2019-05-23 14:30:00,40.79,40.84,40.79,40.83,25555.0,33.0463,33.0868,33.0463,33.0787,25555.0
2019-05-23 14:35:00,40.83,40.84,40.79,40.84,18807.0,33.0787,33.0868,33.0463,33.0868,18807.0
2019-05-23 14:40:00,40.84,40.87,40.83,40.87,28797.0,33.0868,33.1111,33.0787,33.1111,28797.0
2019-05-23 14:45:00,40.87,40.93,40.87,40.9,47930.0,33.1111,33.1597,33.1111,33.1354,47930.0
2019-05-23 14:50:00,40.9,40.94,40.89,40.91,79557.0,33.1354,33.1678,33.1273,33.1435,79557.0
2019-05-23 14:55:00,40.91,40.91,40.87,40.91,28108.0,33.1435,33.1435,33.1111,33.1435,28108.0
2019-05-23 15:00:00,40.9,40.91,40.84,40.88,30414.0,33.1354,33.1435,33.0868,33.1192,30414.0
2019-05-23 15:05:00,40.88,40.89,40.84,40.85,17249.0,33.1192,33.1273,33.0868,33.0949,17249.0
2019-05-23 15:10:00,40.85,40.9,40.85,40.87,36095.0,33.0949,33.1354,33.0949,33.1111,36095.0
2019-05-23 15:15:00,40.87,40.95,40.86,40.92,40016.0,33.1111,33.1759,33.103,33.1516,40016.0
2019-05-23 15:20:00,40.93,41.0,40.93,40.98,28144.0,33.1597,33.2164,33.1597,33.2002,28144.0
2019-05-23 15:25:00,40.99,41.11,40.98,41.1,30002.0,33.2083,33.3055,33.2002,33.2974,30002.0
2019-05-23 15:30:00,41.1,41.13,41.06,41.12,43602.0,33.2974,33.3217,33.265,33.3136,43602.0
2019-05-23 15:35:00,41.13,41.14,41.07,41.07,29169.0,33.3217,33.3298,33.2731,33.2731,29169.0
2019-05-23 15:40:00,41.08,41.09,40.98,41.02,74708.0,33.2812,33.2893,33.2002,33.2326,74708.0
2019-05-23 15:45:00,41.02,41.05,40.99,41.0,73180.0,33.2326,33.2569,33.2083,33.2164,73180.0
2019-05-23 15:50:00,41.0,41.07,40.98,41.06,73624.0,33.2164,33.2731,33.2002,33.265,73624.0
2019-05-23 15:55:00,41.06,41.15,41.02,41.13,159014.0,33.265,33.3379,33.2326,33.3217,159014.0
2019-05-24 09:30:00,41.0,41.15,40.98,41.0,105621.0,33.2164,33.3379,33.2002,33.2164,105621.0
2019-05-24 09:35:00,41.01,41.14,41.0,41.08,69704.0,33.2245,33.3298,33.2164,33.2812,69704.0
2019-05-24 09:40:00,41.07,41.08,40.94,40.95,78132.0,33.2731,33.2812,33.1678,33.1759,78132.0
2019-05-24 09:45:00,40.96,40.96,40.81,40.89,110735.0,33.184,33.184,33.0625,33.1273,110735.0
2019-05-24 09:50:00,40.91,40.99,40.9,40.94,37734.0,33.1435,33.2083,33.1354,33.1678,37734.0
2019-05-24 09:55:00,40.91,40.98,40.9,40.97,18627.0,33.1435,33.2002,33.1354,33.1921,18627.0
2019-05-24 10:00:00,40.97,41.03,40.94,41.0,206940.0,33.1921,33.2407,33.1678,33.2164,206940.0
2019-05-24 10:05:00,40.99,41.02,40.95,40.98,102693.0,33.2083,33.2326,33.1759,33.2002,102693.0
2019-05-24 10:10:00,40.98,41.04,40.95,41.01,117713.0,33.2002,33.2488,33.1759,33.2245,117713.0
2019-05-24 10:15:00,41.01,41.02,40.95,40.95,41727.0,33.2245,33.2326,33.1759,33.1759,41727.0
2019-05-24 10:20:00,40.96,41.0,40.91,41.0,32530.0,33.184,33.2164,33.1435,33.2164,32530.0
2019-05-24 10:25:00,41.0,41.02,40.92,40.93,32615.0,33.2164,33.2326,33.1516,33.1597,32615.0
2019-05-24 10:30:00,40.94,41.02,40.94,41.0,28184.0,33.1678,33.2326,33.1678,33.2164,28184.0
2019-05-24 10:35:00,41.01,41.03,41.0,41.01,30963.0,33.2245,33.2407,33.2164,33.2245,30963.0
2019-05-24 10:40:00,41.0,41.01,40.94,40.96,70047.0,33.2164,33.2245,33.1678,33.184,70047.0
2019-05-24 10:45:00,40.96,40.98,40.93,40.94,28493.0,33.184,33.2002,33.1597,33.1678,28493.0
2019-05-24 10:50:00,40.94,40.96,40.85,40.88,45967.0,33.1678,33.184,33.0949,33.1192,45967.0
2019-05-24 10:55:00,40.89,40.89,40.83,40.83,23580.0,33.1273,33.1273,33.0787,33.0787,23580.0
2019-05-24 11:00:00,40.83,40.88,40.81,40.85,26034.0,33.0787,33.1192,33.0625,33.0949,26034.0
2019-05-24 11:05:00,40.87,40.89,40.7,40.79,111447.0,33.1111,33.1273,32.9734,33.0463,111447.0
2019-05-24 11:10:00,40.8,40.86,40.7,40.86,64752.0,33.0544,33.103,32.9734,33.103,64752.0
2019-05-24 11:15:00,40.86,40.88,40.81,40.85,27064.0,33.103,33.1192,33.0625,33.0949,27064.0
2019-05-24 11:20:00,40.85,40.9,40.84,40.89,36676.0,33.0949,33.1354,33.0868,33.1273,36676.0
2019-05-24 11:25:00,40.89,40.89,40.79,40.8,65172.0,33.1273,33.1273,33.0463,33.0544,65172.0
2019-05-24 11:30:00,40.8,40.91,40.76,40.91,50338.0,33.0544,33.1435,33.022,33.1435,50338.0
2019-05-24 11:35:00,40.92,40.99,40.91,40.94,21351.0,33.1516,33.2083,33.1435,33.1678,21351.0
2019-05-24 11:40:00,40.93,40.95,40.84,40.92,68537.0,33.1597,33.1759,33.0868,33.1516,68537.0
2019-05-24 11:45:00,40.92,40.95,40.9,40.9,46913.0,33.1516,33.1759,33.1354,33.1354,46913.0
2019-05-24 11:50:00,40.9,40.94,40.88,40.92,126463.0,33.1354,33.1678,33.1192,33.1516,126463.0
2019-05-24 11:55:00,40.92,40.94,40.89,40.9,25612.0,33.1516,33.1678,33.1273,33.1354,25612.0
2019-05-24 12:00:00,40.89,40.92,40.88,40.9,12560.0,33.1273,33.1516,33.1192,33.1354,12560.0
2019-05-24 12:05:00,40.91,40.95,40.89,40.9,37129.0,33.1435,33.1759,33.1273,33.1354,37129.0
2019-05-24 12:10:00,40.91,40.91,40.87,40.9,14200.0,33.1435,33.1435,33.1111,33.1354,14200.0
2019-05-24 12:15:00,40.91,40.92,40.84,40.87,24664.0,33.1435,33.1516,33.0868,33.1111,24664.0
2019-05-24 12:20:00,40.88,40.89,40.83,40.86,44195.0,33.1192,33.1273,33.0787,33.103,44195.0
2019-05-24 12:25:00,40.85,40.89,40.84,40.87,45670.0,33.0949,33.1273,33.0868,33.1111,45670.0
2019-05-24 12:30:00,40.87,40.88,40.84,40.86,38896.0,33.1111,33.1192,33.0868,33.103,38896.0
2019-05-24 12:35:00,40.86,40.87,40.76,40.77,33456.0,33.103,33.1111,33.022,33.0301,33456.0
2019-05-24 12:40:00,40.79,40.79,40.73,40.73,37453.0,33.0463,33.0463,32.9977,32.9977,37453.0
2019-05-24 12:45:00,40.73,40.75,40.69,40.71,60336.0,32.9977,33.0139,32.9653,32.9815,60336.0
2019-05-24 12:50:00,40.71,40.75,40.68,40.69,32953.0,32.9815,33.0139,32.9572,32.9653,32953.0
2019-05-24 12:55:00,40.69,40.71,40.62,40.69,94842.0,32.9653,32.9815,32.9086,32.9653,94842.0
2019-05-24 13:00:00,40.68,40.73,40.66,40.72,39841.0,32.9572,32.9977,32.941,32.9896,39841.0
2019-05-24 13:05:00,40.72,40.75,40.72,40.74,15097.0,32.9896,33.0139,32.9896,33.0058,15097.0
2019-05-24 13:10:00,40.74,40.74,40.69,40.73,19316.0,33.0058,33.0058,32.9653,32.9977,19316.0
2019-05-24 13:15:00,40.73,40.75,40.64,40.68,37883.0,32.9977,33.0139,32.9248,32.9572,37883.0
2019-05-24 13:20:00,40.69,40.74,40.66,40.67,27252.0,32.9653,33.0058,32.941,32.9491,27252.0
2019-05-24 13:25:00,40.67,40.7,40.62,40.67,28121.0,32.9491,32.9734,32.9086,32.9491,28121.0
2019-05-24 13:30:00,40.67,40.69,40.67,40.68,20186.0,32.9491,32.9653,32.9491,32.9572,20186.0
2019-05-24 13:35:00,40.68,40.69,40.64,40.65,47715.0,32.9572,32.9653,32.9248,32.9329,47715.0
2019-05-24 13:40:00,40.65,40.71,40.64,40.71,10794.0,32.9329,32.9815,32.9248,32.9815,10794.0
2019-05-24 13:45:00,40.71,40.74,40.67,40.74,28360.0,32.9815,33.0058,32.9491,33.0058,28360.0
2019-05-24 13:50:00,40.73,40.74,40.66,40.67,101534.0,32.9977,33.0058,32.941,32.9491,101534.0
2019-05-24 13:55:00,40.67,40.7,40.67,40.7,11015.0,32.9491,32.9734,32.9491,32.9734,11015.0
2019-05-24 14:00:00,40.7,40.71,40.67,40.68,24970.0,32.9734,32.9815,32.9491,32.9572,24970.0
2019-05-24 14:05:00,40.68,40.69,40.64,40.66,24047.0,32.9572,32.9653,32.9248,32.941,24047.0
2019-05-24 14:10:00,40.66,40.69,40.65,40.66,14796.0,32.941,32.9653,32.9329,32.941,14796.0
2019-05-24 14:15:00,40.66,40.67,40.57,40.57,28049.0,32.941,32.9491,32.8681,32.8681,28049.0
2019-05-24 14:20:00,40.58,40.58,40.51,40.51,21520.0,32.8762,32.8762,32.8194,32.8194,21520.0
2019-05-24 14:25:00,40.51,40.52,40.41,40.44,150158.0,32.8194,32.8275,32.7384,32.7627,150158.0
2019-05-24 14:30:00,40.43,40.49,40.35,40.45,102291.0,32.7546,32.8032,32.6898,32.7708,102291.0
2019-05-24 14:35:00,40.46,40.56,40.46,40.54,115988.0,32.7789,32.86,32.7789,32.8437,115988.0
2019-05-24 14:40:00,40.55,40.65,40.55,40.65,56861.0,32.8518,32.9329,32.8518,32.9329,56861.0
2019-05-24 14:45:00,40.65,40.69,40.63,40.68,79399.0,32.9329,32.9653,32.9167,32.9572,79399.0
2019-05-24 14:50:00,40.68,40.71,40.64,40.65,37863.0,32.9572,32.9815,32.9248,32.9329,37863.0
2019-05-24 14:55:00,40.64,40.66,40.61,40.63,50093.0,32.9248,32.941,32.9005,32.9167,50093.0
2019-05-24 15:00:00,40.63,40.65,40.62,40.64,33760.0,32.9167,32.9329,32.9086,32.9248,33760.0
2019-05-24 15:05:00,40.63,40.65,40.61,40.64,25834.0,32.9167,32.9329,32.9005,32.9248,25834.0
2019-05-24 15:10:00,40.64,40.7,40.63,40.7,103025.0,32.9248,32.9734,32.9167,32.9734,103025.0
2019-05-24 15:15:00,40.7,40.7,40.64,40.68,68414.0,32.9734,32.9734,32.9248,32.9572,68414.0
2019-05-24 15:20:00,40.69,40.71,40.67,40.7,44855.0,32.9653,32.9815,32.9491,32.9734,44855.0
2019-05-24 15:25:00,40.7,40.78,40.69,40.77,131896.0,32.9734,33.0382,32.9653,33.0301,131896.0
2019-05-24 15:30:00,40.78,40.78,40.71,40.72,73410.0,33.0382,33.0382,32.9815,32.9896,73410.0
2019-05-24 15:35:00,40.72,40.77,40.71,40.74,151784.0,32.9896,33.0301,32.9815,33.0058,151784.0
2019-05-24 15:40:00,40.74,40.79,40.73,40.73,72399.0,33.0058,33.0463,32.9977,32.9977,72399.0
2019-05-24 15:45:00,40.73,40.75,40.7,40.73,81334.0,32.9977,33.0139,32.9734,32.9977,81334.0
2019-05-24 15:50:00,40.73,40.75,40.71,40.75,159765.0,32.9977,33.0139,32.9815,33.0139,159765.0
2019-05-24 15:55:00,40.74,40.75,40.65,40.65,246028.0,33.0058,33.0139,32.9329,32.9329,246028.0
2019-05-28 09:30:00,40.62,40.7,40.55,40.65,76553.0,32.9086,32.9734,32.8518,32.9329,76553.0
2019-05-28 09:35:00,40.66,40.67,40.38,40.49,48960.0,32.941,32.9491,32.7141,32.8032,48960.0
2019-05-28 09:40:00,40.51,40.52,40.3,40.35,104952.0,32.8194,32.8275,32.6493,32.6898,104952.0
2019-05-28 09:45:00,40.36,40.52,40.36,40.51,15345.0,32.6979,32.8275,32.6979,32.8194,15345.0
2019-05-28 09:50:00,40.51,40.54,40.47,40.54,15608.0,32.8194,32.8437,32.787,32.8437,15608.0
2019-05-28 09:55:00,40.53,40.54,40.36,40.38,42885.0,32.8356,32.8437,32.6979,32.7141,42885.0
2019-05-28 10:00:00,40.38,40.42,40.34,40.4,46387.0,32.7141,32.7465,32.6817,32.7303,46387.0
2019-05-28 10:05:00,40.41,40.42,40.28,40.31,72508.0,32.7384,32.7465,32.6331,32.6574,72508.0
2019-05-28 10:10:00,40.32,40.37,40.29,40.31,45568.0,32.6655,32.706,32.6412,32.6574,45568.0
2019-05-28 10:15:00,40.31,40.46,40.31,40.35,46543.0,32.6574,32.7789,32.6574,32.6898,46543.0
2019-05-28 10:20:00,40.35,40.41,40.35,40.39,32934.0,32.6898,32.7384,32.6898,32.7222,32934.0
2019-05-28 10:25:00,40.4,40.43,40.38,40.41,62926.0,32.7303,32.7546,32.7141,32.7384,62926.0
2019-05-28 10:30:00,40.41,40.43,40.33,40.33,76868.0,32.7384,32.7546,32.6736,32.6736,76868.0
2019-05-28 10:35:00,40.33,40.36,40.29,40.3,49825.0,32.6736,32.6979,32.6412,32.6493,49825.0
2019-05-28 10:40:00,40.29,40.34,40.27,40.34,38048.0,32.6412,32.6817,32.625,32.6817,38048.0
2019-05-28 10:45:00,40.33,40.33,40.25,40.29,51383.0,32.6736,32.6736,32.6088,32.6412,51383.0
2019-05-28 10:50:00,40.29,40.34,40.26,40.3,23645.0,32.6412,32.6817,32.6169,32.6493,23645.0
2019-05-28 10:55:00,40.3,40.36,40.28,40.34,32792.0,32.6493,32.6979,32.6331,32.6817,32792.0
2019-05-28 11:00:00,40.35,40.42,40.35,40.39,36105.0,32.6898,32.7465,32.6898,32.7222,36105.0
2019-05-28 11:05:00,40.39,40.41,40.37,40.38,20962.0,32.7222,32.7384,32.706,32.7141,20962.0
2019-05-28 11:10:00,40.38,40.42,40.36,40.36,33451.0,32.7141,32.7465,32.6979,32.6979,33451.0
2019-05-28 11:15:00,40.36,40.36,40.32,40.33,33545.0,32.6979,32.6979,32.6655,32.6736,33545.0
2019-05-28 11:20:00,40.33,40.36,40.32,40.35,19319.0,32.6736,32.6979,32.6655,32.6898,19319.0
2019-05-28 11:25:00,40.35,40.38,40.28,40.28,44284.0,32.6898,32.7141,32.6331,32.6331,44284.0
2019-05-28 11:30:00,40.28,40.29,40.25,40.29,28347.0,32.6331,32.6412,32.6088,32.6412,28347.0
2019-05-28 11:35:00,40.29,40.35,40.27,40.31,40474.0,32.6412,32.6898,32.625,32.6574,40474.0
2019-05-28 11:40:00,40.31,40.36,40.31,40.34,17651.0,32.6574,32.6979,32.6574,32.6817,17651.0
2019-05-28 11:45:00,40.34,40.34,40.31,40.32,20622.0,32.6817,32.6817,32.6574,32.6655,20622.0
2019-05-28 11:50:00,40.31,40.32,40.28,40.31,24305.0,32.6574,32.6655,32.6331,32.6574,24305.0
2019-05-28 11:55:00,40.3,40.35,40.3,40.34,28577.0,32.6493,32.6898,32.6493,32.6817,28577.0
2019-05-28 12:00:00,40.34,40.4,40.34,40.37,52548.0,32.6817,32.7303,32.6817,32.706,52548.0
2019-05-28 12:05:00,40.36,40.37,40.33,40.33,19354.0,32.6979,32.706,32.6736,32.6736,19354.0
2019-05-28 12:10:00,40.34,40.42,40.34,40.39,29591.0,32.6817,32.7465,32.6817,32.7222,29591.0
2019-05-28 12:15:00,40.38,40.39,40.3,40.33,21775.0,32.7141,32.7222,32.6493,32.6736,21775.0
2019-05-28 12:20:00,40.33,40.36,40.33,40.34,17265.0,32.6736,32.6979,32.6736,32.6817,17265.0
2019-05-28 12:25:00,40.35,40.36,40.3,40.31,30708.0,32.6898,32.6979,32.6493,32.6574,30708.0
2019-05-28 12:30:00,40.32,40.32,40.27,40.3,24137.0,32.6655,32.6655,32.625,32.6493,24137.0
2019-05-28 12:35:00,40.31,40.33,40.3,40.32,15980.0,32.6574,32.6736,32.6493,32.6655,15980.0
2019-05-28 12:40:00,40.32,40.33,40.3,40.32,14444.0,32.6655,32.6736,32.6493,32.6655,14444.0
2019-05-28 12:45:00,40.31,40.34,40.29,40.3,24534.0,32.6574,32.6817,32.6412,32.6493,24534.0
2019-05-28 12:50:00,40.29,40.31,40.27,40.27,16346.0,32.6412,32.6574,32.625,32.625,16346.0
2019-05-28 12:55:00,40.28,40.29,40.25,40.27,23731.0,32.6331,32.6412,32.6088,32.625,23731.0
2019-05-28 13:00:00,40.26,40.28,40.24,40.26,32139.0,32.6169,32.6331,32.6007,32.6169,32139.0
2019-05-28 13:05:00,40.25,40.26,40.14,40.14,47793.0,32.6088,32.6169,32.5197,32.5197,47793.0
2019-05-28 13:10:00,40.15,40.26,40.14,40.26,20239.0,32.5278,32.6169,32.5197,32.6169,20239.0
2019-05-28 13:15:00,40.26,40.26,40.23,40.24,22383.0,32.6169,32.6169,32.5926,32.6007,22383.0
2019-05-28 13:20:00,40.24,40.25,40.23,40.25,24283.0,32.6007,32.6088,32.5926,32.6088,24283.0
2019-05-28 13:25:00,40.24,40.25,40.22,40.23,14673.0,32.6007,32.6088,32.5845,32.5926,14673.0
2019-05-28 13:30:00,40.23,40.25,40.2,40.2,52544.0,32.5926,32.6088,32.5683,32.5683,52544.0
2019-05-28 13:35:00,40.21,40.24,40.2,40.2,65928.0,32.5764,32.6007,32.5683,32.5683,65928.0
2019-05-28 13:40:00,40.21,40.23,40.16,40.16,56058.0,32.5764,32.5926,32.5359,32.5359,56058.0
2019-05-28 13:45:00,40.16,40.17,40.1,40.13,54451.0,32.5359,32.544,32.4873,32.5116,54451.0
2019-05-28 13:50:00,40.13,40.14,40.1,40.1,24420.0,32.5116,32.5197,32.4873,32.4873,24420.0
2019-05-28 13:55:00,40.11,40.15,40.09,40.14,55724.0,32.4954,32.5278,32.4792,32.5197,55724.0
2019-05-28 14:00:00,40.14,40.14,40.09,40.1,24620.0,32.5197,32.5197,32.4792,32.4873,24620.0
2019-05-28 14:05:00,40.1,40.11,40.09,40.09,14812.0,32.4873,32.4954,32.4792,32.4792,14812.0
2019-05-28 14:10:00,40.09,40.1,40.05,40.09,33133.0,32.4792,32.4873,32.4468,32.4792,33133.0
2019-05-28 14:15:00,40.09,40.1,40.08,40.1,34452.0,32.4792,32.4873,32.4711,32.4873,34452.0
2019-05-28 14:20:00,40.1,40.11,40.05,40.05,52174.0,32.4873,32.4954,32.4468,32.4468,52174.0
2019-05-28 14:25:00,40.05,40.08,40.03,40.05,34656.0,32.4468,32.4711,32.4306,32.4468,34656.0
2019-05-28 14:30:00,40.05,40.05,40.01,40.04,65055.0,32.4468,32.4468,32.4144,32.4387,65055.0
2019-05-28 14:35:00,40.04,40.05,40.01,40.01,69678.0,32.4387,32.4468,32.4144,32.4144,69678.0
2019-05-28 14:40:00,40.01,40.05,40.01,40.03,34080.0,32.4144,32.4468,32.4144,32.4306,34080.0
2019-05-28 14:45:00,40.04,40.14,40.03,40.13,36122.0,32.4387,32.5197,32.4306,32.5116,36122.0
2019-05-28 14:50:00,40.12,40.19,40.12,40.15,24567.0,32.5035,32.5602,32.5035,32.5278,24567.0
2019-05-28 14:55:00,40.16,40.19,40.15,40.18,30654.0,32.5359,32.5602,32.5278,32.5521,30654.0
2019-05-28 15:00:00,40.18,40.19,40.12,40.12,22490.0,32.5521,32.5602,32.5035,32.5035,22490.0
2019-05-28 15:05:00,40.13,40.14,40.11,40.11,30203.0,32.5116,32.5197,32.4954,32.4954,30203.0
2019-05-28 15:10:00,40.12,40.13,40.11,40.12,66234.0,32.5035,32.5116,32.4954,32.5035,66234.0
2019-05-28 15:15:00,40.13,40.14,40.09,40.09,50167.0,32.5116,32.5197,32.4792,32.4792,50167.0
2019-05-28 15:20:00,40.1,40.12,40.08,40.11,32070.0,32.4873,32.5035,32.4711,32.4954,32070.0
2019-05-28 15:25:00,40.11,40.13,40.05,40.06,44227.0,32.4954,32.5116,32.4468,32.4549,44227.0
2019-05-28 15:30:00,40.06,40.07,39.96,39.97,78333.0,32.4549,32.463,32.3739,32.382,78333.0
2019-05-28 15:35:00,39.96,40.06,39.96,40.06,73665.0,32.3739,32.4549,32.3739,32.4549,73665.0
2019-05-28 15:40:00,40.05,40.06,39.99,40.01,105480.0,32.4468,32.4549,32.3982,32.4144,105480.0
2019-05-28 15:45:00,40.02,40.02,39.92,39.94,99530.0,32.4225,32.4225,32.3414,32.3577,99530.0
2019-05-28 15:50:00,39.94,39.95,39.82,39.88,143435.0,32.3577,32.3658,32.2604,32.309,143435.0
2019-05-28 15:55:00,39.87,39.93,39.83,39.88,245224.0,32.3009,32.3496,32.2685,32.309,245224.0
2019-05-29 09:30:00,39.48,39.49,38.92,39.12,272883.0,31.985,31.9931,31.5313,31.6933,272883.0
2019-05-29 09:35:00,39.12,39.27,38.93,39.07,90346.0,31.6933,31.8148,31.5394,31.6528,90346.0
2019-05-29 09:40:00,39.08,39.19,39.02,39.07,92516.0,31.6609,31.75,31.6123,31.6528,92516.0
2019-05-29 09:45:00,39.07,39.12,38.95,38.99,99610.0,31.6528,31.6933,31.5556,31.588,99610.0
2019-05-29 09:50:00,39.0,39.12,38.98,39.11,230469.0,31.5961,31.6933,31.5799,31.6852,230469.0
2019-05-29 09:55:00,39.12,39.14,39.05,39.14,56893.0,31.6933,31.7095,31.6366,31.7095,56893.0
2019-05-29 10:00:00,39.13,39.21,39.07,39.19,72468.0,31.7014,31.7662,31.6528,31.75,72468.0
2019-05-29 10:05:00,39.21,39.26,39.18,39.23,53192.0,31.7662,31.8067,31.7419,31.7824,53192.0
2019-05-29 10:10:00,39.23,39.27,39.2,39.25,49098.0,31.7824,31.8148,31.7581,31.7986,49098.0
2019-05-29 10:15:00,39.25,39.32,39.25,39.31,26266.0,31.7986,31.8554,31.7986,31.8473,26266.0
2019-05-29 10:20:00,39.3,39.31,39.12,39.18,96194.0,31.8392,31.8473,31.6933,31.7419,96194.0
2019-05-29 10:25:00,39.19,39.27,39.15,39.27,29686.0,31.75,31.8148,31.7176,31.8148,29686.0
2019-05-29 10:30:00,39.27,39.3,39.25,39.29,32914.0,31.8148,31.8392,31.7986,31.8311,32914.0
2019-05-29 10:35:00,39.29,39.42,39.29,39.39,60959.0,31.8311,31.9364,31.8311,31.9121,60959.0
2019-05-29 10:40:00,39.39,39.4,39.31,39.34,50719.0,31.9121,31.9202,31.8473,31.8716,50719.0
2019-05-29 10:45:00,39.34,39.34,39.21,39.22,46909.0,31.8716,31.8716,31.7662,31.7743,46909.0
2019-05-29 10:50:00,39.23,39.25,39.18,39.21,51806.0,31.7824,31.7986,31.7419,31.7662,51806.0
2019-05-29 10:55:00,39.21,39.23,39.15,39.17,26806.0,31.7662,31.7824,31.7176,31.7338,26806.0
2019-05-29 11:00:00,39.16,39.24,39.15,39.2,36478.0,31.7257,31.7905,31.7176,31.7581,36478.0
2019-05-29 11:05:00,39.2,39.27,39.18,39.23,22289.0,31.7581,31.8148,31.7419,31.7824,22289.0
2019-05-29 11:10:00,39.23,39.25,39.14,39.15,26895.0,31.7824,31.7986,31.7095,31.7176,26895.0
2019-05-29 11:15:00,39.15,39.19,39.14,39.15,13323.0,31.7176,31.75,31.7095,31.7176,13323.0
2019-05-29 11:20:00,39.15,39.15,39.01,39.04,81012.0,31.7176,31.7176,31.6042,31.6285,81012.0
2019-05-29 11:25:00,39.04,39.05,38.99,39.03,80567.0,31.6285,31.6366,31.588,31.6204,80567.0
2019-05-29 11:30:00,39.03,39.06,39.01,39.05,53088.0,31.6204,31.6447,31.6042,31.6366,53088.0
2019-05-29 11:35:00,39.05,39.1,39.01,39.02,41930.0,31.6366,31.6771,31.6042,31.6123,41930.0
2019-05-29 11:40:00,39.03,39.05,38.99,39.0,53246.0,31.6204,31.6366,31.588,31.5961,53246.0
2019-05-29 11:45:00,39.0,39.02,38.98,39.0,46311.0,31.5961,31.6123,31.5799,31.5961,46311.0
2019-05-29 11:50:00,39.0,39.0,38.83,38.84,91406.0,31.5961,31.5961,31.4584,31.4665,91406.0
2019-05-29 11:55:00,38.86,38.91,38.85,38.89,52329.0,31.4827,31.5232,31.4746,31.507,52329.0
2019-05-29 12:00:00,38.88,39.01,38.88,39.01,58211.0,31.4989,31.6042,31.4989,31.6042,58211.0
2019-05-29 12:05:00,39.0,39.04,38.97,39.02,27150.0,31.5961,31.6285,31.5718,31.6123,27150.0
2019-05-29 12:10:00,39.02,39.02,38.87,38.98,85156.0,31.6123,31.6123,31.4908,31.5799,85156.0
2019-05-29 12:15:00,38.98,39.0,38.89,38.99,71388.0,31.5799,31.5961,31.507,31.588,71388.0
2019-05-29 12:20:00,39.0,39.0,38.9,38.92,38177.0,31.5961,31.5961,31.5151,31.5313,38177.0
2019-05-29 12:25:00,38.92,39.04,38.92,39.02,32968.0,31.5313,31.6285,31.5313,31.6123,32968.0
2019-05-29 12:30:00,39.02,39.04,39.0,39.0,10871.0,31.6123,31.6285,31.5961,31.5961,10871.0
2019-05-29 12:35:00,39.0,39.03,38.96,39.0,38356.0,31.5961,31.6204,31.5637,31.5961,38356.0
2019-05-29 12:40:00,39.01,39.04,38.99,39.02,29402.0,31.6042,31.6285,31.588,31.6123,29402.0
2019-05-29 12:45:00,39.02,39.05,38.97,39.0,28012.0,31.6123,31.6366,31.5718,31.5961,28012.0
2019-05-29 12:50:00,39.0,39.02,38.94,38.95,20428.0,31.5961,31.6123,31.5475,31.5556,20428.0
2019-05-29 12:55:00,38.94,39.02,38.9,39.02,58009.0,31.5475,31.6123,31.5151,31.6123,58009.0
2019-05-29 13:00:00,39.02,39.05,38.96,38.97,23259.0,31.6123,31.6366,31.5637,31.5718,23259.0
2019-05-29 13:05:00,38.98,39.05,38.94,39.02,44953.0,31.5799,31.6366,31.5475,31.6123,44953.0
2019-05-29 13:10:00,39.03,39.05,38.9,38.93,50569.0,31.6204,31.6366,31.5151,31.5394,50569.0
2019-05-29 13:15:00,38.93,38.94,38.89,38.9,54766.0,31.5394,31.5475,31.507,31.5151,54766.0
2019-05-29 13:20:00,38.9,38.93,38.86,38.92,35476.0,31.5151,31.5394,31.4827,31.5313,35476.0
2019-05-29 13:25:00,38.93,38.93,38.9,38.93,16619.0,31.5394,31.5394,31.5151,31.5394,16619.0
2019-05-29 13:30:00,38.93,39.0,38.92,38.98,32492.0,31.5394,31.5961,31.5313,31.5799,32492.0
2019-05-29 13:35:00,38.99,39.0,38.97,38.98,31535.0,31.588,31.5961,31.5718,31.5799,31535.0
2019-05-29 13:40:00,38.96,38.99,38.95,38.99,30774.0,31.5637,31.588,31.5556,31.588,30774.0
2019-05-29 13:45:00,38.99,39.09,38.98,39.02,81343.0,31.588,31.669,31.5799,31.6123,81343.0
2019-05-29 13:50:00,39.03,39.07,39.02,39.03,35501.0,31.6204,31.6528,31.6123,31.6204,35501.0
2019-05-29 13:55:00,39.04,39.1,39.03,39.08,36789.0,31.6285,31.6771,31.6204,31.6609,36789.0
2019-05-29 14:00:00,39.08,39.12,39.06,39.12,40680.0,31.6609,31.6933,31.6447,31.6933,40680.0
2019-05-29 14:05:00,39.12,39.16,39.04,39.05,36662.0,31.6933,31.7257,31.6285,31.6366,36662.0
2019-05-29 14:10:00,39.04,39.12,39.04,39.12,53993.0,31.6285,31.6933,31.6285,31.6933,53993.0
2019-05-29 14:15:00,39.12,39.13,39.05,39.06,26335.0,31.6933,31.7014,31.6366,31.6447,26335.0
2019-05-29 14:20:00,39.05,39.1,39.03,39.06,33331.0,31.6366,31.6771,31.6204,31.6447,33331.0
2019-05-29 14:25:00,39.05,39.1,39.04,39.09,19267.0,31.6366,31.6771,31.6285,31.669,19267.0
2019-05-29 14:30:00,39.09,39.1,39.02,39.04,44946.0,31.669,31.6771,31.6123,31.6285,44946.0
2019-05-29 14:35:00,39.04,39.04,38.97,38.99,42225.0,31.6285,31.6285,31.5718,31.588,42225.0
2019-05-29 14:40:00,38.99,39.0,38.93,38.99,32769.0,31.588,31.5961,31.5394,31.588,32769.0
2019-05-29 14:45:00,39.0,39.03,38.97,39.03,40001.0,31.5961,31.6204,31.5718,31.6204,40001.0
2019-05-29 14:50:00,39.02,39.02,38.94,38.98,74221.0,31.6123,31.6123,31.5475,31.5799,74221.0
2019-05-29 14:55:00,38.98,39.07,38.97,39.01,44626.0,31.5799,31.6528,31.5718,31.6042,44626.0
2019-05-29 15:00:00,39.0,39.01,38.93,38.96,40923.0,31.5961,31.6042,31.5394,31.5637,40923.0
2019-05-29 15:05:00,38.95,38.96,38.84,38.96,60758.0,31.5556,31.5637,31.4665,31.5637,60758.0
2019-05-29 15:10:00,38.95,38.96,38.93,38.96,34235.0,31.5556,31.5637,31.5394,31.5637,34235.0
2019-05-29 15:15:00,38.96,39.0,38.95,38.99,44975.0,31.5637,31.5961,31.5556,31.588,44975.0
2019-05-29 15:20:00,38.98,39.03,38.96,39.0,49473.0,31.5799,31.6204,31.5637,31.5961,49473.0
2019-05-29 15:25:00,39.0,39.03,38.97,39.02,56956.0,31.5961,31.6204,31.5718,31.6123,56956.0
2019-05-29 15:30:00,39.02,39.07,38.97,39.07,84288.0,31.6123,31.6528,31.5718,31.6528,84288.0
2019-05-29 15:35:00,39.08,39.13,39.07,39.09,53692.0,31.6609,31.7014,31.6528,31.669,53692.0
2019-05-29 15:40:00,39.1,39.22,39.1,39.21,100895.0,31.6771,31.7743,31.6771,31.7662,100895.0
2019-05-29 15:45:00,39.21,39.23,39.15,39.18,93033.0,31.7662,31.7824,31.7176,31.7419,93033.0
2019-05-29 15:50:00,39.17,39.33,39.14,39.32,170511.0,31.7338,31.8635,31.7095,31.8554,170511.0
2019-05-29 15:55:00,39.32,39.48,39.31,39.48,273107.0,31.8554,31.985,31.8473,31.985,273107.0
2019-05-30 09:30:00,39.45,39.7,39.41,39.61,73997.0,31.9607,32.1632,31.9283,32.0903,73997.0
2019-05-30 09:35:00,39.6,39.67,39.51,39.52,67335.0,32.0822,32.1389,32.0093,32.0174,67335.0
2019-05-30 09:40:00,39.53,39.54,39.27,39.28,42326.0,32.0255,32.0336,31.8148,31.8229,42326.0
2019-05-30 09:45:00,39.28,39.37,39.2,39.34,50033.0,31.8229,31.8959,31.7581,31.8716,50033.0
2019-05-30 09:50:00,39.35,39.43,39.3,39.43,35963.0,31.8797,31.9445,31.8392,31.9445,35963.0
2019-05-30 09:55:00,39.43,39.57,39.42,39.48,63417.0,31.9445,32.0579,31.9364,31.985,63417.0
2019-05-30 10:00:00,39.53,39.74,39.53,39.73,36340.0,32.0255,32.1956,32.0255,32.1875,36340.0
2019-05-30 10:05:00,39.73,39.78,39.66,39.73,35167.0,32.1875,32.228,32.1308,32.1875,35167.0
2019-05-30 10:10:00,39.72,39.77,39.64,39.76,25328.0,32.1794,32.2199,32.1146,32.2118,25328.0
2019-05-30 10:15:00,39.78,39.79,39.65,39.7,42960.0,32.228,32.2361,32.1227,32.1632,42960.0
2019-05-30 10:20:00,39.69,39.75,39.67,39.68,18539.0,32.1551,32.2037,32.1389,32.147,18539.0
2019-05-30 10:25:00,39.69,39.72,39.6,39.61,26583.0,32.1551,32.1794,32.0822,32.0903,26583.0
2019-05-30 10:30:00,39.61,39.68,39.59,39.63,29566.0,32.0903,32.147,32.0741,32.1065,29566.0
2019-05-30 10:35:00,39.62,39.67,39.62,39.66,17023.0,32.0984,32.1389,32.0984,32.1308,17023.0
2019-05-30 10:40:00,39.66,39.68,39.63,39.66,16203.0,32.1308,32.147,32.1065,32.1308,16203.0
2019-05-30 10:45:00,39.66,39.67,39.65,39.67,9198.0,32.1308,32.1389,32.1227,32.1389,9198.0
2019-05-30 10:50:00,39.66,39.68,39.55,39.55,51146.0,32.1308,32.147,32.0417,32.0417,51146.0
2019-05-30 10:55:00,39.55,39.6,39.4,39.45,75527.0,32.0417,32.0822,31.9202,31.9607,75527.0
2019-05-30 11:00:00,39.45,39.46,39.31,39.39,104192.0,31.9607,31.9688,31.8473,31.9121,104192.0
2019-05-30 11:05:00,39.39,39.39,39.3,39.34,76248.0,31.9121,31.9121,31.8392,31.8716,76248.0
2019-05-30 11:10:00,39.34,39.35,39.26,39.3,57242.0,31.8716,31.8797,31.8067,31.8392,57242.0
2019-05-30 11:15:00,39.3,39.35,39.21,39.21,50296.0,31.8392,31.8797,31.7662,31.7662,50296.0
2019-05-30 11:20:00,39.22,39.23,39.11,39.11,38329.0,31.7743,31.7824,31.6852,31.6852,38329.0
2019-05-30 11:25:00,39.11,39.12,39.03,39.03,84030.0,31.6852,31.6933,31.6204,31.6204,84030.0
2019-05-30 11:30:00,39.02,39.1,38.97,39.0,145701.0,31.6123,31.6771,31.5718,31.5961,145701.0
2019-05-30 11:35:00,38.98,39.06,38.98,39.02,127327.0,31.5799,31.6447,31.5799,31.6123,127327.0
2019-05-30 11:40:00,39.03,39.04,38.98,39.03,54300.0,31.6204,31.6285,31.5799,31.6204,54300.0
2019-05-30 11:45:00,39.02,39.12,39.02,39.1,114954.0,31.6123,31.6933,31.6123,31.6771,114954.0
2019-05-30 11:50:00,39.11,39.12,39.09,39.12,23203.0,31.6852,31.6933,31.669,31.6933,23203.0
2019-05-30 11:55:00,39.11,39.16,39.09,39.12,53430.0,31.6852,31.7257,31.669,31.6933,53430.0
2019-05-30 12:00:00,39.12,39.16,39.09,39.16,15288.0,31.6933,31.7257,31.669,31.7257,15288.0
2019-05-30 12:05:00,39.16,39.22,39.16,39.19,22757.0,31.7257,31.7743,31.7257,31.75,22757.0
2019-05-30 12:10:00,39.19,39.2,39.15,39.16,14457.0,31.75,31.7581,31.7176,31.7257,14457.0
2019-05-30 12:15:00,39.17,39.19,39.15,39.19,11618.0,31.7338,31.75,31.7176,31.75,11618.0
2019-05-30 12:20:00,39.2,39.2,39.16,39.19,16296.0,31.7581,31.7581,31.7257,31.75,16296.0
2019-05-30 12:25:00,39.19,39.2,39.18,39.19,13167.0,31.75,31.7581,31.7419,31.75,13167.0
2019-05-30 12:30:00,39.19,39.2,39.15,39.17,22866.0,31.75,31.7581,31.7176,31.7338,22866.0
2019-05-30 12:35:00,39.18,39.3,39.17,39.29,15436.0,31.7419,31.8392,31.7338,31.8311,15436.0
2019-05-30 12:40:00,39.3,39.32,39.26,39.28,25158.0,31.8392,31.8554,31.8067,31.8229,25158.0
2019-05-30 12:45:00,39.28,39.35,39.28,39.32,20377.0,31.8229,31.8797,31.8229,31.8554,20377.0
2019-05-30 12:50:00,39.32,39.34,39.3,39.34,21574.0,31.8554,31.8716,31.8392,31.8716,21574.0
2019-05-30 12:55:00,39.33,39.35,39.3,39.3,21072.0,31.8635,31.8797,31.8392,31.8392,21072.0
2019-05-30 13:00:00,39.3,39.3,39.26,39.27,20252.0,31.8392,31.8392,31.8067,31.8148,20252.0
2019-05-30 13:05:00,39.27,39.27,39.22,39.24,30610.0,31.8148,31.8148,31.7743,31.7905,30610.0
2019-05-30 13:10:00,39.24,39.27,39.24,39.27,9141.0,31.7905,31.8148,31.7905,31.8148,9141.0
2019-05-30 13:15:00,39.27,39.3,39.26,39.3,10104.0,31.8148,31.8392,31.8067,31.8392,10104.0
2019-05-30 13:20:00,39.3,39.32,39.29,39.32,8387.0,31.8392,31.8554,31.8311,31.8554,8387.0
2019-05-30 13:25:00,39.32,39.32,39.3,39.3,13176.0,31.8554,31.8554,31.8392,31.8392,13176.0
2019-05-30 13:30:00,39.3,39.31,39.28,39.28,12062.0,31.8392,31.8473,31.8229,31.8229,12062.0
2019-05-30 13:35:00,39.27,39.27,39.2,39.22,14196.0,31.8148,31.8148,31.7581,31.7743,14196.0
2019-05-30 13:40:00,39.23,39.26,39.22,39.23,11885.0,31.7824,31.8067,31.7743,31.7824,11885.0
2019-05-30 13:45:00,39.23,39.24,39.17,39.17,18469.0,31.7824,31.7905,31.7338,31.7338,18469.0
2019-05-30 13:50:00,39.18,39.18,39.13,39.15,17341.0,31.7419,31.7419,31.7014,31.7176,17341.0
2019-05-30 13:55:00,39.16,39.25,39.16,39.25,20409.0,31.7257,31.7986,31.7257,31.7986,20409.0
2019-05-30 14:00:00,39.24,39.26,39.21,39.21,26757.0,31.7905,31.8067,31.7662,31.7662,26757.0
2019-05-30 14:05:00,39.21,39.22,39.15,39.16,26873.0,31.7662,31.7743,31.7176,31.7257,26873.0
2019-05-30 14:10:00,39.16,39.17,39.08,39.09,28244.0,31.7257,31.7338,31.6609,31.669,28244.0
2019-05-30 14:15:00,39.1,39.12,39.07,39.1,17685.0,31.6771,31.6933,31.6528,31.6771,17685.0
2019-05-30 14:20:00,39.11,39.13,39.05,39.05,19072.0,31.6852,31.7014,31.6366,31.6366,19072.0
2019-05-30 14:25:00,39.05,39.07,39.01,39.02,33968.0,31.6366,31.6528,31.6042,31.6123,33968.0
2019-05-30 14:30:00,39.02,39.02,38.99,39.01,18567.0,31.6123,31.6123,31.588,31.6042,18567.0
2019-05-30 14:35:00,39.0,39.01,38.92,38.95,47661.0,31.5961,31.6042,31.5313,31.5556,47661.0
2019-05-30 14:40:00,38.94,38.99,38.9,38.94,66791.0,31.5475,31.588,31.5151,31.5475,66791.0
2019-05-30 14:45:00,38.94,38.96,38.89,38.95,348975.0,31.5475,31.5637,31.507,31.5556,348975.0
2019-05-30 14:50:00,38.96,39.02,38.95,38.96,52238.0,31.5637,31.6123,31.5556,31.5637,52238.0
2019-05-30 14:55:00,38.97,39.03,38.97,38.99,26839.0,31.5718,31.6204,31.5718,31.588,26839.0
2019-05-30 15:00:00,39.0,39.1,38.99,39.08,38662.0,31.5961,31.6771,31.588,31.6609,38662.0
2019-05-30 15:05:00,39.07,39.09,39.02,39.05,26957.0,31.6528,31.669,31.6123,31.6366,26957.0
2019-05-30 15:10:00,39.06,39.14,39.06,39.13,42613.0,31.6447,31.7095,31.6447,31.7014,42613.0
2019-05-30 15:15:00,39.15,39.16,39.12,39.14,54783.0,31.7176,31.7257,31.6933,31.7095,54783.0
2019-05-30 15:20:00,39.15,39.19,39.14,39.16,30181.0,31.7176,31.75,31.7095,31.7257,30181.0
2019-05-30 15:25:00,39.15,39.15,39.04,39.05,49844.0,31.7176,31.7176,31.6285,31.6366,49844.0
2019-05-30 15:30:00,39.04,39.18,39.04,39.18,52154.0,31.6285,31.7419,31.6285,31.7419,52154.0
2019-05-30 15:35:00,39.18,39.23,39.14,39.22,29633.0,31.7419,31.7824,31.7095,31.7743,29633.0
2019-05-30 15:40:00,39.21,39.23,39.15,39.17,29183.0,31.7662,31.7824,31.7176,31.7338,29183.0
2019-05-30 15:45:00,39.16,39.2,39.13,39.18,37940.0,31.7257,31.7581,31.7014,31.7419,37940.0
2019-05-30 15:50:00,39.19,39.21,39.14,39.15,46709.0,31.75,31.7662,31.7095,31.7176,46709.0
2019-05-30 15:55:00,39.16,39.26,39.15,39.25,133742.0,31.7257,31.8067,31.7176,31.7986,133742.0
2019-05-31 09:30:00,38.57,38.58,37.55,38.32,737523.0,31.2477,31.2558,30.4214,31.0452,737523.0
2019-05-31 09:35:00,38.34,38.52,38.18,38.23,157764.0,31.0614,31.2072,30.9318,30.9723,157764.0
2019-05-31 09:40:00,38.25,38.25,38.07,38.23,120246.0,30.9885,30.9885,30.8427,30.9723,120246.0
2019-05-31 09:45:00,38.23,38.29,38.19,38.23,153228.0,30.9723,31.0209,30.9399,30.9723,153228.0
2019-05-31 09:50:00,38.23,38.52,38.22,38.4,190198.0,30.9723,31.2072,30.9642,31.11,190198.0
2019-05-31 09:55:00,38.39,38.45,38.31,38.38,94909.0,31.1019,31.1505,31.0371,31.0938,94909.0
2019-05-31 10:00:00,38.38,38.41,38.17,38.17,69128.0,31.0938,31.1181,30.9237,30.9237,69128.0
2019-05-31 10:05:00,38.17,38.25,38.08,38.12,42114.0,30.9237,30.9885,30.8508,30.8832,42114.0
2019-05-31 10:10:00,38.11,38.14,37.98,38.02,122179.0,30.8751,30.8994,30.7697,30.8022,122179.0
2019-05-31 10:15:00,38.02,38.1,37.98,38.07,175779.0,30.8022,30.867,30.7697,30.8427,175779.0
2019-05-31 10:20:00,38.06,38.12,38.03,38.09,78456.0,30.8346,30.8832,30.8103,30.8589,78456.0
2019-05-31 10:25:00,38.08,38.11,38.02,38.05,70201.0,30.8508,30.8751,30.8022,30.8265,70201.0
2019-05-31 10:30:00,38.05,38.12,38.01,38.08,86703.0,30.8265,30.8832,30.7941,30.8508,86703.0
2019-05-31 10:35:00,38.07,38.23,38.06,38.2,69017.0,30.8427,30.9723,30.8346,30.948,69017.0
2019-05-31 10:40:00,38.2,38.22,38.14,38.16,47534.0,30.948,30.9642,30.8994,30.9156,47534.0
2019-05-31 10:45:00,38.15,38.2,38.11,38.16,35418.0,30.9075,30.948,30.8751,30.9156,35418.0
2019-05-31 10:50:00,38.15,38.18,38.11,38.11,175769.0,30.9075,30.9318,30.8751,30.8751,175769.0
2019-05-31 10:55:00,38.11,38.21,38.07,38.09,92676.0,30.8751,30.9561,30.8427,30.8589,92676.0
2019-05-31 11:00:00,38.09,38.1,38.01,38.03,106815.0,30.8589,30.867,30.7941,30.8103,106815.0
2019-05-31 11:05:00,38.02,38.03,37.97,37.98,90768.0,30.8022,30.8103,30.7616,30.7697,90768.0
2019-05-31 11:10:00,37.97,38.0,37.95,38.0,59909.0,30.7616,30.7859,30.7454,30.7859,59909.0
2019-05-31 11:15:00,37.99,38.01,37.96,38.0,206522.0,30.7778,30.7941,30.7535,30.7859,206522.0
2019-05-31 11:20:00,37.98,38.03,37.95,37.97,65257.0,30.7697,30.8103,30.7454,30.7616,65257.0
2019-05-31 11:25:00,37.98,38.02,37.97,37.99,42073.0,30.7697,30.8022,30.7616,30.7778,42073.0
2019-05-31 11:30:00,37.99,38.0,37.94,37.97,33432.0,30.7778,30.7859,30.7373,30.7616,33432.0
2019-05-31 11:35:00,37.97,38.0,37.96,38.0,25014.0,30.7616,30.7859,30.7535,30.7859,25014.0
2019-05-31 11:40:00,38.0,38.0,37.95,37.97,56314.0,30.7859,30.7859,30.7454,30.7616,56314.0
2019-05-31 11:45:00,37.96,37.98,37.95,37.96,73637.0,30.7535,30.7697,30.7454,30.7535,73637.0
2019-05-31 11:50:00,37.96,37.97,37.92,37.94,72942.0,30.7535,30.7616,30.7211,30.7373,72942.0
2019-05-31 11:55:00,37.93,37.97,37.93,37.97,54327.0,30.7292,30.7616,30.7292,30.7616,54327.0
2019-05-31 12:00:00,37.96,37.97,37.93,37.95,36874.0,30.7535,30.7616,30.7292,30.7454,36874.0
2019-05-31 12:05:00,37.94,37.98,37.94,37.95,37920.0,30.7373,30.7697,30.7373,30.7454,37920.0
2019-05-31 12:10:00,37.95,37.97,37.9,37.96,48320.0,30.7454,30.7616,30.7049,30.7535,48320.0
2019-05-31 12:15:00,37.96,38.0,37.95,37.97,377929.0,30.7535,30.7859,30.7454,30.7616,377929.0
2019-05-31 12:20:00,37.96,38.0,37.95,38.0,88590.0,30.7535,30.7859,30.7454,30.7859,88590.0
2019-05-31 12:25:00,38.0,38.04,37.99,38.03,60739.0,30.7859,30.8184,30.7778,30.8103,60739.0
2019-05-31 12:30:00,38.02,38.03,37.97,37.97,33904.0,30.8022,30.8103,30.7616,30.7616,33904.0
2019-05-31 12:35:00,37.97,37.97,37.88,37.88,28288.0,30.7616,30.7616,30.6887,30.6887,28288.0
2019-05-31 12:40:00,37.88,37.89,37.82,37.87,97411.0,30.6887,30.6968,30.6401,30.6806,97411.0
2019-05-31 12:45:00,37.87,37.92,37.85,37.92,32528.0,30.6806,30.7211,30.6644,30.7211,32528.0
2019-05-31 12:50:00,37.91,37.92,37.88,37.91,48670.0,30.713,30.7211,30.6887,30.713,48670.0
2019-05-31 12:55:00,37.91,37.91,37.87,37.9,216001.0,30.713,30.713,30.6806,30.7049,216001.0
2019-05-31 13:00:00,37.91,37.91,37.81,37.82,56612.0,30.713,30.713,30.632,30.6401,56612.0
2019-05-31 13:05:00,37.82,37.87,37.81,37.87,53326.0,30.6401,30.6806,30.632,30.6806,53326.0
2019-05-31 13:10:00,37.87,37.96,37.86,37.95,68536.0,30.6806,30.7535,30.6725,30.7454,68536.0
2019-05-31 13:15:00,37.95,37.95,37.9,37.94,37707.0,30.7454,30.7454,30.7049,30.7373,37707.0
2019-05-31 13:20:00,37.95,37.97,37.94,37.97,27481.0,30.7454,30.7616,30.7373,30.7616,27481.0
2019-05-31 13:25:00,37.96,38.0,37.95,37.96,60437.0,30.7535,30.7859,30.7454,30.7535,60437.0
2019-05-31 13:30:00,37.95,38.0,37.95,37.98,23877.0,30.7454,30.7859,30.7454,30.7697,23877.0
2019-05-31 13:35:00,37.98,38.08,37.98,38.05,63621.0,30.7697,30.8508,30.7697,30.8265,63621.0
2019-05-31 13:40:00,38.05,38.06,38.0,38.01,28979.0,30.8265,30.8346,30.7859,30.7941,28979.0
2019-05-31 13:45:00,38.01,38.05,37.99,38.05,39518.0,30.7941,30.8265,30.7778,30.8265,39518.0
2019-05-31 13:50:00,38.05,38.05,38.0,38.05,50427.0,30.8265,30.8265,30.7859,30.8265,50427.0
2019-05-31 13:55:00,38.04,38.05,38.01,38.01,28891.0,30.8184,30.8265,30.7941,30.7941,28891.0
2019-05-31 14:00:00,38.01,38.02,37.97,37.97,27954.0,30.7941,30.8022,30.7616,30.7616,27954.0
2019-05-31 14:05:00,37.98,37.99,37.94,37.98,37795.0,30.7697,30.7778,30.7373,30.7697,37795.0
2019-05-31 14:10:00,37.99,38.01,37.96,37.98,34530.0,30.7778,30.7941,30.7535,30.7697,34530.0
2019-05-31 14:15:00,37.98,38.01,37.96,37.97,41797.0,30.7697,30.7941,30.7535,30.7616,41797.0
2019-05-31 14:20:00,37.97,37.97,37.94,37.96,40815.0,30.7616,30.7616,30.7373,30.7535,40815.0
2019-05-31 14:25:00,37.95,37.99,37.94,37.94,45320.0,30.7454,30.7778,30.7373,30.7373,45320.0
2019-05-31 14:30:00,37.95,37.96,37.89,37.9,29576.0,30.7454,30.7535,30.6968,30.7049,29576.0
2019-05-31 14:35:00,37.9,37.92,37.89,37.9,36913.0,30.7049,30.7211,30.6968,30.7049,36913.0
2019-05-31 14:40:00,37.9,37.98,37.9,37.97,71594.0,30.7049,30.7697,30.7049,30.7616,71594.0
2019-05-31 14:45:00,37.97,37.99,37.96,37.98,54291.0,30.7616,30.7778,30.7535,30.7697,54291.0
2019-05-31 14:50:00,37.97,37.98,37.96,37.97,49658.0,30.7616,30.7697,30.7535,30.7616,49658.0
2019-05-31 14:55:00,37.97,37.97,37.94,37.95,83579.0,30.7616,30.7616,30.7373,30.7454,83579.0
2019-05-31 15:00:00,37.95,37.97,37.92,37.94,57143.0,30.7454,30.7616,30.7211,30.7373,57143.0
2019-05-31 15:05:00,37.94,37.98,37.94,37.95,35354.0,30.7373,30.7697,30.7373,30.7454,35354.0
2019-05-31 15:10:00,37.95,37.97,37.92,37.95,53124.0,30.7454,30.7616,30.7211,30.7454,53124.0
2019-05-31 15:15:00,37.95,37.97,37.87,37.88,51104.0,30.7454,30.7616,30.6806,30.6887,51104.0
2019-05-31 15:20:00,37.88,37.88,37.82,37.84,71175.0,30.6887,30.6887,30.6401,30.6563,71175.0
2019-05-31 15:25:00,37.83,37.87,37.82,37.86,65777.0,30.6482,30.6806,30.6401,30.6725,65777.0
2019-05-31 15:30:00,37.86,37.86,37.82,37.85,90299.0,30.6725,30.6725,30.6401,30.6644,90299.0
2019-05-31 15:35:00,37.85,37.85,37.78,37.81,103443.0,30.6644,30.6644,30.6077,30.632,103443.0
2019-05-31 15:40:00,37.81,37.83,37.78,37.8,181240.0,30.632,30.6482,30.6077,30.6239,181240.0
2019-05-31 15:45:00,37.8,37.84,37.79,37.84,211987.0,30.6239,30.6563,30.6158,30.6563,211987.0
2019-05-31 15:50:00,37.83,37.83,37.77,37.77,173461.0,30.6482,30.6482,30.5996,30.5996,173461.0
2019-05-31 15:55:00,37.77,37.87,37.76,37.86,400581.0,30.5996,30.6806,30.5915,30.6725,400581.0
2019-06-03 09:30:00,37.61,37.61,36.79,37.37,500688.0,30.47,30.47,29.8057,30.2756,500688.0
2019-06-03 09:35:00,37.37,37.76,37.37,37.75,149781.0,30.2756,30.5915,30.2756,30.5834,149781.0
2019-06-03 09:40:00,37.75,37.79,37.51,37.53,100663.0,30.5834,30.6158,30.389,30.4052,100663.0
2019-06-03 09:45:00,37.53,37.54,37.23,37.34,120493.0,30.4052,30.4133,30.1621,30.2512,120493.0
2019-06-03 09:50:00,37.35,37.41,37.3,37.39,167687.0,30.2593,30.308,30.2188,30.2918,167687.0
2019-06-03 09:55:00,37.39,37.61,37.38,37.57,69290.0,30.2918,30.47,30.2837,30.4376,69290.0
2019-06-03 10:00:00,37.56,37.7,37.51,37.7,48350.0,30.4295,30.5429,30.389,30.5429,48350.0
2019-06-03 10:05:00,37.69,37.9,37.67,37.89,79509.0,30.5348,30.7049,30.5186,30.6968,79509.0
2019-06-03 10:10:00,37.89,37.91,37.8,37.81,44189.0,30.6968,30.713,30.6239,30.632,44189.0
2019-06-03 10:15:00,37.8,37.97,37.78,37.97,53395.0,30.6239,30.7616,30.6077,30.7616,53395.0
2019-06-03 10:20:00,37.96,38.07,37.96,38.07,87596.0,30.7535,30.8427,30.7535,30.8427,87596.0
2019-06-03 10:25:00,38.06,38.16,38.05,38.13,47856.0,30.8346,30.9156,30.8265,30.8913,47856.0
2019-06-03 10:30:00,38.15,38.34,38.14,38.27,99721.0,30.9075,31.0614,30.8994,31.0047,99721.0
2019-06-03 10:35:00,38.27,38.44,38.26,38.4,84458.0,31.0047,31.1424,30.9966,31.11,84458.0
2019-06-03 10:40:00,38.4,38.42,38.31,38.41,87016.0,31.11,31.1262,31.0371,31.1181,87016.0
2019-06-03 10:45:00,38.41,38.42,38.3,38.31,63591.0,31.1181,31.1262,31.029,31.0371,63591.0
2019-06-03 10:50:00,38.31,38.42,38.31,38.4,80243.0,31.0371,31.1262,31.0371,31.11,80243.0
2019-06-03 10:55:00,38.4,38.43,38.39,38.41,27906.0,31.11,31.1343,31.1019,31.1181,27906.0
2019-06-03 11:00:00,38.41,38.47,38.4,38.47,48482.0,31.1181,31.1667,31.11,31.1667,48482.0
2019-06-03 11:05:00,38.47,38.48,38.4,38.46,48934.0,31.1667,31.1748,31.11,31.1586,48934.0
2019-06-03 11:10:00,38.45,38.49,38.41,38.41,78446.0,31.1505,31.1829,31.1181,31.1181,78446.0
2019-06-03 11:15:00,38.41,38.5,38.41,38.5,47897.0,31.1181,31.191,31.1181,31.191,47897.0
2019-06-03 11:20:00,38.5,38.55,38.45,38.48,114627.0,31.191,31.2315,31.1505,31.1748,114627.0
2019-06-03 11:25:00,38.49,38.63,38.49,38.62,46552.0,31.1829,31.2963,31.1829,31.2882,46552.0
2019-06-03 11:30:00,38.62,38.67,38.59,38.59,52389.0,31.2882,31.3288,31.2639,31.2639,52389.0
2019-06-03 11:35:00,38.59,38.61,38.52,38.59,58684.0,31.2639,31.2801,31.2072,31.2639,58684.0
2019-06-03 11:40:00,38.59,38.64,38.5,38.53,35447.0,31.2639,31.3044,31.191,31.2153,35447.0
2019-06-03 11:45:00,38.53,38.54,38.46,38.46,27119.0,31.2153,31.2234,31.1586,31.1586,27119.0
2019-06-03 11:50:00,38.46,38.54,38.46,38.49,30884.0,31.1586,31.2234,31.1586,31.1829,30884.0
2019-06-03 11:55:00,38.5,38.55,38.49,38.54,28753.0,31.191,31.2315,31.1829,31.2234,28753.0
2019-06-03 12:00:00,38.54,38.57,38.51,38.55,20364.0,31.2234,31.2477,31.1991,31.2315,20364.0
2019-06-03 12:05:00,38.55,38.58,38.5,38.51,54853.0,31.2315,31.2558,31.191,31.1991,54853.0
2019-06-03 12:10:00,38.52,38.53,38.49,38.5,26706.0,31.2072,31.2153,31.1829,31.191,26706.0
2019-06-03 12:15:00,38.51,38.56,38.49,38.55,53257.0,31.1991,31.2396,31.1829,31.2315,53257.0
2019-06-03 12:20:00,38.55,38.55,38.51,38.55,41671.0,31.2315,31.2315,31.1991,31.2315,41671.0
2019-06-03 12:25:00,38.55,38.56,38.49,38.49,37392.0,31.2315,31.2396,31.1829,31.1829,37392.0
2019-06-03 12:30:00,38.5,38.56,38.48,38.48,61424.0,31.191,31.2396,31.1748,31.1748,61424.0
2019-06-03 12:35:00,38.49,38.54,38.49,38.52,20042.0,31.1829,31.2234,31.1829,31.2072,20042.0
2019-06-03 12:40:00,38.52,38.6,38.51,38.6,26271.0,31.2072,31.272,31.1991,31.272,26271.0
2019-06-03 12:45:00,38.59,38.67,38.58,38.66,16521.0,31.2639,31.3288,31.2558,31.3207,16521.0
2019-06-03 12:50:00,38.66,38.67,38.59,38.61,36344.0,31.3207,31.3288,31.2639,31.2801,36344.0
2019-06-03 12:55:00,38.61,38.65,38.59,38.63,11480.0,31.2801,31.3126,31.2639,31.2963,11480.0
2019-06-03 13:00:00,38.64,38.65,38.59,38.65,37903.0,31.3044,31.3126,31.2639,31.3126,37903.0
2019-06-03 13:05:00,38.66,38.74,38.65,38.73,30864.0,31.3207,31.3855,31.3126,31.3774,30864.0
2019-06-03 13:10:00,38.73,38.75,38.67,38.69,40984.0,31.3774,31.3936,31.3288,31.345,40984.0
2019-06-03 13:15:00,38.69,38.73,38.68,38.68,34905.0,31.345,31.3774,31.3369,31.3369,34905.0
2019-06-03 13:20:00,38.69,38.7,38.64,38.65,23985.0,31.345,31.3531,31.3044,31.3126,23985.0
2019-06-03 13:25:00,38.66,38.88,38.66,38.77,65421.0,31.3207,31.4989,31.3207,31.4098,65421.0
2019-06-03 13:30:00,38.75,38.77,38.63,38.65,36876.0,31.3936,31.4098,31.2963,31.3126,36876.0
2019-06-03 13:35:00,38.63,38.69,38.63,38.64,43124.0,31.2963,31.345,31.2963,31.3044,43124.0
2019-06-03 13:40:00,38.64,38.73,38.59,38.73,44461.0,31.3044,31.3774,31.2639,31.3774,44461.0
2019-06-03 13:45:00,38.73,38.79,38.72,38.77,28628.0,31.3774,31.426,31.3693,31.4098,28628.0
2019-06-03 13:50:00,38.77,38.78,38.75,38.76,25214.0,31.4098,31.4179,31.3936,31.4017,25214.0
2019-06-03 13:55:00,38.76,38.82,38.75,38.78,51521.0,31.4017,31.4503,31.3936,31.4179,51521.0
2019-06-03 14:00:00,38.78,38.8,38.74,38.79,43103.0,31.4179,31.4341,31.3855,31.426,43103.0
2019-06-03 14:05:00,38.8,38.87,38.8,38.87,15101.0,31.4341,31.4908,31.4341,31.4908,15101.0
2019-06-03 14:10:00,38.87,38.87,38.81,38.83,18989.0,31.4908,31.4908,31.4422,31.4584,18989.0
2019-06-03 14:15:00,38.84,38.84,38.75,38.78,23639.0,31.4665,31.4665,31.3936,31.4179,23639.0
2019-06-03 14:20:00,38.78,38.83,38.78,38.79,21288.0,31.4179,31.4584,31.4179,31.426,21288.0
2019-06-03 14:25:00,38.79,38.79,38.73,38.74,19407.0,31.426,31.426,31.3774,31.3855,19407.0
2019-06-03 14:30:00,38.74,38.76,38.71,38.71,22178.0,31.3855,31.4017,31.3612,31.3612,22178.0
2019-06-03 14:35:00,38.72,38.76,38.7,38.74,26191.0,31.3693,31.4017,31.3531,31.3855,26191.0
2019-06-03 14:40:00,38.74,38.75,38.71,38.74,18570.0,31.3855,31.3936,31.3612,31.3855,18570.0
2019-06-03 14:45:00,38.75,38.77,38.71,38.75,53676.0,31.3936,31.4098,31.3612,31.3936,53676.0
2019-06-03 14:50:00,38.75,38.78,38.74,38.77,21550.0,31.3936,31.4179,31.3855,31.4098,21550.0
2019-06-03 14:55:00,38.77,38.78,38.73,38.75,20759.0,31.4098,31.4179,31.3774,31.3936,20759.0
2019-06-03 15:00:00,38.74,38.75,38.65,38.67,84774.0,31.3855,31.3936,31.3126,31.3288,84774.0
2019-06-03 15:05:00,38.67,38.7,38.55,38.6,94787.0,31.3288,31.3531,31.2315,31.272,94787.0
2019-06-03 15:10:00,38.6,38.75,38.58,38.75,54197.0,31.272,31.3936,31.2558,31.3936,54197.0
2019-06-03 15:15:00,38.75,38.79,38.71,38.72,44544.0,31.3936,31.426,31.3612,31.3693,44544.0
2019-06-03 15:20:00,38.74,38.82,38.74,38.76,31276.0,31.3855,31.4503,31.3855,31.4017,31276.0
2019-06-03 15:25:00,38.75,38.77,38.65,38.68,38125.0,31.3936,31.4098,31.3126,31.3369,38125.0
2019-06-03 15:30:00,38.68,38.68,38.56,38.56,47734.0,31.3369,31.3369,31.2396,31.2396,47734.0
2019-06-03 15:35:00,38.56,38.62,38.56,38.59,50924.0,31.2396,31.2882,31.2396,31.2639,50924.0
2019-06-03 15:40:00,38.59,38.65,38.59,38.63,72996.0,31.2639,31.3126,31.2639,31.2963,72996.0
2019-06-03 15:45:00,38.63,38.78,38.62,38.69,140287.0,31.2963,31.4179,31.2882,31.345,140287.0
2019-06-03 15:50:00,38.69,38.76,38.67,38.72,91128.0,31.345,31.4017,31.3288,31.3693,91128.0
2019-06-03 15:55:00,38.73,38.9,38.73,38.9,270302.0,31.3774,31.5151,31.3774,31.5151,270302.0
2019-06-04 09:30:00,39.29,39.51,39.25,39.44,128413.0,31.8311,32.0093,31.7986,31.9526,128413.0
2019-06-04 09:35:00,39.44,39.51,39.35,39.36,122774.0,31.9526,32.0093,31.8797,31.8878,122774.0
2019-06-04 09:40:00,39.35,39.39,39.23,39.24,72294.0,31.8797,31.9121,31.7824,31.7905,72294.0
2019-06-04 09:45:00,39.23,39.36,39.21,39.27,39881.0,31.7824,31.8878,31.7662,31.8148,39881.0
2019-06-04 09:50:00,39.27,39.32,39.17,39.32,49353.0,31.8148,31.8554,31.7338,31.8554,49353.0
2019-06-04 09:55:00,39.33,39.39,39.27,39.32,96401.0,31.8635,31.9121,31.8148,31.8554,96401.0
2019-06-04 10:00:00,39.33,39.51,39.33,39.5,68452.0,31.8635,32.0093,31.8635,32.0012,68452.0
2019-06-04 10:05:00,39.5,39.54,39.44,39.49,68678.0,32.0012,32.0336,31.9526,31.9931,68678.0
2019-06-04 10:10:00,39.5,39.6,39.5,39.54,26066.0,32.0012,32.0822,32.0012,32.0336,26066.0
2019-06-04 10:15:00,39.54,39.6,39.44,39.5,42541.0,32.0336,32.0822,31.9526,32.0012,42541.0
2019-06-04 10:20:00,39.5,39.53,39.47,39.51,43555.0,32.0012,32.0255,31.9769,32.0093,43555.0
2019-06-04 10:25:00,39.5,39.54,39.47,39.48,28045.0,32.0012,32.0336,31.9769,31.985,28045.0
2019-06-04 10:30:00,39.48,39.5,39.47,39.5,24533.0,31.985,32.0012,31.9769,32.0012,24533.0
2019-06-04 10:35:00,39.5,39.5,39.4,39.41,30397.0,32.0012,32.0012,31.9202,31.9283,30397.0
2019-06-04 10:40:00,39.42,39.49,39.42,39.48,16394.0,31.9364,31.9931,31.9364,31.985,16394.0
2019-06-04 10:45:00,39.49,39.5,39.45,39.48,33344.0,31.9931,32.0012,31.9607,31.985,33344.0
2019-06-04 10:50:00,39.5,39.51,39.48,39.51,25817.0,32.0012,32.0093,31.985,32.0093,25817.0
2019-06-04 10:55:00,39.52,39.68,39.52,39.65,38021.0,32.0174,32.147,32.0174,32.1227,38021.0
2019-06-04 11:00:00,39.64,39.71,39.62,39.71,24750.0,32.1146,32.1713,32.0984,32.1713,24750.0
2019-06-04 11:05:00,39.71,39.78,39.7,39.77,28289.0,32.1713,32.228,32.1632,32.2199,28289.0
2019-06-04 11:10:00,39.76,39.81,39.72,39.72,22256.0,32.2118,32.2523,32.1794,32.1794,22256.0
2019-06-04 11:15:00,39.72,39.76,39.71,39.76,19777.0,32.1794,32.2118,32.1713,32.2118,19777.0
2019-06-04 11:20:00,39.75,39.83,39.74,39.79,26059.0,32.2037,32.2685,32.1956,32.2361,26059.0
2019-06-04 11:25:00,39.8,39.84,39.77,39.84,34034.0,32.2442,32.2766,32.2199,32.2766,34034.0
2019-06-04 11:30:00,39.84,39.84,39.76,39.83,25568.0,32.2766,32.2766,32.2118,32.2685,25568.0
2019-06-04 11:35:00,39.82,39.85,39.78,39.84,24160.0,32.2604,32.2847,32.228,32.2766,24160.0
2019-06-04 11:40:00,39.84,39.85,39.79,39.79,23021.0,32.2766,32.2847,32.2361,32.2361,23021.0
2019-06-04 11:45:00,39.8,39.83,39.74,39.74,27360.0,32.2442,32.2685,32.1956,32.1956,27360.0
2019-06-04 11:50:00,39.74,39.74,39.64,39.65,29824.0,32.1956,32.1956,32.1146,32.1227,29824.0
2019-06-04 11:55:00,39.64,39.66,39.53,39.54,49518.0,32.1146,32.1308,32.0255,32.0336,49518.0
2019-06-04 12:00:00,39.53,39.53,39.3,39.3,40575.0,32.0255,32.0255,31.8392,31.8392,40575.0
2019-06-04 12:05:00,39.3,39.3,39.13,39.27,127570.0,31.8392,31.8392,31.7014,31.8148,127570.0
2019-06-04 12:10:00,39.26,39.31,39.22,39.3,52057.0,31.8067,31.8473,31.7743,31.8392,52057.0
2019-06-04 12:15:00,39.3,39.38,39.23,39.37,27671.0,31.8392,31.904,31.7824,31.8959,27671.0
2019-06-04 12:20:00,39.38,39.41,39.32,39.33,74067.0,31.904,31.9283,31.8554,31.8635,74067.0
2019-06-04 12:25:00,39.34,39.34,39.22,39.24,40746.0,31.8716,31.8716,31.7743,31.7905,40746.0
2019-06-04 12:30:00,39.24,39.35,39.24,39.24,51541.0,31.7905,31.8797,31.7905,31.7905,51541.0
2019-06-04 12:35:00,39.24,39.24,39.15,39.17,34645.0,31.7905,31.7905,31.7176,31.7338,34645.0
2019-06-04 12:40:00,39.16,39.21,39.12,39.2,29775.0,31.7257,31.7662,31.6933,31.7581,29775.0
2019-06-04 12:45:00,39.2,39.31,39.19,39.31,71482.0,31.7581,31.8473,31.75,31.8473,71482.0
2019-06-04 12:50:00,39.33,39.43,39.31,39.42,38429.0,31.8635,31.9445,31.8473,31.9364,38429.0
2019-06-04 12:55:00,39.41,39.46,39.38,39.39,47941.0,31.9283,31.9688,31.904,31.9121,47941.0
2019-06-04 13:00:00,39.4,39.4,39.31,39.32,56060.0,31.9202,31.9202,31.8473,31.8554,56060.0
2019-06-04 13:05:00,39.33,39.37,39.31,39.36,19725.0,31.8635,31.8959,31.8473,31.8878,19725.0
2019-06-04 13:10:00,39.37,39.38,39.28,39.29,49597.0,31.8959,31.904,31.8229,31.8311,49597.0
2019-06-04 13:15:00,39.28,39.28,39.23,39.28,19071.0,31.8229,31.8229,31.7824,31.8229,19071.0
2019-06-04 13:20:00,39.28,39.31,39.26,39.31,10975.0,31.8229,31.8473,31.8067,31.8473,10975.0
2019-06-04 13:25:00,39.32,39.36,39.29,39.35,14359.0,31.8554,31.8878,31.8311,31.8797,14359.0
2019-06-04 13:30:00,39.35,39.39,39.33,39.39,52548.0,31.8797,31.9121,31.8635,31.9121,52548.0
2019-06-04 13:35:00,39.39,39.42,39.36,39.39,24730.0,31.9121,31.9364,31.8878,31.9121,24730.0
2019-06-04 13:40:00,39.39,39.44,39.38,39.43,13307.0,31.9121,31.9526,31.904,31.9445,13307.0
2019-06-04 13:45:00,39.43,39.44,39.4,39.44,25866.0,31.9445,31.9526,31.9202,31.9526,25866.0
2019-06-04 13:50:00,39.45,39.45,39.37,39.4,17280.0,31.9607,31.9607,31.8959,31.9202,17280.0
2019-06-04 13:55:00,39.42,39.43,39.4,39.43,11118.0,31.9364,31.9445,31.9202,31.9445,11118.0
2019-06-04 14:00:00,39.43,39.43,39.39,39.4,11725.0,31.9445,31.9445,31.9121,31.9202,11725.0
2019-06-04 14:05:00,39.4,39.4,39.34,39.35,20133.0,31.9202,31.9202,31.8716,31.8797,20133.0
2019-06-04 14:10:00,39.36,39.36,39.34,39.35,18599.0,31.8878,31.8878,31.8716,31.8797,18599.0
2019-06-04 14:15:00,39.35,39.35,39.3,39.3,21161.0,31.8797,31.8797,31.8392,31.8392,21161.0
2019-06-04 14:20:00,39.3,39.32,39.26,39.3,17670.0,31.8392,31.8554,31.8067,31.8392,17670.0
2019-06-04 14:25:00,39.29,39.31,39.27,39.29,15503.0,31.8311,31.8473,31.8148,31.8311,15503.0
2019-06-04 14:30:00,39.29,39.29,39.25,39.26,15241.0,31.8311,31.8311,31.7986,31.8067,15241.0
2019-06-04 14:35:00,39.26,39.28,39.23,39.27,15309.0,31.8067,31.8229,31.7824,31.8148,15309.0
2019-06-04 14:40:00,39.28,39.34,39.25,39.33,23418.0,31.8229,31.8716,31.7986,31.8635,23418.0
2019-06-04 14:45:00,39.32,39.34,39.31,39.32,11664.0,31.8554,31.8716,31.8473,31.8554,11664.0
2019-06-04 14:50:00,39.33,39.34,39.3,39.31,16098.0,31.8635,31.8716,31.8392,31.8473,16098.0
2019-06-04 14:55:00,39.32,39.33,39.3,39.3,15363.0,31.8554,31.8635,31.8392,31.8392,15363.0
2019-06-04 15:00:00,39.3,39.36,39.3,39.36,24074.0,31.8392,31.8878,31.8392,31.8878,24074.0
2019-06-04 15:05:00,39.36,39.41,39.36,39.41,16475.0,31.8878,31.9283,31.8878,31.9283,16475.0
2019-06-04 15:10:00,39.42,39.49,39.41,39.46,36908.0,31.9364,31.9931,31.9283,31.9688,36908.0
2019-06-04 15:15:00,39.46,39.46,39.4,39.41,28665.0,31.9688,31.9688,31.9202,31.9283,28665.0
2019-06-04 15:20:00,39.42,39.44,39.41,39.43,27634.0,31.9364,31.9526,31.9283,31.9445,27634.0
2019-06-04 15:25:00,39.44,39.53,39.43,39.49,58892.0,31.9526,32.0255,31.9445,31.9931,58892.0
2019-06-04 15:30:00,39.5,39.56,39.48,39.56,22438.0,32.0012,32.0498,31.985,32.0498,22438.0
2019-06-04 15:35:00,39.56,39.63,39.52,39.6,43934.0,32.0498,32.1065,32.0174,32.0822,43934.0
2019-06-04 15:40:00,39.61,39.65,39.59,39.61,44273.0,32.0903,32.1227,32.0741,32.0903,44273.0
2019-06-04 15:45:00,39.61,39.61,39.54,39.58,43018.0,32.0903,32.0903,32.0336,32.066,43018.0
2019-06-04 15:50:00,39.57,39.57,39.5,39.53,44074.0,32.0579,32.0579,32.0012,32.0255,44074.0
2019-06-04 15:55:00,39.53,39.81,39.5,39.8,229708.0,32.0255,32.2523,32.0012,32.2442,229708.0
2019-06-05 09:30:00,40.39,40.69,40.29,40.6,178142.0,32.7222,32.9653,32.6412,32.8924,178142.0
2019-06-05 09:35:00,40.6,40.66,40.33,40.34,93330.0,32.8924,32.941,32.6736,32.6817,93330.0
2019-06-05 09:40:00,40.35,40.36,40.12,40.19,61592.0,32.6898,32.6979,32.5035,32.5602,61592.0
2019-06-05 09:45:00,40.19,40.19,40.08,40.14,63773.0,32.5602,32.5602,32.4711,32.5197,63773.0
2019-06-05 09:50:00,40.15,40.2,40.08,40.2,51967.0,32.5278,32.5683,32.4711,32.5683,51967.0
2019-06-05 09:55:00,40.21,40.34,40.2,40.34,46546.0,32.5764,32.6817,32.5683,32.6817,46546.0
2019-06-05 10:00:00,40.35,40.39,40.11,40.11,75372.0,32.6898,32.7222,32.4954,32.4954,75372.0
2019-06-05 10:05:00,40.12,40.13,40.0,40.12,80227.0,32.5035,32.5116,32.4063,32.5035,80227.0
2019-06-05 10:10:00,40.12,40.15,40.05,40.11,33932.0,32.5035,32.5278,32.4468,32.4954,33932.0
2019-06-05 10:15:00,40.1,40.17,40.08,40.16,32810.0,32.4873,32.544,32.4711,32.5359,32810.0
2019-06-05 10:20:00,40.16,40.21,40.11,40.19,21633.0,32.5359,32.5764,32.4954,32.5602,21633.0
2019-06-05 10:25:00,40.18,40.25,40.17,40.23,52943.0,32.5521,32.6088,32.544,32.5926,52943.0
2019-06-05 10:30:00,40.23,40.29,40.21,40.28,55371.0,32.5926,32.6412,32.5764,32.6331,55371.0
2019-06-05 10:35:00,40.28,40.33,40.22,40.3,42378.0,32.6331,32.6736,32.5845,32.6493,42378.0
2019-06-05 10:40:00,40.31,40.4,40.31,40.36,42790.0,32.6574,32.7303,32.6574,32.6979,42790.0
2019-06-05 10:45:00,40.35,40.35,40.22,40.24,18902.0,32.6898,32.6898,32.5845,32.6007,18902.0
2019-06-05 10:50:00,40.22,40.3,40.2,40.28,50876.0,32.5845,32.6493,32.5683,32.6331,50876.0
2019-06-05 10:55:00,40.27,40.3,40.23,40.27,35638.0,32.625,32.6493,32.5926,32.625,35638.0
2019-06-05 11:00:00,40.28,40.37,40.24,40.37,68413.0,32.6331,32.706,32.6007,32.706,68413.0
2019-06-05 11:05:00,40.37,40.43,40.26,40.28,64884.0,32.706,32.7546,32.6169,32.6331,64884.0
2019-06-05 11:10:00,40.29,40.36,40.26,40.35,30168.0,32.6412,32.6979,32.6169,32.6898,30168.0
2019-06-05 11:15:00,40.35,40.39,40.33,40.36,56848.0,32.6898,32.7222,32.6736,32.6979,56848.0
2019-06-05 11:20:00,40.36,40.41,40.34,40.4,41013.0,32.6979,32.7384,32.6817,32.7303,41013.0
2019-06-05 11:25:00,40.41,40.44,40.36,40.41,100261.0,32.7384,32.7627,32.6979,32.7384,100261.0
2019-06-05 11:30:00,40.43,40.5,40.4,40.41,113071.0,32.7546,32.8113,32.7303,32.7384,113071.0
2019-06-05 11:35:00,40.4,40.44,40.38,40.41,97506.0,32.7303,32.7627,32.7141,32.7384,97506.0
2019-06-05 11:40:00,40.41,40.43,40.35,40.42,47395.0,32.7384,32.7546,32.6898,32.7465,47395.0
2019-06-05 11:45:00,40.42,40.49,40.41,40.48,28792.0,32.7465,32.8032,32.7384,32.7951,28792.0
2019-06-05 11:50:00,40.49,40.52,40.45,40.5,43141.0,32.8032,32.8275,32.7708,32.8113,43141.0
2019-06-05 11:55:00,40.51,40.62,40.51,40.62,73082.0,32.8194,32.9086,32.8194,32.9086,73082.0
2019-06-05 12:00:00,40.63,40.63,40.52,40.54,42990.0,32.9167,32.9167,32.8275,32.8437,42990.0
2019-06-05 12:05:00,40.55,40.58,40.52,40.55,48746.0,32.8518,32.8762,32.8275,32.8518,48746.0
2019-06-05 12:10:00,40.54,40.55,40.48,40.53,70320.0,32.8437,32.8518,32.7951,32.8356,70320.0
2019-06-05 12:15:00,40.54,40.6,40.43,40.43,86460.0,32.8437,32.8924,32.7546,32.7546,86460.0
2019-06-05 12:20:00,40.43,40.48,40.42,40.48,11995.0,32.7546,32.7951,32.7465,32.7951,11995.0
2019-06-05 12:25:00,40.48,40.48,40.44,40.46,17454.0,32.7951,32.7951,32.7627,32.7789,17454.0
2019-06-05 12:30:00,40.45,40.45,40.32,40.36,26075.0,32.7708,32.7708,32.6655,32.6979,26075.0
2019-06-05 12:35:00,40.35,40.47,40.34,40.46,32946.0,32.6898,32.787,32.6817,32.7789,32946.0
2019-06-05 12:40:00,40.47,40.47,40.42,40.46,24257.0,32.787,32.787,32.7465,32.7789,24257.0
2019-06-05 12:45:00,40.46,40.5,40.45,40.46,23386.0,32.7789,32.8113,32.7708,32.7789,23386.0
2019-06-05 12:50:00,40.46,40.51,40.46,40.47,27420.0,32.7789,32.8194,32.7789,32.787,27420.0
2019-06-05 12:55:00,40.48,40.5,40.44,40.44,12323.0,32.7951,32.8113,32.7627,32.7627,12323.0
2019-06-05 13:00:00,40.45,40.5,40.45,40.48,12794.0,32.7708,32.8113,32.7708,32.7951,12794.0
2019-06-05 13:05:00,40.48,40.49,40.47,40.47,10377.0,32.7951,32.8032,32.787,32.787,10377.0
2019-06-05 13:10:00,40.47,40.48,40.4,40.41,23416.0,32.787,32.7951,32.7303,32.7384,23416.0
2019-06-05 13:15:00,40.4,40.41,40.37,40.37,21825.0,32.7303,32.7384,32.706,32.706,21825.0
2019-06-05 13:20:00,40.38,40.38,40.32,40.33,30261.0,32.7141,32.7141,32.6655,32.6736,30261.0
2019-06-05 13:25:00,40.32,40.33,40.29,40.29,12201.0,32.6655,32.6736,32.6412,32.6412,12201.0
2019-06-05 13:30:00,40.29,40.31,40.24,40.29,24516.0,32.6412,32.6574,32.6007,32.6412,24516.0
2019-06-05 13:35:00,40.29,40.31,40.25,40.26,26769.0,32.6412,32.6574,32.6088,32.6169,26769.0
2019-06-05 13:40:00,40.27,40.31,40.26,40.29,14280.0,32.625,32.6574,32.6169,32.6412,14280.0
2019-06-05 13:45:00,40.29,40.3,40.27,40.3,14508.0,32.6412,32.6493,32.625,32.6493,14508.0
2019-06-05 13:50:00,40.29,40.3,40.25,40.26,26370.0,32.6412,32.6493,32.6088,32.6169,26370.0
2019-06-05 13:55:00,40.25,40.31,40.25,40.3,46757.0,32.6088,32.6574,32.6088,32.6493,46757.0
2019-06-05 14:00:00,40.3,40.3,40.23,40.24,14028.0,32.6493,32.6493,32.5926,32.6007,14028.0
2019-06-05 14:05:00,40.24,40.31,40.23,40.3,26617.0,32.6007,32.6574,32.5926,32.6493,26617.0
2019-06-05 14:10:00,40.31,40.31,40.27,40.27,22896.0,32.6574,32.6574,32.625,32.625,22896.0
2019-06-05 14:15:00,40.27,40.31,40.26,40.29,19346.0,32.625,32.6574,32.6169,32.6412,19346.0
2019-06-05 14:20:00,40.28,40.31,40.28,40.3,15598.0,32.6331,32.6574,32.6331,32.6493,15598.0
2019-06-05 14:25:00,40.3,40.3,40.25,40.28,46657.0,32.6493,32.6493,32.6088,32.6331,46657.0
2019-06-05 14:30:00,40.28,40.3,40.27,40.3,9111.0,32.6331,32.6493,32.625,32.6493,9111.0
2019-06-05 14:35:00,40.3,40.31,40.25,40.3,17203.0,32.6493,32.6574,32.6088,32.6493,17203.0
2019-06-05 14:40:00,40.3,40.31,40.29,40.3,18656.0,32.6493,32.6574,32.6412,32.6493,18656.0
2019-06-05 14:45:00,40.29,40.3,40.24,40.24,13654.0,32.6412,32.6493,32.6007,32.6007,13654.0
2019-06-05 14:50:00,40.24,40.24,40.21,40.22,24820.0,32.6007,32.6007,32.5764,32.5845,24820.0
2019-06-05 14:55:00,40.22,40.26,40.21,40.26,14256.0,32.5845,32.6169,32.5764,32.6169,14256.0
2019-06-05 15:00:00,40.25,40.26,40.21,40.21,23436.0,32.6088,32.6169,32.5764,32.5764,23436.0
2019-06-05 15:05:00,40.21,40.21,40.15,40.16,30604.0,32.5764,32.5764,32.5278,32.5359,30604.0
2019-06-05 15:10:00,40.15,40.16,40.11,40.13,40933.0,32.5278,32.5359,32.4954,32.5116,40933.0
2019-06-05 15:15:00,40.12,40.12,40.09,40.11,29274.0,32.5035,32.5035,32.4792,32.4954,29274.0
2019-06-05 15:20:00,40.12,40.15,40.08,40.09,59536.0,32.5035,32.5278,32.4711,32.4792,59536.0
2019-06-05 15:25:00,40.09,40.1,40.07,40.08,22594.0,32.4792,32.4873,32.463,32.4711,22594.0
2019-06-05 15:30:00,40.08,40.14,40.06,40.07,68676.0,32.4711,32.5197,32.4549,32.463,68676.0
2019-06-05 15:35:00,40.07,40.08,40.0,40.05,92639.0,32.463,32.4711,32.4063,32.4468,92639.0
2019-06-05 15:40:00,40.05,40.12,40.04,40.12,56175.0,32.4468,32.5035,32.4387,32.5035,56175.0
2019-06-05 15:45:00,40.12,40.19,40.12,40.12,43506.0,32.5035,32.5602,32.5035,32.5035,43506.0
2019-06-05 15:50:00,40.12,40.18,40.12,40.16,65801.0,32.5035,32.5521,32.5035,32.5359,65801.0
2019-06-05 15:55:00,40.17,40.18,40.07,40.08,261102.0,32.544,32.5521,32.463,32.4711,261102.0
2019-06-06 09:30:00,40.12,40.28,40.12,40.16,56638.0,32.5035,32.6331,32.5035,32.5359,56638.0
2019-06-06 09:35:00,40.19,40.36,40.17,40.23,135716.0,32.5602,32.6979,32.544,32.5926,135716.0
2019-06-06 09:40:00,40.2,40.36,40.18,40.29,71877.0,32.5683,32.6979,32.5521,32.6412,71877.0
2019-06-06 09:45:00,40.28,40.32,40.21,40.24,44036.0,32.6331,32.6655,32.5764,32.6007,44036.0
2019-06-06 09:50:00,40.25,40.28,40.17,40.22,35033.0,32.6088,32.6331,32.544,32.5845,35033.0
2019-06-06 09:55:00,40.22,40.26,40.18,40.21,23975.0,32.5845,32.6169,32.5521,32.5764,23975.0
2019-06-06 10:00:00,40.22,40.26,40.2,40.26,19261.0,32.5845,32.6169,32.5683,32.6169,19261.0
2019-06-06 10:05:00,40.26,40.32,40.25,40.32,23241.0,32.6169,32.6655,32.6088,32.6655,23241.0
2019-06-06 10:10:00,40.32,40.41,40.31,40.4,58992.0,32.6655,32.7384,32.6574,32.7303,58992.0
2019-06-06 10:15:00,40.4,40.42,40.34,40.37,32872.0,32.7303,32.7465,32.6817,32.706,32872.0
2019-06-06 10:20:00,40.38,40.41,40.33,40.33,29185.0,32.7141,32.7384,32.6736,32.6736,29185.0
2019-06-06 10:25:00,40.32,40.33,40.21,40.22,36982.0,32.6655,32.6736,32.5764,32.5845,36982.0
2019-06-06 10:30:00,40.23,40.23,40.19,40.21,22246.0,32.5926,32.5926,32.5602,32.5764,22246.0
2019-06-06 10:35:00,40.21,40.3,40.2,40.28,37687.0,32.5764,32.6493,32.5683,32.6331,37687.0
2019-06-06 10:40:00,40.29,40.32,40.26,40.31,16475.0,32.6412,32.6655,32.6169,32.6574,16475.0
2019-06-06 10:45:00,40.3,40.3,40.2,40.26,34523.0,32.6493,32.6493,32.5683,32.6169,34523.0
2019-06-06 10:50:00,40.27,40.35,40.26,40.33,27240.0,32.625,32.6898,32.6169,32.6736,27240.0
2019-06-06 10:55:00,40.32,40.37,40.31,40.37,19129.0,32.6655,32.706,32.6574,32.706,19129.0
2019-06-06 11:00:00,40.37,40.45,40.36,40.44,77822.0,32.706,32.7708,32.6979,32.7627,77822.0
2019-06-06 11:05:00,40.45,40.63,40.44,40.57,96029.0,32.7708,32.9167,32.7627,32.8681,96029.0
2019-06-06 11:10:00,40.57,40.61,40.5,40.57,32477.0,32.8681,32.9005,32.8113,32.8681,32477.0
2019-06-06 11:15:00,40.57,40.64,40.53,40.64,23557.0,32.8681,32.9248,32.8356,32.9248,23557.0
2019-06-06 11:20:00,40.62,40.62,40.55,40.56,52698.0,32.9086,32.9086,32.8518,32.86,52698.0
2019-06-06 11:25:00,40.57,40.61,40.55,40.61,21988.0,32.8681,32.9005,32.8518,32.9005,21988.0
2019-06-06 11:30:00,40.6,40.61,40.51,40.57,85681.0,32.8924,32.9005,32.8194,32.8681,85681.0
2019-06-06 11:35:00,40.6,40.75,40.56,40.68,198561.0,32.8924,33.0139,32.86,32.9572,198561.0
2019-06-06 11:40:00,40.67,40.72,40.6,40.61,87444.0,32.9491,32.9896,32.8924,32.9005,87444.0
2019-06-06 11:45:00,40.59,40.63,40.54,40.56,20530.0,32.8843,32.9167,32.8437,32.86,20530.0
2019-06-06 11:50:00,40.56,40.62,40.54,40.6,29391.0,32.86,32.9086,32.8437,32.8924,29391.0
2019-06-06 11:55:00,40.61,40.63,40.55,40.57,22096.0,32.9005,32.9167,32.8518,32.8681,22096.0
2019-06-06 12:00:00,40.56,40.56,40.44,40.46,45374.0,32.86,32.86,32.7627,32.7789,45374.0
2019-06-06 12:05:00,40.44,40.45,40.4,40.45,11046.0,32.7627,32.7708,32.7303,32.7708,11046.0
2019-06-06 12:10:00,40.44,40.47,40.4,40.47,16505.0,32.7627,32.787,32.7303,32.787,16505.0
2019-06-06 12:15:00,40.47,40.48,40.43,40.47,13887.0,32.787,32.7951,32.7546,32.787,13887.0
2019-06-06 12:20:00,40.46,40.49,40.44,40.48,27678.0,32.7789,32.8032,32.7627,32.7951,27678.0
2019-06-06 12:25:00,40.49,40.51,40.45,40.46,19490.0,32.8032,32.8194,32.7708,32.7789,19490.0
2019-06-06 12:30:00,40.47,40.5,40.44,40.49,13071.0,32.787,32.8113,32.7627,32.8032,13071.0
2019-06-06 12:35:00,40.49,40.54,40.49,40.51,25418.0,32.8032,32.8437,32.8032,32.8194,25418.0
2019-06-06 12:40:00,40.51,40.51,40.49,40.5,10724.0,32.8194,32.8194,32.8032,32.8113,10724.0
2019-06-06 12:45:00,40.51,40.57,40.51,40.55,8060.0,32.8194,32.8681,32.8194,32.8518,8060.0
2019-06-06 12:50:00,40.55,40.55,40.5,40.51,13901.0,32.8518,32.8518,32.8113,32.8194,13901.0
2019-06-06 12:55:00,40.52,40.53,40.5,40.52,11881.0,32.8275,32.8356,32.8113,32.8275,11881.0
2019-06-06 13:00:00,40.53,40.6,40.52,40.56,16616.0,32.8356,32.8924,32.8275,32.86,16616.0
2019-06-06 13:05:00,40.55,40.58,40.55,40.57,121118.0,32.8518,32.8762,32.8518,32.8681,121118.0
2019-06-06 13:10:00,40.57,40.61,40.57,40.61,32048.0,32.8681,32.9005,32.8681,32.9005,32048.0
2019-06-06 13:15:00,40.59,40.64,40.59,40.63,20219.0,32.8843,32.9248,32.8843,32.9167,20219.0
2019-06-06 13:20:00,40.63,40.63,40.6,40.6,36417.0,32.9167,32.9167,32.8924,32.8924,36417.0
2019-06-06 13:25:00,40.61,40.61,40.5,40.51,33994.0,32.9005,32.9005,32.8113,32.8194,33994.0
2019-06-06 13:30:00,40.52,40.56,40.5,40.52,94531.0,32.8275,32.86,32.8113,32.8275,94531.0
2019-06-06 13:35:00,40.53,40.56,40.51,40.53,14224.0,32.8356,32.86,32.8194,32.8356,14224.0
2019-06-06 13:40:00,40.52,40.57,40.51,40.57,5711.0,32.8275,32.8681,32.8194,32.8681,5711.0
2019-06-06 13:45:00,40.58,40.6,40.58,40.6,13883.0,32.8762,32.8924,32.8762,32.8924,13883.0
2019-06-06 13:50:00,40.59,40.6,40.54,40.56,12701.0,32.8843,32.8924,32.8437,32.86,12701.0
2019-06-06 13:55:00,40.57,40.59,40.56,40.58,13427.0,32.8681,32.8843,32.86,32.8762,13427.0
2019-06-06 14:00:00,40.58,40.6,40.56,40.59,8467.0,32.8762,32.8924,32.86,32.8843,8467.0
2019-06-06 14:05:00,40.6,40.62,40.58,40.58,45357.0,32.8924,32.9086,32.8762,32.8762,45357.0
2019-06-06 14:10:00,40.58,40.61,40.58,40.61,12423.0,32.8762,32.9005,32.8762,32.9005,12423.0
2019-06-06 14:15:00,40.61,40.65,40.6,40.62,47802.0,32.9005,32.9329,32.8924,32.9086,47802.0
2019-06-06 14:20:00,40.63,40.69,40.62,40.69,30765.0,32.9167,32.9653,32.9086,32.9653,30765.0
2019-06-06 14:25:00,40.69,40.72,40.68,40.72,20106.0,32.9653,32.9896,32.9572,32.9896,20106.0
2019-06-06 14:30:00,40.72,40.83,40.71,40.83,239439.0,32.9896,33.0787,32.9815,33.0787,239439.0
2019-06-06 14:35:00,40.83,40.84,40.75,40.78,55844.0,33.0787,33.0868,33.0139,33.0382,55844.0
2019-06-06 14:40:00,40.78,40.85,40.77,40.83,53233.0,33.0382,33.0949,33.0301,33.0787,53233.0
2019-06-06 14:45:00,40.83,40.84,40.78,40.78,36850.0,33.0787,33.0868,33.0382,33.0382,36850.0
2019-06-06 14:50:00,40.79,40.82,40.76,40.8,36216.0,33.0463,33.0706,33.022,33.0544,36216.0
2019-06-06 14:55:00,40.8,40.82,40.68,40.73,33434.0,33.0544,33.0706,32.9572,32.9977,33434.0
2019-06-06 15:00:00,40.72,40.73,40.69,40.71,41850.0,32.9896,32.9977,32.9653,32.9815,41850.0
2019-06-06 15:05:00,40.72,40.76,40.7,40.75,38949.0,32.9896,33.022,32.9734,33.0139,38949.0
2019-06-06 15:10:00,40.74,40.78,40.72,40.77,55355.0,33.0058,33.0382,32.9896,33.0301,55355.0
2019-06-06 15:15:00,40.77,40.86,40.76,40.85,44899.0,33.0301,33.103,33.022,33.0949,44899.0
2019-06-06 15:20:00,40.84,40.87,40.81,40.85,40578.0,33.0868,33.1111,33.0625,33.0949,40578.0
2019-06-06 15:25:00,40.85,40.92,40.83,40.91,41528.0,33.0949,33.1516,33.0787,33.1435,41528.0
2019-06-06 15:30:00,40.92,40.94,40.88,40.94,56921.0,33.1516,33.1678,33.1192,33.1678,56921.0
2019-06-06 15:35:00,40.94,41.0,40.91,40.96,71770.0,33.1678,33.2164,33.1435,33.184,71770.0
2019-06-06 15:40:00,40.96,41.0,40.95,40.97,80782.0,33.184,33.2164,33.1759,33.1921,80782.0
2019-06-06 15:45:00,40.97,40.99,40.95,40.98,57184.0,33.1921,33.2083,33.1759,33.2002,57184.0
2019-06-06 15:50:00,40.98,41.0,40.95,40.97,137871.0,33.2002,33.2164,33.1759,33.1921,137871.0
2019-06-06 15:55:00,40.97,41.03,40.92,40.98,361771.0,33.1921,33.2407,33.1516,33.2002,361771.0
2019-06-07 09:30:00,41.1,41.38,41.01,41.33,113094.0,33.2974,33.5243,33.2245,33.4838,113094.0
2019-06-07 09:35:00,41.35,41.67,41.35,41.65,97307.0,33.5,33.7592,33.5,33.743,97307.0
2019-06-07 09:40:00,41.65,41.88,41.59,41.87,171272.0,33.743,33.9294,33.6944,33.9213,171272.0
2019-06-07 09:45:00,41.87,42.0,41.61,41.62,360312.0,33.9213,34.0266,33.7106,33.7187,360312.0
2019-06-07 09:50:00,41.63,41.76,41.56,41.66,78698.0,33.7268,33.8321,33.6701,33.7511,78698.0
2019-06-07 09:55:00,41.66,41.76,41.58,41.76,66925.0,33.7511,33.8321,33.6863,33.8321,66925.0
2019-06-07 10:00:00,41.75,41.76,41.53,41.55,151126.0,33.824,33.8321,33.6458,33.662,151126.0
2019-06-07 10:05:00,41.57,41.63,41.53,41.59,183494.0,33.6782,33.7268,33.6458,33.6944,183494.0
2019-06-07 10:10:00,41.59,41.69,41.57,41.64,92238.0,33.6944,33.7754,33.6782,33.7349,92238.0
2019-06-07 10:15:00,41.64,41.71,41.63,41.69,35747.0,33.7349,33.7916,33.7268,33.7754,35747.0
2019-06-07 10:20:00,41.68,41.69,41.6,41.66,36730.0,33.7673,33.7754,33.7025,33.7511,36730.0
2019-06-07 10:25:00,41.65,41.7,41.62,41.64,38476.0,33.743,33.7835,33.7187,33.7349,38476.0
2019-06-07 10:30:00,41.63,41.77,41.6,41.76,42929.0,33.7268,33.8402,33.7025,33.8321,42929.0
2019-06-07 10:35:00,41.76,41.77,41.7,41.73,76483.0,33.8321,33.8402,33.7835,33.8078,76483.0
2019-06-07 10:40:00,41.73,41.74,41.6,41.61,148636.0,33.8078,33.8159,33.7025,33.7106,148636.0
2019-06-07 10:45:00,41.61,41.64,41.53,41.64,52446.0,33.7106,33.7349,33.6458,33.7349,52446.0
2019-06-07 10:50:00,41.64,41.7,41.63,41.67,105657.0,33.7349,33.7835,33.7268,33.7592,105657.0
2019-06-07 10:55:00,41.67,41.71,41.67,41.71,77365.0,33.7592,33.7916,33.7592,33.7916,77365.0
2019-06-07 11:00:00,41.71,41.73,41.67,41.69,69177.0,33.7916,33.8078,33.7592,33.7754,69177.0
2019-06-07 11:05:00,41.7,41.74,41.66,41.68,92490.0,33.7835,33.8159,33.7511,33.7673,92490.0
2019-06-07 11:10:00,41.68,41.72,41.65,41.71,225810.0,33.7673,33.7997,33.743,33.7916,225810.0
2019-06-07 11:15:00,41.72,41.8,41.71,41.79,66488.0,33.7997,33.8645,33.7916,33.8564,66488.0
2019-06-07 11:20:00,41.79,41.84,41.74,41.83,80264.0,33.8564,33.897,33.8159,33.8888,80264.0
2019-06-07 11:25:00,41.84,41.86,41.79,41.8,36777.0,33.897,33.9132,33.8564,33.8645,36777.0
2019-06-07 11:30:00,41.8,41.9,41.8,41.9,141869.0,33.8645,33.9456,33.8645,33.9456,141869.0
2019-06-07 11:35:00,41.9,41.96,41.88,41.95,87473.0,33.9456,33.9942,33.9294,33.9861,87473.0
2019-06-07 11:40:00,41.94,41.95,41.85,41.95,48798.0,33.978,33.9861,33.9051,33.9861,48798.0
2019-06-07 11:45:00,41.95,42.0,41.91,42.0,172537.0,33.9861,34.0266,33.9537,34.0266,172537.0
2019-06-07 11:50:00,42.0,42.0,41.95,42.0,44601.0,34.0266,34.0266,33.9861,34.0266,44601.0
2019-06-07 11:55:00,42.0,42.04,41.98,42.04,79164.0,34.0266,34.059,34.0104,34.059,79164.0
2019-06-07 12:00:00,42.04,42.05,41.93,42.0,162050.0,34.059,34.0671,33.9699,34.0266,162050.0
2019-06-07 12:05:00,42.0,42.01,41.89,41.98,264443.0,34.0266,34.0347,33.9375,34.0104,264443.0
2019-06-07 12:10:00,41.98,42.01,41.94,41.96,119769.0,34.0104,34.0347,33.978,33.9942,119769.0
2019-06-07 12:15:00,41.95,42.1,41.95,42.03,163875.0,33.9861,34.1076,33.9861,34.0509,163875.0
2019-06-07 12:20:00,42.03,42.09,41.96,42.08,32864.0,34.0509,34.0995,33.9942,34.0914,32864.0
2019-06-07 12:25:00,42.09,42.13,42.05,42.12,64504.0,34.0995,34.1319,34.0671,34.1238,64504.0
2019-06-07 12:30:00,42.12,42.15,42.09,42.1,58013.0,34.1238,34.1481,34.0995,34.1076,58013.0
2019-06-07 12:35:00,42.11,42.12,42.07,42.09,36258.0,34.1157,34.1238,34.0833,34.0995,36258.0
2019-06-07 12:40:00,42.09,42.15,42.07,42.14,56537.0,34.0995,34.1481,34.0833,34.14,56537.0
2019-06-07 12:45:00,42.14,42.15,42.1,42.11,21711.0,34.14,34.1481,34.1076,34.1157,21711.0
2019-06-07 12:50:00,42.11,42.13,42.05,42.06,56866.0,34.1157,34.1319,34.0671,34.0752,56866.0
2019-06-07 12:55:00,42.05,42.12,42.04,42.12,90552.0,34.0671,34.1238,34.059,34.1238,90552.0
2019-06-07 13:00:00,42.12,42.12,42.06,42.07,43878.0,34.1238,34.1238,34.0752,34.0833,43878.0
2019-06-07 13:05:00,42.07,42.1,42.0,42.05,34914.0,34.0833,34.1076,34.0266,34.0671,34914.0
2019-06-07 13:10:00,42.04,42.05,41.94,41.97,45951.0,34.059,34.0671,33.978,34.0023,45951.0
2019-06-07 13:15:00,41.97,41.97,41.84,41.93,62759.0,34.0023,34.0023,33.897,33.9699,62759.0
2019-06-07 13:20:00,41.93,41.95,41.91,41.93,38208.0,33.9699,33.9861,33.9537,33.9699,38208.0
2019-06-07 13:25:00,41.93,41.97,41.9,41.91,89401.0,33.9699,34.0023,33.9456,33.9537,89401.0
2019-06-07 13:30:00,41.91,41.96,41.89,41.96,160306.0,33.9537,33.9942,33.9375,33.9942,160306.0
2019-06-07 13:35:00,41.96,41.96,41.89,41.9,34968.0,33.9942,33.9942,33.9375,33.9456,34968.0
2019-06-07 13:40:00,41.89,41.89,41.77,41.86,57594.0,33.9375,33.9375,33.8402,33.9132,57594.0
2019-06-07 13:45:00,41.86,41.92,41.86,41.9,38171.0,33.9132,33.9618,33.9132,33.9456,38171.0
2019-06-07 13:50:00,41.9,41.94,41.81,41.83,320049.0,33.9456,33.978,33.8726,33.8888,320049.0
2019-06-07 13:55:00,41.83,41.91,41.81,41.91,106680.0,33.8888,33.9537,33.8726,33.9537,106680.0
2019-06-07 14:00:00,41.91,42.0,41.91,41.98,40616.0,33.9537,34.0266,33.9537,34.0104,40616.0
2019-06-07 14:05:00,41.97,41.98,41.93,41.95,59556.0,34.0023,34.0104,33.9699,33.9861,59556.0
2019-06-07 14:10:00,41.95,41.96,41.87,41.87,23162.0,33.9861,33.9942,33.9213,33.9213,23162.0
2019-06-07 14:15:00,41.87,41.96,41.87,41.9,135985.0,33.9213,33.9942,33.9213,33.9456,135985.0
2019-06-07 14:20:00,41.91,41.92,41.89,41.91,21347.0,33.9537,33.9618,33.9375,33.9537,21347.0
2019-06-07 14:25:00,41.91,41.96,41.9,41.96,26909.0,33.9537,33.9942,33.9456,33.9942,26909.0
2019-06-07 14:30:00,41.96,42.0,41.95,41.99,26836.0,33.9942,34.0266,33.9861,34.0185,26836.0
2019-06-07 14:35:00,41.99,42.04,41.95,41.98,139912.0,34.0185,34.059,33.9861,34.0104,139912.0
2019-06-07 14:40:00,41.98,42.01,41.95,41.95,80618.0,34.0104,34.0347,33.9861,33.9861,80618.0
2019-06-07 14:45:00,41.95,41.96,41.91,41.93,65916.0,33.9861,33.9942,33.9537,33.9699,65916.0
2019-06-07 14:50:00,41.94,41.95,41.89,41.89,32673.0,33.978,33.9861,33.9375,33.9375,32673.0
2019-06-07 14:55:00,41.88,41.97,41.87,41.88,275833.0,33.9294,34.0023,33.9213,33.9294,275833.0
2019-06-07 15:00:00,41.87,41.91,41.86,41.91,73264.0,33.9213,33.9537,33.9132,33.9537,73264.0
2019-06-07 15:05:00,41.9,41.95,41.88,41.9,56602.0,33.9456,33.9861,33.9294,33.9456,56602.0
2019-06-07 15:10:00,41.89,41.97,41.88,41.97,53425.0,33.9375,34.0023,33.9294,34.0023,53425.0
2019-06-07 15:15:00,41.97,42.0,41.95,41.95,39283.0,34.0023,34.0266,33.9861,33.9861,39283.0
2019-06-07 15:20:00,41.95,41.98,41.91,41.98,38037.0,33.9861,34.0104,33.9537,34.0104,38037.0
2019-06-07 15:25:00,41.98,42.09,41.97,42.09,57658.0,34.0104,34.0995,34.0023,34.0995,57658.0
2019-06-07 15:30:00,42.09,42.14,42.05,42.11,87303.0,34.0995,34.14,34.0671,34.1157,87303.0
2019-06-07 15:35:00,42.11,42.17,42.1,42.16,69295.0,34.1157,34.1643,34.1076,34.1562,69295.0
2019-06-07 15:40:00,42.15,42.17,42.14,42.15,102042.0,34.1481,34.1643,34.14,34.1481,102042.0
2019-06-07 15:45:00,42.15,42.17,42.13,42.16,92954.0,34.1481,34.1643,34.1319,34.1562,92954.0
2019-06-07 15:50:00,42.16,42.19,42.11,42.12,195936.0,34.1562,34.1805,34.1157,34.1238,195936.0
2019-06-07 15:55:00,42.12,42.13,41.98,41.99,200614.0,34.1238,34.1319,34.0104,34.0185,200614.0
2019-06-10 09:30:00,42.3,42.7,42.16,42.7,241351.0,34.2696,34.5937,34.1562,34.5937,241351.0
2019-06-10 09:35:00,42.7,42.85,42.68,42.7,209052.0,34.5937,34.7152,34.5775,34.5937,209052.0
2019-06-10 09:40:00,42.7,42.76,42.6,42.63,195062.0,34.5937,34.6423,34.5127,34.537,195062.0
2019-06-10 09:45:00,42.62,42.76,42.59,42.59,118165.0,34.5289,34.6423,34.5046,34.5046,118165.0
2019-06-10 09:50:00,42.56,42.57,42.4,42.46,74038.0,34.4803,34.4884,34.3506,34.3992,74038.0
2019-06-10 09:55:00,42.46,42.47,42.31,42.43,123119.0,34.3992,34.4073,34.2777,34.3749,123119.0
2019-06-10 10:00:00,42.44,42.61,42.43,42.55,37435.0,34.383,34.5208,34.3749,34.4722,37435.0
2019-06-10 10:05:00,42.56,42.65,42.53,42.64,53079.0,34.4803,34.5532,34.456,34.5451,53079.0
2019-06-10 10:10:00,42.65,42.72,42.61,42.67,39355.0,34.5532,34.6099,34.5208,34.5694,39355.0
2019-06-10 10:15:00,42.66,42.87,42.61,42.86,337361.0,34.5613,34.7314,34.5208,34.7233,337361.0
2019-06-10 10:20:00,42.86,43.0,42.86,42.91,128252.0,34.7233,34.8367,34.7233,34.7638,128252.0
2019-06-10 10:25:00,42.91,43.08,42.89,42.97,212840.0,34.7638,34.9015,34.7476,34.8124,212840.0
2019-06-10 10:30:00,42.96,43.15,42.95,43.15,91027.0,34.8043,34.9583,34.7962,34.9583,91027.0
2019-06-10 10:35:00,43.15,43.24,43.12,43.22,130949.0,34.9583,35.0312,34.934,35.015,130949.0
2019-06-10 10:40:00,43.22,43.28,43.16,43.17,168299.0,35.015,35.0636,34.9664,34.9745,168299.0
2019-06-10 10:45:00,43.17,43.17,42.96,42.96,118021.0,34.9745,34.9745,34.8043,34.8043,118021.0
2019-06-10 10:50:00,42.95,42.98,42.89,42.91,92523.0,34.7962,34.8205,34.7476,34.7638,92523.0
2019-06-10 10:55:00,42.9,42.95,42.84,42.91,64668.0,34.7557,34.7962,34.7071,34.7638,64668.0
2019-06-10 11:00:00,42.91,42.93,42.74,42.79,111314.0,34.7638,34.78,34.6261,34.6666,111314.0
2019-06-10 11:05:00,42.78,42.86,42.75,42.86,50241.0,34.6585,34.7233,34.6342,34.7233,50241.0
2019-06-10 11:10:00,42.86,42.89,42.65,42.66,85682.0,34.7233,34.7476,34.5532,34.5613,85682.0
2019-06-10 11:15:00,42.66,42.74,42.63,42.73,79318.0,34.5613,34.6261,34.537,34.618,79318.0
2019-06-10 11:20:00,42.72,42.83,42.71,42.82,45131.0,34.6099,34.699,34.6018,34.6909,45131.0
2019-06-10 11:25:00,42.81,42.82,42.66,42.68,50564.0,34.6828,34.6909,34.5613,34.5775,50564.0
2019-06-10 11:30:00,42.66,42.73,42.61,42.69,86523.0,34.5613,34.618,34.5208,34.5856,86523.0
2019-06-10 11:35:00,42.68,42.72,42.54,42.63,71428.0,34.5775,34.6099,34.4641,34.537,71428.0
2019-06-10 11:40:00,42.62,42.75,42.59,42.71,60488.0,34.5289,34.6342,34.5046,34.6018,60488.0
2019-06-10 11:45:00,42.71,42.77,42.65,42.69,100729.0,34.6018,34.6504,34.5532,34.5856,100729.0
2019-06-10 11:50:00,42.7,42.8,42.67,42.79,43663.0,34.5937,34.6747,34.5694,34.6666,43663.0
2019-06-10 11:55:00,42.79,42.84,42.76,42.77,35883.0,34.6666,34.7071,34.6423,34.6504,35883.0
2019-06-10 12:00:00,42.76,42.82,42.72,42.75,42115.0,34.6423,34.6909,34.6099,34.6342,42115.0
2019-06-10 12:05:00,42.75,42.77,42.6,42.6,53990.0,34.6342,34.6504,34.5127,34.5127,53990.0
2019-06-10 12:10:00,42.6,42.68,42.54,42.66,48914.0,34.5127,34.5775,34.4641,34.5613,48914.0
2019-06-10 12:15:00,42.66,42.74,42.66,42.7,82487.0,34.5613,34.6261,34.5613,34.5937,82487.0
2019-06-10 12:20:00,42.7,42.71,42.61,42.62,32293.0,34.5937,34.6018,34.5208,34.5289,32293.0
2019-06-10 12:25:00,42.62,42.7,42.59,42.67,45544.0,34.5289,34.5937,34.5046,34.5694,45544.0
2019-06-10 12:30:00,42.66,42.7,42.63,42.64,28947.0,34.5613,34.5937,34.537,34.5451,28947.0
2019-06-10 12:35:00,42.63,42.72,42.61,42.72,38071.0,34.537,34.6099,34.5208,34.6099,38071.0
2019-06-10 12:40:00,42.71,42.72,42.63,42.64,60197.0,34.6018,34.6099,34.537,34.5451,60197.0
2019-06-10 12:45:00,42.63,42.63,42.54,42.54,20113.0,34.537,34.537,34.4641,34.4641,20113.0
2019-06-10 12:50:00,42.54,42.62,42.51,42.61,43216.0,34.4641,34.5289,34.4398,34.5208,43216.0
2019-06-10 12:55:00,42.61,42.61,42.51,42.52,23907.0,34.5208,34.5208,34.4398,34.4479,23907.0
2019-06-10 13:00:00,42.52,42.61,42.48,42.59,46107.0,34.4479,34.5208,34.4155,34.5046,46107.0
2019-06-10 13:05:00,42.58,42.59,42.55,42.55,31448.0,34.4965,34.5046,34.4722,34.4722,31448.0
2019-06-10 13:10:00,42.56,42.56,42.49,42.49,24984.0,34.4803,34.4803,34.4236,34.4236,24984.0
2019-06-10 13:15:00,42.51,42.51,42.44,42.46,32535.0,34.4398,34.4398,34.383,34.3992,32535.0
2019-06-10 13:20:00,42.47,42.51,42.45,42.45,30969.0,34.4073,34.4398,34.3911,34.3911,30969.0
2019-06-10 13:25:00,42.44,42.44,42.4,42.42,33895.0,34.383,34.383,34.3506,34.3668,33895.0
2019-06-10 13:30:00,42.41,42.44,42.39,42.4,26698.0,34.3587,34.383,34.3425,34.3506,26698.0
2019-06-10 13:35:00,42.41,42.5,42.4,42.47,70907.0,34.3587,34.4317,34.3506,34.4073,70907.0
2019-06-10 13:40:00,42.47,42.55,42.46,42.49,37119.0,34.4073,34.4722,34.3992,34.4236,37119.0
2019-06-10 13:45:00,42.48,42.55,42.45,42.5,33911.0,34.4155,34.4722,34.3911,34.4317,33911.0
2019-06-10 13:50:00,42.5,42.56,42.49,42.52,30352.0,34.4317,34.4803,34.4236,34.4479,30352.0
2019-06-10 13:55:00,42.52,42.58,42.5,42.58,36668.0,34.4479,34.4965,34.4317,34.4965,36668.0
2019-06-10 14:00:00,42.58,42.58,42.45,42.47,50907.0,34.4965,34.4965,34.3911,34.4073,50907.0
2019-06-10 14:05:00,42.47,42.51,42.41,42.41,34283.0,34.4073,34.4398,34.3587,34.3587,34283.0
2019-06-10 14:10:00,42.41,42.45,42.4,42.41,37704.0,34.3587,34.3911,34.3506,34.3587,37704.0
2019-06-10 14:15:00,42.4,42.41,42.3,42.31,29040.0,34.3506,34.3587,34.2696,34.2777,29040.0
2019-06-10 14:20:00,42.32,42.48,42.32,42.48,51652.0,34.2858,34.4155,34.2858,34.4155,51652.0
2019-06-10 14:25:00,42.48,42.49,42.43,42.46,149029.0,34.4155,34.4236,34.3749,34.3992,149029.0
2019-06-10 14:30:00,42.44,42.58,42.4,42.56,59481.0,34.383,34.4965,34.3506,34.4803,59481.0
2019-06-10 14:35:00,42.55,42.58,42.48,42.52,38536.0,34.4722,34.4965,34.4155,34.4479,38536.0
2019-06-10 14:40:00,42.52,42.53,42.48,42.48,30284.0,34.4479,34.456,34.4155,34.4155,30284.0
2019-06-10 14:45:00,42.48,42.5,42.43,42.48,168525.0,34.4155,34.4317,34.3749,34.4155,168525.0
2019-06-10 14:50:00,42.49,42.56,42.45,42.49,162840.0,34.4236,34.4803,34.3911,34.4236,162840.0
2019-06-10 14:55:00,42.48,42.49,42.44,42.47,78805.0,34.4155,34.4236,34.383,34.4073,78805.0
2019-06-10 15:00:00,42.47,42.53,42.46,42.51,40408.0,34.4073,34.456,34.3992,34.4398,40408.0
2019-06-10 15:05:00,42.51,42.53,42.48,42.52,66601.0,34.4398,34.456,34.4155,34.4479,66601.0
2019-06-10 15:10:00,42.53,42.53,42.44,42.45,39726.0,34.456,34.456,34.383,34.3911,39726.0
2019-06-10 15:15:00,42.45,42.45,42.38,42.43,23926.0,34.3911,34.3911,34.3344,34.3749,23926.0
2019-06-10 15:20:00,42.42,42.47,42.4,42.44,45278.0,34.3668,34.4073,34.3506,34.383,45278.0
2019-06-10 15:25:00,42.44,42.44,42.39,42.39,40208.0,34.383,34.383,34.3425,34.3425,40208.0
2019-06-10 15:30:00,42.39,42.5,42.38,42.44,295165.0,34.3425,34.4317,34.3344,34.383,295165.0
2019-06-10 15:35:00,42.43,42.48,42.42,42.47,72258.0,34.3749,34.4155,34.3668,34.4073,72258.0
2019-06-10 15:40:00,42.48,42.48,42.43,42.45,91303.0,34.4155,34.4155,34.3749,34.3911,91303.0
2019-06-10 15:45:00,42.44,42.55,42.4,42.47,213714.0,34.383,34.4722,34.3506,34.4073,213714.0
2019-06-10 15:50:00,42.46,42.51,42.43,42.51,178183.0,34.3992,34.4398,34.3749,34.4398,178183.0
2019-06-10 15:55:00,42.5,42.53,42.37,42.5,505195.0,34.4317,34.456,34.3263,34.4317,505195.0
2019-06-11 09:30:00,42.91,43.0,42.79,42.93,133551.0,34.7638,34.8367,34.6666,34.78,133551.0
2019-06-11 09:35:00,42.94,42.96,42.72,42.73,57451.0,34.7881,34.8043,34.6099,34.618,57451.0
2019-06-11 09:40:00,42.71,42.8,42.67,42.79,74384.0,34.6018,34.6747,34.5694,34.6666,74384.0
2019-06-11 09:45:00,42.8,42.89,42.76,42.8,31002.0,34.6747,34.7476,34.6423,34.6747,31002.0
2019-06-11 09:50:00,42.8,43.0,42.8,42.9,304436.0,34.6747,34.8367,34.6747,34.7557,304436.0
2019-06-11 09:55:00,42.88,42.97,42.74,42.79,49535.0,34.7395,34.8124,34.6261,34.6666,49535.0
2019-06-11 10:00:00,42.79,42.93,42.79,42.93,37978.0,34.6666,34.78,34.6666,34.78,37978.0
2019-06-11 10:05:00,42.93,42.93,42.77,42.77,29553.0,34.78,34.78,34.6504,34.6504,29553.0
2019-06-11 10:10:00,42.78,42.83,42.71,42.8,26392.0,34.6585,34.699,34.6018,34.6747,26392.0
2019-06-11 10:15:00,42.8,42.89,42.74,42.86,43298.0,34.6747,34.7476,34.6261,34.7233,43298.0
2019-06-11 10:20:00,42.86,42.96,42.81,42.95,28086.0,34.7233,34.8043,34.6828,34.7962,28086.0
2019-06-11 10:25:00,42.95,42.96,42.91,42.95,18641.0,34.7962,34.8043,34.7638,34.7962,18641.0
2019-06-11 10:30:00,42.94,42.95,42.88,42.89,13483.0,34.7881,34.7962,34.7395,34.7476,13483.0
2019-06-11 10:35:00,42.88,42.92,42.86,42.88,42684.0,34.7395,34.7719,34.7233,34.7395,42684.0
2019-06-11 10:40:00,42.89,42.91,42.82,42.83,74563.0,34.7476,34.7638,34.6909,34.699,74563.0
2019-06-11 10:45:00,42.83,42.91,42.82,42.89,132672.0,34.699,34.7638,34.6909,34.7476,132672.0
2019-06-11 10:50:00,42.89,42.93,42.83,42.89,51286.0,34.7476,34.78,34.699,34.7476,51286.0
2019-06-11 10:55:00,42.9,42.94,42.87,42.9,42740.0,34.7557,34.7881,34.7314,34.7557,42740.0
2019-06-11 11:00:00,42.9,42.91,42.87,42.9,28810.0,34.7557,34.7638,34.7314,34.7557,28810.0
2019-06-11 11:05:00,42.89,42.92,42.88,42.89,16090.0,34.7476,34.7719,34.7395,34.7476,16090.0
2019-06-11 11:10:00,42.89,42.91,42.83,42.91,41110.0,34.7476,34.7638,34.699,34.7638,41110.0
2019-06-11 11:15:00,42.91,42.96,42.88,42.92,38451.0,34.7638,34.8043,34.7395,34.7719,38451.0
2019-06-11 11:20:00,42.92,42.96,42.89,42.92,26098.0,34.7719,34.8043,34.7476,34.7719,26098.0
2019-06-11 11:25:00,42.93,42.93,42.87,42.9,54924.0,34.78,34.78,34.7314,34.7557,54924.0
2019-06-11 11:30:00,42.91,42.94,42.87,42.88,41926.0,34.7638,34.7881,34.7314,34.7395,41926.0
2019-06-11 11:35:00,42.88,42.93,42.83,42.88,123120.0,34.7395,34.78,34.699,34.7395,123120.0
2019-06-11 11:40:00,42.87,42.94,42.82,42.83,115475.0,34.7314,34.7881,34.6909,34.699,115475.0
2019-06-11 11:45:00,42.82,42.94,42.8,42.83,294711.0,34.6909,34.7881,34.6747,34.699,294711.0
2019-06-11 11:50:00,42.83,42.9,42.82,42.89,35354.0,34.699,34.7557,34.6909,34.7476,35354.0
2019-06-11 11:55:00,42.88,42.9,42.87,42.9,26731.0,34.7395,34.7557,34.7314,34.7557,26731.0
2019-06-11 12:00:00,42.9,42.96,42.88,42.93,48190.0,34.7557,34.8043,34.7395,34.78,48190.0
2019-06-11 12:05:00,42.93,42.93,42.86,42.91,60922.0,34.78,34.78,34.7233,34.7638,60922.0
2019-06-11 12:10:00,42.91,42.92,42.85,42.86,23046.0,34.7638,34.7719,34.7152,34.7233,23046.0
2019-06-11 12:15:00,42.85,42.87,42.8,42.87,26596.0,34.7152,34.7314,34.6747,34.7314,26596.0
2019-06-11 12:20:00,42.86,42.91,42.84,42.86,115873.0,34.7233,34.7638,34.7071,34.7233,115873.0
2019-06-11 12:25:00,42.86,42.88,42.83,42.85,28541.0,34.7233,34.7395,34.699,34.7152,28541.0
2019-06-11 12:30:00,42.83,42.83,42.75,42.75,105530.0,34.699,34.699,34.6342,34.6342,105530.0
2019-06-11 12:35:00,42.74,42.81,42.73,42.78,105910.0,34.6261,34.6828,34.618,34.6585,105910.0
2019-06-11 12:40:00,42.79,42.87,42.77,42.85,52039.0,34.6666,34.7314,34.6504,34.7152,52039.0
2019-06-11 12:45:00,42.84,42.91,42.83,42.84,40241.0,34.7071,34.7638,34.699,34.7071,40241.0
2019-06-11 12:50:00,42.84,42.93,42.83,42.93,55447.0,34.7071,34.78,34.699,34.78,55447.0
2019-06-11 12:55:00,42.93,42.96,42.88,42.9,65807.0,34.78,34.8043,34.7395,34.7557,65807.0
2019-06-11 13:00:00,42.9,42.95,42.89,42.91,46503.0,34.7557,34.7962,34.7476,34.7638,46503.0
2019-06-11 13:05:00,42.91,42.91,42.8,42.86,65161.0,34.7638,34.7638,34.6747,34.7233,65161.0
2019-06-11 13:10:00,42.85,42.97,42.84,42.91,288974.0,34.7152,34.8124,34.7071,34.7638,288974.0
2019-06-11 13:15:00,42.91,42.94,42.89,42.92,23244.0,34.7638,34.7881,34.7476,34.7719,23244.0
2019-06-11 13:20:00,42.92,42.96,42.9,42.91,43226.0,34.7719,34.8043,34.7557,34.7638,43226.0
2019-06-11 13:25:00,42.91,42.92,42.88,42.9,25075.0,34.7638,34.7719,34.7395,34.7557,25075.0
2019-06-11 13:30:00,42.89,42.89,42.81,42.84,36271.0,34.7476,34.7476,34.6828,34.7071,36271.0
2019-06-11 13:35:00,42.84,42.91,42.83,42.86,30714.0,34.7071,34.7638,34.699,34.7233,30714.0
2019-06-11 13:40:00,42.86,42.89,42.82,42.89,30902.0,34.7233,34.7476,34.6909,34.7476,30902.0
2019-06-11 13:45:00,42.9,42.94,42.89,42.89,20314.0,34.7557,34.7881,34.7476,34.7476,20314.0
2019-06-11 13:50:00,42.89,42.95,42.87,42.95,80046.0,34.7476,34.7962,34.7314,34.7962,80046.0
2019-06-11 13:55:00,42.94,42.95,42.92,42.94,15554.0,34.7881,34.7962,34.7719,34.7881,15554.0
2019-06-11 14:00:00,42.94,42.96,42.91,42.91,48550.0,34.7881,34.8043,34.7638,34.7638,48550.0
2019-06-11 14:05:00,42.91,42.92,42.88,42.89,6003.0,34.7638,34.7719,34.7395,34.7476,6003.0
2019-06-11 14:10:00,42.88,42.92,42.88,42.91,54534.0,34.7395,34.7719,34.7395,34.7638,54534.0
2019-06-11 14:15:00,42.91,42.91,42.85,42.87,69132.0,34.7638,34.7638,34.7152,34.7314,69132.0
2019-06-11 14:20:00,42.87,42.88,42.82,42.82,18630.0,34.7314,34.7395,34.6909,34.6909,18630.0
2019-06-11 14:25:00,42.83,42.87,42.8,42.86,41164.0,34.699,34.7314,34.6747,34.7233,41164.0
2019-06-11 14:30:00,42.85,42.88,42.82,42.86,26558.0,34.7152,34.7395,34.6909,34.7233,26558.0
2019-06-11 14:35:00,42.85,42.89,42.84,42.86,39607.0,34.7152,34.7476,34.7071,34.7233,39607.0
2019-06-11 14:40:00,42.86,42.86,42.82,42.84,88565.0,34.7233,34.7233,34.6909,34.7071,88565.0
2019-06-11 14:45:00,42.84,42.84,42.74,42.82,55913.0,34.7071,34.7071,34.6261,34.6909,55913.0
2019-06-11 14:50:00,42.82,42.9,42.82,42.88,37929.0,34.6909,34.7557,34.6909,34.7395,37929.0
2019-06-11 14:55:00,42.88,42.95,42.86,42.94,215999.0,34.7395,34.7962,34.7233,34.7881,215999.0
2019-06-11 15:00:00,42.94,42.95,42.89,42.91,47846.0,34.7881,34.7962,34.7476,34.7638,47846.0
2019-06-11 15:05:00,42.91,42.96,42.89,42.9,36130.0,34.7638,34.8043,34.7476,34.7557,36130.0
2019-06-11 15:10:00,42.89,42.94,42.89,42.91,30256.0,34.7476,34.7881,34.7476,34.7638,30256.0
2019-06-11 15:15:00,42.91,42.93,42.84,42.89,68446.0,34.7638,34.78,34.7071,34.7476,68446.0
2019-06-11 15:20:00,42.88,42.88,42.71,42.75,198238.0,34.7395,34.7395,34.6018,34.6342,198238.0
2019-06-11 15:25:00,42.75,42.78,42.69,42.77,75387.0,34.6342,34.6585,34.5856,34.6504,75387.0
2019-06-11 15:30:00,42.76,42.77,42.67,42.74,94962.0,34.6423,34.6504,34.5694,34.6261,94962.0
2019-06-11 15:35:00,42.76,42.76,42.61,42.71,286244.0,34.6423,34.6423,34.5208,34.6018,286244.0
2019-06-11 15:40:00,42.71,42.79,42.7,42.78,68163.0,34.6018,34.6666,34.5937,34.6585,68163.0
2019-06-11 15:45:00,42.77,42.86,42.74,42.8,349548.0,34.6504,34.7233,34.6261,34.6747,349548.0
2019-06-11 15:50:00,42.79,42.81,42.67,42.76,224655.0,34.6666,34.6828,34.5694,34.6423,224655.0
2019-06-11 15:55:00,42.75,42.79,42.67,42.79,210982.0,34.6342,34.6666,34.5694,34.6666,210982.0
2019-06-12 09:30:00,42.61,42.66,42.25,42.25,78899.0,34.5208,34.5613,34.2291,34.2291,78899.0
2019-06-12 09:35:00,42.31,42.55,42.26,42.44,58808.0,34.2777,34.4722,34.2372,34.383,58808.0
2019-06-12 09:40:00,42.48,42.62,42.45,42.61,79785.0,34.4155,34.5289,34.3911,34.5208,79785.0
2019-06-12 09:45:00,42.61,42.62,42.5,42.55,19743.0,34.5208,34.5289,34.4317,34.4722,19743.0
2019-06-12 09:50:00,42.55,42.67,42.54,42.54,202937.0,34.4722,34.5694,34.4641,34.4641,202937.0
2019-06-12 09:55:00,42.54,42.55,42.37,42.39,36078.0,34.4641,34.4722,34.3263,34.3425,36078.0
2019-06-12 10:00:00,42.4,42.4,42.3,42.32,49077.0,34.3506,34.3506,34.2696,34.2858,49077.0
2019-06-12 10:05:00,42.32,42.32,42.01,42.03,76338.0,34.2858,34.2858,34.0347,34.0509,76338.0
2019-06-12 10:10:00,42.06,42.14,42.04,42.13,145273.0,34.0752,34.14,34.059,34.1319,145273.0
2019-06-12 10:15:00,42.13,42.18,42.11,42.16,57754.0,34.1319,34.1724,34.1157,34.1562,57754.0
2019-06-12 10:20:00,42.16,42.48,42.16,42.41,54868.0,34.1562,34.4155,34.1562,34.3587,54868.0
2019-06-12 10:25:00,42.41,42.51,42.39,42.44,40756.0,34.3587,34.4398,34.3425,34.383,40756.0
2019-06-12 10:30:00,42.43,42.51,42.18,42.18,74792.0,34.3749,34.4398,34.1724,34.1724,74792.0
2019-06-12 10:35:00,42.19,42.31,42.18,42.31,35789.0,34.1805,34.2777,34.1724,34.2777,35789.0
2019-06-12 10:40:00,42.3,42.36,42.2,42.21,43625.0,34.2696,34.3182,34.1886,34.1967,43625.0
2019-06-12 10:45:00,42.2,42.36,42.18,42.31,45312.0,34.1886,34.3182,34.1724,34.2777,45312.0
2019-06-12 10:50:00,42.31,42.32,42.26,42.31,23383.0,34.2777,34.2858,34.2372,34.2777,23383.0
2019-06-12 10:55:00,42.31,42.31,42.16,42.16,41622.0,34.2777,34.2777,34.1562,34.1562,41622.0
2019-06-12 11:00:00,42.16,42.25,42.15,42.19,28790.0,34.1562,34.2291,34.1481,34.1805,28790.0
2019-06-12 11:05:00,42.2,42.21,42.16,42.17,13693.0,34.1886,34.1967,34.1562,34.1643,13693.0
2019-06-12 11:10:00,42.18,42.26,42.18,42.23,24964.0,34.1724,34.2372,34.1724,34.2129,24964.0
2019-06-12 11:15:00,42.25,42.31,42.23,42.3,24435.0,34.2291,34.2777,34.2129,34.2696,24435.0
2019-06-12 11:20:00,42.31,42.31,42.2,42.27,35967.0,34.2777,34.2777,34.1886,34.2453,35967.0
2019-06-12 11:25:00,42.26,42.3,42.23,42.25,61086.0,34.2372,34.2696,34.2129,34.2291,61086.0
2019-06-12 11:30:00,42.25,42.34,42.24,42.26,43456.0,34.2291,34.302,34.221,34.2372,43456.0
2019-06-12 11:35:00,42.27,42.27,42.21,42.25,26367.0,34.2453,34.2453,34.1967,34.2291,26367.0
2019-06-12 11:40:00,42.24,42.27,42.21,42.21,181819.0,34.221,34.2453,34.1967,34.1967,181819.0
2019-06-12 11:45:00,42.21,42.36,42.16,42.35,58935.0,34.1967,34.3182,34.1562,34.3101,58935.0
2019-06-12 11:50:00,42.35,42.38,42.28,42.29,17748.0,34.3101,34.3344,34.2534,34.2615,17748.0
2019-06-12 11:55:00,42.29,42.33,42.28,42.3,20220.0,34.2615,34.2939,34.2534,34.2696,20220.0
2019-06-12 12:00:00,42.3,42.39,42.3,42.39,9994.0,34.2696,34.3425,34.2696,34.3425,9994.0
2019-06-12 12:05:00,42.39,42.48,42.39,42.46,28581.0,34.3425,34.4155,34.3425,34.3992,28581.0
2019-06-12 12:10:00,42.46,42.47,42.42,42.43,29744.0,34.3992,34.4073,34.3668,34.3749,29744.0
2019-06-12 12:15:00,42.42,42.48,42.4,42.47,11941.0,34.3668,34.4155,34.3506,34.4073,11941.0
2019-06-12 12:20:00,42.47,42.54,42.45,42.5,16664.0,34.4073,34.4641,34.3911,34.4317,16664.0
2019-06-12 12:25:00,42.5,42.52,42.49,42.51,8760.0,34.4317,34.4479,34.4236,34.4398,8760.0
2019-06-12 12:30:00,42.51,42.53,42.51,42.53,9680.0,34.4398,34.456,34.4398,34.456,9680.0
2019-06-12 12:35:00,42.52,42.59,42.52,42.53,23379.0,34.4479,34.5046,34.4479,34.456,23379.0
2019-06-12 12:40:00,42.54,42.62,42.54,42.62,13857.0,34.4641,34.5289,34.4641,34.5289,13857.0
2019-06-12 12:45:00,42.62,42.68,42.62,42.67,18489.0,34.5289,34.5775,34.5289,34.5694,18489.0
2019-06-12 12:50:00,42.68,42.72,42.66,42.7,28952.0,34.5775,34.6099,34.5613,34.5937,28952.0
2019-06-12 12:55:00,42.7,42.72,42.68,42.71,56905.0,34.5937,34.6099,34.5775,34.6018,56905.0
2019-06-12 13:00:00,42.71,42.73,42.69,42.72,22344.0,34.6018,34.618,34.5856,34.6099,22344.0
2019-06-12 13:05:00,42.72,42.76,42.72,42.75,25283.0,34.6099,34.6423,34.6099,34.6342,25283.0
2019-06-12 13:10:00,42.74,42.85,42.74,42.84,32353.0,34.6261,34.7152,34.6261,34.7071,32353.0
2019-06-12 13:15:00,42.84,42.85,42.82,42.84,52543.0,34.7071,34.7152,34.6909,34.7071,52543.0
2019-06-12 13:20:00,42.85,42.86,42.83,42.85,17577.0,34.7152,34.7233,34.699,34.7152,17577.0
2019-06-12 13:25:00,42.86,42.95,42.85,42.9,50272.0,34.7233,34.7962,34.7152,34.7557,50272.0
2019-06-12 13:30:00,42.9,42.92,42.88,42.92,13291.0,34.7557,34.7719,34.7395,34.7719,13291.0
2019-06-12 13:35:00,42.92,42.93,42.91,42.93,20226.0,34.7719,34.78,34.7638,34.78,20226.0
2019-06-12 13:40:00,42.93,42.96,42.9,42.93,34922.0,34.78,34.8043,34.7557,34.78,34922.0
2019-06-12 13:45:00,42.93,42.97,42.93,42.97,10388.0,34.78,34.8124,34.78,34.8124,10388.0
2019-06-12 13:50:00,42.97,43.01,42.96,42.97,76060.0,34.8124,34.8448,34.8043,34.8124,76060.0
2019-06-12 13:55:00,42.96,42.99,42.95,42.98,19174.0,34.8043,34.8286,34.7962,34.8205,19174.0
2019-06-12 14:00:00,42.98,43.02,42.97,42.99,23949.0,34.8205,34.8529,34.8124,34.8286,23949.0
2019-06-12 14:05:00,42.99,43.01,42.97,43.0,30019.0,34.8286,34.8448,34.8124,34.8367,30019.0
2019-06-12 14:10:00,43.0,43.07,42.99,43.01,70387.0,34.8367,34.8934,34.8286,34.8448,70387.0
2019-06-12 14:15:00,43.01,43.02,42.94,42.97,136879.0,34.8448,34.8529,34.7881,34.8124,136879.0
2019-06-12 14:20:00,42.97,42.98,42.84,42.84,18086.0,34.8124,34.8205,34.7071,34.7071,18086.0
2019-06-12 14:25:00,42.84,42.96,42.84,42.96,19394.0,34.7071,34.8043,34.7071,34.8043,19394.0
2019-06-12 14:30:00,42.96,42.96,42.91,42.93,23974.0,34.8043,34.8043,34.7638,34.78,23974.0
2019-06-12 14:35:00,42.92,43.03,42.92,42.96,23840.0,34.7719,34.861,34.7719,34.8043,23840.0
2019-06-12 14:40:00,42.96,43.07,42.96,43.06,9696.0,34.8043,34.8934,34.8043,34.8853,9696.0
2019-06-12 14:45:00,43.05,43.1,43.05,43.09,28002.0,34.8772,34.9177,34.8772,34.9096,28002.0
2019-06-12 14:50:00,43.09,43.1,43.04,43.05,16350.0,34.9096,34.9177,34.8691,34.8772,16350.0
2019-06-12 14:55:00,43.05,43.09,43.04,43.05,12366.0,34.8772,34.9096,34.8691,34.8772,12366.0
2019-06-12 15:00:00,43.05,43.07,43.03,43.04,34120.0,34.8772,34.8934,34.861,34.8691,34120.0
2019-06-12 15:05:00,43.03,43.05,43.01,43.05,25965.0,34.861,34.8772,34.8448,34.8772,25965.0
2019-06-12 15:10:00,43.05,43.09,43.05,43.08,27515.0,34.8772,34.9096,34.8772,34.9015,27515.0
2019-06-12 15:15:00,43.07,43.09,43.03,43.09,56169.0,34.8934,34.9096,34.861,34.9096,56169.0
2019-06-12 15:20:00,43.09,43.14,43.08,43.11,54053.0,34.9096,34.9502,34.9015,34.9258,54053.0
2019-06-12 15:25:00,43.1,43.11,43.03,43.03,30932.0,34.9177,34.9258,34.861,34.861,30932.0
2019-06-12 15:30:00,43.04,43.12,43.03,43.1,31116.0,34.8691,34.934,34.861,34.9177,31116.0
2019-06-12 15:35:00,43.11,43.11,43.07,43.09,36333.0,34.9258,34.9258,34.8934,34.9096,36333.0
2019-06-12 15:40:00,43.08,43.12,43.06,43.09,71225.0,34.9015,34.934,34.8853,34.9096,71225.0
2019-06-12 15:45:00,43.09,43.09,42.95,43.0,113389.0,34.9096,34.9096,34.7962,34.8367,113389.0
2019-06-12 15:50:00,43.0,43.0,42.94,42.97,250200.0,34.8367,34.8367,34.7881,34.8124,250200.0
2019-06-12 15:55:00,42.98,42.99,42.95,42.98,189845.0,34.8205,34.8286,34.7962,34.8205,189845.0
2019-06-13 09:30:00,43.25,43.51,43.18,43.44,158181.0,35.0393,35.2499,34.9826,35.1932,158181.0
2019-06-13 09:35:00,43.43,43.9,43.42,43.77,161376.0,35.1851,35.5659,35.177,35.4606,161376.0
2019-06-13 09:40:00,43.78,43.9,43.76,43.83,104026.0,35.4687,35.5659,35.4525,35.5092,104026.0
2019-06-13 09:45:00,43.83,43.96,43.61,43.62,167632.0,35.5092,35.6145,35.3309,35.339,167632.0
2019-06-13 09:50:00,43.61,43.62,43.37,43.47,133683.0,35.3309,35.339,35.1365,35.2175,133683.0
2019-06-13 09:55:00,43.48,43.5,43.41,43.49,65807.0,35.2256,35.2418,35.1689,35.2337,65807.0
2019-06-13 10:00:00,43.49,43.49,43.32,43.32,38453.0,35.2337,35.2337,35.096,35.096,38453.0
2019-06-13 10:05:00,43.32,43.48,43.32,43.43,86485.0,35.096,35.2256,35.096,35.1851,86485.0
2019-06-13 10:10:00,43.43,43.46,43.37,43.38,47446.0,35.1851,35.2094,35.1365,35.1446,47446.0
2019-06-13 10:15:00,43.38,43.43,43.35,43.38,43848.0,35.1446,35.1851,35.1203,35.1446,43848.0
2019-06-13 10:20:00,43.38,43.54,43.38,43.51,34559.0,35.1446,35.2742,35.1446,35.2499,34559.0
2019-06-13 10:25:00,43.51,43.56,43.45,43.48,195362.0,35.2499,35.2904,35.2013,35.2256,195362.0
2019-06-13 10:30:00,43.48,43.52,43.42,43.5,38046.0,35.2256,35.258,35.177,35.2418,38046.0
2019-06-13 10:35:00,43.51,43.54,43.45,43.47,34198.0,35.2499,35.2742,35.2013,35.2175,34198.0
2019-06-13 10:40:00,43.48,43.48,43.36,43.41,33415.0,35.2256,35.2256,35.1284,35.1689,33415.0
2019-06-13 10:45:00,43.43,43.44,43.39,43.42,19098.0,35.1851,35.1932,35.1527,35.177,19098.0
2019-06-13 10:50:00,43.42,43.5,43.38,43.46,90260.0,35.177,35.2418,35.1446,35.2094,90260.0
2019-06-13 10:55:00,43.47,43.47,43.31,43.32,187986.0,35.2175,35.2175,35.0879,35.096,187986.0
2019-06-13 11:00:00,43.3,43.47,43.29,43.42,57355.0,35.0798,35.2175,35.0717,35.177,57355.0
2019-06-13 11:05:00,43.42,43.44,43.35,43.4,51870.0,35.177,35.1932,35.1203,35.1608,51870.0
2019-06-13 11:10:00,43.41,43.45,43.37,43.42,46857.0,35.1689,35.2013,35.1365,35.177,46857.0
2019-06-13 11:15:00,43.43,43.48,43.4,43.45,42613.0,35.1851,35.2256,35.1608,35.2013,42613.0
2019-06-13 11:20:00,43.44,43.47,43.4,43.44,30414.0,35.1932,35.2175,35.1608,35.1932,30414.0
2019-06-13 11:25:00,43.43,43.46,43.42,43.45,25587.0,35.1851,35.2094,35.177,35.2013,25587.0
2019-06-13 11:30:00,43.45,43.47,43.4,43.46,144883.0,35.2013,35.2175,35.1608,35.2094,144883.0
2019-06-13 11:35:00,43.46,43.47,43.42,43.45,22830.0,35.2094,35.2175,35.177,35.2013,22830.0
2019-06-13 11:40:00,43.47,43.51,43.46,43.49,38357.0,35.2175,35.2499,35.2094,35.2337,38357.0
2019-06-13 11:45:00,43.49,43.53,43.49,43.53,17220.0,35.2337,35.2661,35.2337,35.2661,17220.0
2019-06-13 11:50:00,43.52,43.65,43.52,43.61,53107.0,35.258,35.3633,35.258,35.3309,53107.0
2019-06-13 11:55:00,43.6,43.61,43.51,43.56,25052.0,35.3228,35.3309,35.2499,35.2904,25052.0
2019-06-13 12:00:00,43.57,43.65,43.55,43.65,27528.0,35.2985,35.3633,35.2823,35.3633,27528.0
2019-06-13 12:05:00,43.65,43.75,43.64,43.71,41801.0,35.3633,35.4443,35.3552,35.4119,41801.0
2019-06-13 12:10:00,43.72,43.75,43.7,43.71,27655.0,35.42,35.4443,35.4038,35.4119,27655.0
2019-06-13 12:15:00,43.72,43.74,43.7,43.73,19236.0,35.42,35.4362,35.4038,35.4281,19236.0
2019-06-13 12:20:00,43.72,43.75,43.7,43.74,35531.0,35.42,35.4443,35.4038,35.4362,35531.0
2019-06-13 12:25:00,43.73,43.75,43.69,43.7,46966.0,35.4281,35.4443,35.3957,35.4038,46966.0
2019-06-13 12:30:00,43.7,43.75,43.7,43.74,32586.0,35.4038,35.4443,35.4038,35.4362,32586.0
2019-06-13 12:35:00,43.75,43.76,43.72,43.73,58242.0,35.4443,35.4525,35.42,35.4281,58242.0
2019-06-13 12:40:00,43.74,43.8,43.73,43.76,95419.0,35.4362,35.4849,35.4281,35.4525,95419.0
2019-06-13 12:45:00,43.75,43.76,43.68,43.73,25709.0,35.4443,35.4525,35.3876,35.4281,25709.0
2019-06-13 12:50:00,43.73,43.74,43.69,43.73,127602.0,35.4281,35.4362,35.3957,35.4281,127602.0
2019-06-13 12:55:00,43.74,43.75,43.72,43.75,23453.0,35.4362,35.4443,35.42,35.4443,23453.0
2019-06-13 13:00:00,43.75,43.76,43.71,43.74,64678.0,35.4443,35.4525,35.4119,35.4362,64678.0
2019-06-13 13:05:00,43.73,43.74,43.68,43.74,23996.0,35.4281,35.4362,35.3876,35.4362,23996.0
2019-06-13 13:10:00,43.74,43.77,43.71,43.73,37402.0,35.4362,35.4606,35.4119,35.4281,37402.0
2019-06-13 13:15:00,43.73,43.75,43.71,43.74,23322.0,35.4281,35.4443,35.4119,35.4362,23322.0
2019-06-13 13:20:00,43.75,43.78,43.73,43.77,40592.0,35.4443,35.4687,35.4281,35.4606,40592.0
2019-06-13 13:25:00,43.78,43.79,43.73,43.74,26995.0,35.4687,35.4768,35.4281,35.4362,26995.0
2019-06-13 13:30:00,43.75,43.76,43.71,43.71,21048.0,35.4443,35.4525,35.4119,35.4119,21048.0
2019-06-13 13:35:00,43.72,43.72,43.7,43.7,26845.0,35.42,35.42,35.4038,35.4038,26845.0
2019-06-13 13:40:00,43.7,43.77,43.68,43.75,54883.0,35.4038,35.4606,35.3876,35.4443,54883.0
2019-06-13 13:45:00,43.75,43.8,43.74,43.8,48902.0,35.4443,35.4849,35.4362,35.4849,48902.0
2019-06-13 13:50:00,43.79,43.81,43.74,43.76,28678.0,35.4768,35.493,35.4362,35.4525,28678.0
2019-06-13 13:55:00,43.76,43.76,43.69,43.74,35179.0,35.4525,35.4525,35.3957,35.4362,35179.0
2019-06-13 14:00:00,43.74,43.8,43.74,43.77,19285.0,35.4362,35.4849,35.4362,35.4606,19285.0
2019-06-13 14:05:00,43.77,43.78,43.73,43.73,17912.0,35.4606,35.4687,35.4281,35.4281,17912.0
2019-06-13 14:10:00,43.73,43.74,43.69,43.72,23237.0,35.4281,35.4362,35.3957,35.42,23237.0
2019-06-13 14:15:00,43.72,43.73,43.66,43.73,150093.0,35.42,35.4281,35.3714,35.4281,150093.0
2019-06-13 14:20:00,43.73,43.85,43.72,43.77,63399.0,35.4281,35.5254,35.42,35.4606,63399.0
2019-06-13 14:25:00,43.77,43.87,43.77,43.85,76970.0,35.4606,35.5416,35.4606,35.5254,76970.0
2019-06-13 14:30:00,43.85,43.89,43.84,43.84,38422.0,35.5254,35.5578,35.5173,35.5173,38422.0
2019-06-13 14:35:00,43.84,43.88,43.8,43.88,38484.0,35.5173,35.5497,35.4849,35.5497,38484.0
2019-06-13 14:40:00,43.88,43.95,43.88,43.93,52110.0,35.5497,35.6064,35.5497,35.5902,52110.0
2019-06-13 14:45:00,43.94,43.94,43.89,43.9,26169.0,35.5983,35.5983,35.5578,35.5659,26169.0
2019-06-13 14:50:00,43.9,43.94,43.87,43.9,61387.0,35.5659,35.5983,35.5416,35.5659,61387.0
2019-06-13 14:55:00,43.9,43.94,43.89,43.91,54623.0,35.5659,35.5983,35.5578,35.574,54623.0
2019-06-13 15:00:00,43.91,43.92,43.82,43.83,39268.0,35.574,35.5821,35.5011,35.5092,39268.0
2019-06-13 15:05:00,43.82,43.83,43.72,43.73,45672.0,35.5011,35.5092,35.42,35.4281,45672.0
2019-06-13 15:10:00,43.73,43.83,43.73,43.74,45514.0,35.4281,35.5092,35.4281,35.4362,45514.0
2019-06-13 15:15:00,43.74,43.76,43.71,43.73,44295.0,35.4362,35.4525,35.4119,35.4281,44295.0
2019-06-13 15:20:00,43.73,43.82,43.73,43.81,55569.0,35.4281,35.5011,35.4281,35.493,55569.0
2019-06-13 15:25:00,43.82,43.89,43.8,43.87,69827.0,35.5011,35.5578,35.4849,35.5416,69827.0
2019-06-13 15:30:00,43.87,43.95,43.86,43.91,50235.0,35.5416,35.6064,35.5335,35.574,50235.0
2019-06-13 15:35:00,43.91,43.93,43.89,43.91,77868.0,35.574,35.5902,35.5578,35.574,77868.0
2019-06-13 15:40:00,43.91,43.93,43.89,43.91,63523.0,35.574,35.5902,35.5578,35.574,63523.0
2019-06-13 15:45:00,43.91,43.94,43.85,43.86,253171.0,35.574,35.5983,35.5254,35.5335,253171.0
2019-06-13 15:50:00,43.87,43.97,43.87,43.93,302586.0,35.5416,35.6226,35.5416,35.5902,302586.0
2019-06-13 15:55:00,43.94,44.0,43.91,43.97,638606.0,35.5983,35.6469,35.574,35.6226,638606.0
2019-06-14 09:30:00,43.98,44.21,43.95,44.06,142217.0,35.6307,35.817,35.6064,35.6955,142217.0
2019-06-14 09:35:00,44.06,44.2,44.05,44.19,140379.0,35.6955,35.8089,35.6874,35.8008,140379.0
2019-06-14 09:40:00,44.18,44.32,43.99,43.99,149093.0,35.7927,35.9061,35.6388,35.6388,149093.0
2019-06-14 09:45:00,43.99,44.01,43.88,43.96,83951.0,35.6388,35.655,35.5497,35.6145,83951.0
2019-06-14 09:50:00,43.95,44.03,43.94,43.95,91098.0,35.6064,35.6712,35.5983,35.6064,91098.0
2019-06-14 09:55:00,43.95,43.96,43.88,43.94,103213.0,35.6064,35.6145,35.5497,35.5983,103213.0
2019-06-14 10:00:00,43.93,44.06,43.86,43.94,93969.0,35.5902,35.6955,35.5335,35.5983,93969.0
2019-06-14 10:05:00,43.92,44.02,43.86,43.97,45943.0,35.5821,35.6631,35.5335,35.6226,45943.0
2019-06-14 10:10:00,43.97,44.05,43.87,43.91,71481.0,35.6226,35.6874,35.5416,35.574,71481.0
2019-06-14 10:15:00,43.9,43.95,43.85,43.89,37758.0,35.5659,35.6064,35.5254,35.5578,37758.0
2019-06-14 10:20:00,43.88,43.99,43.85,43.99,36587.0,35.5497,35.6388,35.5254,35.6388,36587.0
2019-06-14 10:25:00,43.99,44.03,43.93,43.95,34266.0,35.6388,35.6712,35.5902,35.6064,34266.0
2019-06-14 10:30:00,43.95,43.99,43.95,43.98,68737.0,35.6064,35.6388,35.6064,35.6307,68737.0
2019-06-14 10:35:00,43.98,44.02,43.96,43.98,35473.0,35.6307,35.6631,35.6145,35.6307,35473.0
2019-06-14 10:40:00,43.98,44.05,43.96,44.0,62894.0,35.6307,35.6874,35.6145,35.6469,62894.0
2019-06-14 10:45:00,44.0,44.09,44.0,44.07,39451.0,35.6469,35.7198,35.6469,35.7036,39451.0
2019-06-14 10:50:00,44.07,44.1,44.04,44.07,47508.0,35.7036,35.7279,35.6793,35.7036,47508.0
2019-06-14 10:55:00,44.07,44.07,43.99,44.01,34337.0,35.7036,35.7036,35.6388,35.655,34337.0
2019-06-14 11:00:00,44.01,44.01,43.95,43.98,93441.0,35.655,35.655,35.6064,35.6307,93441.0
2019-06-14 11:05:00,43.98,43.99,43.95,43.96,52876.0,35.6307,35.6388,35.6064,35.6145,52876.0
2019-06-14 11:10:00,43.95,44.0,43.95,43.97,130741.0,35.6064,35.6469,35.6064,35.6226,130741.0
2019-06-14 11:15:00,43.96,43.98,43.88,43.98,51582.0,35.6145,35.6307,35.5497,35.6307,51582.0
2019-06-14 11:20:00,43.98,44.0,43.96,44.0,50434.0,35.6307,35.6469,35.6145,35.6469,50434.0
2019-06-14 11:25:00,44.0,44.0,43.95,43.98,95173.0,35.6469,35.6469,35.6064,35.6307,95173.0
2019-06-14 11:30:00,43.98,44.18,43.97,44.13,120746.0,35.6307,35.7927,35.6226,35.7522,120746.0
2019-06-14 11:35:00,44.12,44.21,44.04,44.17,48126.0,35.7441,35.817,35.6793,35.7846,48126.0
2019-06-14 11:40:00,44.17,44.18,44.09,44.15,41994.0,35.7846,35.7927,35.7198,35.7684,41994.0
2019-06-14 11:45:00,44.14,44.18,44.1,44.13,37320.0,35.7603,35.7927,35.7279,35.7522,37320.0
2019-06-14 11:50:00,44.13,44.14,44.05,44.05,29537.0,35.7522,35.7603,35.6874,35.6874,29537.0
2019-06-14 11:55:00,44.06,44.1,44.03,44.04,35460.0,35.6955,35.7279,35.6712,35.6793,35460.0
2019-06-14 12:00:00,44.03,44.07,44.0,44.05,167262.0,35.6712,35.7036,35.6469,35.6874,167262.0
2019-06-14 12:05:00,44.05,44.08,44.0,44.06,126592.0,35.6874,35.7117,35.6469,35.6955,126592.0
2019-06-14 12:10:00,44.06,44.08,44.04,44.05,19437.0,35.6955,35.7117,35.6793,35.6874,19437.0
2019-06-14 12:15:00,44.06,44.07,44.05,44.07,20991.0,35.6955,35.7036,35.6874,35.7036,20991.0
2019-06-14 12:20:00,44.07,44.1,44.04,44.07,34060.0,35.7036,35.7279,35.6793,35.7036,34060.0
2019-06-14 12:25:00,44.07,44.07,44.02,44.04,17581.0,35.7036,35.7036,35.6631,35.6793,17581.0
2019-06-14 12:30:00,44.04,44.19,44.03,44.17,75623.0,35.6793,35.8008,35.6712,35.7846,75623.0
2019-06-14 12:35:00,44.17,44.21,44.11,44.21,32237.0,35.7846,35.817,35.736,35.817,32237.0
2019-06-14 12:40:00,44.2,44.2,44.17,44.18,25846.0,35.8089,35.8089,35.7846,35.7927,25846.0
2019-06-14 12:45:00,44.18,44.21,44.16,44.2,33846.0,35.7927,35.817,35.7765,35.8089,33846.0
2019-06-14 12:50:00,44.2,44.24,44.2,44.2,36773.0,35.8089,35.8413,35.8089,35.8089,36773.0
2019-06-14 12:55:00,44.21,44.25,44.2,44.22,36558.0,35.817,35.8494,35.8089,35.8251,36558.0
2019-06-14 13:00:00,44.23,44.3,44.22,44.26,56444.0,35.8332,35.8899,35.8251,35.8575,56444.0
2019-06-14 13:05:00,44.25,44.39,44.24,44.37,42724.0,35.8494,35.9628,35.8413,35.9466,42724.0
2019-06-14 13:10:00,44.37,44.43,44.36,44.36,63677.0,35.9466,35.9953,35.9385,35.9385,63677.0
2019-06-14 13:15:00,44.36,44.4,44.36,44.38,25588.0,35.9385,35.971,35.9385,35.9547,25588.0
2019-06-14 13:20:00,44.38,44.47,44.37,44.4,37769.0,35.9547,36.0277,35.9466,35.971,37769.0
2019-06-14 13:25:00,44.41,44.42,44.4,44.4,13085.0,35.9791,35.9872,35.971,35.971,13085.0
2019-06-14 13:30:00,44.41,44.42,44.34,44.39,35779.0,35.9791,35.9872,35.9223,35.9628,35779.0
2019-06-14 13:35:00,44.4,44.43,44.38,44.38,93861.0,35.971,35.9953,35.9547,35.9547,93861.0
2019-06-14 13:40:00,44.37,44.39,44.33,44.39,27731.0,35.9466,35.9628,35.9142,35.9628,27731.0
2019-06-14 13:45:00,44.39,44.4,44.29,44.3,33060.0,35.9628,35.971,35.8818,35.8899,33060.0
2019-06-14 13:50:00,44.29,44.35,44.29,44.35,37588.0,35.8818,35.9304,35.8818,35.9304,37588.0
2019-06-14 13:55:00,44.35,44.36,44.29,44.3,29470.0,35.9304,35.9385,35.8818,35.8899,29470.0
2019-06-14 14:00:00,44.3,44.33,44.29,44.33,13687.0,35.8899,35.9142,35.8818,35.9142,13687.0
2019-06-14 14:05:00,44.33,44.35,44.32,44.34,27805.0,35.9142,35.9304,35.9061,35.9223,27805.0
2019-06-14 14:10:00,44.34,44.35,44.32,44.34,29944.0,35.9223,35.9304,35.9061,35.9223,29944.0
2019-06-14 14:15:00,44.35,44.38,44.34,44.37,69655.0,35.9304,35.9547,35.9223,35.9466,69655.0
2019-06-14 14:20:00,44.38,44.38,44.26,44.27,84609.0,35.9547,35.9547,35.8575,35.8656,84609.0
2019-06-14 14:25:00,44.26,44.33,44.26,44.32,23122.0,35.8575,35.9142,35.8575,35.9061,23122.0
2019-06-14 14:30:00,44.32,44.33,44.27,44.27,31028.0,35.9061,35.9142,35.8656,35.8656,31028.0
2019-06-14 14:35:00,44.27,44.28,44.22,44.24,27574.0,35.8656,35.8737,35.8251,35.8413,27574.0
2019-06-14 14:40:00,44.24,44.26,44.22,44.22,24086.0,35.8413,35.8575,35.8251,35.8251,24086.0
2019-06-14 14:45:00,44.23,44.25,44.22,44.23,27949.0,35.8332,35.8494,35.8251,35.8332,27949.0
2019-06-14 14:50:00,44.24,44.27,44.22,44.27,39544.0,35.8413,35.8656,35.8251,35.8656,39544.0
2019-06-14 14:55:00,44.27,44.29,44.23,44.27,118221.0,35.8656,35.8818,35.8332,35.8656,118221.0
2019-06-14 15:00:00,44.27,44.37,44.26,44.37,59828.0,35.8656,35.9466,35.8575,35.9466,59828.0
2019-06-14 15:05:00,44.37,44.38,44.33,44.37,114626.0,35.9466,35.9547,35.9142,35.9466,114626.0
2019-06-14 15:10:00,44.37,44.37,44.26,44.26,77581.0,35.9466,35.9466,35.8575,35.8575,77581.0
2019-06-14 15:15:00,44.26,44.3,44.25,44.27,127866.0,35.8575,35.8899,35.8494,35.8656,127866.0
2019-06-14 15:20:00,44.27,44.28,44.25,44.26,54378.0,35.8656,35.8737,35.8494,35.8575,54378.0
2019-06-14 15:25:00,44.26,44.26,44.19,44.21,156936.0,35.8575,35.8575,35.8008,35.817,156936.0
2019-06-14 15:30:00,44.21,44.23,44.19,44.22,34668.0,35.817,35.8332,35.8008,35.8251,34668.0
2019-06-14 15:35:00,44.23,44.31,44.22,44.25,108280.0,35.8332,35.898,35.8251,35.8494,108280.0
2019-06-14 15:40:00,44.25,44.29,44.24,44.28,96514.0,35.8494,35.8818,35.8413,35.8737,96514.0
2019-06-14 15:45:00,44.27,44.28,44.22,44.23,164972.0,35.8656,35.8737,35.8251,35.8332,164972.0
2019-06-14 15:50:00,44.23,44.26,44.19,44.25,150259.0,35.8332,35.8575,35.8008,35.8494,150259.0
2019-06-14 15:55:00,44.25,44.27,44.1,44.13,465235.0,35.8494,35.8656,35.7279,35.7522,465235.0
2019-06-17 09:30:00,44.37,44.47,44.18,44.29,223090.0,35.9466,36.0277,35.7927,35.8818,223090.0
2019-06-17 09:35:00,44.28,44.44,44.27,44.35,68387.0,35.8737,36.0034,35.8656,35.9304,68387.0
2019-06-17 09:40:00,44.36,44.36,44.26,44.3,64319.0,35.9385,35.9385,35.8575,35.8899,64319.0
2019-06-17 09:45:00,44.3,44.51,44.29,44.43,106016.0,35.8899,36.0601,35.8818,35.9953,106016.0
2019-06-17 09:50:00,44.42,44.45,44.31,44.43,78462.0,35.9872,36.0115,35.898,35.9953,78462.0
2019-06-17 09:55:00,44.43,44.47,44.4,44.43,67256.0,35.9953,36.0277,35.971,35.9953,67256.0
2019-06-17 10:00:00,44.42,44.64,44.42,44.63,169484.0,35.9872,36.1654,35.9872,36.1573,169484.0
2019-06-17 10:05:00,44.63,44.72,44.58,44.7,135031.0,36.1573,36.2302,36.1168,36.214,135031.0
2019-06-17 10:10:00,44.71,44.88,44.69,44.84,145343.0,36.2221,36.3598,36.2059,36.3274,145343.0
2019-06-17 10:15:00,44.84,44.9,44.81,44.9,122750.0,36.3274,36.376,36.3031,36.376,122750.0
2019-06-17 10:20:00,44.9,44.94,44.75,44.75,59961.0,36.376,36.4084,36.2545,36.2545,59961.0
2019-06-17 10:25:00,44.76,44.84,44.73,44.74,62247.0,36.2626,36.3274,36.2383,36.2464,62247.0
2019-06-17 10:30:00,44.75,44.86,44.74,44.82,66538.0,36.2545,36.3436,36.2464,36.3112,66538.0
2019-06-17 10:35:00,44.82,45.0,44.81,44.98,85743.0,36.3112,36.457,36.3031,36.4408,85743.0
2019-06-17 10:40:00,44.96,45.05,44.9,45.01,274984.0,36.4246,36.4976,36.376,36.4651,274984.0
2019-06-17 10:45:00,45.02,45.06,44.95,45.06,63761.0,36.4732,36.5057,36.4165,36.5057,63761.0
2019-06-17 10:50:00,45.06,45.1,44.97,44.97,165278.0,36.5057,36.5381,36.4327,36.4327,165278.0
2019-06-17 10:55:00,44.97,44.99,44.91,44.97,81886.0,36.4327,36.4489,36.3841,36.4327,81886.0
2019-06-17 11:00:00,44.99,45.02,44.91,44.97,64023.0,36.4489,36.4732,36.3841,36.4327,64023.0
2019-06-17 11:05:00,44.98,45.03,44.93,45.01,54943.0,36.4408,36.4813,36.4003,36.4651,54943.0
2019-06-17 11:10:00,45.0,45.09,45.0,45.02,49827.0,36.457,36.53,36.457,36.4732,49827.0
2019-06-17 11:15:00,45.03,45.13,45.02,45.12,67489.0,36.4813,36.5624,36.4732,36.5543,67489.0
2019-06-17 11:20:00,45.12,45.15,45.1,45.14,75374.0,36.5543,36.5786,36.5381,36.5705,75374.0
2019-06-17 11:25:00,45.14,45.25,45.13,45.25,110954.0,36.5705,36.6596,36.5624,36.6596,110954.0
2019-06-17 11:30:00,45.23,45.26,45.18,45.23,85893.0,36.6434,36.6677,36.6029,36.6434,85893.0
2019-06-17 11:35:00,45.23,45.23,45.17,45.22,140970.0,36.6434,36.6434,36.5948,36.6353,140970.0
2019-06-17 11:40:00,45.2,45.28,45.19,45.23,73917.0,36.6191,36.6839,36.611,36.6434,73917.0
2019-06-17 11:45:00,45.21,45.3,45.19,45.23,65114.0,36.6272,36.7001,36.611,36.6434,65114.0
2019-06-17 11:50:00,45.24,45.34,45.23,45.31,69543.0,36.6515,36.7325,36.6434,36.7082,69543.0
2019-06-17 11:55:00,45.31,45.38,45.29,45.34,54831.0,36.7082,36.7649,36.692,36.7325,54831.0
2019-06-17 12:00:00,45.33,45.36,45.22,45.23,106730.0,36.7244,36.7487,36.6353,36.6434,106730.0
2019-06-17 12:05:00,45.23,45.34,45.23,45.24,41639.0,36.6434,36.7325,36.6434,36.6515,41639.0
2019-06-17 12:10:00,45.23,45.24,45.1,45.17,76436.0,36.6434,36.6515,36.5381,36.5948,76436.0
2019-06-17 12:15:00,45.17,45.2,45.09,45.11,30906.0,36.5948,36.6191,36.53,36.5462,30906.0
2019-06-17 12:20:00,45.11,45.14,45.03,45.03,60016.0,36.5462,36.5705,36.4813,36.4813,60016.0
2019-06-17 12:25:00,45.05,45.1,45.03,45.04,19572.0,36.4976,36.5381,36.4813,36.4895,19572.0
2019-06-17 12:30:00,45.04,45.1,45.01,45.09,37585.0,36.4895,36.5381,36.4651,36.53,37585.0
2019-06-17 12:35:00,45.08,45.13,45.03,45.03,76246.0,36.5219,36.5624,36.4813,36.4813,76246.0
2019-06-17 12:40:00,45.03,45.03,44.96,44.97,80098.0,36.4813,36.4813,36.4246,36.4327,80098.0
2019-06-17 12:45:00,44.97,44.98,44.91,44.94,45946.0,36.4327,36.4408,36.3841,36.4084,45946.0
2019-06-17 12:50:00,44.93,44.99,44.9,44.99,59290.0,36.4003,36.4489,36.376,36.4489,59290.0
2019-06-17 12:55:00,44.99,45.03,44.98,45.02,68152.0,36.4489,36.4813,36.4408,36.4732,68152.0
2019-06-17 13:00:00,45.02,45.03,44.97,45.0,44349.0,36.4732,36.4813,36.4327,36.457,44349.0
2019-06-17 13:05:00,45.0,45.01,44.94,45.0,43788.0,36.457,36.4651,36.4084,36.457,43788.0
2019-06-17 13:10:00,45.0,45.02,44.9,44.93,51800.0,36.457,36.4732,36.376,36.4003,51800.0
2019-06-17 13:15:00,44.95,44.98,44.94,44.98,17216.0,36.4165,36.4408,36.4084,36.4408,17216.0
2019-06-17 13:20:00,44.98,45.0,44.93,44.93,21922.0,36.4408,36.457,36.4003,36.4003,21922.0
2019-06-17 13:25:00,44.92,44.94,44.88,44.89,19436.0,36.3922,36.4084,36.3598,36.3679,19436.0
2019-06-17 13:30:00,44.89,44.94,44.88,44.94,26924.0,36.3679,36.4084,36.3598,36.4084,26924.0
2019-06-17 13:35:00,44.95,44.99,44.94,44.99,42101.0,36.4165,36.4489,36.4084,36.4489,42101.0
2019-06-17 13:40:00,44.98,45.02,44.97,45.02,20005.0,36.4408,36.4732,36.4327,36.4732,20005.0
2019-06-17 13:45:00,45.02,45.03,44.93,44.94,62719.0,36.4732,36.4813,36.4003,36.4084,62719.0
2019-06-17 13:50:00,44.93,44.96,44.9,44.94,46792.0,36.4003,36.4246,36.376,36.4084,46792.0
2019-06-17 13:55:00,44.93,44.97,44.9,44.93,54358.0,36.4003,36.4327,36.376,36.4003,54358.0
2019-06-17 14:00:00,44.94,44.95,44.89,44.89,33567.0,36.4084,36.4165,36.3679,36.3679,33567.0
2019-06-17 14:05:00,44.89,44.9,44.84,44.86,55136.0,36.3679,36.376,36.3274,36.3436,55136.0
2019-06-17 14:10:00,44.85,44.88,44.82,44.88,49689.0,36.3355,36.3598,36.3112,36.3598,49689.0
2019-06-17 14:15:00,44.88,44.89,44.8,44.8,49273.0,36.3598,36.3679,36.295,36.295,49273.0
2019-06-17 14:20:00,44.8,44.81,44.75,44.79,26500.0,36.295,36.3031,36.2545,36.2869,26500.0
2019-06-17 14:25:00,44.79,44.8,44.59,44.6,122025.0,36.2869,36.295,36.1249,36.133,122025.0
2019-06-17 14:30:00,44.59,44.62,44.57,44.57,30989.0,36.1249,36.1492,36.1087,36.1087,30989.0
2019-06-17 14:35:00,44.57,44.59,44.54,44.57,41348.0,36.1087,36.1249,36.0844,36.1087,41348.0
2019-06-17 14:40:00,44.56,44.6,44.45,44.46,83255.0,36.1006,36.133,36.0115,36.0196,83255.0
2019-06-17 14:45:00,44.47,44.56,44.43,44.54,78847.0,36.0277,36.1006,35.9953,36.0844,78847.0
2019-06-17 14:50:00,44.53,44.56,44.47,44.51,65128.0,36.0763,36.1006,36.0277,36.0601,65128.0
2019-06-17 14:55:00,44.51,44.53,44.48,44.53,61983.0,36.0601,36.0763,36.0358,36.0763,61983.0
2019-06-17 15:00:00,44.54,44.54,44.43,44.5,38428.0,36.0844,36.0844,35.9953,36.052,38428.0
2019-06-17 15:05:00,44.49,44.5,44.41,44.44,50702.0,36.0439,36.052,35.9791,36.0034,50702.0
2019-06-17 15:10:00,44.45,44.47,44.44,44.45,62646.0,36.0115,36.0277,36.0034,36.0115,62646.0
2019-06-17 15:15:00,44.45,44.48,44.43,44.44,55850.0,36.0115,36.0358,35.9953,36.0034,55850.0
2019-06-17 15:20:00,44.44,44.49,44.43,44.48,39331.0,36.0034,36.0439,35.9953,36.0358,39331.0
2019-06-17 15:25:00,44.48,44.54,44.48,44.5,53721.0,36.0358,36.0844,36.0358,36.052,53721.0
2019-06-17 15:30:00,44.49,44.5,44.39,44.42,106254.0,36.0439,36.052,35.9628,35.9872,106254.0
2019-06-17 15:35:00,44.42,44.47,44.42,44.43,85475.0,35.9872,36.0277,35.9872,35.9953,85475.0
2019-06-17 15:40:00,44.44,44.44,44.33,44.38,95531.0,36.0034,36.0034,35.9142,35.9547,95531.0
2019-06-17 15:45:00,44.38,44.42,44.34,44.35,83392.0,35.9547,35.9872,35.9223,35.9304,83392.0
2019-06-17 15:50:00,44.35,44.38,44.28,44.28,140072.0,35.9304,35.9547,35.8737,35.8737,140072.0
2019-06-17 15:55:00,44.29,44.31,44.18,44.25,213503.0,35.8818,35.898,35.7927,35.8494,213503.0
2019-06-18 09:30:00,44.6,44.83,44.49,44.65,170236.0,36.133,36.3193,36.0439,36.1735,170236.0
2019-06-18 09:35:00,44.65,44.68,44.35,44.46,166627.0,36.1735,36.1978,35.9304,36.0196,166627.0
2019-06-18 09:40:00,44.47,44.61,44.43,44.55,94816.0,36.0277,36.1411,35.9953,36.0925,94816.0
2019-06-18 09:45:00,44.54,44.58,44.51,44.57,38358.0,36.0844,36.1168,36.0601,36.1087,38358.0
2019-06-18 09:50:00,44.58,44.61,44.53,44.57,44265.0,36.1168,36.1411,36.0763,36.1087,44265.0
2019-06-18 09:55:00,44.57,44.6,44.53,44.55,48783.0,36.1087,36.133,36.0763,36.0925,48783.0
2019-06-18 10:00:00,44.56,44.62,44.55,44.59,43140.0,36.1006,36.1492,36.0925,36.1249,43140.0
2019-06-18 10:05:00,44.59,44.71,44.59,44.71,75842.0,36.1249,36.2221,36.1249,36.2221,75842.0
2019-06-18 10:10:00,44.7,44.82,44.67,44.67,100130.0,36.214,36.3112,36.1897,36.1897,100130.0
2019-06-18 10:15:00,44.66,44.69,44.6,44.62,32579.0,36.1816,36.2059,36.133,36.1492,32579.0
2019-06-18 10:20:00,44.62,44.71,44.61,44.69,48648.0,36.1492,36.2221,36.1411,36.2059,48648.0
2019-06-18 10:25:00,44.69,44.77,44.67,44.69,120029.0,36.2059,36.2707,36.1897,36.2059,120029.0
2019-06-18 10:30:00,44.68,44.69,44.57,44.58,44275.0,36.1978,36.2059,36.1087,36.1168,44275.0
2019-06-18 10:35:00,44.58,44.63,44.56,44.57,69114.0,36.1168,36.1573,36.1006,36.1087,69114.0
2019-06-18 10:40:00,44.57,44.62,44.56,44.62,43620.0,36.1087,36.1492,36.1006,36.1492,43620.0
2019-06-18 10:45:00,44.62,44.62,44.59,44.61,52589.0,36.1492,36.1492,36.1249,36.1411,52589.0
2019-06-18 10:50:00,44.6,44.61,44.58,44.6,51620.0,36.133,36.1411,36.1168,36.133,51620.0
2019-06-18 10:55:00,44.6,44.62,44.58,44.59,72822.0,36.133,36.1492,36.1168,36.1249,72822.0
2019-06-18 11:00:00,44.6,44.61,44.56,44.57,85992.0,36.133,36.1411,36.1006,36.1087,85992.0
2019-06-18 11:05:00,44.57,44.6,44.52,44.59,61129.0,36.1087,36.133,36.0682,36.1249,61129.0
2019-06-18 11:10:00,44.59,44.6,44.52,44.54,109605.0,36.1249,36.133,36.0682,36.0844,109605.0
2019-06-18 11:15:00,44.53,44.55,44.49,44.5,52548.0,36.0763,36.0925,36.0439,36.052,52548.0
2019-06-18 11:20:00,44.5,44.51,44.34,44.36,62122.0,36.052,36.0601,35.9223,35.9385,62122.0
2019-06-18 11:25:00,44.36,44.42,44.34,44.34,34169.0,35.9385,35.9872,35.9223,35.9223,34169.0
2019-06-18 11:30:00,44.33,44.38,44.3,44.34,99689.0,35.9142,35.9547,35.8899,35.9223,99689.0
2019-06-18 11:35:00,44.33,44.41,44.33,44.39,56261.0,35.9142,35.9791,35.9142,35.9628,56261.0
2019-06-18 11:40:00,44.4,44.41,44.32,44.33,31280.0,35.971,35.9791,35.9061,35.9142,31280.0
2019-06-18 11:45:00,44.33,44.39,44.25,44.26,92486.0,35.9142,35.9628,35.8494,35.8575,92486.0
2019-06-18 11:50:00,44.27,44.28,44.13,44.16,143941.0,35.8656,35.8737,35.7522,35.7765,143941.0
2019-06-18 11:55:00,44.17,44.22,44.13,44.17,45489.0,35.7846,35.8251,35.7522,35.7846,45489.0
2019-06-18 12:00:00,44.16,44.21,44.16,44.2,51028.0,35.7765,35.817,35.7765,35.8089,51028.0
2019-06-18 12:05:00,44.19,44.22,44.13,44.14,67608.0,35.8008,35.8251,35.7522,35.7603,67608.0
2019-06-18 12:10:00,44.17,44.22,44.12,44.15,50660.0,35.7846,35.8251,35.7441,35.7684,50660.0
2019-06-18 12:15:00,44.13,44.18,44.08,44.1,93634.0,35.7522,35.7927,35.7117,35.7279,93634.0
2019-06-18 12:20:00,44.11,44.14,44.08,44.12,23510.0,35.736,35.7603,35.7117,35.7441,23510.0
2019-06-18 12:25:00,44.11,44.14,44.09,44.13,22051.0,35.736,35.7603,35.7198,35.7522,22051.0
2019-06-18 12:30:00,44.12,44.17,44.1,44.12,34663.0,35.7441,35.7846,35.7279,35.7441,34663.0
2019-06-18 12:35:00,44.13,44.18,44.11,44.17,20103.0,35.7522,35.7927,35.736,35.7846,20103.0
2019-06-18 12:40:00,44.17,44.18,44.1,44.1,29297.0,35.7846,35.7927,35.7279,35.7279,29297.0
2019-06-18 12:45:00,44.1,44.11,44.07,44.1,34109.0,35.7279,35.736,35.7036,35.7279,34109.0
2019-06-18 12:50:00,44.1,44.13,44.08,44.11,33282.0,35.7279,35.7522,35.7117,35.736,33282.0
2019-06-18 12:55:00,44.11,44.13,44.03,44.03,126872.0,35.736,35.7522,35.6712,35.6712,126872.0
2019-06-18 13:00:00,44.03,44.04,43.87,43.92,214368.0,35.6712,35.6793,35.5416,35.5821,214368.0
2019-06-18 13:05:00,43.91,44.0,43.86,44.0,36653.0,35.574,35.6469,35.5335,35.6469,36653.0
2019-06-18 13:10:00,44.0,44.01,43.93,43.96,32392.0,35.6469,35.655,35.5902,35.6145,32392.0
2019-06-18 13:15:00,43.96,43.98,43.89,43.91,27317.0,35.6145,35.6307,35.5578,35.574,27317.0
2019-06-18 13:20:00,43.92,43.93,43.84,43.87,20587.0,35.5821,35.5902,35.5173,35.5416,20587.0
2019-06-18 13:25:00,43.87,43.88,43.82,43.83,17752.0,35.5416,35.5497,35.5011,35.5092,17752.0
2019-06-18 13:30:00,43.83,43.89,43.82,43.88,23752.0,35.5092,35.5578,35.5011,35.5497,23752.0
2019-06-18 13:35:00,43.87,43.9,43.85,43.86,22982.0,35.5416,35.5659,35.5254,35.5335,22982.0
2019-06-18 13:40:00,43.86,43.87,43.79,43.8,36287.0,35.5335,35.5416,35.4768,35.4849,36287.0
2019-06-18 13:45:00,43.8,43.8,43.72,43.75,28781.0,35.4849,35.4849,35.42,35.4443,28781.0
2019-06-18 13:50:00,43.74,43.75,43.73,43.73,25576.0,35.4362,35.4443,35.4281,35.4281,25576.0
2019-06-18 13:55:00,43.73,43.76,43.68,43.68,52576.0,35.4281,35.4525,35.3876,35.3876,52576.0
2019-06-18 14:00:00,43.68,43.68,43.59,43.59,51583.0,35.3876,35.3876,35.3147,35.3147,51583.0
2019-06-18 14:05:00,43.59,43.68,43.58,43.6,55249.0,35.3147,35.3876,35.3066,35.3228,55249.0
2019-06-18 14:10:00,43.61,43.64,43.54,43.57,44897.0,35.3309,35.3552,35.2742,35.2985,44897.0
2019-06-18 14:15:00,43.57,43.65,43.56,43.63,39211.0,35.2985,35.3633,35.2904,35.3471,39211.0
2019-06-18 14:20:00,43.63,43.74,43.63,43.73,27044.0,35.3471,35.4362,35.3471,35.4281,27044.0
2019-06-18 14:25:00,43.75,43.88,43.75,43.82,108947.0,35.4443,35.5497,35.4443,35.5011,108947.0
2019-06-18 14:30:00,43.82,43.86,43.78,43.79,57144.0,35.5011,35.5335,35.4687,35.4768,57144.0
2019-06-18 14:35:00,43.79,43.81,43.76,43.78,47412.0,35.4768,35.493,35.4525,35.4687,47412.0
2019-06-18 14:40:00,43.78,43.8,43.77,43.78,65205.0,35.4687,35.4849,35.4606,35.4687,65205.0
2019-06-18 14:45:00,43.78,43.83,43.78,43.83,54630.0,35.4687,35.5092,35.4687,35.5092,54630.0
2019-06-18 14:50:00,43.83,43.83,43.76,43.76,66240.0,35.5092,35.5092,35.4525,35.4525,66240.0
2019-06-18 14:55:00,43.76,43.77,43.69,43.72,51544.0,35.4525,35.4606,35.3957,35.42,51544.0
2019-06-18 15:00:00,43.71,43.71,43.6,43.61,45599.0,35.4119,35.4119,35.3228,35.3309,45599.0
2019-06-18 15:05:00,43.61,43.61,43.47,43.47,112792.0,35.3309,35.3309,35.2175,35.2175,112792.0
2019-06-18 15:10:00,43.47,43.5,43.42,43.45,68984.0,35.2175,35.2418,35.177,35.2013,68984.0
2019-06-18 15:15:00,43.45,43.46,43.4,43.45,69345.0,35.2013,35.2094,35.1608,35.2013,69345.0
2019-06-18 15:20:00,43.46,43.53,43.45,43.46,88948.0,35.2094,35.2661,35.2013,35.2094,88948.0
2019-06-18 15:25:00,43.44,43.46,43.37,43.39,61674.0,35.1932,35.2094,35.1365,35.1527,61674.0
2019-06-18 15:30:00,43.38,43.39,43.27,43.32,173978.0,35.1446,35.1527,35.0555,35.096,173978.0
2019-06-18 15:35:00,43.33,43.47,43.32,43.36,151802.0,35.1041,35.2175,35.096,35.1284,151802.0
2019-06-18 15:40:00,43.36,43.45,43.35,43.44,224568.0,35.1284,35.2013,35.1203,35.1932,224568.0
2019-06-18 15:45:00,43.44,43.44,43.33,43.37,127014.0,35.1932,35.1932,35.1041,35.1365,127014.0
2019-06-18 15:50:00,43.37,43.39,43.26,43.33,152262.0,35.1365,35.1527,35.0474,35.1041,152262.0
2019-06-18 15:55:00,43.33,43.37,43.19,43.35,503114.0,35.1041,35.1365,34.9907,35.1203,503114.0
2019-06-19 09:30:00,43.47,43.6,43.44,43.59,81666.0,35.2175,35.3228,35.1932,35.3147,81666.0
2019-06-19 09:35:00,43.59,43.8,43.53,43.75,40282.0,35.3147,35.4849,35.2661,35.4443,40282.0
2019-06-19 09:40:00,43.74,43.89,43.68,43.77,60810.0,35.4362,35.5578,35.3876,35.4606,60810.0
2019-06-19 09:45:00,43.76,43.84,43.65,43.81,19348.0,35.4525,35.5173,35.3633,35.493,19348.0
2019-06-19 09:50:00,43.83,43.99,43.8,43.99,30414.0,35.5092,35.6388,35.4849,35.6388,30414.0
2019-06-19 09:55:00,44.0,44.14,43.93,44.14,115038.0,35.6469,35.7603,35.5902,35.7603,115038.0
2019-06-19 10:00:00,44.13,44.19,44.08,44.08,56129.0,35.7522,35.8008,35.7117,35.7117,56129.0
2019-06-19 10:05:00,44.07,44.08,44.0,44.04,25956.0,35.7036,35.7117,35.6469,35.6793,25956.0
2019-06-19 10:10:00,44.04,44.09,44.03,44.05,31604.0,35.6793,35.7198,35.6712,35.6874,31604.0
2019-06-19 10:15:00,44.06,44.08,43.99,44.0,29525.0,35.6955,35.7117,35.6388,35.6469,29525.0
2019-06-19 10:20:00,44.0,44.01,43.91,43.94,30042.0,35.6469,35.655,35.574,35.5983,30042.0
2019-06-19 10:25:00,43.95,43.99,43.93,43.99,20307.0,35.6064,35.6388,35.5902,35.6388,20307.0
2019-06-19 10:30:00,43.99,44.09,43.99,44.04,79186.0,35.6388,35.7198,35.6388,35.6793,79186.0
2019-06-19 10:35:00,44.04,44.12,44.03,44.09,46114.0,35.6793,35.7441,35.6712,35.7198,46114.0
2019-06-19 10:40:00,44.09,44.11,43.92,43.92,133810.0,35.7198,35.736,35.5821,35.5821,133810.0
2019-06-19 10:45:00,43.92,43.92,43.8,43.88,85132.0,35.5821,35.5821,35.4849,35.5497,85132.0
2019-06-19 10:50:00,43.88,43.93,43.88,43.91,35414.0,35.5497,35.5902,35.5497,35.574,35414.0
2019-06-19 10:55:00,43.91,43.98,43.9,43.96,13844.0,35.574,35.6307,35.5659,35.6145,13844.0
2019-06-19 11:00:00,43.96,44.03,43.94,44.0,40829.0,35.6145,35.6712,35.5983,35.6469,40829.0
2019-06-19 11:05:00,43.99,44.02,43.97,44.01,70167.0,35.6388,35.6631,35.6226,35.655,70167.0
2019-06-19 11:10:00,44.01,44.02,43.91,44.02,71857.0,35.655,35.6631,35.574,35.6631,71857.0
2019-06-19 11:15:00,44.01,44.03,43.98,44.0,34005.0,35.655,35.6712,35.6307,35.6469,34005.0
2019-06-19 11:20:00,44.0,44.03,43.99,44.02,26442.0,35.6469,35.6712,35.6388,35.6631,26442.0
2019-06-19 11:25:00,44.02,44.12,44.02,44.12,40405.0,35.6631,35.7441,35.6631,35.7441,40405.0
2019-06-19 11:30:00,44.12,44.18,44.11,44.16,69460.0,35.7441,35.7927,35.736,35.7765,69460.0
2019-06-19 11:35:00,44.17,44.2,44.15,44.19,51021.0,35.7846,35.8089,35.7684,35.8008,51021.0
2019-06-19 11:40:00,44.2,44.23,44.17,44.22,40454.0,35.8089,35.8332,35.7846,35.8251,40454.0
2019-06-19 11:45:00,44.22,44.27,44.2,44.22,40931.0,35.8251,35.8656,35.8089,35.8251,40931.0
2019-06-19 11:50:00,44.22,44.28,44.21,44.24,33293.0,35.8251,35.8737,35.817,35.8413,33293.0
2019-06-19 11:55:00,44.25,44.25,44.15,44.17,49589.0,35.8494,35.8494,35.7684,35.7846,49589.0
2019-06-19 12:00:00,44.17,44.21,44.15,44.2,88797.0,35.7846,35.817,35.7684,35.8089,88797.0
2019-06-19 12:05:00,44.2,44.22,44.16,44.16,40550.0,35.8089,35.8251,35.7765,35.7765,40550.0
2019-06-19 12:10:00,44.18,44.18,44.13,44.15,31561.0,35.7927,35.7927,35.7522,35.7684,31561.0
2019-06-19 12:15:00,44.14,44.17,44.07,44.07,53951.0,35.7603,35.7846,35.7036,35.7036,53951.0
2019-06-19 12:20:00,44.06,44.09,44.06,44.06,44876.0,35.6955,35.7198,35.6955,35.6955,44876.0
2019-06-19 12:25:00,44.06,44.08,43.92,43.95,46775.0,35.6955,35.7117,35.5821,35.6064,46775.0
2019-06-19 12:30:00,43.95,43.95,43.89,43.92,23125.0,35.6064,35.6064,35.5578,35.5821,23125.0
2019-06-19 12:35:00,43.91,43.98,43.91,43.97,7531.0,35.574,35.6307,35.574,35.6226,7531.0
2019-06-19 12:40:00,43.98,44.0,43.96,43.99,25698.0,35.6307,35.6469,35.6145,35.6388,25698.0
2019-06-19 12:45:00,43.99,44.03,43.99,44.02,19613.0,35.6388,35.6712,35.6388,35.6631,19613.0
2019-06-19 12:50:00,44.02,44.03,43.99,44.03,12626.0,35.6631,35.6712,35.6388,35.6712,12626.0
2019-06-19 12:55:00,44.04,44.06,44.03,44.05,18054.0,35.6793,35.6955,35.6712,35.6874,18054.0
2019-06-19 13:00:00,44.06,44.1,44.06,44.09,10352.0,35.6955,35.7279,35.6955,35.7198,10352.0
2019-06-19 13:05:00,44.09,44.1,44.08,44.09,17095.0,35.7198,35.7279,35.7117,35.7198,17095.0
2019-06-19 13:10:00,44.09,44.1,44.02,44.09,89311.0,35.7198,35.7279,35.6631,35.7198,89311.0
2019-06-19 13:15:00,44.09,44.1,44.05,44.07,52295.0,35.7198,35.7279,35.6874,35.7036,52295.0
2019-06-19 13:20:00,44.07,44.12,44.06,44.12,19857.0,35.7036,35.7441,35.6955,35.7441,19857.0
2019-06-19 13:25:00,44.12,44.16,44.11,44.14,22236.0,35.7441,35.7765,35.736,35.7603,22236.0
2019-06-19 13:30:00,44.15,44.15,44.1,44.11,9612.0,35.7684,35.7684,35.7279,35.736,9612.0
2019-06-19 13:35:00,44.11,44.12,44.06,44.09,76180.0,35.736,35.7441,35.6955,35.7198,76180.0
2019-06-19 13:40:00,44.11,44.14,44.08,44.14,46715.0,35.736,35.7603,35.7117,35.7603,46715.0
2019-06-19 13:45:00,44.14,44.17,44.1,44.1,35094.0,35.7603,35.7846,35.7279,35.7279,35094.0
2019-06-19 13:50:00,44.08,44.12,44.05,44.05,37325.0,35.7117,35.7441,35.6874,35.6874,37325.0
2019-06-19 13:55:00,44.04,44.09,44.01,44.08,16264.0,35.6793,35.7198,35.655,35.7117,16264.0
2019-06-19 14:00:00,44.07,44.27,44.0,44.2,52944.0,35.7036,35.8656,35.6469,35.8089,52944.0
2019-06-19 14:05:00,44.21,44.27,44.2,44.22,35752.0,35.817,35.8656,35.8089,35.8251,35752.0
2019-06-19 14:10:00,44.22,44.27,44.21,44.23,22904.0,35.8251,35.8656,35.817,35.8332,22904.0
2019-06-19 14:15:00,44.24,44.33,44.23,44.33,22764.0,35.8413,35.9142,35.8332,35.9142,22764.0
2019-06-19 14:20:00,44.33,44.33,44.21,44.21,55878.0,35.9142,35.9142,35.817,35.817,55878.0
2019-06-19 14:25:00,44.21,44.38,44.2,44.38,88898.0,35.817,35.9547,35.8089,35.9547,88898.0
2019-06-19 14:30:00,44.38,44.49,44.37,44.46,39282.0,35.9547,36.0439,35.9466,36.0196,39282.0
2019-06-19 14:35:00,44.45,44.45,44.23,44.24,77031.0,36.0115,36.0115,35.8332,35.8413,77031.0
2019-06-19 14:40:00,44.23,44.43,44.21,44.41,49650.0,35.8332,35.9953,35.817,35.9791,49650.0
2019-06-19 14:45:00,44.41,44.44,44.32,44.33,98296.0,35.9791,36.0034,35.9061,35.9142,98296.0
2019-06-19 14:50:00,44.33,44.39,44.27,44.35,52985.0,35.9142,35.9628,35.8656,35.9304,52985.0
2019-06-19 14:55:00,44.36,44.45,44.36,44.43,25402.0,35.9385,36.0115,35.9385,35.9953,25402.0
2019-06-19 15:00:00,44.43,44.61,44.42,44.6,72128.0,35.9953,36.1411,35.9872,36.133,72128.0
2019-06-19 15:05:00,44.6,44.61,44.57,44.58,44821.0,36.133,36.1411,36.1087,36.1168,44821.0
2019-06-19 15:10:00,44.58,44.63,44.54,44.62,34317.0,36.1168,36.1573,36.0844,36.1492,34317.0
2019-06-19 15:15:00,44.62,44.67,44.57,44.63,96492.0,36.1492,36.1897,36.1087,36.1573,96492.0
2019-06-19 15:20:00,44.64,44.65,44.57,44.59,32136.0,36.1654,36.1735,36.1087,36.1249,32136.0
2019-06-19 15:25:00,44.6,44.62,44.51,44.54,60355.0,36.133,36.1492,36.0601,36.0844,60355.0
2019-06-19 15:30:00,44.55,44.57,44.5,44.53,72443.0,36.0925,36.1087,36.052,36.0763,72443.0
2019-06-19 15:35:00,44.52,44.57,44.5,44.56,124856.0,36.0682,36.1087,36.052,36.1006,124856.0
2019-06-19 15:40:00,44.57,44.68,44.55,44.61,82096.0,36.1087,36.1978,36.0925,36.1411,82096.0
2019-06-19 15:45:00,44.61,44.66,44.58,44.65,71426.0,36.1411,36.1816,36.1168,36.1735,71426.0
2019-06-19 15:50:00,44.66,44.87,44.63,44.87,323580.0,36.1816,36.3517,36.1573,36.3517,323580.0
2019-06-19 15:55:00,44.87,44.93,44.75,44.87,491204.0,36.3517,36.4003,36.2545,36.3517,491204.0
2019-06-20 09:30:00,45.1,45.61,45.05,45.6,555995.0,36.5381,36.9512,36.4976,36.9431,555995.0
2019-06-20 09:35:00,45.58,45.64,45.41,45.51,184848.0,36.9269,36.9755,36.7892,36.8702,184848.0
2019-06-20 09:40:00,45.49,45.56,45.33,45.39,72150.0,36.854,36.9107,36.7244,36.773,72150.0
2019-06-20 09:45:00,45.37,45.56,45.37,45.53,91747.0,36.7568,36.9107,36.7568,36.8864,91747.0
2019-06-20 09:50:00,45.53,45.57,45.27,45.29,125797.0,36.8864,36.9188,36.6758,36.692,125797.0
2019-06-20 09:55:00,45.29,45.3,44.92,44.92,149192.0,36.692,36.7001,36.3922,36.3922,149192.0
2019-06-20 10:00:00,44.93,45.13,44.85,45.06,139573.0,36.4003,36.5624,36.3355,36.5057,139573.0
2019-06-20 10:05:00,45.06,45.08,44.91,44.92,91300.0,36.5057,36.5219,36.3841,36.3922,91300.0
2019-06-20 10:10:00,44.93,45.04,44.85,44.88,117232.0,36.4003,36.4895,36.3355,36.3598,117232.0
2019-06-20 10:15:00,44.88,44.94,44.76,44.77,119698.0,36.3598,36.4084,36.2626,36.2707,119698.0
2019-06-20 10:20:00,44.77,44.79,44.61,44.73,85335.0,36.2707,36.2869,36.1411,36.2383,85335.0
2019-06-20 10:25:00,44.73,44.78,44.7,44.74,51136.0,36.2383,36.2788,36.214,36.2464,51136.0
2019-06-20 10:30:00,44.73,44.74,44.69,44.72,59073.0,36.2383,36.2464,36.2059,36.2302,59073.0
2019-06-20 10:35:00,44.73,44.8,44.68,44.68,63954.0,36.2383,36.295,36.1978,36.1978,63954.0
2019-06-20 10:40:00,44.67,44.8,44.55,44.79,68654.0,36.1897,36.295,36.0925,36.2869,68654.0
2019-06-20 10:45:00,44.79,44.83,44.76,44.82,44003.0,36.2869,36.3193,36.2626,36.3112,44003.0
2019-06-20 10:50:00,44.83,44.91,44.82,44.83,33938.0,36.3193,36.3841,36.3112,36.3193,33938.0
2019-06-20 10:55:00,44.84,44.86,44.66,44.69,45805.0,36.3274,36.3436,36.1816,36.2059,45805.0
2019-06-20 11:00:00,44.69,44.75,44.56,44.57,47326.0,36.2059,36.2545,36.1006,36.1087,47326.0
2019-06-20 11:05:00,44.56,44.73,44.55,44.73,36076.0,36.1006,36.2383,36.0925,36.2383,36076.0
2019-06-20 11:10:00,44.73,44.73,44.65,44.68,30162.0,36.2383,36.2383,36.1735,36.1978,30162.0
2019-06-20 11:15:00,44.68,44.73,44.67,44.71,43311.0,36.1978,36.2383,36.1897,36.2221,43311.0
2019-06-20 11:20:00,44.71,44.81,44.7,44.81,33476.0,36.2221,36.3031,36.214,36.3031,33476.0
2019-06-20 11:25:00,44.81,44.82,44.75,44.79,27798.0,36.3031,36.3112,36.2545,36.2869,27798.0
2019-06-20 11:30:00,44.79,44.82,44.75,44.76,24405.0,36.2869,36.3112,36.2545,36.2626,24405.0
2019-06-20 11:35:00,44.76,44.84,44.75,44.8,32216.0,36.2626,36.3274,36.2545,36.295,32216.0
2019-06-20 11:40:00,44.8,44.82,44.77,44.79,37625.0,36.295,36.3112,36.2707,36.2869,37625.0
2019-06-20 11:45:00,44.8,44.87,44.78,44.8,46329.0,36.295,36.3517,36.2788,36.295,46329.0
2019-06-20 11:50:00,44.8,44.83,44.77,44.78,36573.0,36.295,36.3193,36.2707,36.2788,36573.0
2019-06-20 11:55:00,44.79,44.81,44.76,44.78,28867.0,36.2869,36.3031,36.2626,36.2788,28867.0
2019-06-20 12:00:00,44.78,44.85,44.77,44.85,40698.0,36.2788,36.3355,36.2707,36.3355,40698.0
2019-06-20 12:05:00,44.84,44.86,44.83,44.85,17472.0,36.3274,36.3436,36.3193,36.3355,17472.0
2019-06-20 12:10:00,44.85,44.87,44.71,44.72,55229.0,36.3355,36.3517,36.2221,36.2302,55229.0
2019-06-20 12:15:00,44.73,44.74,44.64,44.66,34892.0,36.2383,36.2464,36.1654,36.1816,34892.0
2019-06-20 12:20:00,44.66,44.84,44.64,44.84,70088.0,36.1816,36.3274,36.1654,36.3274,70088.0
2019-06-20 12:25:00,44.84,44.88,44.84,44.86,38506.0,36.3274,36.3598,36.3274,36.3436,38506.0
2019-06-20 12:30:00,44.87,44.88,44.81,44.81,27735.0,36.3517,36.3598,36.3031,36.3031,27735.0
2019-06-20 12:35:00,44.81,44.9,44.81,44.9,18276.0,36.3031,36.376,36.3031,36.376,18276.0
2019-06-20 12:40:00,44.9,44.98,44.89,44.98,51555.0,36.376,36.4408,36.3679,36.4408,51555.0
2019-06-20 12:45:00,44.97,44.97,44.86,44.91,22605.0,36.4327,36.4327,36.3436,36.3841,22605.0
2019-06-20 12:50:00,44.91,44.97,44.89,44.94,142134.0,36.3841,36.4327,36.3679,36.4084,142134.0
2019-06-20 12:55:00,44.94,44.98,44.91,44.97,66461.0,36.4084,36.4408,36.3841,36.4327,66461.0
2019-06-20 13:00:00,44.98,44.99,44.95,44.99,25856.0,36.4408,36.4489,36.4165,36.4489,25856.0
2019-06-20 13:05:00,44.98,45.07,44.98,45.05,34703.0,36.4408,36.5138,36.4408,36.4976,34703.0
2019-06-20 13:10:00,45.06,45.07,45.03,45.05,30718.0,36.5057,36.5138,36.4813,36.4976,30718.0
2019-06-20 13:15:00,45.05,45.06,44.93,44.95,33427.0,36.4976,36.5057,36.4003,36.4165,33427.0
2019-06-20 13:20:00,44.95,44.97,44.91,44.93,19730.0,36.4165,36.4327,36.3841,36.4003,19730.0
2019-06-20 13:25:00,44.93,44.97,44.92,44.95,27741.0,36.4003,36.4327,36.3922,36.4165,27741.0
2019-06-20 13:30:00,44.94,44.99,44.93,44.99,20215.0,36.4084,36.4489,36.4003,36.4489,20215.0
2019-06-20 13:35:00,44.99,45.02,44.97,44.97,25693.0,36.4489,36.4732,36.4327,36.4327,25693.0
2019-06-20 13:40:00,44.96,44.99,44.94,44.99,13983.0,36.4246,36.4489,36.4084,36.4489,13983.0
2019-06-20 13:45:00,44.98,45.06,44.98,45.05,21814.0,36.4408,36.5057,36.4408,36.4976,21814.0
2019-06-20 13:50:00,45.07,45.13,45.07,45.09,40234.0,36.5138,36.5624,36.5138,36.53,40234.0
2019-06-20 13:55:00,45.09,45.13,45.09,45.11,20943.0,36.53,36.5624,36.53,36.5462,20943.0
2019-06-20 14:00:00,45.1,45.13,45.09,45.11,26077.0,36.5381,36.5624,36.53,36.5462,26077.0
2019-06-20 14:05:00,45.11,45.12,45.09,45.1,23848.0,36.5462,36.5543,36.53,36.5381,23848.0
2019-06-20 14:10:00,45.1,45.12,45.09,45.09,24918.0,36.5381,36.5543,36.53,36.53,24918.0
2019-06-20 14:15:00,45.09,45.1,44.99,44.99,47093.0,36.53,36.5381,36.4489,36.4489,47093.0
2019-06-20 14:20:00,44.99,45.07,44.99,45.07,37894.0,36.4489,36.5138,36.4489,36.5138,37894.0
2019-06-20 14:25:00,45.07,45.08,44.99,45.0,32443.0,36.5138,36.5219,36.4489,36.457,32443.0
2019-06-20 14:30:00,45.01,45.03,45.0,45.01,42725.0,36.4651,36.4813,36.457,36.4651,42725.0
2019-06-20 14:35:00,45.02,45.06,45.01,45.05,20210.0,36.4732,36.5057,36.4651,36.4976,20210.0
2019-06-20 14:40:00,45.05,45.06,45.01,45.01,29798.0,36.4976,36.5057,36.4651,36.4651,29798.0
2019-06-20 14:45:00,45.01,45.03,45.0,45.02,17864.0,36.4651,36.4813,36.457,36.4732,17864.0
2019-06-20 14:50:00,45.01,45.04,45.0,45.03,19150.0,36.4651,36.4895,36.457,36.4813,19150.0
2019-06-20 14:55:00,45.04,45.04,44.94,44.94,65924.0,36.4895,36.4895,36.4084,36.4084,65924.0
2019-06-20 15:00:00,44.95,44.95,44.91,44.91,13633.0,36.4165,36.4165,36.3841,36.3841,13633.0
2019-06-20 15:05:00,44.92,44.99,44.9,44.95,45082.0,36.3922,36.4489,36.376,36.4165,45082.0
2019-06-20 15:10:00,44.94,44.96,44.93,44.94,19760.0,36.4084,36.4246,36.4003,36.4084,19760.0
2019-06-20 15:15:00,44.94,44.94,44.91,44.91,21619.0,36.4084,36.4084,36.3841,36.3841,21619.0
2019-06-20 15:20:00,44.91,44.95,44.91,44.93,25657.0,36.3841,36.4165,36.3841,36.4003,25657.0
2019-06-20 15:25:00,44.92,44.93,44.83,44.84,47646.0,36.3922,36.4003,36.3193,36.3274,47646.0
2019-06-20 15:30:00,44.84,44.84,44.74,44.8,71665.0,36.3274,36.3274,36.2464,36.295,71665.0
2019-06-20 15:35:00,44.79,44.9,44.78,44.9,47422.0,36.2869,36.376,36.2788,36.376,47422.0
2019-06-20 15:40:00,44.9,44.9,44.86,44.88,77876.0,36.376,36.376,36.3436,36.3598,77876.0
2019-06-20 15:45:00,44.88,44.9,44.86,44.87,61966.0,36.3598,36.376,36.3436,36.3517,61966.0
2019-06-20 15:50:00,44.88,44.9,44.84,44.87,128772.0,36.3598,36.376,36.3274,36.3517,128772.0
2019-06-20 15:55:00,44.87,44.91,44.74,44.83,337923.0,36.3517,36.3841,36.2464,36.3193,337923.0
2019-06-21 09:30:00,44.72,44.92,44.7,44.92,77383.0,36.2302,36.3922,36.214,36.3922,77383.0
2019-06-21 09:35:00,44.92,45.13,44.89,45.12,103133.0,36.3922,36.5624,36.3679,36.5543,103133.0
2019-06-21 09:40:00,45.12,45.31,45.11,45.23,127794.0,36.5543,36.7082,36.5462,36.6434,127794.0
2019-06-21 09:45:00,45.24,45.32,45.11,45.12,105318.0,36.6515,36.7163,36.5462,36.5543,105318.0
2019-06-21 09:50:00,45.11,45.11,44.97,45.07,87395.0,36.5462,36.5462,36.4327,36.5138,87395.0
2019-06-21 09:55:00,45.05,45.19,44.98,45.02,105371.0,36.4976,36.611,36.4408,36.4732,105371.0
2019-06-21 10:00:00,45.03,45.06,44.92,45.0,43906.0,36.4813,36.5057,36.3922,36.457,43906.0
2019-06-21 10:05:00,45.0,45.03,44.98,44.99,51884.0,36.457,36.4813,36.4408,36.4489,51884.0
2019-06-21 10:10:00,45.0,45.15,44.99,45.13,42310.0,36.457,36.5786,36.4489,36.5624,42310.0
2019-06-21 10:15:00,45.12,45.17,45.09,45.16,26234.0,36.5543,36.5948,36.53,36.5867,26234.0
2019-06-21 10:20:00,45.17,45.24,45.16,45.2,34724.0,36.5948,36.6515,36.5867,36.6191,34724.0
2019-06-21 10:25:00,45.21,45.24,45.18,45.22,28597.0,36.6272,36.6515,36.6029,36.6353,28597.0
2019-06-21 10:30:00,45.23,45.3,45.2,45.29,29759.0,36.6434,36.7001,36.6191,36.692,29759.0
2019-06-21 10:35:00,45.28,45.32,45.26,45.29,50746.0,36.6839,36.7163,36.6677,36.692,50746.0
2019-06-21 10:40:00,45.29,45.33,45.27,45.29,24993.0,36.692,36.7244,36.6758,36.692,24993.0
2019-06-21 10:45:00,45.29,45.29,45.17,45.18,56334.0,36.692,36.692,36.5948,36.6029,56334.0
2019-06-21 10:50:00,45.2,45.23,45.18,45.18,63973.0,36.6191,36.6434,36.6029,36.6029,63973.0
2019-06-21 10:55:00,45.18,45.25,45.18,45.25,48924.0,36.6029,36.6596,36.6029,36.6596,48924.0
2019-06-21 11:00:00,45.24,45.31,45.24,45.27,38372.0,36.6515,36.7082,36.6515,36.6758,38372.0
2019-06-21 11:05:00,45.27,45.32,45.25,45.25,48569.0,36.6758,36.7163,36.6596,36.6596,48569.0
2019-06-21 11:10:00,45.26,45.26,45.18,45.2,45194.0,36.6677,36.6677,36.6029,36.6191,45194.0
2019-06-21 11:15:00,45.21,45.21,45.19,45.21,20050.0,36.6272,36.6272,36.611,36.6272,20050.0
2019-06-21 11:20:00,45.2,45.28,45.2,45.27,26202.0,36.6191,36.6839,36.6191,36.6758,26202.0
2019-06-21 11:25:00,45.26,45.26,45.21,45.25,29787.0,36.6677,36.6677,36.6272,36.6596,29787.0
2019-06-21 11:30:00,45.25,45.33,45.24,45.32,46257.0,36.6596,36.7244,36.6515,36.7163,46257.0
2019-06-21 11:35:00,45.33,45.36,45.32,45.33,34782.0,36.7244,36.7487,36.7163,36.7244,34782.0
2019-06-21 11:40:00,45.33,45.35,45.29,45.29,55556.0,36.7244,36.7406,36.692,36.692,55556.0
2019-06-21 11:45:00,45.29,45.3,45.22,45.22,46183.0,36.692,36.7001,36.6353,36.6353,46183.0
2019-06-21 11:50:00,45.2,45.23,45.18,45.2,24780.0,36.6191,36.6434,36.6029,36.6191,24780.0
2019-06-21 11:55:00,45.19,45.21,45.18,45.18,29391.0,36.611,36.6272,36.6029,36.6029,29391.0
2019-06-21 12:00:00,45.18,45.24,45.18,45.24,29883.0,36.6029,36.6515,36.6029,36.6515,29883.0
2019-06-21 12:05:00,45.24,45.24,45.2,45.24,17915.0,36.6515,36.6515,36.6191,36.6515,17915.0
2019-06-21 12:10:00,45.23,45.32,45.23,45.32,111624.0,36.6434,36.7163,36.6434,36.7163,111624.0
2019-06-21 12:15:00,45.32,45.44,45.31,45.4,118623.0,36.7163,36.8135,36.7082,36.7811,118623.0
2019-06-21 12:20:00,45.41,45.45,45.35,45.37,80008.0,36.7892,36.8216,36.7406,36.7568,80008.0
2019-06-21 12:25:00,45.36,45.47,45.36,45.45,43209.0,36.7487,36.8378,36.7487,36.8216,43209.0
2019-06-21 12:30:00,45.45,45.46,45.41,45.42,33366.0,36.8216,36.8297,36.7892,36.7973,33366.0
2019-06-21 12:35:00,45.42,45.49,45.41,45.48,27734.0,36.7973,36.854,36.7892,36.8459,27734.0
2019-06-21 12:40:00,45.49,45.52,45.47,45.5,68660.0,36.854,36.8783,36.8378,36.8621,68660.0
2019-06-21 12:45:00,45.51,45.55,45.49,45.55,25981.0,36.8702,36.9026,36.854,36.9026,25981.0
2019-06-21 12:50:00,45.55,45.56,45.53,45.54,24113.0,36.9026,36.9107,36.8864,36.8945,24113.0
2019-06-21 12:55:00,45.54,45.57,45.52,45.52,26572.0,36.8945,36.9188,36.8783,36.8783,26572.0
2019-06-21 13:00:00,45.52,45.56,45.5,45.54,30848.0,36.8783,36.9107,36.8621,36.8945,30848.0
2019-06-21 13:05:00,45.55,45.55,45.51,45.51,17619.0,36.9026,36.9026,36.8702,36.8702,17619.0
2019-06-21 13:10:00,45.52,45.52,45.45,45.46,25945.0,36.8783,36.8783,36.8216,36.8297,25945.0
2019-06-21 13:15:00,45.47,45.49,45.46,45.46,20526.0,36.8378,36.854,36.8297,36.8297,20526.0
2019-06-21 13:20:00,45.46,45.47,45.4,45.41,29237.0,36.8297,36.8378,36.7811,36.7892,29237.0
2019-06-21 13:25:00,45.42,45.42,45.38,45.4,19298.0,36.7973,36.7973,36.7649,36.7811,19298.0
2019-06-21 13:30:00,45.4,45.4,45.38,45.38,18826.0,36.7811,36.7811,36.7649,36.7649,18826.0
2019-06-21 13:35:00,45.39,45.4,45.33,45.34,105722.0,36.773,36.7811,36.7244,36.7325,105722.0
2019-06-21 13:40:00,45.33,45.41,45.32,45.39,400988.0,36.7244,36.7892,36.7163,36.773,400988.0
2019-06-21 13:45:00,45.37,45.43,45.37,45.42,104520.0,36.7568,36.8054,36.7568,36.7973,104520.0
2019-06-21 13:50:00,45.42,45.52,45.42,45.52,21631.0,36.7973,36.8783,36.7973,36.8783,21631.0
2019-06-21 13:55:00,45.51,45.57,45.51,45.56,66146.0,36.8702,36.9188,36.8702,36.9107,66146.0
2019-06-21 14:00:00,45.56,45.57,45.54,45.54,22303.0,36.9107,36.9188,36.8945,36.8945,22303.0
2019-06-21 14:05:00,45.54,45.55,45.53,45.54,11601.0,36.8945,36.9026,36.8864,36.8945,11601.0
2019-06-21 14:10:00,45.55,45.57,45.54,45.57,26853.0,36.9026,36.9188,36.8945,36.9188,26853.0
2019-06-21 14:15:00,45.57,45.6,45.54,45.59,27000.0,36.9188,36.9431,36.8945,36.935,27000.0
2019-06-21 14:20:00,45.58,45.6,45.55,45.59,14101.0,36.9269,36.9431,36.9026,36.935,14101.0
2019-06-21 14:25:00,45.59,45.61,45.56,45.58,33154.0,36.935,36.9512,36.9107,36.9269,33154.0
2019-06-21 14:30:00,45.57,45.58,45.52,45.54,39821.0,36.9188,36.9269,36.8783,36.8945,39821.0
2019-06-21 14:35:00,45.54,45.54,45.5,45.51,18884.0,36.8945,36.8945,36.8621,36.8702,18884.0
2019-06-21 14:40:00,45.51,45.52,45.5,45.5,15825.0,36.8702,36.8783,36.8621,36.8621,15825.0
2019-06-21 14:45:00,45.51,45.53,45.5,45.53,16345.0,36.8702,36.8864,36.8621,36.8864,16345.0
2019-06-21 14:50:00,45.52,45.53,45.5,45.5,20969.0,36.8783,36.8864,36.8621,36.8621,20969.0
2019-06-21 14:55:00,45.51,45.51,45.32,45.34,69704.0,36.8702,36.8702,36.7163,36.7325,69704.0
2019-06-21 15:00:00,45.34,45.36,45.32,45.34,35434.0,36.7325,36.7487,36.7163,36.7325,35434.0
2019-06-21 15:05:00,45.33,45.38,45.32,45.34,29879.0,36.7244,36.7649,36.7163,36.7325,29879.0
2019-06-21 15:10:00,45.35,45.36,45.32,45.36,14890.0,36.7406,36.7487,36.7163,36.7487,14890.0
2019-06-21 15:15:00,45.36,45.39,45.32,45.39,34504.0,36.7487,36.773,36.7163,36.773,34504.0
2019-06-21 15:20:00,45.38,45.42,45.38,45.41,45762.0,36.7649,36.7973,36.7649,36.7892,45762.0
2019-06-21 15:25:00,45.41,45.42,45.38,45.39,41710.0,36.7892,36.7973,36.7649,36.773,41710.0
2019-06-21 15:30:00,45.4,45.41,45.35,45.4,31135.0,36.7811,36.7892,36.7406,36.7811,31135.0
2019-06-21 15:35:00,45.4,45.4,45.36,45.36,40061.0,36.7811,36.7811,36.7487,36.7487,40061.0
2019-06-21 15:40:00,45.36,45.42,45.32,45.33,63561.0,36.7487,36.7973,36.7163,36.7244,63561.0
2019-06-21 15:45:00,45.33,45.34,45.25,45.26,101078.0,36.7244,36.7325,36.6596,36.6677,101078.0
2019-06-21 15:50:00,45.26,45.26,45.17,45.19,90046.0,36.6677,36.6677,36.5948,36.611,90046.0
2019-06-21 15:55:00,45.19,45.2,45.04,45.04,142209.0,36.611,36.6191,36.4895,36.4895,142209.0
2019-06-24 09:30:00,45.3,45.34,45.02,45.06,127497.0,36.7001,36.7325,36.4732,36.5057,127497.0
2019-06-24 09:35:00,45.06,45.09,44.84,44.85,150888.0,36.5057,36.53,36.3274,36.3355,150888.0
2019-06-24 09:40:00,44.85,44.94,44.72,44.76,49364.0,36.3355,36.4084,36.2302,36.2626,49364.0
2019-06-24 09:45:00,44.76,44.86,44.74,44.77,38296.0,36.2626,36.3436,36.2464,36.2707,38296.0
2019-06-24 09:50:00,44.77,44.82,44.69,44.71,51035.0,36.2707,36.3112,36.2059,36.2221,51035.0
2019-06-24 09:55:00,44.73,44.77,44.65,44.74,51217.0,36.2383,36.2707,36.1735,36.2464,51217.0
2019-06-24 10:00:00,44.74,44.83,44.7,44.79,51778.0,36.2464,36.3193,36.214,36.2869,51778.0
2019-06-24 10:05:00,44.77,44.85,44.7,44.71,88199.0,36.2707,36.3355,36.214,36.2221,88199.0
2019-06-24 10:10:00,44.7,44.75,44.7,44.74,30356.0,36.214,36.2545,36.214,36.2464,30356.0
2019-06-24 10:15:00,44.73,44.73,44.65,44.66,34558.0,36.2383,36.2383,36.1735,36.1816,34558.0
2019-06-24 10:20:00,44.66,44.72,44.57,44.63,100795.0,36.1816,36.2302,36.1087,36.1573,100795.0
2019-06-24 10:25:00,44.65,44.73,44.62,44.73,38116.0,36.1735,36.2383,36.1492,36.2383,38116.0
2019-06-24 10:30:00,44.73,44.74,44.59,44.6,28558.0,36.2383,36.2464,36.1249,36.133,28558.0
2019-06-24 10:35:00,44.59,44.6,44.47,44.5,65151.0,36.1249,36.133,36.0277,36.052,65151.0
2019-06-24 10:40:00,44.48,44.6,44.47,44.51,44137.0,36.0358,36.133,36.0277,36.0601,44137.0
2019-06-24 10:45:00,44.5,44.54,44.45,44.54,34912.0,36.052,36.0844,36.0115,36.0844,34912.0
2019-06-24 10:50:00,44.54,44.58,44.5,44.52,35173.0,36.0844,36.1168,36.052,36.0682,35173.0
2019-06-24 10:55:00,44.5,44.53,44.45,44.52,38266.0,36.052,36.0763,36.0115,36.0682,38266.0
2019-06-24 11:00:00,44.52,44.52,44.45,44.48,24889.0,36.0682,36.0682,36.0115,36.0358,24889.0
2019-06-24 11:05:00,44.48,44.49,44.45,44.46,39833.0,36.0358,36.0439,36.0115,36.0196,39833.0
2019-06-24 11:10:00,44.48,44.5,44.45,44.46,51413.0,36.0358,36.052,36.0115,36.0196,51413.0
2019-06-24 11:15:00,44.46,44.46,44.4,44.41,41208.0,36.0196,36.0196,35.971,35.9791,41208.0
2019-06-24 11:20:00,44.4,44.41,44.32,44.39,40412.0,35.971,35.9791,35.9061,35.9628,40412.0
2019-06-24 11:25:00,44.39,44.44,44.36,44.42,45396.0,35.9628,36.0034,35.9385,35.9872,45396.0
2019-06-24 11:30:00,44.42,44.45,44.4,44.42,26339.0,35.9872,36.0115,35.971,35.9872,26339.0
2019-06-24 11:35:00,44.41,44.44,44.37,44.38,39532.0,35.9791,36.0034,35.9466,35.9547,39532.0
2019-06-24 11:40:00,44.37,44.38,44.33,44.34,38075.0,35.9466,35.9547,35.9142,35.9223,38075.0
2019-06-24 11:45:00,44.35,44.38,44.31,44.35,24421.0,35.9304,35.9547,35.898,35.9304,24421.0
2019-06-24 11:50:00,44.34,44.41,44.32,44.39,33278.0,35.9223,35.9791,35.9061,35.9628,33278.0
2019-06-24 11:55:00,44.39,44.39,44.36,44.39,14315.0,35.9628,35.9628,35.9385,35.9628,14315.0
2019-06-24 12:00:00,44.39,44.39,44.34,44.35,24883.0,35.9628,35.9628,35.9223,35.9304,24883.0
2019-06-24 12:05:00,44.34,44.35,44.29,44.31,23826.0,35.9223,35.9304,35.8818,35.898,23826.0
2019-06-24 12:10:00,44.32,44.35,44.28,44.29,31200.0,35.9061,35.9304,35.8737,35.8818,31200.0
2019-06-24 12:15:00,44.29,44.32,44.28,44.28,24173.0,35.8818,35.9061,35.8737,35.8737,24173.0
2019-06-24 12:20:00,44.29,44.29,44.24,44.25,74099.0,35.8818,35.8818,35.8413,35.8494,74099.0
2019-06-24 12:25:00,44.25,44.25,44.2,44.22,19021.0,35.8494,35.8494,35.8089,35.8251,19021.0
2019-06-24 12:30:00,44.23,44.23,44.17,44.19,33236.0,35.8332,35.8332,35.7846,35.8008,33236.0
2019-06-24 12:35:00,44.18,44.21,44.17,44.18,30413.0,35.7927,35.817,35.7846,35.7927,30413.0
2019-06-24 12:40:00,44.18,44.2,44.11,44.12,58631.0,35.7927,35.8089,35.736,35.7441,58631.0
2019-06-24 12:45:00,44.13,44.23,44.1,44.22,99767.0,35.7522,35.8332,35.7279,35.8251,99767.0
2019-06-24 12:50:00,44.22,44.32,44.22,44.29,117118.0,35.8251,35.9061,35.8251,35.8818,117118.0
2019-06-24 12:55:00,44.29,44.32,44.26,44.3,71254.0,35.8818,35.9061,35.8575,35.8899,71254.0
2019-06-24 13:00:00,44.29,44.32,44.26,44.31,38581.0,35.8818,35.9061,35.8575,35.898,38581.0
2019-06-24 13:05:00,44.32,44.4,44.31,44.36,23358.0,35.9061,35.971,35.898,35.9385,23358.0
2019-06-24 13:10:00,44.35,44.41,44.33,44.4,33636.0,35.9304,35.9791,35.9142,35.971,33636.0
2019-06-24 13:15:00,44.4,44.4,44.34,44.35,65885.0,35.971,35.971,35.9223,35.9304,65885.0
2019-06-24 13:20:00,44.34,44.36,44.33,44.35,21594.0,35.9223,35.9385,35.9142,35.9304,21594.0
2019-06-24 13:25:00,44.35,44.36,44.31,44.32,18107.0,35.9304,35.9385,35.898,35.9061,18107.0
2019-06-24 13:30:00,44.31,44.43,44.31,44.39,36921.0,35.898,35.9953,35.898,35.9628,36921.0
2019-06-24 13:35:00,44.4,44.42,44.35,44.36,33005.0,35.971,35.9872,35.9304,35.9385,33005.0
2019-06-24 13:40:00,44.35,44.43,44.34,44.39,47319.0,35.9304,35.9953,35.9223,35.9628,47319.0
2019-06-24 13:45:00,44.39,44.41,44.35,44.41,21730.0,35.9628,35.9791,35.9304,35.9791,21730.0
2019-06-24 13:50:00,44.41,44.43,44.38,44.4,27145.0,35.9791,35.9953,35.9547,35.971,27145.0
2019-06-24 13:55:00,44.4,44.43,44.4,44.42,19681.0,35.971,35.9953,35.971,35.9872,19681.0
2019-06-24 14:00:00,44.42,44.46,44.4,44.41,32897.0,35.9872,36.0196,35.971,35.9791,32897.0
2019-06-24 14:05:00,44.42,44.47,44.41,44.46,21295.0,35.9872,36.0277,35.9791,36.0196,21295.0
2019-06-24 14:10:00,44.47,44.55,44.46,44.48,25518.0,36.0277,36.0925,36.0196,36.0358,25518.0
2019-06-24 14:15:00,44.48,44.49,44.43,44.44,22913.0,36.0358,36.0439,35.9953,36.0034,22913.0
2019-06-24 14:20:00,44.44,44.5,44.44,44.5,36388.0,36.0034,36.052,36.0034,36.052,36388.0
2019-06-24 14:25:00,44.49,44.54,44.49,44.5,35721.0,36.0439,36.0844,36.0439,36.052,35721.0
2019-06-24 14:30:00,44.5,44.51,44.45,44.48,26701.0,36.052,36.0601,36.0115,36.0358,26701.0
2019-06-24 14:35:00,44.48,44.53,44.47,44.47,25082.0,36.0358,36.0763,36.0277,36.0277,25082.0
2019-06-24 14:40:00,44.48,44.48,44.41,44.41,27147.0,36.0358,36.0358,35.9791,35.9791,27147.0
2019-06-24 14:45:00,44.41,44.42,44.38,44.38,29987.0,35.9791,35.9872,35.9547,35.9547,29987.0
2019-06-24 14:50:00,44.38,44.45,44.38,44.42,28608.0,35.9547,36.0115,35.9547,35.9872,28608.0
2019-06-24 14:55:00,44.42,44.45,44.4,44.4,35537.0,35.9872,36.0115,35.971,35.971,35537.0
2019-06-24 15:00:00,44.41,44.45,44.4,44.43,39089.0,35.9791,36.0115,35.971,35.9953,39089.0
2019-06-24 15:05:00,44.44,44.48,44.42,44.44,27872.0,36.0034,36.0358,35.9872,36.0034,27872.0
2019-06-24 15:10:00,44.44,44.46,44.4,44.41,54010.0,36.0034,36.0196,35.971,35.9791,54010.0
2019-06-24 15:15:00,44.41,44.43,44.38,44.43,23003.0,35.9791,35.9953,35.9547,35.9953,23003.0
2019-06-24 15:20:00,44.43,44.45,44.4,44.4,20822.0,35.9953,36.0115,35.971,35.971,20822.0
2019-06-24 15:25:00,44.41,44.41,44.37,44.38,33999.0,35.9791,35.9791,35.9466,35.9547,33999.0
2019-06-24 15:30:00,44.38,44.41,44.36,44.37,35956.0,35.9547,35.9791,35.9385,35.9466,35956.0
2019-06-24 15:35:00,44.37,44.41,44.36,44.41,38246.0,35.9466,35.9791,35.9385,35.9791,38246.0
2019-06-24 15:40:00,44.4,44.42,44.39,44.41,40736.0,35.971,35.9872,35.9628,35.9791,40736.0
2019-06-24 15:45:00,44.42,44.42,44.32,44.32,44308.0,35.9872,35.9872,35.9061,35.9061,44308.0
2019-06-24 15:50:00,44.32,44.41,44.31,44.38,154971.0,35.9061,35.9791,35.898,35.9547,154971.0
2019-06-24 15:55:00,44.38,44.4,44.3,44.38,558068.0,35.9547,35.971,35.8899,35.9547,558068.0
2019-06-25 09:30:00,44.25,44.59,44.25,44.5,79056.0,35.8494,36.1249,35.8494,36.052,79056.0
2019-06-25 09:35:00,44.53,44.66,44.36,44.37,68399.0,36.0763,36.1816,35.9385,35.9466,68399.0
2019-06-25 09:40:00,44.39,44.41,44.25,44.26,51602.0,35.9628,35.9791,35.8494,35.8575,51602.0
2019-06-25 09:45:00,44.26,44.34,44.21,44.25,38655.0,35.8575,35.9223,35.817,35.8494,38655.0
2019-06-25 09:50:00,44.23,44.25,44.17,44.2,80664.0,35.8332,35.8494,35.7846,35.8089,80664.0
2019-06-25 09:55:00,44.2,44.25,44.19,44.24,33474.0,35.8089,35.8494,35.8008,35.8413,33474.0
2019-06-25 10:00:00,44.24,44.32,44.23,44.25,78019.0,35.8413,35.9061,35.8332,35.8494,78019.0
2019-06-25 10:05:00,44.24,44.27,44.23,44.25,35880.0,35.8413,35.8656,35.8332,35.8494,35880.0
2019-06-25 10:10:00,44.25,44.38,44.24,44.3,56187.0,35.8494,35.9547,35.8413,35.8899,56187.0
2019-06-25 10:15:00,44.27,44.33,44.2,44.22,60459.0,35.8656,35.9142,35.8089,35.8251,60459.0
2019-06-25 10:20:00,44.22,44.27,44.2,44.23,20555.0,35.8251,35.8656,35.8089,35.8332,20555.0
2019-06-25 10:25:00,44.24,44.3,44.24,44.3,24400.0,35.8413,35.8899,35.8413,35.8899,24400.0
2019-06-25 10:30:00,44.29,44.37,44.22,44.33,61402.0,35.8818,35.9466,35.8251,35.9142,61402.0
2019-06-25 10:35:00,44.34,44.35,44.32,44.32,23990.0,35.9223,35.9304,35.9061,35.9061,23990.0
2019-06-25 10:40:00,44.33,44.43,44.33,44.43,29231.0,35.9142,35.9953,35.9142,35.9953,29231.0
2019-06-25 10:45:00,44.43,44.54,44.42,44.54,21085.0,35.9953,36.0844,35.9872,36.0844,21085.0
2019-06-25 10:50:00,44.54,44.6,44.49,44.52,31454.0,36.0844,36.133,36.0439,36.0682,31454.0
2019-06-25 10:55:00,44.51,44.56,44.48,44.55,15780.0,36.0601,36.1006,36.0358,36.0925,15780.0
2019-06-25 11:00:00,44.55,44.63,44.53,44.63,28815.0,36.0925,36.1573,36.0763,36.1573,28815.0
2019-06-25 11:05:00,44.63,44.72,44.62,44.69,36069.0,36.1573,36.2302,36.1492,36.2059,36069.0
2019-06-25 11:10:00,44.69,44.74,44.66,44.69,27603.0,36.2059,36.2464,36.1816,36.2059,27603.0
2019-06-25 11:15:00,44.68,44.74,44.66,44.72,26784.0,36.1978,36.2464,36.1816,36.2302,26784.0
2019-06-25 11:20:00,44.72,44.85,44.7,44.81,28238.0,36.2302,36.3355,36.214,36.3031,28238.0
2019-06-25 11:25:00,44.82,44.87,44.78,44.78,41893.0,36.3112,36.3517,36.2788,36.2788,41893.0
2019-06-25 11:30:00,44.79,44.79,44.72,44.72,39375.0,36.2869,36.2869,36.2302,36.2302,39375.0
2019-06-25 11:35:00,44.72,44.79,44.69,44.79,51658.0,36.2302,36.2869,36.2059,36.2869,51658.0
2019-06-25 11:40:00,44.79,44.81,44.75,44.76,54243.0,36.2869,36.3031,36.2545,36.2626,54243.0
2019-06-25 11:45:00,44.78,44.78,44.74,44.75,44188.0,36.2788,36.2788,36.2464,36.2545,44188.0
2019-06-25 11:50:00,44.74,44.74,44.62,44.63,32462.0,36.2464,36.2464,36.1492,36.1573,32462.0
2019-06-25 11:55:00,44.63,44.64,44.58,44.58,23086.0,36.1573,36.1654,36.1168,36.1168,23086.0
2019-06-25 12:00:00,44.58,44.58,44.5,44.54,34505.0,36.1168,36.1168,36.052,36.0844,34505.0
2019-06-25 12:05:00,44.54,44.58,44.5,44.51,34445.0,36.0844,36.1168,36.052,36.0601,34445.0
2019-06-25 12:10:00,44.5,44.6,44.5,44.58,16398.0,36.052,36.133,36.052,36.1168,16398.0
2019-06-25 12:15:00,44.57,44.57,44.52,44.52,8030.0,36.1087,36.1087,36.0682,36.0682,8030.0
2019-06-25 12:20:00,44.53,44.57,44.5,44.55,28330.0,36.0763,36.1087,36.052,36.0925,28330.0
2019-06-25 12:25:00,44.56,44.61,44.52,44.53,15650.0,36.1006,36.1411,36.0682,36.0763,15650.0
2019-06-25 12:30:00,44.52,44.54,44.45,44.45,23300.0,36.0682,36.0844,36.0115,36.0115,23300.0
2019-06-25 12:35:00,44.45,44.55,44.45,44.51,18521.0,36.0115,36.0925,36.0115,36.0601,18521.0
2019-06-25 12:40:00,44.5,44.55,44.49,44.55,10303.0,36.052,36.0925,36.0439,36.0925,10303.0
2019-06-25 12:45:00,44.56,44.59,44.55,44.59,9685.0,36.1006,36.1249,36.0925,36.1249,9685.0
2019-06-25 12:50:00,44.58,44.6,44.54,44.56,23584.0,36.1168,36.133,36.0844,36.1006,23584.0
2019-06-25 12:55:00,44.57,44.59,44.5,44.5,18935.0,36.1087,36.1249,36.052,36.052,18935.0
2019-06-25 13:00:00,44.5,44.53,44.43,44.52,15721.0,36.052,36.0763,35.9953,36.0682,15721.0
2019-06-25 13:05:00,44.51,44.53,44.49,44.51,7141.0,36.0601,36.0763,36.0439,36.0601,7141.0
2019-06-25 13:10:00,44.52,44.54,44.42,44.43,20868.0,36.0682,36.0844,35.9872,35.9953,20868.0
2019-06-25 13:15:00,44.44,44.48,44.41,44.43,16717.0,36.0034,36.0358,35.9791,35.9953,16717.0
2019-06-25 13:20:00,44.43,44.44,44.36,44.41,25161.0,35.9953,36.0034,35.9385,35.9791,25161.0
2019-06-25 13:25:00,44.4,44.45,44.4,44.44,9958.0,35.971,36.0115,35.971,36.0034,9958.0
2019-06-25 13:30:00,44.44,44.45,44.29,44.34,44056.0,36.0034,36.0115,35.8818,35.9223,44056.0
2019-06-25 13:35:00,44.35,44.37,44.25,44.26,32600.0,35.9304,35.9466,35.8494,35.8575,32600.0
2019-06-25 13:40:00,44.23,44.3,44.22,44.3,26574.0,35.8332,35.8899,35.8251,35.8899,26574.0
2019-06-25 13:45:00,44.3,44.32,44.25,44.25,86505.0,35.8899,35.9061,35.8494,35.8494,86505.0
2019-06-25 13:50:00,44.25,44.27,44.13,44.16,68476.0,35.8494,35.8656,35.7522,35.7765,68476.0
2019-06-25 13:55:00,44.16,44.18,44.11,44.17,36017.0,35.7765,35.7927,35.736,35.7846,36017.0
2019-06-25 14:00:00,44.17,44.21,44.14,44.2,26004.0,35.7846,35.817,35.7603,35.8089,26004.0
2019-06-25 14:05:00,44.2,44.2,44.1,44.16,44102.0,35.8089,35.8089,35.7279,35.7765,44102.0
2019-06-25 14:10:00,44.15,44.16,44.12,44.16,9940.0,35.7684,35.7765,35.7441,35.7765,9940.0
2019-06-25 14:15:00,44.16,44.25,44.15,44.24,39951.0,35.7765,35.8494,35.7684,35.8413,39951.0
2019-06-25 14:20:00,44.24,44.25,44.14,44.14,34854.0,35.8413,35.8494,35.7603,35.7603,34854.0
2019-06-25 14:25:00,44.15,44.17,44.13,44.14,238460.0,35.7684,35.7846,35.7522,35.7603,238460.0
2019-06-25 14:30:00,44.13,44.18,44.09,44.18,29739.0,35.7522,35.7927,35.7198,35.7927,29739.0
2019-06-25 14:35:00,44.18,44.2,44.13,44.16,24773.0,35.7927,35.8089,35.7522,35.7765,24773.0
2019-06-25 14:40:00,44.16,44.16,44.06,44.09,49688.0,35.7765,35.7765,35.6955,35.7198,49688.0
2019-06-25 14:45:00,44.08,44.11,44.07,44.1,38121.0,35.7117,35.736,35.7036,35.7279,38121.0
2019-06-25 14:50:00,44.11,44.14,44.08,44.11,158815.0,35.736,35.7603,35.7117,35.736,158815.0
2019-06-25 14:55:00,44.11,44.14,44.11,44.13,42938.0,35.736,35.7603,35.736,35.7522,42938.0
2019-06-25 15:00:00,44.13,44.16,44.12,44.13,77743.0,35.7522,35.7765,35.7441,35.7522,77743.0
2019-06-25 15:05:00,44.13,44.17,44.12,44.16,54960.0,35.7522,35.7846,35.7441,35.7765,54960.0
2019-06-25 15:10:00,44.15,44.23,44.15,44.21,107023.0,35.7684,35.8332,35.7684,35.817,107023.0
2019-06-25 15:15:00,44.21,44.25,44.2,44.23,27379.0,35.817,35.8494,35.8089,35.8332,27379.0
2019-06-25 15:20:00,44.22,44.29,44.21,44.29,26262.0,35.8251,35.8818,35.817,35.8818,26262.0
2019-06-25 15:25:00,44.29,44.36,44.28,44.29,52919.0,35.8818,35.9385,35.8737,35.8818,52919.0
2019-06-25 15:30:00,44.29,44.29,44.18,44.2,38073.0,35.8818,35.8818,35.7927,35.8089,38073.0
2019-06-25 15:35:00,44.2,44.28,44.2,44.25,39190.0,35.8089,35.8737,35.8089,35.8494,39190.0
2019-06-25 15:40:00,44.26,44.26,44.19,44.19,36997.0,35.8575,35.8575,35.8008,35.8008,36997.0
2019-06-25 15:45:00,44.19,44.22,44.15,44.2,48562.0,35.8008,35.8251,35.7684,35.8089,48562.0
2019-06-25 15:50:00,44.19,44.21,44.15,44.16,64950.0,35.8008,35.817,35.7684,35.7765,64950.0
2019-06-25 15:55:00,44.16,44.26,44.15,44.18,171098.0,35.7765,35.8575,35.7684,35.7927,171098.0
2019-06-26 09:30:00,44.19,44.3,44.08,44.13,71880.0,35.8008,35.8899,35.7117,35.7522,71880.0
2019-06-26 09:35:00,44.13,44.21,44.02,44.21,84166.0,35.7522,35.817,35.6631,35.817,84166.0
2019-06-26 09:40:00,44.21,44.34,44.2,44.32,101062.0,35.817,35.9223,35.8089,35.9061,101062.0
2019-06-26 09:45:00,44.34,44.44,44.3,44.32,66795.0,35.9223,36.0034,35.8899,35.9061,66795.0
2019-06-26 09:50:00,44.34,44.36,44.25,44.29,23100.0,35.9223,35.9385,35.8494,35.8818,23100.0
2019-06-26 09:55:00,44.29,44.45,44.28,44.43,46409.0,35.8818,36.0115,35.8737,35.9953,46409.0
2019-06-26 10:00:00,44.45,44.48,44.35,44.36,39061.0,36.0115,36.0358,35.9304,35.9385,39061.0
2019-06-26 10:05:00,44.35,44.38,44.31,44.32,59103.0,35.9304,35.9547,35.898,35.9061,59103.0
2019-06-26 10:10:00,44.33,44.33,44.21,44.21,17921.0,35.9142,35.9142,35.817,35.817,17921.0
2019-06-26 10:15:00,44.21,44.24,44.18,44.24,14725.0,35.817,35.8413,35.7927,35.8413,14725.0
2019-06-26 10:20:00,44.25,44.25,44.16,44.16,32434.0,35.8494,35.8494,35.7765,35.7765,32434.0
2019-06-26 10:25:00,44.17,44.24,44.16,44.2,172604.0,35.7846,35.8413,35.7765,35.8089,172604.0
2019-06-26 10:30:00,44.21,44.21,44.14,44.14,49370.0,35.817,35.817,35.7603,35.7603,49370.0
2019-06-26 10:35:00,44.15,44.15,44.06,44.06,39689.0,35.7684,35.7684,35.6955,35.6955,39689.0
2019-06-26 10:40:00,44.05,44.05,43.96,43.98,86262.0,35.6874,35.6874,35.6145,35.6307,86262.0
2019-06-26 10:45:00,43.98,44.1,43.98,44.1,31586.0,35.6307,35.7279,35.6307,35.7279,31586.0
2019-06-26 10:50:00,44.11,44.13,44.01,44.03,32835.0,35.736,35.7522,35.655,35.6712,32835.0
2019-06-26 10:55:00,44.02,44.06,44.01,44.06,31275.0,35.6631,35.6955,35.655,35.6955,31275.0
2019-06-26 11:00:00,44.05,44.17,44.05,44.14,56591.0,35.6874,35.7846,35.6874,35.7603,56591.0
2019-06-26 11:05:00,44.14,44.15,44.03,44.05,51492.0,35.7603,35.7684,35.6712,35.6874,51492.0
2019-06-26 11:10:00,44.04,44.05,43.92,43.93,71796.0,35.6793,35.6874,35.5821,35.5902,71796.0
2019-06-26 11:15:00,43.92,43.93,43.89,43.9,39504.0,35.5821,35.5902,35.5578,35.5659,39504.0
2019-06-26 11:20:00,43.9,43.94,43.88,43.89,41444.0,35.5659,35.5983,35.5497,35.5578,41444.0
2019-06-26 11:25:00,43.9,43.9,43.86,43.89,46062.0,35.5659,35.5659,35.5335,35.5578,46062.0
2019-06-26 11:30:00,43.9,43.95,43.89,43.91,35952.0,35.5659,35.6064,35.5578,35.574,35952.0
2019-06-26 11:35:00,43.9,43.9,43.8,43.83,68988.0,35.5659,35.5659,35.4849,35.5092,68988.0
2019-06-26 11:40:00,43.84,43.89,43.82,43.86,52018.0,35.5173,35.5578,35.5011,35.5335,52018.0
2019-06-26 11:45:00,43.86,43.91,43.84,43.9,63788.0,35.5335,35.574,35.5173,35.5659,63788.0
2019-06-26 11:50:00,43.9,43.9,43.82,43.87,57096.0,35.5659,35.5659,35.5011,35.5416,57096.0
2019-06-26 11:55:00,43.86,43.9,43.85,43.88,30949.0,35.5335,35.5659,35.5254,35.5497,30949.0
2019-06-26 12:00:00,43.9,43.91,43.89,43.9,24572.0,35.5659,35.574,35.5578,35.5659,24572.0
2019-06-26 12:05:00,43.9,43.91,43.88,43.9,21924.0,35.5659,35.574,35.5497,35.5659,21924.0
2019-06-26 12:10:00,43.89,43.93,43.89,43.9,38218.0,35.5578,35.5902,35.5578,35.5659,38218.0
2019-06-26 12:15:00,43.9,43.91,43.88,43.9,158174.0,35.5659,35.574,35.5497,35.5659,158174.0
2019-06-26 12:20:00,43.9,43.91,43.86,43.87,76792.0,35.5659,35.574,35.5335,35.5416,76792.0
2019-06-26 12:25:00,43.87,43.89,43.84,43.84,144549.0,35.5416,35.5578,35.5173,35.5173,144549.0
2019-06-26 12:30:00,43.84,43.9,43.84,43.89,64328.0,35.5173,35.5659,35.5173,35.5578,64328.0
2019-06-26 12:35:00,43.89,43.92,43.87,43.9,101369.0,35.5578,35.5821,35.5416,35.5659,101369.0
2019-06-26 12:40:00,43.9,43.99,43.89,43.93,89875.0,35.5659,35.6388,35.5578,35.5902,89875.0
2019-06-26 12:45:00,43.94,43.97,43.91,43.92,65986.0,35.5983,35.6226,35.574,35.5821,65986.0
2019-06-26 12:50:00,43.92,43.94,43.85,43.91,85067.0,35.5821,35.5983,35.5254,35.574,85067.0
2019-06-26 12:55:00,43.91,43.93,43.89,43.93,60316.0,35.574,35.5902,35.5578,35.5902,60316.0
2019-06-26 13:00:00,43.93,43.97,43.92,43.96,38693.0,35.5902,35.6226,35.5821,35.6145,38693.0
2019-06-26 13:05:00,43.95,44.0,43.95,43.98,58641.0,35.6064,35.6469,35.6064,35.6307,58641.0
2019-06-26 13:10:00,43.98,44.0,43.88,43.89,35816.0,35.6307,35.6469,35.5497,35.5578,35816.0
2019-06-26 13:15:00,43.9,43.91,43.89,43.89,11183.0,35.5659,35.574,35.5578,35.5578,11183.0
2019-06-26 13:20:00,43.9,43.91,43.86,43.87,11176.0,35.5659,35.574,35.5335,35.5416,11176.0
2019-06-26 13:25:00,43.87,43.88,43.85,43.88,16645.0,35.5416,35.5497,35.5254,35.5497,16645.0
2019-06-26 13:30:00,43.88,43.88,43.85,43.85,12274.0,35.5497,35.5497,35.5254,35.5254,12274.0
2019-06-26 13:35:00,43.85,43.88,43.85,43.87,27699.0,35.5254,35.5497,35.5254,35.5416,27699.0
2019-06-26 13:40:00,43.88,43.88,43.85,43.88,7485.0,35.5497,35.5497,35.5254,35.5497,7485.0
2019-06-26 13:45:00,43.87,43.92,43.85,43.86,181527.0,35.5416,35.5821,35.5254,35.5335,181527.0
2019-06-26 13:50:00,43.86,43.89,43.85,43.89,11925.0,35.5335,35.5578,35.5254,35.5578,11925.0
2019-06-26 13:55:00,43.89,43.93,43.88,43.93,71463.0,35.5578,35.5902,35.5497,35.5902,71463.0
2019-06-26 14:00:00,43.93,43.93,43.84,43.84,63632.0,35.5902,35.5902,35.5173,35.5173,63632.0
2019-06-26 14:05:00,43.84,43.85,43.76,43.81,333241.0,35.5173,35.5254,35.4525,35.493,333241.0
2019-06-26 14:10:00,43.81,43.9,43.78,43.9,92166.0,35.493,35.5659,35.4687,35.5659,92166.0
2019-06-26 14:15:00,43.9,44.0,43.89,44.0,30455.0,35.5659,35.6469,35.5578,35.6469,30455.0
2019-06-26 14:20:00,43.99,44.03,43.93,43.94,36569.0,35.6388,35.6712,35.5902,35.5983,36569.0
2019-06-26 14:25:00,43.93,43.94,43.88,43.89,37276.0,35.5902,35.5983,35.5497,35.5578,37276.0
2019-06-26 14:30:00,43.89,43.96,43.89,43.95,41924.0,35.5578,35.6145,35.5578,35.6064,41924.0
2019-06-26 14:35:00,43.94,43.96,43.93,43.96,29854.0,35.5983,35.6145,35.5902,35.6145,29854.0
2019-06-26 14:40:00,43.96,44.01,43.95,44.01,16456.0,35.6145,35.655,35.6064,35.655,16456.0
2019-06-26 14:45:00,44.01,44.1,44.01,44.08,23676.0,35.655,35.7279,35.655,35.7117,23676.0
2019-06-26 14:50:00,44.07,44.1,44.02,44.04,21895.0,35.7036,35.7279,35.6631,35.6793,21895.0
2019-06-26 14:55:00,44.04,44.11,44.04,44.08,23825.0,35.6793,35.736,35.6793,35.7117,23825.0
2019-06-26 15:00:00,44.09,44.09,44.05,44.07,24189.0,35.7198,35.7198,35.6874,35.7036,24189.0
2019-06-26 15:05:00,44.06,44.07,43.98,44.04,61873.0,35.6955,35.7036,35.6307,35.6793,61873.0
2019-06-26 15:10:00,44.04,44.15,44.03,44.12,44114.0,35.6793,35.7684,35.6712,35.7441,44114.0
2019-06-26 15:15:00,44.12,44.19,44.12,44.18,40866.0,35.7441,35.8008,35.7441,35.7927,40866.0
2019-06-26 15:20:00,44.18,44.18,44.1,44.12,48217.0,35.7927,35.7927,35.7279,35.7441,48217.0
2019-06-26 15:25:00,44.1,44.16,44.08,44.1,30050.0,35.7279,35.7765,35.7117,35.7279,30050.0
2019-06-26 15:30:00,44.09,44.1,44.04,44.09,58622.0,35.7198,35.7279,35.6793,35.7198,58622.0
2019-06-26 15:35:00,44.09,44.2,44.08,44.18,83527.0,35.7198,35.8089,35.7117,35.7927,83527.0
2019-06-26 15:40:00,44.17,44.22,44.12,44.13,72231.0,35.7846,35.8251,35.7441,35.7522,72231.0
2019-06-26 15:45:00,44.13,44.18,44.11,44.15,43529.0,35.7522,35.7927,35.736,35.7684,43529.0
2019-06-26 15:50:00,44.16,44.2,44.15,44.17,48870.0,35.7765,35.8089,35.7684,35.7846,48870.0
2019-06-26 15:55:00,44.17,44.2,44.11,44.16,231537.0,35.7846,35.8089,35.736,35.7765,231537.0
2019-06-27 09:30:00,44.0,44.1,43.97,44.0,40597.0,35.6469,35.7279,35.6226,35.6469,40597.0
2019-06-27 09:35:00,44.03,44.18,43.97,44.09,66422.0,35.6712,35.7927,35.6226,35.7198,66422.0
2019-06-27 09:40:00,44.09,44.21,44.08,44.13,69918.0,35.7198,35.817,35.7117,35.7522,69918.0
2019-06-27 09:45:00,44.14,44.35,44.14,44.35,138663.0,35.7603,35.9304,35.7603,35.9304,138663.0
2019-06-27 09:50:00,44.34,44.58,44.34,44.44,79052.0,35.9223,36.1168,35.9223,36.0034,79052.0
2019-06-27 09:55:00,44.45,44.52,44.44,44.45,41086.0,36.0115,36.0682,36.0034,36.0115,41086.0
2019-06-27 10:00:00,44.45,44.48,44.38,44.4,90101.0,36.0115,36.0358,35.9547,35.971,90101.0
2019-06-27 10:05:00,44.4,44.43,44.36,44.42,18555.0,35.971,35.9953,35.9385,35.9872,18555.0
2019-06-27 10:10:00,44.42,44.45,44.35,44.36,67448.0,35.9872,36.0115,35.9304,35.9385,67448.0
2019-06-27 10:15:00,44.36,44.45,44.34,44.45,26143.0,35.9385,36.0115,35.9223,36.0115,26143.0
2019-06-27 10:20:00,44.48,44.53,44.44,44.52,31733.0,36.0358,36.0763,36.0034,36.0682,31733.0
2019-06-27 10:25:00,44.52,44.52,44.49,44.5,22890.0,36.0682,36.0682,36.0439,36.052,22890.0
2019-06-27 10:30:00,44.5,44.58,44.48,44.54,45646.0,36.052,36.1168,36.0358,36.0844,45646.0
2019-06-27 10:35:00,44.53,44.72,44.53,44.71,43648.0,36.0763,36.2302,36.0763,36.2221,43648.0
2019-06-27 10:40:00,44.71,44.93,44.7,44.91,64297.0,36.2221,36.4003,36.214,36.3841,64297.0
2019-06-27 10:45:00,44.91,44.95,44.88,44.88,89965.0,36.3841,36.4165,36.3598,36.3598,89965.0
2019-06-27 10:50:00,44.89,44.91,44.81,44.81,39131.0,36.3679,36.3841,36.3031,36.3031,39131.0
2019-06-27 10:55:00,44.8,44.8,44.73,44.73,25169.0,36.295,36.295,36.2383,36.2383,25169.0
2019-06-27 11:00:00,44.74,44.76,44.67,44.71,65924.0,36.2464,36.2626,36.1897,36.2221,65924.0
2019-06-27 11:05:00,44.71,44.71,44.54,44.61,75477.0,36.2221,36.2221,36.0844,36.1411,75477.0
2019-06-27 11:10:00,44.61,44.65,44.56,44.57,60987.0,36.1411,36.1735,36.1006,36.1087,60987.0
2019-06-27 11:15:00,44.56,44.61,44.39,44.4,65252.0,36.1006,36.1411,35.9628,35.971,65252.0
2019-06-27 11:20:00,44.4,44.44,44.29,44.42,51905.0,35.971,36.0034,35.8818,35.9872,51905.0
2019-06-27 11:25:00,44.44,44.54,44.42,44.53,34849.0,36.0034,36.0844,35.9872,36.0763,34849.0
2019-06-27 11:30:00,44.55,44.55,44.46,44.48,26228.0,36.0925,36.0925,36.0196,36.0358,26228.0
2019-06-27 11:35:00,44.49,44.51,44.42,44.43,69160.0,36.0439,36.0601,35.9872,35.9953,69160.0
2019-06-27 11:40:00,44.43,44.51,44.4,44.48,74581.0,35.9953,36.0601,35.971,36.0358,74581.0
2019-06-27 11:45:00,44.48,44.51,44.47,44.47,20162.0,36.0358,36.0601,36.0277,36.0277,20162.0
2019-06-27 11:50:00,44.47,44.51,44.46,44.47,15084.0,36.0277,36.0601,36.0196,36.0277,15084.0
2019-06-27 11:55:00,44.47,44.47,44.42,44.44,16388.0,36.0277,36.0277,35.9872,36.0034,16388.0
2019-06-27 12:00:00,44.44,44.49,44.43,44.49,10004.0,36.0034,36.0439,35.9953,36.0439,10004.0
2019-06-27 12:05:00,44.5,44.59,44.48,44.58,35954.0,36.052,36.1249,36.0358,36.1168,35954.0
2019-06-27 12:10:00,44.59,44.62,44.53,44.53,44247.0,36.1249,36.1492,36.0763,36.0763,44247.0
2019-06-27 12:15:00,44.54,44.57,44.53,44.55,13781.0,36.0844,36.1087,36.0763,36.0925,13781.0
2019-06-27 12:20:00,44.55,44.59,44.54,44.55,36831.0,36.0925,36.1249,36.0844,36.0925,36831.0
2019-06-27 12:25:00,44.55,44.56,44.52,44.56,12763.0,36.0925,36.1006,36.0682,36.1006,12763.0
2019-06-27 12:30:00,44.57,44.61,44.55,44.59,20170.0,36.1087,36.1411,36.0925,36.1249,20170.0
2019-06-27 12:35:00,44.58,44.67,44.58,44.66,23055.0,36.1168,36.1897,36.1168,36.1816,23055.0
2019-06-27 12:40:00,44.68,44.73,44.68,44.72,25332.0,36.1978,36.2383,36.1978,36.2302,25332.0
2019-06-27 12:45:00,44.71,44.72,44.6,44.61,58476.0,36.2221,36.2302,36.133,36.1411,58476.0
2019-06-27 12:50:00,44.6,44.64,44.58,44.63,61639.0,36.133,36.1654,36.1168,36.1573,61639.0
2019-06-27 12:55:00,44.63,44.64,44.59,44.6,31547.0,36.1573,36.1654,36.1249,36.133,31547.0
2019-06-27 13:00:00,44.61,44.64,44.57,44.6,40644.0,36.1411,36.1654,36.1087,36.133,40644.0
2019-06-27 13:05:00,44.6,44.67,44.59,44.67,16397.0,36.133,36.1897,36.1249,36.1897,16397.0
2019-06-27 13:10:00,44.67,44.74,44.67,44.73,16447.0,36.1897,36.2464,36.1897,36.2383,16447.0
2019-06-27 13:15:00,44.73,44.74,44.62,44.63,45671.0,36.2383,36.2464,36.1492,36.1573,45671.0
2019-06-27 13:20:00,44.63,44.63,44.6,44.62,13509.0,36.1573,36.1573,36.133,36.1492,13509.0
2019-06-27 13:25:00,44.62,44.64,44.6,44.61,20249.0,36.1492,36.1654,36.133,36.1411,20249.0
2019-06-27 13:30:00,44.6,44.6,44.54,44.57,26209.0,36.133,36.133,36.0844,36.1087,26209.0
2019-06-27 13:35:00,44.56,44.56,44.43,44.44,55321.0,36.1006,36.1006,35.9953,36.0034,55321.0
2019-06-27 13:40:00,44.43,44.48,44.39,44.47,34413.0,35.9953,36.0358,35.9628,36.0277,34413.0
2019-06-27 13:45:00,44.47,44.5,44.46,44.48,12293.0,36.0277,36.052,36.0196,36.0358,12293.0
2019-06-27 13:50:00,44.49,44.51,44.47,44.51,109388.0,36.0439,36.0601,36.0277,36.0601,109388.0
2019-06-27 13:55:00,44.51,44.52,44.44,44.47,25488.0,36.0601,36.0682,36.0034,36.0277,25488.0
2019-06-27 14:00:00,44.48,44.48,44.44,44.46,10131.0,36.0358,36.0358,36.0034,36.0196,10131.0
2019-06-27 14:05:00,44.46,44.48,44.45,44.46,9182.0,36.0196,36.0358,36.0115,36.0196,9182.0
2019-06-27 14:10:00,44.47,44.47,44.41,44.42,35237.0,36.0277,36.0277,35.9791,35.9872,35237.0
2019-06-27 14:15:00,44.41,44.46,44.41,44.43,43191.0,35.9791,36.0196,35.9791,35.9953,43191.0
2019-06-27 14:20:00,44.43,44.47,44.42,44.46,53271.0,35.9953,36.0277,35.9872,36.0196,53271.0
2019-06-27 14:25:00,44.47,44.51,44.43,44.44,28572.0,36.0277,36.0601,35.9953,36.0034,28572.0
2019-06-27 14:30:00,44.43,44.44,44.42,44.43,10602.0,35.9953,36.0034,35.9872,35.9953,10602.0
2019-06-27 14:35:00,44.43,44.44,44.42,44.43,8543.0,35.9953,36.0034,35.9872,35.9953,8543.0
2019-06-27 14:40:00,44.42,44.47,44.42,44.46,25226.0,35.9872,36.0277,35.9872,36.0196,25226.0
2019-06-27 14:45:00,44.47,44.47,44.43,44.43,21205.0,36.0277,36.0277,35.9953,35.9953,21205.0
2019-06-27 14:50:00,44.44,44.46,44.42,44.44,56381.0,36.0034,36.0196,35.9872,36.0034,56381.0
2019-06-27 14:55:00,44.45,44.45,44.41,44.44,26833.0,36.0115,36.0115,35.9791,36.0034,26833.0
2019-06-27 15:00:00,44.44,44.48,44.42,44.48,46475.0,36.0034,36.0358,35.9872,36.0358,46475.0
2019-06-27 15:05:00,44.47,44.56,44.47,44.55,48478.0,36.0277,36.1006,36.0277,36.0925,48478.0
2019-06-27 15:10:00,44.55,44.56,44.5,44.54,78784.0,36.0925,36.1006,36.052,36.0844,78784.0
2019-06-27 15:15:00,44.54,44.54,44.52,44.54,19612.0,36.0844,36.0844,36.0682,36.0844,19612.0
2019-06-27 15:20:00,44.54,44.54,44.46,44.48,34184.0,36.0844,36.0844,36.0196,36.0358,34184.0
2019-06-27 15:25:00,44.48,44.5,44.48,44.5,30590.0,36.0358,36.052,36.0358,36.052,30590.0
2019-06-27 15:30:00,44.5,44.5,44.46,44.47,23021.0,36.052,36.052,36.0196,36.0277,23021.0
2019-06-27 15:35:00,44.48,44.53,44.47,44.51,83245.0,36.0358,36.0763,36.0277,36.0601,83245.0
2019-06-27 15:40:00,44.51,44.51,44.47,44.48,32879.0,36.0601,36.0601,36.0277,36.0358,32879.0
2019-06-27 15:45:00,44.48,44.5,44.48,44.48,22951.0,36.0358,36.052,36.0358,36.0358,22951.0
2019-06-27 15:50:00,44.48,44.5,44.46,44.47,40425.0,36.0358,36.052,36.0196,36.0277,40425.0
2019-06-27 15:55:00,44.48,44.49,44.32,44.32,134083.0,36.0358,36.0439,35.9061,35.9061,134083.0
2019-06-28 09:30:00,44.57,44.79,44.55,44.66,159054.0,36.1087,36.2869,36.0925,36.1816,159054.0
2019-06-28 09:35:00,44.66,44.85,44.51,44.79,86595.0,36.1816,36.3355,36.0601,36.2869,86595.0
2019-06-28 09:40:00,44.8,44.82,44.63,44.68,66082.0,36.295,36.3112,36.1573,36.1978,66082.0
2019-06-28 09:45:00,44.68,44.69,44.61,44.62,135946.0,36.1978,36.2059,36.1411,36.1492,135946.0
2019-06-28 09:50:00,44.62,44.62,44.46,44.56,67613.0,36.1492,36.1492,36.0196,36.1006,67613.0
2019-06-28 09:55:00,44.55,44.73,44.55,44.66,72530.0,36.0925,36.2383,36.0925,36.1816,72530.0
2019-06-28 10:00:00,44.68,44.76,44.6,44.61,80050.0,36.1978,36.2626,36.133,36.1411,80050.0
2019-06-28 10:05:00,44.62,44.66,44.61,44.65,28937.0,36.1492,36.1816,36.1411,36.1735,28937.0
2019-06-28 10:10:00,44.67,44.72,44.64,44.66,28052.0,36.1897,36.2302,36.1654,36.1816,28052.0
2019-06-28 10:15:00,44.66,44.69,44.62,44.68,98073.0,36.1816,36.2059,36.1492,36.1978,98073.0
2019-06-28 10:20:00,44.68,44.74,44.64,44.73,107852.0,36.1978,36.2464,36.1654,36.2383,107852.0
2019-06-28 10:25:00,44.73,44.78,44.69,44.75,61197.0,36.2383,36.2788,36.2059,36.2545,61197.0
2019-06-28 10:30:00,44.76,44.76,44.71,44.73,36645.0,36.2626,36.2626,36.2221,36.2383,36645.0
2019-06-28 10:35:00,44.72,44.84,44.71,44.8,52846.0,36.2302,36.3274,36.2221,36.295,52846.0
2019-06-28 10:40:00,44.81,44.88,44.81,44.88,34916.0,36.3031,36.3598,36.3031,36.3598,34916.0
2019-06-28 10:45:00,44.88,44.94,44.87,44.89,59528.0,36.3598,36.4084,36.3517,36.3679,59528.0
2019-06-28 10:50:00,44.9,44.91,44.84,44.85,76541.0,36.376,36.3841,36.3274,36.3355,76541.0
2019-06-28 10:55:00,44.86,44.92,44.84,44.88,79209.0,36.3436,36.3922,36.3274,36.3598,79209.0
2019-06-28 11:00:00,44.89,44.94,44.88,44.92,26415.0,36.3679,36.4084,36.3598,36.3922,26415.0
2019-06-28 11:05:00,44.93,44.94,44.89,44.9,26970.0,36.4003,36.4084,36.3679,36.376,26970.0
2019-06-28 11:10:00,44.91,44.95,44.89,44.93,31880.0,36.3841,36.4165,36.3679,36.4003,31880.0
2019-06-28 11:15:00,44.94,44.98,44.93,44.98,54668.0,36.4084,36.4408,36.4003,36.4408,54668.0
2019-06-28 11:20:00,44.98,44.98,44.92,44.96,125583.0,36.4408,36.4408,36.3922,36.4246,125583.0
2019-06-28 11:25:00,44.96,45.03,44.95,45.03,64714.0,36.4246,36.4813,36.4165,36.4813,64714.0
2019-06-28 11:30:00,45.03,45.04,44.96,44.97,39411.0,36.4813,36.4895,36.4246,36.4327,39411.0
2019-06-28 11:35:00,44.97,45.01,44.96,44.98,40458.0,36.4327,36.4651,36.4246,36.4408,40458.0
2019-06-28 11:40:00,44.98,44.98,44.89,44.91,40232.0,36.4408,36.4408,36.3679,36.3841,40232.0
2019-06-28 11:45:00,44.91,44.91,44.87,44.9,129791.0,36.3841,36.3841,36.3517,36.376,129791.0
2019-06-28 11:50:00,44.89,44.94,44.89,44.92,24020.0,36.3679,36.4084,36.3679,36.3922,24020.0
2019-06-28 11:55:00,44.92,44.96,44.89,44.95,65406.0,36.3922,36.4246,36.3679,36.4165,65406.0
2019-06-28 12:00:00,44.96,44.99,44.95,44.98,21201.0,36.4246,36.4489,36.4165,36.4408,21201.0
2019-06-28 12:05:00,44.98,45.0,44.97,44.98,20932.0,36.4408,36.457,36.4327,36.4408,20932.0
2019-06-28 12:10:00,44.99,45.06,44.98,45.05,61343.0,36.4489,36.5057,36.4408,36.4976,61343.0
2019-06-28 12:15:00,45.06,45.1,45.05,45.09,33575.0,36.5057,36.5381,36.4976,36.53,33575.0
2019-06-28 12:20:00,45.09,45.14,45.08,45.13,58060.0,36.53,36.5705,36.5219,36.5624,58060.0
2019-06-28 12:25:00,45.13,45.13,45.07,45.08,48160.0,36.5624,36.5624,36.5138,36.5219,48160.0
2019-06-28 12:30:00,45.07,45.11,45.06,45.09,36848.0,36.5138,36.5462,36.5057,36.53,36848.0
2019-06-28 12:35:00,45.09,45.1,45.08,45.1,14500.0,36.53,36.5381,36.5219,36.5381,14500.0
2019-06-28 12:40:00,45.1,45.12,45.0,45.05,42328.0,36.5381,36.5543,36.457,36.4976,42328.0
2019-06-28 12:45:00,45.05,45.05,44.98,44.99,22575.0,36.4976,36.4976,36.4408,36.4489,22575.0
2019-06-28 12:50:00,44.99,45.0,44.95,44.98,53570.0,36.4489,36.457,36.4165,36.4408,53570.0
2019-06-28 12:55:00,44.98,44.99,44.97,44.99,29373.0,36.4408,36.4489,36.4327,36.4489,29373.0
2019-06-28 13:00:00,44.98,45.0,44.89,44.91,135537.0,36.4408,36.457,36.3679,36.3841,135537.0
2019-06-28 13:05:00,44.91,44.96,44.91,44.94,25305.0,36.3841,36.4246,36.3841,36.4084,25305.0
2019-06-28 13:10:00,44.94,44.94,44.9,44.91,27816.0,36.4084,36.4084,36.376,36.3841,27816.0
2019-06-28 13:15:00,44.91,44.92,44.88,44.89,14909.0,36.3841,36.3922,36.3598,36.3679,14909.0
2019-06-28 13:20:00,44.89,44.91,44.85,44.87,36506.0,36.3679,36.3841,36.3355,36.3517,36506.0
2019-06-28 13:25:00,44.87,44.88,44.79,44.8,51563.0,36.3517,36.3598,36.2869,36.295,51563.0
2019-06-28 13:30:00,44.8,44.82,44.72,44.8,62179.0,36.295,36.3112,36.2302,36.295,62179.0
2019-06-28 13:35:00,44.8,44.82,44.76,44.79,41770.0,36.295,36.3112,36.2626,36.2869,41770.0
2019-06-28 13:40:00,44.78,44.82,44.73,44.73,51485.0,36.2788,36.3112,36.2383,36.2383,51485.0
2019-06-28 13:45:00,44.73,44.73,44.62,44.65,31314.0,36.2383,36.2383,36.1492,36.1735,31314.0
2019-06-28 13:50:00,44.64,44.66,44.61,44.61,23214.0,36.1654,36.1816,36.1411,36.1411,23214.0
2019-06-28 13:55:00,44.61,44.7,44.6,44.66,152190.0,36.1411,36.214,36.133,36.1816,152190.0
2019-06-28 14:00:00,44.66,44.7,44.64,44.69,79537.0,36.1816,36.214,36.1654,36.2059,79537.0
2019-06-28 14:05:00,44.7,44.72,44.65,44.68,106154.0,36.214,36.2302,36.1735,36.1978,106154.0
2019-06-28 14:10:00,44.68,44.71,44.65,44.67,80300.0,36.1978,36.2221,36.1735,36.1897,80300.0
2019-06-28 14:15:00,44.66,44.68,44.6,44.64,63348.0,36.1816,36.1978,36.133,36.1654,63348.0
2019-06-28 14:20:00,44.66,44.73,44.6,44.73,104784.0,36.1816,36.2383,36.133,36.2383,104784.0
2019-06-28 14:25:00,44.73,44.75,44.71,44.71,25423.0,36.2383,36.2545,36.2221,36.2221,25423.0
2019-06-28 14:30:00,44.72,44.77,44.7,44.71,40274.0,36.2302,36.2707,36.214,36.2221,40274.0
2019-06-28 14:35:00,44.71,44.72,44.7,44.71,11092.0,36.2221,36.2302,36.214,36.2221,11092.0
2019-06-28 14:40:00,44.71,44.77,44.69,44.69,44770.0,36.2221,36.2707,36.2059,36.2059,44770.0
2019-06-28 14:45:00,44.69,44.72,44.69,44.71,23564.0,36.2059,36.2302,36.2059,36.2221,23564.0
2019-06-28 14:50:00,44.71,44.71,44.68,44.7,19654.0,36.2221,36.2221,36.1978,36.214,19654.0
2019-06-28 14:55:00,44.7,44.8,44.7,44.8,24843.0,36.214,36.295,36.214,36.295,24843.0
2019-06-28 15:00:00,44.8,44.84,44.78,44.82,44555.0,36.295,36.3274,36.2788,36.3112,44555.0
2019-06-28 15:05:00,44.82,44.85,44.81,44.83,43321.0,36.3112,36.3355,36.3031,36.3193,43321.0
2019-06-28 15:10:00,44.84,44.85,44.81,44.84,22375.0,36.3274,36.3355,36.3031,36.3274,22375.0
2019-06-28 15:15:00,44.85,44.93,44.84,44.9,30733.0,36.3355,36.4003,36.3274,36.376,30733.0
2019-06-28 15:20:00,44.91,44.91,44.83,44.84,61843.0,36.3841,36.3841,36.3193,36.3274,61843.0
2019-06-28 15:25:00,44.83,44.84,44.69,44.71,54104.0,36.3193,36.3274,36.2059,36.2221,54104.0
2019-06-28 15:30:00,44.7,44.71,44.63,44.65,48597.0,36.214,36.2221,36.1573,36.1735,48597.0
2019-06-28 15:35:00,44.65,44.65,44.52,44.55,97000.0,36.1735,36.1735,36.0682,36.0925,97000.0
2019-06-28 15:40:00,44.55,44.56,44.49,44.51,104344.0,36.0925,36.1006,36.0439,36.0601,104344.0
2019-06-28 15:45:00,44.51,44.54,44.46,44.47,80214.0,36.0601,36.0844,36.0196,36.0277,80214.0
2019-06-28 15:50:00,44.47,44.48,44.37,44.39,187995.0,36.0277,36.0358,35.9466,35.9628,187995.0
2019-06-28 15:55:00,44.39,44.51,44.37,44.43,203650.0,35.9628,36.0601,35.9466,35.9953,203650.0
2019-07-01 09:30:00,45.81,46.09,45.74,45.81,433054.0,37.1133,37.3401,37.0566,37.1133,433054.0
2019-07-01 09:35:00,45.83,46.24,45.81,46.19,275713.0,37.1295,37.4616,37.1133,37.4211,275713.0
2019-07-01 09:40:00,46.18,46.19,45.77,45.81,193070.0,37.413,37.4211,37.0809,37.1133,193070.0
2019-07-01 09:45:00,45.81,45.84,45.62,45.7,279379.0,37.1133,37.1376,36.9593,37.0242,279379.0
2019-07-01 09:50:00,45.71,45.89,45.7,45.71,424412.0,37.0323,37.1781,37.0242,37.0323,424412.0
2019-07-01 09:55:00,45.72,45.82,45.68,45.73,123425.0,37.0404,37.1214,37.008,37.0485,123425.0
2019-07-01 10:00:00,45.71,45.92,45.7,45.88,218116.0,37.0323,37.2024,37.0242,37.17,218116.0
2019-07-01 10:05:00,45.88,45.98,45.8,45.82,136011.0,37.17,37.251,37.1052,37.1214,136011.0
2019-07-01 10:10:00,45.81,45.96,45.74,45.74,262376.0,37.1133,37.2348,37.0566,37.0566,262376.0
2019-07-01 10:15:00,45.75,45.78,45.53,45.54,255692.0,37.0647,37.089,36.8864,36.8945,255692.0
2019-07-01 10:20:00,45.52,45.59,45.44,45.52,136665.0,36.8783,36.935,36.8135,36.8783,136665.0
2019-07-01 10:25:00,45.52,45.61,45.5,45.54,160382.0,36.8783,36.9512,36.8621,36.8945,160382.0
2019-07-01 10:30:00,45.53,45.55,45.32,45.34,187777.0,36.8864,36.9026,36.7163,36.7325,187777.0
2019-07-01 10:35:00,45.33,45.63,45.32,45.61,123611.0,36.7244,36.9674,36.7163,36.9512,123611.0
2019-07-01 10:40:00,45.62,45.63,45.45,45.5,223912.0,36.9593,36.9674,36.8216,36.8621,223912.0
2019-07-01 10:45:00,45.51,45.62,45.43,45.6,585091.0,36.8702,36.9593,36.8054,36.9431,585091.0
2019-07-01 10:50:00,45.6,45.63,45.54,45.55,163269.0,36.9431,36.9674,36.8945,36.9026,163269.0
2019-07-01 10:55:00,45.55,45.62,45.54,45.54,200712.0,36.9026,36.9593,36.8945,36.8945,200712.0
2019-07-01 11:00:00,45.55,45.65,45.53,45.61,133808.0,36.9026,36.9836,36.8864,36.9512,133808.0
2019-07-01 11:05:00,45.61,45.64,45.57,45.59,181279.0,36.9512,36.9755,36.9188,36.935,181279.0
2019-07-01 11:10:00,45.59,45.64,45.57,45.58,184006.0,36.935,36.9755,36.9188,36.9269,184006.0
2019-07-01 11:15:00,45.58,45.62,45.54,45.6,344676.0,36.9269,36.9593,36.8945,36.9431,344676.0
2019-07-01 11:20:00,45.61,45.77,45.6,45.74,240728.0,36.9512,37.0809,36.9431,37.0566,240728.0
2019-07-01 11:25:00,45.75,45.77,45.71,45.77,132881.0,37.0647,37.0809,37.0323,37.0809,132881.0
2019-07-01 11:30:00,45.77,45.86,45.74,45.84,157738.0,37.0809,37.1538,37.0566,37.1376,157738.0
2019-07-01 11:35:00,45.83,45.9,45.82,45.86,145386.0,37.1295,37.1862,37.1214,37.1538,145386.0
2019-07-01 11:40:00,45.86,45.95,45.86,45.89,194492.0,37.1538,37.2267,37.1538,37.1781,194492.0
2019-07-01 11:45:00,45.89,45.89,45.81,45.84,235104.0,37.1781,37.1781,37.1133,37.1376,235104.0
2019-07-01 11:50:00,45.85,45.87,45.83,45.84,104428.0,37.1457,37.1619,37.1295,37.1376,104428.0
2019-07-01 11:55:00,45.84,45.88,45.8,45.86,143859.0,37.1376,37.17,37.1052,37.1538,143859.0
2019-07-01 12:00:00,45.87,45.88,45.81,45.85,138554.0,37.1619,37.17,37.1133,37.1457,138554.0
2019-07-01 12:05:00,45.84,45.89,45.83,45.88,172598.0,37.1376,37.1781,37.1295,37.17,172598.0
2019-07-01 12:10:00,45.88,45.93,45.86,45.92,121922.0,37.17,37.2105,37.1538,37.2024,121922.0
2019-07-01 12:15:00,45.92,46.02,45.91,45.96,174755.0,37.2024,37.2834,37.1943,37.2348,174755.0
2019-07-01 12:20:00,45.96,45.99,45.91,45.93,143433.0,37.2348,37.2591,37.1943,37.2105,143433.0
2019-07-01 12:25:00,45.94,46.01,45.93,46.0,139477.0,37.2186,37.2753,37.2105,37.2672,139477.0
2019-07-01 12:30:00,46.0,46.0,45.94,45.96,116073.0,37.2672,37.2672,37.2186,37.2348,116073.0
2019-07-01 12:35:00,45.97,46.02,45.96,46.0,184333.0,37.2429,37.2834,37.2348,37.2672,184333.0
2019-07-01 12:40:00,45.99,46.15,45.97,46.14,155920.0,37.2591,37.3887,37.2429,37.3806,155920.0
2019-07-01 12:45:00,46.14,46.14,46.04,46.08,269929.0,37.3806,37.3806,37.2996,37.332,269929.0
2019-07-01 12:50:00,46.08,46.2,46.02,46.1,261858.0,37.332,37.4292,37.2834,37.3482,261858.0
2019-07-01 12:55:00,46.11,46.12,46.01,46.04,118525.0,37.3563,37.3644,37.2753,37.2996,118525.0
2019-07-01 13:00:00,46.04,46.04,45.98,45.98,142207.0,37.2996,37.2996,37.251,37.251,142207.0
2019-07-01 13:05:00,45.98,46.06,45.96,46.03,276174.0,37.251,37.3158,37.2348,37.2915,276174.0
2019-07-01 13:10:00,46.02,46.25,45.99,46.25,313020.0,37.2834,37.4697,37.2591,37.4697,313020.0
2019-07-01 13:15:00,46.25,46.27,46.16,46.25,137190.0,37.4697,37.4859,37.3968,37.4697,137190.0
2019-07-01 13:20:00,46.25,46.28,46.19,46.25,169252.0,37.4697,37.494,37.4211,37.4697,169252.0
2019-07-01 13:25:00,46.25,46.25,45.99,46.02,128988.0,37.4697,37.4697,37.2591,37.2834,128988.0
2019-07-01 13:30:00,46.02,46.11,46.02,46.07,113070.0,37.2834,37.3563,37.2834,37.3239,113070.0
2019-07-01 13:35:00,46.07,46.1,46.01,46.01,125331.0,37.3239,37.3482,37.2753,37.2753,125331.0
2019-07-01 13:40:00,46.02,46.03,45.92,45.97,141680.0,37.2834,37.2915,37.2024,37.2429,141680.0
2019-07-01 13:45:00,45.97,46.01,45.92,45.93,260183.0,37.2429,37.2753,37.2024,37.2105,260183.0
2019-07-01 13:50:00,45.93,45.97,45.88,45.95,109484.0,37.2105,37.2429,37.17,37.2267,109484.0
2019-07-01 13:55:00,45.96,46.01,45.95,45.99,126431.0,37.2348,37.2753,37.2267,37.2591,126431.0
2019-07-01 14:00:00,45.98,46.01,45.81,45.86,217337.0,37.251,37.2753,37.1133,37.1538,217337.0
2019-07-01 14:05:00,45.87,45.94,45.83,45.86,109720.0,37.1619,37.2186,37.1295,37.1538,109720.0
2019-07-01 14:10:00,45.86,45.9,45.77,45.86,126238.0,37.1538,37.1862,37.0809,37.1538,126238.0
2019-07-01 14:15:00,45.86,45.98,45.82,45.98,133424.0,37.1538,37.251,37.1214,37.251,133424.0
2019-07-01 14:20:00,45.99,46.2,45.98,46.07,191864.0,37.2591,37.4292,37.251,37.3239,191864.0
2019-07-01 14:25:00,46.07,46.09,45.96,46.02,122298.0,37.3239,37.3401,37.2348,37.2834,122298.0
2019-07-01 14:30:00,46.02,46.1,45.91,46.04,149866.0,37.2834,37.3482,37.1943,37.2996,149866.0
2019-07-01 14:35:00,46.04,46.04,45.89,45.97,86336.0,37.2996,37.2996,37.1781,37.2429,86336.0
2019-07-01 14:40:00,45.97,46.05,45.92,46.04,205430.0,37.2429,37.3077,37.2024,37.2996,205430.0
2019-07-01 14:45:00,46.05,46.06,45.95,46.0,136836.0,37.3077,37.3158,37.2267,37.2672,136836.0
2019-07-01 14:50:00,46.0,46.04,45.98,46.01,124819.0,37.2672,37.2996,37.251,37.2753,124819.0
2019-07-01 14:55:00,46.02,46.07,46.0,46.03,129172.0,37.2834,37.3239,37.2672,37.2915,129172.0
2019-07-01 15:00:00,46.03,46.04,45.99,46.02,89149.0,37.2915,37.2996,37.2591,37.2834,89149.0
2019-07-01 15:05:00,46.02,46.08,46.01,46.08,111531.0,37.2834,37.332,37.2753,37.332,111531.0
2019-07-01 15:10:00,46.08,46.27,46.07,46.21,207479.0,37.332,37.4859,37.3239,37.4373,207479.0
2019-07-01 15:15:00,46.21,46.25,46.13,46.17,146711.0,37.4373,37.4697,37.3725,37.4049,146711.0
2019-07-01 15:20:00,46.17,46.22,46.14,46.15,124473.0,37.4049,37.4454,37.3806,37.3887,124473.0
2019-07-01 15:25:00,46.15,46.23,46.14,46.2,182782.0,37.3887,37.4535,37.3806,37.4292,182782.0
2019-07-01 15:30:00,46.2,46.31,46.16,46.22,212413.0,37.4292,37.5184,37.3968,37.4454,212413.0
2019-07-01 15:35:00,46.24,46.39,46.22,46.32,249918.0,37.4616,37.5832,37.4454,37.5265,249918.0
2019-07-01 15:40:00,46.32,46.39,46.25,46.34,252873.0,37.5265,37.5832,37.4697,37.5427,252873.0
2019-07-01 15:45:00,46.34,46.46,46.31,46.43,338571.0,37.5427,37.6399,37.5184,37.6156,338571.0
2019-07-01 15:50:00,46.45,46.5,46.41,46.49,483602.0,37.6318,37.6723,37.5994,37.6642,483602.0
2019-07-01 15:55:00,46.5,46.58,46.47,46.57,762737.0,37.6723,37.7371,37.648,37.729,762737.0
2019-07-02 09:30:00,46.83,46.9,46.56,46.73,344415.0,37.9396,37.9963,37.7209,37.8586,344415.0
2019-07-02 09:35:00,46.73,46.87,46.38,46.47,341576.0,37.8586,37.972,37.5751,37.648,341576.0
2019-07-02 09:40:00,46.47,46.58,46.16,46.25,585249.0,37.648,37.7371,37.3968,37.4697,585249.0
2019-07-02 09:45:00,46.24,46.36,46.1,46.34,404910.0,37.4616,37.5589,37.3482,37.5427,404910.0
2019-07-02 09:50:00,46.34,46.47,46.22,46.26,351333.0,37.5427,37.648,37.4454,37.4778,351333.0
2019-07-02 09:55:00,46.26,46.45,46.2,46.39,211103.0,37.4778,37.6318,37.4292,37.5832,211103.0
2019-07-02 10:00:00,46.4,46.4,45.14,45.48,908463.0,37.5913,37.5913,36.5705,36.8459,908463.0
2019-07-02 10:05:00,45.48,45.79,45.26,45.79,543091.0,36.8459,37.0971,36.6677,37.0971,543091.0
2019-07-02 10:10:00,45.78,45.89,45.74,45.76,109692.0,37.089,37.1781,37.0566,37.0728,109692.0
2019-07-02 10:15:00,45.77,45.97,45.76,45.94,95318.0,37.0809,37.2429,37.0728,37.2186,95318.0
2019-07-02 10:20:00,45.94,45.98,45.85,45.87,72420.0,37.2186,37.251,37.1457,37.1619,72420.0
2019-07-02 10:25:00,45.87,45.94,45.8,45.91,82240.0,37.1619,37.2186,37.1052,37.1943,82240.0
2019-07-02 10:30:00,45.93,46.05,45.87,46.01,105084.0,37.2105,37.3077,37.1619,37.2753,105084.0
2019-07-02 10:35:00,46.01,46.05,45.86,45.89,105651.0,37.2753,37.3077,37.1538,37.1781,105651.0
2019-07-02 10:40:00,45.89,46.1,45.86,46.09,99667.0,37.1781,37.3482,37.1538,37.3401,99667.0
2019-07-02 10:45:00,46.08,46.14,45.97,46.02,148236.0,37.332,37.3806,37.2429,37.2834,148236.0
2019-07-02 10:50:00,46.03,46.15,45.99,46.09,106054.0,37.2915,37.3887,37.2591,37.3401,106054.0
2019-07-02 10:55:00,46.1,46.14,46.06,46.08,39721.0,37.3482,37.3806,37.3158,37.332,39721.0
2019-07-02 11:00:00,46.08,46.16,46.05,46.15,115691.0,37.332,37.3968,37.3077,37.3887,115691.0
2019-07-02 11:05:00,46.15,46.2,46.03,46.05,94724.0,37.3887,37.4292,37.2915,37.3077,94724.0
2019-07-02 11:10:00,46.05,46.12,45.97,46.07,112643.0,37.3077,37.3644,37.2429,37.3239,112643.0
2019-07-02 11:15:00,46.06,46.16,46.04,46.15,128516.0,37.3158,37.3968,37.2996,37.3887,128516.0
2019-07-02 11:20:00,46.14,46.33,46.11,46.26,138133.0,37.3806,37.5346,37.3563,37.4778,138133.0
2019-07-02 11:25:00,46.26,46.48,46.26,46.43,119633.0,37.4778,37.6561,37.4778,37.6156,119633.0
2019-07-02 11:30:00,46.43,46.5,46.31,46.5,108168.0,37.6156,37.6723,37.5184,37.6723,108168.0
2019-07-02 11:35:00,46.5,46.54,46.48,46.51,125315.0,37.6723,37.7047,37.6561,37.6804,125315.0
2019-07-02 11:40:00,46.5,46.74,46.41,46.73,155339.0,37.6723,37.8667,37.5994,37.8586,155339.0
2019-07-02 11:45:00,46.73,46.76,46.61,46.73,104662.0,37.8586,37.8829,37.7614,37.8586,104662.0
2019-07-02 11:50:00,46.74,46.82,46.74,46.81,115550.0,37.8667,37.9315,37.8667,37.9234,115550.0
2019-07-02 11:55:00,46.83,47.01,46.78,46.92,203667.0,37.9396,38.0855,37.8991,38.0125,203667.0
2019-07-02 12:00:00,46.92,46.94,46.79,46.91,193924.0,38.0125,38.0287,37.9072,38.0044,193924.0
2019-07-02 12:05:00,46.9,46.93,46.81,46.89,171416.0,37.9963,38.0206,37.9234,37.9882,171416.0
2019-07-02 12:10:00,46.89,46.93,46.84,46.93,68906.0,37.9882,38.0206,37.9477,38.0206,68906.0
2019-07-02 12:15:00,46.92,47.0,46.92,46.99,103801.0,38.0125,38.0774,38.0125,38.0693,103801.0
2019-07-02 12:20:00,46.99,47.02,46.93,46.96,99587.0,38.0693,38.0936,38.0206,38.045,99587.0
2019-07-02 12:25:00,46.96,47.0,46.9,46.91,75088.0,38.045,38.0774,37.9963,38.0044,75088.0
2019-07-02 12:30:00,46.9,46.96,46.89,46.9,83614.0,37.9963,38.045,37.9882,37.9963,83614.0
2019-07-02 12:35:00,46.91,46.99,46.84,46.98,107423.0,38.0044,38.0693,37.9477,38.0612,107423.0
2019-07-02 12:40:00,46.98,47.01,46.87,46.94,100290.0,38.0612,38.0855,37.972,38.0287,100290.0
2019-07-02 12:45:00,46.93,46.94,46.89,46.91,66677.0,38.0206,38.0287,37.9882,38.0044,66677.0
2019-07-02 12:50:00,46.92,46.94,46.91,46.93,54790.0,38.0125,38.0287,38.0044,38.0206,54790.0
2019-07-02 12:55:00,46.93,46.97,46.89,46.94,80015.0,38.0206,38.0531,37.9882,38.0287,80015.0
2019-07-02 13:00:00,46.95,46.99,46.92,46.98,60413.0,38.0369,38.0693,38.0125,38.0612,60413.0
2019-07-02 13:05:00,46.98,47.0,46.93,46.98,99222.0,38.0612,38.0774,38.0206,38.0612,99222.0
2019-07-02 13:10:00,46.98,47.0,46.94,46.94,98659.0,38.0612,38.0774,38.0287,38.0287,98659.0
2019-07-02 13:15:00,46.95,46.95,46.83,46.85,114610.0,38.0369,38.0369,37.9396,37.9558,114610.0
2019-07-02 13:20:00,46.85,46.92,46.84,46.9,81149.0,37.9558,38.0125,37.9477,37.9963,81149.0
2019-07-02 13:25:00,46.9,46.98,46.89,46.98,44840.0,37.9963,38.0612,37.9882,38.0612,44840.0
2019-07-02 13:30:00,46.98,47.01,46.94,47.0,239916.0,38.0612,38.0855,38.0287,38.0774,239916.0
2019-07-02 13:35:00,46.99,47.03,46.98,46.99,202896.0,38.0693,38.1017,38.0612,38.0693,202896.0
2019-07-02 13:40:00,46.99,47.02,46.95,46.99,82279.0,38.0693,38.0936,38.0369,38.0693,82279.0
2019-07-02 13:45:00,47.0,47.01,46.97,47.0,63508.0,38.0774,38.0855,38.0531,38.0774,63508.0
2019-07-02 13:50:00,47.0,47.07,46.96,47.03,162572.0,38.0774,38.1341,38.045,38.1017,162572.0
2019-07-02 13:55:00,47.03,47.07,46.96,47.05,121473.0,38.1017,38.1341,38.045,38.1179,121473.0
2019-07-02 14:00:00,47.04,47.05,46.93,46.94,94352.0,38.1098,38.1179,38.0206,38.0287,94352.0
2019-07-02 14:05:00,46.95,47.01,46.94,47.0,68056.0,38.0369,38.0855,38.0287,38.0774,68056.0
2019-07-02 14:10:00,47.0,47.05,46.98,47.01,62809.0,38.0774,38.1179,38.0612,38.0855,62809.0
2019-07-02 14:15:00,47.02,47.02,46.96,46.98,105143.0,38.0936,38.0936,38.045,38.0612,105143.0
2019-07-02 14:20:00,46.98,46.99,46.93,46.98,70231.0,38.0612,38.0693,38.0206,38.0612,70231.0
2019-07-02 14:25:00,46.98,46.98,46.93,46.98,82843.0,38.0612,38.0612,38.0206,38.0612,82843.0
2019-07-02 14:30:00,46.98,46.98,46.96,46.98,47388.0,38.0612,38.0612,38.045,38.0612,47388.0
2019-07-02 14:35:00,46.97,47.01,46.96,46.97,69224.0,38.0531,38.0855,38.045,38.0531,69224.0
2019-07-02 14:40:00,46.97,47.07,46.96,47.06,134814.0,38.0531,38.1341,38.045,38.126,134814.0
2019-07-02 14:45:00,47.05,47.07,46.9,46.96,91452.0,38.1179,38.1341,37.9963,38.045,91452.0
2019-07-02 14:50:00,46.96,46.98,46.91,46.93,72173.0,38.045,38.0612,38.0044,38.0206,72173.0
2019-07-02 14:55:00,46.94,46.95,46.92,46.93,62937.0,38.0287,38.0369,38.0125,38.0206,62937.0
2019-07-02 15:00:00,46.94,47.03,46.93,47.03,87776.0,38.0287,38.1017,38.0206,38.1017,87776.0
2019-07-02 15:05:00,47.03,47.12,47.02,47.1,154109.0,38.1017,38.1746,38.0936,38.1584,154109.0
2019-07-02 15:10:00,47.11,47.15,47.07,47.08,139981.0,38.1665,38.1989,38.1341,38.1422,139981.0
2019-07-02 15:15:00,47.07,47.13,47.03,47.05,107116.0,38.1341,38.1827,38.1017,38.1179,107116.0
2019-07-02 15:20:00,47.05,47.06,46.96,47.0,130980.0,38.1179,38.126,38.045,38.0774,130980.0
2019-07-02 15:25:00,47.0,47.08,46.96,47.06,185327.0,38.0774,38.1422,38.045,38.126,185327.0
2019-07-02 15:30:00,47.06,47.12,47.0,47.11,264073.0,38.126,38.1746,38.0774,38.1665,264073.0
2019-07-02 15:35:00,47.11,47.26,47.1,47.24,306399.0,38.1665,38.288,38.1584,38.2718,306399.0
2019-07-02 15:40:00,47.24,47.3,47.2,47.23,265561.0,38.2718,38.3204,38.2394,38.2637,265561.0
2019-07-02 15:45:00,47.23,47.26,47.19,47.19,283177.0,38.2637,38.288,38.2313,38.2313,283177.0
2019-07-02 15:50:00,47.2,47.23,47.14,47.22,284135.0,38.2394,38.2637,38.1908,38.2556,284135.0
2019-07-02 15:55:00,47.22,47.31,47.11,47.31,950448.0,38.2556,38.3285,38.1665,38.3285,950448.0
2019-07-03 09:30:00,47.5,47.94,47.47,47.48,308590.0,38.4824,38.8389,38.4581,38.4662,308590.0
2019-07-03 09:35:00,47.48,47.88,47.42,47.71,149715.0,38.4662,38.7903,38.4176,38.6526,149715.0
2019-07-03 09:40:00,47.7,47.76,47.55,47.76,131995.0,38.6445,38.6931,38.5229,38.6931,131995.0
2019-07-03 09:45:00,47.75,47.86,47.67,47.69,209991.0,38.685,38.7741,38.6202,38.6364,209991.0
2019-07-03 09:50:00,47.7,47.7,47.5,47.61,159176.0,38.6445,38.6445,38.4824,38.5716,159176.0
2019-07-03 09:55:00,47.6,47.62,47.39,47.44,123165.0,38.5635,38.5797,38.3933,38.4338,123165.0
2019-07-03 10:00:00,47.44,47.62,47.39,47.6,75023.0,38.4338,38.5797,38.3933,38.5635,75023.0
2019-07-03 10:05:00,47.61,47.65,47.26,47.31,190886.0,38.5716,38.604,38.288,38.3285,190886.0
2019-07-03 10:10:00,47.31,47.41,47.29,47.36,196117.0,38.3285,38.4095,38.3123,38.369,196117.0
2019-07-03 10:15:00,47.36,47.43,47.33,47.38,138319.0,38.369,38.4257,38.3447,38.3852,138319.0
2019-07-03 10:20:00,47.39,47.61,47.38,47.57,80771.0,38.3933,38.5716,38.3852,38.5391,80771.0
2019-07-03 10:25:00,47.57,47.58,47.51,47.52,86805.0,38.5391,38.5472,38.4905,38.4986,86805.0
2019-07-03 10:30:00,47.51,47.53,47.43,47.45,94679.0,38.4905,38.5067,38.4257,38.4419,94679.0
2019-07-03 10:35:00,47.46,47.63,47.44,47.62,144187.0,38.45,38.5878,38.4338,38.5797,144187.0
2019-07-03 10:40:00,47.61,47.75,47.6,47.72,75865.0,38.5716,38.685,38.5635,38.6607,75865.0
2019-07-03 10:45:00,47.72,47.72,47.65,47.71,62015.0,38.6607,38.6607,38.604,38.6526,62015.0
2019-07-03 10:50:00,47.71,47.74,47.65,47.68,64965.0,38.6526,38.6769,38.604,38.6283,64965.0
2019-07-03 10:55:00,47.68,47.7,47.64,47.64,85221.0,38.6283,38.6445,38.5959,38.5959,85221.0
2019-07-03 11:00:00,47.65,47.82,47.64,47.78,114161.0,38.604,38.7417,38.5959,38.7093,114161.0
2019-07-03 11:05:00,47.79,47.9,47.78,47.83,89116.0,38.7174,38.8065,38.7093,38.7498,89116.0
2019-07-03 11:10:00,47.84,47.88,47.76,47.78,70155.0,38.7579,38.7903,38.6931,38.7093,70155.0
2019-07-03 11:15:00,47.79,47.8,47.71,47.71,133567.0,38.7174,38.7255,38.6526,38.6526,133567.0
2019-07-03 11:20:00,47.71,47.79,47.68,47.75,99293.0,38.6526,38.7174,38.6283,38.685,99293.0
2019-07-03 11:25:00,47.75,47.83,47.74,47.76,64123.0,38.685,38.7498,38.6769,38.6931,64123.0
2019-07-03 11:30:00,47.76,47.76,47.66,47.66,58817.0,38.6931,38.6931,38.6121,38.6121,58817.0
2019-07-03 11:35:00,47.66,47.7,47.54,47.57,73125.0,38.6121,38.6445,38.5148,38.5391,73125.0
2019-07-03 11:40:00,47.56,47.66,47.5,47.59,107651.0,38.531,38.6121,38.4824,38.5554,107651.0
2019-07-03 11:45:00,47.59,47.6,47.41,47.46,116669.0,38.5554,38.5635,38.4095,38.45,116669.0
2019-07-03 11:50:00,47.46,47.48,47.37,47.48,54766.0,38.45,38.4662,38.3771,38.4662,54766.0
2019-07-03 11:55:00,47.48,47.53,47.47,47.49,105286.0,38.4662,38.5067,38.4581,38.4743,105286.0
2019-07-03 12:00:00,47.49,47.54,47.48,47.54,40847.0,38.4743,38.5148,38.4662,38.5148,40847.0
2019-07-03 12:05:00,47.54,47.54,47.47,47.52,63252.0,38.5148,38.5148,38.4581,38.4986,63252.0
2019-07-03 12:10:00,47.53,47.56,47.49,47.5,58652.0,38.5067,38.531,38.4743,38.4824,58652.0
2019-07-03 12:15:00,47.5,47.53,47.46,47.53,78039.0,38.4824,38.5067,38.45,38.5067,78039.0
2019-07-03 12:20:00,47.53,47.57,47.52,47.54,68996.0,38.5067,38.5391,38.4986,38.5148,68996.0
2019-07-03 12:25:00,47.53,47.54,47.49,47.5,84811.0,38.5067,38.5148,38.4743,38.4824,84811.0
2019-07-03 12:30:00,47.51,47.58,47.5,47.5,79022.0,38.4905,38.5472,38.4824,38.4824,79022.0
2019-07-03 12:35:00,47.51,47.51,47.34,47.35,91775.0,38.4905,38.4905,38.3528,38.3609,91775.0
2019-07-03 12:40:00,47.36,47.42,47.3,47.31,111781.0,38.369,38.4176,38.3204,38.3285,111781.0
2019-07-03 12:45:00,47.32,47.32,47.19,47.26,130673.0,38.3366,38.3366,38.2313,38.288,130673.0
2019-07-03 12:50:00,47.26,47.37,47.26,47.29,165747.0,38.288,38.3771,38.288,38.3123,165747.0
2019-07-03 12:55:00,47.29,47.5,47.17,47.48,363737.0,38.3123,38.4824,38.2151,38.4662,363737.0
2019-07-05 09:30:00,47.53,47.55,47.35,47.37,298452.0,38.5067,38.5229,38.3609,38.3771,298452.0
2019-07-05 09:35:00,47.37,47.37,47.15,47.18,84939.0,38.3771,38.3771,38.1989,38.2232,84939.0
2019-07-05 09:40:00,47.18,47.19,47.03,47.03,73564.0,38.2232,38.2313,38.1017,38.1017,73564.0
2019-07-05 09:45:00,47.03,47.04,46.9,46.93,116741.0,38.1017,38.1098,37.9963,38.0206,116741.0
2019-07-05 09:50:00,46.92,46.92,46.76,46.85,123673.0,38.0125,38.0125,37.8829,37.9558,123673.0
2019-07-05 09:55:00,46.84,46.98,46.84,46.98,48191.0,37.9477,38.0612,37.9477,38.0612,48191.0
2019-07-05 10:00:00,46.98,46.98,46.9,46.96,40272.0,38.0612,38.0612,37.9963,38.045,40272.0
2019-07-05 10:05:00,46.96,47.04,46.95,46.96,93168.0,38.045,38.1098,38.0369,38.045,93168.0
2019-07-05 10:10:00,46.96,47.07,46.9,47.05,49863.0,38.045,38.1341,37.9963,38.1179,49863.0
2019-07-05 10:15:00,47.06,47.07,46.97,47.01,62163.0,38.126,38.1341,38.0531,38.0855,62163.0
2019-07-05 10:20:00,47.0,47.01,46.81,46.84,44332.0,38.0774,38.0855,37.9234,37.9477,44332.0
2019-07-05 10:25:00,46.84,46.86,46.81,46.85,24625.0,37.9477,37.9639,37.9234,37.9558,24625.0
2019-07-05 10:30:00,46.84,46.86,46.77,46.81,91400.0,37.9477,37.9639,37.891,37.9234,91400.0
2019-07-05 10:35:00,46.79,46.8,46.71,46.73,60348.0,37.9072,37.9153,37.8424,37.8586,60348.0
2019-07-05 10:40:00,46.74,46.82,46.73,46.79,44404.0,37.8667,37.9315,37.8586,37.9072,44404.0
2019-07-05 10:45:00,46.78,46.96,46.78,46.95,46740.0,37.8991,38.045,37.8991,38.0369,46740.0
2019-07-05 10:50:00,46.96,47.0,46.9,46.98,51182.0,38.045,38.0774,37.9963,38.0612,51182.0
2019-07-05 10:55:00,46.97,46.98,46.87,46.92,80483.0,38.0531,38.0612,37.972,38.0125,80483.0
2019-07-05 11:00:00,46.91,47.01,46.9,47.01,24426.0,38.0044,38.0855,37.9963,38.0855,24426.0
2019-07-05 11:05:00,47.01,47.03,46.94,46.95,37618.0,38.0855,38.1017,38.0287,38.0369,37618.0
2019-07-05 11:10:00,46.95,46.95,46.87,46.87,19477.0,38.0369,38.0369,37.972,37.972,19477.0
2019-07-05 11:15:00,46.88,46.89,46.79,46.8,45753.0,37.9801,37.9882,37.9072,37.9153,45753.0
2019-07-05 11:20:00,46.79,46.83,46.75,46.8,37532.0,37.9072,37.9396,37.8748,37.9153,37532.0
2019-07-05 11:25:00,46.81,46.86,46.8,46.84,25606.0,37.9234,37.9639,37.9153,37.9477,25606.0
2019-07-05 11:30:00,46.84,46.89,46.83,46.84,30827.0,37.9477,37.9882,37.9396,37.9477,30827.0
2019-07-05 11:35:00,46.84,46.89,46.83,46.87,39441.0,37.9477,37.9882,37.9396,37.972,39441.0
2019-07-05 11:40:00,46.87,46.88,46.82,46.82,32802.0,37.972,37.9801,37.9315,37.9315,32802.0
2019-07-05 11:45:00,46.81,46.86,46.79,46.84,35073.0,37.9234,37.9639,37.9072,37.9477,35073.0
2019-07-05 11:50:00,46.83,46.88,46.82,46.86,23255.0,37.9396,37.9801,37.9315,37.9639,23255.0
2019-07-05 11:55:00,46.87,46.89,46.85,46.87,22767.0,37.972,37.9882,37.9558,37.972,22767.0
2019-07-05 12:00:00,46.88,46.92,46.87,46.87,24900.0,37.9801,38.0125,37.972,37.972,24900.0
2019-07-05 12:05:00,46.87,46.91,46.84,46.9,17834.0,37.972,38.0044,37.9477,37.9963,17834.0
2019-07-05 12:10:00,46.9,46.91,46.89,46.9,20382.0,37.9963,38.0044,37.9882,37.9963,20382.0
2019-07-05 12:15:00,46.9,46.95,46.9,46.91,22734.0,37.9963,38.0369,37.9963,38.0044,22734.0
2019-07-05 12:20:00,46.9,46.92,46.88,46.91,21571.0,37.9963,38.0125,37.9801,38.0044,21571.0
2019-07-05 12:25:00,46.91,46.93,46.88,46.91,19375.0,38.0044,38.0206,37.9801,38.0044,19375.0
2019-07-05 12:30:00,46.92,46.94,46.89,46.94,16008.0,38.0125,38.0287,37.9882,38.0287,16008.0
2019-07-05 12:35:00,46.93,46.96,46.93,46.94,17955.0,38.0206,38.045,38.0206,38.0287,17955.0
2019-07-05 12:40:00,46.94,46.94,46.88,46.9,12931.0,38.0287,38.0287,37.9801,37.9963,12931.0
2019-07-05 12:45:00,46.89,46.9,46.86,46.88,24867.0,37.9882,37.9963,37.9639,37.9801,24867.0
2019-07-05 12:50:00,46.89,46.91,46.86,46.87,40869.0,37.9882,38.0044,37.9639,37.972,40869.0
2019-07-05 12:55:00,46.87,46.88,46.84,46.86,27386.0,37.972,37.9801,37.9477,37.9639,27386.0
2019-07-05 13:00:00,46.86,46.87,46.82,46.87,20862.0,37.9639,37.972,37.9315,37.972,20862.0
2019-07-05 13:05:00,46.87,46.93,46.86,46.89,39082.0,37.972,38.0206,37.9639,37.9882,39082.0
2019-07-05 13:10:00,46.9,46.93,46.89,46.9,8702.0,37.9963,38.0206,37.9882,37.9963,8702.0
2019-07-05 13:15:00,46.9,46.92,46.89,46.9,20683.0,37.9963,38.0125,37.9882,37.9963,20683.0
2019-07-05 13:20:00,46.9,46.95,46.87,46.95,13554.0,37.9963,38.0369,37.972,38.0369,13554.0
2019-07-05 13:25:00,46.94,46.96,46.89,46.94,50653.0,38.0287,38.045,37.9882,38.0287,50653.0
2019-07-05 13:30:00,46.95,47.01,46.93,46.99,20921.0,38.0369,38.0855,38.0206,38.0693,20921.0
2019-07-05 13:35:00,47.0,47.08,47.0,47.05,17500.0,38.0774,38.1422,38.0774,38.1179,17500.0
2019-07-05 13:40:00,47.05,47.05,46.99,47.04,22362.0,38.1179,38.1179,38.0693,38.1098,22362.0
2019-07-05 13:45:00,47.05,47.06,47.0,47.04,14516.0,38.1179,38.126,38.0774,38.1098,14516.0
2019-07-05 13:50:00,47.05,47.06,47.02,47.04,19864.0,38.1179,38.126,38.0936,38.1098,19864.0
2019-07-05 13:55:00,47.05,47.05,46.96,46.97,33372.0,38.1179,38.1179,38.045,38.0531,33372.0
2019-07-05 14:00:00,46.97,47.03,46.96,47.0,25809.0,38.0531,38.1017,38.045,38.0774,25809.0
2019-07-05 14:05:00,47.0,47.01,46.91,46.95,24313.0,38.0774,38.0855,38.0044,38.0369,24313.0
2019-07-05 14:10:00,46.94,46.95,46.86,46.86,36670.0,38.0287,38.0369,37.9639,37.9639,36670.0
2019-07-05 14:15:00,46.87,46.92,46.86,46.91,14066.0,37.972,38.0125,37.9639,38.0044,14066.0
2019-07-05 14:20:00,46.92,46.98,46.92,46.95,24200.0,38.0125,38.0612,38.0125,38.0369,24200.0
2019-07-05 14:25:00,46.94,46.96,46.9,46.95,9679.0,38.0287,38.045,37.9963,38.0369,9679.0
2019-07-05 14:30:00,46.96,47.07,46.95,47.01,26172.0,38.045,38.1341,38.0369,38.0855,26172.0
2019-07-05 14:35:00,47.02,47.08,47.01,47.05,29238.0,38.0936,38.1422,38.0855,38.1179,29238.0
2019-07-05 14:40:00,47.06,47.07,47.03,47.05,28520.0,38.126,38.1341,38.1017,38.1179,28520.0
2019-07-05 14:45:00,47.05,47.06,47.02,47.05,12425.0,38.1179,38.126,38.0936,38.1179,12425.0
2019-07-05 14:50:00,47.04,47.08,47.03,47.06,22145.0,38.1098,38.1422,38.1017,38.126,22145.0
2019-07-05 14:55:00,47.07,47.09,47.05,47.06,20234.0,38.1341,38.1503,38.1179,38.126,20234.0
2019-07-05 15:00:00,47.06,47.08,47.03,47.05,28607.0,38.126,38.1422,38.1017,38.1179,28607.0
2019-07-05 15:05:00,47.05,47.08,47.0,47.02,27877.0,38.1179,38.1422,38.0774,38.0936,27877.0
2019-07-05 15:10:00,47.02,47.03,46.94,46.99,44526.0,38.0936,38.1017,38.0287,38.0693,44526.0
2019-07-05 15:15:00,47.0,47.03,46.98,47.02,16927.0,38.0774,38.1017,38.0612,38.0936,16927.0
2019-07-05 15:20:00,47.02,47.09,47.02,47.07,41841.0,38.0936,38.1503,38.0936,38.1341,41841.0
2019-07-05 15:25:00,47.06,47.21,47.06,47.2,97575.0,38.126,38.2475,38.126,38.2394,97575.0
2019-07-05 15:30:00,47.2,47.23,47.16,47.2,31659.0,38.2394,38.2637,38.207,38.2394,31659.0
2019-07-05 15:35:00,47.2,47.23,47.13,47.15,44193.0,38.2394,38.2637,38.1827,38.1989,44193.0
2019-07-05 15:40:00,47.15,47.17,47.11,47.15,52097.0,38.1989,38.2151,38.1665,38.1989,52097.0
2019-07-05 15:45:00,47.15,47.19,47.14,47.17,49377.0,38.1989,38.2313,38.1908,38.2151,49377.0
2019-07-05 15:50:00,47.17,47.18,47.1,47.13,98681.0,38.2151,38.2232,38.1584,38.1827,98681.0
2019-07-05 15:55:00,47.13,47.21,47.07,47.21,186903.0,38.1827,38.2475,38.1341,38.2475,186903.0
2019-07-08 09:30:00,46.19,46.25,45.95,46.0,349109.0,37.4211,37.4697,37.2267,37.2672,349109.0
2019-07-08 09:35:00,46.0,46.43,45.97,46.41,107980.0,37.2672,37.6156,37.2429,37.5994,107980.0
2019-07-08 09:40:00,46.38,46.5,46.29,46.32,134627.0,37.5751,37.6723,37.5021,37.5265,134627.0
2019-07-08 09:45:00,46.32,46.46,46.29,46.45,76022.0,37.5265,37.6399,37.5021,37.6318,76022.0
2019-07-08 09:50:00,46.45,46.64,46.41,46.56,123384.0,37.6318,37.7857,37.5994,37.7209,123384.0
2019-07-08 09:55:00,46.56,46.7,46.55,46.59,92990.0,37.7209,37.8343,37.7128,37.7452,92990.0
2019-07-08 10:00:00,46.59,46.7,46.59,46.68,58600.0,37.7452,37.8343,37.7452,37.8181,58600.0
2019-07-08 10:05:00,46.68,46.79,46.64,46.75,92757.0,37.8181,37.9072,37.7857,37.8748,92757.0
2019-07-08 10:10:00,46.75,46.75,46.56,46.71,110171.0,37.8748,37.8748,37.7209,37.8424,110171.0
2019-07-08 10:15:00,46.71,46.71,46.55,46.62,32453.0,37.8424,37.8424,37.7128,37.7695,32453.0
2019-07-08 10:20:00,46.63,46.68,46.59,46.65,27694.0,37.7776,37.8181,37.7452,37.7938,27694.0
2019-07-08 10:25:00,46.66,46.66,46.46,46.46,82178.0,37.8019,37.8019,37.6399,37.6399,82178.0
2019-07-08 10:30:00,46.47,46.51,46.39,46.4,54787.0,37.648,37.6804,37.5832,37.5913,54787.0
2019-07-08 10:35:00,46.41,46.43,46.28,46.31,80328.0,37.5994,37.6156,37.494,37.5184,80328.0
2019-07-08 10:40:00,46.3,46.33,46.21,46.23,55598.0,37.5102,37.5346,37.4373,37.4535,55598.0
2019-07-08 10:45:00,46.23,46.27,46.21,46.24,51305.0,37.4535,37.4859,37.4373,37.4616,51305.0
2019-07-08 10:50:00,46.25,46.27,46.18,46.19,48746.0,37.4697,37.4859,37.413,37.4211,48746.0
2019-07-08 10:55:00,46.19,46.3,46.19,46.26,51597.0,37.4211,37.5102,37.4211,37.4778,51597.0
2019-07-08 11:00:00,46.27,46.31,46.17,46.22,56788.0,37.4859,37.5184,37.4049,37.4454,56788.0
2019-07-08 11:05:00,46.21,46.27,46.19,46.24,50397.0,37.4373,37.4859,37.4211,37.4616,50397.0
2019-07-08 11:10:00,46.23,46.32,46.22,46.25,65818.0,37.4535,37.5265,37.4454,37.4697,65818.0
2019-07-08 11:15:00,46.25,46.35,46.2,46.34,58533.0,37.4697,37.5508,37.4292,37.5427,58533.0
2019-07-08 11:20:00,46.35,46.35,46.29,46.34,37029.0,37.5508,37.5508,37.5021,37.5427,37029.0
2019-07-08 11:25:00,46.34,46.4,46.3,46.34,52612.0,37.5427,37.5913,37.5102,37.5427,52612.0
2019-07-08 11:30:00,46.33,46.35,46.29,46.3,46429.0,37.5346,37.5508,37.5021,37.5102,46429.0
2019-07-08 11:35:00,46.3,46.3,46.2,46.2,40617.0,37.5102,37.5102,37.4292,37.4292,40617.0
2019-07-08 11:40:00,46.21,46.26,46.18,46.21,41245.0,37.4373,37.4778,37.413,37.4373,41245.0
2019-07-08 11:45:00,46.2,46.21,46.1,46.14,61332.0,37.4292,37.4373,37.3482,37.3806,61332.0
2019-07-08 11:50:00,46.14,46.15,46.07,46.1,51175.0,37.3806,37.3887,37.3239,37.3482,51175.0
2019-07-08 11:55:00,46.1,46.14,46.09,46.13,21392.0,37.3482,37.3806,37.3401,37.3725,21392.0
2019-07-08 12:00:00,46.14,46.14,46.08,46.1,43736.0,37.3806,37.3806,37.332,37.3482,43736.0
2019-07-08 12:05:00,46.1,46.13,46.08,46.09,45550.0,37.3482,37.3725,37.332,37.3401,45550.0
2019-07-08 12:10:00,46.09,46.13,46.02,46.05,125897.0,37.3401,37.3725,37.2834,37.3077,125897.0
2019-07-08 12:15:00,46.05,46.09,46.02,46.09,41795.0,37.3077,37.3401,37.2834,37.3401,41795.0
2019-07-08 12:20:00,46.08,46.09,46.03,46.05,47675.0,37.332,37.3401,37.2915,37.3077,47675.0
2019-07-08 12:25:00,46.05,46.07,45.96,45.97,133258.0,37.3077,37.3239,37.2348,37.2429,133258.0
2019-07-08 12:30:00,45.96,45.96,45.83,45.91,124676.0,37.2348,37.2348,37.1295,37.1943,124676.0
2019-07-08 12:35:00,45.92,45.96,45.87,45.89,44902.0,37.2024,37.2348,37.1619,37.1781,44902.0
2019-07-08 12:40:00,45.89,45.94,45.83,45.9,113387.0,37.1781,37.2186,37.1295,37.1862,113387.0
2019-07-08 12:45:00,45.9,46.0,45.85,45.98,32521.0,37.1862,37.2672,37.1457,37.251,32521.0
2019-07-08 12:50:00,45.98,45.98,45.94,45.96,29305.0,37.251,37.251,37.2186,37.2348,29305.0
2019-07-08 12:55:00,45.96,45.97,45.91,45.93,33502.0,37.2348,37.2429,37.1943,37.2105,33502.0
2019-07-08 13:00:00,45.93,45.96,45.92,45.93,41918.0,37.2105,37.2348,37.2024,37.2105,41918.0
2019-07-08 13:05:00,45.93,45.97,45.93,45.96,36144.0,37.2105,37.2429,37.2105,37.2348,36144.0
2019-07-08 13:10:00,45.96,45.97,45.92,45.94,34051.0,37.2348,37.2429,37.2024,37.2186,34051.0
2019-07-08 13:15:00,45.94,45.99,45.92,45.93,37081.0,37.2186,37.2591,37.2024,37.2105,37081.0
2019-07-08 13:20:00,45.93,45.94,45.9,45.92,33061.0,37.2105,37.2186,37.1862,37.2024,33061.0
2019-07-08 13:25:00,45.91,45.97,45.91,45.97,33349.0,37.1943,37.2429,37.1943,37.2429,33349.0
2019-07-08 13:30:00,45.97,45.97,45.94,45.96,40154.0,37.2429,37.2429,37.2186,37.2348,40154.0
2019-07-08 13:35:00,45.96,45.98,45.94,45.96,36446.0,37.2348,37.251,37.2186,37.2348,36446.0
2019-07-08 13:40:00,45.96,46.02,45.92,46.02,46431.0,37.2348,37.2834,37.2024,37.2834,46431.0
2019-07-08 13:45:00,46.02,46.05,45.98,46.05,39764.0,37.2834,37.3077,37.251,37.3077,39764.0
2019-07-08 13:50:00,46.05,46.07,46.02,46.05,23124.0,37.3077,37.3239,37.2834,37.3077,23124.0
2019-07-08 13:55:00,46.05,46.16,46.03,46.16,47337.0,37.3077,37.3968,37.2915,37.3968,47337.0
2019-07-08 14:00:00,46.16,46.16,46.1,46.12,26634.0,37.3968,37.3968,37.3482,37.3644,26634.0
2019-07-08 14:05:00,46.11,46.14,46.11,46.14,17356.0,37.3563,37.3806,37.3563,37.3806,17356.0
2019-07-08 14:10:00,46.14,46.15,46.09,46.11,29325.0,37.3806,37.3887,37.3401,37.3563,29325.0
2019-07-08 14:15:00,46.12,46.12,46.06,46.08,21345.0,37.3644,37.3644,37.3158,37.332,21345.0
2019-07-08 14:20:00,46.08,46.11,46.06,46.1,20914.0,37.332,37.3563,37.3158,37.3482,20914.0
2019-07-08 14:25:00,46.1,46.11,46.06,46.1,26520.0,37.3482,37.3563,37.3158,37.3482,26520.0
2019-07-08 14:30:00,46.11,46.15,46.1,46.14,24034.0,37.3563,37.3887,37.3482,37.3806,24034.0
2019-07-08 14:35:00,46.14,46.17,46.13,46.17,30655.0,37.3806,37.4049,37.3725,37.4049,30655.0
2019-07-08 14:40:00,46.16,46.2,46.15,46.17,29963.0,37.3968,37.4292,37.3887,37.4049,29963.0
2019-07-08 14:45:00,46.16,46.16,46.12,46.16,38927.0,37.3968,37.3968,37.3644,37.3968,38927.0
2019-07-08 14:50:00,46.16,46.19,46.16,46.16,28512.0,37.3968,37.4211,37.3968,37.3968,28512.0
2019-07-08 14:55:00,46.16,46.19,46.16,46.18,27392.0,37.3968,37.4211,37.3968,37.413,27392.0
2019-07-08 15:00:00,46.17,46.19,46.16,46.18,21399.0,37.4049,37.4211,37.3968,37.413,21399.0
2019-07-08 15:05:00,46.17,46.21,46.16,46.21,42636.0,37.4049,37.4373,37.3968,37.4373,42636.0
2019-07-08 15:10:00,46.21,46.25,46.21,46.23,38451.0,37.4373,37.4697,37.4373,37.4535,38451.0
2019-07-08 15:15:00,46.23,46.25,46.14,46.15,44239.0,37.4535,37.4697,37.3806,37.3887,44239.0
2019-07-08 15:20:00,46.15,46.19,46.13,46.16,46473.0,37.3887,37.4211,37.3725,37.3968,46473.0
2019-07-08 15:25:00,46.16,46.19,46.14,46.18,53426.0,37.3968,37.4211,37.3806,37.413,53426.0
2019-07-08 15:30:00,46.17,46.25,46.17,46.24,68652.0,37.4049,37.4697,37.4049,37.4616,68652.0
2019-07-08 15:35:00,46.25,46.31,46.25,46.27,67067.0,37.4697,37.5184,37.4697,37.4859,67067.0
2019-07-08 15:40:00,46.27,46.29,46.25,46.26,58427.0,37.4859,37.5021,37.4697,37.4778,58427.0
2019-07-08 15:45:00,46.26,46.27,46.16,46.16,76940.0,37.4778,37.4859,37.3968,37.3968,76940.0
2019-07-08 15:50:00,46.16,46.17,46.06,46.09,165035.0,37.3968,37.4049,37.3158,37.3401,165035.0
2019-07-08 15:55:00,46.09,46.27,45.98,46.25,520466.0,37.3401,37.4859,37.251,37.4697,520466.0
2019-07-09 09:30:00,45.66,46.02,45.55,45.9,197991.0,36.9917,37.2834,36.9026,37.1862,197991.0
2019-07-09 09:35:00,45.88,46.11,45.84,46.02,49390.0,37.17,37.3563,37.1376,37.2834,49390.0
2019-07-09 09:40:00,46.05,46.15,45.92,45.96,134107.0,37.3077,37.3887,37.2024,37.2348,134107.0
2019-07-09 09:45:00,46.01,46.07,45.92,46.06,96370.0,37.2753,37.3239,37.2024,37.3158,96370.0
2019-07-09 09:50:00,46.07,46.11,45.9,45.91,73419.0,37.3239,37.3563,37.1862,37.1943,73419.0
2019-07-09 09:55:00,45.9,45.99,45.88,45.89,66689.0,37.1862,37.2591,37.17,37.1781,66689.0
2019-07-09 10:00:00,45.88,45.89,45.61,45.63,133210.0,37.17,37.1781,36.9512,36.9674,133210.0
2019-07-09 10:05:00,45.62,45.66,45.49,45.5,241176.0,36.9593,36.9917,36.854,36.8621,241176.0
2019-07-09 10:10:00,45.5,45.67,45.42,45.62,328675.0,36.8621,36.9999,36.7973,36.9593,328675.0
2019-07-09 10:15:00,45.63,45.76,45.62,45.73,125331.0,36.9674,37.0728,36.9593,37.0485,125331.0
2019-07-09 10:20:00,45.73,45.78,45.67,45.67,112968.0,37.0485,37.089,36.9999,36.9999,112968.0
2019-07-09 10:25:00,45.68,45.81,45.67,45.77,139154.0,37.008,37.1133,36.9999,37.0809,139154.0
2019-07-09 10:30:00,45.77,45.81,45.72,45.77,93693.0,37.0809,37.1133,37.0404,37.0809,93693.0
2019-07-09 10:35:00,45.76,45.77,45.65,45.65,69306.0,37.0728,37.0809,36.9836,36.9836,69306.0
2019-07-09 10:40:00,45.65,45.66,45.55,45.61,178867.0,36.9836,36.9917,36.9026,36.9512,178867.0
2019-07-09 10:45:00,45.61,45.72,45.6,45.64,162611.0,36.9512,37.0404,36.9431,36.9755,162611.0
2019-07-09 10:50:00,45.64,45.76,45.63,45.72,114724.0,36.9755,37.0728,36.9674,37.0404,114724.0
2019-07-09 10:55:00,45.73,45.8,45.69,45.73,104291.0,37.0485,37.1052,37.0161,37.0485,104291.0
2019-07-09 11:00:00,45.73,45.76,45.7,45.73,69338.0,37.0485,37.0728,37.0242,37.0485,69338.0
2019-07-09 11:05:00,45.73,45.76,45.66,45.68,76999.0,37.0485,37.0728,36.9917,37.008,76999.0
2019-07-09 11:10:00,45.68,45.74,45.68,45.71,56110.0,37.008,37.0566,37.008,37.0323,56110.0
2019-07-09 11:15:00,45.7,45.78,45.7,45.71,52804.0,37.0242,37.089,37.0242,37.0323,52804.0
2019-07-09 11:20:00,45.72,45.78,45.7,45.74,53787.0,37.0404,37.089,37.0242,37.0566,53787.0
2019-07-09 11:25:00,45.74,45.8,45.71,45.75,90655.0,37.0566,37.1052,37.0323,37.0647,90655.0
2019-07-09 11:30:00,45.75,45.83,45.71,45.81,113033.0,37.0647,37.1295,37.0323,37.1133,113033.0
2019-07-09 11:35:00,45.81,46.02,45.81,45.95,86698.0,37.1133,37.2834,37.1133,37.2267,86698.0
2019-07-09 11:40:00,45.95,46.02,45.94,46.02,34253.0,37.2267,37.2834,37.2186,37.2834,34253.0
2019-07-09 11:45:00,46.02,46.19,46.0,46.02,136660.0,37.2834,37.4211,37.2672,37.2834,136660.0
2019-07-09 11:50:00,46.02,46.1,46.0,46.04,74480.0,37.2834,37.3482,37.2672,37.2996,74480.0
2019-07-09 11:55:00,46.05,46.05,45.98,46.03,150723.0,37.3077,37.3077,37.251,37.2915,150723.0
2019-07-09 12:00:00,46.04,46.04,45.96,46.01,38507.0,37.2996,37.2996,37.2348,37.2753,38507.0
2019-07-09 12:05:00,46.02,46.04,45.99,46.0,88788.0,37.2834,37.2996,37.2591,37.2672,88788.0
2019-07-09 12:10:00,46.0,46.03,45.98,46.0,50866.0,37.2672,37.2915,37.251,37.2672,50866.0
2019-07-09 12:15:00,46.0,46.11,45.99,46.11,39053.0,37.2672,37.3563,37.2591,37.3563,39053.0
2019-07-09 12:20:00,46.11,46.15,46.1,46.15,29864.0,37.3563,37.3887,37.3482,37.3887,29864.0
2019-07-09 12:25:00,46.15,46.21,46.14,46.19,49726.0,37.3887,37.4373,37.3806,37.4211,49726.0
2019-07-09 12:30:00,46.19,46.26,46.17,46.24,41487.0,37.4211,37.4778,37.4049,37.4616,41487.0
2019-07-09 12:35:00,46.25,46.3,46.24,46.26,22588.0,37.4697,37.5102,37.4616,37.4778,22588.0
2019-07-09 12:40:00,46.27,46.27,46.19,46.2,28257.0,37.4859,37.4859,37.4211,37.4292,28257.0
2019-07-09 12:45:00,46.2,46.21,46.18,46.21,30636.0,37.4292,37.4373,37.413,37.4373,30636.0
2019-07-09 12:50:00,46.21,46.21,46.13,46.13,29560.0,37.4373,37.4373,37.3725,37.3725,29560.0
2019-07-09 12:55:00,46.12,46.14,46.08,46.1,45569.0,37.3644,37.3806,37.332,37.3482,45569.0
2019-07-09 13:00:00,46.1,46.16,46.1,46.13,36697.0,37.3482,37.3968,37.3482,37.3725,36697.0
2019-07-09 13:05:00,46.13,46.18,46.11,46.18,17878.0,37.3725,37.413,37.3563,37.413,17878.0
2019-07-09 13:10:00,46.18,46.28,46.18,46.26,36129.0,37.413,37.494,37.413,37.4778,36129.0
2019-07-09 13:15:00,46.27,46.28,46.23,46.27,20812.0,37.4859,37.494,37.4535,37.4859,20812.0
2019-07-09 13:20:00,46.27,46.3,46.26,46.27,23168.0,37.4859,37.5102,37.4778,37.4859,23168.0
2019-07-09 13:25:00,46.27,46.29,46.26,46.26,21630.0,37.4859,37.5021,37.4778,37.4778,21630.0
2019-07-09 13:30:00,46.26,46.26,46.22,46.23,21382.0,37.4778,37.4778,37.4454,37.4535,21382.0
2019-07-09 13:35:00,46.23,46.28,46.23,46.27,27643.0,37.4535,37.494,37.4535,37.4859,27643.0
2019-07-09 13:40:00,46.28,46.28,46.2,46.21,28655.0,37.494,37.494,37.4292,37.4373,28655.0
2019-07-09 13:45:00,46.21,46.23,46.2,46.23,15055.0,37.4373,37.4535,37.4292,37.4535,15055.0
2019-07-09 13:50:00,46.23,46.28,46.22,46.28,21019.0,37.4535,37.494,37.4454,37.494,21019.0
2019-07-09 13:55:00,46.28,46.31,46.25,46.26,39016.0,37.494,37.5184,37.4697,37.4778,39016.0
2019-07-09 14:00:00,46.26,46.41,46.25,46.4,58913.0,37.4778,37.5994,37.4697,37.5913,58913.0
2019-07-09 14:05:00,46.4,46.43,46.39,46.39,37348.0,37.5913,37.6156,37.5832,37.5832,37348.0
2019-07-09 14:10:00,46.4,46.41,46.38,46.38,22725.0,37.5913,37.5994,37.5751,37.5751,22725.0
2019-07-09 14:15:00,46.38,46.44,46.29,46.44,96484.0,37.5751,37.6237,37.5021,37.6237,96484.0
2019-07-09 14:20:00,46.44,46.44,46.39,46.42,24928.0,37.6237,37.6237,37.5832,37.6075,24928.0
2019-07-09 14:25:00,46.42,46.44,46.42,46.44,15064.0,37.6075,37.6237,37.6075,37.6237,15064.0
2019-07-09 14:30:00,46.44,46.46,46.38,46.41,31527.0,37.6237,37.6399,37.5751,37.5994,31527.0
2019-07-09 14:35:00,46.41,46.43,46.4,46.42,27373.0,37.5994,37.6156,37.5913,37.6075,27373.0
2019-07-09 14:40:00,46.42,46.43,46.35,46.36,30419.0,37.6075,37.6156,37.5508,37.5589,30419.0
2019-07-09 14:45:00,46.35,46.36,46.28,46.3,33761.0,37.5508,37.5589,37.494,37.5102,33761.0
2019-07-09 14:50:00,46.3,46.36,46.3,46.34,25208.0,37.5102,37.5589,37.5102,37.5427,25208.0
2019-07-09 14:55:00,46.35,46.42,46.34,46.42,16650.0,37.5508,37.6075,37.5427,37.6075,16650.0
2019-07-09 15:00:00,46.42,46.47,46.4,46.42,31209.0,37.6075,37.648,37.5913,37.6075,31209.0
2019-07-09 15:05:00,46.42,46.44,46.35,46.35,51306.0,37.6075,37.6237,37.5508,37.5508,51306.0
2019-07-09 15:10:00,46.36,46.36,46.33,46.35,42098.0,37.5589,37.5589,37.5346,37.5508,42098.0
2019-07-09 15:15:00,46.35,46.4,46.34,46.37,79679.0,37.5508,37.5913,37.5427,37.567,79679.0
2019-07-09 15:20:00,46.37,46.4,46.34,46.37,38401.0,37.567,37.5913,37.5427,37.567,38401.0
2019-07-09 15:25:00,46.38,46.46,46.38,46.45,41817.0,37.5751,37.6399,37.5751,37.6318,41817.0
2019-07-09 15:30:00,46.45,46.48,46.43,46.45,44466.0,37.6318,37.6561,37.6156,37.6318,44466.0
2019-07-09 15:35:00,46.45,46.47,46.39,46.39,47748.0,37.6318,37.648,37.5832,37.5832,47748.0
2019-07-09 15:40:00,46.4,46.46,46.39,46.46,48433.0,37.5913,37.6399,37.5832,37.6399,48433.0
2019-07-09 15:45:00,46.46,46.5,46.45,46.5,70787.0,37.6399,37.6723,37.6318,37.6723,70787.0
2019-07-09 15:50:00,46.49,46.5,46.45,46.5,98233.0,37.6642,37.6723,37.6318,37.6723,98233.0
2019-07-09 15:55:00,46.5,46.58,46.48,46.48,282127.0,37.6723,37.7371,37.6561,37.6561,282127.0
2019-07-10 09:30:00,46.64,46.64,46.41,46.43,106698.0,37.7857,37.7857,37.5994,37.6156,106698.0
2019-07-10 09:35:00,46.45,46.55,46.41,46.42,69056.0,37.6318,37.7128,37.5994,37.6075,69056.0
2019-07-10 09:40:00,46.43,46.61,46.42,46.51,105695.0,37.6156,37.7614,37.6075,37.6804,105695.0
2019-07-10 09:45:00,46.51,46.62,46.43,46.57,66269.0,37.6804,37.7695,37.6156,37.729,66269.0
2019-07-10 09:50:00,46.56,46.61,46.52,46.55,43957.0,37.7209,37.7614,37.6885,37.7128,43957.0
2019-07-10 09:55:00,46.55,46.56,46.5,46.51,50676.0,37.7128,37.7209,37.6723,37.6804,50676.0
2019-07-10 10:00:00,46.5,46.57,46.36,46.43,135857.0,37.6723,37.729,37.5589,37.6156,135857.0
2019-07-10 10:05:00,46.43,46.49,46.23,46.23,105936.0,37.6156,37.6642,37.4535,37.4535,105936.0
2019-07-10 10:10:00,46.24,46.25,46.13,46.15,111312.0,37.4616,37.4697,37.3725,37.3887,111312.0
2019-07-10 10:15:00,46.15,46.22,46.01,46.09,112054.0,37.3887,37.4454,37.2753,37.3401,112054.0
2019-07-10 10:20:00,46.1,46.24,46.09,46.15,35624.0,37.3482,37.4616,37.3401,37.3887,35624.0
2019-07-10 10:25:00,46.15,46.23,46.15,46.18,47596.0,37.3887,37.4535,37.3887,37.413,47596.0
2019-07-10 10:30:00,46.18,46.25,46.17,46.22,28418.0,37.413,37.4697,37.4049,37.4454,28418.0
2019-07-10 10:35:00,46.22,46.27,46.2,46.26,36284.0,37.4454,37.4859,37.4292,37.4778,36284.0
2019-07-10 10:40:00,46.27,46.33,46.24,46.26,31738.0,37.4859,37.5346,37.4616,37.4778,31738.0
2019-07-10 10:45:00,46.25,46.27,46.21,46.25,45428.0,37.4697,37.4859,37.4373,37.4697,45428.0
2019-07-10 10:50:00,46.25,46.25,46.11,46.11,38435.0,37.4697,37.4697,37.3563,37.3563,38435.0
2019-07-10 10:55:00,46.1,46.12,45.98,45.99,47866.0,37.3482,37.3644,37.251,37.2591,47866.0
2019-07-10 11:00:00,45.99,46.02,45.97,45.98,44303.0,37.2591,37.2834,37.2429,37.251,44303.0
2019-07-10 11:05:00,46.0,46.0,45.77,45.77,73404.0,37.2672,37.2672,37.0809,37.0809,73404.0
2019-07-10 11:10:00,45.77,45.95,45.74,45.95,95145.0,37.0809,37.2267,37.0566,37.2267,95145.0
2019-07-10 11:15:00,45.95,45.95,45.85,45.86,20594.0,37.2267,37.2267,37.1457,37.1538,20594.0
2019-07-10 11:20:00,45.86,45.96,45.85,45.93,62205.0,37.1538,37.2348,37.1457,37.2105,62205.0
2019-07-10 11:25:00,45.92,46.05,45.88,45.98,86101.0,37.2024,37.3077,37.17,37.251,86101.0
2019-07-10 11:30:00,45.98,46.05,45.98,46.02,66777.0,37.251,37.3077,37.251,37.2834,66777.0
2019-07-10 11:35:00,46.02,46.11,45.99,46.06,39259.0,37.2834,37.3563,37.2591,37.3158,39259.0
2019-07-10 11:40:00,46.06,46.13,46.05,46.06,25119.0,37.3158,37.3725,37.3077,37.3158,25119.0
2019-07-10 11:45:00,46.07,46.11,46.03,46.03,30866.0,37.3239,37.3563,37.2915,37.2915,30866.0
2019-07-10 11:50:00,46.04,46.09,46.02,46.05,30360.0,37.2996,37.3401,37.2834,37.3077,30360.0
2019-07-10 11:55:00,46.04,46.1,46.02,46.06,98239.0,37.2996,37.3482,37.2834,37.3158,98239.0
2019-07-10 12:00:00,46.06,46.23,46.06,46.21,38540.0,37.3158,37.4535,37.3158,37.4373,38540.0
2019-07-10 12:05:00,46.21,46.29,46.21,46.25,189992.0,37.4373,37.5021,37.4373,37.4697,189992.0
2019-07-10 12:10:00,46.24,46.26,46.17,46.17,38585.0,37.4616,37.4778,37.4049,37.4049,38585.0
2019-07-10 12:15:00,46.17,46.24,46.15,46.24,24340.0,37.4049,37.4616,37.3887,37.4616,24340.0
2019-07-10 12:20:00,46.23,46.25,46.18,46.23,57131.0,37.4535,37.4697,37.413,37.4535,57131.0
2019-07-10 12:25:00,46.23,46.32,46.22,46.27,32814.0,37.4535,37.5265,37.4454,37.4859,32814.0
2019-07-10 12:30:00,46.28,46.38,46.26,46.36,54752.0,37.494,37.5751,37.4778,37.5589,54752.0
2019-07-10 12:35:00,46.36,46.37,46.3,46.36,36480.0,37.5589,37.567,37.5102,37.5589,36480.0
2019-07-10 12:40:00,46.36,46.45,46.35,46.42,43291.0,37.5589,37.6318,37.5508,37.6075,43291.0
2019-07-10 12:45:00,46.42,46.45,46.39,46.44,32279.0,37.6075,37.6318,37.5832,37.6237,32279.0
2019-07-10 12:50:00,46.44,46.48,46.41,46.42,63679.0,37.6237,37.6561,37.5994,37.6075,63679.0
2019-07-10 12:55:00,46.42,46.49,46.4,46.46,78392.0,37.6075,37.6642,37.5913,37.6399,78392.0
2019-07-10 13:00:00,46.46,46.49,46.45,46.46,15419.0,37.6399,37.6642,37.6318,37.6399,15419.0
2019-07-10 13:05:00,46.47,46.49,46.42,46.45,40544.0,37.648,37.6642,37.6075,37.6318,40544.0
2019-07-10 13:10:00,46.44,46.45,46.33,46.34,46008.0,37.6237,37.6318,37.5346,37.5427,46008.0
2019-07-10 13:15:00,46.35,46.35,46.26,46.35,52398.0,37.5508,37.5508,37.4778,37.5508,52398.0
2019-07-10 13:20:00,46.35,46.46,46.34,46.46,30252.0,37.5508,37.6399,37.5427,37.6399,30252.0
2019-07-10 13:25:00,46.47,46.48,46.44,46.45,55846.0,37.648,37.6561,37.6237,37.6318,55846.0
2019-07-10 13:30:00,46.45,46.45,46.38,46.39,32035.0,37.6318,37.6318,37.5751,37.5832,32035.0
2019-07-10 13:35:00,46.38,46.4,46.35,46.39,24546.0,37.5751,37.5913,37.5508,37.5832,24546.0
2019-07-10 13:40:00,46.4,46.44,46.38,46.41,19244.0,37.5913,37.6237,37.5751,37.5994,19244.0
2019-07-10 13:45:00,46.41,46.44,46.39,46.43,21507.0,37.5994,37.6237,37.5832,37.6156,21507.0
2019-07-10 13:50:00,46.43,46.47,46.4,46.44,36108.0,37.6156,37.648,37.5913,37.6237,36108.0
2019-07-10 13:55:00,46.44,46.5,46.43,46.48,32534.0,37.6237,37.6723,37.6156,37.6561,32534.0
2019-07-10 14:00:00,46.48,46.49,46.41,46.41,45214.0,37.6561,37.6642,37.5994,37.5994,45214.0
2019-07-10 14:05:00,46.42,46.42,46.37,46.4,70253.0,37.6075,37.6075,37.567,37.5913,70253.0
2019-07-10 14:10:00,46.4,46.44,46.38,46.43,51192.0,37.5913,37.6237,37.5751,37.6156,51192.0
2019-07-10 14:15:00,46.43,46.45,46.4,46.44,25275.0,37.6156,37.6318,37.5913,37.6237,25275.0
2019-07-10 14:20:00,46.44,46.47,46.41,46.45,26423.0,37.6237,37.648,37.5994,37.6318,26423.0
2019-07-10 14:25:00,46.44,46.5,46.43,46.48,47691.0,37.6237,37.6723,37.6156,37.6561,47691.0
2019-07-10 14:30:00,46.47,46.5,46.45,46.49,36882.0,37.648,37.6723,37.6318,37.6642,36882.0
2019-07-10 14:35:00,46.48,46.54,46.48,46.51,53926.0,37.6561,37.7047,37.6561,37.6804,53926.0
2019-07-10 14:40:00,46.51,46.53,46.49,46.52,24322.0,37.6804,37.6966,37.6642,37.6885,24322.0
2019-07-10 14:45:00,46.52,46.55,46.52,46.53,27753.0,37.6885,37.7128,37.6885,37.6966,27753.0
2019-07-10 14:50:00,46.53,46.57,46.48,46.57,45398.0,37.6966,37.729,37.6561,37.729,45398.0
2019-07-10 14:55:00,46.57,46.57,46.55,46.56,19438.0,37.729,37.729,37.7128,37.7209,19438.0
2019-07-10 15:00:00,46.55,46.55,46.43,46.47,31501.0,37.7128,37.7128,37.6156,37.648,31501.0
2019-07-10 15:05:00,46.47,46.47,46.42,46.45,23608.0,37.648,37.648,37.6075,37.6318,23608.0
2019-07-10 15:10:00,46.45,46.47,46.42,46.43,36888.0,37.6318,37.648,37.6075,37.6156,36888.0
2019-07-10 15:15:00,46.44,46.46,46.4,46.4,30956.0,37.6237,37.6399,37.5913,37.5913,30956.0
2019-07-10 15:20:00,46.4,46.42,46.38,46.41,30578.0,37.5913,37.6075,37.5751,37.5994,30578.0
2019-07-10 15:25:00,46.41,46.43,46.37,46.38,31138.0,37.5994,37.6156,37.567,37.5751,31138.0
2019-07-10 15:30:00,46.38,46.42,46.38,46.41,33856.0,37.5751,37.6075,37.5751,37.5994,33856.0
2019-07-10 15:35:00,46.41,46.41,46.33,46.34,34959.0,37.5994,37.5994,37.5346,37.5427,34959.0
2019-07-10 15:40:00,46.33,46.36,46.31,46.32,37970.0,37.5346,37.5589,37.5184,37.5265,37970.0
2019-07-10 15:45:00,46.32,46.33,46.28,46.32,65905.0,37.5265,37.5346,37.494,37.5265,65905.0
2019-07-10 15:50:00,46.31,46.38,46.3,46.38,66166.0,37.5184,37.5751,37.5102,37.5751,66166.0
2019-07-10 15:55:00,46.38,46.44,46.36,46.39,168402.0,37.5751,37.6237,37.5589,37.5832,168402.0
2019-07-11 09:30:00,46.6,46.63,46.36,46.39,111861.0,37.7533,37.7776,37.5589,37.5832,111861.0
2019-07-11 09:35:00,46.4,46.4,46.26,46.31,65072.0,37.5913,37.5913,37.4778,37.5184,65072.0
2019-07-11 09:40:00,46.29,46.32,46.2,46.31,41896.0,37.5021,37.5265,37.4292,37.5184,41896.0
2019-07-11 09:45:00,46.32,46.39,46.16,46.2,76108.0,37.5265,37.5832,37.3968,37.4292,76108.0
2019-07-11 09:50:00,46.21,46.34,46.15,46.26,27177.0,37.4373,37.5427,37.3887,37.4778,27177.0
2019-07-11 09:55:00,46.25,46.33,46.22,46.31,87850.0,37.4697,37.5346,37.4454,37.5184,87850.0
2019-07-11 10:00:00,46.3,46.34,46.18,46.22,17501.0,37.5102,37.5427,37.413,37.4454,17501.0
2019-07-11 10:05:00,46.19,46.19,45.99,46.0,133443.0,37.4211,37.4211,37.2591,37.2672,133443.0
2019-07-11 10:10:00,45.98,46.05,45.93,46.04,80643.0,37.251,37.3077,37.2105,37.2996,80643.0
2019-07-11 10:15:00,46.03,46.07,45.99,46.05,47235.0,37.2915,37.3239,37.2591,37.3077,47235.0
2019-07-11 10:20:00,46.03,46.06,45.99,46.04,91922.0,37.2915,37.3158,37.2591,37.2996,91922.0
2019-07-11 10:25:00,46.04,46.07,45.98,46.06,52001.0,37.2996,37.3239,37.251,37.3158,52001.0
2019-07-11 10:30:00,46.08,46.21,46.07,46.21,54586.0,37.332,37.4373,37.3239,37.4373,54586.0
2019-07-11 10:35:00,46.21,46.24,46.14,46.16,31189.0,37.4373,37.4616,37.3806,37.3968,31189.0
2019-07-11 10:40:00,46.16,46.2,46.12,46.17,37801.0,37.3968,37.4292,37.3644,37.4049,37801.0
2019-07-11 10:45:00,46.17,46.2,46.13,46.2,33420.0,37.4049,37.4292,37.3725,37.4292,33420.0
2019-07-11 10:50:00,46.2,46.3,46.18,46.3,33829.0,37.4292,37.5102,37.413,37.5102,33829.0
2019-07-11 10:55:00,46.29,46.34,46.18,46.19,43444.0,37.5021,37.5427,37.413,37.4211,43444.0
2019-07-11 11:00:00,46.17,46.2,46.12,46.17,28629.0,37.4049,37.4292,37.3644,37.4049,28629.0
2019-07-11 11:05:00,46.17,46.23,46.17,46.2,27762.0,37.4049,37.4535,37.4049,37.4292,27762.0
2019-07-11 11:10:00,46.2,46.25,46.18,46.19,40401.0,37.4292,37.4697,37.413,37.4211,40401.0
2019-07-11 11:15:00,46.18,46.24,46.15,46.2,30071.0,37.413,37.4616,37.3887,37.4292,30071.0
2019-07-11 11:20:00,46.2,46.25,46.16,46.22,23572.0,37.4292,37.4697,37.3968,37.4454,23572.0
2019-07-11 11:25:00,46.22,46.22,46.07,46.08,45508.0,37.4454,37.4454,37.3239,37.332,45508.0
2019-07-11 11:30:00,46.09,46.09,46.03,46.05,29242.0,37.3401,37.3401,37.2915,37.3077,29242.0
2019-07-11 11:35:00,46.05,46.05,45.96,45.98,51315.0,37.3077,37.3077,37.2348,37.251,51315.0
2019-07-11 11:40:00,45.98,46.11,45.97,46.07,61731.0,37.251,37.3563,37.2429,37.3239,61731.0
2019-07-11 11:45:00,46.07,46.09,46.03,46.08,24000.0,37.3239,37.3401,37.2915,37.332,24000.0
2019-07-11 11:50:00,46.07,46.09,46.03,46.03,17265.0,37.3239,37.3401,37.2915,37.2915,17265.0
2019-07-11 11:55:00,46.04,46.04,46.0,46.01,26352.0,37.2996,37.2996,37.2672,37.2753,26352.0
2019-07-11 12:00:00,46.01,46.09,45.99,46.06,79583.0,37.2753,37.3401,37.2591,37.3158,79583.0
2019-07-11 12:05:00,46.06,46.19,46.03,46.18,35753.0,37.3158,37.4211,37.2915,37.413,35753.0
2019-07-11 12:10:00,46.17,46.18,46.1,46.11,31844.0,37.4049,37.413,37.3482,37.3563,31844.0
2019-07-11 12:15:00,46.12,46.16,46.07,46.13,50125.0,37.3644,37.3968,37.3239,37.3725,50125.0
2019-07-11 12:20:00,46.13,46.15,46.11,46.13,18927.0,37.3725,37.3887,37.3563,37.3725,18927.0
2019-07-11 12:25:00,46.12,46.16,46.11,46.14,35400.0,37.3644,37.3968,37.3563,37.3806,35400.0
2019-07-11 12:30:00,46.15,46.18,46.13,46.18,16636.0,37.3887,37.413,37.3725,37.413,16636.0
2019-07-11 12:35:00,46.17,46.22,46.17,46.2,16706.0,37.4049,37.4454,37.4049,37.4292,16706.0
2019-07-11 12:40:00,46.2,46.24,46.18,46.23,31459.0,37.4292,37.4616,37.413,37.4535,31459.0
2019-07-11 12:45:00,46.23,46.24,46.2,46.23,17396.0,37.4535,37.4616,37.4292,37.4535,17396.0
2019-07-11 12:50:00,46.24,46.29,46.22,46.26,39396.0,37.4616,37.5021,37.4454,37.4778,39396.0
2019-07-11 12:55:00,46.26,46.26,46.23,46.25,20120.0,37.4778,37.4778,37.4535,37.4697,20120.0
2019-07-11 13:00:00,46.25,46.32,46.24,46.3,17684.0,37.4697,37.5265,37.4616,37.5102,17684.0
2019-07-11 13:05:00,46.31,46.32,46.25,46.26,33334.0,37.5184,37.5265,37.4697,37.4778,33334.0
2019-07-11 13:10:00,46.25,46.28,46.23,46.28,23791.0,37.4697,37.494,37.4535,37.494,23791.0
2019-07-11 13:15:00,46.27,46.3,46.25,46.29,21875.0,37.4859,37.5102,37.4697,37.5021,21875.0
2019-07-11 13:20:00,46.29,46.33,46.29,46.3,24695.0,37.5021,37.5346,37.5021,37.5102,24695.0
2019-07-11 13:25:00,46.29,46.3,46.21,46.22,39130.0,37.5021,37.5102,37.4373,37.4454,39130.0
2019-07-11 13:30:00,46.22,46.25,46.22,46.24,35625.0,37.4454,37.4697,37.4454,37.4616,35625.0
2019-07-11 13:35:00,46.24,46.29,46.19,46.29,56451.0,37.4616,37.5021,37.4211,37.5021,56451.0
2019-07-11 13:40:00,46.29,46.3,46.24,46.28,45226.0,37.5021,37.5102,37.4616,37.494,45226.0
2019-07-11 13:45:00,46.28,46.3,46.2,46.22,55987.0,37.494,37.5102,37.4292,37.4454,55987.0
2019-07-11 13:50:00,46.23,46.23,46.15,46.17,36442.0,37.4535,37.4535,37.3887,37.4049,36442.0
2019-07-11 13:55:00,46.17,46.2,46.14,46.15,30740.0,37.4049,37.4292,37.3806,37.3887,30740.0
2019-07-11 14:00:00,46.15,46.15,46.04,46.05,38011.0,37.3887,37.3887,37.2996,37.3077,38011.0
2019-07-11 14:05:00,46.04,46.08,46.03,46.08,48532.0,37.2996,37.332,37.2915,37.332,48532.0
2019-07-11 14:10:00,46.09,46.1,45.88,45.95,101035.0,37.3401,37.3482,37.17,37.2267,101035.0
2019-07-11 14:15:00,45.95,45.97,45.91,45.93,32410.0,37.2267,37.2429,37.1943,37.2105,32410.0
2019-07-11 14:20:00,45.93,45.94,45.9,45.9,32219.0,37.2105,37.2186,37.1862,37.1862,32219.0
2019-07-11 14:25:00,45.9,45.91,45.85,45.87,28809.0,37.1862,37.1943,37.1457,37.1619,28809.0
2019-07-11 14:30:00,45.88,45.96,45.88,45.92,60564.0,37.17,37.2348,37.17,37.2024,60564.0
2019-07-11 14:35:00,45.92,45.93,45.87,45.91,36534.0,37.2024,37.2105,37.1619,37.1943,36534.0
2019-07-11 14:40:00,45.91,45.98,45.91,45.97,25414.0,37.1943,37.251,37.1943,37.2429,25414.0
2019-07-11 14:45:00,45.97,46.05,45.94,46.05,134993.0,37.2429,37.3077,37.2186,37.3077,134993.0
2019-07-11 14:50:00,46.06,46.08,46.02,46.04,43508.0,37.3158,37.332,37.2834,37.2996,43508.0
2019-07-11 14:55:00,46.04,46.04,45.95,45.98,34659.0,37.2996,37.2996,37.2267,37.251,34659.0
2019-07-11 15:00:00,45.99,46.0,45.95,45.98,28670.0,37.2591,37.2672,37.2267,37.251,28670.0
2019-07-11 15:05:00,45.99,46.02,45.98,46.02,21997.0,37.2591,37.2834,37.251,37.2834,21997.0
2019-07-11 15:10:00,46.02,46.02,45.98,46.01,24782.0,37.2834,37.2834,37.251,37.2753,24782.0
2019-07-11 15:15:00,46.0,46.02,45.99,46.02,19249.0,37.2672,37.2834,37.2591,37.2834,19249.0
2019-07-11 15:20:00,46.02,46.03,45.97,45.99,33120.0,37.2834,37.2915,37.2429,37.2591,33120.0
2019-07-11 15:25:00,46.0,46.02,45.97,46.01,23799.0,37.2672,37.2834,37.2429,37.2753,23799.0
2019-07-11 15:30:00,46.01,46.05,46.01,46.04,23759.0,37.2753,37.3077,37.2753,37.2996,23759.0
2019-07-11 15:35:00,46.03,46.08,46.0,46.05,48953.0,37.2915,37.332,37.2672,37.3077,48953.0
2019-07-11 15:40:00,46.05,46.1,46.02,46.1,43806.0,37.3077,37.3482,37.2834,37.3482,43806.0
2019-07-11 15:45:00,46.1,46.16,46.08,46.09,55459.0,37.3482,37.3968,37.332,37.3401,55459.0
2019-07-11 15:50:00,46.09,46.12,46.06,46.12,64706.0,37.3401,37.3644,37.3158,37.3644,64706.0
2019-07-11 15:55:00,46.12,46.15,46.07,46.07,148216.0,37.3644,37.3887,37.3239,37.3239,148216.0
2019-07-12 09:30:00,46.1,46.18,45.88,46.04,113780.0,37.3482,37.413,37.17,37.2996,113780.0
2019-07-12 09:35:00,46.04,46.2,46.0,46.19,43163.0,37.2996,37.4292,37.2672,37.4211,43163.0
2019-07-12 09:40:00,46.2,46.25,46.16,46.17,50844.0,37.4292,37.4697,37.3968,37.4049,50844.0
2019-07-12 09:45:00,46.19,46.38,46.19,46.37,62253.0,37.4211,37.5751,37.4211,37.567,62253.0
2019-07-12 09:50:00,46.38,46.39,46.28,46.38,43326.0,37.5751,37.5832,37.494,37.5751,43326.0
2019-07-12 09:55:00,46.39,46.41,46.33,46.38,48039.0,37.5832,37.5994,37.5346,37.5751,48039.0
2019-07-12 10:00:00,46.37,46.39,46.29,46.3,26718.0,37.567,37.5832,37.5021,37.5102,26718.0
2019-07-12 10:05:00,46.3,46.35,46.22,46.24,31627.0,37.5102,37.5508,37.4454,37.4616,31627.0
2019-07-12 10:10:00,46.25,46.26,46.19,46.26,25992.0,37.4697,37.4778,37.4211,37.4778,25992.0
2019-07-12 10:15:00,46.25,46.27,46.17,46.19,35856.0,37.4697,37.4859,37.4049,37.4211,35856.0
2019-07-12 10:20:00,46.19,46.2,46.08,46.1,26868.0,37.4211,37.4292,37.332,37.3482,26868.0
2019-07-12 10:25:00,46.11,46.16,46.1,46.12,23989.0,37.3563,37.3968,37.3482,37.3644,23989.0
2019-07-12 10:30:00,46.13,46.15,46.07,46.07,29313.0,37.3725,37.3887,37.3239,37.3239,29313.0
2019-07-12 10:35:00,46.08,46.1,46.03,46.05,19919.0,37.332,37.3482,37.2915,37.3077,19919.0
2019-07-12 10:40:00,46.05,46.05,45.94,45.96,33575.0,37.3077,37.3077,37.2186,37.2348,33575.0
2019-07-12 10:45:00,45.96,45.99,45.8,45.81,69594.0,37.2348,37.2591,37.1052,37.1133,69594.0
2019-07-12 10:50:00,45.82,45.84,45.62,45.66,121422.0,37.1214,37.1376,36.9593,36.9917,121422.0
2019-07-12 10:55:00,45.66,45.78,45.63,45.77,123083.0,36.9917,37.089,36.9674,37.0809,123083.0
2019-07-12 11:00:00,45.79,45.79,45.73,45.74,39269.0,37.0971,37.0971,37.0485,37.0566,39269.0
2019-07-12 11:05:00,45.73,45.8,45.72,45.8,27418.0,37.0485,37.1052,37.0404,37.1052,27418.0
2019-07-12 11:10:00,45.79,45.84,45.79,45.82,31101.0,37.0971,37.1376,37.0971,37.1214,31101.0
2019-07-12 11:15:00,45.8,45.88,45.8,45.84,41276.0,37.1052,37.17,37.1052,37.1376,41276.0
2019-07-12 11:20:00,45.85,45.93,45.82,45.93,24779.0,37.1457,37.2105,37.1214,37.2105,24779.0
2019-07-12 11:25:00,45.94,45.97,45.91,45.91,21682.0,37.2186,37.2429,37.1943,37.1943,21682.0
2019-07-12 11:30:00,45.9,45.91,45.87,45.9,20911.0,37.1862,37.1943,37.1619,37.1862,20911.0
2019-07-12 11:35:00,45.9,45.92,45.86,45.89,16723.0,37.1862,37.2024,37.1538,37.1781,16723.0
2019-07-12 11:40:00,45.89,45.91,45.87,45.88,25386.0,37.1781,37.1943,37.1619,37.17,25386.0
2019-07-12 11:45:00,45.87,45.91,45.85,45.89,26867.0,37.1619,37.1943,37.1457,37.1781,26867.0
2019-07-12 11:50:00,45.89,45.91,45.84,45.87,36985.0,37.1781,37.1943,37.1376,37.1619,36985.0
2019-07-12 11:55:00,45.87,45.88,45.8,45.84,19575.0,37.1619,37.17,37.1052,37.1376,19575.0
2019-07-12 12:00:00,45.83,45.88,45.82,45.88,29199.0,37.1295,37.17,37.1214,37.17,29199.0
2019-07-12 12:05:00,45.88,45.96,45.87,45.96,45336.0,37.17,37.2348,37.1619,37.2348,45336.0
2019-07-12 12:10:00,45.96,46.0,45.95,45.97,31006.0,37.2348,37.2672,37.2267,37.2429,31006.0
2019-07-12 12:15:00,45.97,46.04,45.97,46.01,16713.0,37.2429,37.2996,37.2429,37.2753,16713.0
2019-07-12 12:20:00,46.02,46.03,45.98,45.98,29579.0,37.2834,37.2915,37.251,37.251,29579.0
2019-07-12 12:25:00,45.98,45.99,45.97,45.98,16200.0,37.251,37.2591,37.2429,37.251,16200.0
2019-07-12 12:30:00,45.98,46.02,45.97,46.01,43579.0,37.251,37.2834,37.2429,37.2753,43579.0
2019-07-12 12:35:00,46.01,46.06,46.0,46.06,13856.0,37.2753,37.3158,37.2672,37.3158,13856.0
2019-07-12 12:40:00,46.05,46.06,46.0,46.01,19060.0,37.3077,37.3158,37.2672,37.2753,19060.0
2019-07-12 12:45:00,46.01,46.04,46.0,46.04,19496.0,37.2753,37.2996,37.2672,37.2996,19496.0
2019-07-12 12:50:00,46.03,46.07,46.02,46.03,14405.0,37.2915,37.3239,37.2834,37.2915,14405.0
2019-07-12 12:55:00,46.02,46.03,46.01,46.02,5807.0,37.2834,37.2915,37.2753,37.2834,5807.0
2019-07-12 13:00:00,46.02,46.03,45.99,45.99,18147.0,37.2834,37.2915,37.2591,37.2591,18147.0
2019-07-12 13:05:00,45.99,46.04,45.98,46.03,14522.0,37.2591,37.2996,37.251,37.2915,14522.0
2019-07-12 13:10:00,46.03,46.03,45.99,46.01,16980.0,37.2915,37.2915,37.2591,37.2753,16980.0
2019-07-12 13:15:00,46.0,46.01,45.99,45.99,11984.0,37.2672,37.2753,37.2591,37.2591,11984.0
2019-07-12 13:20:00,45.98,46.01,45.98,46.0,11348.0,37.251,37.2753,37.251,37.2672,11348.0
2019-07-12 13:25:00,45.99,46.05,45.99,46.05,19744.0,37.2591,37.3077,37.2591,37.3077,19744.0
2019-07-12 13:30:00,46.05,46.05,45.99,46.01,56818.0,37.3077,37.3077,37.2591,37.2753,56818.0
2019-07-12 13:35:00,46.02,46.03,46.0,46.03,13170.0,37.2834,37.2915,37.2672,37.2915,13170.0
2019-07-12 13:40:00,46.03,46.07,46.02,46.06,21625.0,37.2915,37.3239,37.2834,37.3158,21625.0
2019-07-12 13:45:00,46.05,46.05,46.02,46.03,9358.0,37.3077,37.3077,37.2834,37.2915,9358.0
2019-07-12 13:50:00,46.03,46.06,46.03,46.04,13428.0,37.2915,37.3158,37.2915,37.2996,13428.0
2019-07-12 13:55:00,46.04,46.04,45.99,46.0,38842.0,37.2996,37.2996,37.2591,37.2672,38842.0
2019-07-12 14:00:00,46.0,46.0,45.86,45.87,49391.0,37.2672,37.2672,37.1538,37.1619,49391.0
2019-07-12 14:05:00,45.86,45.91,45.85,45.91,27769.0,37.1538,37.1943,37.1457,37.1943,27769.0
2019-07-12 14:10:00,45.91,46.0,45.9,46.0,46918.0,37.1943,37.2672,37.1862,37.2672,46918.0
2019-07-12 14:15:00,46.0,46.01,45.97,45.99,14761.0,37.2672,37.2753,37.2429,37.2591,14761.0
2019-07-12 14:20:00,45.98,45.98,45.94,45.96,23985.0,37.251,37.251,37.2186,37.2348,23985.0
2019-07-12 14:25:00,45.95,45.98,45.94,45.97,38991.0,37.2267,37.251,37.2186,37.2429,38991.0
2019-07-12 14:30:00,45.97,45.99,45.96,45.98,16188.0,37.2429,37.2591,37.2348,37.251,16188.0
2019-07-12 14:35:00,45.99,45.99,45.94,45.94,28470.0,37.2591,37.2591,37.2186,37.2186,28470.0
2019-07-12 14:40:00,45.95,45.95,45.91,45.92,23768.0,37.2267,37.2267,37.1943,37.2024,23768.0
2019-07-12 14:45:00,45.93,45.94,45.91,45.93,16578.0,37.2105,37.2186,37.1943,37.2105,16578.0
2019-07-12 14:50:00,45.94,45.94,45.85,45.88,49946.0,37.2186,37.2186,37.1457,37.17,49946.0
2019-07-12 14:55:00,45.87,45.9,45.85,45.89,19761.0,37.1619,37.1862,37.1457,37.1781,19761.0
2019-07-12 15:00:00,45.9,45.95,45.89,45.95,36744.0,37.1862,37.2267,37.1781,37.2267,36744.0
2019-07-12 15:05:00,45.94,45.98,45.94,45.97,22890.0,37.2186,37.251,37.2186,37.2429,22890.0
2019-07-12 15:10:00,45.97,45.98,45.93,45.96,35477.0,37.2429,37.251,37.2105,37.2348,35477.0
2019-07-12 15:15:00,45.97,45.98,45.81,45.95,154835.0,37.2429,37.251,37.1133,37.2267,154835.0
2019-07-12 15:20:00,45.95,45.99,45.94,45.99,46461.0,37.2267,37.2591,37.2186,37.2591,46461.0
2019-07-12 15:25:00,45.99,46.04,45.98,46.02,70487.0,37.2591,37.2996,37.251,37.2834,70487.0
2019-07-12 15:30:00,46.02,46.07,46.01,46.07,50370.0,37.2834,37.3239,37.2753,37.3239,50370.0
2019-07-12 15:35:00,46.07,46.1,46.01,46.07,86726.0,37.3239,37.3482,37.2753,37.3239,86726.0
2019-07-12 15:40:00,46.07,46.1,46.06,46.08,83732.0,37.3239,37.3482,37.3158,37.332,83732.0
2019-07-12 15:45:00,46.08,46.12,46.07,46.11,107394.0,37.332,37.3644,37.3239,37.3563,107394.0
2019-07-12 15:50:00,46.12,46.12,45.95,45.95,139950.0,37.3644,37.3644,37.2267,37.2267,139950.0
2019-07-12 15:55:00,45.96,46.08,45.94,46.03,286605.0,37.2348,37.332,37.2186,37.2915,286605.0
2019-07-15 09:30:00,46.01,46.05,45.9,45.96,97047.0,37.2753,37.3077,37.1862,37.2348,97047.0
2019-07-15 09:35:00,45.94,46.07,45.93,46.07,96002.0,37.2186,37.3239,37.2105,37.3239,96002.0
2019-07-15 09:40:00,46.07,46.12,46.03,46.11,16312.0,37.3239,37.3644,37.2915,37.3563,16312.0
2019-07-15 09:45:00,46.09,46.11,46.02,46.11,23640.0,37.3401,37.3563,37.2834,37.3563,23640.0
2019-07-15 09:50:00,46.1,46.11,45.92,45.95,22474.0,37.3482,37.3563,37.2024,37.2267,22474.0
2019-07-15 09:55:00,45.94,45.99,45.85,45.97,26864.0,37.2186,37.2591,37.1457,37.2429,26864.0
2019-07-15 10:00:00,45.95,46.03,45.95,46.0,26904.0,37.2267,37.2915,37.2267,37.2672,26904.0
2019-07-15 10:05:00,46.0,46.0,45.93,45.96,27674.0,37.2672,37.2672,37.2105,37.2348,27674.0
2019-07-15 10:10:00,45.94,45.98,45.89,45.93,52180.0,37.2186,37.251,37.1781,37.2105,52180.0
2019-07-15 10:15:00,45.94,45.99,45.92,45.97,47505.0,37.2186,37.2591,37.2024,37.2429,47505.0
2019-07-15 10:20:00,45.97,46.07,45.93,46.06,44915.0,37.2429,37.3239,37.2105,37.3158,44915.0
2019-07-15 10:25:00,46.06,46.1,46.03,46.09,27190.0,37.3158,37.3482,37.2915,37.3401,27190.0
2019-07-15 10:30:00,46.1,46.12,46.01,46.02,23112.0,37.3482,37.3644,37.2753,37.2834,23112.0
2019-07-15 10:35:00,46.02,46.08,46.01,46.05,26448.0,37.2834,37.332,37.2753,37.3077,26448.0
2019-07-15 10:40:00,46.06,46.07,45.95,45.95,17530.0,37.3158,37.3239,37.2267,37.2267,17530.0
2019-07-15 10:45:00,45.95,46.02,45.93,46.02,34934.0,37.2267,37.2834,37.2105,37.2834,34934.0
2019-07-15 10:50:00,46.02,46.08,46.02,46.08,25851.0,37.2834,37.332,37.2834,37.332,25851.0
2019-07-15 10:55:00,46.07,46.11,46.03,46.03,23756.0,37.3239,37.3563,37.2915,37.2915,23756.0
2019-07-15 11:00:00,46.03,46.1,46.03,46.08,25454.0,37.2915,37.3482,37.2915,37.332,25454.0
2019-07-15 11:05:00,46.07,46.08,46.03,46.08,26689.0,37.3239,37.332,37.2915,37.332,26689.0
2019-07-15 11:10:00,46.09,46.11,46.06,46.11,10695.0,37.3401,37.3563,37.3158,37.3563,10695.0
2019-07-15 11:15:00,46.11,46.14,46.1,46.1,29772.0,37.3563,37.3806,37.3482,37.3482,29772.0
2019-07-15 11:20:00,46.11,46.12,46.06,46.08,22769.0,37.3563,37.3644,37.3158,37.332,22769.0
2019-07-15 11:25:00,46.09,46.1,46.08,46.08,20241.0,37.3401,37.3482,37.332,37.332,20241.0
2019-07-15 11:30:00,46.08,46.08,45.91,45.91,19582.0,37.332,37.332,37.1943,37.1943,19582.0
2019-07-15 11:35:00,45.91,45.96,45.89,45.93,72962.0,37.1943,37.2348,37.1781,37.2105,72962.0
2019-07-15 11:40:00,45.92,45.92,45.89,45.91,20074.0,37.2024,37.2024,37.1781,37.1943,20074.0
2019-07-15 11:45:00,45.92,45.92,45.89,45.9,7365.0,37.2024,37.2024,37.1781,37.1862,7365.0
2019-07-15 11:50:00,45.89,45.93,45.88,45.91,13180.0,37.1781,37.2105,37.17,37.1943,13180.0
2019-07-15 11:55:00,45.9,45.93,45.89,45.91,13037.0,37.1862,37.2105,37.1781,37.1943,13037.0
2019-07-15 12:00:00,45.91,45.93,45.88,45.92,40793.0,37.1943,37.2105,37.17,37.2024,40793.0
2019-07-15 12:05:00,45.93,45.94,45.85,45.86,27788.0,37.2105,37.2186,37.1457,37.1538,27788.0
2019-07-15 12:10:00,45.85,45.87,45.85,45.87,57617.0,37.1457,37.1619,37.1457,37.1619,57617.0
2019-07-15 12:15:00,45.87,45.91,45.85,45.9,58076.0,37.1619,37.1943,37.1457,37.1862,58076.0
2019-07-15 12:20:00,45.9,45.92,45.88,45.9,52897.0,37.1862,37.2024,37.17,37.1862,52897.0
2019-07-15 12:25:00,45.91,45.92,45.85,45.86,39589.0,37.1943,37.2024,37.1457,37.1538,39589.0
2019-07-15 12:30:00,45.86,45.87,45.83,45.84,65267.0,37.1538,37.1619,37.1295,37.1376,65267.0
2019-07-15 12:35:00,45.83,45.87,45.83,45.85,21512.0,37.1295,37.1619,37.1295,37.1457,21512.0
2019-07-15 12:40:00,45.85,45.89,45.84,45.86,54859.0,37.1457,37.1781,37.1376,37.1538,54859.0
2019-07-15 12:45:00,45.86,45.87,45.78,45.8,52647.0,37.1538,37.1619,37.089,37.1052,52647.0
2019-07-15 12:50:00,45.8,45.83,45.78,45.82,17170.0,37.1052,37.1295,37.089,37.1214,17170.0
2019-07-15 12:55:00,45.82,45.86,45.82,45.85,24002.0,37.1214,37.1538,37.1214,37.1457,24002.0
2019-07-15 13:00:00,45.84,45.86,45.84,45.84,10303.0,37.1376,37.1538,37.1376,37.1376,10303.0
2019-07-15 13:05:00,45.85,45.88,45.84,45.85,14278.0,37.1457,37.17,37.1376,37.1457,14278.0
2019-07-15 13:10:00,45.84,45.85,45.82,45.82,15077.0,37.1376,37.1457,37.1214,37.1214,15077.0
2019-07-15 13:15:00,45.82,45.82,45.76,45.79,18024.0,37.1214,37.1214,37.0728,37.0971,18024.0
2019-07-15 13:20:00,45.79,45.8,45.78,45.79,18355.0,37.0971,37.1052,37.089,37.0971,18355.0
2019-07-15 13:25:00,45.79,45.8,45.77,45.78,13371.0,37.0971,37.1052,37.0809,37.089,13371.0
2019-07-15 13:30:00,45.79,45.85,45.78,45.85,62819.0,37.0971,37.1457,37.089,37.1457,62819.0
2019-07-15 13:35:00,45.84,45.85,45.79,45.8,111673.0,37.1376,37.1457,37.0971,37.1052,111673.0
2019-07-15 13:40:00,45.78,45.78,45.69,45.73,27381.0,37.089,37.089,37.0161,37.0485,27381.0
2019-07-15 13:45:00,45.72,45.73,45.68,45.69,10200.0,37.0404,37.0485,37.008,37.0161,10200.0
2019-07-15 13:50:00,45.69,45.72,45.68,45.71,13744.0,37.0161,37.0404,37.008,37.0323,13744.0
2019-07-15 13:55:00,45.72,45.73,45.69,45.7,16175.0,37.0404,37.0485,37.0161,37.0242,16175.0
2019-07-15 14:00:00,45.7,45.72,45.69,45.7,18036.0,37.0242,37.0404,37.0161,37.0242,18036.0
2019-07-15 14:05:00,45.7,45.73,45.7,45.72,24906.0,37.0242,37.0485,37.0242,37.0404,24906.0
2019-07-15 14:10:00,45.71,45.73,45.7,45.72,20738.0,37.0323,37.0485,37.0242,37.0404,20738.0
2019-07-15 14:15:00,45.73,45.73,45.68,45.72,20552.0,37.0485,37.0485,37.008,37.0404,20552.0
2019-07-15 14:20:00,45.72,45.79,45.72,45.73,38041.0,37.0404,37.0971,37.0404,37.0485,38041.0
2019-07-15 14:25:00,45.73,45.73,45.69,45.69,23148.0,37.0485,37.0485,37.0161,37.0161,23148.0
2019-07-15 14:30:00,45.69,45.72,45.67,45.69,39763.0,37.0161,37.0404,36.9999,37.0161,39763.0
2019-07-15 14:35:00,45.7,45.72,45.69,45.71,40707.0,37.0242,37.0404,37.0161,37.0323,40707.0
2019-07-15 14:40:00,45.7,45.73,45.69,45.7,54791.0,37.0242,37.0485,37.0161,37.0242,54791.0
2019-07-15 14:45:00,45.7,45.71,45.67,45.7,11331.0,37.0242,37.0323,36.9999,37.0242,11331.0
2019-07-15 14:50:00,45.7,45.72,45.69,45.72,24813.0,37.0242,37.0404,37.0161,37.0404,24813.0
2019-07-15 14:55:00,45.71,45.76,45.69,45.69,70474.0,37.0323,37.0728,37.0161,37.0161,70474.0
2019-07-15 15:00:00,45.69,45.7,45.67,45.69,18940.0,37.0161,37.0242,36.9999,37.0161,18940.0
2019-07-15 15:05:00,45.69,45.7,45.63,45.65,41898.0,37.0161,37.0242,36.9674,36.9836,41898.0
2019-07-15 15:10:00,45.64,45.66,45.59,45.62,78850.0,36.9755,36.9917,36.935,36.9593,78850.0
2019-07-15 15:15:00,45.62,45.65,45.61,45.63,99663.0,36.9593,36.9836,36.9512,36.9674,99663.0
2019-07-15 15:20:00,45.64,45.65,45.61,45.63,45121.0,36.9755,36.9836,36.9512,36.9674,45121.0
2019-07-15 15:25:00,45.63,45.63,45.56,45.56,23300.0,36.9674,36.9674,36.9107,36.9107,23300.0
2019-07-15 15:30:00,45.56,45.59,45.52,45.53,29954.0,36.9107,36.935,36.8783,36.8864,29954.0
2019-07-15 15:35:00,45.53,45.56,45.52,45.54,61488.0,36.8864,36.9107,36.8783,36.8945,61488.0
2019-07-15 15:40:00,45.55,45.56,45.47,45.48,104089.0,36.9026,36.9107,36.8378,36.8459,104089.0
2019-07-15 15:45:00,45.48,45.5,45.45,45.46,134930.0,36.8459,36.8621,36.8216,36.8297,134930.0
2019-07-15 15:50:00,45.46,45.6,45.45,45.57,211024.0,36.8297,36.9431,36.8216,36.9188,211024.0
2019-07-15 15:55:00,45.56,45.67,45.56,45.67,358183.0,36.9107,36.9999,36.9107,36.9999,358183.0
2019-07-16 09:30:00,45.71,45.89,45.68,45.76,230579.0,37.0323,37.1781,37.008,37.0728,230579.0
2019-07-16 09:35:00,45.75,45.79,45.69,45.71,37823.0,37.0647,37.0971,37.0161,37.0323,37823.0
2019-07-16 09:40:00,45.71,46.11,45.7,46.09,112494.0,37.0323,37.3563,37.0242,37.3401,112494.0
2019-07-16 09:45:00,46.07,46.09,45.9,45.9,20909.0,37.3239,37.3401,37.1862,37.1862,20909.0
2019-07-16 09:50:00,45.91,45.91,45.77,45.82,34398.0,37.1943,37.1943,37.0809,37.1214,34398.0
2019-07-16 09:55:00,45.82,45.83,45.74,45.8,57867.0,37.1214,37.1295,37.0566,37.1052,57867.0
2019-07-16 10:00:00,45.8,45.9,45.8,45.86,52695.0,37.1052,37.1862,37.1052,37.1538,52695.0
2019-07-16 10:05:00,45.86,45.96,45.85,45.93,65093.0,37.1538,37.2348,37.1457,37.2105,65093.0
2019-07-16 10:10:00,45.92,45.98,45.92,45.98,24503.0,37.2024,37.251,37.2024,37.251,24503.0
2019-07-16 10:15:00,45.98,46.03,45.96,45.98,26476.0,37.251,37.2915,37.2348,37.251,26476.0
2019-07-16 10:20:00,45.98,46.16,45.98,46.16,67402.0,37.251,37.3968,37.251,37.3968,67402.0
2019-07-16 10:25:00,46.16,46.28,46.13,46.28,65642.0,37.3968,37.494,37.3725,37.494,65642.0
2019-07-16 10:30:00,46.26,46.3,46.23,46.26,121011.0,37.4778,37.5102,37.4535,37.4778,121011.0
2019-07-16 10:35:00,46.27,46.27,46.22,46.22,22094.0,37.4859,37.4859,37.4454,37.4454,22094.0
2019-07-16 10:40:00,46.2,46.23,46.16,46.21,27877.0,37.4292,37.4535,37.3968,37.4373,27877.0
2019-07-16 10:45:00,46.21,46.24,46.14,46.15,37760.0,37.4373,37.4616,37.3806,37.3887,37760.0
2019-07-16 10:50:00,46.14,46.19,46.07,46.19,45408.0,37.3806,37.4211,37.3239,37.4211,45408.0
2019-07-16 10:55:00,46.19,46.23,46.18,46.23,28390.0,37.4211,37.4535,37.413,37.4535,28390.0
2019-07-16 11:00:00,46.23,46.32,46.22,46.25,85371.0,37.4535,37.5265,37.4454,37.4697,85371.0
2019-07-16 11:05:00,46.26,46.34,46.25,46.31,60595.0,37.4778,37.5427,37.4697,37.5184,60595.0
2019-07-16 11:10:00,46.3,46.32,46.24,46.24,21720.0,37.5102,37.5265,37.4616,37.4616,21720.0
2019-07-16 11:15:00,46.25,46.31,46.23,46.31,57369.0,37.4697,37.5184,37.4535,37.5184,57369.0
2019-07-16 11:20:00,46.3,46.32,46.26,46.27,67093.0,37.5102,37.5265,37.4778,37.4859,67093.0
2019-07-16 11:25:00,46.27,46.29,46.24,46.26,18215.0,37.4859,37.5021,37.4616,37.4778,18215.0
2019-07-16 11:30:00,46.26,46.3,46.26,46.3,20003.0,37.4778,37.5102,37.4778,37.5102,20003.0
2019-07-16 11:35:00,46.3,46.31,46.28,46.29,19434.0,37.5102,37.5184,37.494,37.5021,19434.0
2019-07-16 11:40:00,46.3,46.31,46.25,46.26,18810.0,37.5102,37.5184,37.4697,37.4778,18810.0
2019-07-16 11:45:00,46.27,46.31,46.25,46.26,16804.0,37.4859,37.5184,37.4697,37.4778,16804.0
2019-07-16 11:50:00,46.26,46.31,46.26,46.3,29323.0,37.4778,37.5184,37.4778,37.5102,29323.0
2019-07-16 11:55:00,46.3,46.31,46.25,46.27,17093.0,37.5102,37.5184,37.4697,37.4859,17093.0
2019-07-16 12:00:00,46.27,46.29,46.22,46.29,45409.0,37.4859,37.5021,37.4454,37.5021,45409.0
2019-07-16 12:05:00,46.28,46.31,46.25,46.25,20882.0,37.494,37.5184,37.4697,37.4697,20882.0
2019-07-16 12:10:00,46.26,46.27,46.22,46.25,20883.0,37.4778,37.4859,37.4454,37.4697,20883.0
2019-07-16 12:15:00,46.25,46.27,46.22,46.22,38360.0,37.4697,37.4859,37.4454,37.4454,38360.0
2019-07-16 12:20:00,46.22,46.28,46.22,46.28,29590.0,37.4454,37.494,37.4454,37.494,29590.0
2019-07-16 12:25:00,46.27,46.31,46.27,46.29,13549.0,37.4859,37.5184,37.4859,37.5021,13549.0
2019-07-16 12:30:00,46.29,46.32,46.28,46.31,48246.0,37.5021,37.5265,37.494,37.5184,48246.0
2019-07-16 12:35:00,46.3,46.39,46.3,46.32,50562.0,37.5102,37.5832,37.5102,37.5265,50562.0
2019-07-16 12:40:00,46.32,46.34,46.28,46.31,22358.0,37.5265,37.5427,37.494,37.5184,22358.0
2019-07-16 12:45:00,46.3,46.3,46.25,46.26,35282.0,37.5102,37.5102,37.4697,37.4778,35282.0
2019-07-16 12:50:00,46.26,46.28,46.2,46.23,49876.0,37.4778,37.494,37.4292,37.4535,49876.0
2019-07-16 12:55:00,46.22,46.22,46.13,46.14,22768.0,37.4454,37.4454,37.3725,37.3806,22768.0
2019-07-16 13:00:00,46.13,46.17,46.11,46.16,37566.0,37.3725,37.4049,37.3563,37.3968,37566.0
2019-07-16 13:05:00,46.15,46.17,46.08,46.08,25120.0,37.3887,37.4049,37.332,37.332,25120.0
2019-07-16 13:10:00,46.08,46.08,46.0,46.0,39563.0,37.332,37.332,37.2672,37.2672,39563.0
2019-07-16 13:15:00,46.01,46.06,46.0,46.04,24975.0,37.2753,37.3158,37.2672,37.2996,24975.0
2019-07-16 13:20:00,46.04,46.04,45.96,45.96,41341.0,37.2996,37.2996,37.2348,37.2348,41341.0
2019-07-16 13:25:00,45.97,45.98,45.94,45.96,29633.0,37.2429,37.251,37.2186,37.2348,29633.0
2019-07-16 13:30:00,45.96,45.98,45.9,45.98,38392.0,37.2348,37.251,37.1862,37.251,38392.0
2019-07-16 13:35:00,45.97,46.01,45.91,45.96,19377.0,37.2429,37.2753,37.1943,37.2348,19377.0
2019-07-16 13:40:00,45.95,45.97,45.88,45.89,22744.0,37.2267,37.2429,37.17,37.1781,22744.0
2019-07-16 13:45:00,45.88,45.91,45.87,45.9,29577.0,37.17,37.1943,37.1619,37.1862,29577.0
2019-07-16 13:50:00,45.91,45.91,45.88,45.91,17720.0,37.1943,37.1943,37.17,37.1943,17720.0
2019-07-16 13:55:00,45.91,45.91,45.88,45.9,22046.0,37.1943,37.1943,37.17,37.1862,22046.0
2019-07-16 14:00:00,45.9,45.96,45.89,45.95,13661.0,37.1862,37.2348,37.1781,37.2267,13661.0
2019-07-16 14:05:00,45.96,45.98,45.91,45.92,16606.0,37.2348,37.251,37.1943,37.2024,16606.0
2019-07-16 14:10:00,45.92,45.93,45.89,45.9,15718.0,37.2024,37.2105,37.1781,37.1862,15718.0
2019-07-16 14:15:00,45.91,45.93,45.89,45.91,17177.0,37.1943,37.2105,37.1781,37.1943,17177.0
2019-07-16 14:20:00,45.91,45.94,45.9,45.94,17089.0,37.1943,37.2186,37.1862,37.2186,17089.0
2019-07-16 14:25:00,45.94,45.94,45.92,45.93,11290.0,37.2186,37.2186,37.2024,37.2105,11290.0
2019-07-16 14:30:00,45.93,45.95,45.91,45.91,15117.0,37.2105,37.2267,37.1943,37.1943,15117.0
2019-07-16 14:35:00,45.91,45.97,45.91,45.96,17974.0,37.1943,37.2429,37.1943,37.2348,17974.0
2019-07-16 14:40:00,45.96,46.01,45.95,46.0,22028.0,37.2348,37.2753,37.2267,37.2672,22028.0
2019-07-16 14:45:00,46.0,46.02,45.98,46.01,22818.0,37.2672,37.2834,37.251,37.2753,22818.0
2019-07-16 14:50:00,46.02,46.04,46.0,46.04,24100.0,37.2834,37.2996,37.2672,37.2996,24100.0
2019-07-16 14:55:00,46.04,46.11,46.04,46.06,31619.0,37.2996,37.3563,37.2996,37.3158,31619.0
2019-07-16 15:00:00,46.05,46.07,46.03,46.03,18447.0,37.3077,37.3239,37.2915,37.2915,18447.0
2019-07-16 15:05:00,46.04,46.05,45.99,46.0,40936.0,37.2996,37.3077,37.2591,37.2672,40936.0
2019-07-16 15:10:00,45.99,46.05,45.98,46.02,29522.0,37.2591,37.3077,37.251,37.2834,29522.0
2019-07-16 15:15:00,46.03,46.05,46.0,46.04,29624.0,37.2915,37.3077,37.2672,37.2996,29624.0
2019-07-16 15:20:00,46.04,46.05,45.95,45.98,35701.0,37.2996,37.3077,37.2267,37.251,35701.0
2019-07-16 15:25:00,45.98,45.98,45.91,45.96,26430.0,37.251,37.251,37.1943,37.2348,26430.0
2019-07-16 15:30:00,45.96,45.96,45.91,45.93,36365.0,37.2348,37.2348,37.1943,37.2105,36365.0
2019-07-16 15:35:00,45.94,45.96,45.93,45.95,23319.0,37.2186,37.2348,37.2105,37.2267,23319.0
2019-07-16 15:40:00,45.96,45.96,45.9,45.9,137006.0,37.2348,37.2348,37.1862,37.1862,137006.0
2019-07-16 15:45:00,45.9,45.94,45.85,45.85,88149.0,37.1862,37.2186,37.1457,37.1457,88149.0
2019-07-16 15:50:00,45.86,45.86,45.8,45.83,136675.0,37.1538,37.1538,37.1052,37.1295,136675.0
2019-07-16 15:55:00,45.83,45.87,45.81,45.83,227795.0,37.1295,37.1619,37.1133,37.1295,227795.0
2019-07-17 09:30:00,45.9,46.0,45.27,45.3,451141.0,37.1862,37.2672,36.6758,36.7001,451141.0
2019-07-17 09:35:00,45.29,45.59,45.24,45.53,193606.0,36.692,36.935,36.6515,36.8864,193606.0
2019-07-17 09:40:00,45.5,45.67,45.42,45.58,113220.0,36.8621,36.9999,36.7973,36.9269,113220.0
2019-07-17 09:45:00,45.58,45.67,45.49,45.64,70228.0,36.9269,36.9999,36.854,36.9755,70228.0
2019-07-17 09:50:00,45.63,45.64,45.41,45.46,143333.0,36.9674,36.9755,36.7892,36.8297,143333.0
2019-07-17 09:55:00,45.46,45.55,45.42,45.54,90784.0,36.8297,36.9026,36.7973,36.8945,90784.0
2019-07-17 10:00:00,45.53,45.58,45.45,45.51,86926.0,36.8864,36.9269,36.8216,36.8702,86926.0
2019-07-17 10:05:00,45.52,45.68,45.52,45.57,109165.0,36.8783,37.008,36.8783,36.9188,109165.0
2019-07-17 10:10:00,45.57,45.61,45.52,45.52,30084.0,36.9188,36.9512,36.8783,36.8783,30084.0
2019-07-17 10:15:00,45.52,45.61,45.5,45.56,36207.0,36.8783,36.9512,36.8621,36.9107,36207.0
2019-07-17 10:20:00,45.55,45.63,45.55,45.63,29512.0,36.9026,36.9674,36.9026,36.9674,29512.0
2019-07-17 10:25:00,45.62,45.62,45.54,45.55,38203.0,36.9593,36.9593,36.8945,36.9026,38203.0
2019-07-17 10:30:00,45.54,45.64,45.54,45.61,65364.0,36.8945,36.9755,36.8945,36.9512,65364.0
2019-07-17 10:35:00,45.61,45.63,45.53,45.57,115398.0,36.9512,36.9674,36.8864,36.9188,115398.0
2019-07-17 10:40:00,45.56,45.57,45.49,45.5,78966.0,36.9107,36.9188,36.854,36.8621,78966.0
2019-07-17 10:45:00,45.49,45.58,45.49,45.55,77739.0,36.854,36.9269,36.854,36.9026,77739.0
2019-07-17 10:50:00,45.55,45.58,45.49,45.53,42020.0,36.9026,36.9269,36.854,36.8864,42020.0
2019-07-17 10:55:00,45.53,45.61,45.5,45.59,39694.0,36.8864,36.9512,36.8621,36.935,39694.0
2019-07-17 11:00:00,45.58,45.63,45.57,45.61,43350.0,36.9269,36.9674,36.9188,36.9512,43350.0
2019-07-17 11:05:00,45.6,45.63,45.55,45.58,50349.0,36.9431,36.9674,36.9026,36.9269,50349.0
2019-07-17 11:10:00,45.58,45.62,45.53,45.61,45003.0,36.9269,36.9593,36.8864,36.9512,45003.0
2019-07-17 11:15:00,45.6,45.61,45.57,45.57,21887.0,36.9431,36.9512,36.9188,36.9188,21887.0
2019-07-17 11:20:00,45.57,45.64,45.56,45.61,20340.0,36.9188,36.9755,36.9107,36.9512,20340.0
2019-07-17 11:25:00,45.6,45.62,45.57,45.59,21132.0,36.9431,36.9593,36.9188,36.935,21132.0
2019-07-17 11:30:00,45.59,45.62,45.58,45.61,21097.0,36.935,36.9593,36.9269,36.9512,21097.0
2019-07-17 11:35:00,45.61,45.64,45.59,45.61,27727.0,36.9512,36.9755,36.935,36.9512,27727.0
2019-07-17 11:40:00,45.6,45.61,45.56,45.59,23605.0,36.9431,36.9512,36.9107,36.935,23605.0
2019-07-17 11:45:00,45.59,45.6,45.5,45.59,52406.0,36.935,36.9431,36.8621,36.935,52406.0
2019-07-17 11:50:00,45.59,45.59,45.53,45.53,15908.0,36.935,36.935,36.8864,36.8864,15908.0
2019-07-17 11:55:00,45.53,45.53,45.48,45.48,21669.0,36.8864,36.8864,36.8459,36.8459,21669.0
2019-07-17 12:00:00,45.47,45.51,45.45,45.48,55641.0,36.8378,36.8702,36.8216,36.8459,55641.0
2019-07-17 12:05:00,45.47,45.47,45.42,45.43,31910.0,36.8378,36.8378,36.7973,36.8054,31910.0
2019-07-17 12:10:00,45.44,45.44,45.31,45.38,46640.0,36.8135,36.8135,36.7082,36.7649,46640.0
2019-07-17 12:15:00,45.37,45.46,45.36,45.41,38762.0,36.7568,36.8297,36.7487,36.7892,38762.0
2019-07-17 12:20:00,45.42,45.46,45.4,45.43,36298.0,36.7973,36.8297,36.7811,36.8054,36298.0
2019-07-17 12:25:00,45.43,45.51,45.36,45.37,152136.0,36.8054,36.8702,36.7487,36.7568,152136.0
2019-07-17 12:30:00,45.38,45.38,45.27,45.28,59526.0,36.7649,36.7649,36.6758,36.6839,59526.0
2019-07-17 12:35:00,45.28,45.28,45.19,45.23,110259.0,36.6839,36.6839,36.611,36.6434,110259.0
2019-07-17 12:40:00,45.22,45.38,45.22,45.34,41870.0,36.6353,36.7649,36.6353,36.7325,41870.0
2019-07-17 12:45:00,45.34,45.35,45.28,45.28,39847.0,36.7325,36.7406,36.6839,36.6839,39847.0
2019-07-17 12:50:00,45.28,45.35,45.27,45.35,23341.0,36.6839,36.7406,36.6758,36.7406,23341.0
2019-07-17 12:55:00,45.35,45.36,45.3,45.32,30862.0,36.7406,36.7487,36.7001,36.7163,30862.0
2019-07-17 13:00:00,45.32,45.34,45.3,45.34,18271.0,36.7163,36.7325,36.7001,36.7325,18271.0
2019-07-17 13:05:00,45.33,45.37,45.31,45.32,37304.0,36.7244,36.7568,36.7082,36.7163,37304.0
2019-07-17 13:10:00,45.32,45.4,45.31,45.4,32239.0,36.7163,36.7811,36.7082,36.7811,32239.0
2019-07-17 13:15:00,45.4,45.46,45.39,45.44,33960.0,36.7811,36.8297,36.773,36.8135,33960.0
2019-07-17 13:20:00,45.45,45.45,45.36,45.37,41222.0,36.8216,36.8216,36.7487,36.7568,41222.0
2019-07-17 13:25:00,45.37,45.42,45.36,45.41,27100.0,36.7568,36.7973,36.7487,36.7892,27100.0
2019-07-17 13:30:00,45.41,45.51,45.41,45.51,26535.0,36.7892,36.8702,36.7892,36.8702,26535.0
2019-07-17 13:35:00,45.51,45.51,45.42,45.47,49345.0,36.8702,36.8702,36.7973,36.8378,49345.0
2019-07-17 13:40:00,45.47,45.48,45.37,45.38,58288.0,36.8378,36.8459,36.7568,36.7649,58288.0
2019-07-17 13:45:00,45.38,45.4,45.35,45.36,19910.0,36.7649,36.7811,36.7406,36.7487,19910.0
2019-07-17 13:50:00,45.35,45.35,45.29,45.3,26377.0,36.7406,36.7406,36.692,36.7001,26377.0
2019-07-17 13:55:00,45.29,45.33,45.28,45.31,32843.0,36.692,36.7244,36.6839,36.7082,32843.0
2019-07-17 14:00:00,45.31,45.31,45.23,45.24,61516.0,36.7082,36.7082,36.6434,36.6515,61516.0
2019-07-17 14:05:00,45.24,45.27,45.23,45.24,33575.0,36.6515,36.6758,36.6434,36.6515,33575.0
2019-07-17 14:10:00,45.24,45.24,45.06,45.15,104556.0,36.6515,36.6515,36.5057,36.5786,104556.0
2019-07-17 14:15:00,45.14,45.18,45.09,45.12,68216.0,36.5705,36.6029,36.53,36.5543,68216.0
2019-07-17 14:20:00,45.11,45.18,45.11,45.17,48184.0,36.5462,36.6029,36.5462,36.5948,48184.0
2019-07-17 14:25:00,45.17,45.24,45.15,45.18,42674.0,36.5948,36.6515,36.5786,36.6029,42674.0
2019-07-17 14:30:00,45.18,45.25,45.17,45.23,35527.0,36.6029,36.6596,36.5948,36.6434,35527.0
2019-07-17 14:35:00,45.23,45.28,45.2,45.27,57912.0,36.6434,36.6839,36.6191,36.6758,57912.0
2019-07-17 14:40:00,45.27,45.31,45.2,45.2,48004.0,36.6758,36.7082,36.6191,36.6191,48004.0
2019-07-17 14:45:00,45.21,45.26,45.17,45.25,33351.0,36.6272,36.6677,36.5948,36.6596,33351.0
2019-07-17 14:50:00,45.25,45.26,45.21,45.23,35112.0,36.6596,36.6677,36.6272,36.6434,35112.0
2019-07-17 14:55:00,45.23,45.27,45.22,45.23,28618.0,36.6434,36.6758,36.6353,36.6434,28618.0
2019-07-17 15:00:00,45.24,45.29,45.23,45.24,39201.0,36.6515,36.692,36.6434,36.6515,39201.0
2019-07-17 15:05:00,45.23,45.28,45.2,45.27,45472.0,36.6434,36.6839,36.6191,36.6758,45472.0
2019-07-17 15:10:00,45.28,45.32,45.25,45.26,34949.0,36.6839,36.7163,36.6596,36.6677,34949.0
2019-07-17 15:15:00,45.26,45.37,45.24,45.35,67179.0,36.6677,36.7568,36.6515,36.7406,67179.0
2019-07-17 15:20:00,45.35,45.35,45.27,45.28,49645.0,36.7406,36.7406,36.6758,36.6839,49645.0
2019-07-17 15:25:00,45.28,45.33,45.27,45.3,69566.0,36.6839,36.7244,36.6758,36.7001,69566.0
2019-07-17 15:30:00,45.3,45.31,45.24,45.24,90508.0,36.7001,36.7082,36.6515,36.6515,90508.0
2019-07-17 15:35:00,45.24,45.26,45.17,45.22,80383.0,36.6515,36.6677,36.5948,36.6353,80383.0
2019-07-17 15:40:00,45.22,45.29,45.19,45.26,98366.0,36.6353,36.692,36.611,36.6677,98366.0
2019-07-17 15:45:00,45.27,45.3,45.25,45.26,134581.0,36.6758,36.7001,36.6596,36.6677,134581.0
2019-07-17 15:50:00,45.26,45.27,45.12,45.19,277779.0,36.6677,36.6758,36.5543,36.611,277779.0
2019-07-17 15:55:00,45.18,45.31,45.18,45.27,473910.0,36.6029,36.7082,36.6029,36.6758,473910.0
2019-07-18 09:30:00,45.82,46.24,45.44,46.16,256448.0,37.1214,37.4616,36.8135,37.3968,256448.0
2019-07-18 09:35:00,46.16,47.37,46.16,47.14,638572.0,37.3968,38.3771,37.3968,38.1908,638572.0
2019-07-18 09:40:00,47.1,47.19,46.39,46.4,398492.0,38.1584,38.2313,37.5832,37.5913,398492.0
2019-07-18 09:45:00,46.42,46.47,45.84,45.94,234457.0,37.6075,37.648,37.1376,37.2186,234457.0
2019-07-18 09:50:00,45.92,45.95,45.61,45.68,255243.0,37.2024,37.2267,36.9512,37.008,255243.0
2019-07-18 09:55:00,45.69,45.8,45.36,45.46,249024.0,37.0161,37.1052,36.7487,36.8297,249024.0
2019-07-18 10:00:00,45.38,45.5,45.1,45.3,390263.0,36.7649,36.8621,36.5381,36.7001,390263.0
2019-07-18 10:05:00,45.3,45.62,45.07,45.5,218966.0,36.7001,36.9593,36.5138,36.8621,218966.0
2019-07-18 10:10:00,45.51,45.56,45.25,45.46,281681.0,36.8702,36.9107,36.6596,36.8297,281681.0
2019-07-18 10:15:00,45.48,45.54,45.34,45.37,210422.0,36.8459,36.8945,36.7325,36.7568,210422.0
2019-07-18 10:20:00,45.37,45.39,45.2,45.39,147890.0,36.7568,36.773,36.6191,36.773,147890.0
2019-07-18 10:25:00,45.39,45.52,45.28,45.47,71870.0,36.773,36.8783,36.6839,36.8378,71870.0
2019-07-18 10:30:00,45.47,45.78,45.42,45.74,161366.0,36.8378,37.089,36.7973,37.0566,161366.0
2019-07-18 10:35:00,45.74,45.8,45.65,45.71,66513.0,37.0566,37.1052,36.9836,37.0323,66513.0
2019-07-18 10:40:00,45.7,45.85,45.66,45.72,173276.0,37.0242,37.1457,36.9917,37.0404,173276.0
2019-07-18 10:45:00,45.73,45.77,45.59,45.63,48346.0,37.0485,37.0809,36.935,36.9674,48346.0
2019-07-18 10:50:00,45.64,45.8,45.44,45.44,64733.0,36.9755,37.1052,36.8135,36.8135,64733.0
2019-07-18 10:55:00,45.45,45.49,45.32,45.45,66623.0,36.8216,36.854,36.7163,36.8216,66623.0
2019-07-18 11:00:00,45.46,45.55,45.36,45.53,80493.0,36.8297,36.9026,36.7487,36.8864,80493.0
2019-07-18 11:05:00,45.54,45.59,45.36,45.49,95717.0,36.8945,36.935,36.7487,36.854,95717.0
2019-07-18 11:10:00,45.49,45.66,45.48,45.66,81451.0,36.854,36.9917,36.8459,36.9917,81451.0
2019-07-18 11:15:00,45.66,45.7,45.45,45.47,45485.0,36.9917,37.0242,36.8216,36.8378,45485.0
2019-07-18 11:20:00,45.45,45.46,45.32,45.4,70764.0,36.8216,36.8297,36.7163,36.7811,70764.0
2019-07-18 11:25:00,45.41,45.51,45.38,45.49,39464.0,36.7892,36.8702,36.7649,36.854,39464.0
2019-07-18 11:30:00,45.48,45.57,45.39,45.42,53980.0,36.8459,36.9188,36.773,36.7973,53980.0
2019-07-18 11:35:00,45.42,45.53,45.39,45.53,43722.0,36.7973,36.8864,36.773,36.8864,43722.0
2019-07-18 11:40:00,45.53,45.62,45.5,45.61,37752.0,36.8864,36.9593,36.8621,36.9512,37752.0
2019-07-18 11:45:00,45.61,45.61,45.43,45.45,43982.0,36.9512,36.9512,36.8054,36.8216,43982.0
2019-07-18 11:50:00,45.44,45.56,45.44,45.49,41552.0,36.8135,36.9107,36.8135,36.854,41552.0
2019-07-18 11:55:00,45.49,45.52,45.44,45.46,41399.0,36.854,36.8783,36.8135,36.8297,41399.0
2019-07-18 12:00:00,45.45,45.49,45.4,45.47,63329.0,36.8216,36.854,36.7811,36.8378,63329.0
2019-07-18 12:05:00,45.47,45.49,45.38,45.44,35664.0,36.8378,36.854,36.7649,36.8135,35664.0
2019-07-18 12:10:00,45.44,45.47,45.38,45.38,51371.0,36.8135,36.8378,36.7649,36.7649,51371.0
2019-07-18 12:15:00,45.38,45.43,45.34,45.35,62776.0,36.7649,36.8054,36.7325,36.7406,62776.0
2019-07-18 12:20:00,45.34,45.47,45.33,45.44,52920.0,36.7325,36.8378,36.7244,36.8135,52920.0
2019-07-18 12:25:00,45.43,45.46,45.4,45.43,36286.0,36.8054,36.8297,36.7811,36.8054,36286.0
2019-07-18 12:30:00,45.43,45.47,45.42,45.43,28548.0,36.8054,36.8378,36.7973,36.8054,28548.0
2019-07-18 12:35:00,45.42,45.52,45.41,45.45,64166.0,36.7973,36.8783,36.7892,36.8216,64166.0
2019-07-18 12:40:00,45.45,45.45,45.4,45.41,29997.0,36.8216,36.8216,36.7811,36.7892,29997.0
2019-07-18 12:45:00,45.42,45.48,45.4,45.47,32928.0,36.7973,36.8459,36.7811,36.8378,32928.0
2019-07-18 12:50:00,45.46,45.48,45.41,45.43,34432.0,36.8297,36.8459,36.7892,36.8054,34432.0
2019-07-18 12:55:00,45.43,45.43,45.37,45.39,34750.0,36.8054,36.8054,36.7568,36.773,34750.0
2019-07-18 13:00:00,45.38,45.4,45.29,45.31,98926.0,36.7649,36.7811,36.692,36.7082,98926.0
2019-07-18 13:05:00,45.31,45.44,45.29,45.44,74049.0,36.7082,36.8135,36.692,36.8135,74049.0
2019-07-18 13:10:00,45.44,45.77,45.43,45.73,188783.0,36.8135,37.0809,36.8054,37.0485,188783.0
2019-07-18 13:15:00,45.72,45.81,45.67,45.69,178924.0,37.0404,37.1133,36.9999,37.0161,178924.0
2019-07-18 13:20:00,45.69,45.71,45.65,45.66,29623.0,37.0161,37.0323,36.9836,36.9917,29623.0
2019-07-18 13:25:00,45.66,45.66,45.49,45.56,39615.0,36.9917,36.9917,36.854,36.9107,39615.0
2019-07-18 13:30:00,45.54,45.59,45.46,45.54,45311.0,36.8945,36.935,36.8297,36.8945,45311.0
2019-07-18 13:35:00,45.54,45.58,45.5,45.55,33233.0,36.8945,36.9269,36.8621,36.9026,33233.0
2019-07-18 13:40:00,45.55,45.58,45.52,45.55,35954.0,36.9026,36.9269,36.8783,36.9026,35954.0
2019-07-18 13:45:00,45.55,45.62,45.53,45.54,22572.0,36.9026,36.9593,36.8864,36.8945,22572.0
2019-07-18 13:50:00,45.53,45.54,45.44,45.47,51696.0,36.8864,36.8945,36.8135,36.8378,51696.0
2019-07-18 13:55:00,45.47,45.62,45.46,45.59,51385.0,36.8378,36.9593,36.8297,36.935,51385.0
2019-07-18 14:00:00,45.6,45.68,45.59,45.66,39589.0,36.9431,37.008,36.935,36.9917,39589.0
2019-07-18 14:05:00,45.67,45.77,45.65,45.75,70783.0,36.9999,37.0809,36.9836,37.0647,70783.0
2019-07-18 14:10:00,45.75,45.79,45.72,45.79,55597.0,37.0647,37.0971,37.0404,37.0971,55597.0
2019-07-18 14:15:00,45.8,45.92,45.8,45.92,55597.0,37.1052,37.2024,37.1052,37.2024,55597.0
2019-07-18 14:20:00,45.91,46.0,45.91,46.0,54734.0,37.1943,37.2672,37.1943,37.2672,54734.0
2019-07-18 14:25:00,45.99,46.06,45.98,46.0,74284.0,37.2591,37.3158,37.251,37.2672,74284.0
2019-07-18 14:30:00,45.99,46.07,45.96,45.98,81170.0,37.2591,37.3239,37.2348,37.251,81170.0
2019-07-18 14:35:00,45.98,45.99,45.89,45.93,41008.0,37.251,37.2591,37.1781,37.2105,41008.0
2019-07-18 14:40:00,45.93,46.0,45.91,45.93,43326.0,37.2105,37.2672,37.1943,37.2105,43326.0
2019-07-18 14:45:00,45.93,45.96,45.84,45.84,68480.0,37.2105,37.2348,37.1376,37.1376,68480.0
2019-07-18 14:50:00,45.84,45.87,45.66,45.7,77882.0,37.1376,37.1619,36.9917,37.0242,77882.0
2019-07-18 14:55:00,45.71,45.8,45.7,45.71,59137.0,37.0323,37.1052,37.0242,37.0323,59137.0
2019-07-18 15:00:00,45.71,45.73,45.64,45.66,48232.0,37.0323,37.0485,36.9755,36.9917,48232.0
2019-07-18 15:05:00,45.68,45.69,45.59,45.64,48333.0,37.008,37.0161,36.935,36.9755,48333.0
2019-07-18 15:10:00,45.63,45.67,45.63,45.63,34061.0,36.9674,36.9999,36.9674,36.9674,34061.0
2019-07-18 15:15:00,45.64,45.73,45.61,45.73,64732.0,36.9755,37.0485,36.9512,37.0485,64732.0
2019-07-18 15:20:00,45.73,45.74,45.59,45.59,96838.0,37.0485,37.0566,36.935,36.935,96838.0
2019-07-18 15:25:00,45.59,45.65,45.53,45.61,81162.0,36.935,36.9836,36.8864,36.9512,81162.0
2019-07-18 15:30:00,45.61,45.61,45.41,45.41,65823.0,36.9512,36.9512,36.7892,36.7892,65823.0
2019-07-18 15:35:00,45.41,45.6,45.37,45.57,123630.0,36.7892,36.9431,36.7568,36.9188,123630.0
2019-07-18 15:40:00,45.58,45.61,45.55,45.59,85112.0,36.9269,36.9512,36.9026,36.935,85112.0
2019-07-18 15:45:00,45.59,45.65,45.56,45.65,149289.0,36.935,36.9836,36.9107,36.9836,149289.0
2019-07-18 15:50:00,45.64,45.68,45.54,45.64,190464.0,36.9755,37.008,36.8945,36.9755,190464.0
2019-07-18 15:55:00,45.64,45.76,45.63,45.67,331870.0,36.9755,37.0728,36.9674,36.9999,331870.0
2019-07-19 09:30:00,45.88,46.12,45.88,45.88,92513.0,37.17,37.3644,37.17,37.17,92513.0
2019-07-19 09:35:00,45.88,45.91,45.77,45.9,33199.0,37.17,37.1943,37.0809,37.1862,33199.0
2019-07-19 09:40:00,45.88,45.96,45.88,45.93,41712.0,37.17,37.2348,37.17,37.2105,41712.0
2019-07-19 09:45:00,45.92,46.12,45.9,46.11,40492.0,37.2024,37.3644,37.1862,37.3563,40492.0
2019-07-19 09:50:00,46.13,46.19,46.09,46.18,51408.0,37.3725,37.4211,37.3401,37.413,51408.0
2019-07-19 09:55:00,46.16,46.23,46.04,46.06,49611.0,37.3968,37.4535,37.2996,37.3158,49611.0
2019-07-19 10:00:00,46.05,46.15,45.89,45.94,64274.0,37.3077,37.3887,37.1781,37.2186,64274.0
2019-07-19 10:05:00,45.97,46.0,45.86,45.88,19788.0,37.2429,37.2672,37.1538,37.17,19788.0
2019-07-19 10:10:00,45.86,45.92,45.81,45.81,29960.0,37.1538,37.2024,37.1133,37.1133,29960.0
2019-07-19 10:15:00,45.81,45.92,45.81,45.89,25949.0,37.1133,37.2024,37.1133,37.1781,25949.0
2019-07-19 10:20:00,45.9,45.92,45.81,45.92,22918.0,37.1862,37.2024,37.1133,37.2024,22918.0
2019-07-19 10:25:00,45.92,45.92,45.84,45.87,25076.0,37.2024,37.2024,37.1376,37.1619,25076.0
2019-07-19 10:30:00,45.88,45.94,45.88,45.89,20668.0,37.17,37.2186,37.17,37.1781,20668.0
2019-07-19 10:35:00,45.89,45.97,45.87,45.95,23620.0,37.1781,37.2429,37.1619,37.2267,23620.0
2019-07-19 10:40:00,45.95,45.96,45.91,45.92,27535.0,37.2267,37.2348,37.1943,37.2024,27535.0
2019-07-19 10:45:00,45.91,45.95,45.85,45.85,88011.0,37.1943,37.2267,37.1457,37.1457,88011.0
2019-07-19 10:50:00,45.86,45.91,45.8,45.91,41188.0,37.1538,37.1943,37.1052,37.1943,41188.0
2019-07-19 10:55:00,45.9,46.0,45.88,45.98,27312.0,37.1862,37.2672,37.17,37.251,27312.0
2019-07-19 11:00:00,45.99,46.06,45.99,46.0,55355.0,37.2591,37.3158,37.2591,37.2672,55355.0
2019-07-19 11:05:00,46.01,46.07,46.0,46.04,41466.0,37.2753,37.3239,37.2672,37.2996,41466.0
2019-07-19 11:10:00,46.03,46.07,46.01,46.03,19287.0,37.2915,37.3239,37.2753,37.2915,19287.0
2019-07-19 11:15:00,46.03,46.05,45.99,45.99,39416.0,37.2915,37.3077,37.2591,37.2591,39416.0
2019-07-19 11:20:00,46.0,46.05,45.96,46.05,32046.0,37.2672,37.3077,37.2348,37.3077,32046.0
2019-07-19 11:25:00,46.04,46.08,45.95,45.99,30684.0,37.2996,37.332,37.2267,37.2591,30684.0
2019-07-19 11:30:00,45.99,46.07,45.99,46.05,28403.0,37.2591,37.3239,37.2591,37.3077,28403.0
2019-07-19 11:35:00,46.05,46.06,45.95,45.95,19587.0,37.3077,37.3158,37.2267,37.2267,19587.0
2019-07-19 11:40:00,45.95,46.01,45.91,45.96,67219.0,37.2267,37.2753,37.1943,37.2348,67219.0
2019-07-19 11:45:00,45.96,45.96,45.87,45.95,33489.0,37.2348,37.2348,37.1619,37.2267,33489.0
2019-07-19 11:50:00,45.94,45.99,45.91,45.98,19598.0,37.2186,37.2591,37.1943,37.251,19598.0
2019-07-19 11:55:00,45.97,46.07,45.97,46.06,21991.0,37.2429,37.3239,37.2429,37.3158,21991.0
2019-07-19 12:00:00,46.06,46.07,46.0,46.02,31310.0,37.3158,37.3239,37.2672,37.2834,31310.0
2019-07-19 12:05:00,46.02,46.06,46.0,46.05,27156.0,37.2834,37.3158,37.2672,37.3077,27156.0
2019-07-19 12:10:00,46.04,46.16,46.04,46.11,55091.0,37.2996,37.3968,37.2996,37.3563,55091.0
2019-07-19 12:15:00,46.11,46.19,46.11,46.17,37020.0,37.3563,37.4211,37.3563,37.4049,37020.0
2019-07-19 12:20:00,46.16,46.18,46.14,46.18,22935.0,37.3968,37.413,37.3806,37.413,22935.0
2019-07-19 12:25:00,46.18,46.34,46.18,46.33,204232.0,37.413,37.5427,37.413,37.5346,204232.0
2019-07-19 12:30:00,46.33,46.36,46.3,46.36,63535.0,37.5346,37.5589,37.5102,37.5589,63535.0
2019-07-19 12:35:00,46.34,46.37,46.32,46.32,56967.0,37.5427,37.567,37.5265,37.5265,56967.0
2019-07-19 12:40:00,46.31,46.34,46.26,46.26,36843.0,37.5184,37.5427,37.4778,37.4778,36843.0
2019-07-19 12:45:00,46.27,46.27,46.21,46.21,50278.0,37.4859,37.4859,37.4373,37.4373,50278.0
2019-07-19 12:50:00,46.22,46.24,46.18,46.19,30635.0,37.4454,37.4616,37.413,37.4211,30635.0
2019-07-19 12:55:00,46.18,46.19,46.16,46.17,35660.0,37.413,37.4211,37.3968,37.4049,35660.0
2019-07-19 13:00:00,46.17,46.21,46.17,46.18,22915.0,37.4049,37.4373,37.4049,37.413,22915.0
2019-07-19 13:05:00,46.19,46.2,46.18,46.2,12012.0,37.4211,37.4292,37.413,37.4292,12012.0
2019-07-19 13:10:00,46.2,46.2,46.15,46.16,16844.0,37.4292,37.4292,37.3887,37.3968,16844.0
2019-07-19 13:15:00,46.17,46.24,46.16,46.16,32325.0,37.4049,37.4616,37.3968,37.3968,32325.0
2019-07-19 13:20:00,46.16,46.17,46.1,46.15,37352.0,37.3968,37.4049,37.3482,37.3887,37352.0
2019-07-19 13:25:00,46.14,46.18,46.11,46.12,27795.0,37.3806,37.413,37.3563,37.3644,27795.0
2019-07-19 13:30:00,46.13,46.13,46.01,46.02,30537.0,37.3725,37.3725,37.2753,37.2834,30537.0
2019-07-19 13:35:00,46.02,46.03,46.0,46.01,15675.0,37.2834,37.2915,37.2672,37.2753,15675.0
2019-07-19 13:40:00,46.01,46.04,45.98,45.99,33977.0,37.2753,37.2996,37.251,37.2591,33977.0
2019-07-19 13:45:00,46.01,46.08,46.01,46.07,19330.0,37.2753,37.332,37.2753,37.3239,19330.0
2019-07-19 13:50:00,46.07,46.1,46.03,46.04,23201.0,37.3239,37.3482,37.2915,37.2996,23201.0
2019-07-19 13:55:00,46.04,46.05,46.01,46.05,22729.0,37.2996,37.3077,37.2753,37.3077,22729.0
2019-07-19 14:00:00,46.05,46.15,46.03,46.13,24818.0,37.3077,37.3887,37.2915,37.3725,24818.0
2019-07-19 14:05:00,46.13,46.13,46.01,46.01,46203.0,37.3725,37.3725,37.2753,37.2753,46203.0
2019-07-19 14:10:00,46.01,46.1,46.0,46.1,59965.0,37.2753,37.3482,37.2672,37.3482,59965.0
2019-07-19 14:15:00,46.1,46.12,46.07,46.07,51357.0,37.3482,37.3644,37.3239,37.3239,51357.0
2019-07-19 14:20:00,46.06,46.11,46.06,46.07,22817.0,37.3158,37.3563,37.3158,37.3239,22817.0
2019-07-19 14:25:00,46.08,46.11,46.01,46.02,27286.0,37.332,37.3563,37.2753,37.2834,27286.0
2019-07-19 14:30:00,46.02,46.09,46.01,46.02,55263.0,37.2834,37.3401,37.2753,37.2834,55263.0
2019-07-19 14:35:00,46.02,46.04,45.98,46.01,35405.0,37.2834,37.2996,37.251,37.2753,35405.0
2019-07-19 14:40:00,46.01,46.03,45.98,45.98,18886.0,37.2753,37.2915,37.251,37.251,18886.0
2019-07-19 14:45:00,45.98,46.03,45.98,46.0,23558.0,37.251,37.2915,37.251,37.2672,23558.0
2019-07-19 14:50:00,46.01,46.04,46.0,46.02,12146.0,37.2753,37.2996,37.2672,37.2834,12146.0
2019-07-19 14:55:00,46.02,46.03,45.95,45.96,29188.0,37.2834,37.2915,37.2267,37.2348,29188.0
2019-07-19 15:00:00,45.95,45.96,45.91,45.91,41235.0,37.2267,37.2348,37.1943,37.1943,41235.0
2019-07-19 15:05:00,45.92,45.92,45.85,45.88,29472.0,37.2024,37.2024,37.1457,37.17,29472.0
2019-07-19 15:10:00,45.89,45.9,45.82,45.87,18071.0,37.1781,37.1862,37.1214,37.1619,18071.0
2019-07-19 15:15:00,45.88,45.88,45.8,45.81,25092.0,37.17,37.17,37.1052,37.1133,25092.0
2019-07-19 15:20:00,45.8,45.81,45.73,45.79,35335.0,37.1052,37.1133,37.0485,37.0971,35335.0
2019-07-19 15:25:00,45.79,45.8,45.75,45.77,36618.0,37.0971,37.1052,37.0647,37.0809,36618.0
2019-07-19 15:30:00,45.78,45.81,45.76,45.77,37366.0,37.089,37.1133,37.0728,37.0809,37366.0
2019-07-19 15:35:00,45.77,45.78,45.75,45.77,38109.0,37.0809,37.089,37.0647,37.0809,38109.0
2019-07-19 15:40:00,45.77,45.81,45.75,45.8,72905.0,37.0809,37.1133,37.0647,37.1052,72905.0
2019-07-19 15:45:00,45.8,45.81,45.66,45.66,92576.0,37.1052,37.1133,36.9917,36.9917,92576.0
2019-07-19 15:50:00,45.67,45.71,45.61,45.7,109758.0,36.9999,37.0323,36.9512,37.0242,109758.0
2019-07-19 15:55:00,45.7,45.72,45.63,45.64,212114.0,37.0242,37.0404,36.9674,36.9755,212114.0
2019-07-22 09:30:00,45.95,46.45,45.86,46.42,160467.0,37.2267,37.6318,37.1538,37.6075,160467.0
2019-07-22 09:35:00,46.44,46.61,46.37,46.38,198799.0,37.6237,37.7614,37.567,37.5751,198799.0
2019-07-22 09:40:00,46.41,46.77,46.4,46.73,203968.0,37.5994,37.891,37.5913,37.8586,203968.0
2019-07-22 09:45:00,46.73,46.97,46.72,46.79,160766.0,37.8586,38.0531,37.8505,37.9072,160766.0
2019-07-22 09:50:00,46.81,46.96,46.76,46.83,187619.0,37.9234,38.045,37.8829,37.9396,187619.0
2019-07-22 09:55:00,46.84,46.96,46.65,46.7,130152.0,37.9477,38.045,37.7938,37.8343,130152.0
2019-07-22 10:00:00,46.69,46.78,46.64,46.76,73199.0,37.8262,37.8991,37.7857,37.8829,73199.0
2019-07-22 10:05:00,46.76,46.8,46.62,46.72,88100.0,37.8829,37.9153,37.7695,37.8505,88100.0
2019-07-22 10:10:00,46.72,46.73,46.67,46.71,64827.0,37.8505,37.8586,37.81,37.8424,64827.0
2019-07-22 10:15:00,46.71,46.8,46.7,46.74,52721.0,37.8424,37.9153,37.8343,37.8667,52721.0
2019-07-22 10:20:00,46.74,46.76,46.61,46.7,65425.0,37.8667,37.8829,37.7614,37.8343,65425.0
2019-07-22 10:25:00,46.7,46.93,46.7,46.91,168394.0,37.8343,38.0206,37.8343,38.0044,168394.0
2019-07-22 10:30:00,46.92,46.98,46.84,46.87,77750.0,38.0125,38.0612,37.9477,37.972,77750.0
2019-07-22 10:35:00,46.89,46.95,46.87,46.88,52198.0,37.9882,38.0369,37.972,37.9801,52198.0
2019-07-22 10:40:00,46.88,46.89,46.72,46.73,48126.0,37.9801,37.9882,37.8505,37.8586,48126.0
2019-07-22 10:45:00,46.74,46.89,46.68,46.71,74791.0,37.8667,37.9882,37.8181,37.8424,74791.0
2019-07-22 10:50:00,46.71,46.8,46.69,46.79,59502.0,37.8424,37.9153,37.8262,37.9072,59502.0
2019-07-22 10:55:00,46.8,47.0,46.75,47.0,98165.0,37.9153,38.0774,37.8748,38.0774,98165.0
2019-07-22 11:00:00,46.99,47.01,46.9,46.96,108129.0,38.0693,38.0855,37.9963,38.045,108129.0
2019-07-22 11:05:00,46.96,46.98,46.93,46.98,71062.0,38.045,38.0612,38.0206,38.0612,71062.0
2019-07-22 11:10:00,46.98,47.01,46.93,47.0,96494.0,38.0612,38.0855,38.0206,38.0774,96494.0
2019-07-22 11:15:00,47.0,47.01,46.95,46.97,97766.0,38.0774,38.0855,38.0369,38.0531,97766.0
2019-07-22 11:20:00,46.97,47.0,46.91,46.97,48514.0,38.0531,38.0774,38.0044,38.0531,48514.0
2019-07-22 11:25:00,46.97,46.98,46.94,46.95,53388.0,38.0531,38.0612,38.0287,38.0369,53388.0
2019-07-22 11:30:00,46.95,47.1,46.95,47.09,165320.0,38.0369,38.1584,38.0369,38.1503,165320.0
2019-07-22 11:35:00,47.09,47.13,47.01,47.05,114173.0,38.1503,38.1827,38.0855,38.1179,114173.0
2019-07-22 11:40:00,47.06,47.15,47.05,47.13,60309.0,38.126,38.1989,38.1179,38.1827,60309.0
2019-07-22 11:45:00,47.14,47.15,47.07,47.13,62385.0,38.1908,38.1989,38.1341,38.1827,62385.0
2019-07-22 11:50:00,47.13,47.17,47.1,47.16,30413.0,38.1827,38.2151,38.1584,38.207,30413.0
2019-07-22 11:55:00,47.16,47.18,47.09,47.13,40661.0,38.207,38.2232,38.1503,38.1827,40661.0
2019-07-22 12:00:00,47.13,47.16,47.05,47.1,36457.0,38.1827,38.207,38.1179,38.1584,36457.0
2019-07-22 12:05:00,47.09,47.15,47.06,47.06,77457.0,38.1503,38.1989,38.126,38.126,77457.0
2019-07-22 12:10:00,47.06,47.11,47.06,47.11,36564.0,38.126,38.1665,38.126,38.1665,36564.0
2019-07-22 12:15:00,47.11,47.13,47.07,47.09,23338.0,38.1665,38.1827,38.1341,38.1503,23338.0
2019-07-22 12:20:00,47.09,47.18,47.09,47.18,24947.0,38.1503,38.2232,38.1503,38.2232,24947.0
2019-07-22 12:25:00,47.18,47.21,47.15,47.15,40918.0,38.2232,38.2475,38.1989,38.1989,40918.0
2019-07-22 12:30:00,47.16,47.21,47.14,47.21,43828.0,38.207,38.2475,38.1908,38.2475,43828.0
2019-07-22 12:35:00,47.2,47.28,47.2,47.22,64309.0,38.2394,38.3042,38.2394,38.2556,64309.0
2019-07-22 12:40:00,47.22,47.5,47.2,47.37,198178.0,38.2556,38.4824,38.2394,38.3771,198178.0
2019-07-22 12:45:00,47.37,47.51,47.33,47.45,113919.0,38.3771,38.4905,38.3447,38.4419,113919.0
2019-07-22 12:50:00,47.45,47.51,47.44,47.48,41049.0,38.4419,38.4905,38.4338,38.4662,41049.0
2019-07-22 12:55:00,47.48,47.5,47.43,47.44,92426.0,38.4662,38.4824,38.4257,38.4338,92426.0
2019-07-22 13:00:00,47.45,47.49,47.39,47.47,106780.0,38.4419,38.4743,38.3933,38.4581,106780.0
2019-07-22 13:05:00,47.46,47.54,47.46,47.53,46795.0,38.45,38.5148,38.45,38.5067,46795.0
2019-07-22 13:10:00,47.52,47.58,47.52,47.57,29490.0,38.4986,38.5472,38.4986,38.5391,29490.0
2019-07-22 13:15:00,47.56,47.65,47.54,47.64,68822.0,38.531,38.604,38.5148,38.5959,68822.0
2019-07-22 13:20:00,47.63,47.72,47.6,47.62,115952.0,38.5878,38.6607,38.5635,38.5797,115952.0
2019-07-22 13:25:00,47.62,47.64,47.58,47.59,65234.0,38.5797,38.5959,38.5472,38.5554,65234.0
2019-07-22 13:30:00,47.61,47.74,47.59,47.68,84864.0,38.5716,38.6769,38.5554,38.6283,84864.0
2019-07-22 13:35:00,47.68,47.79,47.67,47.79,82136.0,38.6283,38.7174,38.6202,38.7174,82136.0
2019-07-22 13:40:00,47.79,47.84,47.77,47.82,56758.0,38.7174,38.7579,38.7012,38.7417,56758.0
2019-07-22 13:45:00,47.83,47.9,47.82,47.86,110996.0,38.7498,38.8065,38.7417,38.7741,110996.0
2019-07-22 13:50:00,47.88,48.06,47.85,48.0,219204.0,38.7903,38.9361,38.766,38.8875,219204.0
2019-07-22 13:55:00,47.98,48.03,47.89,47.94,139928.0,38.8713,38.9118,38.7984,38.8389,139928.0
2019-07-22 14:00:00,47.95,48.02,47.95,47.97,136693.0,38.847,38.9037,38.847,38.8632,136693.0
2019-07-22 14:05:00,47.96,47.97,47.84,47.88,138372.0,38.8551,38.8632,38.7579,38.7903,138372.0
2019-07-22 14:10:00,47.88,47.91,47.81,47.87,94951.0,38.7903,38.8146,38.7336,38.7822,94951.0
2019-07-22 14:15:00,47.86,47.9,47.83,47.87,54780.0,38.7741,38.8065,38.7498,38.7822,54780.0
2019-07-22 14:20:00,47.87,47.87,47.83,47.83,22862.0,38.7822,38.7822,38.7498,38.7498,22862.0
2019-07-22 14:25:00,47.83,47.89,47.83,47.87,45945.0,38.7498,38.7984,38.7498,38.7822,45945.0
2019-07-22 14:30:00,47.87,47.96,47.87,47.96,48006.0,38.7822,38.8551,38.7822,38.8551,48006.0
2019-07-22 14:35:00,47.96,47.96,47.88,47.96,74410.0,38.8551,38.8551,38.7903,38.8551,74410.0
2019-07-22 14:40:00,47.96,48.0,47.9,47.9,89529.0,38.8551,38.8875,38.8065,38.8065,89529.0
2019-07-22 14:45:00,47.9,47.91,47.85,47.87,58793.0,38.8065,38.8146,38.766,38.7822,58793.0
2019-07-22 14:50:00,47.88,47.9,47.8,47.8,99535.0,38.7903,38.8065,38.7255,38.7255,99535.0
2019-07-22 14:55:00,47.8,47.82,47.75,47.76,106855.0,38.7255,38.7417,38.685,38.6931,106855.0
2019-07-22 15:00:00,47.77,47.92,47.76,47.89,68438.0,38.7012,38.8227,38.6931,38.7984,68438.0
2019-07-22 15:05:00,47.88,47.9,47.78,47.79,52691.0,38.7903,38.8065,38.7093,38.7174,52691.0
2019-07-22 15:10:00,47.78,47.82,47.69,47.72,122396.0,38.7093,38.7417,38.6364,38.6607,122396.0
2019-07-22 15:15:00,47.72,47.73,47.6,47.66,97356.0,38.6607,38.6688,38.5635,38.6121,97356.0
2019-07-22 15:20:00,47.66,47.71,47.59,47.71,55889.0,38.6121,38.6526,38.5554,38.6526,55889.0
2019-07-22 15:25:00,47.71,47.76,47.68,47.7,78916.0,38.6526,38.6931,38.6283,38.6445,78916.0
2019-07-22 15:30:00,47.71,47.71,47.54,47.54,143013.0,38.6526,38.6526,38.5148,38.5148,143013.0
2019-07-22 15:35:00,47.54,47.67,47.54,47.66,77230.0,38.5148,38.6202,38.5148,38.6121,77230.0
2019-07-22 15:40:00,47.66,47.74,47.65,47.7,95050.0,38.6121,38.6769,38.604,38.6445,95050.0
2019-07-22 15:45:00,47.71,47.77,47.7,47.76,138097.0,38.6526,38.7012,38.6445,38.6931,138097.0
2019-07-22 15:50:00,47.76,47.76,47.69,47.74,165392.0,38.6931,38.6931,38.6364,38.6769,165392.0
2019-07-22 15:55:00,47.74,47.89,47.72,47.83,709643.0,38.6769,38.7984,38.6607,38.7498,709643.0
2019-07-23 09:30:00,47.87,48.0,47.85,48.0,126139.0,38.7822,38.8875,38.766,38.8875,126139.0
2019-07-23 09:35:00,47.99,47.99,47.65,47.66,95188.0,38.8794,38.8794,38.604,38.6121,95188.0
2019-07-23 09:40:00,47.66,47.8,47.59,47.78,127921.0,38.6121,38.7255,38.5554,38.7093,127921.0
2019-07-23 09:45:00,47.79,47.84,47.77,47.79,83079.0,38.7174,38.7579,38.7012,38.7174,83079.0
2019-07-23 09:50:00,47.79,47.8,47.66,47.68,55784.0,38.7174,38.7255,38.6121,38.6283,55784.0
2019-07-23 09:55:00,47.67,47.67,47.48,47.51,175681.0,38.6202,38.6202,38.4662,38.4905,175681.0
2019-07-23 10:00:00,47.51,47.56,47.46,47.51,114041.0,38.4905,38.531,38.45,38.4905,114041.0
2019-07-23 10:05:00,47.52,47.57,47.44,47.46,71919.0,38.4986,38.5391,38.4338,38.45,71919.0
2019-07-23 10:10:00,47.46,47.57,47.43,47.54,71782.0,38.45,38.5391,38.4257,38.5148,71782.0
2019-07-23 10:15:00,47.56,47.64,47.56,47.64,45880.0,38.531,38.5959,38.531,38.5959,45880.0
2019-07-23 10:20:00,47.63,47.63,47.57,47.6,37467.0,38.5878,38.5878,38.5391,38.5635,37467.0
2019-07-23 10:25:00,47.6,47.61,47.52,47.54,34047.0,38.5635,38.5716,38.4986,38.5148,34047.0
2019-07-23 10:30:00,47.54,47.62,47.54,47.61,94094.0,38.5148,38.5797,38.5148,38.5716,94094.0
2019-07-23 10:35:00,47.61,47.62,47.56,47.59,20359.0,38.5716,38.5797,38.531,38.5554,20359.0
2019-07-23 10:40:00,47.59,47.68,47.58,47.66,61168.0,38.5554,38.6283,38.5472,38.6121,61168.0
2019-07-23 10:45:00,47.66,47.75,47.64,47.75,57398.0,38.6121,38.685,38.5959,38.685,57398.0
2019-07-23 10:50:00,47.75,47.89,47.74,47.84,60929.0,38.685,38.7984,38.6769,38.7579,60929.0
2019-07-23 10:55:00,47.84,47.9,47.84,47.87,31241.0,38.7579,38.8065,38.7579,38.7822,31241.0
2019-07-23 11:00:00,47.87,47.93,47.85,47.88,147731.0,38.7822,38.8308,38.766,38.7903,147731.0
2019-07-23 11:05:00,47.88,47.95,47.83,47.94,109845.0,38.7903,38.847,38.7498,38.8389,109845.0
2019-07-23 11:10:00,47.94,48.03,47.94,48.03,131611.0,38.8389,38.9118,38.8389,38.9118,131611.0
2019-07-23 11:15:00,48.03,48.07,48.0,48.03,44004.0,38.9118,38.9442,38.8875,38.9118,44004.0
2019-07-23 11:20:00,48.03,48.11,48.02,48.09,72944.0,38.9118,38.9766,38.9037,38.9604,72944.0
2019-07-23 11:25:00,48.09,48.16,48.09,48.11,81037.0,38.9604,39.0171,38.9604,38.9766,81037.0
2019-07-23 11:30:00,48.11,48.23,48.09,48.18,77336.0,38.9766,39.0739,38.9604,39.0333,77336.0
2019-07-23 11:35:00,48.2,48.28,48.19,48.28,36568.0,39.0495,39.1144,39.0414,39.1144,36568.0
2019-07-23 11:40:00,48.26,48.3,48.25,48.28,46684.0,39.0982,39.1306,39.0901,39.1144,46684.0
2019-07-23 11:45:00,48.27,48.29,48.19,48.2,48302.0,39.1063,39.1225,39.0414,39.0495,48302.0
2019-07-23 11:50:00,48.21,48.25,48.2,48.24,65195.0,39.0576,39.0901,39.0495,39.082,65195.0
2019-07-23 11:55:00,48.25,48.26,48.2,48.22,47897.0,39.0901,39.0982,39.0495,39.0657,47897.0
2019-07-23 12:00:00,48.21,48.29,48.18,48.28,59321.0,39.0576,39.1225,39.0333,39.1144,59321.0
2019-07-23 12:05:00,48.29,48.29,48.25,48.29,35666.0,39.1225,39.1225,39.0901,39.1225,35666.0
2019-07-23 12:10:00,48.29,48.35,48.28,48.33,70499.0,39.1225,39.1711,39.1144,39.1549,70499.0
2019-07-23 12:15:00,48.33,48.38,48.31,48.35,48675.0,39.1549,39.1954,39.1387,39.1711,48675.0
2019-07-23 12:20:00,48.36,48.39,48.34,48.39,30982.0,39.1792,39.2035,39.163,39.2035,30982.0
2019-07-23 12:25:00,48.39,48.41,48.36,48.41,33738.0,39.2035,39.2197,39.1792,39.2197,33738.0
2019-07-23 12:30:00,48.41,48.44,48.37,48.42,38556.0,39.2197,39.244,39.1873,39.2278,38556.0
2019-07-23 12:35:00,48.43,48.44,48.39,48.42,35882.0,39.2359,39.244,39.2035,39.2278,35882.0
2019-07-23 12:40:00,48.42,48.49,48.41,48.47,37699.0,39.2278,39.2845,39.2197,39.2683,37699.0
2019-07-23 12:45:00,48.47,48.48,48.45,48.48,18527.0,39.2683,39.2764,39.2521,39.2764,18527.0
2019-07-23 12:50:00,48.47,48.48,48.36,48.37,38827.0,39.2683,39.2764,39.1792,39.1873,38827.0
2019-07-23 12:55:00,48.38,48.45,48.36,48.45,35409.0,39.1954,39.2521,39.1792,39.2521,35409.0
2019-07-23 13:00:00,48.44,48.48,48.42,48.48,34457.0,39.244,39.2764,39.2278,39.2764,34457.0
2019-07-23 13:05:00,48.48,48.51,48.45,48.51,57865.0,39.2764,39.3007,39.2521,39.3007,57865.0
2019-07-23 13:10:00,48.51,48.54,48.5,48.53,31117.0,39.3007,39.325,39.2926,39.3169,31117.0
2019-07-23 13:15:00,48.53,48.53,48.47,48.48,52196.0,39.3169,39.3169,39.2683,39.2764,52196.0
2019-07-23 13:20:00,48.48,48.5,48.44,48.47,29357.0,39.2764,39.2926,39.244,39.2683,29357.0
2019-07-23 13:25:00,48.47,48.5,48.46,48.46,25934.0,39.2683,39.2926,39.2602,39.2602,25934.0
2019-07-23 13:30:00,48.46,48.55,48.45,48.53,52436.0,39.2602,39.3331,39.2521,39.3169,52436.0
2019-07-23 13:35:00,48.53,48.55,48.51,48.52,22998.0,39.3169,39.3331,39.3007,39.3088,22998.0
2019-07-23 13:40:00,48.52,48.65,48.51,48.62,44242.0,39.3088,39.4141,39.3007,39.3898,44242.0
2019-07-23 13:45:00,48.64,48.65,48.49,48.54,80411.0,39.406,39.4141,39.2845,39.325,80411.0
2019-07-23 13:50:00,48.54,48.57,48.49,48.56,23157.0,39.325,39.3493,39.2845,39.3412,23157.0
2019-07-23 13:55:00,48.57,48.65,48.56,48.64,67643.0,39.3493,39.4141,39.3412,39.406,67643.0
2019-07-23 14:00:00,48.65,48.69,48.63,48.68,58282.0,39.4141,39.4465,39.3979,39.4384,58282.0
2019-07-23 14:05:00,48.68,48.72,48.67,48.7,46519.0,39.4384,39.4708,39.4303,39.4546,46519.0
2019-07-23 14:10:00,48.71,48.72,48.65,48.7,62765.0,39.4627,39.4708,39.4141,39.4546,62765.0
2019-07-23 14:15:00,48.71,48.72,48.6,48.65,54268.0,39.4627,39.4708,39.3736,39.4141,54268.0
2019-07-23 14:20:00,48.65,48.67,48.62,48.64,60434.0,39.4141,39.4303,39.3898,39.406,60434.0
2019-07-23 14:25:00,48.64,48.66,48.58,48.65,63875.0,39.406,39.4222,39.3574,39.4141,63875.0
2019-07-23 14:30:00,48.65,48.71,48.65,48.7,60674.0,39.4141,39.4627,39.4141,39.4546,60674.0
2019-07-23 14:35:00,48.69,48.71,48.64,48.65,75276.0,39.4465,39.4627,39.406,39.4141,75276.0
2019-07-23 14:40:00,48.64,48.67,48.62,48.63,39493.0,39.406,39.4303,39.3898,39.3979,39493.0
2019-07-23 14:45:00,48.63,48.65,48.57,48.59,49512.0,39.3979,39.4141,39.3493,39.3655,49512.0
2019-07-23 14:50:00,48.59,48.6,48.43,48.43,34311.0,39.3655,39.3736,39.2359,39.2359,34311.0
2019-07-23 14:55:00,48.43,48.53,48.43,48.51,32129.0,39.2359,39.3169,39.2359,39.3007,32129.0
2019-07-23 15:00:00,48.51,48.55,48.43,48.52,85920.0,39.3007,39.3331,39.2359,39.3088,85920.0
2019-07-23 15:05:00,48.52,48.64,48.52,48.6,40884.0,39.3088,39.406,39.3088,39.3736,40884.0
2019-07-23 15:10:00,48.61,48.65,48.59,48.65,54645.0,39.3817,39.4141,39.3655,39.4141,54645.0
2019-07-23 15:15:00,48.64,48.65,48.54,48.59,57305.0,39.406,39.4141,39.325,39.3655,57305.0
2019-07-23 15:20:00,48.59,48.6,48.48,48.49,83018.0,39.3655,39.3736,39.2764,39.2845,83018.0
2019-07-23 15:25:00,48.5,48.54,48.47,48.5,90712.0,39.2926,39.325,39.2683,39.2926,90712.0
2019-07-23 15:30:00,48.5,48.57,48.5,48.57,62748.0,39.2926,39.3493,39.2926,39.3493,62748.0
2019-07-23 15:35:00,48.56,48.61,48.56,48.58,69587.0,39.3412,39.3817,39.3412,39.3574,69587.0
2019-07-23 15:40:00,48.58,48.68,48.57,48.68,170300.0,39.3574,39.4384,39.3493,39.4384,170300.0
2019-07-23 15:45:00,48.69,48.73,48.59,48.62,117096.0,39.4465,39.4789,39.3655,39.3898,117096.0
2019-07-23 15:50:00,48.62,48.67,48.59,48.6,175856.0,39.3898,39.4303,39.3655,39.3736,175856.0
2019-07-23 15:55:00,48.6,48.61,48.54,48.6,250623.0,39.3736,39.3817,39.325,39.3736,250623.0
2019-07-24 09:30:00,48.42,48.71,48.35,48.71,126543.0,39.2278,39.4627,39.1711,39.4627,126543.0
2019-07-24 09:35:00,48.72,48.85,48.66,48.77,55362.0,39.4708,39.5761,39.4222,39.5113,55362.0
2019-07-24 09:40:00,48.76,48.91,48.74,48.89,40343.0,39.5032,39.6248,39.487,39.6086,40343.0
2019-07-24 09:45:00,48.89,49.07,48.86,49.03,103144.0,39.6086,39.7544,39.5842,39.722,103144.0
2019-07-24 09:50:00,49.04,49.13,48.96,48.99,97463.0,39.7301,39.803,39.6653,39.6896,97463.0
2019-07-24 09:55:00,49.0,49.01,48.84,48.89,60484.0,39.6977,39.7058,39.568,39.6086,60484.0
2019-07-24 10:00:00,48.9,49.03,48.85,49.01,80523.0,39.6167,39.722,39.5761,39.7058,80523.0
2019-07-24 10:05:00,49.01,49.22,49.01,49.18,89289.0,39.7058,39.8759,39.7058,39.8435,89289.0
2019-07-24 10:10:00,49.18,49.26,49.15,49.26,82599.0,39.8435,39.9083,39.8192,39.9083,82599.0
2019-07-24 10:15:00,49.26,49.3,49.1,49.15,70858.0,39.9083,39.9407,39.7787,39.8192,70858.0
2019-07-24 10:20:00,49.14,49.19,49.13,49.19,90537.0,39.8111,39.8516,39.803,39.8516,90537.0
2019-07-24 10:25:00,49.19,49.2,49.13,49.18,57285.0,39.8516,39.8597,39.803,39.8435,57285.0
2019-07-24 10:30:00,49.18,49.26,49.18,49.26,45004.0,39.8435,39.9083,39.8435,39.9083,45004.0
2019-07-24 10:35:00,49.25,49.35,49.23,49.35,51911.0,39.9002,39.9812,39.884,39.9812,51911.0
2019-07-24 10:40:00,49.35,49.45,49.25,49.28,103739.0,39.9812,40.0622,39.9002,39.9245,103739.0
2019-07-24 10:45:00,49.28,49.29,49.23,49.26,70000.0,39.9245,39.9326,39.884,39.9083,70000.0
2019-07-24 10:50:00,49.27,49.29,49.04,49.11,182835.0,39.9164,39.9326,39.7301,39.7868,182835.0
2019-07-24 10:55:00,49.1,49.13,49.04,49.12,84428.0,39.7787,39.803,39.7301,39.7949,84428.0
2019-07-24 11:00:00,49.12,49.14,49.0,49.06,328425.0,39.7949,39.8111,39.6977,39.7463,328425.0
2019-07-24 11:05:00,49.05,49.08,48.97,49.02,51212.0,39.7382,39.7625,39.6734,39.7139,51212.0
2019-07-24 11:10:00,49.02,49.03,48.99,49.01,100782.0,39.7139,39.722,39.6896,39.7058,100782.0
2019-07-24 11:15:00,49.0,49.02,48.89,48.9,67639.0,39.6977,39.7139,39.6086,39.6167,67639.0
2019-07-24 11:20:00,48.9,48.98,48.84,48.93,58767.0,39.6167,39.6815,39.568,39.641,58767.0
2019-07-24 11:25:00,48.94,48.97,48.93,48.97,28577.0,39.6491,39.6734,39.641,39.6734,28577.0
2019-07-24 11:30:00,48.97,49.0,48.96,48.98,64376.0,39.6734,39.6977,39.6653,39.6815,64376.0
2019-07-24 11:35:00,48.98,49.08,48.97,49.03,127393.0,39.6815,39.7625,39.6734,39.722,127393.0
2019-07-24 11:40:00,49.03,49.04,48.87,48.87,95655.0,39.722,39.7301,39.5924,39.5924,95655.0
2019-07-24 11:45:00,48.87,48.89,48.81,48.84,45798.0,39.5924,39.6086,39.5437,39.568,45798.0
2019-07-24 11:50:00,48.82,48.85,48.77,48.79,67857.0,39.5518,39.5761,39.5113,39.5275,67857.0
2019-07-24 11:55:00,48.8,48.82,48.78,48.79,40836.0,39.5356,39.5518,39.5194,39.5275,40836.0
2019-07-24 12:00:00,48.79,48.81,48.76,48.79,45238.0,39.5275,39.5437,39.5032,39.5275,45238.0
2019-07-24 12:05:00,48.79,48.9,48.78,48.86,46302.0,39.5275,39.6167,39.5194,39.5842,46302.0
2019-07-24 12:10:00,48.87,48.87,48.75,48.76,50023.0,39.5924,39.5924,39.4951,39.5032,50023.0
2019-07-24 12:15:00,48.75,48.76,48.56,48.6,79941.0,39.4951,39.5032,39.3412,39.3736,79941.0
2019-07-24 12:20:00,48.6,48.73,48.59,48.72,30183.0,39.3736,39.4789,39.3655,39.4708,30183.0
2019-07-24 12:25:00,48.73,48.78,48.7,48.77,29790.0,39.4789,39.5194,39.4546,39.5113,29790.0
2019-07-24 12:30:00,48.78,48.87,48.75,48.86,26538.0,39.5194,39.5924,39.4951,39.5842,26538.0
2019-07-24 12:35:00,48.86,48.91,48.85,48.91,45999.0,39.5842,39.6248,39.5761,39.6248,45999.0
2019-07-24 12:40:00,48.9,48.92,48.73,48.73,25739.0,39.6167,39.6329,39.4789,39.4789,25739.0
2019-07-24 12:45:00,48.73,48.74,48.69,48.73,45216.0,39.4789,39.487,39.4465,39.4789,45216.0
2019-07-24 12:50:00,48.72,48.74,48.64,48.66,42412.0,39.4708,39.487,39.406,39.4222,42412.0
2019-07-24 12:55:00,48.67,48.71,48.64,48.7,61960.0,39.4303,39.4627,39.406,39.4546,61960.0
2019-07-24 13:00:00,48.7,48.71,48.57,48.62,83556.0,39.4546,39.4627,39.3493,39.3898,83556.0
2019-07-24 13:05:00,48.63,48.74,48.6,48.74,85688.0,39.3979,39.487,39.3736,39.487,85688.0
2019-07-24 13:10:00,48.75,48.77,48.72,48.73,21967.0,39.4951,39.5113,39.4708,39.4789,21967.0
2019-07-24 13:15:00,48.73,48.77,48.72,48.76,20187.0,39.4789,39.5113,39.4708,39.5032,20187.0
2019-07-24 13:20:00,48.75,48.77,48.72,48.73,17099.0,39.4951,39.5113,39.4708,39.4789,17099.0
2019-07-24 13:25:00,48.72,48.76,48.72,48.75,22379.0,39.4708,39.5032,39.4708,39.4951,22379.0
2019-07-24 13:30:00,48.75,48.78,48.74,48.76,27145.0,39.4951,39.5194,39.487,39.5032,27145.0
2019-07-24 13:35:00,48.77,48.79,48.74,48.74,31394.0,39.5113,39.5275,39.487,39.487,31394.0
2019-07-24 13:40:00,48.72,48.76,48.72,48.76,22373.0,39.4708,39.5032,39.4708,39.5032,22373.0
2019-07-24 13:45:00,48.75,48.75,48.69,48.72,26907.0,39.4951,39.4951,39.4465,39.4708,26907.0
2019-07-24 13:50:00,48.72,48.75,48.7,48.71,32881.0,39.4708,39.4951,39.4546,39.4627,32881.0
2019-07-24 13:55:00,48.71,48.71,48.66,48.67,55941.0,39.4627,39.4627,39.4222,39.4303,55941.0
2019-07-24 14:00:00,48.67,48.74,48.67,48.73,48306.0,39.4303,39.487,39.4303,39.4789,48306.0
2019-07-24 14:05:00,48.73,48.74,48.67,48.7,62168.0,39.4789,39.487,39.4303,39.4546,62168.0
2019-07-24 14:10:00,48.69,48.77,48.69,48.75,78334.0,39.4465,39.5113,39.4465,39.4951,78334.0
2019-07-24 14:15:00,48.75,48.78,48.75,48.76,25656.0,39.4951,39.5194,39.4951,39.5032,25656.0
2019-07-24 14:20:00,48.76,48.79,48.76,48.76,19875.0,39.5032,39.5275,39.5032,39.5032,19875.0
2019-07-24 14:25:00,48.77,48.84,48.76,48.84,49551.0,39.5113,39.568,39.5032,39.568,49551.0
2019-07-24 14:30:00,48.83,48.89,48.83,48.87,25105.0,39.5599,39.6086,39.5599,39.5924,25105.0
2019-07-24 14:35:00,48.88,48.92,48.85,48.92,22630.0,39.6005,39.6329,39.5761,39.6329,22630.0
2019-07-24 14:40:00,48.91,48.94,48.86,48.86,20949.0,39.6248,39.6491,39.5842,39.5842,20949.0
2019-07-24 14:45:00,48.87,48.88,48.79,48.82,52275.0,39.5924,39.6005,39.5275,39.5518,52275.0
2019-07-24 14:50:00,48.83,48.85,48.79,48.79,29188.0,39.5599,39.5761,39.5275,39.5275,29188.0
2019-07-24 14:55:00,48.8,48.86,48.8,48.84,35917.0,39.5356,39.5842,39.5356,39.568,35917.0
2019-07-24 15:00:00,48.84,48.87,48.83,48.87,59463.0,39.568,39.5924,39.5599,39.5924,59463.0
2019-07-24 15:05:00,48.87,48.92,48.86,48.9,25948.0,39.5924,39.6329,39.5842,39.6167,25948.0
2019-07-24 15:10:00,48.9,48.97,48.9,48.93,52609.0,39.6167,39.6734,39.6167,39.641,52609.0
2019-07-24 15:15:00,48.94,48.95,48.88,48.9,60343.0,39.6491,39.6572,39.6005,39.6167,60343.0
2019-07-24 15:20:00,48.91,48.94,48.9,48.92,15771.0,39.6248,39.6491,39.6167,39.6329,15771.0
2019-07-24 15:25:00,48.91,48.98,48.89,48.97,45774.0,39.6248,39.6815,39.6086,39.6734,45774.0
2019-07-24 15:30:00,48.98,49.07,48.97,49.05,39698.0,39.6815,39.7544,39.6734,39.7382,39698.0
2019-07-24 15:35:00,49.05,49.08,49.03,49.08,37850.0,39.7382,39.7625,39.722,39.7625,37850.0
2019-07-24 15:40:00,49.08,49.09,49.01,49.02,52849.0,39.7625,39.7706,39.7058,39.7139,52849.0
2019-07-24 15:45:00,49.02,49.04,48.98,49.03,96200.0,39.7139,39.7301,39.6815,39.722,96200.0
2019-07-24 15:50:00,49.02,49.08,49.0,49.05,115417.0,39.7139,39.7625,39.6977,39.7382,115417.0
2019-07-24 15:55:00,49.06,49.27,49.05,49.24,608627.0,39.7463,39.9164,39.7382,39.8921,608627.0
2019-07-25 09:30:00,49.34,49.6,49.32,49.47,155141.0,39.9731,40.1838,39.9569,40.0784,155141.0
2019-07-25 09:35:00,49.48,49.53,49.32,49.34,56877.0,40.0865,40.1271,39.9569,39.9731,56877.0
2019-07-25 09:40:00,49.36,49.39,49.28,49.31,198906.0,39.9893,40.0136,39.9245,39.9488,198906.0
2019-07-25 09:45:00,49.3,49.32,49.01,49.01,146855.0,39.9407,39.9569,39.7058,39.7058,146855.0
2019-07-25 09:50:00,49.02,49.05,48.77,48.9,538740.0,39.7139,39.7382,39.5113,39.6167,538740.0
2019-07-25 09:55:00,48.91,48.98,48.8,48.83,82967.0,39.6248,39.6815,39.5356,39.5599,82967.0
2019-07-25 10:00:00,48.81,48.95,48.79,48.91,190049.0,39.5437,39.6572,39.5275,39.6248,190049.0
2019-07-25 10:05:00,48.92,49.19,48.84,49.17,157876.0,39.6329,39.8516,39.568,39.8354,157876.0
2019-07-25 10:10:00,49.17,49.32,49.15,49.15,190858.0,39.8354,39.9569,39.8192,39.8192,190858.0
2019-07-25 10:15:00,49.15,49.15,49.03,49.04,35780.0,39.8192,39.8192,39.722,39.7301,35780.0
2019-07-25 10:20:00,49.03,49.04,48.87,48.94,132498.0,39.722,39.7301,39.5924,39.6491,132498.0
2019-07-25 10:25:00,48.93,49.02,48.93,48.95,177130.0,39.641,39.7139,39.641,39.6572,177130.0
2019-07-25 10:30:00,48.94,48.94,48.86,48.9,64924.0,39.6491,39.6491,39.5842,39.6167,64924.0
2019-07-25 10:35:00,48.9,48.92,48.85,48.86,59982.0,39.6167,39.6329,39.5761,39.5842,59982.0
2019-07-25 10:40:00,48.87,49.03,48.86,48.95,113687.0,39.5924,39.722,39.5842,39.6572,113687.0
2019-07-25 10:45:00,48.96,48.99,48.92,48.95,60926.0,39.6653,39.6896,39.6329,39.6572,60926.0
2019-07-25 10:50:00,48.95,48.96,48.72,48.77,52636.0,39.6572,39.6653,39.4708,39.5113,52636.0
2019-07-25 10:55:00,48.79,48.85,48.78,48.8,36831.0,39.5275,39.5761,39.5194,39.5356,36831.0
2019-07-25 11:00:00,48.8,48.95,48.8,48.91,19372.0,39.5356,39.6572,39.5356,39.6248,19372.0
2019-07-25 11:05:00,48.9,49.01,48.9,49.0,26467.0,39.6167,39.7058,39.6167,39.6977,26467.0
2019-07-25 11:10:00,49.0,49.06,48.99,49.06,37116.0,39.6977,39.7463,39.6896,39.7463,37116.0
2019-07-25 11:15:00,49.06,49.15,49.06,49.12,37398.0,39.7463,39.8192,39.7463,39.7949,37398.0
2019-07-25 11:20:00,49.12,49.15,49.09,49.13,58308.0,39.7949,39.8192,39.7706,39.803,58308.0
2019-07-25 11:25:00,49.13,49.15,49.08,49.09,27463.0,39.803,39.8192,39.7625,39.7706,27463.0
2019-07-25 11:30:00,49.1,49.11,49.02,49.03,90713.0,39.7787,39.7868,39.7139,39.722,90713.0
2019-07-25 11:35:00,49.03,49.09,49.01,49.07,42076.0,39.722,39.7706,39.7058,39.7544,42076.0
2019-07-25 11:40:00,49.07,49.1,49.0,49.01,154941.0,39.7544,39.7787,39.6977,39.7058,154941.0
2019-07-25 11:45:00,49.01,49.04,48.98,48.98,62174.0,39.7058,39.7301,39.6815,39.6815,62174.0
2019-07-25 11:50:00,48.99,49.02,48.98,49.0,56242.0,39.6896,39.7139,39.6815,39.6977,56242.0
2019-07-25 11:55:00,49.0,49.15,48.99,49.15,240266.0,39.6977,39.8192,39.6896,39.8192,240266.0
2019-07-25 12:00:00,49.14,49.35,49.14,49.29,87493.0,39.8111,39.9812,39.8111,39.9326,87493.0
2019-07-25 12:05:00,49.29,49.32,49.21,49.23,37959.0,39.9326,39.9569,39.8678,39.884,37959.0
2019-07-25 12:10:00,49.23,49.29,49.23,49.23,56700.0,39.884,39.9326,39.884,39.884,56700.0
2019-07-25 12:15:00,49.23,49.35,49.23,49.35,86950.0,39.884,39.9812,39.884,39.9812,86950.0
2019-07-25 12:20:00,49.35,49.37,49.33,49.34,64421.0,39.9812,39.9974,39.965,39.9731,64421.0
2019-07-25 12:25:00,49.34,49.38,49.32,49.37,40433.0,39.9731,40.0055,39.9569,39.9974,40433.0
2019-07-25 12:30:00,49.37,49.38,49.34,49.38,33654.0,39.9974,40.0055,39.9731,40.0055,33654.0
2019-07-25 12:35:00,49.38,49.39,49.26,49.28,50288.0,40.0055,40.0136,39.9083,39.9245,50288.0
2019-07-25 12:40:00,49.27,49.27,49.13,49.16,53610.0,39.9164,39.9164,39.803,39.8273,53610.0
2019-07-25 12:45:00,49.16,49.23,49.14,49.23,18484.0,39.8273,39.884,39.8111,39.884,18484.0
2019-07-25 12:50:00,49.23,49.25,49.18,49.2,35875.0,39.884,39.9002,39.8435,39.8597,35875.0
2019-07-25 12:55:00,49.2,49.27,49.19,49.21,48966.0,39.8597,39.9164,39.8516,39.8678,48966.0
2019-07-25 13:00:00,49.21,49.3,49.19,49.27,37426.0,39.8678,39.9407,39.8516,39.9164,37426.0
2019-07-25 13:05:00,49.26,49.36,49.26,49.33,24328.0,39.9083,39.9893,39.9083,39.965,24328.0
2019-07-25 13:10:00,49.33,49.34,49.3,49.33,28597.0,39.965,39.9731,39.9407,39.965,28597.0
2019-07-25 13:15:00,49.33,49.39,49.32,49.36,38404.0,39.965,40.0136,39.9569,39.9893,38404.0
2019-07-25 13:20:00,49.36,49.38,49.34,49.37,38361.0,39.9893,40.0055,39.9731,39.9974,38361.0
2019-07-25 13:25:00,49.36,49.4,49.35,49.36,36644.0,39.9893,40.0217,39.9812,39.9893,36644.0
2019-07-25 13:30:00,49.37,49.42,49.36,49.4,37677.0,39.9974,40.0379,39.9893,40.0217,37677.0
2019-07-25 13:35:00,49.4,49.42,49.37,49.41,31373.0,40.0217,40.0379,39.9974,40.0298,31373.0
2019-07-25 13:40:00,49.42,49.45,49.4,49.45,36670.0,40.0379,40.0622,40.0217,40.0622,36670.0
2019-07-25 13:45:00,49.45,49.47,49.43,49.47,49031.0,40.0622,40.0784,40.046,40.0784,49031.0
2019-07-25 13:50:00,49.47,49.51,49.46,49.47,80687.0,40.0784,40.1109,40.0703,40.0784,80687.0
2019-07-25 13:55:00,49.47,49.54,49.47,49.52,58863.0,40.0784,40.1352,40.0784,40.119,58863.0
2019-07-25 14:00:00,49.53,49.57,49.52,49.53,24915.0,40.1271,40.1595,40.119,40.1271,24915.0
2019-07-25 14:05:00,49.53,49.56,49.46,49.47,35561.0,40.1271,40.1514,40.0703,40.0784,35561.0
2019-07-25 14:10:00,49.47,49.49,49.39,49.43,33022.0,40.0784,40.0946,40.0136,40.046,33022.0
2019-07-25 14:15:00,49.44,49.49,49.43,49.49,27651.0,40.0541,40.0946,40.046,40.0946,27651.0
2019-07-25 14:20:00,49.49,49.58,49.48,49.58,62176.0,40.0946,40.1676,40.0865,40.1676,62176.0
2019-07-25 14:25:00,49.58,49.6,49.52,49.53,30738.0,40.1676,40.1838,40.119,40.1271,30738.0
2019-07-25 14:30:00,49.53,49.6,49.5,49.58,22836.0,40.1271,40.1838,40.1027,40.1676,22836.0
2019-07-25 14:35:00,49.59,49.63,49.55,49.61,45929.0,40.1757,40.2081,40.1433,40.1919,45929.0
2019-07-25 14:40:00,49.6,49.63,49.59,49.62,46708.0,40.1838,40.2081,40.1757,40.2,46708.0
2019-07-25 14:45:00,49.62,49.63,49.6,49.62,59718.0,40.2,40.2081,40.1838,40.2,59718.0
2019-07-25 14:50:00,49.62,49.65,49.58,49.58,88728.0,40.2,40.2243,40.1676,40.1676,88728.0
2019-07-25 14:55:00,49.59,49.63,49.58,49.59,92920.0,40.1757,40.2081,40.1676,40.1757,92920.0
2019-07-25 15:00:00,49.59,49.63,49.56,49.58,84697.0,40.1757,40.2081,40.1514,40.1676,84697.0
2019-07-25 15:05:00,49.58,49.61,49.52,49.57,90757.0,40.1676,40.1919,40.119,40.1595,90757.0
2019-07-25 15:10:00,49.56,49.56,49.47,49.5,55169.0,40.1514,40.1514,40.0784,40.1027,55169.0
2019-07-25 15:15:00,49.51,49.58,49.49,49.57,38363.0,40.1109,40.1676,40.0946,40.1595,38363.0
2019-07-25 15:20:00,49.57,49.65,49.57,49.64,55152.0,40.1595,40.2243,40.1595,40.2162,55152.0
2019-07-25 15:25:00,49.65,49.66,49.63,49.64,49965.0,40.2243,40.2324,40.2081,40.2162,49965.0
2019-07-25 15:30:00,49.64,49.67,49.62,49.64,67246.0,40.2162,40.2405,40.2,40.2162,67246.0
2019-07-25 15:35:00,49.64,49.69,49.62,49.68,92485.0,40.2162,40.2567,40.2,40.2486,92485.0
2019-07-25 15:40:00,49.69,49.74,49.64,49.71,156408.0,40.2567,40.2972,40.2162,40.2729,156408.0
2019-07-25 15:45:00,49.71,49.73,49.67,49.68,140647.0,40.2729,40.2891,40.2405,40.2486,140647.0
2019-07-25 15:50:00,49.68,49.81,49.67,49.76,155862.0,40.2486,40.3539,40.2405,40.3134,155862.0
2019-07-25 15:55:00,49.76,49.79,49.71,49.75,397745.0,40.3134,40.3377,40.2729,40.3053,397745.0
2019-07-26 09:30:00,49.04,49.3,48.96,49.21,214448.0,40.1172,40.3299,40.0518,40.2563,214448.0
2019-07-26 09:35:00,49.21,49.32,49.2,49.27,103328.0,40.2563,40.3463,40.2481,40.3054,103328.0
2019-07-26 09:40:00,49.28,49.54,49.28,49.47,92375.0,40.3135,40.5262,40.3135,40.469,92375.0
2019-07-26 09:45:00,49.46,49.48,49.36,49.45,37149.0,40.4608,40.4772,40.379,40.4526,37149.0
2019-07-26 09:50:00,49.45,49.49,49.38,49.44,34900.0,40.4526,40.4853,40.3954,40.4444,34900.0
2019-07-26 09:55:00,49.47,49.55,49.43,49.5,62715.0,40.469,40.5344,40.4363,40.4935,62715.0
2019-07-26 10:00:00,49.5,49.55,49.44,49.48,31376.0,40.4935,40.5344,40.4444,40.4772,31376.0
2019-07-26 10:05:00,49.49,49.49,49.4,49.44,35747.0,40.4853,40.4853,40.4117,40.4444,35747.0
2019-07-26 10:10:00,49.43,49.51,49.43,49.47,31260.0,40.4363,40.5017,40.4363,40.469,31260.0
2019-07-26 10:15:00,49.47,49.55,49.47,49.54,39587.0,40.469,40.5344,40.469,40.5262,39587.0
2019-07-26 10:20:00,49.54,49.54,49.45,49.51,37995.0,40.5262,40.5262,40.4526,40.5017,37995.0
2019-07-26 10:25:00,49.51,49.51,49.37,49.4,58740.0,40.5017,40.5017,40.3872,40.4117,58740.0
2019-07-26 10:30:00,49.39,49.52,49.38,49.51,31783.0,40.4035,40.5099,40.3954,40.5017,31783.0
2019-07-26 10:35:00,49.51,49.52,49.44,49.46,132802.0,40.5017,40.5099,40.4444,40.4608,132802.0
2019-07-26 10:40:00,49.46,49.48,49.42,49.43,54577.0,40.4608,40.4772,40.4281,40.4363,54577.0
2019-07-26 10:45:00,49.43,49.47,49.42,49.43,31106.0,40.4363,40.469,40.4281,40.4363,31106.0
2019-07-26 10:50:00,49.44,49.55,49.43,49.51,32166.0,40.4444,40.5344,40.4363,40.5017,32166.0
2019-07-26 10:55:00,49.5,49.51,49.39,49.41,54626.0,40.4935,40.5017,40.4035,40.4199,54626.0
2019-07-26 11:00:00,49.41,49.41,49.32,49.33,37574.0,40.4199,40.4199,40.3463,40.3545,37574.0
2019-07-26 11:05:00,49.33,49.4,49.3,49.32,43951.0,40.3545,40.4117,40.3299,40.3463,43951.0
2019-07-26 11:10:00,49.32,49.35,49.26,49.29,72904.0,40.3463,40.3708,40.2972,40.3217,72904.0
2019-07-26 11:15:00,49.29,49.35,49.23,49.34,91363.0,40.3217,40.3708,40.2726,40.3626,91363.0
2019-07-26 11:20:00,49.33,49.38,49.27,49.31,62173.0,40.3545,40.3954,40.3054,40.3381,62173.0
2019-07-26 11:25:00,49.33,49.35,49.18,49.23,58706.0,40.3545,40.3708,40.2317,40.2726,58706.0
2019-07-26 11:30:00,49.23,49.25,49.13,49.14,28572.0,40.2726,40.289,40.1908,40.199,28572.0
2019-07-26 11:35:00,49.15,49.22,49.14,49.21,46546.0,40.2072,40.2645,40.199,40.2563,46546.0
2019-07-26 11:40:00,49.22,49.22,49.17,49.18,31430.0,40.2645,40.2645,40.2236,40.2317,31430.0
2019-07-26 11:45:00,49.18,49.2,49.16,49.19,65651.0,40.2317,40.2481,40.2154,40.2399,65651.0
2019-07-26 11:50:00,49.2,49.24,49.19,49.24,27485.0,40.2481,40.2808,40.2399,40.2808,27485.0
2019-07-26 11:55:00,49.24,49.24,49.2,49.23,30670.0,40.2808,40.2808,40.2481,40.2726,30670.0
2019-07-26 12:00:00,49.23,49.25,49.22,49.23,19482.0,40.2726,40.289,40.2645,40.2726,19482.0
2019-07-26 12:05:00,49.23,49.25,49.2,49.23,18686.0,40.2726,40.289,40.2481,40.2726,18686.0
2019-07-26 12:10:00,49.23,49.24,49.2,49.23,23396.0,40.2726,40.2808,40.2481,40.2726,23396.0
2019-07-26 12:15:00,49.23,49.24,49.18,49.19,21103.0,40.2726,40.2808,40.2317,40.2399,21103.0
2019-07-26 12:20:00,49.2,49.25,49.19,49.23,18952.0,40.2481,40.289,40.2399,40.2726,18952.0
2019-07-26 12:25:00,49.23,49.28,49.22,49.24,32088.0,40.2726,40.3135,40.2645,40.2808,32088.0
2019-07-26 12:30:00,49.24,49.28,49.23,49.25,18802.0,40.2808,40.3135,40.2726,40.289,18802.0
2019-07-26 12:35:00,49.25,49.26,49.2,49.2,33170.0,40.289,40.2972,40.2481,40.2481,33170.0
2019-07-26 12:40:00,49.21,49.27,49.2,49.27,27992.0,40.2563,40.3054,40.2481,40.3054,27992.0
2019-07-26 12:45:00,49.27,49.29,49.22,49.24,28082.0,40.3054,40.3217,40.2645,40.2808,28082.0
2019-07-26 12:50:00,49.23,49.27,49.21,49.22,17344.0,40.2726,40.3054,40.2563,40.2645,17344.0
2019-07-26 12:55:00,49.22,49.25,49.16,49.16,24280.0,40.2645,40.289,40.2154,40.2154,24280.0
2019-07-26 13:00:00,49.16,49.21,49.16,49.2,25546.0,40.2154,40.2563,40.2154,40.2481,25546.0
2019-07-26 13:05:00,49.2,49.24,49.19,49.24,23075.0,40.2481,40.2808,40.2399,40.2808,23075.0
2019-07-26 13:10:00,49.24,49.25,49.21,49.21,24222.0,40.2808,40.289,40.2563,40.2563,24222.0
2019-07-26 13:15:00,49.22,49.25,49.2,49.21,16298.0,40.2645,40.289,40.2481,40.2563,16298.0
2019-07-26 13:20:00,49.21,49.25,49.2,49.24,16154.0,40.2563,40.289,40.2481,40.2808,16154.0
2019-07-26 13:25:00,49.24,49.24,49.17,49.22,16383.0,40.2808,40.2808,40.2236,40.2645,16383.0
2019-07-26 13:30:00,49.21,49.23,49.17,49.23,29652.0,40.2563,40.2726,40.2236,40.2726,29652.0
2019-07-26 13:35:00,49.23,49.28,49.22,49.26,30113.0,40.2726,40.3135,40.2645,40.2972,30113.0
2019-07-26 13:40:00,49.26,49.27,49.22,49.24,22097.0,40.2972,40.3054,40.2645,40.2808,22097.0
2019-07-26 13:45:00,49.24,49.27,49.21,49.24,16030.0,40.2808,40.3054,40.2563,40.2808,16030.0
2019-07-26 13:50:00,49.23,49.27,49.18,49.18,54304.0,40.2726,40.3054,40.2317,40.2317,54304.0
2019-07-26 13:55:00,49.18,49.24,49.18,49.23,21745.0,40.2317,40.2808,40.2317,40.2726,21745.0
2019-07-26 14:00:00,49.23,49.26,49.22,49.24,59291.0,40.2726,40.2972,40.2645,40.2808,59291.0
2019-07-26 14:05:00,49.24,49.26,49.23,49.23,18325.0,40.2808,40.2972,40.2726,40.2726,18325.0
2019-07-26 14:10:00,49.23,49.24,49.11,49.15,42633.0,40.2726,40.2808,40.1745,40.2072,42633.0
2019-07-26 14:15:00,49.16,49.32,49.16,49.3,69526.0,40.2154,40.3463,40.2154,40.3299,69526.0
2019-07-26 14:20:00,49.3,49.35,49.27,49.28,64084.0,40.3299,40.3708,40.3054,40.3135,64084.0
2019-07-26 14:25:00,49.28,49.3,49.25,49.29,22520.0,40.3135,40.3299,40.289,40.3217,22520.0
2019-07-26 14:30:00,49.28,49.3,49.25,49.27,29192.0,40.3135,40.3299,40.289,40.3054,29192.0
2019-07-26 14:35:00,49.27,49.34,49.26,49.32,82164.0,40.3054,40.3626,40.2972,40.3463,82164.0
2019-07-26 14:40:00,49.32,49.39,49.31,49.37,47125.0,40.3463,40.4035,40.3381,40.3872,47125.0
2019-07-26 14:45:00,49.38,49.44,49.31,49.35,55090.0,40.3954,40.4444,40.3381,40.3708,55090.0
2019-07-26 14:50:00,49.34,49.38,49.3,49.31,41832.0,40.3626,40.3954,40.3299,40.3381,41832.0
2019-07-26 14:55:00,49.31,49.34,49.29,49.31,30633.0,40.3381,40.3626,40.3217,40.3381,30633.0
2019-07-26 15:00:00,49.31,49.36,49.29,49.35,57623.0,40.3381,40.379,40.3217,40.3708,57623.0
2019-07-26 15:05:00,49.34,49.36,49.31,49.34,21059.0,40.3626,40.379,40.3381,40.3626,21059.0
2019-07-26 15:10:00,49.34,49.4,49.32,49.37,34571.0,40.3626,40.4117,40.3463,40.3872,34571.0
2019-07-26 15:15:00,49.38,49.39,49.34,49.37,26056.0,40.3954,40.4035,40.3626,40.3872,26056.0
2019-07-26 15:20:00,49.37,49.4,49.32,49.32,47681.0,40.3872,40.4117,40.3463,40.3463,47681.0
2019-07-26 15:25:00,49.32,49.35,49.3,49.32,62286.0,40.3463,40.3708,40.3299,40.3463,62286.0
2019-07-26 15:30:00,49.32,49.34,49.26,49.29,52520.0,40.3463,40.3626,40.2972,40.3217,52520.0
2019-07-26 15:35:00,49.29,49.31,49.26,49.29,39700.0,40.3217,40.3381,40.2972,40.3217,39700.0
2019-07-26 15:40:00,49.29,49.33,49.27,49.33,71995.0,40.3217,40.3545,40.3054,40.3545,71995.0
2019-07-26 15:45:00,49.33,49.38,49.32,49.33,66829.0,40.3545,40.3954,40.3463,40.3545,66829.0
2019-07-26 15:50:00,49.33,49.36,49.31,49.32,105269.0,40.3545,40.379,40.3381,40.3463,105269.0
2019-07-26 15:55:00,49.33,49.35,49.25,49.27,228904.0,40.3545,40.3708,40.289,40.3054,228904.0
2019-07-29 09:30:00,49.29,49.29,49.1,49.17,143526.0,40.3217,40.3217,40.1663,40.2236,143526.0
2019-07-29 09:35:00,49.18,49.24,49.03,49.05,105340.0,40.2317,40.2808,40.109,40.1254,105340.0
2019-07-29 09:40:00,49.04,49.05,48.92,48.98,140326.0,40.1172,40.1254,40.0191,40.0681,140326.0
2019-07-29 09:45:00,48.99,49.18,48.98,49.1,55414.0,40.0763,40.2317,40.0681,40.1663,55414.0
2019-07-29 09:50:00,49.09,49.1,49.02,49.05,35397.0,40.1581,40.1663,40.1009,40.1254,35397.0
2019-07-29 09:55:00,49.05,49.07,48.99,49.04,54260.0,40.1254,40.1418,40.0763,40.1172,54260.0
2019-07-29 10:00:00,49.04,49.14,49.0,49.12,49062.0,40.1172,40.199,40.0845,40.1827,49062.0
2019-07-29 10:05:00,49.12,49.13,48.98,49.03,44903.0,40.1827,40.1908,40.0681,40.109,44903.0
2019-07-29 10:10:00,49.03,49.05,48.99,49.04,32346.0,40.109,40.1254,40.0763,40.1172,32346.0
2019-07-29 10:15:00,49.04,49.08,49.02,49.06,39595.0,40.1172,40.1499,40.1009,40.1336,39595.0
2019-07-29 10:20:00,49.07,49.11,49.03,49.1,34354.0,40.1418,40.1745,40.109,40.1663,34354.0
2019-07-29 10:25:00,49.09,49.1,49.03,49.08,64574.0,40.1581,40.1663,40.109,40.1499,64574.0
2019-07-29 10:30:00,49.08,49.12,49.04,49.12,56984.0,40.1499,40.1827,40.1172,40.1827,56984.0
2019-07-29 10:35:00,49.13,49.14,49.08,49.09,20839.0,40.1908,40.199,40.1499,40.1581,20839.0
2019-07-29 10:40:00,49.09,49.17,49.07,49.15,50757.0,40.1581,40.2236,40.1418,40.2072,50757.0
2019-07-29 10:45:00,49.15,49.2,49.14,49.19,41317.0,40.2072,40.2481,40.199,40.2399,41317.0
2019-07-29 10:50:00,49.2,49.26,49.19,49.19,79726.0,40.2481,40.2972,40.2399,40.2399,79726.0
2019-07-29 10:55:00,49.2,49.24,49.16,49.2,20342.0,40.2481,40.2808,40.2154,40.2481,20342.0
2019-07-29 11:00:00,49.2,49.22,49.17,49.17,61375.0,40.2481,40.2645,40.2236,40.2236,61375.0
2019-07-29 11:05:00,49.18,49.21,49.16,49.19,17734.0,40.2317,40.2563,40.2154,40.2399,17734.0
2019-07-29 11:10:00,49.18,49.22,49.14,49.15,47501.0,40.2317,40.2645,40.199,40.2072,47501.0
2019-07-29 11:15:00,49.17,49.2,49.14,49.18,25223.0,40.2236,40.2481,40.199,40.2317,25223.0
2019-07-29 11:20:00,49.19,49.21,49.16,49.16,20961.0,40.2399,40.2563,40.2154,40.2154,20961.0
2019-07-29 11:25:00,49.16,49.19,49.13,49.16,17595.0,40.2154,40.2399,40.1908,40.2154,17595.0
2019-07-29 11:30:00,49.15,49.16,49.09,49.11,95337.0,40.2072,40.2154,40.1581,40.1745,95337.0
2019-07-29 11:35:00,49.1,49.11,48.89,48.9,39602.0,40.1663,40.1745,39.9945,40.0027,39602.0
2019-07-29 11:40:00,48.89,48.92,48.84,48.87,57536.0,39.9945,40.0191,39.9536,39.9781,57536.0
2019-07-29 11:45:00,48.87,48.91,48.83,48.86,52926.0,39.9781,40.0109,39.9454,39.97,52926.0
2019-07-29 11:50:00,48.87,48.92,48.83,48.88,38690.0,39.9781,40.0191,39.9454,39.9863,38690.0
2019-07-29 11:55:00,48.89,48.9,48.86,48.87,18782.0,39.9945,40.0027,39.97,39.9781,18782.0
2019-07-29 12:00:00,48.86,48.88,48.76,48.78,41043.0,39.97,39.9863,39.8882,39.9045,41043.0
2019-07-29 12:05:00,48.79,48.83,48.77,48.8,48183.0,39.9127,39.9454,39.8963,39.9209,48183.0
2019-07-29 12:10:00,48.8,48.87,48.79,48.85,47934.0,39.9209,39.9781,39.9127,39.9618,47934.0
2019-07-29 12:15:00,48.84,48.95,48.83,48.91,42117.0,39.9536,40.0436,39.9454,40.0109,42117.0
2019-07-29 12:20:00,48.92,48.94,48.82,48.83,29776.0,40.0191,40.0354,39.9372,39.9454,29776.0
2019-07-29 12:25:00,48.83,48.9,48.78,48.89,245086.0,39.9454,40.0027,39.9045,39.9945,245086.0
2019-07-29 12:30:00,48.89,48.9,48.83,48.89,76599.0,39.9945,40.0027,39.9454,39.9945,76599.0
2019-07-29 12:35:00,48.89,48.89,48.71,48.73,90382.0,39.9945,39.9945,39.8473,39.8636,90382.0
2019-07-29 12:40:00,48.75,48.8,48.71,48.71,80974.0,39.88,39.9209,39.8473,39.8473,80974.0
2019-07-29 12:45:00,48.73,48.87,48.72,48.86,609829.0,39.8636,39.9781,39.8554,39.97,609829.0
2019-07-29 12:50:00,48.84,48.86,48.73,48.86,40238.0,39.9536,39.97,39.8636,39.97,40238.0
2019-07-29 12:55:00,48.86,48.89,48.79,48.84,152038.0,39.97,39.9945,39.9127,39.9536,152038.0
2019-07-29 13:00:00,48.84,48.86,48.71,48.74,39759.0,39.9536,39.97,39.8473,39.8718,39759.0
2019-07-29 13:05:00,48.74,48.76,48.66,48.68,15556.0,39.8718,39.8882,39.8064,39.8227,15556.0
2019-07-29 13:10:00,48.68,48.68,48.6,48.6,18928.0,39.8227,39.8227,39.7573,39.7573,18928.0
2019-07-29 13:15:00,48.61,48.63,48.57,48.61,19710.0,39.7655,39.7818,39.7327,39.7655,19710.0
2019-07-29 13:20:00,48.62,48.63,48.57,48.57,22117.0,39.7736,39.7818,39.7327,39.7327,22117.0
2019-07-29 13:25:00,48.58,48.58,48.52,48.52,18578.0,39.7409,39.7409,39.6918,39.6918,18578.0
2019-07-29 13:30:00,48.53,48.54,48.43,48.45,47057.0,39.7,39.7082,39.6182,39.6346,47057.0
2019-07-29 13:35:00,48.46,48.47,48.4,48.4,32290.0,39.6427,39.6509,39.5937,39.5937,32290.0
2019-07-29 13:40:00,48.39,48.4,48.31,48.35,41208.0,39.5855,39.5937,39.52,39.5528,41208.0
2019-07-29 13:45:00,48.35,48.36,48.27,48.33,45523.0,39.5528,39.5609,39.4873,39.5364,45523.0
2019-07-29 13:50:00,48.33,48.35,48.29,48.3,37027.0,39.5364,39.5528,39.5037,39.5119,37027.0
2019-07-29 13:55:00,48.3,48.33,48.28,48.33,28724.0,39.5119,39.5364,39.4955,39.5364,28724.0
2019-07-29 14:00:00,48.33,48.41,48.32,48.4,60346.0,39.5364,39.6018,39.5282,39.5937,60346.0
2019-07-29 14:05:00,48.4,48.4,48.35,48.36,31417.0,39.5937,39.5937,39.5528,39.5609,31417.0
2019-07-29 14:10:00,48.36,48.4,48.32,48.33,45895.0,39.5609,39.5937,39.5282,39.5364,45895.0
2019-07-29 14:15:00,48.33,48.33,48.26,48.32,35932.0,39.5364,39.5364,39.4791,39.5282,35932.0
2019-07-29 14:20:00,48.33,48.38,48.32,48.38,26303.0,39.5364,39.5773,39.5282,39.5773,26303.0
2019-07-29 14:25:00,48.39,48.49,48.38,48.49,51261.0,39.5855,39.6673,39.5773,39.6673,51261.0
2019-07-29 14:30:00,48.49,48.56,48.49,48.53,55806.0,39.6673,39.7246,39.6673,39.7,55806.0
2019-07-29 14:35:00,48.52,48.58,48.52,48.57,22807.0,39.6918,39.7409,39.6918,39.7327,22807.0
2019-07-29 14:40:00,48.57,48.67,48.56,48.66,47932.0,39.7327,39.8145,39.7246,39.8064,47932.0
2019-07-29 14:45:00,48.67,48.7,48.66,48.7,45396.0,39.8145,39.8391,39.8064,39.8391,45396.0
2019-07-29 14:50:00,48.7,48.81,48.69,48.8,58487.0,39.8391,39.9291,39.8309,39.9209,58487.0
2019-07-29 14:55:00,48.81,48.85,48.8,48.84,32017.0,39.9291,39.9618,39.9209,39.9536,32017.0
2019-07-29 15:00:00,48.84,48.85,48.67,48.7,86683.0,39.9536,39.9618,39.8145,39.8391,86683.0
2019-07-29 15:05:00,48.69,48.76,48.69,48.75,44584.0,39.8309,39.8882,39.8309,39.88,44584.0
2019-07-29 15:10:00,48.74,48.75,48.67,48.68,26760.0,39.8718,39.88,39.8145,39.8227,26760.0
2019-07-29 15:15:00,48.67,48.67,48.61,48.65,30958.0,39.8145,39.8145,39.7655,39.7982,30958.0
2019-07-29 15:20:00,48.64,48.64,48.58,48.61,52723.0,39.79,39.79,39.7409,39.7655,52723.0
2019-07-29 15:25:00,48.61,48.63,48.58,48.6,37976.0,39.7655,39.7818,39.7409,39.7573,37976.0
2019-07-29 15:30:00,48.61,48.63,48.6,48.61,20888.0,39.7655,39.7818,39.7573,39.7655,20888.0
2019-07-29 15:35:00,48.61,48.66,48.6,48.62,32506.0,39.7655,39.8064,39.7573,39.7736,32506.0
2019-07-29 15:40:00,48.63,48.66,48.56,48.57,41635.0,39.7818,39.8064,39.7246,39.7327,41635.0
2019-07-29 15:45:00,48.56,48.62,48.55,48.61,57984.0,39.7246,39.7736,39.7164,39.7655,57984.0
2019-07-29 15:50:00,48.61,48.64,48.56,48.57,60972.0,39.7655,39.79,39.7246,39.7327,60972.0
2019-07-29 15:55:00,48.57,48.66,48.5,48.65,288934.0,39.7327,39.8064,39.6755,39.7982,288934.0
2019-07-30 09:30:00,48.14,48.39,48.05,48.31,124343.0,39.381,39.5855,39.3073,39.52,124343.0
2019-07-30 09:35:00,48.34,48.56,48.3,48.51,29380.0,39.5446,39.7246,39.5119,39.6836,29380.0
2019-07-30 09:40:00,48.51,48.52,48.41,48.47,31993.0,39.6836,39.6918,39.6018,39.6509,31993.0
2019-07-30 09:45:00,48.45,48.45,48.33,48.41,29153.0,39.6346,39.6346,39.5364,39.6018,29153.0
2019-07-30 09:50:00,48.44,48.5,48.41,48.45,22722.0,39.6264,39.6755,39.6018,39.6346,22722.0
2019-07-30 09:55:00,48.46,48.53,48.43,48.43,28261.0,39.6427,39.7,39.6182,39.6182,28261.0
2019-07-30 10:00:00,48.43,48.46,48.39,48.41,21785.0,39.6182,39.6427,39.5855,39.6018,21785.0
2019-07-30 10:05:00,48.42,48.53,48.42,48.51,35209.0,39.61,39.7,39.61,39.6836,35209.0
2019-07-30 10:10:00,48.52,48.59,48.52,48.56,34881.0,39.6918,39.7491,39.6918,39.7246,34881.0
2019-07-30 10:15:00,48.56,48.79,48.51,48.61,100970.0,39.7246,39.9127,39.6836,39.7655,100970.0
2019-07-30 10:20:00,48.62,48.67,48.59,48.64,30465.0,39.7736,39.8145,39.7491,39.79,30465.0
2019-07-30 10:25:00,48.64,48.64,48.44,48.45,23801.0,39.79,39.79,39.6264,39.6346,23801.0
2019-07-30 10:30:00,48.46,48.46,48.34,48.35,38065.0,39.6427,39.6427,39.5446,39.5528,38065.0
2019-07-30 10:35:00,48.34,48.37,48.34,48.34,40532.0,39.5446,39.5691,39.5446,39.5446,40532.0
2019-07-30 10:40:00,48.35,48.39,48.27,48.27,59738.0,39.5528,39.5855,39.4873,39.4873,59738.0
2019-07-30 10:45:00,48.27,48.33,48.26,48.32,42580.0,39.4873,39.5364,39.4791,39.5282,42580.0
2019-07-30 10:50:00,48.32,48.36,48.3,48.33,45153.0,39.5282,39.5609,39.5119,39.5364,45153.0
2019-07-30 10:55:00,48.33,48.34,48.25,48.25,36682.0,39.5364,39.5446,39.471,39.471,36682.0
2019-07-30 11:00:00,48.25,48.4,48.24,48.4,163898.0,39.471,39.5937,39.4628,39.5937,163898.0
2019-07-30 11:05:00,48.41,48.5,48.4,48.5,18970.0,39.6018,39.6755,39.5937,39.6755,18970.0
2019-07-30 11:10:00,48.49,48.5,48.44,48.45,28635.0,39.6673,39.6755,39.6264,39.6346,28635.0
2019-07-30 11:15:00,48.45,48.45,48.4,48.42,29856.0,39.6346,39.6346,39.5937,39.61,29856.0
2019-07-30 11:20:00,48.42,48.55,48.41,48.49,51040.0,39.61,39.7164,39.6018,39.6673,51040.0
2019-07-30 11:25:00,48.48,48.55,48.46,48.54,36593.0,39.6591,39.7164,39.6427,39.7082,36593.0
2019-07-30 11:30:00,48.54,48.7,48.53,48.69,41095.0,39.7082,39.8391,39.7,39.8309,41095.0
2019-07-30 11:35:00,48.69,48.71,48.61,48.63,54858.0,39.8309,39.8473,39.7655,39.7818,54858.0
2019-07-30 11:40:00,48.62,48.62,48.46,48.47,50346.0,39.7736,39.7736,39.6427,39.6509,50346.0
2019-07-30 11:45:00,48.47,48.57,48.47,48.57,124102.0,39.6509,39.7327,39.6509,39.7327,124102.0
2019-07-30 11:50:00,48.57,48.64,48.54,48.63,48556.0,39.7327,39.79,39.7082,39.7818,48556.0
2019-07-30 11:55:00,48.64,48.68,48.58,48.59,27522.0,39.79,39.8227,39.7409,39.7491,27522.0
2019-07-30 12:00:00,48.59,48.69,48.59,48.63,66872.0,39.7491,39.8309,39.7491,39.7818,66872.0
2019-07-30 12:05:00,48.63,48.71,48.62,48.71,75026.0,39.7818,39.8473,39.7736,39.8473,75026.0
2019-07-30 12:10:00,48.71,48.71,48.61,48.62,59473.0,39.8473,39.8473,39.7655,39.7736,59473.0
2019-07-30 12:15:00,48.62,48.7,48.61,48.65,47887.0,39.7736,39.8391,39.7655,39.7982,47887.0
2019-07-30 12:20:00,48.65,48.66,48.59,48.59,66082.0,39.7982,39.8064,39.7491,39.7491,66082.0
2019-07-30 12:25:00,48.59,48.72,48.58,48.72,105840.0,39.7491,39.8554,39.7409,39.8554,105840.0
2019-07-30 12:30:00,48.73,48.85,48.73,48.77,45611.0,39.8636,39.9618,39.8636,39.8963,45611.0
2019-07-30 12:35:00,48.78,48.81,48.72,48.75,31975.0,39.9045,39.9291,39.8554,39.88,31975.0
2019-07-30 12:40:00,48.75,48.82,48.72,48.82,75978.0,39.88,39.9372,39.8554,39.9372,75978.0
2019-07-30 12:45:00,48.82,48.84,48.74,48.75,45120.0,39.9372,39.9536,39.8718,39.88,45120.0
2019-07-30 12:50:00,48.75,48.82,48.74,48.81,21902.0,39.88,39.9372,39.8718,39.9291,21902.0
2019-07-30 12:55:00,48.82,48.91,48.8,48.9,35976.0,39.9372,40.0109,39.9209,40.0027,35976.0
2019-07-30 13:00:00,48.9,48.94,48.86,48.93,28334.0,40.0027,40.0354,39.97,40.0272,28334.0
2019-07-30 13:05:00,48.92,48.92,48.88,48.9,32114.0,40.0191,40.0191,39.9863,40.0027,32114.0
2019-07-30 13:10:00,48.89,49.0,48.89,48.96,57950.0,39.9945,40.0845,39.9945,40.0518,57950.0
2019-07-30 13:15:00,48.95,48.95,48.9,48.94,30647.0,40.0436,40.0436,40.0027,40.0354,30647.0
2019-07-30 13:20:00,48.94,49.0,48.94,48.99,37140.0,40.0354,40.0845,40.0354,40.0763,37140.0
2019-07-30 13:25:00,48.99,48.99,48.9,48.92,25614.0,40.0763,40.0763,40.0027,40.0191,25614.0
2019-07-30 13:30:00,48.92,48.95,48.87,48.89,33171.0,40.0191,40.0436,39.9781,39.9945,33171.0
2019-07-30 13:35:00,48.89,48.9,48.83,48.85,22073.0,39.9945,40.0027,39.9454,39.9618,22073.0
2019-07-30 13:40:00,48.84,48.86,48.79,48.83,24220.0,39.9536,39.97,39.9127,39.9454,24220.0
2019-07-30 13:45:00,48.83,48.83,48.79,48.83,22553.0,39.9454,39.9454,39.9127,39.9454,22553.0
2019-07-30 13:50:00,48.83,48.94,48.83,48.87,40779.0,39.9454,40.0354,39.9454,39.9781,40779.0
2019-07-30 13:55:00,48.88,48.9,48.78,48.8,41287.0,39.9863,40.0027,39.9045,39.9209,41287.0
2019-07-30 14:00:00,48.8,48.81,48.77,48.8,35623.0,39.9209,39.9291,39.8963,39.9209,35623.0
2019-07-30 14:05:00,48.8,48.81,48.7,48.71,42127.0,39.9209,39.9291,39.8391,39.8473,42127.0
2019-07-30 14:10:00,48.71,48.8,48.66,48.8,105587.0,39.8473,39.9209,39.8064,39.9209,105587.0
2019-07-30 14:15:00,48.79,48.88,48.78,48.88,34806.0,39.9127,39.9863,39.9045,39.9863,34806.0
2019-07-30 14:20:00,48.88,48.92,48.86,48.87,51848.0,39.9863,40.0191,39.97,39.9781,51848.0
2019-07-30 14:25:00,48.87,48.9,48.86,48.9,61377.0,39.9781,40.0027,39.97,40.0027,61377.0
2019-07-30 14:30:00,48.9,49.0,48.89,48.99,44224.0,40.0027,40.0845,39.9945,40.0763,44224.0
2019-07-30 14:35:00,49.0,49.01,48.94,48.95,75862.0,40.0845,40.0927,40.0354,40.0436,75862.0
2019-07-30 14:40:00,48.96,48.99,48.92,48.98,42330.0,40.0518,40.0763,40.0191,40.0681,42330.0
2019-07-30 14:45:00,48.97,49.03,48.97,49.01,99041.0,40.06,40.109,40.06,40.0927,99041.0
2019-07-30 14:50:00,49.01,49.02,48.98,49.01,46252.0,40.0927,40.1009,40.0681,40.0927,46252.0
2019-07-30 14:55:00,49.02,49.03,48.96,49.0,49443.0,40.1009,40.109,40.0518,40.0845,49443.0
2019-07-30 15:00:00,49.0,49.01,48.96,48.97,46859.0,40.0845,40.0927,40.0518,40.06,46859.0
2019-07-30 15:05:00,48.97,48.98,48.93,48.97,20509.0,40.06,40.0681,40.0272,40.06,20509.0
2019-07-30 15:10:00,48.96,49.04,48.92,49.04,51085.0,40.0518,40.1172,40.0191,40.1172,51085.0
2019-07-30 15:15:00,49.03,49.04,48.96,48.99,42650.0,40.109,40.1172,40.0518,40.0763,42650.0
2019-07-30 15:20:00,48.99,49.0,48.9,48.9,71305.0,40.0763,40.0845,40.0027,40.0027,71305.0
2019-07-30 15:25:00,48.9,48.9,48.82,48.84,52464.0,40.0027,40.0027,39.9372,39.9536,52464.0
2019-07-30 15:30:00,48.84,48.95,48.84,48.93,71924.0,39.9536,40.0436,39.9536,40.0272,71924.0
2019-07-30 15:35:00,48.92,48.94,48.89,48.93,66202.0,40.0191,40.0354,39.9945,40.0272,66202.0
2019-07-30 15:40:00,48.93,48.94,48.89,48.93,85460.0,40.0272,40.0354,39.9945,40.0272,85460.0
2019-07-30 15:45:00,48.93,49.01,48.92,49.01,104310.0,40.0272,40.0927,40.0191,40.0927,104310.0
2019-07-30 15:50:00,49.01,49.1,49.01,49.06,137085.0,40.0927,40.1663,40.0927,40.1336,137085.0
2019-07-30 15:55:00,49.04,49.11,49.0,49.06,194056.0,40.1172,40.1745,40.0845,40.1336,194056.0
2019-07-31 09:30:00,49.23,49.28,49.07,49.15,68038.0,40.2726,40.3135,40.1418,40.2072,68038.0
2019-07-31 09:35:00,49.12,49.12,48.87,48.96,37772.0,40.1827,40.1827,39.9781,40.0518,37772.0
2019-07-31 09:40:00,48.94,49.09,48.93,49.09,24123.0,40.0354,40.1581,40.0272,40.1581,24123.0
2019-07-31 09:45:00,49.09,49.23,49.09,49.19,71433.0,40.1581,40.2726,40.1581,40.2399,71433.0
2019-07-31 09:50:00,49.19,49.2,48.98,49.01,74898.0,40.2399,40.2481,40.0681,40.0927,74898.0
2019-07-31 09:55:00,49.03,49.16,49.03,49.12,35837.0,40.109,40.2154,40.109,40.1827,35837.0
2019-07-31 10:00:00,49.12,49.22,49.11,49.21,46649.0,40.1827,40.2645,40.1745,40.2563,46649.0
2019-07-31 10:05:00,49.22,49.25,49.13,49.23,69536.0,40.2645,40.289,40.1908,40.2726,69536.0
2019-07-31 10:10:00,49.24,49.39,49.21,49.36,61556.0,40.2808,40.4035,40.2563,40.379,61556.0
2019-07-31 10:15:00,49.35,49.36,49.0,49.0,70857.0,40.3708,40.379,40.0845,40.0845,70857.0
2019-07-31 10:20:00,49.01,49.09,48.92,48.92,126882.0,40.0927,40.1581,40.0191,40.0191,126882.0
2019-07-31 10:25:00,48.92,48.97,48.72,48.75,199753.0,40.0191,40.06,39.8554,39.88,199753.0
2019-07-31 10:30:00,48.75,48.78,48.48,48.55,159597.0,39.88,39.9045,39.6591,39.7164,159597.0
2019-07-31 10:35:00,48.54,48.64,48.52,48.54,69476.0,39.7082,39.79,39.6918,39.7082,69476.0
2019-07-31 10:40:00,48.56,48.61,48.49,48.5,44824.0,39.7246,39.7655,39.6673,39.6755,44824.0
2019-07-31 10:45:00,48.5,48.52,48.45,48.47,43919.0,39.6755,39.6918,39.6346,39.6509,43919.0
2019-07-31 10:50:00,48.48,48.68,48.47,48.61,97149.0,39.6591,39.8227,39.6509,39.7655,97149.0
2019-07-31 10:55:00,48.61,48.65,48.57,48.6,33773.0,39.7655,39.7982,39.7327,39.7573,33773.0
2019-07-31 11:00:00,48.59,48.61,48.47,48.51,45332.0,39.7491,39.7655,39.6509,39.6836,45332.0
2019-07-31 11:05:00,48.52,48.63,48.46,48.6,114010.0,39.6918,39.7818,39.6427,39.7573,114010.0
2019-07-31 11:10:00,48.61,48.7,48.59,48.65,44801.0,39.7655,39.8391,39.7491,39.7982,44801.0
2019-07-31 11:15:00,48.63,48.79,48.62,48.73,47668.0,39.7818,39.9127,39.7736,39.8636,47668.0
2019-07-31 11:20:00,48.74,48.87,48.74,48.86,45393.0,39.8718,39.9781,39.8718,39.97,45393.0
2019-07-31 11:25:00,48.86,48.89,48.79,48.88,32685.0,39.97,39.9945,39.9127,39.9863,32685.0
2019-07-31 11:30:00,48.87,48.88,48.64,48.66,60939.0,39.9781,39.9863,39.79,39.8064,60939.0
2019-07-31 11:35:00,48.66,48.75,48.64,48.74,61044.0,39.8064,39.88,39.79,39.8718,61044.0
2019-07-31 11:40:00,48.75,48.76,48.56,48.59,68024.0,39.88,39.8882,39.7246,39.7491,68024.0
2019-07-31 11:45:00,48.59,48.59,48.48,48.51,45206.0,39.7491,39.7491,39.6591,39.6836,45206.0
2019-07-31 11:50:00,48.51,48.57,48.5,48.5,43900.0,39.6836,39.7327,39.6755,39.6755,43900.0
2019-07-31 11:55:00,48.5,48.55,48.43,48.47,60002.0,39.6755,39.7164,39.6182,39.6509,60002.0
2019-07-31 12:00:00,48.47,48.5,48.3,48.35,94253.0,39.6509,39.6755,39.5119,39.5528,94253.0
2019-07-31 12:05:00,48.35,48.43,48.32,48.37,29175.0,39.5528,39.6182,39.5282,39.5691,29175.0
2019-07-31 12:10:00,48.36,48.4,48.33,48.35,62389.0,39.5609,39.5937,39.5364,39.5528,62389.0
2019-07-31 12:15:00,48.33,48.34,48.24,48.26,40529.0,39.5364,39.5446,39.4628,39.4791,40529.0
2019-07-31 12:20:00,48.25,48.33,48.22,48.29,33505.0,39.471,39.5364,39.4464,39.5037,33505.0
2019-07-31 12:25:00,48.29,48.31,48.2,48.31,38416.0,39.5037,39.52,39.4301,39.52,38416.0
2019-07-31 12:30:00,48.31,48.34,48.28,48.28,92355.0,39.52,39.5446,39.4955,39.4955,92355.0
2019-07-31 12:35:00,48.29,48.29,48.07,48.07,49358.0,39.5037,39.5037,39.3237,39.3237,49358.0
2019-07-31 12:40:00,48.07,48.13,48.07,48.08,63404.0,39.3237,39.3728,39.3237,39.3319,63404.0
2019-07-31 12:45:00,48.07,48.13,48.03,48.13,49802.0,39.3237,39.3728,39.291,39.3728,49802.0
2019-07-31 12:50:00,48.14,48.16,48.07,48.08,25145.0,39.381,39.3973,39.3237,39.3319,25145.0
2019-07-31 12:55:00,48.09,48.13,48.08,48.11,30087.0,39.3401,39.3728,39.3319,39.3564,30087.0
2019-07-31 13:00:00,48.12,48.16,48.1,48.15,49943.0,39.3646,39.3973,39.3482,39.3892,49943.0
2019-07-31 13:05:00,48.15,48.18,48.13,48.16,31999.0,39.3892,39.4137,39.3728,39.3973,31999.0
2019-07-31 13:10:00,48.17,48.23,48.17,48.23,21162.0,39.4055,39.4546,39.4055,39.4546,21162.0
2019-07-31 13:15:00,48.23,48.37,48.22,48.34,65004.0,39.4546,39.5691,39.4464,39.5446,65004.0
2019-07-31 13:20:00,48.34,48.39,48.33,48.38,23961.0,39.5446,39.5855,39.5364,39.5773,23961.0
2019-07-31 13:25:00,48.39,48.46,48.38,48.41,41556.0,39.5855,39.6427,39.5773,39.6018,41556.0
2019-07-31 13:30:00,48.4,48.43,48.36,48.39,67131.0,39.5937,39.6182,39.5609,39.5855,67131.0
2019-07-31 13:35:00,48.39,48.51,48.38,48.45,49849.0,39.5855,39.6836,39.5773,39.6346,49849.0
2019-07-31 13:40:00,48.45,48.5,48.41,48.42,56271.0,39.6346,39.6755,39.6018,39.61,56271.0
2019-07-31 13:45:00,48.43,48.44,48.37,48.38,14105.0,39.6182,39.6264,39.5691,39.5773,14105.0
2019-07-31 13:50:00,48.38,48.43,48.36,48.37,33250.0,39.5773,39.6182,39.5609,39.5691,33250.0
2019-07-31 13:55:00,48.38,48.45,48.36,48.41,35914.0,39.5773,39.6346,39.5609,39.6018,35914.0
2019-07-31 14:00:00,48.4,48.42,48.22,48.25,44677.0,39.5937,39.61,39.4464,39.471,44677.0
2019-07-31 14:05:00,48.25,48.5,48.23,48.43,63821.0,39.471,39.6755,39.4546,39.6182,63821.0
2019-07-31 14:10:00,48.4,48.48,48.39,48.4,82837.0,39.5937,39.6591,39.5855,39.5937,82837.0
2019-07-31 14:15:00,48.39,48.4,48.23,48.23,51634.0,39.5855,39.5937,39.4546,39.4546,51634.0
2019-07-31 14:20:00,48.23,48.24,48.11,48.15,61098.0,39.4546,39.4628,39.3564,39.3892,61098.0
2019-07-31 14:25:00,48.16,48.22,48.13,48.15,43623.0,39.3973,39.4464,39.3728,39.3892,43623.0
2019-07-31 14:30:00,48.14,48.17,48.05,48.1,49624.0,39.381,39.4055,39.3073,39.3482,49624.0
2019-07-31 14:35:00,48.11,48.12,47.98,48.07,57434.0,39.3564,39.3646,39.2501,39.3237,57434.0
2019-07-31 14:40:00,48.05,48.12,47.91,47.93,48839.0,39.3073,39.3646,39.1928,39.2092,48839.0
2019-07-31 14:45:00,47.93,47.93,47.66,47.74,135238.0,39.2092,39.2092,38.9883,39.0537,135238.0
2019-07-31 14:50:00,47.74,47.76,47.23,47.49,193268.0,39.0537,39.0701,38.6365,38.8492,193268.0
2019-07-31 14:55:00,47.5,47.68,47.42,47.62,102802.0,38.8574,39.0047,38.792,38.9556,102802.0
2019-07-31 15:00:00,47.62,47.73,47.49,47.62,92471.0,38.9556,39.0456,38.8492,38.9556,92471.0
2019-07-31 15:05:00,47.63,47.74,47.59,47.71,84977.0,38.9638,39.0537,38.931,39.0292,84977.0
2019-07-31 15:10:00,47.71,47.8,47.67,47.8,61648.0,39.0292,39.1028,38.9965,39.1028,61648.0
2019-07-31 15:15:00,47.79,48.05,47.78,48.0,121024.0,39.0947,39.3073,39.0865,39.2664,121024.0
2019-07-31 15:20:00,48.0,48.1,47.98,48.08,49078.0,39.2664,39.3482,39.2501,39.3319,49078.0
2019-07-31 15:25:00,48.08,48.17,48.08,48.11,39520.0,39.3319,39.4055,39.3319,39.3564,39520.0
2019-07-31 15:30:00,48.1,48.11,47.98,48.03,60094.0,39.3482,39.3564,39.2501,39.291,60094.0
2019-07-31 15:35:00,48.02,48.17,48.01,48.13,68101.0,39.2828,39.4055,39.2746,39.3728,68101.0
2019-07-31 15:40:00,48.13,48.18,48.09,48.17,88178.0,39.3728,39.4137,39.3401,39.4055,88178.0
2019-07-31 15:45:00,48.18,48.25,48.14,48.23,191029.0,39.4137,39.471,39.381,39.4546,191029.0
2019-07-31 15:50:00,48.23,48.24,48.2,48.23,280535.0,39.4546,39.4628,39.4301,39.4546,280535.0
2019-07-31 15:55:00,48.23,48.24,48.0,48.0,432021.0,39.4546,39.4628,39.2664,39.2664,432021.0
2019-08-01 09:30:00,48.0,48.0,47.6,47.71,167676.0,39.2664,39.2664,38.9392,39.0292,167676.0
2019-08-01 09:35:00,47.72,47.73,47.47,47.47,143579.0,39.0374,39.0456,38.8329,38.8329,143579.0
2019-08-01 09:40:00,47.47,47.74,47.46,47.7,114883.0,38.8329,39.0537,38.8247,39.021,114883.0
2019-08-01 09:45:00,47.7,47.76,47.67,47.73,92275.0,39.021,39.0701,38.9965,39.0456,92275.0
2019-08-01 09:50:00,47.73,47.75,47.56,47.63,64738.0,39.0456,39.0619,38.9065,38.9638,64738.0
2019-08-01 09:55:00,47.65,47.68,47.59,47.61,59288.0,38.9801,39.0047,38.931,38.9474,59288.0
2019-08-01 10:00:00,47.6,47.81,47.55,47.73,51116.0,38.9392,39.111,38.8983,39.0456,51116.0
2019-08-01 10:05:00,47.73,47.87,47.72,47.81,85448.0,39.0456,39.1601,39.0374,39.111,85448.0
2019-08-01 10:10:00,47.81,47.83,47.72,47.76,78999.0,39.111,39.1274,39.0374,39.0701,78999.0
2019-08-01 10:15:00,47.77,47.87,47.75,47.85,64630.0,39.0783,39.1601,39.0619,39.1437,64630.0
2019-08-01 10:20:00,47.86,47.9,47.78,47.78,92678.0,39.1519,39.1846,39.0865,39.0865,92678.0
2019-08-01 10:25:00,47.77,47.8,47.65,47.7,179026.0,39.0783,39.1028,38.9801,39.021,179026.0
2019-08-01 10:30:00,47.7,47.7,47.62,47.64,122046.0,39.021,39.021,38.9556,38.9719,122046.0
2019-08-01 10:35:00,47.65,47.68,47.58,47.64,129975.0,38.9801,39.0047,38.9229,38.9719,129975.0
2019-08-01 10:40:00,47.64,47.65,47.5,47.53,67357.0,38.9719,38.9801,38.8574,38.882,67357.0
2019-08-01 10:45:00,47.53,47.55,47.44,47.51,133020.0,38.882,38.8983,38.8083,38.8656,133020.0
2019-08-01 10:50:00,47.51,47.64,47.51,47.61,100801.0,38.8656,38.9719,38.8656,38.9474,100801.0
2019-08-01 10:55:00,47.61,47.63,47.58,47.59,81101.0,38.9474,38.9638,38.9229,38.931,81101.0
2019-08-01 11:00:00,47.59,47.63,47.57,47.58,74049.0,38.931,38.9638,38.9147,38.9229,74049.0
2019-08-01 11:05:00,47.58,47.64,47.57,47.63,151666.0,38.9229,38.9719,38.9147,38.9638,151666.0
2019-08-01 11:10:00,47.63,47.71,47.62,47.69,138223.0,38.9638,39.0292,38.9556,39.0128,138223.0
2019-08-01 11:15:00,47.69,47.7,47.62,47.66,80803.0,39.0128,39.021,38.9556,38.9883,80803.0
2019-08-01 11:20:00,47.66,47.72,47.64,47.7,137386.0,38.9883,39.0374,38.9719,39.021,137386.0
2019-08-01 11:25:00,47.69,47.77,47.66,47.77,161839.0,39.0128,39.0783,38.9883,39.0783,161839.0
2019-08-01 11:30:00,47.77,47.83,47.62,47.73,88096.0,39.0783,39.1274,38.9556,39.0456,88096.0
2019-08-01 11:35:00,47.73,47.74,47.69,47.73,68425.0,39.0456,39.0537,39.0128,39.0456,68425.0
2019-08-01 11:40:00,47.73,47.76,47.68,47.71,70766.0,39.0456,39.0701,39.0047,39.0292,70766.0
2019-08-01 11:45:00,47.69,47.79,47.69,47.76,87453.0,39.0128,39.0947,39.0128,39.0701,87453.0
2019-08-01 11:50:00,47.76,47.79,47.68,47.7,53553.0,39.0701,39.0947,39.0047,39.021,53553.0
2019-08-01 11:55:00,47.7,47.74,47.66,47.7,62837.0,39.021,39.0537,38.9883,39.021,62837.0
2019-08-01 12:00:00,47.69,47.73,47.67,47.67,37891.0,39.0128,39.0456,38.9965,38.9965,37891.0
2019-08-01 12:05:00,47.67,47.72,47.67,47.7,42900.0,38.9965,39.0374,38.9965,39.021,42900.0
2019-08-01 12:10:00,47.7,47.75,47.69,47.74,19801.0,39.021,39.0619,39.0128,39.0537,19801.0
2019-08-01 12:15:00,47.74,47.75,47.67,47.7,33247.0,39.0537,39.0619,38.9965,39.021,33247.0
2019-08-01 12:20:00,47.7,47.82,47.69,47.79,75989.0,39.021,39.1192,39.0128,39.0947,75989.0
2019-08-01 12:25:00,47.79,47.83,47.77,47.77,20179.0,39.0947,39.1274,39.0783,39.0783,20179.0
2019-08-01 12:30:00,47.78,47.79,47.7,47.71,72362.0,39.0865,39.0947,39.021,39.0292,72362.0
2019-08-01 12:35:00,47.71,47.72,47.69,47.72,46494.0,39.0292,39.0374,39.0128,39.0374,46494.0
2019-08-01 12:40:00,47.72,47.72,47.67,47.69,56713.0,39.0374,39.0374,38.9965,39.0128,56713.0
2019-08-01 12:45:00,47.69,47.72,47.67,47.68,28575.0,39.0128,39.0374,38.9965,39.0047,28575.0
2019-08-01 12:50:00,47.68,47.71,47.66,47.7,44865.0,39.0047,39.0292,38.9883,39.021,44865.0
2019-08-01 12:55:00,47.69,47.72,47.67,47.68,36374.0,39.0128,39.0374,38.9965,39.0047,36374.0
2019-08-01 13:00:00,47.68,47.7,47.68,47.69,10888.0,39.0047,39.021,39.0047,39.0128,10888.0
2019-08-01 13:05:00,47.69,47.72,47.69,47.72,14456.0,39.0128,39.0374,39.0128,39.0374,14456.0
2019-08-01 13:10:00,47.71,47.72,47.68,47.71,21742.0,39.0292,39.0374,39.0047,39.0292,21742.0
2019-08-01 13:15:00,47.71,47.71,47.67,47.69,84439.0,39.0292,39.0292,38.9965,39.0128,84439.0
2019-08-01 13:20:00,47.68,47.69,47.63,47.66,31308.0,39.0047,39.0128,38.9638,38.9883,31308.0
2019-08-01 13:25:00,47.66,47.67,47.38,47.42,114030.0,38.9883,38.9965,38.7593,38.792,114030.0
2019-08-01 13:30:00,47.43,47.56,47.38,47.42,100668.0,38.8002,38.9065,38.7593,38.792,100668.0
2019-08-01 13:35:00,47.42,47.42,47.27,47.33,210393.0,38.792,38.792,38.6693,38.7183,210393.0
2019-08-01 13:40:00,47.33,47.34,47.13,47.18,104349.0,38.7183,38.7265,38.5547,38.5956,104349.0
2019-08-01 13:45:00,47.16,47.27,47.13,47.26,119202.0,38.5793,38.6693,38.5547,38.6611,119202.0
2019-08-01 13:50:00,47.26,47.33,47.14,47.16,119966.0,38.6611,38.7183,38.5629,38.5793,119966.0
2019-08-01 13:55:00,47.17,47.47,47.15,47.41,87527.0,38.5875,38.8329,38.5711,38.7838,87527.0
2019-08-01 14:00:00,47.4,47.48,47.28,47.29,67970.0,38.7756,38.8411,38.6774,38.6856,67970.0
2019-08-01 14:05:00,47.28,47.36,47.18,47.2,63738.0,38.6774,38.7429,38.5956,38.612,63738.0
2019-08-01 14:10:00,47.2,47.22,47.13,47.21,123607.0,38.612,38.6284,38.5547,38.6202,123607.0
2019-08-01 14:15:00,47.21,47.21,47.05,47.11,124609.0,38.6202,38.6202,38.4893,38.5384,124609.0
2019-08-01 14:20:00,47.1,47.11,46.85,46.86,271749.0,38.5302,38.5384,38.3257,38.3339,271749.0
2019-08-01 14:25:00,46.86,46.94,46.82,46.83,151629.0,38.3339,38.3993,38.3011,38.3093,151629.0
2019-08-01 14:30:00,46.84,46.84,46.71,46.74,146189.0,38.3175,38.3175,38.2112,38.2357,146189.0
2019-08-01 14:35:00,46.74,46.74,46.5,46.52,189479.0,38.2357,38.2357,38.0394,38.0557,189479.0
2019-08-01 14:40:00,46.53,46.7,46.51,46.69,130731.0,38.0639,38.203,38.0475,38.1948,130731.0
2019-08-01 14:45:00,46.69,46.82,46.68,46.82,91022.0,38.1948,38.3011,38.1866,38.3011,91022.0
2019-08-01 14:50:00,46.82,46.98,46.82,46.92,166331.0,38.3011,38.432,38.3011,38.3829,166331.0
2019-08-01 14:55:00,46.92,46.94,46.86,46.9,143063.0,38.3829,38.3993,38.3339,38.3666,143063.0
2019-08-01 15:00:00,46.9,46.94,46.84,46.94,187257.0,38.3666,38.3993,38.3175,38.3993,187257.0
2019-08-01 15:05:00,46.94,46.97,46.63,46.65,143613.0,38.3993,38.4239,38.1457,38.1621,143613.0
2019-08-01 15:10:00,46.64,46.64,46.52,46.52,174777.0,38.1539,38.1539,38.0557,38.0557,174777.0
2019-08-01 15:15:00,46.53,46.72,46.46,46.68,261265.0,38.0639,38.2193,38.0066,38.1866,261265.0
2019-08-01 15:20:00,46.68,46.89,46.65,46.89,165531.0,38.1866,38.3584,38.1621,38.3584,165531.0
2019-08-01 15:25:00,46.9,47.04,46.88,46.96,138315.0,38.3666,38.4811,38.3502,38.4157,138315.0
2019-08-01 15:30:00,46.95,46.97,46.84,46.88,109018.0,38.4075,38.4239,38.3175,38.3502,109018.0
2019-08-01 15:35:00,46.88,47.0,46.87,47.0,130108.0,38.3502,38.4484,38.342,38.4484,130108.0
2019-08-01 15:40:00,47.0,47.01,46.89,46.95,123038.0,38.4484,38.4566,38.3584,38.4075,123038.0
2019-08-01 15:45:00,46.96,47.01,46.9,46.91,128064.0,38.4157,38.4566,38.3666,38.3748,128064.0
2019-08-01 15:50:00,46.9,46.92,46.8,46.89,327174.0,38.3666,38.3829,38.2848,38.3584,327174.0
2019-08-01 15:55:00,46.9,47.0,46.79,46.83,687956.0,38.3666,38.4484,38.2766,38.3093,687956.0
2019-08-02 09:30:00,46.47,46.48,45.59,45.63,400725.0,38.0148,38.023,37.2949,37.3277,400725.0
2019-08-02 09:35:00,45.63,45.74,45.04,45.37,382686.0,37.3277,37.4176,36.845,37.115,382686.0
2019-08-02 09:40:00,45.38,45.65,45.32,45.6,201160.0,37.1231,37.344,37.0741,37.3031,201160.0
2019-08-02 09:45:00,45.58,45.63,45.55,45.57,107831.0,37.2868,37.3277,37.2622,37.2786,107831.0
2019-08-02 09:50:00,45.58,46.0,45.56,45.83,152144.0,37.2868,37.6303,37.2704,37.4913,152144.0
2019-08-02 09:55:00,45.82,45.89,45.7,45.85,103629.0,37.4831,37.5404,37.3849,37.5076,103629.0
2019-08-02 10:00:00,45.86,46.0,45.74,45.82,92848.0,37.5158,37.6303,37.4176,37.4831,92848.0
2019-08-02 10:05:00,45.82,45.86,45.51,45.6,107684.0,37.4831,37.5158,37.2295,37.3031,107684.0
2019-08-02 10:10:00,45.6,45.61,45.51,45.52,90787.0,37.3031,37.3113,37.2295,37.2377,90787.0
2019-08-02 10:15:00,45.51,45.56,45.42,45.45,113221.0,37.2295,37.2704,37.1559,37.1804,113221.0
2019-08-02 10:20:00,45.44,45.6,45.39,45.6,129178.0,37.1722,37.3031,37.1313,37.3031,129178.0
2019-08-02 10:25:00,45.59,45.63,45.54,45.62,116749.0,37.2949,37.3277,37.254,37.3195,116749.0
2019-08-02 10:30:00,45.63,45.79,45.58,45.64,104030.0,37.3277,37.4586,37.2868,37.3358,104030.0
2019-08-02 10:35:00,45.64,45.69,45.57,45.69,102720.0,37.3358,37.3767,37.2786,37.3767,102720.0
2019-08-02 10:40:00,45.7,45.88,45.68,45.86,172309.0,37.3849,37.5322,37.3686,37.5158,172309.0
2019-08-02 10:45:00,45.86,45.88,45.71,45.73,126161.0,37.5158,37.5322,37.3931,37.4095,126161.0
2019-08-02 10:50:00,45.73,45.74,45.53,45.56,83887.0,37.4095,37.4176,37.2459,37.2704,83887.0
2019-08-02 10:55:00,45.55,45.74,45.51,45.71,99236.0,37.2622,37.4176,37.2295,37.3931,99236.0
2019-08-02 11:00:00,45.71,45.89,45.68,45.83,82225.0,37.3931,37.5404,37.3686,37.4913,82225.0
2019-08-02 11:05:00,45.82,45.84,45.7,45.75,91982.0,37.4831,37.4995,37.3849,37.4258,91982.0
2019-08-02 11:10:00,45.75,45.89,45.73,45.84,98611.0,37.4258,37.5404,37.4095,37.4995,98611.0
2019-08-02 11:15:00,45.84,46.0,45.82,45.93,91002.0,37.4995,37.6303,37.4831,37.5731,91002.0
2019-08-02 11:20:00,45.92,46.02,45.86,45.99,90637.0,37.5649,37.6467,37.5158,37.6222,90637.0
2019-08-02 11:25:00,45.99,46.01,45.91,45.98,44322.0,37.6222,37.6385,37.5567,37.614,44322.0
2019-08-02 11:30:00,45.98,46.02,45.87,45.89,68376.0,37.614,37.6467,37.524,37.5404,68376.0
2019-08-02 11:35:00,45.89,46.01,45.87,45.98,86034.0,37.5404,37.6385,37.524,37.614,86034.0
2019-08-02 11:40:00,45.98,45.99,45.88,45.89,79109.0,37.614,37.6222,37.5322,37.5404,79109.0
2019-08-02 11:45:00,45.89,45.9,45.75,45.84,70879.0,37.5404,37.5485,37.4258,37.4995,70879.0
2019-08-02 11:50:00,45.84,45.93,45.83,45.92,43098.0,37.4995,37.5731,37.4913,37.5649,43098.0
2019-08-02 11:55:00,45.92,45.97,45.88,45.9,63582.0,37.5649,37.6058,37.5322,37.5485,63582.0
2019-08-02 12:00:00,45.9,45.94,45.84,45.87,53929.0,37.5485,37.5813,37.4995,37.524,53929.0
2019-08-02 12:05:00,45.88,45.9,45.83,45.9,32955.0,37.5322,37.5485,37.4913,37.5485,32955.0
2019-08-02 12:10:00,45.9,45.94,45.85,45.89,42935.0,37.5485,37.5813,37.5076,37.5404,42935.0
2019-08-02 12:15:00,45.89,45.92,45.86,45.91,41219.0,37.5404,37.5649,37.5158,37.5567,41219.0
2019-08-02 12:20:00,45.91,45.97,45.87,45.9,74214.0,37.5567,37.6058,37.524,37.5485,74214.0
2019-08-02 12:25:00,45.9,45.99,45.89,45.99,62378.0,37.5485,37.6222,37.5404,37.6222,62378.0
2019-08-02 12:30:00,45.98,45.99,45.85,45.86,25511.0,37.614,37.6222,37.5076,37.5158,25511.0
2019-08-02 12:35:00,45.86,45.88,45.8,45.81,38957.0,37.5158,37.5322,37.4667,37.4749,38957.0
2019-08-02 12:40:00,45.81,45.91,45.78,45.91,46403.0,37.4749,37.5567,37.4504,37.5567,46403.0
2019-08-02 12:45:00,45.91,45.91,45.78,45.79,34981.0,37.5567,37.5567,37.4504,37.4586,34981.0
2019-08-02 12:50:00,45.79,45.81,45.7,45.75,95342.0,37.4586,37.4749,37.3849,37.4258,95342.0
2019-08-02 12:55:00,45.75,45.76,45.64,45.68,80849.0,37.4258,37.434,37.3358,37.3686,80849.0
2019-08-02 13:00:00,45.68,45.77,45.62,45.74,52172.0,37.3686,37.4422,37.3195,37.4176,52172.0
2019-08-02 13:05:00,45.73,45.74,45.65,45.67,44352.0,37.4095,37.4176,37.344,37.3604,44352.0
2019-08-02 13:10:00,45.66,45.7,45.6,45.67,53530.0,37.3522,37.3849,37.3031,37.3604,53530.0
2019-08-02 13:15:00,45.68,45.78,45.67,45.71,83022.0,37.3686,37.4504,37.3604,37.3931,83022.0
2019-08-02 13:20:00,45.71,45.78,45.7,45.71,31396.0,37.3931,37.4504,37.3849,37.3931,31396.0
2019-08-02 13:25:00,45.71,45.76,45.69,45.75,39968.0,37.3931,37.434,37.3767,37.4258,39968.0
2019-08-02 13:30:00,45.74,45.77,45.73,45.75,32643.0,37.4176,37.4422,37.4095,37.4258,32643.0
2019-08-02 13:35:00,45.75,45.78,45.7,45.71,23255.0,37.4258,37.4504,37.3849,37.3931,23255.0
2019-08-02 13:40:00,45.72,45.81,45.71,45.77,49964.0,37.4013,37.4749,37.3931,37.4422,49964.0
2019-08-02 13:45:00,45.76,45.79,45.72,45.77,47265.0,37.434,37.4586,37.4013,37.4422,47265.0
2019-08-02 13:50:00,45.78,45.84,45.77,45.83,28218.0,37.4504,37.4995,37.4422,37.4913,28218.0
2019-08-02 13:55:00,45.82,45.88,45.79,45.88,36360.0,37.4831,37.5322,37.4586,37.5322,36360.0
2019-08-02 14:00:00,45.88,45.89,45.84,45.86,34983.0,37.5322,37.5404,37.4995,37.5158,34983.0
2019-08-02 14:05:00,45.86,45.95,45.85,45.93,25791.0,37.5158,37.5894,37.5076,37.5731,25791.0
2019-08-02 14:10:00,45.93,46.0,45.92,46.0,31178.0,37.5731,37.6303,37.5649,37.6303,31178.0
2019-08-02 14:15:00,46.0,46.03,45.98,46.02,30280.0,37.6303,37.6549,37.614,37.6467,30280.0
2019-08-02 14:20:00,46.02,46.06,45.97,46.05,38296.0,37.6467,37.6794,37.6058,37.6712,38296.0
2019-08-02 14:25:00,46.05,46.07,45.99,46.0,29722.0,37.6712,37.6876,37.6222,37.6303,29722.0
2019-08-02 14:30:00,46.0,46.02,45.92,45.97,52559.0,37.6303,37.6467,37.5649,37.6058,52559.0
2019-08-02 14:35:00,45.97,46.04,45.96,45.99,60597.0,37.6058,37.6631,37.5976,37.6222,60597.0
2019-08-02 14:40:00,46.0,46.09,45.97,46.09,56949.0,37.6303,37.704,37.6058,37.704,56949.0
2019-08-02 14:45:00,46.09,46.1,46.03,46.07,38122.0,37.704,37.7121,37.6549,37.6876,38122.0
2019-08-02 14:50:00,46.06,46.06,45.99,46.05,31084.0,37.6794,37.6794,37.6222,37.6712,31084.0
2019-08-02 14:55:00,46.05,46.12,46.04,46.11,38431.0,37.6712,37.7285,37.6631,37.7203,38431.0
2019-08-02 15:00:00,46.12,46.2,46.1,46.14,40108.0,37.7285,37.794,37.7121,37.7449,40108.0
2019-08-02 15:05:00,46.15,46.25,46.14,46.25,37425.0,37.753,37.8349,37.7449,37.8349,37425.0
2019-08-02 15:10:00,46.25,46.25,46.06,46.07,82340.0,37.8349,37.8349,37.6794,37.6876,82340.0
2019-08-02 15:15:00,46.07,46.16,46.05,46.15,46075.0,37.6876,37.7612,37.6712,37.753,46075.0
2019-08-02 15:20:00,46.16,46.25,46.14,46.25,51157.0,37.7612,37.8349,37.7449,37.8349,51157.0
2019-08-02 15:25:00,46.25,46.29,46.22,46.25,62594.0,37.8349,37.8676,37.8103,37.8349,62594.0
2019-08-02 15:30:00,46.25,46.31,46.2,46.29,76008.0,37.8349,37.8839,37.794,37.8676,76008.0
2019-08-02 15:35:00,46.29,46.49,46.24,46.4,120102.0,37.8676,38.0312,37.8267,37.9576,120102.0
2019-08-02 15:40:00,46.4,46.45,46.37,46.41,107728.0,37.9576,37.9985,37.933,37.9657,107728.0
2019-08-02 15:45:00,46.41,46.41,46.22,46.41,167285.0,37.9657,37.9657,37.8103,37.9657,167285.0
2019-08-02 15:50:00,46.41,46.54,46.36,46.53,342329.0,37.9657,38.0721,37.9248,38.0639,342329.0
2019-08-02 15:55:00,46.53,46.72,46.41,46.66,840687.0,38.0639,38.2193,37.9657,38.1703,840687.0
2019-08-05 09:30:00,45.51,45.74,45.42,45.65,329089.0,37.2295,37.4176,37.1559,37.344,329089.0
2019-08-05 09:35:00,45.62,45.9,45.6,45.86,172216.0,37.3195,37.5485,37.3031,37.5158,172216.0
2019-08-05 09:40:00,45.85,45.86,45.52,45.54,142274.0,37.5076,37.5158,37.2377,37.254,142274.0
2019-08-05 09:45:00,45.54,45.58,45.48,45.5,84882.0,37.254,37.2868,37.205,37.2213,84882.0
2019-08-05 09:50:00,45.49,45.66,45.42,45.64,61486.0,37.2131,37.3522,37.1559,37.3358,61486.0
2019-08-05 09:55:00,45.67,45.69,45.48,45.5,104819.0,37.3604,37.3767,37.205,37.2213,104819.0
2019-08-05 10:00:00,45.5,45.56,45.43,45.48,66684.0,37.2213,37.2704,37.1641,37.205,66684.0
2019-08-05 10:05:00,45.48,45.51,45.07,45.2,201391.0,37.205,37.2295,36.8696,36.9759,201391.0
2019-08-05 10:10:00,45.2,45.28,45.1,45.19,238001.0,36.9759,37.0413,36.8941,36.9677,238001.0
2019-08-05 10:15:00,45.18,45.38,45.17,45.31,106965.0,36.9595,37.1231,36.9514,37.0659,106965.0
2019-08-05 10:20:00,45.31,45.34,45.23,45.31,53493.0,37.0659,37.0904,37.0004,37.0659,53493.0
2019-08-05 10:25:00,45.31,45.36,45.26,45.31,46987.0,37.0659,37.1068,37.025,37.0659,46987.0
2019-08-05 10:30:00,45.3,45.36,45.24,45.27,53092.0,37.0577,37.1068,37.0086,37.0332,53092.0
2019-08-05 10:35:00,45.28,45.34,45.2,45.21,62691.0,37.0413,37.0904,36.9759,36.9841,62691.0
2019-08-05 10:40:00,45.2,45.3,45.17,45.22,45954.0,36.9759,37.0577,36.9514,36.9923,45954.0
2019-08-05 10:45:00,45.21,45.35,45.21,45.28,99241.0,36.9841,37.0986,36.9841,37.0413,99241.0
2019-08-05 10:50:00,45.28,45.34,45.25,45.3,43653.0,37.0413,37.0904,37.0168,37.0577,43653.0
2019-08-05 10:55:00,45.3,45.39,45.23,45.38,84884.0,37.0577,37.1313,37.0004,37.1231,84884.0
2019-08-05 11:00:00,45.38,45.42,45.29,45.38,61025.0,37.1231,37.1559,37.0495,37.1231,61025.0
2019-08-05 11:05:00,45.37,45.54,45.36,45.43,69056.0,37.115,37.254,37.1068,37.1641,69056.0
2019-08-05 11:10:00,45.44,45.59,45.43,45.56,105554.0,37.1722,37.2949,37.1641,37.2704,105554.0
2019-08-05 11:15:00,45.56,45.58,45.44,45.5,54303.0,37.2704,37.2868,37.1722,37.2213,54303.0
2019-08-05 11:20:00,45.51,45.64,45.5,45.64,40137.0,37.2295,37.3358,37.2213,37.3358,40137.0
2019-08-05 11:25:00,45.64,45.65,45.53,45.58,42928.0,37.3358,37.344,37.2459,37.2868,42928.0
2019-08-05 11:30:00,45.58,45.61,45.51,45.57,29884.0,37.2868,37.3113,37.2295,37.2786,29884.0
2019-08-05 11:35:00,45.57,45.59,45.54,45.58,27444.0,37.2786,37.2949,37.254,37.2868,27444.0
2019-08-05 11:40:00,45.57,45.58,45.45,45.52,51305.0,37.2786,37.2868,37.1804,37.2377,51305.0
2019-08-05 11:45:00,45.52,45.62,45.52,45.62,34240.0,37.2377,37.3195,37.2377,37.3195,34240.0
2019-08-05 11:50:00,45.63,45.64,45.55,45.55,47001.0,37.3277,37.3358,37.2622,37.2622,47001.0
2019-08-05 11:55:00,45.54,45.57,45.5,45.53,47110.0,37.254,37.2786,37.2213,37.2459,47110.0
2019-08-05 12:00:00,45.54,45.54,45.41,45.46,40468.0,37.254,37.254,37.1477,37.1886,40468.0
2019-08-05 12:05:00,45.46,45.49,45.41,45.41,51870.0,37.1886,37.2131,37.1477,37.1477,51870.0
2019-08-05 12:10:00,45.41,45.41,45.34,45.39,42459.0,37.1477,37.1477,37.0904,37.1313,42459.0
2019-08-05 12:15:00,45.38,45.41,45.07,45.08,154608.0,37.1231,37.1477,36.8696,36.8777,154608.0
2019-08-05 12:20:00,45.08,45.22,45.05,45.21,63382.0,36.8777,36.9923,36.8532,36.9841,63382.0
2019-08-05 12:25:00,45.2,45.21,44.32,44.48,715535.0,36.9759,36.9841,36.256,36.3869,715535.0
2019-08-05 12:30:00,44.5,44.69,44.39,44.45,224343.0,36.4033,36.5587,36.3133,36.3624,224343.0
2019-08-05 12:35:00,44.47,44.65,44.31,44.63,159418.0,36.3787,36.526,36.2478,36.5096,159418.0
2019-08-05 12:40:00,44.61,44.73,44.51,44.52,129547.0,36.4933,36.5914,36.4114,36.4196,129547.0
2019-08-05 12:45:00,44.51,44.61,44.42,44.44,106087.0,36.4114,36.4933,36.3378,36.3542,106087.0
2019-08-05 12:50:00,44.43,44.45,44.26,44.45,193584.0,36.346,36.3624,36.2069,36.3624,193584.0
2019-08-05 12:55:00,44.45,44.46,44.33,44.45,96265.0,36.3624,36.3705,36.2642,36.3624,96265.0
2019-08-05 13:00:00,44.45,44.55,44.43,44.48,89389.0,36.3624,36.4442,36.346,36.3869,89389.0
2019-08-05 13:05:00,44.48,44.65,44.47,44.59,133680.0,36.3869,36.526,36.3787,36.4769,133680.0
2019-08-05 13:10:00,44.57,44.65,44.56,44.63,41073.0,36.4605,36.526,36.4523,36.5096,41073.0
2019-08-05 13:15:00,44.63,44.78,44.63,44.78,70607.0,36.5096,36.6323,36.5096,36.6323,70607.0
2019-08-05 13:20:00,44.78,44.85,44.76,44.8,86249.0,36.6323,36.6896,36.616,36.6487,86249.0
2019-08-05 13:25:00,44.81,44.81,44.63,44.63,93355.0,36.6569,36.6569,36.5096,36.5096,93355.0
2019-08-05 13:30:00,44.62,44.66,44.52,44.53,146380.0,36.5014,36.5342,36.4196,36.4278,146380.0
2019-08-05 13:35:00,44.53,44.73,44.52,44.72,38202.0,36.4278,36.5914,36.4196,36.5832,38202.0
2019-08-05 13:40:00,44.73,44.82,44.62,44.62,148325.0,36.5914,36.665,36.5014,36.5014,148325.0
2019-08-05 13:45:00,44.61,44.61,44.46,44.54,51895.0,36.4933,36.4933,36.3705,36.436,51895.0
2019-08-05 13:50:00,44.54,44.55,44.46,44.52,43062.0,36.436,36.4442,36.3705,36.4196,43062.0
2019-08-05 13:55:00,44.52,44.58,44.51,44.53,77450.0,36.4196,36.4687,36.4114,36.4278,77450.0
2019-08-05 14:00:00,44.54,44.57,44.51,44.53,53746.0,36.436,36.4605,36.4114,36.4278,53746.0
2019-08-05 14:05:00,44.54,44.54,44.43,44.44,143563.0,36.436,36.436,36.346,36.3542,143563.0
2019-08-05 14:10:00,44.44,44.5,44.39,44.46,79424.0,36.3542,36.4033,36.3133,36.3705,79424.0
2019-08-05 14:15:00,44.46,44.47,44.31,44.35,96534.0,36.3705,36.3787,36.2478,36.2806,96534.0
2019-08-05 14:20:00,44.34,44.37,44.26,44.31,114791.0,36.2724,36.2969,36.2069,36.2478,114791.0
2019-08-05 14:25:00,44.3,44.31,43.76,43.8,410060.0,36.2397,36.2478,35.7979,35.8306,410060.0
2019-08-05 14:30:00,43.8,43.88,43.68,43.87,221768.0,35.8306,35.8961,35.7325,35.8879,221768.0
2019-08-05 14:35:00,43.87,43.88,43.54,43.59,271872.0,35.8879,35.8961,35.6179,35.6588,271872.0
2019-08-05 14:40:00,43.58,43.67,43.47,43.54,222779.0,35.6507,35.7243,35.5607,35.6179,222779.0
2019-08-05 14:45:00,43.54,43.78,43.51,43.67,208327.0,35.6179,35.8143,35.5934,35.7243,208327.0
2019-08-05 14:50:00,43.66,43.8,43.64,43.67,130543.0,35.7161,35.8306,35.6997,35.7243,130543.0
2019-08-05 14:55:00,43.68,43.75,43.63,43.74,139832.0,35.7325,35.7897,35.6916,35.7815,139832.0
2019-08-05 15:00:00,43.75,43.85,43.67,43.68,161242.0,35.7897,35.8715,35.7243,35.7325,161242.0
2019-08-05 15:05:00,43.67,43.72,43.61,43.66,188008.0,35.7243,35.7652,35.6752,35.7161,188008.0
2019-08-05 15:10:00,43.66,43.93,43.66,43.89,149235.0,35.7161,35.937,35.7161,35.9043,149235.0
2019-08-05 15:15:00,43.9,43.96,43.76,43.92,127616.0,35.9124,35.9615,35.7979,35.9288,127616.0
2019-08-05 15:20:00,43.93,44.01,43.92,43.98,259947.0,35.937,36.0024,35.9288,35.9779,259947.0
2019-08-05 15:25:00,43.99,44.2,43.98,44.16,230365.0,35.9861,36.1578,35.9779,36.1251,230365.0
2019-08-05 15:30:00,44.15,44.36,44.14,44.32,149402.0,36.1169,36.2887,36.1088,36.256,149402.0
2019-08-05 15:35:00,44.32,44.46,44.28,44.4,108751.0,36.256,36.3705,36.2233,36.3215,108751.0
2019-08-05 15:40:00,44.4,44.56,44.38,44.52,132898.0,36.3215,36.4523,36.3051,36.4196,132898.0
2019-08-05 15:45:00,44.53,44.57,44.45,44.46,167218.0,36.4278,36.4605,36.3624,36.3705,167218.0
2019-08-05 15:50:00,44.46,44.65,44.4,44.62,282412.0,36.3705,36.526,36.3215,36.5014,282412.0
2019-08-05 15:55:00,44.62,44.62,44.45,44.5,477407.0,36.5014,36.5014,36.3624,36.4033,477407.0
2019-08-06 09:30:00,44.95,45.16,44.92,45.01,247945.0,36.7714,36.9432,36.7468,36.8205,247945.0
2019-08-06 09:35:00,45.0,45.18,44.95,45.15,117058.0,36.8123,36.9595,36.7714,36.935,117058.0
2019-08-06 09:40:00,45.16,45.3,45.14,45.23,80599.0,36.9432,37.0577,36.9268,37.0004,80599.0
2019-08-06 09:45:00,45.22,45.22,45.05,45.19,114550.0,36.9923,36.9923,36.8532,36.9677,114550.0
2019-08-06 09:50:00,45.18,45.32,45.14,45.32,102135.0,36.9595,37.0741,36.9268,37.0741,102135.0
2019-08-06 09:55:00,45.32,45.4,45.11,45.16,69077.0,37.0741,37.1395,36.9023,36.9432,69077.0
2019-08-06 10:00:00,45.16,45.35,45.06,45.26,81068.0,36.9432,37.0986,36.8614,37.025,81068.0
2019-08-06 10:05:00,45.26,45.31,45.2,45.23,76573.0,37.025,37.0659,36.9759,37.0004,76573.0
2019-08-06 10:10:00,45.23,45.32,45.17,45.22,91690.0,37.0004,37.0741,36.9514,36.9923,91690.0
2019-08-06 10:15:00,45.21,45.22,45.06,45.09,95742.0,36.9841,36.9923,36.8614,36.8859,95742.0
2019-08-06 10:20:00,45.09,45.18,45.07,45.11,59621.0,36.8859,36.9595,36.8696,36.9023,59621.0
2019-08-06 10:25:00,45.1,45.19,45.08,45.18,156801.0,36.8941,36.9677,36.8777,36.9595,156801.0
2019-08-06 10:30:00,45.18,45.35,45.18,45.33,56264.0,36.9595,37.0986,36.9595,37.0822,56264.0
2019-08-06 10:35:00,45.32,45.35,45.25,45.32,47899.0,37.0741,37.0986,37.0168,37.0741,47899.0
2019-08-06 10:40:00,45.31,45.35,45.24,45.25,82645.0,37.0659,37.0986,37.0086,37.0168,82645.0
2019-08-06 10:45:00,45.23,45.35,45.18,45.19,46878.0,37.0004,37.0986,36.9595,36.9677,46878.0
2019-08-06 10:50:00,45.2,45.26,45.2,45.22,55856.0,36.9759,37.025,36.9759,36.9923,55856.0
2019-08-06 10:55:00,45.22,45.29,45.19,45.26,58610.0,36.9923,37.0495,36.9677,37.025,58610.0
2019-08-06 11:00:00,45.26,45.27,45.22,45.23,41223.0,37.025,37.0332,36.9923,37.0004,41223.0
2019-08-06 11:05:00,45.23,45.35,45.2,45.26,102306.0,37.0004,37.0986,36.9759,37.025,102306.0
2019-08-06 11:10:00,45.27,45.27,45.08,45.09,84182.0,37.0332,37.0332,36.8777,36.8859,84182.0
2019-08-06 11:15:00,45.08,45.16,45.02,45.04,65909.0,36.8777,36.9432,36.8287,36.845,65909.0
2019-08-06 11:20:00,45.05,45.12,45.01,45.08,72394.0,36.8532,36.9105,36.8205,36.8777,72394.0
2019-08-06 11:25:00,45.08,45.08,44.96,44.98,89411.0,36.8777,36.8777,36.7796,36.7959,89411.0
2019-08-06 11:30:00,44.99,45.07,44.99,45.0,37810.0,36.8041,36.8696,36.8041,36.8123,37810.0
2019-08-06 11:35:00,45.0,45.05,44.93,44.98,43137.0,36.8123,36.8532,36.755,36.7959,43137.0
2019-08-06 11:40:00,44.98,45.01,44.96,44.98,33007.0,36.7959,36.8205,36.7796,36.7959,33007.0
2019-08-06 11:45:00,44.98,45.05,44.97,45.02,32965.0,36.7959,36.8532,36.7877,36.8287,32965.0
2019-08-06 11:50:00,45.02,45.05,44.98,45.01,44019.0,36.8287,36.8532,36.7959,36.8205,44019.0
2019-08-06 11:55:00,45.0,45.13,44.99,45.11,37253.0,36.8123,36.9186,36.8041,36.9023,37253.0
2019-08-06 12:00:00,45.11,45.14,45.03,45.04,32962.0,36.9023,36.9268,36.8368,36.845,32962.0
2019-08-06 12:05:00,45.04,45.07,44.99,45.07,120401.0,36.845,36.8696,36.8041,36.8696,120401.0
2019-08-06 12:10:00,45.07,45.13,45.02,45.11,36456.0,36.8696,36.9186,36.8287,36.9023,36456.0
2019-08-06 12:15:00,45.09,45.11,44.96,45.01,54440.0,36.8859,36.9023,36.7796,36.8205,54440.0
2019-08-06 12:20:00,45.02,45.02,44.96,45.01,30565.0,36.8287,36.8287,36.7796,36.8205,30565.0
2019-08-06 12:25:00,45.01,45.11,44.98,45.11,33231.0,36.8205,36.9023,36.7959,36.9023,33231.0
2019-08-06 12:30:00,45.09,45.14,45.03,45.05,65362.0,36.8859,36.9268,36.8368,36.8532,65362.0
2019-08-06 12:35:00,45.05,45.29,45.04,45.27,49126.0,36.8532,37.0495,36.845,37.0332,49126.0
2019-08-06 12:40:00,45.26,45.29,45.21,45.28,20403.0,37.025,37.0495,36.9841,37.0413,20403.0
2019-08-06 12:45:00,45.29,45.3,45.22,45.26,40253.0,37.0495,37.0577,36.9923,37.025,40253.0
2019-08-06 12:50:00,45.25,45.26,45.18,45.21,38148.0,37.0168,37.025,36.9595,36.9841,38148.0
2019-08-06 12:55:00,45.2,45.31,45.18,45.28,29106.0,36.9759,37.0659,36.9595,37.0413,29106.0
2019-08-06 13:00:00,45.28,45.37,45.28,45.34,22015.0,37.0413,37.115,37.0413,37.0904,22015.0
2019-08-06 13:05:00,45.33,45.41,45.3,45.4,20828.0,37.0822,37.1477,37.0577,37.1395,20828.0
2019-08-06 13:10:00,45.39,45.42,45.36,45.4,21603.0,37.1313,37.1559,37.1068,37.1395,21603.0
2019-08-06 13:15:00,45.41,45.46,45.41,45.42,22886.0,37.1477,37.1886,37.1477,37.1559,22886.0
2019-08-06 13:20:00,45.43,45.5,45.41,45.49,26981.0,37.1641,37.2213,37.1477,37.2131,26981.0
2019-08-06 13:25:00,45.49,45.55,45.47,45.52,36669.0,37.2131,37.2622,37.1968,37.2377,36669.0
2019-08-06 13:30:00,45.52,45.63,45.49,45.57,38661.0,37.2377,37.3277,37.2131,37.2786,38661.0
2019-08-06 13:35:00,45.57,45.64,45.55,45.61,52741.0,37.2786,37.3358,37.2622,37.3113,52741.0
2019-08-06 13:40:00,45.61,45.62,45.54,45.59,40855.0,37.3113,37.3195,37.254,37.2949,40855.0
2019-08-06 13:45:00,45.59,45.65,45.57,45.63,26948.0,37.2949,37.344,37.2786,37.3277,26948.0
2019-08-06 13:50:00,45.63,45.74,45.63,45.73,35135.0,37.3277,37.4176,37.3277,37.4095,35135.0
2019-08-06 13:55:00,45.73,45.73,45.65,45.7,43881.0,37.4095,37.4095,37.344,37.3849,43881.0
2019-08-06 14:00:00,45.7,45.72,45.65,45.7,35410.0,37.3849,37.4013,37.344,37.3849,35410.0
2019-08-06 14:05:00,45.69,45.77,45.66,45.76,69027.0,37.3767,37.4422,37.3522,37.434,69027.0
2019-08-06 14:10:00,45.76,45.87,45.74,45.8,77729.0,37.434,37.524,37.4176,37.4667,77729.0
2019-08-06 14:15:00,45.8,45.92,45.79,45.92,45474.0,37.4667,37.5649,37.4586,37.5649,45474.0
2019-08-06 14:20:00,45.92,45.93,45.87,45.91,24999.0,37.5649,37.5731,37.524,37.5567,24999.0
2019-08-06 14:25:00,45.91,46.0,45.89,45.91,71340.0,37.5567,37.6303,37.5404,37.5567,71340.0
2019-08-06 14:30:00,45.89,46.0,45.85,45.99,37835.0,37.5404,37.6303,37.5076,37.6222,37835.0
2019-08-06 14:35:00,45.99,46.0,45.88,45.89,36968.0,37.6222,37.6303,37.5322,37.5404,36968.0
2019-08-06 14:40:00,45.89,45.92,45.86,45.86,64734.0,37.5404,37.5649,37.5158,37.5158,64734.0
2019-08-06 14:45:00,45.86,45.87,45.75,45.84,35432.0,37.5158,37.524,37.4258,37.4995,35432.0
2019-08-06 14:50:00,45.84,45.87,45.73,45.76,43062.0,37.4995,37.524,37.4095,37.434,43062.0
2019-08-06 14:55:00,45.75,45.78,45.71,45.72,32509.0,37.4258,37.4504,37.3931,37.4013,32509.0
2019-08-06 15:00:00,45.74,45.82,45.73,45.8,29186.0,37.4176,37.4831,37.4095,37.4667,29186.0
2019-08-06 15:05:00,45.8,45.84,45.76,45.77,34724.0,37.4667,37.4995,37.434,37.4422,34724.0
2019-08-06 15:10:00,45.76,45.85,45.73,45.84,37107.0,37.434,37.5076,37.4095,37.4995,37107.0
2019-08-06 15:15:00,45.85,45.88,45.81,45.86,39517.0,37.5076,37.5322,37.4749,37.5158,39517.0
2019-08-06 15:20:00,45.85,45.86,45.8,45.83,43109.0,37.5076,37.5158,37.4667,37.4913,43109.0
2019-08-06 15:25:00,45.83,45.83,45.74,45.81,33995.0,37.4913,37.4913,37.4176,37.4749,33995.0
2019-08-06 15:30:00,45.8,45.82,45.71,45.75,56187.0,37.4667,37.4831,37.3931,37.4258,56187.0
2019-08-06 15:35:00,45.76,45.79,45.74,45.78,54822.0,37.434,37.4586,37.4176,37.4504,54822.0
2019-08-06 15:40:00,45.77,45.86,45.77,45.83,69535.0,37.4422,37.5158,37.4422,37.4913,69535.0
2019-08-06 15:45:00,45.82,45.83,45.75,45.79,71275.0,37.4831,37.4913,37.4258,37.4586,71275.0
2019-08-06 15:50:00,45.78,45.85,45.76,45.8,107142.0,37.4504,37.5076,37.434,37.4667,107142.0
2019-08-06 15:55:00,45.8,45.84,45.74,45.81,220126.0,37.4667,37.4995,37.4176,37.4749,220126.0
2019-08-07 09:30:00,44.9,45.16,44.86,45.05,182609.0,36.7305,36.9432,36.6978,36.8532,182609.0
2019-08-07 09:35:00,45.02,45.22,44.96,45.12,126278.0,36.8287,36.9923,36.7796,36.9105,126278.0
2019-08-07 09:40:00,45.15,45.15,45.0,45.07,51768.0,36.935,36.935,36.8123,36.8696,51768.0
2019-08-07 09:45:00,45.07,45.07,44.84,44.94,200662.0,36.8696,36.8696,36.6814,36.7632,200662.0
2019-08-07 09:50:00,44.96,45.05,44.94,45.05,108332.0,36.7796,36.8532,36.7632,36.8532,108332.0
2019-08-07 09:55:00,45.05,45.11,44.99,45.04,67558.0,36.8532,36.9023,36.8041,36.845,67558.0
2019-08-07 10:00:00,45.06,45.13,44.98,45.05,104757.0,36.8614,36.9186,36.7959,36.8532,104757.0
2019-08-07 10:05:00,45.05,45.12,45.0,45.06,122966.0,36.8532,36.9105,36.8123,36.8614,122966.0
2019-08-07 10:10:00,45.06,45.24,45.02,45.17,108552.0,36.8614,37.0086,36.8287,36.9514,108552.0
2019-08-07 10:15:00,45.18,45.34,45.14,45.22,70877.0,36.9595,37.0904,36.9268,36.9923,70877.0
2019-08-07 10:20:00,45.23,45.24,45.14,45.2,67500.0,37.0004,37.0086,36.9268,36.9759,67500.0
2019-08-07 10:25:00,45.23,45.27,45.18,45.2,61419.0,37.0004,37.0332,36.9595,36.9759,61419.0
2019-08-07 10:30:00,45.2,45.39,45.18,45.29,75475.0,36.9759,37.1313,36.9595,37.0495,75475.0
2019-08-07 10:35:00,45.28,45.36,45.27,45.36,94917.0,37.0413,37.1068,37.0332,37.1068,94917.0
2019-08-07 10:40:00,45.36,45.59,45.33,45.5,147395.0,37.1068,37.2949,37.0822,37.2213,147395.0
2019-08-07 10:45:00,45.5,45.64,45.42,45.63,97968.0,37.2213,37.3358,37.1559,37.3277,97968.0
2019-08-07 10:50:00,45.63,45.7,45.56,45.69,92909.0,37.3277,37.3849,37.2704,37.3767,92909.0
2019-08-07 10:55:00,45.67,45.67,45.49,45.49,65578.0,37.3604,37.3604,37.2131,37.2131,65578.0
2019-08-07 11:00:00,45.5,45.64,45.45,45.62,90039.0,37.2213,37.3358,37.1804,37.3195,90039.0
2019-08-07 11:05:00,45.62,45.63,45.54,45.54,40980.0,37.3195,37.3277,37.254,37.254,40980.0
2019-08-07 11:10:00,45.55,45.75,45.53,45.74,45934.0,37.2622,37.4258,37.2459,37.4176,45934.0
2019-08-07 11:15:00,45.74,45.75,45.61,45.69,24057.0,37.4176,37.4258,37.3113,37.3767,24057.0
2019-08-07 11:20:00,45.69,45.75,45.61,45.61,28201.0,37.3767,37.4258,37.3113,37.3113,28201.0
2019-08-07 11:25:00,45.61,45.67,45.55,45.57,75227.0,37.3113,37.3604,37.2622,37.2786,75227.0
2019-08-07 11:30:00,45.56,45.64,45.54,45.63,28908.0,37.2704,37.3358,37.254,37.3277,28908.0
2019-08-07 11:35:00,45.64,45.64,45.56,45.6,31801.0,37.3358,37.3358,37.2704,37.3031,31801.0
2019-08-07 11:40:00,45.6,45.6,45.52,45.57,37709.0,37.3031,37.3031,37.2377,37.2786,37709.0
2019-08-07 11:45:00,45.58,45.61,45.55,45.59,15825.0,37.2868,37.3113,37.2622,37.2949,15825.0
2019-08-07 11:50:00,45.59,45.59,45.54,45.55,27903.0,37.2949,37.2949,37.254,37.2622,27903.0
2019-08-07 11:55:00,45.55,45.63,45.49,45.55,38029.0,37.2622,37.3277,37.2131,37.2622,38029.0
2019-08-07 12:00:00,45.54,45.58,45.49,45.51,25087.0,37.254,37.2868,37.2131,37.2295,25087.0
2019-08-07 12:05:00,45.52,45.54,45.44,45.5,19775.0,37.2377,37.254,37.1722,37.2213,19775.0
2019-08-07 12:10:00,45.5,45.61,45.48,45.6,15332.0,37.2213,37.3113,37.205,37.3031,15332.0
2019-08-07 12:15:00,45.62,45.62,45.54,45.54,19420.0,37.3195,37.3195,37.254,37.254,19420.0
2019-08-07 12:20:00,45.53,45.53,45.48,45.51,20905.0,37.2459,37.2459,37.205,37.2295,20905.0
2019-08-07 12:25:00,45.52,45.61,45.5,45.59,15097.0,37.2377,37.3113,37.2213,37.2949,15097.0
2019-08-07 12:30:00,45.59,45.69,45.58,45.65,23273.0,37.2949,37.3767,37.2868,37.344,23273.0
2019-08-07 12:35:00,45.63,45.64,45.58,45.61,29741.0,37.3277,37.3358,37.2868,37.3113,29741.0
2019-08-07 12:40:00,45.6,45.7,45.58,45.67,26858.0,37.3031,37.3849,37.2868,37.3604,26858.0
2019-08-07 12:45:00,45.67,45.69,45.65,45.66,18168.0,37.3604,37.3767,37.344,37.3522,18168.0
2019-08-07 12:50:00,45.66,45.77,45.65,45.77,37670.0,37.3522,37.4422,37.344,37.4422,37670.0
2019-08-07 12:55:00,45.75,45.77,45.73,45.75,52763.0,37.4258,37.4422,37.4095,37.4258,52763.0
2019-08-07 13:00:00,45.76,45.77,45.63,45.68,31992.0,37.434,37.4422,37.3277,37.3686,31992.0
2019-08-07 13:05:00,45.67,45.82,45.64,45.82,15811.0,37.3604,37.4831,37.3358,37.4831,15811.0
2019-08-07 13:10:00,45.87,45.87,45.79,45.79,12911.0,37.524,37.524,37.4586,37.4586,12911.0
2019-08-07 13:15:00,45.78,45.85,45.77,45.84,11821.0,37.4504,37.5076,37.4422,37.4995,11821.0
2019-08-07 13:20:00,45.85,45.89,45.82,45.88,48441.0,37.5076,37.5404,37.4831,37.5322,48441.0
2019-08-07 13:25:00,45.87,45.89,45.81,45.86,21319.0,37.524,37.5404,37.4749,37.5158,21319.0
2019-08-07 13:30:00,45.88,46.0,45.88,45.94,18204.0,37.5322,37.6303,37.5322,37.5813,18204.0
2019-08-07 13:35:00,45.95,46.03,45.94,46.0,27362.0,37.5894,37.6549,37.5813,37.6303,27362.0
2019-08-07 13:40:00,46.01,46.07,45.98,46.04,28515.0,37.6385,37.6876,37.614,37.6631,28515.0
2019-08-07 13:45:00,46.02,46.05,45.98,46.0,20248.0,37.6467,37.6712,37.614,37.6303,20248.0
2019-08-07 13:50:00,46.01,46.08,45.99,46.08,31764.0,37.6385,37.6958,37.6222,37.6958,31764.0
2019-08-07 13:55:00,46.08,46.1,45.98,45.98,27760.0,37.6958,37.7121,37.614,37.614,27760.0
2019-08-07 14:00:00,45.99,46.09,45.99,46.07,20213.0,37.6222,37.704,37.6222,37.6876,20213.0
2019-08-07 14:05:00,46.08,46.15,46.07,46.12,25117.0,37.6958,37.753,37.6876,37.7285,25117.0
2019-08-07 14:10:00,46.13,46.14,45.9,46.08,620091.0,37.7367,37.7449,37.5485,37.6958,620091.0
2019-08-07 14:15:00,46.08,46.09,45.93,45.96,54661.0,37.6958,37.704,37.5731,37.5976,54661.0
2019-08-07 14:20:00,45.95,45.97,45.89,45.94,50973.0,37.5894,37.6058,37.5404,37.5813,50973.0
2019-08-07 14:25:00,45.95,46.07,45.93,46.07,207615.0,37.5894,37.6876,37.5731,37.6876,207615.0
2019-08-07 14:30:00,46.06,46.07,45.95,46.0,57304.0,37.6794,37.6876,37.5894,37.6303,57304.0
2019-08-07 14:35:00,46.0,46.03,45.94,45.98,27805.0,37.6303,37.6549,37.5813,37.614,27805.0
2019-08-07 14:40:00,45.98,46.24,45.97,46.23,68624.0,37.614,37.8267,37.6058,37.8185,68624.0
2019-08-07 14:45:00,46.23,46.36,46.19,46.32,109078.0,37.8185,37.9248,37.7858,37.8921,109078.0
2019-08-07 14:50:00,46.33,46.36,46.31,46.33,39271.0,37.9003,37.9248,37.8839,37.9003,39271.0
2019-08-07 14:55:00,46.34,46.35,46.19,46.28,213718.0,37.9085,37.9167,37.7858,37.8594,213718.0
2019-08-07 15:00:00,46.28,46.31,46.07,46.26,188199.0,37.8594,37.8839,37.6876,37.843,188199.0
2019-08-07 15:05:00,46.26,46.36,46.22,46.3,46564.0,37.843,37.9248,37.8103,37.8758,46564.0
2019-08-07 15:10:00,46.31,46.36,46.25,46.26,51320.0,37.8839,37.9248,37.8349,37.843,51320.0
2019-08-07 15:15:00,46.27,46.35,46.2,46.35,72768.0,37.8512,37.9167,37.794,37.9167,72768.0
2019-08-07 15:20:00,46.35,46.44,46.35,46.41,31186.0,37.9167,37.9903,37.9167,37.9657,31186.0
2019-08-07 15:25:00,46.42,46.5,46.38,46.47,30769.0,37.9739,38.0394,37.9412,38.0148,30769.0
2019-08-07 15:30:00,46.48,46.51,46.47,46.5,48712.0,38.023,38.0475,38.0148,38.0394,48712.0
2019-08-07 15:35:00,46.49,46.51,46.43,46.5,66804.0,38.0312,38.0475,37.9821,38.0394,66804.0
2019-08-07 15:40:00,46.48,46.51,46.41,46.46,247479.0,38.023,38.0475,37.9657,38.0066,247479.0
2019-08-07 15:45:00,46.45,46.51,46.41,46.5,133610.0,37.9985,38.0475,37.9657,38.0394,133610.0
2019-08-07 15:50:00,46.5,46.61,46.48,46.59,240332.0,38.0394,38.1294,38.023,38.113,240332.0
2019-08-07 15:55:00,46.59,46.65,46.47,46.49,689541.0,38.113,38.1621,38.0148,38.0312,689541.0
2019-08-08 09:30:00,47.37,47.74,47.2,47.34,311661.0,38.7511,39.0537,38.612,38.7265,311661.0
2019-08-08 09:35:00,47.34,47.4,46.95,47.03,161068.0,38.7265,38.7756,38.4075,38.4729,161068.0
2019-08-08 09:40:00,47.0,47.06,46.77,46.82,162172.0,38.4484,38.4975,38.2602,38.3011,162172.0
2019-08-08 09:45:00,46.81,46.97,46.8,46.92,199009.0,38.293,38.4239,38.2848,38.3829,199009.0
2019-08-08 09:50:00,46.95,47.0,46.89,46.98,102923.0,38.4075,38.4484,38.3584,38.432,102923.0
2019-08-08 09:55:00,46.99,47.25,46.93,47.12,179982.0,38.4402,38.6529,38.3911,38.5466,179982.0
2019-08-08 10:00:00,47.14,47.2,46.99,47.1,91373.0,38.5629,38.612,38.4402,38.5302,91373.0
2019-08-08 10:05:00,47.11,47.43,47.1,47.33,174879.0,38.5384,38.8002,38.5302,38.7183,174879.0
2019-08-08 10:10:00,47.35,47.35,47.13,47.21,71316.0,38.7347,38.7347,38.5547,38.6202,71316.0
2019-08-08 10:15:00,47.22,47.25,47.13,47.16,56291.0,38.6284,38.6529,38.5547,38.5793,56291.0
2019-08-08 10:20:00,47.16,47.19,47.1,47.13,45531.0,38.5793,38.6038,38.5302,38.5547,45531.0
2019-08-08 10:25:00,47.14,47.14,47.06,47.13,38145.0,38.5629,38.5629,38.4975,38.5547,38145.0
2019-08-08 10:30:00,47.14,47.3,47.13,47.28,79276.0,38.5629,38.6938,38.5547,38.6774,79276.0
2019-08-08 10:35:00,47.28,47.46,47.27,47.31,139733.0,38.6774,38.8247,38.6693,38.702,139733.0
2019-08-08 10:40:00,47.31,47.34,47.25,47.31,69567.0,38.702,38.7265,38.6529,38.702,69567.0
2019-08-08 10:45:00,47.3,47.32,47.24,47.31,35683.0,38.6938,38.7102,38.6447,38.702,35683.0
2019-08-08 10:50:00,47.32,47.47,47.31,47.4,144171.0,38.7102,38.8329,38.702,38.7756,144171.0
2019-08-08 10:55:00,47.41,47.49,47.36,47.48,127911.0,38.7838,38.8492,38.7429,38.8411,127911.0
2019-08-08 11:00:00,47.48,47.5,47.42,47.43,62258.0,38.8411,38.8574,38.792,38.8002,62258.0
2019-08-08 11:05:00,47.43,47.51,47.34,47.34,63204.0,38.8002,38.8656,38.7265,38.7265,63204.0
2019-08-08 11:10:00,47.36,47.38,47.17,47.17,71526.0,38.7429,38.7593,38.5875,38.5875,71526.0
2019-08-08 11:15:00,47.17,47.28,47.14,47.25,49927.0,38.5875,38.6774,38.5629,38.6529,49927.0
2019-08-08 11:20:00,47.27,47.28,47.18,47.22,47663.0,38.6693,38.6774,38.5956,38.6284,47663.0
2019-08-08 11:25:00,47.22,47.27,47.17,47.23,49573.0,38.6284,38.6693,38.5875,38.6365,49573.0
2019-08-08 11:30:00,47.23,47.33,47.22,47.33,31348.0,38.6365,38.7183,38.6284,38.7183,31348.0
2019-08-08 11:35:00,47.33,47.42,47.31,47.37,27560.0,38.7183,38.792,38.702,38.7511,27560.0
2019-08-08 11:40:00,47.39,47.43,47.36,47.4,31860.0,38.7674,38.8002,38.7429,38.7756,31860.0
2019-08-08 11:45:00,47.39,47.54,47.35,47.45,65729.0,38.7674,38.8901,38.7347,38.8165,65729.0
2019-08-08 11:50:00,47.45,47.54,47.42,47.54,38876.0,38.8165,38.8901,38.792,38.8901,38876.0
2019-08-08 11:55:00,47.55,47.55,47.44,47.51,55932.0,38.8983,38.8983,38.8083,38.8656,55932.0
2019-08-08 12:00:00,47.51,47.54,47.46,47.51,42858.0,38.8656,38.8901,38.8247,38.8656,42858.0
2019-08-08 12:05:00,47.48,47.53,47.42,47.47,87170.0,38.8411,38.882,38.792,38.8329,87170.0
2019-08-08 12:10:00,47.48,47.51,47.47,47.5,41781.0,38.8411,38.8656,38.8329,38.8574,41781.0
2019-08-08 12:15:00,47.51,47.58,47.5,47.56,31380.0,38.8656,38.9229,38.8574,38.9065,31380.0
2019-08-08 12:20:00,47.55,47.57,47.49,47.5,37942.0,38.8983,38.9147,38.8492,38.8574,37942.0
2019-08-08 12:25:00,47.5,47.56,47.49,47.5,37378.0,38.8574,38.9065,38.8492,38.8574,37378.0
2019-08-08 12:30:00,47.51,47.65,47.5,47.62,71227.0,38.8656,38.9801,38.8574,38.9556,71227.0
2019-08-08 12:35:00,47.62,47.63,47.53,47.55,69386.0,38.9556,38.9638,38.882,38.8983,69386.0
2019-08-08 12:40:00,47.55,47.68,47.54,47.66,38857.0,38.8983,39.0047,38.8901,38.9883,38857.0
2019-08-08 12:45:00,47.66,47.68,47.59,47.6,38253.0,38.9883,39.0047,38.931,38.9392,38253.0
2019-08-08 12:50:00,47.6,47.65,47.59,47.62,93346.0,38.9392,38.9801,38.931,38.9556,93346.0
2019-08-08 12:55:00,47.63,47.65,47.59,47.64,57444.0,38.9638,38.9801,38.931,38.9719,57444.0
2019-08-08 13:00:00,47.65,47.65,47.48,47.48,77480.0,38.9801,38.9801,38.8411,38.8411,77480.0
2019-08-08 13:05:00,47.49,47.56,47.45,47.49,41896.0,38.8492,38.9065,38.8165,38.8492,41896.0
2019-08-08 13:10:00,47.5,47.57,47.48,47.51,67004.0,38.8574,38.9147,38.8411,38.8656,67004.0
2019-08-08 13:15:00,47.51,47.54,47.48,47.51,66041.0,38.8656,38.8901,38.8411,38.8656,66041.0
2019-08-08 13:20:00,47.5,47.57,47.49,47.54,29835.0,38.8574,38.9147,38.8492,38.8901,29835.0
2019-08-08 13:25:00,47.54,47.59,47.52,47.53,30719.0,38.8901,38.931,38.8738,38.882,30719.0
2019-08-08 13:30:00,47.53,47.59,47.52,47.55,31048.0,38.882,38.931,38.8738,38.8983,31048.0
2019-08-08 13:35:00,47.55,47.59,47.5,47.51,26905.0,38.8983,38.931,38.8574,38.8656,26905.0
2019-08-08 13:40:00,47.51,47.63,47.5,47.55,43059.0,38.8656,38.9638,38.8574,38.8983,43059.0
2019-08-08 13:45:00,47.55,47.6,47.5,47.56,82612.0,38.8983,38.9392,38.8574,38.9065,82612.0
2019-08-08 13:50:00,47.56,47.67,47.53,47.64,70318.0,38.9065,38.9965,38.882,38.9719,70318.0
2019-08-08 13:55:00,47.65,47.67,47.57,47.62,31530.0,38.9801,38.9965,38.9147,38.9556,31530.0
2019-08-08 14:00:00,47.62,47.62,47.51,47.55,52182.0,38.9556,38.9556,38.8656,38.8983,52182.0
2019-08-08 14:05:00,47.53,47.6,47.51,47.6,40127.0,38.882,38.9392,38.8656,38.9392,40127.0
2019-08-08 14:10:00,47.59,47.65,47.58,47.65,23764.0,38.931,38.9801,38.9229,38.9801,23764.0
2019-08-08 14:15:00,47.65,47.67,47.59,47.62,43106.0,38.9801,38.9965,38.931,38.9556,43106.0
2019-08-08 14:20:00,47.6,47.69,47.6,47.68,25162.0,38.9392,39.0128,38.9392,39.0047,25162.0
2019-08-08 14:25:00,47.68,47.72,47.67,47.71,64149.0,39.0047,39.0374,38.9965,39.0292,64149.0
2019-08-08 14:30:00,47.71,47.74,47.63,47.66,55419.0,39.0292,39.0537,38.9638,38.9883,55419.0
2019-08-08 14:35:00,47.66,47.73,47.62,47.73,50423.0,38.9883,39.0456,38.9556,39.0456,50423.0
2019-08-08 14:40:00,47.74,47.77,47.7,47.76,43211.0,39.0537,39.0783,39.021,39.0701,43211.0
2019-08-08 14:45:00,47.76,47.79,47.7,47.71,99924.0,39.0701,39.0947,39.021,39.0292,99924.0
2019-08-08 14:50:00,47.71,47.79,47.7,47.76,79320.0,39.0292,39.0947,39.021,39.0701,79320.0
2019-08-08 14:55:00,47.76,47.87,47.71,47.84,90563.0,39.0701,39.1601,39.0292,39.1356,90563.0
2019-08-08 15:00:00,47.83,47.93,47.81,47.92,54942.0,39.1274,39.2092,39.111,39.201,54942.0
2019-08-08 15:05:00,47.91,47.98,47.91,47.96,115996.0,39.1928,39.2501,39.1928,39.2337,115996.0
2019-08-08 15:10:00,47.96,48.01,47.88,47.99,197303.0,39.2337,39.2746,39.1683,39.2583,197303.0
2019-08-08 15:15:00,47.99,48.05,47.92,48.02,99470.0,39.2583,39.3073,39.201,39.2828,99470.0
2019-08-08 15:20:00,48.02,48.07,48.0,48.05,162534.0,39.2828,39.3237,39.2664,39.3073,162534.0
2019-08-08 15:25:00,48.05,48.05,47.92,48.01,120129.0,39.3073,39.3073,39.201,39.2746,120129.0
2019-08-08 15:30:00,48.01,48.08,48.0,48.07,155791.0,39.2746,39.3319,39.2664,39.3237,155791.0
2019-08-08 15:35:00,48.06,48.11,47.99,48.1,213080.0,39.3155,39.3564,39.2583,39.3482,213080.0
2019-08-08 15:40:00,48.1,48.21,48.08,48.2,112329.0,39.3482,39.4382,39.3319,39.4301,112329.0
2019-08-08 15:45:00,48.2,48.28,48.18,48.26,264467.0,39.4301,39.4955,39.4137,39.4791,264467.0
2019-08-08 15:50:00,48.26,48.26,48.05,48.22,310099.0,39.4791,39.4791,39.3073,39.4464,310099.0
2019-08-08 15:55:00,48.21,48.25,48.14,48.23,539655.0,39.4382,39.471,39.381,39.4546,539655.0
2019-08-09 09:30:00,48.09,48.2,48.0,48.08,87118.0,39.3401,39.4301,39.2664,39.3319,87118.0
2019-08-09 09:35:00,48.09,48.1,47.86,48.02,68922.0,39.3401,39.3482,39.1519,39.2828,68922.0
2019-08-09 09:40:00,48.02,48.2,47.98,48.14,42945.0,39.2828,39.4301,39.2501,39.381,42945.0
2019-08-09 09:45:00,48.13,48.18,47.91,47.91,55432.0,39.3728,39.4137,39.1928,39.1928,55432.0
2019-08-09 09:50:00,47.92,48.02,47.88,48.01,52973.0,39.201,39.2828,39.1683,39.2746,52973.0
2019-08-09 09:55:00,48.0,48.06,47.95,48.03,121815.0,39.2664,39.3155,39.2255,39.291,121815.0
2019-08-09 10:00:00,48.05,48.26,48.05,48.22,43760.0,39.3073,39.4791,39.3073,39.4464,43760.0
2019-08-09 10:05:00,48.23,48.29,48.07,48.1,32818.0,39.4546,39.5037,39.3237,39.3482,32818.0
2019-08-09 10:10:00,48.1,48.24,48.06,48.2,31981.0,39.3482,39.4628,39.3155,39.4301,31981.0
2019-08-09 10:15:00,48.2,48.28,48.08,48.12,163514.0,39.4301,39.4955,39.3319,39.3646,163514.0
2019-08-09 10:20:00,48.12,48.2,47.83,47.83,101599.0,39.3646,39.4301,39.1274,39.1274,101599.0
2019-08-09 10:25:00,47.84,47.86,47.59,47.61,55012.0,39.1356,39.1519,38.931,38.9474,55012.0
2019-08-09 10:30:00,47.61,47.61,47.41,47.49,47946.0,38.9474,38.9474,38.7838,38.8492,47946.0
2019-08-09 10:35:00,47.5,47.62,47.48,47.53,80748.0,38.8574,38.9556,38.8411,38.882,80748.0
2019-08-09 10:40:00,47.52,47.66,47.5,47.66,52753.0,38.8738,38.9883,38.8574,38.9883,52753.0
2019-08-09 10:45:00,47.65,47.76,47.6,47.74,32069.0,38.9801,39.0701,38.9392,39.0537,32069.0
2019-08-09 10:50:00,47.76,47.88,47.75,47.8,19069.0,39.0701,39.1683,39.0619,39.1028,19069.0
2019-08-09 10:55:00,47.81,47.86,47.73,47.73,36963.0,39.111,39.1519,39.0456,39.0456,36963.0
2019-08-09 11:00:00,47.74,47.76,47.65,47.75,224125.0,39.0537,39.0701,38.9801,39.0619,224125.0
2019-08-09 11:05:00,47.75,47.82,47.73,47.76,67182.0,39.0619,39.1192,39.0456,39.0701,67182.0
2019-08-09 11:10:00,47.77,47.84,47.72,47.82,37991.0,39.0783,39.1356,39.0374,39.1192,37991.0
2019-08-09 11:15:00,47.81,47.87,47.78,47.8,139266.0,39.111,39.1601,39.0865,39.1028,139266.0
2019-08-09 11:20:00,47.79,47.86,47.74,47.8,162756.0,39.0947,39.1519,39.0537,39.1028,162756.0
2019-08-09 11:25:00,47.8,47.83,47.67,47.67,77121.0,39.1028,39.1274,38.9965,38.9965,77121.0
2019-08-09 11:30:00,47.68,47.73,47.6,47.68,53198.0,39.0047,39.0456,38.9392,39.0047,53198.0
2019-08-09 11:35:00,47.67,47.75,47.64,47.66,36566.0,38.9965,39.0619,38.9719,38.9883,36566.0
2019-08-09 11:40:00,47.65,47.76,47.64,47.71,50400.0,38.9801,39.0701,38.9719,39.0292,50400.0
2019-08-09 11:45:00,47.72,47.76,47.7,47.74,30752.0,39.0374,39.0701,39.021,39.0537,30752.0
2019-08-09 11:50:00,47.75,47.79,47.7,47.72,23456.0,39.0619,39.0947,39.021,39.0374,23456.0
2019-08-09 11:55:00,47.72,47.77,47.7,47.76,47545.0,39.0374,39.0783,39.021,39.0701,47545.0
2019-08-09 12:00:00,47.76,47.9,47.75,47.8,92901.0,39.0701,39.1846,39.0619,39.1028,92901.0
2019-08-09 12:05:00,47.82,47.84,47.74,47.75,80465.0,39.1192,39.1356,39.0537,39.0619,80465.0
2019-08-09 12:10:00,47.73,47.84,47.73,47.84,34032.0,39.0456,39.1356,39.0456,39.1356,34032.0
2019-08-09 12:15:00,47.83,47.83,47.72,47.73,40626.0,39.1274,39.1274,39.0374,39.0456,40626.0
2019-08-09 12:20:00,47.73,47.83,47.73,47.82,26632.0,39.0456,39.1274,39.0456,39.1192,26632.0
2019-08-09 12:25:00,47.8,47.85,47.78,47.82,25978.0,39.1028,39.1437,39.0865,39.1192,25978.0
2019-08-09 12:30:00,47.83,47.91,47.82,47.88,58708.0,39.1274,39.1928,39.1192,39.1683,58708.0
2019-08-09 12:35:00,47.87,47.93,47.82,47.92,254863.0,39.1601,39.2092,39.1192,39.201,254863.0
2019-08-09 12:40:00,47.92,47.93,47.83,47.88,45467.0,39.201,39.2092,39.1274,39.1683,45467.0
2019-08-09 12:45:00,47.89,47.89,47.8,47.85,44707.0,39.1765,39.1765,39.1028,39.1437,44707.0
2019-08-09 12:50:00,47.86,47.99,47.84,47.99,29029.0,39.1519,39.2583,39.1356,39.2583,29029.0
2019-08-09 12:55:00,48.0,48.04,47.87,47.87,59543.0,39.2664,39.2992,39.1601,39.1601,59543.0
2019-08-09 13:00:00,47.87,47.95,47.85,47.88,67251.0,39.1601,39.2255,39.1437,39.1683,67251.0
2019-08-09 13:05:00,47.89,48.0,47.89,47.97,30354.0,39.1765,39.2664,39.1765,39.2419,30354.0
2019-08-09 13:10:00,47.97,48.0,47.91,47.99,66886.0,39.2419,39.2664,39.1928,39.2583,66886.0
2019-08-09 13:15:00,47.98,48.0,47.92,47.96,140786.0,39.2501,39.2664,39.201,39.2337,140786.0
2019-08-09 13:20:00,47.96,48.07,47.96,48.0,32577.0,39.2337,39.3237,39.2337,39.2664,32577.0
2019-08-09 13:25:00,48.0,48.08,47.99,48.05,44762.0,39.2664,39.3319,39.2583,39.3073,44762.0
2019-08-09 13:30:00,48.06,48.1,48.03,48.08,41397.0,39.3155,39.3482,39.291,39.3319,41397.0
2019-08-09 13:35:00,48.08,48.11,48.04,48.05,35229.0,39.3319,39.3564,39.2992,39.3073,35229.0
2019-08-09 13:40:00,48.05,48.09,48.0,48.0,32582.0,39.3073,39.3401,39.2664,39.2664,32582.0
2019-08-09 13:45:00,48.01,48.02,47.91,47.94,64087.0,39.2746,39.2828,39.1928,39.2174,64087.0
2019-08-09 13:50:00,47.94,47.99,47.89,47.96,87582.0,39.2174,39.2583,39.1765,39.2337,87582.0
2019-08-09 13:55:00,47.95,48.0,47.94,47.95,25446.0,39.2255,39.2664,39.2174,39.2255,25446.0
2019-08-09 14:00:00,47.96,47.99,47.92,47.96,76676.0,39.2337,39.2583,39.201,39.2337,76676.0
2019-08-09 14:05:00,47.95,47.99,47.88,47.9,60625.0,39.2255,39.2583,39.1683,39.1846,60625.0
2019-08-09 14:10:00,47.91,47.97,47.88,47.95,31339.0,39.1928,39.2419,39.1683,39.2255,31339.0
2019-08-09 14:15:00,47.95,47.98,47.88,47.91,118751.0,39.2255,39.2501,39.1683,39.1928,118751.0
2019-08-09 14:20:00,47.92,47.98,47.91,47.98,13809.0,39.201,39.2501,39.1928,39.2501,13809.0
2019-08-09 14:25:00,47.99,48.0,47.95,47.96,34602.0,39.2583,39.2664,39.2255,39.2337,34602.0
2019-08-09 14:30:00,47.96,48.0,47.95,47.95,52572.0,39.2337,39.2664,39.2255,39.2255,52572.0
2019-08-09 14:35:00,47.96,47.96,47.91,47.93,17648.0,39.2337,39.2337,39.1928,39.2092,17648.0
2019-08-09 14:40:00,47.93,48.02,47.92,48.0,51344.0,39.2092,39.2828,39.201,39.2664,51344.0
2019-08-09 14:45:00,48.0,48.07,47.96,48.01,37099.0,39.2664,39.3237,39.2337,39.2746,37099.0
2019-08-09 14:50:00,48.0,48.09,48.0,48.08,37122.0,39.2664,39.3401,39.2664,39.3319,37122.0
2019-08-09 14:55:00,48.09,48.13,48.06,48.07,23244.0,39.3401,39.3728,39.3155,39.3237,23244.0
2019-08-09 15:00:00,48.07,48.1,48.03,48.09,78998.0,39.3237,39.3482,39.291,39.3401,78998.0
2019-08-09 15:05:00,48.1,48.25,48.07,48.22,40565.0,39.3482,39.471,39.3237,39.4464,40565.0
2019-08-09 15:10:00,48.22,48.27,48.2,48.26,48867.0,39.4464,39.4873,39.4301,39.4791,48867.0
2019-08-09 15:15:00,48.26,48.27,48.2,48.22,46793.0,39.4791,39.4873,39.4301,39.4464,46793.0
2019-08-09 15:20:00,48.23,48.24,48.19,48.23,32774.0,39.4546,39.4628,39.4219,39.4546,32774.0
2019-08-09 15:25:00,48.23,48.25,48.21,48.23,23016.0,39.4546,39.471,39.4382,39.4546,23016.0
2019-08-09 15:30:00,48.23,48.31,48.21,48.25,64321.0,39.4546,39.52,39.4382,39.471,64321.0
2019-08-09 15:35:00,48.25,48.29,48.2,48.26,86526.0,39.471,39.5037,39.4301,39.4791,86526.0
2019-08-09 15:40:00,48.26,48.3,48.23,48.26,125943.0,39.4791,39.5119,39.4546,39.4791,125943.0
2019-08-09 15:45:00,48.25,48.31,48.11,48.12,98882.0,39.471,39.52,39.3564,39.3646,98882.0
2019-08-09 15:50:00,48.11,48.11,47.89,47.89,102229.0,39.3564,39.3564,39.1765,39.1765,102229.0
2019-08-09 15:55:00,47.89,47.89,47.49,47.55,533882.0,39.1765,39.1765,38.8492,38.8983,533882.0
2019-08-12 09:30:00,47.03,47.22,46.95,47.1,91458.0,38.4729,38.6284,38.4075,38.5302,91458.0
2019-08-12 09:35:00,47.11,47.18,46.85,46.9,121518.0,38.5384,38.5956,38.3257,38.3666,121518.0
2019-08-12 09:40:00,46.9,47.08,46.87,47.01,122947.0,38.3666,38.5138,38.342,38.4566,122947.0
2019-08-12 09:45:00,46.98,47.07,46.92,47.05,40331.0,38.432,38.5057,38.3829,38.4893,40331.0
2019-08-12 09:50:00,47.06,47.07,46.91,46.95,36945.0,38.4975,38.5057,38.3748,38.4075,36945.0
2019-08-12 09:55:00,46.96,47.04,46.92,46.98,36852.0,38.4157,38.4811,38.3829,38.432,36852.0
2019-08-12 10:00:00,46.98,47.09,46.98,47.03,83501.0,38.432,38.522,38.432,38.4729,83501.0
2019-08-12 10:05:00,47.03,47.09,46.96,47.08,58680.0,38.4729,38.522,38.4157,38.5138,58680.0
2019-08-12 10:10:00,47.09,47.21,47.05,47.07,107799.0,38.522,38.6202,38.4893,38.5057,107799.0
2019-08-12 10:15:00,47.05,47.1,47.01,47.07,65370.0,38.4893,38.5302,38.4566,38.5057,65370.0
2019-08-12 10:20:00,47.06,47.17,47.04,47.14,37467.0,38.4975,38.5875,38.4811,38.5629,37467.0
2019-08-12 10:25:00,47.15,47.21,47.14,47.21,36743.0,38.5711,38.6202,38.5629,38.6202,36743.0
2019-08-12 10:30:00,47.21,47.29,47.2,47.25,30698.0,38.6202,38.6856,38.612,38.6529,30698.0
2019-08-12 10:35:00,47.28,47.3,47.21,47.26,34628.0,38.6774,38.6938,38.6202,38.6611,34628.0
2019-08-12 10:40:00,47.27,47.3,47.14,47.16,50312.0,38.6693,38.6938,38.5629,38.5793,50312.0
2019-08-12 10:45:00,47.16,47.16,47.06,47.11,63184.0,38.5793,38.5793,38.4975,38.5384,63184.0
2019-08-12 10:50:00,47.11,47.14,47.05,47.09,29962.0,38.5384,38.5629,38.4893,38.522,29962.0
2019-08-12 10:55:00,47.09,47.11,47.05,47.05,23966.0,38.522,38.5384,38.4893,38.4893,23966.0
2019-08-12 11:00:00,47.04,47.05,46.96,46.96,64819.0,38.4811,38.4893,38.4157,38.4157,64819.0
2019-08-12 11:05:00,46.97,47.0,46.92,46.93,22872.0,38.4239,38.4484,38.3829,38.3911,22872.0
2019-08-12 11:10:00,46.92,46.92,46.86,46.89,24472.0,38.3829,38.3829,38.3339,38.3584,24472.0
2019-08-12 11:15:00,46.88,46.93,46.86,46.9,29900.0,38.3502,38.3911,38.3339,38.3666,29900.0
2019-08-12 11:20:00,46.9,46.97,46.89,46.91,40383.0,38.3666,38.4239,38.3584,38.3748,40383.0
2019-08-12 11:25:00,46.92,46.95,46.86,46.94,25533.0,38.3829,38.4075,38.3339,38.3993,25533.0
2019-08-12 11:30:00,46.95,46.97,46.83,46.85,46229.0,38.4075,38.4239,38.3093,38.3257,46229.0
2019-08-12 11:35:00,46.86,46.95,46.85,46.88,16397.0,38.3339,38.4075,38.3257,38.3502,16397.0
2019-08-12 11:40:00,46.9,46.97,46.88,46.91,88601.0,38.3666,38.4239,38.3502,38.3748,88601.0
2019-08-12 11:45:00,46.91,47.0,46.91,47.0,24633.0,38.3748,38.4484,38.3748,38.4484,24633.0
2019-08-12 11:50:00,46.99,47.0,46.9,46.92,57532.0,38.4402,38.4484,38.3666,38.3829,57532.0
2019-08-12 11:55:00,46.93,46.94,46.89,46.9,37357.0,38.3911,38.3993,38.3584,38.3666,37357.0
2019-08-12 12:00:00,46.9,46.92,46.78,46.85,40038.0,38.3666,38.3829,38.2684,38.3257,40038.0
2019-08-12 12:05:00,46.86,46.87,46.82,46.82,23258.0,38.3339,38.342,38.3011,38.3011,23258.0
2019-08-12 12:10:00,46.83,46.85,46.79,46.81,45705.0,38.3093,38.3257,38.2766,38.293,45705.0
2019-08-12 12:15:00,46.79,46.83,46.75,46.83,25935.0,38.2766,38.3093,38.2439,38.3093,25935.0
2019-08-12 12:20:00,46.83,46.85,46.75,46.75,51938.0,38.3093,38.3257,38.2439,38.2439,51938.0
2019-08-12 12:25:00,46.75,46.81,46.71,46.78,50105.0,38.2439,38.293,38.2112,38.2684,50105.0
2019-08-12 12:30:00,46.78,46.81,46.74,46.74,39998.0,38.2684,38.293,38.2357,38.2357,39998.0
2019-08-12 12:35:00,46.73,46.78,46.69,46.69,38423.0,38.2275,38.2684,38.1948,38.1948,38423.0
2019-08-12 12:40:00,46.71,46.71,46.54,46.59,67513.0,38.2112,38.2112,38.0721,38.113,67513.0
2019-08-12 12:45:00,46.59,46.63,46.54,46.59,102160.0,38.113,38.1457,38.0721,38.113,102160.0
2019-08-12 12:50:00,46.59,46.63,46.5,46.55,85697.0,38.113,38.1457,38.0394,38.0803,85697.0
2019-08-12 12:55:00,46.53,46.72,46.53,46.71,28176.0,38.0639,38.2193,38.0639,38.2112,28176.0
2019-08-12 13:00:00,46.71,46.73,46.66,46.7,18104.0,38.2112,38.2275,38.1703,38.203,18104.0
2019-08-12 13:05:00,46.68,46.72,46.67,46.7,27967.0,38.1866,38.2193,38.1784,38.203,27967.0
2019-08-12 13:10:00,46.7,46.72,46.67,46.7,23296.0,38.203,38.2193,38.1784,38.203,23296.0
2019-08-12 13:15:00,46.69,46.71,46.63,46.68,18847.0,38.1948,38.2112,38.1457,38.1866,18847.0
2019-08-12 13:20:00,46.68,46.71,46.65,46.67,18754.0,38.1866,38.2112,38.1621,38.1784,18754.0
2019-08-12 13:25:00,46.68,46.72,46.66,46.7,13579.0,38.1866,38.2193,38.1703,38.203,13579.0
2019-08-12 13:30:00,46.68,46.76,46.66,46.73,15472.0,38.1866,38.2521,38.1703,38.2275,15472.0
2019-08-12 13:35:00,46.72,46.73,46.61,46.62,17943.0,38.2193,38.2275,38.1294,38.1375,17943.0
2019-08-12 13:40:00,46.61,46.68,46.58,46.59,23110.0,38.1294,38.1866,38.1048,38.113,23110.0
2019-08-12 13:45:00,46.58,46.58,46.49,46.5,55554.0,38.1048,38.1048,38.0312,38.0394,55554.0
2019-08-12 13:50:00,46.5,46.51,46.38,46.4,64329.0,38.0394,38.0475,37.9412,37.9576,64329.0
2019-08-12 13:55:00,46.39,46.4,46.33,46.37,38346.0,37.9494,37.9576,37.9003,37.933,38346.0
2019-08-12 14:00:00,46.37,46.4,46.32,46.38,28052.0,37.933,37.9576,37.8921,37.9412,28052.0
2019-08-12 14:05:00,46.39,46.41,46.37,46.39,38429.0,37.9494,37.9657,37.933,37.9494,38429.0
2019-08-12 14:10:00,46.38,46.41,46.32,46.33,42366.0,37.9412,37.9657,37.8921,37.9003,42366.0
2019-08-12 14:15:00,46.33,46.36,46.26,46.3,57208.0,37.9003,37.9248,37.843,37.8758,57208.0
2019-08-12 14:20:00,46.3,46.35,46.26,46.28,51236.0,37.8758,37.9167,37.843,37.8594,51236.0
2019-08-12 14:25:00,46.28,46.31,46.27,46.29,34690.0,37.8594,37.8839,37.8512,37.8676,34690.0
2019-08-12 14:30:00,46.31,46.31,46.26,46.28,36078.0,37.8839,37.8839,37.843,37.8594,36078.0
2019-08-12 14:35:00,46.29,46.39,46.28,46.35,56939.0,37.8676,37.9494,37.8594,37.9167,56939.0
2019-08-12 14:40:00,46.36,46.36,46.21,46.25,35889.0,37.9248,37.9248,37.8021,37.8349,35889.0
2019-08-12 14:45:00,46.26,46.33,46.23,46.28,35844.0,37.843,37.9003,37.8185,37.8594,35844.0
2019-08-12 14:50:00,46.28,46.4,46.28,46.34,64605.0,37.8594,37.9576,37.8594,37.9085,64605.0
2019-08-12 14:55:00,46.34,46.41,46.31,46.36,43401.0,37.9085,37.9657,37.8839,37.9248,43401.0
2019-08-12 15:00:00,46.37,46.41,46.25,46.3,59831.0,37.933,37.9657,37.8349,37.8758,59831.0
2019-08-12 15:05:00,46.3,46.33,46.25,46.28,75613.0,37.8758,37.9003,37.8349,37.8594,75613.0
2019-08-12 15:10:00,46.28,46.32,46.28,46.29,49925.0,37.8594,37.8921,37.8594,37.8676,49925.0
2019-08-12 15:15:00,46.29,46.35,46.28,46.35,24505.0,37.8676,37.9167,37.8594,37.9167,24505.0
2019-08-12 15:20:00,46.35,46.35,46.35,46.35,0.0,37.9167,37.9167,37.9167,37.9167,0.0
2019-08-12 15:25:00,46.48,46.66,46.48,46.66,6600.0,38.023,38.1703,38.023,38.1703,6600.0
2019-08-12 15:30:00,46.67,46.67,46.64,46.65,3100.0,38.1784,38.1784,38.1539,38.1621,3100.0
2019-08-12 15:35:00,46.65,46.65,46.65,46.65,0.0,38.1621,38.1621,38.1621,38.1621,0.0
2019-08-12 15:40:00,46.64,46.64,46.64,46.64,100.0,38.1539,38.1539,38.1539,38.1539,100.0
2019-08-12 15:45:00,46.64,46.65,46.63,46.64,11998.0,38.1539,38.1621,38.1457,38.1539,11998.0
2019-08-12 15:50:00,46.63,46.63,46.52,46.55,89977.0,38.1457,38.1457,38.0557,38.0803,89977.0
2019-08-12 15:55:00,46.55,46.56,46.38,46.45,98044.0,38.0803,38.0884,37.9412,37.9985,98044.0
2019-08-13 09:30:00,46.21,46.38,46.2,46.36,81093.0,37.8021,37.9412,37.794,37.9248,81093.0
2019-08-13 09:35:00,46.36,46.76,46.36,46.74,43232.0,37.9248,38.2521,37.9248,38.2357,43232.0
2019-08-13 09:40:00,46.76,46.81,46.61,46.79,67551.0,38.2521,38.293,38.1294,38.2766,67551.0
2019-08-13 09:45:00,46.81,47.47,46.77,47.38,93548.0,38.293,38.8329,38.2602,38.7593,93548.0
2019-08-13 09:50:00,47.38,47.44,47.13,47.42,86420.0,38.7593,38.8083,38.5547,38.792,86420.0
2019-08-13 09:55:00,47.44,47.62,47.43,47.56,90683.0,38.8083,38.9556,38.8002,38.9065,90683.0
2019-08-13 10:00:00,47.54,47.54,47.14,47.17,79212.0,38.8901,38.8901,38.5629,38.5875,79212.0
2019-08-13 10:05:00,47.21,47.29,47.08,47.11,76543.0,38.6202,38.6856,38.5138,38.5384,76543.0
2019-08-13 10:10:00,47.13,47.18,47.0,47.04,29793.0,38.5547,38.5956,38.4484,38.4811,29793.0
2019-08-13 10:15:00,47.04,47.17,47.02,47.17,28012.0,38.4811,38.5875,38.4648,38.5875,28012.0
2019-08-13 10:20:00,47.16,47.29,47.14,47.2,31128.0,38.5793,38.6856,38.5629,38.612,31128.0
2019-08-13 10:25:00,47.21,47.32,47.2,47.25,31521.0,38.6202,38.7102,38.612,38.6529,31521.0
2019-08-13 10:30:00,47.25,47.26,47.08,47.11,77502.0,38.6529,38.6611,38.5138,38.5384,77502.0
2019-08-13 10:35:00,47.13,47.16,46.91,46.95,38987.0,38.5547,38.5793,38.3748,38.4075,38987.0
2019-08-13 10:40:00,46.96,46.99,46.8,46.97,31665.0,38.4157,38.4402,38.2848,38.4239,31665.0
2019-08-13 10:45:00,46.97,47.06,46.91,47.04,31502.0,38.4239,38.4975,38.3748,38.4811,31502.0
2019-08-13 10:50:00,47.04,47.14,47.01,47.08,44941.0,38.4811,38.5629,38.4566,38.5138,44941.0
2019-08-13 10:55:00,47.09,47.23,47.08,47.13,70792.0,38.522,38.6365,38.5138,38.5547,70792.0
2019-08-13 11:00:00,47.12,47.21,47.07,47.15,97102.0,38.5466,38.6202,38.5057,38.5711,97102.0
2019-08-13 11:05:00,47.15,47.31,47.12,47.22,86068.0,38.5711,38.702,38.5466,38.6284,86068.0
2019-08-13 11:10:00,47.2,47.31,47.13,47.23,53192.0,38.612,38.702,38.5547,38.6365,53192.0
2019-08-13 11:15:00,47.24,47.28,46.99,47.01,72240.0,38.6447,38.6774,38.4402,38.4566,72240.0
2019-08-13 11:20:00,47.02,47.07,46.99,47.03,41594.0,38.4648,38.5057,38.4402,38.4729,41594.0
2019-08-13 11:25:00,47.02,47.11,46.97,47.07,34356.0,38.4648,38.5384,38.4239,38.5057,34356.0
2019-08-13 11:30:00,47.07,47.11,47.04,47.08,21871.0,38.5057,38.5384,38.4811,38.5138,21871.0
2019-08-13 11:35:00,47.11,47.26,47.09,47.22,51955.0,38.5384,38.6611,38.522,38.6284,51955.0
2019-08-13 11:40:00,47.22,47.29,47.14,47.18,62865.0,38.6284,38.6856,38.5629,38.5956,62865.0
2019-08-13 11:45:00,47.2,47.36,47.18,47.35,38092.0,38.612,38.7429,38.5956,38.7347,38092.0
2019-08-13 11:50:00,47.36,47.38,47.28,47.29,34943.0,38.7429,38.7593,38.6774,38.6856,34943.0
2019-08-13 11:55:00,47.3,47.3,47.21,47.26,27702.0,38.6938,38.6938,38.6202,38.6611,27702.0
2019-08-13 12:00:00,47.27,47.28,47.2,47.23,18798.0,38.6693,38.6774,38.612,38.6365,18798.0
2019-08-13 12:05:00,47.2,47.28,47.15,47.17,30902.0,38.612,38.6774,38.5711,38.5875,30902.0
2019-08-13 12:10:00,47.18,47.21,47.14,47.18,17786.0,38.5956,38.6202,38.5629,38.5956,17786.0
2019-08-13 12:15:00,47.2,47.22,47.13,47.16,37177.0,38.612,38.6284,38.5547,38.5793,37177.0
2019-08-13 12:20:00,47.16,47.26,47.16,47.23,22371.0,38.5793,38.6611,38.5793,38.6365,22371.0
2019-08-13 12:25:00,47.22,47.24,47.18,47.21,25472.0,38.6284,38.6447,38.5956,38.6202,25472.0
2019-08-13 12:30:00,47.22,47.23,47.09,47.14,21798.0,38.6284,38.6365,38.522,38.5629,21798.0
2019-08-13 12:35:00,47.14,47.21,47.14,47.17,15916.0,38.5629,38.6202,38.5629,38.5875,15916.0
2019-08-13 12:40:00,47.17,47.22,47.14,47.16,29754.0,38.5875,38.6284,38.5629,38.5793,29754.0
2019-08-13 12:45:00,47.15,47.22,47.15,47.21,27651.0,38.5711,38.6284,38.5711,38.6202,27651.0
2019-08-13 12:50:00,47.22,47.25,47.13,47.16,60918.0,38.6284,38.6529,38.5547,38.5793,60918.0
2019-08-13 12:55:00,47.16,47.18,47.1,47.14,66471.0,38.5793,38.5956,38.5302,38.5629,66471.0
2019-08-13 13:00:00,47.15,47.26,47.07,47.26,38532.0,38.5711,38.6611,38.5057,38.6611,38532.0
2019-08-13 13:05:00,47.25,47.28,47.23,47.26,27745.0,38.6529,38.6774,38.6365,38.6611,27745.0
2019-08-13 13:10:00,47.26,47.33,47.26,47.28,48703.0,38.6611,38.7183,38.6611,38.6774,48703.0
2019-08-13 13:15:00,47.28,47.28,47.03,47.05,62149.0,38.6774,38.6774,38.4729,38.4893,62149.0
2019-08-13 13:20:00,47.05,47.05,46.97,47.03,41167.0,38.4893,38.4893,38.4239,38.4729,41167.0
2019-08-13 13:25:00,47.04,47.11,47.01,47.1,87962.0,38.4811,38.5384,38.4566,38.5302,87962.0
2019-08-13 13:30:00,47.11,47.23,47.1,47.22,35325.0,38.5384,38.6365,38.5302,38.6284,35325.0
2019-08-13 13:35:00,47.21,47.3,47.21,47.26,34982.0,38.6202,38.6938,38.6202,38.6611,34982.0
2019-08-13 13:40:00,47.26,47.3,47.21,47.21,21818.0,38.6611,38.6938,38.6202,38.6202,21818.0
2019-08-13 13:45:00,47.22,47.29,47.21,47.27,27052.0,38.6284,38.6856,38.6202,38.6693,27052.0
2019-08-13 13:50:00,47.28,47.31,47.26,47.27,39322.0,38.6774,38.702,38.6611,38.6693,39322.0
2019-08-13 13:55:00,47.28,47.38,47.27,47.36,32169.0,38.6774,38.7593,38.6693,38.7429,32169.0
2019-08-13 14:00:00,47.38,47.43,47.35,47.43,22754.0,38.7593,38.8002,38.7347,38.8002,22754.0
2019-08-13 14:05:00,47.43,47.45,47.41,47.43,42181.0,38.8002,38.8165,38.7838,38.8002,42181.0
2019-08-13 14:10:00,47.44,47.46,47.39,47.4,25391.0,38.8083,38.8247,38.7674,38.7756,25391.0
2019-08-13 14:15:00,47.4,47.47,47.4,47.44,31690.0,38.7756,38.8329,38.7756,38.8083,31690.0
2019-08-13 14:20:00,47.45,47.47,47.42,47.46,24824.0,38.8165,38.8329,38.792,38.8247,24824.0
2019-08-13 14:25:00,47.47,47.55,47.46,47.55,32582.0,38.8329,38.8983,38.8247,38.8983,32582.0
2019-08-13 14:30:00,47.55,47.6,47.49,47.6,50849.0,38.8983,38.9392,38.8492,38.9392,50849.0
2019-08-13 14:35:00,47.6,47.6,47.5,47.56,47678.0,38.9392,38.9392,38.8574,38.9065,47678.0
2019-08-13 14:40:00,47.56,47.59,47.46,47.47,29452.0,38.9065,38.931,38.8247,38.8329,29452.0
2019-08-13 14:45:00,47.47,47.5,47.31,47.34,47873.0,38.8329,38.8574,38.702,38.7265,47873.0
2019-08-13 14:50:00,47.34,47.39,47.27,47.29,56009.0,38.7265,38.7674,38.6693,38.6856,56009.0
2019-08-13 14:55:00,47.3,47.33,47.26,47.3,28575.0,38.6938,38.7183,38.6611,38.6938,28575.0
2019-08-13 15:00:00,47.31,47.32,47.18,47.24,46456.0,38.702,38.7102,38.5956,38.6447,46456.0
2019-08-13 15:05:00,47.24,47.27,47.18,47.19,38484.0,38.6447,38.6693,38.5956,38.6038,38484.0
2019-08-13 15:10:00,47.19,47.28,47.18,47.26,132290.0,38.6038,38.6774,38.5956,38.6611,132290.0
2019-08-13 15:15:00,47.26,47.32,47.24,47.27,41630.0,38.6611,38.7102,38.6447,38.6693,41630.0
2019-08-13 15:20:00,47.27,47.32,47.25,47.31,34625.0,38.6693,38.7102,38.6529,38.702,34625.0
2019-08-13 15:25:00,47.31,47.41,47.26,47.41,54817.0,38.702,38.7838,38.6611,38.7838,54817.0
2019-08-13 15:30:00,47.4,47.44,47.37,47.44,50614.0,38.7756,38.8083,38.7511,38.8083,50614.0
2019-08-13 15:35:00,47.44,47.54,47.44,47.54,68161.0,38.8083,38.8901,38.8083,38.8901,68161.0
2019-08-13 15:40:00,47.54,47.54,47.48,47.53,96012.0,38.8901,38.8901,38.8411,38.882,96012.0
2019-08-13 15:45:00,47.53,47.56,47.5,47.55,163037.0,38.882,38.9065,38.8574,38.8983,163037.0
2019-08-13 15:50:00,47.55,47.71,47.53,47.71,289979.0,38.8983,39.0292,38.882,39.0292,289979.0
2019-08-13 15:55:00,47.7,47.71,47.56,47.64,475576.0,39.021,39.0292,38.9065,38.9719,475576.0
2019-08-14 09:30:00,46.37,46.45,46.21,46.36,125600.0,37.933,37.9985,37.8021,37.9248,125600.0
2019-08-14 09:35:00,46.33,46.5,46.3,46.34,97288.0,37.9003,38.0394,37.8758,37.9085,97288.0
2019-08-14 09:40:00,46.36,46.7,46.29,46.51,64678.0,37.9248,38.203,37.8676,38.0475,64678.0
2019-08-14 09:45:00,46.53,46.85,46.46,46.8,86958.0,38.0639,38.3257,38.0066,38.2848,86958.0
2019-08-14 09:50:00,46.76,46.93,46.72,46.92,76346.0,38.2521,38.3911,38.2193,38.3829,76346.0
2019-08-14 09:55:00,46.93,47.0,46.84,46.9,37606.0,38.3911,38.4484,38.3175,38.3666,37606.0
2019-08-14 10:00:00,46.87,46.89,46.75,46.79,52269.0,38.342,38.3584,38.2439,38.2766,52269.0
2019-08-14 10:05:00,46.8,46.88,46.73,46.8,44299.0,38.2848,38.3502,38.2275,38.2848,44299.0
2019-08-14 10:10:00,46.79,46.8,46.63,46.73,22497.0,38.2766,38.2848,38.1457,38.2275,22497.0
2019-08-14 10:15:00,46.74,46.77,46.63,46.69,31870.0,38.2357,38.2602,38.1457,38.1948,31870.0
2019-08-14 10:20:00,46.68,46.79,46.65,46.72,26640.0,38.1866,38.2766,38.1621,38.2193,26640.0
2019-08-14 10:25:00,46.73,46.83,46.69,46.82,25432.0,38.2275,38.3093,38.1948,38.3011,25432.0
2019-08-14 10:30:00,46.82,46.83,46.63,46.71,126718.0,38.3011,38.3093,38.1457,38.2112,126718.0
2019-08-14 10:35:00,46.71,46.71,46.47,46.52,34214.0,38.2112,38.2112,38.0148,38.0557,34214.0
2019-08-14 10:40:00,46.55,46.64,46.46,46.62,31916.0,38.0803,38.1539,38.0066,38.1375,31916.0
2019-08-14 10:45:00,46.61,46.61,46.45,46.48,73464.0,38.1294,38.1294,37.9985,38.023,73464.0
2019-08-14 10:50:00,46.46,46.54,46.43,46.49,79622.0,38.0066,38.0721,37.9821,38.0312,79622.0
2019-08-14 10:55:00,46.49,46.63,46.47,46.49,27085.0,38.0312,38.1457,38.0148,38.0312,27085.0
2019-08-14 11:00:00,46.49,46.55,46.4,46.41,75965.0,38.0312,38.0803,37.9576,37.9657,75965.0
2019-08-14 11:05:00,46.44,46.46,46.32,46.32,22563.0,37.9903,38.0066,37.8921,37.8921,22563.0
2019-08-14 11:10:00,46.32,46.32,46.19,46.24,39006.0,37.8921,37.8921,37.7858,37.8267,39006.0
2019-08-14 11:15:00,46.23,46.44,46.23,46.35,39749.0,37.8185,37.9903,37.8185,37.9167,39749.0
2019-08-14 11:20:00,46.34,46.49,46.34,46.49,49099.0,37.9085,38.0312,37.9085,38.0312,49099.0
2019-08-14 11:25:00,46.48,46.52,46.38,46.38,29745.0,38.023,38.0557,37.9412,37.9412,29745.0
2019-08-14 11:30:00,46.4,46.48,46.34,46.46,32874.0,37.9576,38.023,37.9085,38.0066,32874.0
2019-08-14 11:35:00,46.48,46.52,46.41,46.48,15837.0,38.023,38.0557,37.9657,38.023,15837.0
2019-08-14 11:40:00,46.48,46.54,46.4,46.41,14957.0,38.023,38.0721,37.9576,37.9657,14957.0
2019-08-14 11:45:00,46.39,46.39,46.3,46.32,18853.0,37.9494,37.9494,37.8758,37.8921,18853.0
2019-08-14 11:50:00,46.32,46.44,46.31,46.38,14239.0,37.8921,37.9903,37.8839,37.9412,14239.0
2019-08-14 11:55:00,46.38,46.39,46.13,46.21,37958.0,37.9412,37.9494,37.7367,37.8021,37958.0
2019-08-14 12:00:00,46.2,46.21,45.92,45.94,86720.0,37.794,37.8021,37.5649,37.5813,86720.0
2019-08-14 12:05:00,45.91,46.0,45.75,45.8,77328.0,37.5567,37.6303,37.4258,37.4667,77328.0
2019-08-14 12:10:00,45.8,45.93,45.75,45.91,48253.0,37.4667,37.5731,37.4258,37.5567,48253.0
2019-08-14 12:15:00,45.89,45.95,45.88,45.93,29992.0,37.5404,37.5894,37.5322,37.5731,29992.0
2019-08-14 12:20:00,45.94,45.97,45.85,45.88,28564.0,37.5813,37.6058,37.5076,37.5322,28564.0
2019-08-14 12:25:00,45.89,45.9,45.79,45.83,33631.0,37.5404,37.5485,37.4586,37.4913,33631.0
2019-08-14 12:30:00,45.83,45.91,45.82,45.88,39262.0,37.4913,37.5567,37.4831,37.5322,39262.0
2019-08-14 12:35:00,45.88,45.92,45.84,45.87,37465.0,37.5322,37.5649,37.4995,37.524,37465.0
2019-08-14 12:40:00,45.87,45.89,45.81,45.82,22678.0,37.524,37.5404,37.4749,37.4831,22678.0
2019-08-14 12:45:00,45.82,45.84,45.74,45.75,54534.0,37.4831,37.4995,37.4176,37.4258,54534.0
2019-08-14 12:50:00,45.74,45.75,45.69,45.7,59061.0,37.4176,37.4258,37.3767,37.3849,59061.0
2019-08-14 12:55:00,45.7,45.71,45.6,45.62,58223.0,37.3849,37.3931,37.3031,37.3195,58223.0
2019-08-14 13:00:00,45.6,45.67,45.54,45.59,58918.0,37.3031,37.3604,37.254,37.2949,58918.0
2019-08-14 13:05:00,45.59,45.62,45.55,45.58,47334.0,37.2949,37.3195,37.2622,37.2868,47334.0
2019-08-14 13:10:00,45.58,45.61,45.52,45.54,82487.0,37.2868,37.3113,37.2377,37.254,82487.0
2019-08-14 13:15:00,45.53,45.58,45.3,45.41,128621.0,37.2459,37.2868,37.0577,37.1477,128621.0
2019-08-14 13:20:00,45.41,45.6,45.4,45.59,37721.0,37.1477,37.3031,37.1395,37.2949,37721.0
2019-08-14 13:25:00,45.6,45.73,45.58,45.66,62521.0,37.3031,37.4095,37.2868,37.3522,62521.0
2019-08-14 13:30:00,45.67,45.71,45.59,45.68,58880.0,37.3604,37.3931,37.2949,37.3686,58880.0
2019-08-14 13:35:00,45.69,45.77,45.66,45.72,44499.0,37.3767,37.4422,37.3522,37.4013,44499.0
2019-08-14 13:40:00,45.72,45.78,45.7,45.77,58374.0,37.4013,37.4504,37.3849,37.4422,58374.0
2019-08-14 13:45:00,45.78,45.81,45.75,45.79,34622.0,37.4504,37.4749,37.4258,37.4586,34622.0
2019-08-14 13:50:00,45.8,45.83,45.77,45.81,42556.0,37.4667,37.4913,37.4422,37.4749,42556.0
2019-08-14 13:55:00,45.81,45.89,45.79,45.88,37389.0,37.4749,37.5404,37.4586,37.5322,37389.0
2019-08-14 14:00:00,45.87,45.92,45.83,45.87,34502.0,37.524,37.5649,37.4913,37.524,34502.0
2019-08-14 14:05:00,45.86,45.94,45.83,45.86,79407.0,37.5158,37.5813,37.4913,37.5158,79407.0
2019-08-14 14:10:00,45.86,45.88,45.78,45.8,72225.0,37.5158,37.5322,37.4504,37.4667,72225.0
2019-08-14 14:15:00,45.8,45.89,45.78,45.82,46931.0,37.4667,37.5404,37.4504,37.4831,46931.0
2019-08-14 14:20:00,45.82,45.83,45.75,45.78,53732.0,37.4831,37.4913,37.4258,37.4504,53732.0
2019-08-14 14:25:00,45.77,45.93,45.77,45.9,250240.0,37.4422,37.5731,37.4422,37.5485,250240.0
2019-08-14 14:30:00,45.91,45.93,45.84,45.88,58430.0,37.5567,37.5731,37.4995,37.5322,58430.0
2019-08-14 14:35:00,45.87,45.93,45.86,45.89,46229.0,37.524,37.5731,37.5158,37.5404,46229.0
2019-08-14 14:40:00,45.89,45.91,45.84,45.87,51974.0,37.5404,37.5567,37.4995,37.524,51974.0
2019-08-14 14:45:00,45.88,45.93,45.88,45.92,65563.0,37.5322,37.5731,37.5322,37.5649,65563.0
2019-08-14 14:50:00,45.92,46.04,45.91,46.04,50277.0,37.5649,37.6631,37.5567,37.6631,50277.0
2019-08-14 14:55:00,46.04,46.14,46.03,46.11,33928.0,37.6631,37.7449,37.6549,37.7203,33928.0
2019-08-14 15:00:00,46.09,46.24,46.03,46.2,35548.0,37.704,37.8267,37.6549,37.794,35548.0
2019-08-14 15:05:00,46.2,46.22,46.12,46.18,26981.0,37.794,37.8103,37.7285,37.7776,26981.0
2019-08-14 15:10:00,46.19,46.21,46.12,46.13,32234.0,37.7858,37.8021,37.7285,37.7367,32234.0
2019-08-14 15:15:00,46.12,46.12,46.06,46.09,23407.0,37.7285,37.7285,37.6794,37.704,23407.0
2019-08-14 15:20:00,46.08,46.09,46.0,46.01,26851.0,37.6958,37.704,37.6303,37.6385,26851.0
2019-08-14 15:25:00,46.01,46.2,46.0,46.08,27739.0,37.6385,37.794,37.6303,37.6958,27739.0
2019-08-14 15:30:00,46.08,46.14,45.97,46.13,37794.0,37.6958,37.7449,37.6058,37.7367,37794.0
2019-08-14 15:35:00,46.13,46.22,46.12,46.2,43441.0,37.7367,37.8103,37.7285,37.794,43441.0
2019-08-14 15:40:00,46.21,46.22,46.03,46.03,116671.0,37.8021,37.8103,37.6549,37.6549,116671.0
2019-08-14 15:45:00,46.04,46.13,45.99,46.0,165646.0,37.6631,37.7367,37.6222,37.6303,165646.0
2019-08-14 15:50:00,45.99,46.04,45.89,45.97,308361.0,37.6222,37.6631,37.5404,37.6058,308361.0
2019-08-14 15:55:00,45.96,45.97,45.84,45.85,338072.0,37.5976,37.6058,37.4995,37.5076,338072.0
2019-08-15 09:30:00,46.0,46.61,46.0,46.53,93115.0,37.6303,38.1294,37.6303,38.0639,93115.0
2019-08-15 09:35:00,46.52,46.53,46.32,46.36,53987.0,38.0557,38.0639,37.8921,37.9248,53987.0
2019-08-15 09:40:00,46.35,46.35,46.1,46.19,71231.0,37.9167,37.9167,37.7121,37.7858,71231.0
2019-08-15 09:45:00,46.21,46.32,46.15,46.24,35720.0,37.8021,37.8921,37.753,37.8267,35720.0
2019-08-15 09:50:00,46.18,46.2,45.95,46.06,34463.0,37.7776,37.794,37.5894,37.6794,34463.0
2019-08-15 09:55:00,46.06,46.13,45.97,46.1,26057.0,37.6794,37.7367,37.6058,37.7121,26057.0
2019-08-15 10:00:00,46.1,46.16,46.09,46.14,38955.0,37.7121,37.7612,37.704,37.7449,38955.0
2019-08-15 10:05:00,46.13,46.14,46.08,46.11,41150.0,37.7367,37.7449,37.6958,37.7203,41150.0
2019-08-15 10:10:00,46.12,46.16,46.07,46.1,63590.0,37.7285,37.7612,37.6876,37.7121,63590.0
2019-08-15 10:15:00,46.09,46.1,45.75,45.79,107303.0,37.704,37.7121,37.4258,37.4586,107303.0
2019-08-15 10:20:00,45.79,45.93,45.76,45.91,62899.0,37.4586,37.5731,37.434,37.5567,62899.0
2019-08-15 10:25:00,45.92,45.98,45.79,45.79,32531.0,37.5649,37.614,37.4586,37.4586,32531.0
2019-08-15 10:30:00,45.79,45.85,45.64,45.85,40754.0,37.4586,37.5076,37.3358,37.5076,40754.0
2019-08-15 10:35:00,45.83,45.88,45.78,45.78,25189.0,37.4913,37.5322,37.4504,37.4504,25189.0
2019-08-15 10:40:00,45.75,45.84,45.71,45.75,35067.0,37.4258,37.4995,37.3931,37.4258,35067.0
2019-08-15 10:45:00,45.76,45.82,45.68,45.73,37192.0,37.434,37.4831,37.3686,37.4095,37192.0
2019-08-15 10:50:00,45.72,45.88,45.72,45.75,32482.0,37.4013,37.5322,37.4013,37.4258,32482.0
2019-08-15 10:55:00,45.76,45.77,45.64,45.66,40577.0,37.434,37.4422,37.3358,37.3522,40577.0
2019-08-15 11:00:00,45.66,45.79,45.63,45.77,54769.0,37.3522,37.4586,37.3277,37.4422,54769.0
2019-08-15 11:05:00,45.76,45.78,45.69,45.7,37927.0,37.434,37.4504,37.3767,37.3849,37927.0
2019-08-15 11:10:00,45.7,45.8,45.68,45.78,54840.0,37.3849,37.4667,37.3686,37.4504,54840.0
2019-08-15 11:15:00,45.78,45.92,45.77,45.88,25108.0,37.4504,37.5649,37.4422,37.5322,25108.0
2019-08-15 11:20:00,45.87,46.01,45.84,45.93,57767.0,37.524,37.6385,37.4995,37.5731,57767.0
2019-08-15 11:25:00,45.94,45.95,45.8,45.88,57117.0,37.5813,37.5894,37.4667,37.5322,57117.0
2019-08-15 11:30:00,45.89,45.89,45.7,45.79,91404.0,37.5404,37.5404,37.3849,37.4586,91404.0
2019-08-15 11:35:00,45.81,45.89,45.78,45.86,42604.0,37.4749,37.5404,37.4504,37.5158,42604.0
2019-08-15 11:40:00,45.85,45.85,45.72,45.79,38480.0,37.5076,37.5076,37.4013,37.4586,38480.0
2019-08-15 11:45:00,45.79,45.8,45.74,45.75,35224.0,37.4586,37.4667,37.4176,37.4258,35224.0
2019-08-15 11:50:00,45.75,45.96,45.75,45.96,30045.0,37.4258,37.5976,37.4258,37.5976,30045.0
2019-08-15 11:55:00,45.94,46.01,45.91,45.98,31342.0,37.5813,37.6385,37.5567,37.614,31342.0
2019-08-15 12:00:00,45.97,46.0,45.92,46.0,27409.0,37.6058,37.6303,37.5649,37.6303,27409.0
2019-08-15 12:05:00,46.0,46.01,45.92,45.94,19190.0,37.6303,37.6385,37.5649,37.5813,19190.0
2019-08-15 12:10:00,45.94,45.94,45.84,45.84,12633.0,37.5813,37.5813,37.4995,37.4995,12633.0
2019-08-15 12:15:00,45.84,45.96,45.84,45.95,21526.0,37.4995,37.5976,37.4995,37.5894,21526.0
2019-08-15 12:20:00,45.96,46.0,45.92,45.94,25455.0,37.5976,37.6303,37.5649,37.5813,25455.0
2019-08-15 12:25:00,45.94,45.96,45.89,45.91,16805.0,37.5813,37.5976,37.5404,37.5567,16805.0
2019-08-15 12:30:00,45.91,46.0,45.9,45.97,34110.0,37.5567,37.6303,37.5485,37.6058,34110.0
2019-08-15 12:35:00,45.98,46.02,45.95,45.98,19671.0,37.614,37.6467,37.5894,37.614,19671.0
2019-08-15 12:40:00,45.98,46.0,45.93,45.97,13050.0,37.614,37.6303,37.5731,37.6058,13050.0
2019-08-15 12:45:00,45.96,45.97,45.91,45.95,18269.0,37.5976,37.6058,37.5567,37.5894,18269.0
2019-08-15 12:50:00,45.94,45.98,45.89,45.91,9771.0,37.5813,37.614,37.5404,37.5567,9771.0
2019-08-15 12:55:00,45.91,45.97,45.88,45.96,11852.0,37.5567,37.6058,37.5322,37.5976,11852.0
2019-08-15 13:00:00,45.96,46.07,45.96,46.03,21012.0,37.5976,37.6876,37.5976,37.6549,21012.0
2019-08-15 13:05:00,46.02,46.02,45.94,45.96,16376.0,37.6467,37.6467,37.5813,37.5976,16376.0
2019-08-15 13:10:00,45.97,45.98,45.9,45.91,17180.0,37.6058,37.614,37.5485,37.5567,17180.0
2019-08-15 13:15:00,45.9,45.97,45.9,45.9,14380.0,37.5485,37.6058,37.5485,37.5485,14380.0
2019-08-15 13:20:00,45.9,45.92,45.81,45.83,26612.0,37.5485,37.5649,37.4749,37.4913,26612.0
2019-08-15 13:25:00,45.83,45.84,45.73,45.84,50459.0,37.4913,37.4995,37.4095,37.4995,50459.0
2019-08-15 13:30:00,45.83,45.87,45.81,45.84,16096.0,37.4913,37.524,37.4749,37.4995,16096.0
2019-08-15 13:35:00,45.85,45.85,45.73,45.75,17608.0,37.5076,37.5076,37.4095,37.4258,17608.0
2019-08-15 13:40:00,45.76,45.78,45.65,45.66,26564.0,37.434,37.4504,37.344,37.3522,26564.0
2019-08-15 13:45:00,45.66,45.71,45.6,45.64,36200.0,37.3522,37.3931,37.3031,37.3358,36200.0
2019-08-15 13:50:00,45.65,45.7,45.46,45.51,65423.0,37.344,37.3849,37.1886,37.2295,65423.0
2019-08-15 13:55:00,45.51,45.51,45.44,45.45,70082.0,37.2295,37.2295,37.1722,37.1804,70082.0
2019-08-15 14:00:00,45.45,45.49,45.3,45.31,92573.0,37.1804,37.2131,37.0577,37.0659,92573.0
2019-08-15 14:05:00,45.31,45.48,45.28,45.39,111199.0,37.0659,37.205,37.0413,37.1313,111199.0
2019-08-15 14:10:00,45.4,45.59,45.39,45.56,56640.0,37.1395,37.2949,37.1313,37.2704,56640.0
2019-08-15 14:15:00,45.56,45.57,45.42,45.42,35436.0,37.2704,37.2786,37.1559,37.1559,35436.0
2019-08-15 14:20:00,45.42,45.65,45.39,45.61,45740.0,37.1559,37.344,37.1313,37.3113,45740.0
2019-08-15 14:25:00,45.59,45.64,45.57,45.6,17933.0,37.2949,37.3358,37.2786,37.3031,17933.0
2019-08-15 14:30:00,45.61,45.62,45.49,45.5,22753.0,37.3113,37.3195,37.2131,37.2213,22753.0
2019-08-15 14:35:00,45.5,45.55,45.48,45.48,29446.0,37.2213,37.2622,37.205,37.205,29446.0
2019-08-15 14:40:00,45.48,45.52,45.45,45.49,47633.0,37.205,37.2377,37.1804,37.2131,47633.0
2019-08-15 14:45:00,45.49,45.66,45.48,45.62,78026.0,37.2131,37.3522,37.205,37.3195,78026.0
2019-08-15 14:50:00,45.63,45.65,45.56,45.64,26624.0,37.3277,37.344,37.2704,37.3358,26624.0
2019-08-15 14:55:00,45.64,45.65,45.62,45.63,20883.0,37.3358,37.344,37.3195,37.3277,20883.0
2019-08-15 15:00:00,45.63,45.75,45.62,45.73,47441.0,37.3277,37.4258,37.3195,37.4095,47441.0
2019-08-15 15:05:00,45.73,45.83,45.71,45.8,60278.0,37.4095,37.4913,37.3931,37.4667,60278.0
2019-08-15 15:10:00,45.83,45.83,45.69,45.76,27976.0,37.4913,37.4913,37.3767,37.434,27976.0
2019-08-15 15:15:00,45.75,45.78,45.72,45.74,25598.0,37.4258,37.4504,37.4013,37.4176,25598.0
2019-08-15 15:20:00,45.76,45.8,45.72,45.77,73601.0,37.434,37.4667,37.4013,37.4422,73601.0
2019-08-15 15:25:00,45.78,45.88,45.7,45.73,78119.0,37.4504,37.5322,37.3849,37.4095,78119.0
2019-08-15 15:30:00,45.72,45.82,45.68,45.78,41121.0,37.4013,37.4831,37.3686,37.4504,41121.0
2019-08-15 15:35:00,45.78,45.81,45.73,45.77,33084.0,37.4504,37.4749,37.4095,37.4422,33084.0
2019-08-15 15:40:00,45.77,45.82,45.73,45.77,35706.0,37.4422,37.4831,37.4095,37.4422,35706.0
2019-08-15 15:45:00,45.78,45.84,45.76,45.81,50167.0,37.4504,37.4995,37.434,37.4749,50167.0
2019-08-15 15:50:00,45.82,45.86,45.78,45.85,85627.0,37.4831,37.5158,37.4504,37.5076,85627.0
2019-08-15 15:55:00,45.83,45.84,45.72,45.72,149902.0,37.4913,37.4995,37.4013,37.4013,149902.0
2019-08-16 09:30:00,46.1,46.44,46.05,46.41,98187.0,37.7121,37.9903,37.6712,37.9657,98187.0
2019-08-16 09:35:00,46.41,46.52,46.38,46.43,57740.0,37.9657,38.0557,37.9412,37.9821,57740.0
2019-08-16 09:40:00,46.43,46.57,46.42,46.45,67958.0,37.9821,38.0966,37.9739,37.9985,67958.0
2019-08-16 09:45:00,46.46,46.63,46.43,46.55,55471.0,38.0066,38.1457,37.9821,38.0803,55471.0
2019-08-16 09:50:00,46.55,46.64,46.51,46.6,55759.0,38.0803,38.1539,38.0475,38.1212,55759.0
2019-08-16 09:55:00,46.6,46.69,46.58,46.61,34991.0,38.1212,38.1948,38.1048,38.1294,34991.0
2019-08-16 10:00:00,46.6,46.69,46.6,46.68,71452.0,38.1212,38.1948,38.1212,38.1866,71452.0
2019-08-16 10:05:00,46.69,46.81,46.68,46.78,68962.0,38.1948,38.293,38.1866,38.2684,68962.0
2019-08-16 10:10:00,46.8,46.85,46.72,46.83,85338.0,38.2848,38.3257,38.2193,38.3093,85338.0
2019-08-16 10:15:00,46.81,46.83,46.72,46.73,31210.0,38.293,38.3093,38.2193,38.2275,31210.0
2019-08-16 10:20:00,46.71,46.93,46.69,46.92,83522.0,38.2112,38.3911,38.1948,38.3829,83522.0
2019-08-16 10:25:00,46.93,46.98,46.92,46.94,34625.0,38.3911,38.432,38.3829,38.3993,34625.0
2019-08-16 10:30:00,46.93,46.98,46.91,46.91,21837.0,38.3911,38.432,38.3748,38.3748,21837.0
2019-08-16 10:35:00,46.92,47.02,46.91,46.95,34196.0,38.3829,38.4648,38.3748,38.4075,34196.0
2019-08-16 10:40:00,46.96,47.01,46.94,47.0,16922.0,38.4157,38.4566,38.3993,38.4484,16922.0
2019-08-16 10:45:00,47.0,47.01,46.9,46.98,17929.0,38.4484,38.4566,38.3666,38.432,17929.0
2019-08-16 10:50:00,46.98,47.02,46.94,46.96,15100.0,38.432,38.4648,38.3993,38.4157,15100.0
2019-08-16 10:55:00,46.94,47.08,46.94,46.98,38503.0,38.3993,38.5138,38.3993,38.432,38503.0
2019-08-16 11:00:00,46.98,46.98,46.9,46.91,41280.0,38.432,38.432,38.3666,38.3748,41280.0
2019-08-16 11:05:00,46.89,46.91,46.85,46.91,27500.0,38.3584,38.3748,38.3257,38.3748,27500.0
2019-08-16 11:10:00,46.91,46.91,46.79,46.79,28794.0,38.3748,38.3748,38.2766,38.2766,28794.0
2019-08-16 11:15:00,46.8,46.83,46.69,46.73,24484.0,38.2848,38.3093,38.1948,38.2275,24484.0
2019-08-16 11:20:00,46.76,46.86,46.76,46.85,28644.0,38.2521,38.3339,38.2521,38.3257,28644.0
2019-08-16 11:25:00,46.85,46.86,46.82,46.83,39985.0,38.3257,38.3339,38.3011,38.3093,39985.0
2019-08-16 11:30:00,46.84,46.86,46.81,46.85,23198.0,38.3175,38.3339,38.293,38.3257,23198.0
2019-08-16 11:35:00,46.85,46.85,46.81,46.84,21744.0,38.3257,38.3257,38.293,38.3175,21744.0
2019-08-16 11:40:00,46.84,46.9,46.83,46.88,25828.0,38.3175,38.3666,38.3093,38.3502,25828.0
2019-08-16 11:45:00,46.88,46.95,46.85,46.94,59699.0,38.3502,38.4075,38.3257,38.3993,59699.0
2019-08-16 11:50:00,46.95,47.09,46.93,47.08,76985.0,38.4075,38.522,38.3911,38.5138,76985.0
2019-08-16 11:55:00,47.08,47.09,47.04,47.06,35978.0,38.5138,38.522,38.4811,38.4975,35978.0
2019-08-16 12:00:00,47.06,47.08,47.0,47.05,9774.0,38.4975,38.5138,38.4484,38.4893,9774.0
2019-08-16 12:05:00,47.05,47.08,47.02,47.03,33035.0,38.4893,38.5138,38.4648,38.4729,33035.0
2019-08-16 12:10:00,47.03,47.14,47.02,47.07,47960.0,38.4729,38.5629,38.4648,38.5057,47960.0
2019-08-16 12:15:00,47.08,47.11,47.03,47.06,17582.0,38.5138,38.5384,38.4729,38.4975,17582.0
2019-08-16 12:20:00,47.05,47.12,47.04,47.11,19082.0,38.4893,38.5466,38.4811,38.5384,19082.0
2019-08-16 12:25:00,47.09,47.13,47.03,47.04,19535.0,38.522,38.5547,38.4729,38.4811,19535.0
2019-08-16 12:30:00,47.03,47.11,47.01,47.1,8578.0,38.4729,38.5384,38.4566,38.5302,8578.0
2019-08-16 12:35:00,47.1,47.12,47.09,47.11,12410.0,38.5302,38.5466,38.522,38.5384,12410.0
2019-08-16 12:40:00,47.12,47.13,47.08,47.12,11355.0,38.5466,38.5547,38.5138,38.5466,11355.0
2019-08-16 12:45:00,47.12,47.18,47.11,47.14,20111.0,38.5466,38.5956,38.5384,38.5629,20111.0
2019-08-16 12:50:00,47.15,47.17,47.12,47.13,30024.0,38.5711,38.5875,38.5466,38.5547,30024.0
2019-08-16 12:55:00,47.11,47.22,47.11,47.19,31751.0,38.5384,38.6284,38.5384,38.6038,31751.0
2019-08-16 13:00:00,47.19,47.25,47.18,47.23,15240.0,38.6038,38.6529,38.5956,38.6365,15240.0
2019-08-16 13:05:00,47.23,47.26,47.21,47.25,18928.0,38.6365,38.6611,38.6202,38.6529,18928.0
2019-08-16 13:10:00,47.25,47.26,47.22,47.25,12740.0,38.6529,38.6611,38.6284,38.6529,12740.0
2019-08-16 13:15:00,47.25,47.27,47.22,47.27,13051.0,38.6529,38.6693,38.6284,38.6693,13051.0
2019-08-16 13:20:00,47.27,47.31,47.25,47.3,16467.0,38.6693,38.702,38.6529,38.6938,16467.0
2019-08-16 13:25:00,47.31,47.31,47.24,47.27,48113.0,38.702,38.702,38.6447,38.6693,48113.0
2019-08-16 13:30:00,47.27,47.27,47.19,47.19,28691.0,38.6693,38.6693,38.6038,38.6038,28691.0
2019-08-16 13:35:00,47.19,47.19,47.14,47.16,36819.0,38.6038,38.6038,38.5629,38.5793,36819.0
2019-08-16 13:40:00,47.16,47.26,47.16,47.25,41775.0,38.5793,38.6611,38.5793,38.6529,41775.0
2019-08-16 13:45:00,47.25,47.26,47.2,47.23,22494.0,38.6529,38.6611,38.612,38.6365,22494.0
2019-08-16 13:50:00,47.23,47.24,47.2,47.24,17363.0,38.6365,38.6447,38.612,38.6447,17363.0
2019-08-16 13:55:00,47.24,47.26,47.23,47.26,10264.0,38.6447,38.6611,38.6365,38.6611,10264.0
2019-08-16 14:00:00,47.26,47.26,47.2,47.2,17047.0,38.6611,38.6611,38.612,38.612,17047.0
2019-08-16 14:05:00,47.21,47.23,47.19,47.21,17368.0,38.6202,38.6365,38.6038,38.6202,17368.0
2019-08-16 14:10:00,47.2,47.24,47.19,47.21,16269.0,38.612,38.6447,38.6038,38.6202,16269.0
2019-08-16 14:15:00,47.21,47.21,47.16,47.2,34152.0,38.6202,38.6202,38.5793,38.612,34152.0
2019-08-16 14:20:00,47.19,47.21,47.15,47.19,33734.0,38.6038,38.6202,38.5711,38.6038,33734.0
2019-08-16 14:25:00,47.18,47.2,47.17,47.2,25465.0,38.5956,38.612,38.5875,38.612,25465.0
2019-08-16 14:30:00,47.2,47.2,47.14,47.14,16121.0,38.612,38.612,38.5629,38.5629,16121.0
2019-08-16 14:35:00,47.14,47.15,47.07,47.09,17411.0,38.5629,38.5711,38.5057,38.522,17411.0
2019-08-16 14:40:00,47.11,47.12,47.07,47.08,21277.0,38.5384,38.5466,38.5057,38.5138,21277.0
2019-08-16 14:45:00,47.07,47.08,46.99,47.0,28376.0,38.5057,38.5138,38.4402,38.4484,28376.0
2019-08-16 14:50:00,47.0,47.0,46.93,46.98,50520.0,38.4484,38.4484,38.3911,38.432,50520.0
2019-08-16 14:55:00,46.98,47.03,46.95,47.02,33672.0,38.432,38.4729,38.4075,38.4648,33672.0
2019-08-16 15:00:00,47.02,47.11,47.01,47.09,30534.0,38.4648,38.5384,38.4566,38.522,30534.0
2019-08-16 15:05:00,47.09,47.19,47.09,47.19,44045.0,38.522,38.6038,38.522,38.6038,44045.0
2019-08-16 15:10:00,47.19,47.2,47.14,47.18,29170.0,38.6038,38.612,38.5629,38.5956,29170.0
2019-08-16 15:15:00,47.17,47.2,47.14,47.2,21719.0,38.5875,38.612,38.5629,38.612,21719.0
2019-08-16 15:20:00,47.2,47.21,47.11,47.14,29766.0,38.612,38.6202,38.5384,38.5629,29766.0
2019-08-16 15:25:00,47.14,47.15,47.1,47.13,35660.0,38.5629,38.5711,38.5302,38.5547,35660.0
2019-08-16 15:30:00,47.12,47.14,47.1,47.12,36749.0,38.5466,38.5629,38.5302,38.5466,36749.0
2019-08-16 15:35:00,47.12,47.18,47.11,47.14,78072.0,38.5466,38.5956,38.5384,38.5629,78072.0
2019-08-16 15:40:00,47.14,47.2,47.13,47.17,65484.0,38.5629,38.612,38.5547,38.5875,65484.0
2019-08-16 15:45:00,47.17,47.18,47.12,47.16,85031.0,38.5875,38.5956,38.5466,38.5793,85031.0
2019-08-16 15:50:00,47.16,47.24,47.14,47.21,152668.0,38.5793,38.6447,38.5629,38.6202,152668.0
2019-08-16 15:55:00,47.22,47.24,47.13,47.22,299227.0,38.6284,38.6447,38.5547,38.6284,299227.0
2019-08-19 09:30:00,47.83,48.39,47.77,48.11,255622.0,39.1274,39.5855,39.0783,39.3564,255622.0
2019-08-19 09:35:00,48.07,48.14,47.85,47.88,68845.0,39.3237,39.381,39.1437,39.1683,68845.0
2019-08-19 09:40:00,47.86,47.93,47.76,47.8,43815.0,39.1519,39.2092,39.0701,39.1028,43815.0
2019-08-19 09:45:00,47.82,47.87,47.64,47.76,66883.0,39.1192,39.1601,38.9719,39.0701,66883.0
2019-08-19 09:50:00,47.76,47.86,47.69,47.85,61295.0,39.0701,39.1519,39.0128,39.1437,61295.0
2019-08-19 09:55:00,47.88,47.96,47.73,47.96,60027.0,39.1683,39.2337,39.0456,39.2337,60027.0
2019-08-19 10:00:00,47.95,47.99,47.77,47.85,41014.0,39.2255,39.2583,39.0783,39.1437,41014.0
2019-08-19 10:05:00,47.83,47.85,47.7,47.72,49929.0,39.1274,39.1437,39.021,39.0374,49929.0
2019-08-19 10:10:00,47.7,47.74,47.57,47.63,16108.0,39.021,39.0537,38.9147,38.9638,16108.0
2019-08-19 10:15:00,47.62,47.76,47.6,47.7,31735.0,38.9556,39.0701,38.9392,39.021,31735.0
2019-08-19 10:20:00,47.72,47.78,47.67,47.76,24773.0,39.0374,39.0865,38.9965,39.0701,24773.0
2019-08-19 10:25:00,47.76,47.94,47.74,47.9,94574.0,39.0701,39.2174,39.0537,39.1846,94574.0
2019-08-19 10:30:00,47.92,47.96,47.81,47.81,90840.0,39.201,39.2337,39.111,39.111,90840.0
2019-08-19 10:35:00,47.82,47.82,47.57,47.6,67986.0,39.1192,39.1192,38.9147,38.9392,67986.0
2019-08-19 10:40:00,47.6,47.73,47.54,47.72,65248.0,38.9392,39.0456,38.8901,39.0374,65248.0
2019-08-19 10:45:00,47.72,47.74,47.59,47.68,48327.0,39.0374,39.0537,38.931,39.0047,48327.0
2019-08-19 10:50:00,47.66,47.7,47.6,47.7,30547.0,38.9883,39.021,38.9392,39.021,30547.0
2019-08-19 10:55:00,47.69,47.72,47.58,47.59,22010.0,39.0128,39.0374,38.9229,38.931,22010.0
2019-08-19 11:00:00,47.59,47.69,47.58,47.69,22052.0,38.931,39.0128,38.9229,39.0128,22052.0
2019-08-19 11:05:00,47.68,47.83,47.67,47.83,38593.0,39.0047,39.1274,38.9965,39.1274,38593.0
2019-08-19 11:10:00,47.82,47.89,47.82,47.89,26357.0,39.1192,39.1765,39.1192,39.1765,26357.0
2019-08-19 11:15:00,47.89,47.93,47.79,47.8,67810.0,39.1765,39.2092,39.0947,39.1028,67810.0
2019-08-19 11:20:00,47.81,47.85,47.76,47.78,29287.0,39.111,39.1437,39.0701,39.0865,29287.0
2019-08-19 11:25:00,47.76,47.81,47.76,47.76,20772.0,39.0701,39.111,39.0701,39.0701,20772.0
2019-08-19 11:30:00,47.75,47.86,47.71,47.85,43972.0,39.0619,39.1519,39.0292,39.1437,43972.0
2019-08-19 11:35:00,47.85,47.87,47.79,47.8,15880.0,39.1437,39.1601,39.0947,39.1028,15880.0
2019-08-19 11:40:00,47.79,47.83,47.75,47.76,22093.0,39.0947,39.1274,39.0619,39.0701,22093.0
2019-08-19 11:45:00,47.78,47.78,47.73,47.75,12092.0,39.0865,39.0865,39.0456,39.0619,12092.0
2019-08-19 11:50:00,47.75,47.79,47.74,47.75,19538.0,39.0619,39.0947,39.0537,39.0619,19538.0
2019-08-19 11:55:00,47.75,47.78,47.69,47.71,21494.0,39.0619,39.0865,39.0128,39.0292,21494.0
2019-08-19 12:00:00,47.7,47.71,47.65,47.7,18326.0,39.021,39.0292,38.9801,39.021,18326.0
2019-08-19 12:05:00,47.71,47.77,47.67,47.75,18695.0,39.0292,39.0783,38.9965,39.0619,18695.0
2019-08-19 12:10:00,47.77,47.83,47.76,47.83,10892.0,39.0783,39.1274,39.0701,39.1274,10892.0
2019-08-19 12:15:00,47.83,47.87,47.81,47.83,70439.0,39.1274,39.1601,39.111,39.1274,70439.0
2019-08-19 12:20:00,47.84,47.89,47.83,47.84,20209.0,39.1356,39.1765,39.1274,39.1356,20209.0
2019-08-19 12:25:00,47.85,47.85,47.69,47.82,37446.0,39.1437,39.1437,39.0128,39.1192,37446.0
2019-08-19 12:30:00,47.79,47.79,47.67,47.72,45077.0,39.0947,39.0947,38.9965,39.0374,45077.0
2019-08-19 12:35:00,47.74,47.8,47.73,47.75,15928.0,39.0537,39.1028,39.0456,39.0619,15928.0
2019-08-19 12:40:00,47.74,47.82,47.74,47.82,20122.0,39.0537,39.1192,39.0537,39.1192,20122.0
2019-08-19 12:45:00,47.83,47.86,47.78,47.83,60649.0,39.1274,39.1519,39.0865,39.1274,60649.0
2019-08-19 12:50:00,47.83,47.87,47.8,47.86,26292.0,39.1274,39.1601,39.1028,39.1519,26292.0
2019-08-19 12:55:00,47.87,47.89,47.78,47.79,12053.0,39.1601,39.1765,39.0865,39.0947,12053.0
2019-08-19 13:00:00,47.79,47.81,47.68,47.72,19685.0,39.0947,39.111,39.0047,39.0374,19685.0
2019-08-19 13:05:00,47.72,47.78,47.71,47.78,10028.0,39.0374,39.0865,39.0292,39.0865,10028.0
2019-08-19 13:10:00,47.78,47.84,47.77,47.78,11236.0,39.0865,39.1356,39.0783,39.0865,11236.0
2019-08-19 13:15:00,47.78,47.82,47.75,47.79,9166.0,39.0865,39.1192,39.0619,39.0947,9166.0
2019-08-19 13:20:00,47.78,47.85,47.78,47.83,12063.0,39.0865,39.1437,39.0865,39.1274,12063.0
2019-08-19 13:25:00,47.84,47.85,47.76,47.78,12408.0,39.1356,39.1437,39.0701,39.0865,12408.0
2019-08-19 13:30:00,47.76,47.78,47.71,47.77,16305.0,39.0701,39.0865,39.0292,39.0783,16305.0
2019-08-19 13:35:00,47.79,47.79,47.74,47.75,5899.0,39.0947,39.0947,39.0537,39.0619,5899.0
2019-08-19 13:40:00,47.75,47.79,47.72,47.75,21625.0,39.0619,39.0947,39.0374,39.0619,21625.0
2019-08-19 13:45:00,47.75,47.79,47.69,47.78,78473.0,39.0619,39.0947,39.0128,39.0865,78473.0
2019-08-19 13:50:00,47.77,47.9,47.77,47.9,129468.0,39.0783,39.1846,39.0783,39.1846,129468.0
2019-08-19 13:55:00,47.9,47.96,47.82,47.86,70522.0,39.1846,39.2337,39.1192,39.1519,70522.0
2019-08-19 14:00:00,47.87,47.93,47.86,47.93,23171.0,39.1601,39.2092,39.1519,39.2092,23171.0
2019-08-19 14:05:00,47.92,47.98,47.91,47.97,38426.0,39.201,39.2501,39.1928,39.2419,38426.0
2019-08-19 14:10:00,47.96,47.97,47.86,47.91,60082.0,39.2337,39.2419,39.1519,39.1928,60082.0
2019-08-19 14:15:00,47.92,48.0,47.91,48.0,71466.0,39.201,39.2664,39.1928,39.2664,71466.0
2019-08-19 14:20:00,47.99,48.04,47.94,47.97,55725.0,39.2583,39.2992,39.2174,39.2419,55725.0
2019-08-19 14:25:00,47.98,48.01,47.88,47.94,38839.0,39.2501,39.2746,39.1683,39.2174,38839.0
2019-08-19 14:30:00,47.94,48.01,47.9,47.99,54449.0,39.2174,39.2746,39.1846,39.2583,54449.0
2019-08-19 14:35:00,48.0,48.08,47.98,48.06,92325.0,39.2664,39.3319,39.2501,39.3155,92325.0
2019-08-19 14:40:00,48.06,48.1,48.04,48.09,35440.0,39.3155,39.3482,39.2992,39.3401,35440.0
2019-08-19 14:45:00,48.09,48.09,48.03,48.04,36515.0,39.3401,39.3401,39.291,39.2992,36515.0
2019-08-19 14:50:00,48.04,48.06,48.0,48.04,39795.0,39.2992,39.3155,39.2664,39.2992,39795.0
2019-08-19 14:55:00,48.04,48.06,47.91,47.92,69908.0,39.2992,39.3155,39.1928,39.201,69908.0
2019-08-19 15:00:00,47.93,47.97,47.87,47.93,32915.0,39.2092,39.2419,39.1601,39.2092,32915.0
2019-08-19 15:05:00,47.95,48.04,47.93,48.03,65460.0,39.2255,39.2992,39.2092,39.291,65460.0
2019-08-19 15:10:00,48.03,48.09,48.01,48.06,81429.0,39.291,39.3401,39.2746,39.3155,81429.0
2019-08-19 15:15:00,48.06,48.09,48.03,48.03,44667.0,39.3155,39.3401,39.291,39.291,44667.0
2019-08-19 15:20:00,48.03,48.08,48.0,48.01,81805.0,39.291,39.3319,39.2664,39.2746,81805.0
2019-08-19 15:25:00,48.03,48.03,47.91,47.95,36005.0,39.291,39.291,39.1928,39.2255,36005.0
2019-08-19 15:30:00,47.96,48.0,47.94,48.0,74117.0,39.2337,39.2664,39.2174,39.2664,74117.0
2019-08-19 15:35:00,47.99,48.07,47.99,48.0,128451.0,39.2583,39.3237,39.2583,39.2664,128451.0
2019-08-19 15:40:00,48.0,48.03,47.98,48.01,60739.0,39.2664,39.291,39.2501,39.2746,60739.0
2019-08-19 15:45:00,48.01,48.03,47.97,48.03,69107.0,39.2746,39.291,39.2419,39.291,69107.0
2019-08-19 15:50:00,48.03,48.07,47.98,48.0,121718.0,39.291,39.3237,39.2501,39.2664,121718.0
2019-08-19 15:55:00,48.01,48.04,47.84,47.85,194550.0,39.2746,39.2992,39.1356,39.1437,194550.0
2019-08-20 09:30:00,47.79,47.89,47.72,47.75,44175.0,39.0947,39.1765,39.0374,39.0619,44175.0
2019-08-20 09:35:00,47.76,48.05,47.73,47.96,38971.0,39.0701,39.3073,39.0456,39.2337,38971.0
2019-08-20 09:40:00,47.94,48.07,47.91,48.03,24938.0,39.2174,39.3237,39.1928,39.291,24938.0
2019-08-20 09:45:00,48.03,48.04,47.96,48.03,34639.0,39.291,39.2992,39.2337,39.291,34639.0
2019-08-20 09:50:00,48.03,48.04,47.88,47.91,101320.0,39.291,39.2992,39.1683,39.1928,101320.0
2019-08-20 09:55:00,47.91,48.16,47.9,48.06,60229.0,39.1928,39.3973,39.1846,39.3155,60229.0
2019-08-20 10:00:00,48.07,48.22,48.05,48.22,76263.0,39.3237,39.4464,39.3073,39.4464,76263.0
2019-08-20 10:05:00,48.2,48.28,48.18,48.28,133843.0,39.4301,39.4955,39.4137,39.4955,133843.0
2019-08-20 10:10:00,48.27,48.34,48.2,48.27,99199.0,39.4873,39.5446,39.4301,39.4873,99199.0
2019-08-20 10:15:00,48.27,48.31,48.22,48.31,43595.0,39.4873,39.52,39.4464,39.52,43595.0
2019-08-20 10:20:00,48.31,48.35,48.2,48.23,106516.0,39.52,39.5528,39.4301,39.4546,106516.0
2019-08-20 10:25:00,48.23,48.3,48.21,48.27,26394.0,39.4546,39.5119,39.4382,39.4873,26394.0
2019-08-20 10:30:00,48.26,48.32,48.23,48.28,22188.0,39.4791,39.5282,39.4546,39.4955,22188.0
2019-08-20 10:35:00,48.28,48.3,48.24,48.3,44906.0,39.4955,39.5119,39.4628,39.5119,44906.0
2019-08-20 10:40:00,48.29,48.42,48.29,48.41,50332.0,39.5037,39.61,39.5037,39.6018,50332.0
2019-08-20 10:45:00,48.41,48.44,48.32,48.4,53412.0,39.6018,39.6264,39.5282,39.5937,53412.0
2019-08-20 10:50:00,48.4,48.5,48.37,48.45,70055.0,39.5937,39.6755,39.5691,39.6346,70055.0
2019-08-20 10:55:00,48.44,48.58,48.38,48.56,62995.0,39.6264,39.7409,39.5773,39.7246,62995.0
2019-08-20 11:00:00,48.57,48.65,48.57,48.63,63011.0,39.7327,39.7982,39.7327,39.7818,63011.0
2019-08-20 11:05:00,48.63,48.68,48.58,48.66,96710.0,39.7818,39.8227,39.7409,39.8064,96710.0
2019-08-20 11:10:00,48.67,48.73,48.66,48.71,40307.0,39.8145,39.8636,39.8064,39.8473,40307.0
2019-08-20 11:15:00,48.71,48.75,48.69,48.7,31610.0,39.8473,39.88,39.8309,39.8391,31610.0
2019-08-20 11:20:00,48.7,48.72,48.6,48.61,68385.0,39.8391,39.8554,39.7573,39.7655,68385.0
2019-08-20 11:25:00,48.61,48.64,48.58,48.6,33241.0,39.7655,39.79,39.7409,39.7573,33241.0
2019-08-20 11:30:00,48.6,48.68,48.55,48.63,21973.0,39.7573,39.8227,39.7164,39.7818,21973.0
2019-08-20 11:35:00,48.62,48.65,48.58,48.64,24771.0,39.7736,39.7982,39.7409,39.79,24771.0
2019-08-20 11:40:00,48.63,48.68,48.6,48.63,21819.0,39.7818,39.8227,39.7573,39.7818,21819.0
2019-08-20 11:45:00,48.63,48.71,48.62,48.7,21842.0,39.7818,39.8473,39.7736,39.8391,21842.0
2019-08-20 11:50:00,48.7,48.74,48.69,48.7,28710.0,39.8391,39.8718,39.8309,39.8391,28710.0
2019-08-20 11:55:00,48.7,48.73,48.68,48.69,39951.0,39.8391,39.8636,39.8227,39.8309,39951.0
2019-08-20 12:00:00,48.7,48.75,48.69,48.73,21470.0,39.8391,39.88,39.8309,39.8636,21470.0
2019-08-20 12:05:00,48.73,48.74,48.67,48.68,59583.0,39.8636,39.8718,39.8145,39.8227,59583.0
2019-08-20 12:10:00,48.68,48.74,48.67,48.7,27045.0,39.8227,39.8718,39.8145,39.8391,27045.0
2019-08-20 12:15:00,48.7,48.7,48.61,48.61,37032.0,39.8391,39.8391,39.7655,39.7655,37032.0
2019-08-20 12:20:00,48.61,48.66,48.59,48.64,11005.0,39.7655,39.8064,39.7491,39.79,11005.0
2019-08-20 12:25:00,48.64,48.64,48.58,48.63,47619.0,39.79,39.79,39.7409,39.7818,47619.0
2019-08-20 12:30:00,48.62,48.63,48.55,48.55,34578.0,39.7736,39.7818,39.7164,39.7164,34578.0
2019-08-20 12:35:00,48.56,48.63,48.55,48.58,20951.0,39.7246,39.7818,39.7164,39.7409,20951.0
2019-08-20 12:40:00,48.58,48.66,48.58,48.64,23244.0,39.7409,39.8064,39.7409,39.79,23244.0
2019-08-20 12:45:00,48.64,48.71,48.6,48.7,70675.0,39.79,39.8473,39.7573,39.8391,70675.0
2019-08-20 12:50:00,48.7,48.71,48.65,48.68,48419.0,39.8391,39.8473,39.7982,39.8227,48419.0
2019-08-20 12:55:00,48.68,48.72,48.63,48.69,57534.0,39.8227,39.8554,39.7818,39.8309,57534.0
2019-08-20 13:00:00,48.68,48.7,48.66,48.69,30359.0,39.8227,39.8391,39.8064,39.8309,30359.0
2019-08-20 13:05:00,48.69,48.71,48.68,48.71,9019.0,39.8309,39.8473,39.8227,39.8473,9019.0
2019-08-20 13:10:00,48.71,48.72,48.68,48.71,27904.0,39.8473,39.8554,39.8227,39.8473,27904.0
2019-08-20 13:15:00,48.71,48.74,48.68,48.73,26415.0,39.8473,39.8718,39.8227,39.8636,26415.0
2019-08-20 13:20:00,48.73,48.74,48.67,48.67,24217.0,39.8636,39.8718,39.8145,39.8145,24217.0
2019-08-20 13:25:00,48.68,48.71,48.65,48.69,24396.0,39.8227,39.8473,39.7982,39.8309,24396.0
2019-08-20 13:30:00,48.69,48.72,48.67,48.68,33954.0,39.8309,39.8554,39.8145,39.8227,33954.0
2019-08-20 13:35:00,48.68,48.73,48.63,48.71,107389.0,39.8227,39.8636,39.7818,39.8473,107389.0
2019-08-20 13:40:00,48.7,48.75,48.7,48.74,31960.0,39.8391,39.88,39.8391,39.8718,31960.0
2019-08-20 13:45:00,48.73,48.74,48.69,48.72,42888.0,39.8636,39.8718,39.8309,39.8554,42888.0
2019-08-20 13:50:00,48.72,48.82,48.72,48.82,66662.0,39.8554,39.9372,39.8554,39.9372,66662.0
2019-08-20 13:55:00,48.82,48.85,48.8,48.84,30179.0,39.9372,39.9618,39.9209,39.9536,30179.0
2019-08-20 14:00:00,48.84,48.85,48.76,48.78,31100.0,39.9536,39.9618,39.8882,39.9045,31100.0
2019-08-20 14:05:00,48.78,48.84,48.78,48.82,24123.0,39.9045,39.9536,39.9045,39.9372,24123.0
2019-08-20 14:10:00,48.83,48.85,48.7,48.73,45141.0,39.9454,39.9618,39.8391,39.8636,45141.0
2019-08-20 14:15:00,48.75,48.75,48.66,48.68,55516.0,39.88,39.88,39.8064,39.8227,55516.0
2019-08-20 14:20:00,48.68,48.74,48.62,48.67,114705.0,39.8227,39.8718,39.7736,39.8145,114705.0
2019-08-20 14:25:00,48.66,48.71,48.64,48.69,37649.0,39.8064,39.8473,39.79,39.8309,37649.0
2019-08-20 14:30:00,48.68,48.69,48.58,48.61,247686.0,39.8227,39.8309,39.7409,39.7655,247686.0
2019-08-20 14:35:00,48.62,48.65,48.58,48.62,42050.0,39.7736,39.7982,39.7409,39.7736,42050.0
2019-08-20 14:40:00,48.62,48.64,48.57,48.63,22302.0,39.7736,39.79,39.7327,39.7818,22302.0
2019-08-20 14:45:00,48.64,48.66,48.61,48.61,65817.0,39.79,39.8064,39.7655,39.7655,65817.0
2019-08-20 14:50:00,48.62,48.69,48.59,48.68,25134.0,39.7736,39.8309,39.7491,39.8227,25134.0
2019-08-20 14:55:00,48.68,48.8,48.66,48.77,102056.0,39.8227,39.9209,39.8064,39.8963,102056.0
2019-08-20 15:00:00,48.76,48.76,48.66,48.73,74403.0,39.8882,39.8882,39.8064,39.8636,74403.0
2019-08-20 15:05:00,48.73,48.78,48.68,48.72,78973.0,39.8636,39.9045,39.8227,39.8554,78973.0
2019-08-20 15:10:00,48.72,48.83,48.71,48.83,29684.0,39.8554,39.9454,39.8473,39.9454,29684.0
2019-08-20 15:15:00,48.83,48.83,48.76,48.78,42168.0,39.9454,39.9454,39.8882,39.9045,42168.0
2019-08-20 15:20:00,48.79,48.81,48.76,48.8,95256.0,39.9127,39.9291,39.8882,39.9209,95256.0
2019-08-20 15:25:00,48.8,48.84,48.79,48.84,30554.0,39.9209,39.9536,39.9127,39.9536,30554.0
2019-08-20 15:30:00,48.84,48.85,48.8,48.84,41475.0,39.9536,39.9618,39.9209,39.9536,41475.0
2019-08-20 15:35:00,48.85,48.86,48.78,48.82,63575.0,39.9618,39.97,39.9045,39.9372,63575.0
2019-08-20 15:40:00,48.82,48.9,48.77,48.89,68588.0,39.9372,40.0027,39.8963,39.9945,68588.0
2019-08-20 15:45:00,48.89,48.94,48.85,48.9,106126.0,39.9945,40.0354,39.9618,40.0027,106126.0
2019-08-20 15:50:00,48.91,48.99,48.89,48.98,137021.0,40.0109,40.0763,39.9945,40.0681,137021.0
2019-08-20 15:55:00,48.98,49.01,48.84,48.87,419980.0,40.0681,40.0927,39.9536,39.9781,419980.0
2019-08-21 09:30:00,49.29,49.72,49.25,49.55,198775.0,40.3217,40.6735,40.289,40.5344,198775.0
2019-08-21 09:35:00,49.55,49.6,49.27,49.27,93393.0,40.5344,40.5753,40.3054,40.3054,93393.0
2019-08-21 09:40:00,49.29,49.6,49.26,49.49,47689.0,40.3217,40.5753,40.2972,40.4853,47689.0
2019-08-21 09:45:00,49.53,49.65,49.49,49.51,65500.0,40.5181,40.6162,40.4853,40.5017,65500.0
2019-08-21 09:50:00,49.5,49.6,49.46,49.54,71378.0,40.4935,40.5753,40.4608,40.5262,71378.0
2019-08-21 09:55:00,49.54,49.58,49.46,49.47,43973.0,40.5262,40.559,40.4608,40.469,43973.0
2019-08-21 10:00:00,49.49,49.51,49.41,49.42,57090.0,40.4853,40.5017,40.4199,40.4281,57090.0
2019-08-21 10:05:00,49.4,49.49,49.38,49.44,29023.0,40.4117,40.4853,40.3954,40.4444,29023.0
2019-08-21 10:10:00,49.45,49.52,49.43,49.46,46321.0,40.4526,40.5099,40.4363,40.4608,46321.0
2019-08-21 10:15:00,49.46,49.49,49.41,49.45,80942.0,40.4608,40.4853,40.4199,40.4526,80942.0
2019-08-21 10:20:00,49.44,49.49,49.35,49.38,102184.0,40.4444,40.4853,40.3708,40.3954,102184.0
2019-08-21 10:25:00,49.37,49.44,49.33,49.41,31241.0,40.3872,40.4444,40.3545,40.4199,31241.0
2019-08-21 10:30:00,49.41,49.53,49.36,49.49,43433.0,40.4199,40.5181,40.379,40.4853,43433.0
2019-08-21 10:35:00,49.47,49.53,49.42,49.48,53380.0,40.469,40.5181,40.4281,40.4772,53380.0
2019-08-21 10:40:00,49.48,49.57,49.48,49.53,93398.0,40.4772,40.5508,40.4772,40.5181,93398.0
2019-08-21 10:45:00,49.55,49.58,49.5,49.55,74241.0,40.5344,40.559,40.4935,40.5344,74241.0
2019-08-21 10:50:00,49.56,49.62,49.55,49.59,52183.0,40.5426,40.5917,40.5344,40.5671,52183.0
2019-08-21 10:55:00,49.59,49.62,49.53,49.56,35038.0,40.5671,40.5917,40.5181,40.5426,35038.0
2019-08-21 11:00:00,49.55,49.55,49.47,49.48,47231.0,40.5344,40.5344,40.469,40.4772,47231.0
2019-08-21 11:05:00,49.47,49.55,49.45,49.49,56221.0,40.469,40.5344,40.4526,40.4853,56221.0
2019-08-21 11:10:00,49.5,49.54,49.49,49.5,35568.0,40.4935,40.5262,40.4853,40.4935,35568.0
2019-08-21 11:15:00,49.48,49.55,49.48,49.49,15077.0,40.4772,40.5344,40.4772,40.4853,15077.0
2019-08-21 11:20:00,49.49,49.55,49.49,49.51,20244.0,40.4853,40.5344,40.4853,40.5017,20244.0
2019-08-21 11:25:00,49.52,49.52,49.49,49.52,16948.0,40.5099,40.5099,40.4853,40.5099,16948.0
2019-08-21 11:30:00,49.53,49.53,49.48,49.52,14806.0,40.5181,40.5181,40.4772,40.5099,14806.0
2019-08-21 11:35:00,49.53,49.59,49.5,49.58,26596.0,40.5181,40.5671,40.4935,40.559,26596.0
2019-08-21 11:40:00,49.58,49.7,49.57,49.69,128953.0,40.559,40.6571,40.5508,40.6489,128953.0
2019-08-21 11:45:00,49.69,49.75,49.69,49.72,51493.0,40.6489,40.698,40.6489,40.6735,51493.0
2019-08-21 11:50:00,49.69,49.71,49.64,49.71,28486.0,40.6489,40.6653,40.608,40.6653,28486.0
2019-08-21 11:55:00,49.71,49.79,49.69,49.71,41758.0,40.6653,40.7308,40.6489,40.6653,41758.0
2019-08-21 12:00:00,49.72,49.76,49.69,49.76,11438.0,40.6735,40.7062,40.6489,40.7062,11438.0
2019-08-21 12:05:00,49.76,49.78,49.72,49.73,19316.0,40.7062,40.7226,40.6735,40.6817,19316.0
2019-08-21 12:10:00,49.74,49.83,49.74,49.82,46123.0,40.6899,40.7635,40.6899,40.7553,46123.0
2019-08-21 12:15:00,49.83,49.85,49.77,49.82,31629.0,40.7635,40.7798,40.7144,40.7553,31629.0
2019-08-21 12:20:00,49.81,49.83,49.77,49.8,22462.0,40.7471,40.7635,40.7144,40.7389,22462.0
2019-08-21 12:25:00,49.8,49.88,49.8,49.88,41250.0,40.7389,40.8044,40.7389,40.8044,41250.0
2019-08-21 12:30:00,49.88,49.95,49.87,49.91,69271.0,40.8044,40.8616,40.7962,40.8289,69271.0
2019-08-21 12:35:00,49.92,49.95,49.89,49.91,32950.0,40.8371,40.8616,40.8126,40.8289,32950.0
2019-08-21 12:40:00,49.9,49.95,49.87,49.92,65159.0,40.8207,40.8616,40.7962,40.8371,65159.0
2019-08-21 12:45:00,49.93,49.95,49.9,49.92,48840.0,40.8453,40.8616,40.8207,40.8371,48840.0
2019-08-21 12:50:00,49.93,50.02,49.82,49.89,301863.0,40.8453,40.9189,40.7553,40.8126,301863.0
2019-08-21 12:55:00,49.9,49.97,49.87,49.9,35665.0,40.8207,40.878,40.7962,40.8207,35665.0
2019-08-21 13:00:00,49.89,49.9,49.78,49.8,31864.0,40.8126,40.8207,40.7226,40.7389,31864.0
2019-08-21 13:05:00,49.8,49.84,49.79,49.83,15469.0,40.7389,40.7717,40.7308,40.7635,15469.0
2019-08-21 13:10:00,49.84,49.85,49.79,49.84,18084.0,40.7717,40.7798,40.7308,40.7717,18084.0
2019-08-21 13:15:00,49.84,49.85,49.79,49.81,21229.0,40.7717,40.7798,40.7308,40.7471,21229.0
2019-08-21 13:20:00,49.83,49.84,49.78,49.8,18178.0,40.7635,40.7717,40.7226,40.7389,18178.0
2019-08-21 13:25:00,49.79,49.81,49.74,49.77,19449.0,40.7308,40.7471,40.6899,40.7144,19449.0
2019-08-21 13:30:00,49.77,49.77,49.72,49.76,25315.0,40.7144,40.7144,40.6735,40.7062,25315.0
2019-08-21 13:35:00,49.77,49.77,49.62,49.63,56587.0,40.7144,40.7144,40.5917,40.5999,56587.0
2019-08-21 13:40:00,49.63,49.66,49.61,49.64,28967.0,40.5999,40.6244,40.5835,40.608,28967.0
2019-08-21 13:45:00,49.63,49.66,49.6,49.62,26009.0,40.5999,40.6244,40.5753,40.5917,26009.0
2019-08-21 13:50:00,49.62,49.67,49.61,49.62,57409.0,40.5917,40.6326,40.5835,40.5917,57409.0
2019-08-21 13:55:00,49.62,49.67,49.61,49.64,27985.0,40.5917,40.6326,40.5835,40.608,27985.0
2019-08-21 14:00:00,49.63,49.74,49.57,49.72,54226.0,40.5999,40.6899,40.5508,40.6735,54226.0
2019-08-21 14:05:00,49.74,49.8,49.72,49.75,36403.0,40.6899,40.7389,40.6735,40.698,36403.0
2019-08-21 14:10:00,49.75,49.8,49.71,49.71,102339.0,40.698,40.7389,40.6653,40.6653,102339.0
2019-08-21 14:15:00,49.72,49.86,49.72,49.85,38932.0,40.6735,40.788,40.6735,40.7798,38932.0
2019-08-21 14:20:00,49.85,49.85,49.71,49.83,108972.0,40.7798,40.7798,40.6653,40.7635,108972.0
2019-08-21 14:25:00,49.83,49.88,49.79,49.85,52835.0,40.7635,40.8044,40.7308,40.7798,52835.0
2019-08-21 14:30:00,49.85,49.87,49.73,49.76,21989.0,40.7798,40.7962,40.6817,40.7062,21989.0
2019-08-21 14:35:00,49.75,49.8,49.66,49.66,28883.0,40.698,40.7389,40.6244,40.6244,28883.0
2019-08-21 14:40:00,49.66,49.75,49.66,49.72,26749.0,40.6244,40.698,40.6244,40.6735,26749.0
2019-08-21 14:45:00,49.73,49.75,49.67,49.69,34199.0,40.6817,40.698,40.6326,40.6489,34199.0
2019-08-21 14:50:00,49.7,49.74,49.61,49.74,64039.0,40.6571,40.6899,40.5835,40.6899,64039.0
2019-08-21 14:55:00,49.75,49.79,49.67,49.72,58271.0,40.698,40.7308,40.6326,40.6735,58271.0
2019-08-21 15:00:00,49.71,49.84,49.7,49.78,69689.0,40.6653,40.7717,40.6571,40.7226,69689.0
2019-08-21 15:05:00,49.8,49.87,49.75,49.87,59081.0,40.7389,40.7962,40.698,40.7962,59081.0
2019-08-21 15:10:00,49.87,49.9,49.79,49.84,143848.0,40.7962,40.8207,40.7308,40.7717,143848.0
2019-08-21 15:15:00,49.84,49.86,49.69,49.71,66525.0,40.7717,40.788,40.6489,40.6653,66525.0
2019-08-21 15:20:00,49.71,49.71,49.56,49.56,56001.0,40.6653,40.6653,40.5426,40.5426,56001.0
2019-08-21 15:25:00,49.56,49.6,49.49,49.55,58163.0,40.5426,40.5753,40.4853,40.5344,58163.0
2019-08-21 15:30:00,49.55,49.61,49.51,49.52,65945.0,40.5344,40.5835,40.5017,40.5099,65945.0
2019-08-21 15:35:00,49.51,49.56,49.46,49.52,56253.0,40.5017,40.5426,40.4608,40.5099,56253.0
2019-08-21 15:40:00,49.52,49.54,49.45,49.48,99072.0,40.5099,40.5262,40.4526,40.4772,99072.0
2019-08-21 15:45:00,49.48,49.5,49.38,49.41,78040.0,40.4772,40.4935,40.3954,40.4199,78040.0
2019-08-21 15:50:00,49.41,49.46,49.37,49.4,139544.0,40.4199,40.4608,40.3872,40.4117,139544.0
2019-08-21 15:55:00,49.4,49.5,49.38,49.46,215160.0,40.4117,40.4935,40.3954,40.4608,215160.0
2019-08-22 09:30:00,49.55,49.88,49.54,49.57,134993.0,40.5344,40.8044,40.5262,40.5508,134993.0
2019-08-22 09:35:00,49.57,49.84,49.49,49.8,67499.0,40.5508,40.7717,40.4853,40.7389,67499.0
2019-08-22 09:40:00,49.79,49.93,49.59,49.62,76325.0,40.7308,40.8453,40.5671,40.5917,76325.0
2019-08-22 09:45:00,49.6,49.64,49.43,49.58,68744.0,40.5753,40.608,40.4363,40.559,68744.0
2019-08-22 09:50:00,49.59,49.87,49.57,49.83,42812.0,40.5671,40.7962,40.5508,40.7635,42812.0
2019-08-22 09:55:00,49.84,49.89,49.62,49.63,51063.0,40.7717,40.8126,40.5917,40.5999,51063.0
2019-08-22 10:00:00,49.65,49.76,49.55,49.74,60541.0,40.6162,40.7062,40.5344,40.6899,60541.0
2019-08-22 10:05:00,49.75,49.77,49.65,49.69,56085.0,40.698,40.7144,40.6162,40.6489,56085.0
2019-08-22 10:10:00,49.69,49.75,49.59,49.71,60860.0,40.6489,40.698,40.5671,40.6653,60860.0
2019-08-22 10:15:00,49.72,49.75,49.56,49.57,65045.0,40.6735,40.698,40.5426,40.5508,65045.0
2019-08-22 10:20:00,49.57,49.61,49.42,49.59,58192.0,40.5508,40.5835,40.4281,40.5671,58192.0
2019-08-22 10:25:00,49.58,49.64,49.4,49.4,71838.0,40.559,40.608,40.4117,40.4117,71838.0
2019-08-22 10:30:00,49.44,49.53,49.38,49.45,30068.0,40.4444,40.5181,40.3954,40.4526,30068.0
2019-08-22 10:35:00,49.48,49.49,49.34,49.49,40802.0,40.4772,40.4853,40.3626,40.4853,40802.0
2019-08-22 10:40:00,49.49,49.64,49.41,49.5,64291.0,40.4853,40.608,40.4199,40.4935,64291.0
2019-08-22 10:45:00,49.54,49.65,49.48,49.65,31341.0,40.5262,40.6162,40.4772,40.6162,31341.0
2019-08-22 10:50:00,49.66,49.74,49.62,49.65,42124.0,40.6244,40.6899,40.5917,40.6162,42124.0
2019-08-22 10:55:00,49.68,49.78,49.6,49.71,126778.0,40.6408,40.7226,40.5753,40.6653,126778.0
2019-08-22 11:00:00,49.73,49.81,49.73,49.75,79979.0,40.6817,40.7471,40.6817,40.698,79979.0
2019-08-22 11:05:00,49.75,49.98,49.74,49.96,81060.0,40.698,40.8862,40.6899,40.8698,81060.0
2019-08-22 11:10:00,49.95,49.98,49.84,49.93,69847.0,40.8616,40.8862,40.7717,40.8453,69847.0
2019-08-22 11:15:00,49.95,49.95,49.89,49.95,79586.0,40.8616,40.8616,40.8126,40.8616,79586.0
2019-08-22 11:20:00,49.95,49.99,49.84,49.99,138357.0,40.8616,40.8944,40.7717,40.8944,138357.0
2019-08-22 11:25:00,49.99,50.07,49.69,49.72,185677.0,40.8944,40.9598,40.6489,40.6735,185677.0
2019-08-22 11:30:00,49.73,49.87,49.67,49.82,44570.0,40.6817,40.7962,40.6326,40.7553,44570.0
2019-08-22 11:35:00,49.82,49.84,49.66,49.7,66593.0,40.7553,40.7717,40.6244,40.6571,66593.0
2019-08-22 11:40:00,49.69,49.74,49.68,49.73,35233.0,40.6489,40.6899,40.6408,40.6817,35233.0
2019-08-22 11:45:00,49.72,49.75,49.68,49.72,42444.0,40.6735,40.698,40.6408,40.6735,42444.0
2019-08-22 11:50:00,49.72,49.85,49.71,49.82,28004.0,40.6735,40.7798,40.6653,40.7553,28004.0
2019-08-22 11:55:00,49.81,49.81,49.76,49.77,29226.0,40.7471,40.7471,40.7062,40.7144,29226.0
2019-08-22 12:00:00,49.76,49.8,49.7,49.79,94840.0,40.7062,40.7389,40.6571,40.7308,94840.0
2019-08-22 12:05:00,49.8,49.87,49.78,49.85,47647.0,40.7389,40.7962,40.7226,40.7798,47647.0
2019-08-22 12:10:00,49.84,49.9,49.84,49.89,65991.0,40.7717,40.8207,40.7717,40.8126,65991.0
2019-08-22 12:15:00,49.89,49.94,49.85,49.91,75670.0,40.8126,40.8535,40.7798,40.8289,75670.0
2019-08-22 12:20:00,49.92,49.94,49.87,49.87,59249.0,40.8371,40.8535,40.7962,40.7962,59249.0
2019-08-22 12:25:00,49.88,50.0,49.88,49.98,23212.0,40.8044,40.9025,40.8044,40.8862,23212.0
2019-08-22 12:30:00,49.99,50.02,49.93,49.98,67108.0,40.8944,40.9189,40.8453,40.8862,67108.0
2019-08-22 12:35:00,49.99,50.0,49.95,50.0,34845.0,40.8944,40.9025,40.8616,40.9025,34845.0
2019-08-22 12:40:00,49.99,50.03,49.97,49.99,66703.0,40.8944,40.9271,40.878,40.8944,66703.0
2019-08-22 12:45:00,49.98,50.0,49.96,49.98,18901.0,40.8862,40.9025,40.8698,40.8862,18901.0
2019-08-22 12:50:00,49.99,50.04,49.95,49.98,126431.0,40.8944,40.9353,40.8616,40.8862,126431.0
2019-08-22 12:55:00,49.98,50.0,49.88,49.93,38586.0,40.8862,40.9025,40.8044,40.8453,38586.0
2019-08-22 13:00:00,49.93,49.97,49.91,49.97,13154.0,40.8453,40.878,40.8289,40.878,13154.0
2019-08-22 13:05:00,49.97,50.03,49.96,49.98,42165.0,40.878,40.9271,40.8698,40.8862,42165.0
2019-08-22 13:10:00,49.98,50.04,49.97,50.04,18072.0,40.8862,40.9353,40.878,40.9353,18072.0
2019-08-22 13:15:00,50.04,50.05,50.0,50.02,70193.0,40.9353,40.9434,40.9025,40.9189,70193.0
2019-08-22 13:20:00,50.03,50.06,50.01,50.04,83106.0,40.9271,40.9516,40.9107,40.9353,83106.0
2019-08-22 13:25:00,50.04,50.08,49.96,49.98,85699.0,40.9353,40.968,40.8698,40.8862,85699.0
2019-08-22 13:30:00,49.97,50.0,49.91,49.97,17075.0,40.878,40.9025,40.8289,40.878,17075.0
2019-08-22 13:35:00,49.97,50.04,49.96,50.0,72154.0,40.878,40.9353,40.8698,40.9025,72154.0
2019-08-22 13:40:00,49.99,50.02,49.98,49.98,23475.0,40.8944,40.9189,40.8862,40.8862,23475.0
2019-08-22 13:45:00,49.98,50.08,49.95,50.0,72604.0,40.8862,40.968,40.8616,40.9025,72604.0
2019-08-22 13:50:00,49.99,50.05,49.94,50.0,96568.0,40.8944,40.9434,40.8535,40.9025,96568.0
2019-08-22 13:55:00,50.0,50.01,49.97,49.99,27419.0,40.9025,40.9107,40.878,40.8944,27419.0
2019-08-22 14:00:00,50.0,50.04,49.98,49.98,38470.0,40.9025,40.9353,40.8862,40.8862,38470.0
2019-08-22 14:05:00,49.98,50.01,49.97,49.99,19532.0,40.8862,40.9107,40.878,40.8944,19532.0
2019-08-22 14:10:00,49.98,49.99,49.94,49.98,30089.0,40.8862,40.8944,40.8535,40.8862,30089.0
2019-08-22 14:15:00,49.99,50.0,49.96,49.96,24072.0,40.8944,40.9025,40.8698,40.8698,24072.0
2019-08-22 14:20:00,49.96,49.98,49.89,49.9,43487.0,40.8698,40.8862,40.8126,40.8207,43487.0
2019-08-22 14:25:00,49.9,49.91,49.86,49.87,18209.0,40.8207,40.8289,40.788,40.7962,18209.0
2019-08-22 14:30:00,49.86,49.95,49.85,49.91,28233.0,40.788,40.8616,40.7798,40.8289,28233.0
2019-08-22 14:35:00,49.92,49.94,49.8,49.81,35446.0,40.8371,40.8535,40.7389,40.7471,35446.0
2019-08-22 14:40:00,49.8,49.91,49.79,49.91,32405.0,40.7389,40.8289,40.7308,40.8289,32405.0
2019-08-22 14:45:00,49.91,50.0,49.91,49.96,41335.0,40.8289,40.9025,40.8289,40.8698,41335.0
2019-08-22 14:50:00,49.97,50.04,49.97,49.98,56844.0,40.878,40.9353,40.878,40.8862,56844.0
2019-08-22 14:55:00,49.98,50.0,49.96,49.99,44701.0,40.8862,40.9025,40.8698,40.8944,44701.0
2019-08-22 15:00:00,49.99,50.0,49.95,49.95,49606.0,40.8944,40.9025,40.8616,40.8616,49606.0
2019-08-22 15:05:00,49.96,50.0,49.96,49.99,26726.0,40.8698,40.9025,40.8698,40.8944,26726.0
2019-08-22 15:10:00,50.0,50.0,49.92,49.98,100038.0,40.9025,40.9025,40.8371,40.8862,100038.0
2019-08-22 15:15:00,49.98,49.99,49.88,49.88,122073.0,40.8862,40.8944,40.8044,40.8044,122073.0
2019-08-22 15:20:00,49.87,49.9,49.8,49.82,59086.0,40.7962,40.8207,40.7389,40.7553,59086.0
2019-08-22 15:25:00,49.82,49.87,49.78,49.86,43360.0,40.7553,40.7962,40.7226,40.788,43360.0
2019-08-22 15:30:00,49.87,49.87,49.8,49.81,32152.0,40.7962,40.7962,40.7389,40.7471,32152.0
2019-08-22 15:35:00,49.82,49.85,49.79,49.82,35323.0,40.7553,40.7798,40.7308,40.7553,35323.0
2019-08-22 15:40:00,49.83,49.88,49.82,49.82,49732.0,40.7635,40.8044,40.7553,40.7553,49732.0
2019-08-22 15:45:00,49.82,49.86,49.79,49.8,53016.0,40.7553,40.788,40.7308,40.7389,53016.0
2019-08-22 15:50:00,49.81,49.9,49.8,49.83,96845.0,40.7471,40.8207,40.7389,40.7635,96845.0
2019-08-22 15:55:00,49.83,49.84,49.75,49.8,231182.0,40.7635,40.7717,40.698,40.7389,231182.0
2019-08-23 09:30:00,49.81,49.81,49.57,49.63,108213.0,40.7471,40.7471,40.5508,40.5999,108213.0
2019-08-23 09:35:00,49.63,49.65,49.49,49.53,32478.0,40.5999,40.6162,40.4853,40.5181,32478.0
2019-08-23 09:40:00,49.53,49.62,49.5,49.53,26753.0,40.5181,40.5917,40.4935,40.5181,26753.0
2019-08-23 09:45:00,49.58,49.62,49.46,49.49,21548.0,40.559,40.5917,40.4608,40.4853,21548.0
2019-08-23 09:50:00,49.48,49.75,49.44,49.65,25296.0,40.4772,40.698,40.4444,40.6162,25296.0
2019-08-23 09:55:00,49.68,49.97,49.66,49.96,58718.0,40.6408,40.878,40.6244,40.8698,58718.0
2019-08-23 10:00:00,49.96,50.02,49.9,49.96,123362.0,40.8698,40.9189,40.8207,40.8698,123362.0
2019-08-23 10:05:00,49.98,50.03,49.87,49.89,65974.0,40.8862,40.9271,40.7962,40.8126,65974.0
2019-08-23 10:10:00,49.87,49.95,49.72,49.95,42989.0,40.7962,40.8616,40.6735,40.8616,42989.0
2019-08-23 10:15:00,49.96,50.03,49.9,49.99,84504.0,40.8698,40.9271,40.8207,40.8944,84504.0
2019-08-23 10:20:00,49.99,50.0,49.86,49.93,61984.0,40.8944,40.9025,40.788,40.8453,61984.0
2019-08-23 10:25:00,49.93,50.0,49.82,49.84,41088.0,40.8453,40.9025,40.7553,40.7717,41088.0
2019-08-23 10:30:00,49.83,49.85,49.72,49.79,73403.0,40.7635,40.7798,40.6735,40.7308,73403.0
2019-08-23 10:35:00,49.8,49.98,49.78,49.95,57241.0,40.7389,40.8862,40.7226,40.8616,57241.0
2019-08-23 10:40:00,49.97,50.01,49.88,49.89,44986.0,40.878,40.9107,40.8044,40.8126,44986.0
2019-08-23 10:45:00,49.92,49.96,49.88,49.89,30302.0,40.8371,40.8698,40.8044,40.8126,30302.0
2019-08-23 10:50:00,49.9,50.0,49.89,49.95,76634.0,40.8207,40.9025,40.8126,40.8616,76634.0
2019-08-23 10:55:00,49.96,50.0,49.88,49.89,51527.0,40.8698,40.9025,40.8044,40.8126,51527.0
2019-08-23 11:00:00,49.9,49.91,49.38,49.54,119683.0,40.8207,40.8289,40.3954,40.5262,119683.0
2019-08-23 11:05:00,49.53,49.66,49.2,49.2,85764.0,40.5181,40.6244,40.2481,40.2481,85764.0
2019-08-23 11:10:00,49.26,49.46,49.14,49.33,62204.0,40.2972,40.4608,40.199,40.3545,62204.0
2019-08-23 11:15:00,49.34,49.53,49.33,49.43,48418.0,40.3626,40.5181,40.3545,40.4363,48418.0
2019-08-23 11:20:00,49.43,49.47,49.36,49.41,23938.0,40.4363,40.469,40.379,40.4199,23938.0
2019-08-23 11:25:00,49.41,49.48,49.39,49.39,25867.0,40.4199,40.4772,40.4035,40.4035,25867.0
2019-08-23 11:30:00,49.41,49.42,49.24,49.25,48268.0,40.4199,40.4281,40.2808,40.289,48268.0
2019-08-23 11:35:00,49.25,49.28,49.06,49.14,56159.0,40.289,40.3135,40.1336,40.199,56159.0
2019-08-23 11:40:00,49.15,49.25,49.13,49.21,25882.0,40.2072,40.289,40.1908,40.2563,25882.0
2019-08-23 11:45:00,49.25,49.28,49.12,49.13,46572.0,40.289,40.3135,40.1827,40.1908,46572.0
2019-08-23 11:50:00,49.12,49.15,48.9,48.94,105056.0,40.1827,40.2072,40.0027,40.0354,105056.0
2019-08-23 11:55:00,48.93,48.99,48.86,48.92,36166.0,40.0272,40.0763,39.97,40.0191,36166.0
2019-08-23 12:00:00,48.93,48.98,48.85,48.91,28563.0,40.0272,40.0681,39.9618,40.0109,28563.0
2019-08-23 12:05:00,48.93,48.95,48.84,48.93,26063.0,40.0272,40.0436,39.9536,40.0272,26063.0
2019-08-23 12:10:00,48.94,48.99,48.85,48.89,32573.0,40.0354,40.0763,39.9618,39.9945,32573.0
2019-08-23 12:15:00,48.89,49.16,48.88,49.16,18043.0,39.9945,40.2154,39.9863,40.2154,18043.0
2019-08-23 12:20:00,49.17,49.27,49.1,49.13,57480.0,40.2236,40.3054,40.1663,40.1908,57480.0
2019-08-23 12:25:00,49.1,49.15,49.06,49.11,33468.0,40.1663,40.2072,40.1336,40.1745,33468.0
2019-08-23 12:30:00,49.11,49.31,49.11,49.26,36384.0,40.1745,40.3381,40.1745,40.2972,36384.0
2019-08-23 12:35:00,49.24,49.38,49.24,49.37,23286.0,40.2808,40.3954,40.2808,40.3872,23286.0
2019-08-23 12:40:00,49.37,49.39,49.23,49.24,28669.0,40.3872,40.4035,40.2726,40.2808,28669.0
2019-08-23 12:45:00,49.22,49.24,49.15,49.18,9639.0,40.2645,40.2808,40.2072,40.2317,9639.0
2019-08-23 12:50:00,49.17,49.18,49.07,49.08,13053.0,40.2236,40.2317,40.1418,40.1499,13053.0
2019-08-23 12:55:00,49.05,49.2,49.05,49.18,13259.0,40.1254,40.2481,40.1254,40.2317,13259.0
2019-08-23 13:00:00,49.17,49.24,49.11,49.21,24500.0,40.2236,40.2808,40.1745,40.2563,24500.0
2019-08-23 13:05:00,49.2,49.24,49.16,49.18,22987.0,40.2481,40.2808,40.2154,40.2317,22987.0
2019-08-23 13:10:00,49.17,49.24,49.15,49.23,30776.0,40.2236,40.2808,40.2072,40.2726,30776.0
2019-08-23 13:15:00,49.21,49.23,49.11,49.14,27668.0,40.2563,40.2726,40.1745,40.199,27668.0
2019-08-23 13:20:00,49.15,49.17,49.04,49.05,17621.0,40.2072,40.2236,40.1172,40.1254,17621.0
2019-08-23 13:25:00,49.05,49.09,48.94,48.98,39937.0,40.1254,40.1581,40.0354,40.0681,39937.0
2019-08-23 13:30:00,48.97,49.05,48.95,49.05,35371.0,40.06,40.1254,40.0436,40.1254,35371.0
2019-08-23 13:35:00,49.08,49.14,49.06,49.14,13820.0,40.1499,40.199,40.1336,40.199,13820.0
2019-08-23 13:40:00,49.12,49.17,49.06,49.17,10518.0,40.1827,40.2236,40.1336,40.2236,10518.0
2019-08-23 13:45:00,49.15,49.19,49.1,49.16,14525.0,40.2072,40.2399,40.1663,40.2154,14525.0
2019-08-23 13:50:00,49.14,49.17,49.09,49.16,12920.0,40.199,40.2236,40.1581,40.2154,12920.0
2019-08-23 13:55:00,49.15,49.15,49.08,49.09,18525.0,40.2072,40.2072,40.1499,40.1581,18525.0
2019-08-23 14:00:00,49.09,49.1,48.99,49.01,19007.0,40.1581,40.1663,40.0763,40.0927,19007.0
2019-08-23 14:05:00,49.01,49.05,48.99,49.03,12143.0,40.0927,40.1254,40.0763,40.109,12143.0
2019-08-23 14:10:00,49.03,49.05,48.99,49.0,12343.0,40.109,40.1254,40.0763,40.0845,12343.0
2019-08-23 14:15:00,49.0,49.03,48.96,48.98,29316.0,40.0845,40.109,40.0518,40.0681,29316.0
2019-08-23 14:20:00,49.0,49.0,48.9,48.94,26253.0,40.0845,40.0845,40.0027,40.0354,26253.0
2019-08-23 14:25:00,48.96,49.01,48.96,49.01,10376.0,40.0518,40.0927,40.0518,40.0927,10376.0
2019-08-23 14:30:00,49.02,49.04,48.98,49.02,16304.0,40.1009,40.1172,40.0681,40.1009,16304.0
2019-08-23 14:35:00,49.01,49.01,48.93,48.93,19512.0,40.0927,40.0927,40.0272,40.0272,19512.0
2019-08-23 14:40:00,48.94,48.96,48.86,48.87,25089.0,40.0354,40.0518,39.97,39.9781,25089.0
2019-08-23 14:45:00,48.86,48.92,48.8,48.84,33042.0,39.97,40.0191,39.9209,39.9536,33042.0
2019-08-23 14:50:00,48.83,48.95,48.83,48.91,14873.0,39.9454,40.0436,39.9454,40.0109,14873.0
2019-08-23 14:55:00,48.89,48.95,48.87,48.88,19275.0,39.9945,40.0436,39.9781,39.9863,19275.0
2019-08-23 15:00:00,48.89,48.9,48.81,48.87,44846.0,39.9945,40.0027,39.9291,39.9781,44846.0
2019-08-23 15:05:00,48.88,49.0,48.87,48.88,32918.0,39.9863,40.0845,39.9781,39.9863,32918.0
2019-08-23 15:10:00,48.89,48.9,48.77,48.87,33868.0,39.9945,40.0027,39.8963,39.9781,33868.0
2019-08-23 15:15:00,48.87,49.0,48.87,48.97,44710.0,39.9781,40.0845,39.9781,40.06,44710.0
2019-08-23 15:20:00,48.98,49.0,48.94,48.95,30426.0,40.0681,40.0845,40.0354,40.0436,30426.0
2019-08-23 15:25:00,48.97,49.0,48.92,48.95,33640.0,40.06,40.0845,40.0191,40.0436,33640.0
2019-08-23 15:30:00,48.95,48.98,48.84,48.84,32067.0,40.0436,40.0681,39.9536,39.9536,32067.0
2019-08-23 15:35:00,48.85,48.85,48.77,48.8,32805.0,39.9618,39.9618,39.8963,39.9209,32805.0
2019-08-23 15:40:00,48.8,48.82,48.74,48.76,56021.0,39.9209,39.9372,39.8718,39.8882,56021.0
2019-08-23 15:45:00,48.77,48.88,48.74,48.75,59311.0,39.8963,39.9863,39.8718,39.88,59311.0
2019-08-23 15:50:00,48.75,48.77,48.59,48.59,131589.0,39.88,39.8963,39.7491,39.7491,131589.0
2019-08-23 15:55:00,48.6,48.82,48.57,48.8,249210.0,39.7573,39.9372,39.7327,39.9209,249210.0
2019-08-26 09:30:00,49.04,49.59,49.04,49.59,163331.0,40.1172,40.5671,40.1172,40.5671,163331.0
2019-08-26 09:35:00,49.58,49.79,49.44,49.54,114822.0,40.559,40.7308,40.4444,40.5262,114822.0
2019-08-26 09:40:00,49.53,49.55,49.4,49.4,105212.0,40.5181,40.5344,40.4117,40.4117,105212.0
2019-08-26 09:45:00,49.42,49.44,49.28,49.32,37628.0,40.4281,40.4444,40.3135,40.3463,37628.0
2019-08-26 09:50:00,49.35,49.4,49.23,49.33,66724.0,40.3708,40.4117,40.2726,40.3545,66724.0
2019-08-26 09:55:00,49.32,49.37,49.24,49.34,54120.0,40.3463,40.3872,40.2808,40.3626,54120.0
2019-08-26 10:00:00,49.36,49.53,49.34,49.49,55809.0,40.379,40.5181,40.3626,40.4853,55809.0
2019-08-26 10:05:00,49.5,49.52,49.36,49.39,58140.0,40.4935,40.5099,40.379,40.4035,58140.0
2019-08-26 10:10:00,49.41,49.42,49.14,49.16,40230.0,40.4199,40.4281,40.199,40.2154,40230.0
2019-08-26 10:15:00,49.16,49.21,49.09,49.19,20289.0,40.2154,40.2563,40.1581,40.2399,20289.0
2019-08-26 10:20:00,49.17,49.2,49.14,49.16,54388.0,40.2236,40.2481,40.199,40.2154,54388.0
2019-08-26 10:25:00,49.14,49.25,49.11,49.2,29615.0,40.199,40.289,40.1745,40.2481,29615.0
2019-08-26 10:30:00,49.2,49.32,49.19,49.3,31106.0,40.2481,40.3463,40.2399,40.3299,31106.0
2019-08-26 10:35:00,49.31,49.33,49.23,49.28,35514.0,40.3381,40.3545,40.2726,40.3135,35514.0
2019-08-26 10:40:00,49.27,49.29,49.15,49.27,36829.0,40.3054,40.3217,40.2072,40.3054,36829.0
2019-08-26 10:45:00,49.27,49.39,49.24,49.39,20662.0,40.3054,40.4035,40.2808,40.4035,20662.0
2019-08-26 10:50:00,49.39,49.42,49.35,49.4,21381.0,40.4035,40.4281,40.3708,40.4117,21381.0
2019-08-26 10:55:00,49.4,49.41,49.33,49.4,14974.0,40.4117,40.4199,40.3545,40.4117,14974.0
2019-08-26 11:00:00,49.4,49.4,49.26,49.27,39811.0,40.4117,40.4117,40.2972,40.3054,39811.0
2019-08-26 11:05:00,49.28,49.32,49.26,49.32,13553.0,40.3135,40.3463,40.2972,40.3463,13553.0
2019-08-26 11:10:00,49.33,49.34,49.25,49.25,32698.0,40.3545,40.3626,40.289,40.289,32698.0
2019-08-26 11:15:00,49.25,49.27,49.18,49.2,35189.0,40.289,40.3054,40.2317,40.2481,35189.0
2019-08-26 11:20:00,49.18,49.31,49.17,49.29,15323.0,40.2317,40.3381,40.2236,40.3217,15323.0
2019-08-26 11:25:00,49.29,49.4,49.29,49.35,20723.0,40.3217,40.4117,40.3217,40.3708,20723.0
2019-08-26 11:30:00,49.35,49.37,49.25,49.28,21751.0,40.3708,40.3872,40.289,40.3135,21751.0
2019-08-26 11:35:00,49.28,49.36,49.27,49.27,15632.0,40.3135,40.379,40.3054,40.3054,15632.0
2019-08-26 11:40:00,49.27,49.27,49.1,49.1,27396.0,40.3054,40.3054,40.1663,40.1663,27396.0
2019-08-26 11:45:00,49.08,49.11,49.03,49.09,41686.0,40.1499,40.1745,40.109,40.1581,41686.0
2019-08-26 11:50:00,49.09,49.14,49.05,49.14,16572.0,40.1581,40.199,40.1254,40.199,16572.0
2019-08-26 11:55:00,49.13,49.14,49.05,49.1,48166.0,40.1908,40.199,40.1254,40.1663,48166.0
2019-08-26 12:00:00,49.11,49.13,49.09,49.1,39670.0,40.1745,40.1908,40.1581,40.1663,39670.0
2019-08-26 12:05:00,49.09,49.15,49.09,49.12,25386.0,40.1581,40.2072,40.1581,40.1827,25386.0
2019-08-26 12:10:00,49.12,49.2,49.09,49.2,23745.0,40.1827,40.2481,40.1581,40.2481,23745.0
2019-08-26 12:15:00,49.21,49.26,49.21,49.23,15721.0,40.2563,40.2972,40.2563,40.2726,15721.0
2019-08-26 12:20:00,49.23,49.42,49.23,49.38,26297.0,40.2726,40.4281,40.2726,40.3954,26297.0
2019-08-26 12:25:00,49.38,49.42,49.35,49.4,15106.0,40.3954,40.4281,40.3708,40.4117,15106.0
2019-08-26 12:30:00,49.4,49.41,49.36,49.4,24201.0,40.4117,40.4199,40.379,40.4117,24201.0
2019-08-26 12:35:00,49.39,49.4,49.37,49.4,18273.0,40.4035,40.4117,40.3872,40.4117,18273.0
2019-08-26 12:40:00,49.4,49.47,49.37,49.46,24098.0,40.4117,40.469,40.3872,40.4608,24098.0
2019-08-26 12:45:00,49.45,49.49,49.44,49.47,15410.0,40.4526,40.4853,40.4444,40.469,15410.0
2019-08-26 12:50:00,49.48,49.48,49.33,49.4,39945.0,40.4772,40.4772,40.3545,40.4117,39945.0
2019-08-26 12:55:00,49.42,49.44,49.38,49.42,9498.0,40.4281,40.4444,40.3954,40.4281,9498.0
2019-08-26 13:00:00,49.44,49.49,49.43,49.47,55107.0,40.4444,40.4853,40.4363,40.469,55107.0
2019-08-26 13:05:00,49.48,49.5,49.46,49.49,24927.0,40.4772,40.4935,40.4608,40.4853,24927.0
2019-08-26 13:10:00,49.49,49.49,49.35,49.35,33993.0,40.4853,40.4853,40.3708,40.3708,33993.0
2019-08-26 13:15:00,49.35,49.39,49.32,49.37,27255.0,40.3708,40.4035,40.3463,40.3872,27255.0
2019-08-26 13:20:00,49.36,49.42,49.36,49.39,14958.0,40.379,40.4281,40.379,40.4035,14958.0
2019-08-26 13:25:00,49.39,49.4,49.37,49.4,14616.0,40.4035,40.4117,40.3872,40.4117,14616.0
2019-08-26 13:30:00,49.39,49.4,49.33,49.34,24614.0,40.4035,40.4117,40.3545,40.3626,24614.0
2019-08-26 13:35:00,49.35,49.39,49.34,49.37,17788.0,40.3708,40.4035,40.3626,40.3872,17788.0
2019-08-26 13:40:00,49.36,49.39,49.34,49.36,22795.0,40.379,40.4035,40.3626,40.379,22795.0
2019-08-26 13:45:00,49.35,49.36,49.33,49.34,12205.0,40.3708,40.379,40.3545,40.3626,12205.0
2019-08-26 13:50:00,49.35,49.39,49.33,49.38,89026.0,40.3708,40.4035,40.3545,40.3954,89026.0
2019-08-26 13:55:00,49.38,49.4,49.33,49.39,24951.0,40.3954,40.4117,40.3545,40.4035,24951.0
2019-08-26 14:00:00,49.39,49.4,49.28,49.29,30251.0,40.4035,40.4117,40.3135,40.3217,30251.0
2019-08-26 14:05:00,49.29,49.36,49.28,49.3,24476.0,40.3217,40.379,40.3135,40.3299,24476.0
2019-08-26 14:10:00,49.3,49.31,49.23,49.24,26550.0,40.3299,40.3381,40.2726,40.2808,26550.0
2019-08-26 14:15:00,49.24,49.26,49.21,49.22,28161.0,40.2808,40.2972,40.2563,40.2645,28161.0
2019-08-26 14:20:00,49.22,49.26,49.19,49.25,27272.0,40.2645,40.2972,40.2399,40.289,27272.0
2019-08-26 14:25:00,49.26,49.3,49.25,49.29,30333.0,40.2972,40.3299,40.289,40.3217,30333.0
2019-08-26 14:30:00,49.3,49.4,49.28,49.35,22711.0,40.3299,40.4117,40.3135,40.3708,22711.0
2019-08-26 14:35:00,49.33,49.42,49.33,49.39,23733.0,40.3545,40.4281,40.3545,40.4035,23733.0
2019-08-26 14:40:00,49.4,49.47,49.39,49.39,79104.0,40.4117,40.469,40.4035,40.4035,79104.0
2019-08-26 14:45:00,49.4,49.44,49.39,49.4,32891.0,40.4117,40.4444,40.4035,40.4117,32891.0
2019-08-26 14:50:00,49.38,49.41,49.37,49.39,27452.0,40.3954,40.4199,40.3872,40.4035,27452.0
2019-08-26 14:55:00,49.4,49.48,49.37,49.48,19065.0,40.4117,40.4772,40.3872,40.4772,19065.0
2019-08-26 15:00:00,49.47,49.52,49.43,49.49,111072.0,40.469,40.5099,40.4363,40.4853,111072.0
2019-08-26 15:05:00,49.49,49.5,49.4,49.41,23587.0,40.4853,40.4935,40.4117,40.4199,23587.0
2019-08-26 15:10:00,49.4,49.42,49.37,49.39,28569.0,40.4117,40.4281,40.3872,40.4035,28569.0
2019-08-26 15:15:00,49.39,49.42,49.35,49.39,29680.0,40.4035,40.4281,40.3708,40.4035,29680.0
2019-08-26 15:20:00,49.38,49.41,49.37,49.39,39116.0,40.3954,40.4199,40.3872,40.4035,39116.0
2019-08-26 15:25:00,49.38,49.39,49.34,49.35,28844.0,40.3954,40.4035,40.3626,40.3708,28844.0
2019-08-26 15:30:00,49.34,49.37,49.26,49.26,33946.0,40.3626,40.3872,40.2972,40.2972,33946.0
2019-08-26 15:35:00,49.26,49.28,49.19,49.23,42846.0,40.2972,40.3135,40.2399,40.2726,42846.0
2019-08-26 15:40:00,49.22,49.22,49.16,49.16,51019.0,40.2645,40.2645,40.2154,40.2154,51019.0
2019-08-26 15:45:00,49.16,49.21,49.15,49.18,70918.0,40.2154,40.2563,40.2072,40.2317,70918.0
2019-08-26 15:50:00,49.19,49.28,49.18,49.22,105408.0,40.2399,40.3135,40.2317,40.2645,105408.0
2019-08-26 15:55:00,49.23,49.25,49.14,49.24,193585.0,40.2726,40.289,40.199,40.2808,193585.0
2019-08-27 09:30:00,49.61,49.68,49.45,49.54,61411.0,40.5835,40.6408,40.4526,40.5262,61411.0
2019-08-27 09:35:00,49.54,49.63,49.51,49.51,28409.0,40.5262,40.5999,40.5017,40.5017,28409.0
2019-08-27 09:40:00,49.51,49.63,49.51,49.55,17249.0,40.5017,40.5999,40.5017,40.5344,17249.0
2019-08-27 09:45:00,49.53,49.66,49.53,49.61,43343.0,40.5181,40.6244,40.5181,40.5835,43343.0
2019-08-27 09:50:00,49.6,49.64,49.5,49.58,31716.0,40.5753,40.608,40.4935,40.559,31716.0
2019-08-27 09:55:00,49.58,49.71,49.57,49.66,36284.0,40.559,40.6653,40.5508,40.6244,36284.0
2019-08-27 10:00:00,49.71,49.87,49.69,49.84,108725.0,40.6653,40.7962,40.6489,40.7717,108725.0
2019-08-27 10:05:00,49.84,49.91,49.8,49.86,18593.0,40.7717,40.8289,40.7389,40.788,18593.0
2019-08-27 10:10:00,49.87,49.94,49.86,49.94,54822.0,40.7962,40.8535,40.788,40.8535,54822.0
2019-08-27 10:15:00,49.94,49.95,49.89,49.94,63431.0,40.8535,40.8616,40.8126,40.8535,63431.0
2019-08-27 10:20:00,49.94,49.95,49.66,49.79,133236.0,40.8535,40.8616,40.6244,40.7308,133236.0
2019-08-27 10:25:00,49.81,49.89,49.79,49.84,45638.0,40.7471,40.8126,40.7308,40.7717,45638.0
2019-08-27 10:30:00,49.84,49.94,49.81,49.94,19970.0,40.7717,40.8535,40.7471,40.8535,19970.0
2019-08-27 10:35:00,49.94,49.95,49.82,49.85,82180.0,40.8535,40.8616,40.7553,40.7798,82180.0
2019-08-27 10:40:00,49.88,49.91,49.82,49.91,35939.0,40.8044,40.8289,40.7553,40.8289,35939.0
2019-08-27 10:45:00,49.92,49.93,49.82,49.85,33930.0,40.8371,40.8453,40.7553,40.7798,33930.0
2019-08-27 10:50:00,49.84,49.95,49.83,49.89,52547.0,40.7717,40.8616,40.7635,40.8126,52547.0
2019-08-27 10:55:00,49.89,49.91,49.87,49.89,21923.0,40.8126,40.8289,40.7962,40.8126,21923.0
2019-08-27 11:00:00,49.88,49.95,49.86,49.94,31315.0,40.8044,40.8616,40.788,40.8535,31315.0
2019-08-27 11:05:00,49.95,49.95,49.89,49.89,20864.0,40.8616,40.8616,40.8126,40.8126,20864.0
2019-08-27 11:10:00,49.9,49.9,49.82,49.85,36479.0,40.8207,40.8207,40.7553,40.7798,36479.0
2019-08-27 11:15:00,49.87,49.88,49.74,49.77,33848.0,40.7962,40.8044,40.6899,40.7144,33848.0
2019-08-27 11:20:00,49.77,49.84,49.73,49.78,38195.0,40.7144,40.7717,40.6817,40.7226,38195.0
2019-08-27 11:25:00,49.78,49.8,49.71,49.78,90714.0,40.7226,40.7389,40.6653,40.7226,90714.0
2019-08-27 11:30:00,49.79,49.88,49.79,49.84,47438.0,40.7308,40.8044,40.7308,40.7717,47438.0
2019-08-27 11:35:00,49.84,49.86,49.73,49.76,32186.0,40.7717,40.788,40.6817,40.7062,32186.0
2019-08-27 11:40:00,49.77,49.84,49.74,49.84,35789.0,40.7144,40.7717,40.6899,40.7717,35789.0
2019-08-27 11:45:00,49.85,49.9,49.74,49.79,121326.0,40.7798,40.8207,40.6899,40.7308,121326.0
2019-08-27 11:50:00,49.78,49.8,49.73,49.76,19775.0,40.7226,40.7389,40.6817,40.7062,19775.0
2019-08-27 11:55:00,49.75,49.77,49.62,49.64,46821.0,40.698,40.7144,40.5917,40.608,46821.0
2019-08-27 12:00:00,49.62,49.74,49.62,49.66,28351.0,40.5917,40.6899,40.5917,40.6244,28351.0
2019-08-27 12:05:00,49.66,49.69,49.63,49.66,13920.0,40.6244,40.6489,40.5999,40.6244,13920.0
2019-08-27 12:10:00,49.67,49.71,49.6,49.63,18564.0,40.6326,40.6653,40.5753,40.5999,18564.0
2019-08-27 12:15:00,49.65,49.65,49.57,49.59,19697.0,40.6162,40.6162,40.5508,40.5671,19697.0
2019-08-27 12:20:00,49.6,49.63,49.58,49.6,12251.0,40.5753,40.5999,40.559,40.5753,12251.0
2019-08-27 12:25:00,49.62,49.69,49.59,49.68,32867.0,40.5917,40.6489,40.5671,40.6408,32867.0
2019-08-27 12:30:00,49.67,49.7,49.56,49.57,32223.0,40.6326,40.6571,40.5426,40.5508,32223.0
2019-08-27 12:35:00,49.59,49.65,49.57,49.63,29117.0,40.5671,40.6162,40.5508,40.5999,29117.0
2019-08-27 12:40:00,49.62,49.65,49.61,49.64,62226.0,40.5917,40.6162,40.5835,40.608,62226.0
2019-08-27 12:45:00,49.63,49.68,49.62,49.68,124521.0,40.5999,40.6408,40.5917,40.6408,124521.0
2019-08-27 12:50:00,49.68,49.68,49.61,49.63,50998.0,40.6408,40.6408,40.5835,40.5999,50998.0
2019-08-27 12:55:00,49.64,49.67,49.62,49.64,50306.0,40.608,40.6326,40.5917,40.608,50306.0
2019-08-27 13:00:00,49.64,49.64,49.56,49.56,25580.0,40.608,40.608,40.5426,40.5426,25580.0
2019-08-27 13:05:00,49.56,49.6,49.51,49.59,32216.0,40.5426,40.5753,40.5017,40.5671,32216.0
2019-08-27 13:10:00,49.58,49.6,49.55,49.56,14446.0,40.559,40.5753,40.5344,40.5426,14446.0
2019-08-27 13:15:00,49.57,49.61,49.55,49.58,24409.0,40.5508,40.5835,40.5344,40.559,24409.0
2019-08-27 13:20:00,49.59,49.62,49.58,49.62,23469.0,40.5671,40.5917,40.559,40.5917,23469.0
2019-08-27 13:25:00,49.62,49.64,49.6,49.63,19015.0,40.5917,40.608,40.5753,40.5999,19015.0
2019-08-27 13:30:00,49.63,49.64,49.59,49.64,37503.0,40.5999,40.608,40.5671,40.608,37503.0
2019-08-27 13:35:00,49.64,49.82,49.63,49.75,98295.0,40.608,40.7553,40.5999,40.698,98295.0
2019-08-27 13:40:00,49.75,49.83,49.74,49.82,18850.0,40.698,40.7635,40.6899,40.7553,18850.0
2019-08-27 13:45:00,49.82,49.85,49.78,49.83,22817.0,40.7553,40.7798,40.7226,40.7635,22817.0
2019-08-27 13:50:00,49.83,49.88,49.81,49.86,54835.0,40.7635,40.8044,40.7471,40.788,54835.0
2019-08-27 13:55:00,49.86,49.86,49.81,49.83,34798.0,40.788,40.788,40.7471,40.7635,34798.0
2019-08-27 14:00:00,49.82,49.9,49.81,49.89,63454.0,40.7553,40.8207,40.7471,40.8126,63454.0
2019-08-27 14:05:00,49.89,49.91,49.82,49.82,25946.0,40.8126,40.8289,40.7553,40.7553,25946.0
2019-08-27 14:10:00,49.84,49.85,49.72,49.76,23481.0,40.7717,40.7798,40.6735,40.7062,23481.0
2019-08-27 14:15:00,49.76,49.78,49.73,49.76,28613.0,40.7062,40.7226,40.6817,40.7062,28613.0
2019-08-27 14:20:00,49.76,49.78,49.62,49.65,41153.0,40.7062,40.7226,40.5917,40.6162,41153.0
2019-08-27 14:25:00,49.66,49.74,49.66,49.71,17849.0,40.6244,40.6899,40.6244,40.6653,17849.0
2019-08-27 14:30:00,49.71,49.71,49.58,49.64,14107.0,40.6653,40.6653,40.559,40.608,14107.0
2019-08-27 14:35:00,49.63,49.7,49.63,49.67,18377.0,40.5999,40.6571,40.5999,40.6326,18377.0
2019-08-27 14:40:00,49.68,49.74,49.64,49.73,12146.0,40.6408,40.6899,40.608,40.6817,12146.0
2019-08-27 14:45:00,49.72,49.8,49.68,49.79,13717.0,40.6735,40.7389,40.6408,40.7308,13717.0
2019-08-27 14:50:00,49.78,49.83,49.76,49.83,17803.0,40.7226,40.7635,40.7062,40.7635,17803.0
2019-08-27 14:55:00,49.82,49.83,49.77,49.82,13607.0,40.7553,40.7635,40.7144,40.7553,13607.0
2019-08-27 15:00:00,49.83,49.83,49.74,49.78,20506.0,40.7635,40.7635,40.6899,40.7226,20506.0
2019-08-27 15:05:00,49.78,49.78,49.69,49.69,24497.0,40.7226,40.7226,40.6489,40.6489,24497.0
2019-08-27 15:10:00,49.69,49.7,49.62,49.69,22673.0,40.6489,40.6571,40.5917,40.6489,22673.0
2019-08-27 15:15:00,49.7,49.71,49.68,49.71,13910.0,40.6571,40.6653,40.6408,40.6653,13910.0
2019-08-27 15:20:00,49.7,49.71,49.61,49.68,30124.0,40.6571,40.6653,40.5835,40.6408,30124.0
2019-08-27 15:25:00,49.68,49.71,49.65,49.68,23182.0,40.6408,40.6653,40.6162,40.6408,23182.0
2019-08-27 15:30:00,49.68,49.68,49.62,49.65,36771.0,40.6408,40.6408,40.5917,40.6162,36771.0
2019-08-27 15:35:00,49.65,49.65,49.6,49.62,42879.0,40.6162,40.6162,40.5753,40.5917,42879.0
2019-08-27 15:40:00,49.62,49.63,49.54,49.55,39309.0,40.5917,40.5999,40.5262,40.5344,39309.0
2019-08-27 15:45:00,49.54,49.64,49.54,49.62,94976.0,40.5262,40.608,40.5262,40.5917,94976.0
2019-08-27 15:50:00,49.62,49.68,49.59,49.67,130026.0,40.5917,40.6408,40.5671,40.6326,130026.0
2019-08-27 15:55:00,49.66,49.75,49.65,49.69,162071.0,40.6244,40.698,40.6162,40.6489,162071.0
2019-08-28 09:30:00,49.82,49.84,49.6,49.73,97638.0,40.7553,40.7717,40.5753,40.6817,97638.0
2019-08-28 09:35:00,49.71,49.71,49.44,49.54,67900.0,40.6653,40.6653,40.4444,40.5262,67900.0
2019-08-28 09:40:00,49.53,49.54,49.21,49.35,79758.0,40.5181,40.5262,40.2563,40.3708,79758.0
2019-08-28 09:45:00,49.31,49.32,49.1,49.12,26735.0,40.3381,40.3463,40.1663,40.1827,26735.0
2019-08-28 09:50:00,49.12,49.36,49.07,49.27,59938.0,40.1827,40.379,40.1418,40.3054,59938.0
2019-08-28 09:55:00,49.26,49.35,49.24,49.34,32154.0,40.2972,40.3708,40.2808,40.3626,32154.0
2019-08-28 10:00:00,49.34,49.41,49.28,49.32,31005.0,40.3626,40.4199,40.3135,40.3463,31005.0
2019-08-28 10:05:00,49.3,49.44,49.3,49.33,38215.0,40.3299,40.4444,40.3299,40.3545,38215.0
2019-08-28 10:10:00,49.34,49.44,49.31,49.44,31396.0,40.3626,40.4444,40.3381,40.4444,31396.0
2019-08-28 10:15:00,49.46,49.48,49.24,49.24,17665.0,40.4608,40.4772,40.2808,40.2808,17665.0
2019-08-28 10:20:00,49.22,49.25,49.18,49.25,27323.0,40.2645,40.289,40.2317,40.289,27323.0
2019-08-28 10:25:00,49.26,49.32,49.19,49.3,26465.0,40.2972,40.3463,40.2399,40.3299,26465.0
2019-08-28 10:30:00,49.3,49.46,49.3,49.35,22288.0,40.3299,40.4608,40.3299,40.3708,22288.0
2019-08-28 10:35:00,49.35,49.41,49.33,49.36,21569.0,40.3708,40.4199,40.3545,40.379,21569.0
2019-08-28 10:40:00,49.36,49.47,49.35,49.44,22289.0,40.379,40.469,40.3708,40.4444,22289.0
2019-08-28 10:45:00,49.44,49.45,49.35,49.37,45105.0,40.4444,40.4526,40.3708,40.3872,45105.0
2019-08-28 10:50:00,49.35,49.44,49.35,49.4,18458.0,40.3708,40.4444,40.3708,40.4117,18458.0
2019-08-28 10:55:00,49.4,49.43,49.33,49.34,78957.0,40.4117,40.4363,40.3545,40.3626,78957.0
2019-08-28 11:00:00,49.33,49.37,49.2,49.26,45235.0,40.3545,40.3872,40.2481,40.2972,45235.0
2019-08-28 11:05:00,49.26,49.36,49.26,49.35,37755.0,40.2972,40.379,40.2972,40.3708,37755.0
2019-08-28 11:10:00,49.34,49.36,49.3,49.35,23969.0,40.3626,40.379,40.3299,40.3708,23969.0
2019-08-28 11:15:00,49.35,49.37,49.3,49.32,30014.0,40.3708,40.3872,40.3299,40.3463,30014.0
2019-08-28 11:20:00,49.33,49.4,49.31,49.35,23249.0,40.3545,40.4117,40.3381,40.3708,23249.0
2019-08-28 11:25:00,49.36,49.43,49.36,49.42,23488.0,40.379,40.4363,40.379,40.4281,23488.0
2019-08-28 11:30:00,49.43,49.52,49.42,49.5,25803.0,40.4363,40.5099,40.4281,40.4935,25803.0
2019-08-28 11:35:00,49.51,49.58,49.49,49.56,23387.0,40.5017,40.559,40.4853,40.5426,23387.0
2019-08-28 11:40:00,49.56,49.63,49.56,49.61,28480.0,40.5426,40.5999,40.5426,40.5835,28480.0
2019-08-28 11:45:00,49.61,49.63,49.55,49.6,64845.0,40.5835,40.5999,40.5344,40.5753,64845.0
2019-08-28 11:50:00,49.6,49.68,49.6,49.64,58679.0,40.5753,40.6408,40.5753,40.608,58679.0
2019-08-28 11:55:00,49.64,49.65,49.51,49.51,24360.0,40.608,40.6162,40.5017,40.5017,24360.0
2019-08-28 12:00:00,49.51,49.53,49.48,49.51,19713.0,40.5017,40.5181,40.4772,40.5017,19713.0
2019-08-28 12:05:00,49.52,49.52,49.41,49.44,17614.0,40.5099,40.5099,40.4199,40.4444,17614.0
2019-08-28 12:10:00,49.46,49.47,49.41,49.42,17422.0,40.4608,40.469,40.4199,40.4281,17422.0
2019-08-28 12:15:00,49.42,49.51,49.42,49.5,11268.0,40.4281,40.5017,40.4281,40.4935,11268.0
2019-08-28 12:20:00,49.5,49.58,49.49,49.54,13408.0,40.4935,40.559,40.4853,40.5262,13408.0
2019-08-28 12:25:00,49.55,49.55,49.45,49.45,10234.0,40.5344,40.5344,40.4526,40.4526,10234.0
2019-08-28 12:30:00,49.46,49.48,49.39,49.42,19366.0,40.4608,40.4772,40.4035,40.4281,19366.0
2019-08-28 12:35:00,49.42,49.43,49.39,49.41,16779.0,40.4281,40.4363,40.4035,40.4199,16779.0
2019-08-28 12:40:00,49.41,49.44,49.4,49.44,19023.0,40.4199,40.4444,40.4117,40.4444,19023.0
2019-08-28 12:45:00,49.43,49.51,49.43,49.49,18815.0,40.4363,40.5017,40.4363,40.4853,18815.0
2019-08-28 12:50:00,49.5,49.61,49.49,49.6,13600.0,40.4935,40.5835,40.4853,40.5753,13600.0
2019-08-28 12:55:00,49.6,49.64,49.53,49.6,23228.0,40.5753,40.608,40.5181,40.5753,23228.0
2019-08-28 13:00:00,49.58,49.58,49.51,49.51,7182.0,40.559,40.559,40.5017,40.5017,7182.0
2019-08-28 13:05:00,49.52,49.52,49.44,49.46,17744.0,40.5099,40.5099,40.4444,40.4608,17744.0
2019-08-28 13:10:00,49.45,49.46,49.39,49.42,18049.0,40.4526,40.4608,40.4035,40.4281,18049.0
2019-08-28 13:15:00,49.41,49.45,49.41,49.44,13996.0,40.4199,40.4526,40.4199,40.4444,13996.0
2019-08-28 13:20:00,49.44,49.49,49.43,49.44,10965.0,40.4444,40.4853,40.4363,40.4444,10965.0
2019-08-28 13:25:00,49.44,49.48,49.42,49.46,9638.0,40.4444,40.4772,40.4281,40.4608,9638.0
2019-08-28 13:30:00,49.46,49.46,49.42,49.42,12077.0,40.4608,40.4608,40.4281,40.4281,12077.0
2019-08-28 13:35:00,49.42,49.47,49.42,49.46,11366.0,40.4281,40.469,40.4281,40.4608,11366.0
2019-08-28 13:40:00,49.46,49.5,49.46,49.48,19821.0,40.4608,40.4935,40.4608,40.4772,19821.0
2019-08-28 13:45:00,49.47,49.51,49.46,49.48,17559.0,40.469,40.5017,40.4608,40.4772,17559.0
2019-08-28 13:50:00,49.48,49.54,49.45,49.54,20308.0,40.4772,40.5262,40.4526,40.5262,20308.0
2019-08-28 13:55:00,49.54,49.57,49.53,49.54,15260.0,40.5262,40.5508,40.5181,40.5262,15260.0
2019-08-28 14:00:00,49.55,49.64,49.54,49.64,31649.0,40.5344,40.608,40.5262,40.608,31649.0
2019-08-28 14:05:00,49.64,49.74,49.63,49.73,21715.0,40.608,40.6899,40.5999,40.6817,21715.0
2019-08-28 14:10:00,49.73,49.74,49.7,49.72,47435.0,40.6817,40.6899,40.6571,40.6735,47435.0
2019-08-28 14:15:00,49.73,49.75,49.71,49.75,23628.0,40.6817,40.698,40.6653,40.698,23628.0
2019-08-28 14:20:00,49.74,49.84,49.73,49.84,61107.0,40.6899,40.7717,40.6817,40.7717,61107.0
2019-08-28 14:25:00,49.84,49.86,49.82,49.84,62641.0,40.7717,40.788,40.7553,40.7717,62641.0
2019-08-28 14:30:00,49.85,49.86,49.79,49.86,40302.0,40.7798,40.788,40.7308,40.788,40302.0
2019-08-28 14:35:00,49.86,49.88,49.82,49.84,32230.0,40.788,40.8044,40.7553,40.7717,32230.0
2019-08-28 14:40:00,49.84,49.88,49.81,49.81,32552.0,40.7717,40.8044,40.7471,40.7471,32552.0
2019-08-28 14:45:00,49.83,49.85,49.79,49.82,19426.0,40.7635,40.7798,40.7308,40.7553,19426.0
2019-08-28 14:50:00,49.82,49.83,49.72,49.73,23566.0,40.7553,40.7635,40.6735,40.6817,23566.0
2019-08-28 14:55:00,49.73,49.74,49.69,49.74,22015.0,40.6817,40.6899,40.6489,40.6899,22015.0
2019-08-28 15:00:00,49.74,49.74,49.7,49.73,24180.0,40.6899,40.6899,40.6571,40.6817,24180.0
2019-08-28 15:05:00,49.73,49.75,49.64,49.64,41569.0,40.6817,40.698,40.608,40.608,41569.0
2019-08-28 15:10:00,49.64,49.65,49.61,49.61,28085.0,40.608,40.6162,40.5835,40.5835,28085.0
2019-08-28 15:15:00,49.61,49.7,49.61,49.7,19826.0,40.5835,40.6571,40.5835,40.6571,19826.0
2019-08-28 15:20:00,49.7,49.7,49.57,49.58,27287.0,40.6571,40.6571,40.5508,40.559,27287.0
2019-08-28 15:25:00,49.58,49.61,49.55,49.6,27542.0,40.559,40.5835,40.5344,40.5753,27542.0
2019-08-28 15:30:00,49.6,49.61,49.56,49.59,36763.0,40.5753,40.5835,40.5426,40.5671,36763.0
2019-08-28 15:35:00,49.58,49.66,49.54,49.66,45385.0,40.559,40.6244,40.5262,40.6244,45385.0
2019-08-28 15:40:00,49.66,49.73,49.65,49.73,54490.0,40.6244,40.6817,40.6162,40.6817,54490.0
2019-08-28 15:45:00,49.73,49.76,49.69,49.7,51073.0,40.6817,40.7062,40.6489,40.6571,51073.0
2019-08-28 15:50:00,49.71,49.74,49.65,49.66,76886.0,40.6653,40.6899,40.6162,40.6244,76886.0
2019-08-28 15:55:00,49.66,49.69,49.65,49.68,96120.0,40.6244,40.6489,40.6162,40.6408,96120.0
2019-08-29 09:30:00,50.0,50.09,49.91,49.92,172582.0,40.9025,40.9762,40.8289,40.8371,172582.0
2019-08-29 09:35:00,49.94,50.0,49.83,49.92,27473.0,40.8535,40.9025,40.7635,40.8371,27473.0
2019-08-29 09:40:00,49.93,50.0,49.88,49.94,23746.0,40.8453,40.9025,40.8044,40.8535,23746.0
2019-08-29 09:45:00,49.93,49.97,49.89,49.93,15317.0,40.8453,40.878,40.8126,40.8453,15317.0
2019-08-29 09:50:00,49.95,49.96,49.87,49.9,23409.0,40.8616,40.8698,40.7962,40.8207,23409.0
2019-08-29 09:55:00,49.92,49.92,49.79,49.87,36933.0,40.8371,40.8371,40.7308,40.7962,36933.0
2019-08-29 10:00:00,49.86,49.94,49.84,49.94,11441.0,40.788,40.8535,40.7717,40.8535,11441.0
2019-08-29 10:05:00,49.93,50.03,49.92,49.98,115806.0,40.8453,40.9271,40.8371,40.8862,115806.0
2019-08-29 10:10:00,49.98,50.0,49.88,49.99,20627.0,40.8862,40.9025,40.8044,40.8944,20627.0
2019-08-29 10:15:00,49.99,50.0,49.96,49.99,16631.0,40.8944,40.9025,40.8698,40.8944,16631.0
2019-08-29 10:20:00,49.99,50.0,49.91,49.95,46342.0,40.8944,40.9025,40.8289,40.8616,46342.0
2019-08-29 10:25:00,49.94,49.94,49.88,49.91,21557.0,40.8535,40.8535,40.8044,40.8289,21557.0
2019-08-29 10:30:00,49.92,49.94,49.85,49.9,12101.0,40.8371,40.8535,40.7798,40.8207,12101.0
2019-08-29 10:35:00,49.88,49.88,49.71,49.84,23970.0,40.8044,40.8044,40.6653,40.7717,23970.0
2019-08-29 10:40:00,49.83,49.94,49.82,49.91,15456.0,40.7635,40.8535,40.7553,40.8289,15456.0
2019-08-29 10:45:00,49.91,49.91,49.86,49.87,20430.0,40.8289,40.8289,40.788,40.7962,20430.0
2019-08-29 10:50:00,49.87,49.96,49.87,49.92,16899.0,40.7962,40.8698,40.7962,40.8371,16899.0
2019-08-29 10:55:00,49.91,49.91,49.74,49.77,28751.0,40.8289,40.8289,40.6899,40.7144,28751.0
2019-08-29 11:00:00,49.78,49.78,49.73,49.76,9613.0,40.7226,40.7226,40.6817,40.7062,9613.0
2019-08-29 11:05:00,49.78,49.79,49.71,49.71,15430.0,40.7226,40.7308,40.6653,40.6653,15430.0
2019-08-29 11:10:00,49.7,49.77,49.7,49.73,13560.0,40.6571,40.7144,40.6571,40.6817,13560.0
2019-08-29 11:15:00,49.73,49.77,49.67,49.74,41936.0,40.6817,40.7144,40.6326,40.6899,41936.0
2019-08-29 11:20:00,49.75,49.78,49.72,49.76,21528.0,40.698,40.7226,40.6735,40.7062,21528.0
2019-08-29 11:25:00,49.76,49.77,49.71,49.77,31870.0,40.7062,40.7144,40.6653,40.7144,31870.0
2019-08-29 11:30:00,49.76,49.85,49.75,49.84,34993.0,40.7062,40.7798,40.698,40.7717,34993.0
2019-08-29 11:35:00,49.82,49.88,49.82,49.85,24637.0,40.7553,40.8044,40.7553,40.7798,24637.0
2019-08-29 11:40:00,49.85,49.86,49.79,49.82,10981.0,40.7798,40.788,40.7308,40.7553,10981.0
2019-08-29 11:45:00,49.82,49.84,49.78,49.8,22708.0,40.7553,40.7717,40.7226,40.7389,22708.0
2019-08-29 11:50:00,49.8,49.8,49.76,49.77,21691.0,40.7389,40.7389,40.7062,40.7144,21691.0
2019-08-29 11:55:00,49.79,49.79,49.74,49.79,57511.0,40.7308,40.7308,40.6899,40.7308,57511.0
2019-08-29 12:00:00,49.79,49.8,49.73,49.8,24404.0,40.7308,40.7389,40.6817,40.7389,24404.0
2019-08-29 12:05:00,49.79,49.82,49.76,49.78,13900.0,40.7308,40.7553,40.7062,40.7226,13900.0
2019-08-29 12:10:00,49.79,49.79,49.71,49.75,36469.0,40.7308,40.7308,40.6653,40.698,36469.0
2019-08-29 12:15:00,49.74,49.75,49.71,49.73,21688.0,40.6899,40.698,40.6653,40.6817,21688.0
2019-08-29 12:20:00,49.73,49.77,49.72,49.76,20646.0,40.6817,40.7144,40.6735,40.7062,20646.0
2019-08-29 12:25:00,49.76,49.77,49.73,49.73,13638.0,40.7062,40.7144,40.6817,40.6817,13638.0
2019-08-29 12:30:00,49.73,49.75,49.72,49.73,12784.0,40.6817,40.698,40.6735,40.6817,12784.0
2019-08-29 12:35:00,49.73,49.75,49.72,49.74,14893.0,40.6817,40.698,40.6735,40.6899,14893.0
2019-08-29 12:40:00,49.74,49.79,49.72,49.72,23552.0,40.6899,40.7308,40.6735,40.6735,23552.0
2019-08-29 12:45:00,49.72,49.72,49.68,49.7,25436.0,40.6735,40.6735,40.6408,40.6571,25436.0
2019-08-29 12:50:00,49.69,49.71,49.68,49.69,18524.0,40.6489,40.6653,40.6408,40.6489,18524.0
2019-08-29 12:55:00,49.69,49.69,49.55,49.65,79019.0,40.6489,40.6489,40.5344,40.6162,79019.0
2019-08-29 13:00:00,49.64,49.69,49.62,49.68,15453.0,40.608,40.6489,40.5917,40.6408,15453.0
2019-08-29 13:05:00,49.69,49.73,49.67,49.73,30353.0,40.6489,40.6817,40.6326,40.6817,30353.0
2019-08-29 13:10:00,49.74,49.76,49.71,49.73,19407.0,40.6899,40.7062,40.6653,40.6817,19407.0
2019-08-29 13:15:00,49.72,49.74,49.68,49.68,25685.0,40.6735,40.6899,40.6408,40.6408,25685.0
2019-08-29 13:20:00,49.68,49.69,49.56,49.58,60452.0,40.6408,40.6489,40.5426,40.559,60452.0
2019-08-29 13:25:00,49.58,49.58,49.53,49.55,44716.0,40.559,40.559,40.5181,40.5344,44716.0
2019-08-29 13:30:00,49.56,49.58,49.53,49.57,27726.0,40.5426,40.559,40.5181,40.5508,27726.0
2019-08-29 13:35:00,49.57,49.75,49.56,49.75,91608.0,40.5508,40.698,40.5426,40.698,91608.0
2019-08-29 13:40:00,49.75,49.75,49.71,49.73,41894.0,40.698,40.698,40.6653,40.6817,41894.0
2019-08-29 13:45:00,49.73,49.74,49.61,49.62,76111.0,40.6817,40.6899,40.5835,40.5917,76111.0
2019-08-29 13:50:00,49.62,49.63,49.57,49.61,65640.0,40.5917,40.5999,40.5508,40.5835,65640.0
2019-08-29 13:55:00,49.61,49.62,49.57,49.57,9734.0,40.5835,40.5917,40.5508,40.5508,9734.0
2019-08-29 14:00:00,49.57,49.58,49.5,49.51,61936.0,40.5508,40.559,40.4935,40.5017,61936.0
2019-08-29 14:05:00,49.52,49.55,49.51,49.55,26740.0,40.5099,40.5344,40.5017,40.5344,26740.0
2019-08-29 14:10:00,49.55,49.56,49.51,49.51,31333.0,40.5344,40.5426,40.5017,40.5017,31333.0
2019-08-29 14:15:00,49.51,49.51,49.42,49.42,66935.0,40.5017,40.5017,40.4281,40.4281,66935.0
2019-08-29 14:20:00,49.41,49.42,49.36,49.39,49865.0,40.4199,40.4281,40.379,40.4035,49865.0
2019-08-29 14:25:00,49.4,49.4,49.35,49.36,40585.0,40.4117,40.4117,40.3708,40.379,40585.0
2019-08-29 14:30:00,49.36,49.39,49.32,49.37,77501.0,40.379,40.4035,40.3463,40.3872,77501.0
2019-08-29 14:35:00,49.37,49.39,49.27,49.38,46651.0,40.3872,40.4035,40.3054,40.3954,46651.0
2019-08-29 14:40:00,49.38,49.47,49.37,49.44,15528.0,40.3954,40.469,40.3872,40.4444,15528.0
2019-08-29 14:45:00,49.44,49.44,49.36,49.36,30731.0,40.4444,40.4444,40.379,40.379,30731.0
2019-08-29 14:50:00,49.37,49.47,49.36,49.46,45647.0,40.3872,40.469,40.379,40.4608,45647.0
2019-08-29 14:55:00,49.46,49.56,49.45,49.53,37368.0,40.4608,40.5426,40.4526,40.5181,37368.0
2019-08-29 15:00:00,49.53,49.53,49.46,49.51,20441.0,40.5181,40.5181,40.4608,40.5017,20441.0
2019-08-29 15:05:00,49.5,49.55,49.48,49.52,22509.0,40.4935,40.5344,40.4772,40.5099,22509.0
2019-08-29 15:10:00,49.53,49.57,49.52,49.52,24391.0,40.5181,40.5508,40.5099,40.5099,24391.0
2019-08-29 15:15:00,49.52,49.52,49.47,49.48,32353.0,40.5099,40.5099,40.469,40.4772,32353.0
2019-08-29 15:20:00,49.48,49.49,49.45,49.47,26642.0,40.4772,40.4853,40.4526,40.469,26642.0
2019-08-29 15:25:00,49.48,49.5,49.46,49.47,26710.0,40.4772,40.4935,40.4608,40.469,26710.0
2019-08-29 15:30:00,49.48,49.61,49.47,49.58,65880.0,40.4772,40.5835,40.469,40.559,65880.0
2019-08-29 15:35:00,49.59,49.6,49.51,49.59,48947.0,40.5671,40.5753,40.5017,40.5671,48947.0
2019-08-29 15:40:00,49.58,49.61,49.54,49.57,39379.0,40.559,40.5835,40.5262,40.5508,39379.0
2019-08-29 15:45:00,49.55,49.67,49.55,49.66,60890.0,40.5344,40.6326,40.5344,40.6244,60890.0
2019-08-29 15:50:00,49.66,49.7,49.59,49.63,83655.0,40.6244,40.6571,40.5671,40.5999,83655.0
2019-08-29 15:55:00,49.63,49.64,49.48,49.53,161304.0,40.5999,40.608,40.4772,40.5181,161304.0
2019-08-30 09:30:00,49.8,49.86,49.75,49.82,60508.0,40.7389,40.788,40.698,40.7553,60508.0
2019-08-30 09:35:00,49.82,49.86,49.77,49.83,21087.0,40.7553,40.788,40.7144,40.7635,21087.0
2019-08-30 09:40:00,49.83,49.86,49.79,49.81,22170.0,40.7635,40.788,40.7308,40.7471,22170.0
2019-08-30 09:45:00,49.79,49.8,49.73,49.74,22073.0,40.7308,40.7389,40.6817,40.6899,22073.0
2019-08-30 09:50:00,49.76,49.78,49.69,49.71,28726.0,40.7062,40.7226,40.6489,40.6653,28726.0
2019-08-30 09:55:00,49.71,49.76,49.66,49.74,18253.0,40.6653,40.7062,40.6244,40.6899,18253.0
2019-08-30 10:00:00,49.74,49.78,49.67,49.74,27631.0,40.6899,40.7226,40.6326,40.6899,27631.0
2019-08-30 10:05:00,49.75,49.88,49.73,49.83,21797.0,40.698,40.8044,40.6817,40.7635,21797.0
2019-08-30 10:10:00,49.83,49.94,49.82,49.86,30486.0,40.7635,40.8535,40.7553,40.788,30486.0
2019-08-30 10:15:00,49.86,49.93,49.84,49.91,17380.0,40.788,40.8453,40.7717,40.8289,17380.0
2019-08-30 10:20:00,49.9,49.9,49.85,49.87,20778.0,40.8207,40.8207,40.7798,40.7962,20778.0
2019-08-30 10:25:00,49.87,49.95,49.87,49.88,30424.0,40.7962,40.8616,40.7962,40.8044,30424.0
2019-08-30 10:30:00,49.89,49.91,49.86,49.87,24936.0,40.8126,40.8289,40.788,40.7962,24936.0
2019-08-30 10:35:00,49.86,49.88,49.82,49.85,43817.0,40.788,40.8044,40.7553,40.7798,43817.0
2019-08-30 10:40:00,49.86,49.88,49.82,49.86,17494.0,40.788,40.8044,40.7553,40.788,17494.0
2019-08-30 10:45:00,49.86,49.86,49.79,49.82,27969.0,40.788,40.788,40.7308,40.7553,27969.0
2019-08-30 10:50:00,49.82,49.84,49.78,49.82,20107.0,40.7553,40.7717,40.7226,40.7553,20107.0
2019-08-30 10:55:00,49.82,49.84,49.79,49.83,22802.0,40.7553,40.7717,40.7308,40.7635,22802.0
2019-08-30 11:00:00,49.82,49.82,49.69,49.74,19911.0,40.7553,40.7553,40.6489,40.6899,19911.0
2019-08-30 11:05:00,49.76,49.76,49.7,49.74,14072.0,40.7062,40.7062,40.6571,40.6899,14072.0
2019-08-30 11:10:00,49.74,49.78,49.46,49.49,91899.0,40.6899,40.7226,40.4608,40.4853,91899.0
2019-08-30 11:15:00,49.48,49.57,49.47,49.53,17472.0,40.4772,40.5508,40.469,40.5181,17472.0
2019-08-30 11:20:00,49.52,49.59,49.48,49.56,25385.0,40.5099,40.5671,40.4772,40.5426,25385.0
2019-08-30 11:25:00,49.55,49.59,49.47,49.57,25440.0,40.5344,40.5671,40.469,40.5508,25440.0
2019-08-30 11:30:00,49.55,49.7,49.54,49.7,10368.0,40.5344,40.6571,40.5262,40.6571,10368.0
2019-08-30 11:35:00,49.7,49.71,49.65,49.69,28080.0,40.6571,40.6653,40.6162,40.6489,28080.0
2019-08-30 11:40:00,49.7,49.71,49.64,49.69,18659.0,40.6571,40.6653,40.608,40.6489,18659.0
2019-08-30 11:45:00,49.7,49.73,49.64,49.71,27590.0,40.6571,40.6817,40.608,40.6653,27590.0
2019-08-30 11:50:00,49.72,49.74,49.69,49.71,14920.0,40.6735,40.6899,40.6489,40.6653,14920.0
2019-08-30 11:55:00,49.7,49.74,49.65,49.67,18998.0,40.6571,40.6899,40.6162,40.6326,18998.0
2019-08-30 12:00:00,49.68,49.75,49.67,49.71,13030.0,40.6408,40.698,40.6326,40.6653,13030.0
2019-08-30 12:05:00,49.71,49.72,49.66,49.7,15293.0,40.6653,40.6735,40.6244,40.6571,15293.0
2019-08-30 12:10:00,49.71,49.75,49.69,49.7,15513.0,40.6653,40.698,40.6489,40.6571,15513.0
2019-08-30 12:15:00,49.71,49.79,49.71,49.78,20541.0,40.6653,40.7308,40.6653,40.7226,20541.0
2019-08-30 12:20:00,49.79,49.84,49.74,49.74,21061.0,40.7308,40.7717,40.6899,40.6899,21061.0
2019-08-30 12:25:00,49.75,49.8,49.75,49.77,12021.0,40.698,40.7389,40.698,40.7144,12021.0
2019-08-30 12:30:00,49.78,49.82,49.73,49.8,15841.0,40.7226,40.7553,40.6817,40.7389,15841.0
2019-08-30 12:35:00,49.8,49.81,49.75,49.77,14098.0,40.7389,40.7471,40.698,40.7144,14098.0
2019-08-30 12:40:00,49.77,49.77,49.71,49.73,15830.0,40.7144,40.7144,40.6653,40.6817,15830.0
2019-08-30 12:45:00,49.72,49.78,49.72,49.77,9523.0,40.6735,40.7226,40.6735,40.7144,9523.0
2019-08-30 12:50:00,49.75,49.81,49.71,49.78,14249.0,40.698,40.7471,40.6653,40.7226,14249.0
2019-08-30 12:55:00,49.78,49.81,49.76,49.76,18819.0,40.7226,40.7471,40.7062,40.7062,18819.0
2019-08-30 13:00:00,49.77,49.78,49.71,49.72,12654.0,40.7144,40.7226,40.6653,40.6735,12654.0
2019-08-30 13:05:00,49.74,49.75,49.69,49.72,19598.0,40.6899,40.698,40.6489,40.6735,19598.0
2019-08-30 13:10:00,49.74,49.74,49.66,49.67,19620.0,40.6899,40.6899,40.6244,40.6326,19620.0
2019-08-30 13:15:00,49.65,49.7,49.63,49.68,27687.0,40.6162,40.6571,40.5999,40.6408,27687.0
2019-08-30 13:20:00,49.67,49.75,49.67,49.73,10568.0,40.6326,40.698,40.6326,40.6817,10568.0
2019-08-30 13:25:00,49.72,49.78,49.7,49.73,20689.0,40.6735,40.7226,40.6571,40.6817,20689.0
2019-08-30 13:30:00,49.73,49.79,49.73,49.79,10682.0,40.6817,40.7308,40.6817,40.7308,10682.0
2019-08-30 13:35:00,49.78,49.78,49.73,49.76,27321.0,40.7226,40.7226,40.6817,40.7062,27321.0
2019-08-30 13:40:00,49.76,49.76,49.64,49.65,20123.0,40.7062,40.7062,40.608,40.6162,20123.0
2019-08-30 13:45:00,49.64,49.7,49.61,49.66,22865.0,40.608,40.6571,40.5835,40.6244,22865.0
2019-08-30 13:50:00,49.64,49.73,49.63,49.67,12012.0,40.608,40.6817,40.5999,40.6326,12012.0
2019-08-30 13:55:00,49.67,49.77,49.67,49.72,12924.0,40.6326,40.7144,40.6326,40.6735,12924.0
2019-08-30 14:00:00,49.71,49.76,49.68,49.75,22408.0,40.6653,40.7062,40.6408,40.698,22408.0
2019-08-30 14:05:00,49.75,49.77,49.75,49.76,7438.0,40.698,40.7144,40.698,40.7062,7438.0
2019-08-30 14:10:00,49.76,49.77,49.72,49.76,17296.0,40.7062,40.7144,40.6735,40.7062,17296.0
2019-08-30 14:15:00,49.75,49.82,49.74,49.75,20524.0,40.698,40.7553,40.6899,40.698,20524.0
2019-08-30 14:20:00,49.76,49.78,49.74,49.76,9044.0,40.7062,40.7226,40.6899,40.7062,9044.0
2019-08-30 14:25:00,49.76,49.78,49.72,49.77,10593.0,40.7062,40.7226,40.6735,40.7144,10593.0
2019-08-30 14:30:00,49.78,49.82,49.73,49.73,12347.0,40.7226,40.7553,40.6817,40.6817,12347.0
2019-08-30 14:35:00,49.74,49.76,49.69,49.71,16081.0,40.6899,40.7062,40.6489,40.6653,16081.0
2019-08-30 14:40:00,49.69,49.74,49.65,49.73,16559.0,40.6489,40.6899,40.6162,40.6817,16559.0
2019-08-30 14:45:00,49.72,49.73,49.67,49.7,11242.0,40.6735,40.6817,40.6326,40.6571,11242.0
2019-08-30 14:50:00,49.69,49.7,49.65,49.68,10524.0,40.6489,40.6571,40.6162,40.6408,10524.0
2019-08-30 14:55:00,49.67,49.74,49.67,49.69,16133.0,40.6326,40.6899,40.6326,40.6489,16133.0
2019-08-30 15:00:00,49.7,49.73,49.59,49.59,37829.0,40.6571,40.6817,40.5671,40.5671,37829.0
2019-08-30 15:05:00,49.59,49.67,49.57,49.66,19743.0,40.5671,40.6326,40.5508,40.6244,19743.0
2019-08-30 15:10:00,49.66,49.66,49.49,49.56,27549.0,40.6244,40.6244,40.4853,40.5426,27549.0
2019-08-30 15:15:00,49.57,49.59,49.51,49.55,23352.0,40.5508,40.5671,40.5017,40.5344,23352.0
2019-08-30 15:20:00,49.55,49.62,49.51,49.6,14704.0,40.5344,40.5917,40.5017,40.5753,14704.0
2019-08-30 15:25:00,49.62,49.67,49.6,49.65,18285.0,40.5917,40.6326,40.5753,40.6162,18285.0
2019-08-30 15:30:00,49.65,49.75,49.65,49.74,21909.0,40.6162,40.698,40.6162,40.6899,21909.0
2019-08-30 15:35:00,49.73,49.78,49.68,49.72,116574.0,40.6817,40.7226,40.6408,40.6735,116574.0
2019-08-30 15:40:00,49.72,49.74,49.67,49.69,24281.0,40.6735,40.6899,40.6326,40.6489,24281.0
2019-08-30 15:45:00,49.7,49.76,49.69,49.73,48684.0,40.6571,40.7062,40.6489,40.6817,48684.0
2019-08-30 15:50:00,49.73,49.74,49.67,49.73,52343.0,40.6817,40.6899,40.6326,40.6817,52343.0
2019-08-30 15:55:00,49.73,49.75,49.67,49.75,171526.0,40.6817,40.698,40.6326,40.698,171526.0
2019-09-03 09:30:00,49.28,49.43,49.16,49.41,75433.0,40.3135,40.4363,40.2154,40.4199,75433.0
2019-09-03 09:35:00,49.4,49.5,49.36,49.49,29644.0,40.4117,40.4935,40.379,40.4853,29644.0
2019-09-03 09:40:00,49.49,49.56,49.4,49.4,28967.0,40.4853,40.5426,40.4117,40.4117,28967.0
2019-09-03 09:45:00,49.39,49.47,49.38,49.43,28968.0,40.4035,40.469,40.3954,40.4363,28968.0
2019-09-03 09:50:00,49.45,49.6,49.43,49.55,16912.0,40.4526,40.5753,40.4363,40.5344,16912.0
2019-09-03 09:55:00,49.55,49.58,49.47,49.47,13098.0,40.5344,40.559,40.469,40.469,13098.0
2019-09-03 10:00:00,49.45,49.47,49.22,49.23,44526.0,40.4526,40.469,40.2645,40.2726,44526.0
2019-09-03 10:05:00,49.22,49.22,49.03,49.04,59127.0,40.2645,40.2645,40.109,40.1172,59127.0
2019-09-03 10:10:00,49.04,49.16,49.03,49.08,23102.0,40.1172,40.2154,40.109,40.1499,23102.0
2019-09-03 10:15:00,49.07,49.22,49.07,49.2,22205.0,40.1418,40.2645,40.1418,40.2481,22205.0
2019-09-03 10:20:00,49.19,49.26,49.13,49.14,25231.0,40.2399,40.2972,40.1908,40.199,25231.0
2019-09-03 10:25:00,49.15,49.3,49.1,49.29,27732.0,40.2072,40.3299,40.1663,40.3217,27732.0
2019-09-03 10:30:00,49.32,49.32,49.05,49.05,29095.0,40.3463,40.3463,40.1254,40.1254,29095.0
2019-09-03 10:35:00,49.07,49.15,49.01,49.15,23392.0,40.1418,40.2072,40.0927,40.2072,23392.0
2019-09-03 10:40:00,49.16,49.32,49.12,49.19,21571.0,40.2154,40.3463,40.1827,40.2399,21571.0
2019-09-03 10:45:00,49.17,49.17,49.03,49.1,28506.0,40.2236,40.2236,40.109,40.1663,28506.0
2019-09-03 10:50:00,49.1,49.19,49.07,49.19,11780.0,40.1663,40.2399,40.1418,40.2399,11780.0
2019-09-03 10:55:00,49.19,49.27,49.17,49.21,23012.0,40.2399,40.3054,40.2236,40.2563,23012.0
2019-09-03 11:00:00,49.19,49.22,49.15,49.19,13543.0,40.2399,40.2645,40.2072,40.2399,13543.0
2019-09-03 11:05:00,49.19,49.21,49.1,49.15,23461.0,40.2399,40.2563,40.1663,40.2072,23461.0
2019-09-03 11:10:00,49.16,49.16,49.03,49.04,28340.0,40.2154,40.2154,40.109,40.1172,28340.0
2019-09-03 11:15:00,49.03,49.06,48.95,49.05,43240.0,40.109,40.1336,40.0436,40.1254,43240.0
2019-09-03 11:20:00,49.04,49.07,49.02,49.06,23500.0,40.1172,40.1418,40.1009,40.1336,23500.0
2019-09-03 11:25:00,49.06,49.06,48.95,48.95,29864.0,40.1336,40.1336,40.0436,40.0436,29864.0
2019-09-03 11:30:00,48.94,49.06,48.92,49.04,22617.0,40.0354,40.1336,40.0191,40.1172,22617.0
2019-09-03 11:35:00,49.03,49.05,49.0,49.01,11111.0,40.109,40.1254,40.0845,40.0927,11111.0
2019-09-03 11:40:00,49.03,49.04,48.93,48.97,29345.0,40.109,40.1172,40.0272,40.06,29345.0
2019-09-03 11:45:00,48.98,49.05,48.95,49.02,19433.0,40.0681,40.1254,40.0436,40.1009,19433.0
2019-09-03 11:50:00,49.01,49.03,48.96,48.98,12048.0,40.0927,40.109,40.0518,40.0681,12048.0
2019-09-03 11:55:00,48.98,49.01,48.88,48.88,47990.0,40.0681,40.0927,39.9863,39.9863,47990.0
2019-09-03 12:00:00,48.88,48.9,48.82,48.84,31416.0,39.9863,40.0027,39.9372,39.9536,31416.0
2019-09-03 12:05:00,48.84,48.84,48.74,48.76,54808.0,39.9536,39.9536,39.8718,39.8882,54808.0
2019-09-03 12:10:00,48.76,48.79,48.71,48.72,26294.0,39.8882,39.9127,39.8473,39.8554,26294.0
2019-09-03 12:15:00,48.72,48.75,48.7,48.71,24199.0,39.8554,39.88,39.8391,39.8473,24199.0
2019-09-03 12:20:00,48.71,48.76,48.6,48.61,61265.0,39.8473,39.8882,39.7573,39.7655,61265.0
2019-09-03 12:25:00,48.61,48.72,48.6,48.68,59784.0,39.7655,39.8554,39.7573,39.8227,59784.0
2019-09-03 12:30:00,48.66,48.68,48.63,48.66,15527.0,39.8064,39.8227,39.7818,39.8064,15527.0
2019-09-03 12:35:00,48.66,48.71,48.63,48.7,13565.0,39.8064,39.8473,39.7818,39.8391,13565.0
2019-09-03 12:40:00,48.7,48.72,48.66,48.69,18139.0,39.8391,39.8554,39.8064,39.8309,18139.0
2019-09-03 12:45:00,48.69,48.73,48.69,48.72,15899.0,39.8309,39.8636,39.8309,39.8554,15899.0
2019-09-03 12:50:00,48.72,48.72,48.66,48.67,27204.0,39.8554,39.8554,39.8064,39.8145,27204.0
2019-09-03 12:55:00,48.67,48.74,48.67,48.73,60663.0,39.8145,39.8718,39.8145,39.8636,60663.0
2019-09-03 13:00:00,48.73,48.78,48.72,48.73,23919.0,39.8636,39.9045,39.8554,39.8636,23919.0
2019-09-03 13:05:00,48.74,48.76,48.69,48.72,23089.0,39.8718,39.8882,39.8309,39.8554,23089.0
2019-09-03 13:10:00,48.71,48.79,48.71,48.79,16503.0,39.8473,39.9127,39.8473,39.9127,16503.0
2019-09-03 13:15:00,48.8,48.81,48.76,48.79,13618.0,39.9209,39.9291,39.8882,39.9127,13618.0
2019-09-03 13:20:00,48.79,48.79,48.72,48.73,16266.0,39.9127,39.9127,39.8554,39.8636,16266.0
2019-09-03 13:25:00,48.73,48.74,48.67,48.71,27556.0,39.8636,39.8718,39.8145,39.8473,27556.0
2019-09-03 13:30:00,48.71,48.71,48.63,48.66,23038.0,39.8473,39.8473,39.7818,39.8064,23038.0
2019-09-03 13:35:00,48.66,48.66,48.58,48.6,59175.0,39.8064,39.8064,39.7409,39.7573,59175.0
2019-09-03 13:40:00,48.6,48.64,48.58,48.61,52626.0,39.7573,39.79,39.7409,39.7655,52626.0
2019-09-03 13:45:00,48.6,48.61,48.53,48.55,26232.0,39.7573,39.7655,39.7,39.7164,26232.0
2019-09-03 13:50:00,48.55,48.56,48.36,48.39,88311.0,39.7164,39.7246,39.5609,39.5855,88311.0
2019-09-03 13:55:00,48.38,48.42,48.37,48.39,34705.0,39.5773,39.61,39.5691,39.5855,34705.0
2019-09-03 14:00:00,48.4,48.5,48.4,48.49,22837.0,39.5937,39.6755,39.5937,39.6673,22837.0
2019-09-03 14:05:00,48.48,48.49,48.4,48.41,25305.0,39.6591,39.6673,39.5937,39.6018,25305.0
2019-09-03 14:10:00,48.41,48.48,48.39,48.44,64689.0,39.6018,39.6591,39.5855,39.6264,64689.0
2019-09-03 14:15:00,48.43,48.44,48.38,48.4,51937.0,39.6182,39.6264,39.5773,39.5937,51937.0
2019-09-03 14:20:00,48.4,48.42,48.36,48.36,37605.0,39.5937,39.61,39.5609,39.5609,37605.0
2019-09-03 14:25:00,48.37,48.4,48.35,48.4,32441.0,39.5691,39.5937,39.5528,39.5937,32441.0
2019-09-03 14:30:00,48.4,48.41,48.36,48.37,42376.0,39.5937,39.6018,39.5609,39.5691,42376.0
2019-09-03 14:35:00,48.37,48.41,48.34,48.4,42549.0,39.5691,39.6018,39.5446,39.5937,42549.0
2019-09-03 14:40:00,48.4,48.49,48.38,48.41,58686.0,39.5937,39.6673,39.5773,39.6018,58686.0
2019-09-03 14:45:00,48.41,48.49,48.38,48.49,33032.0,39.6018,39.6673,39.5773,39.6673,33032.0
2019-09-03 14:50:00,48.5,48.6,48.5,48.54,27431.0,39.6755,39.7573,39.6755,39.7082,27431.0
2019-09-03 14:55:00,48.55,48.59,48.52,48.58,51109.0,39.7164,39.7491,39.6918,39.7409,51109.0
2019-09-03 15:00:00,48.58,48.59,48.54,48.56,42818.0,39.7409,39.7491,39.7082,39.7246,42818.0
2019-09-03 15:05:00,48.57,48.61,48.56,48.6,32631.0,39.7327,39.7655,39.7246,39.7573,32631.0
2019-09-03 15:10:00,48.6,48.63,48.58,48.61,53201.0,39.7573,39.7818,39.7409,39.7655,53201.0
2019-09-03 15:15:00,48.61,48.68,48.58,48.6,72325.0,39.7655,39.8227,39.7409,39.7573,72325.0
2019-09-03 15:20:00,48.61,48.62,48.57,48.59,34129.0,39.7655,39.7736,39.7327,39.7491,34129.0
2019-09-03 15:25:00,48.6,48.65,48.59,48.65,44888.0,39.7573,39.7982,39.7491,39.7982,44888.0
2019-09-03 15:30:00,48.66,48.66,48.61,48.62,47335.0,39.8064,39.8064,39.7655,39.7736,47335.0
2019-09-03 15:35:00,48.62,48.66,48.6,48.61,53311.0,39.7736,39.8064,39.7573,39.7655,53311.0
2019-09-03 15:40:00,48.61,48.62,48.57,48.61,67263.0,39.7655,39.7736,39.7327,39.7655,67263.0
2019-09-03 15:45:00,48.61,48.72,48.6,48.69,82434.0,39.7655,39.8554,39.7573,39.8309,82434.0
2019-09-03 15:50:00,48.69,48.73,48.68,48.72,148554.0,39.8309,39.8636,39.8227,39.8554,148554.0
2019-09-03 15:55:00,48.71,48.9,48.65,48.71,343127.0,39.8473,40.0027,39.7982,39.8473,343127.0
2019-09-04 09:30:00,49.2,49.41,49.17,49.2,44644.0,40.2481,40.4199,40.2236,40.2481,44644.0
2019-09-04 09:35:00,49.23,49.25,48.87,48.95,70639.0,40.2726,40.289,39.9781,40.0436,70639.0
2019-09-04 09:40:00,48.95,49.02,48.66,48.73,84502.0,40.0436,40.1009,39.8064,39.8636,84502.0
2019-09-04 09:45:00,48.75,48.85,48.62,48.72,73118.0,39.88,39.9618,39.7736,39.8554,73118.0
2019-09-04 09:50:00,48.75,48.93,48.74,48.87,52477.0,39.88,40.0272,39.8718,39.9781,52477.0
2019-09-04 09:55:00,48.87,48.95,48.74,48.84,136979.0,39.9781,40.0436,39.8718,39.9536,136979.0
2019-09-04 10:00:00,48.84,48.85,48.69,48.73,59712.0,39.9536,39.9618,39.8309,39.8636,59712.0
2019-09-04 10:05:00,48.71,48.8,48.67,48.76,35329.0,39.8473,39.9209,39.8145,39.8882,35329.0
2019-09-04 10:10:00,48.77,48.84,48.69,48.7,44851.0,39.8963,39.9536,39.8309,39.8391,44851.0
2019-09-04 10:15:00,48.71,48.81,48.7,48.77,32188.0,39.8473,39.9291,39.8391,39.8963,32188.0
2019-09-04 10:20:00,48.77,48.8,48.66,48.66,35144.0,39.8963,39.9209,39.8064,39.8064,35144.0
2019-09-04 10:25:00,48.66,48.71,48.6,48.64,35916.0,39.8064,39.8473,39.7573,39.79,35916.0
2019-09-04 10:30:00,48.64,48.64,48.54,48.59,64542.0,39.79,39.79,39.7082,39.7491,64542.0
2019-09-04 10:35:00,48.58,48.68,48.57,48.65,46911.0,39.7409,39.8227,39.7327,39.7982,46911.0
2019-09-04 10:40:00,48.64,48.64,48.55,48.57,18716.0,39.79,39.79,39.7164,39.7327,18716.0
2019-09-04 10:45:00,48.58,48.6,48.38,48.53,55585.0,39.7409,39.7573,39.5773,39.7,55585.0
2019-09-04 10:50:00,48.53,48.59,48.5,48.59,54003.0,39.7,39.7491,39.6755,39.7491,54003.0
2019-09-04 10:55:00,48.59,48.77,48.59,48.76,15888.0,39.7491,39.8963,39.7491,39.8882,15888.0
2019-09-04 11:00:00,48.79,48.83,48.77,48.81,24185.0,39.9127,39.9454,39.8963,39.9291,24185.0
2019-09-04 11:05:00,48.83,48.83,48.68,48.68,11110.0,39.9454,39.9454,39.8227,39.8227,11110.0
2019-09-04 11:10:00,48.7,48.83,48.7,48.77,24081.0,39.8391,39.9454,39.8391,39.8963,24081.0
2019-09-04 11:15:00,48.77,48.83,48.74,48.83,21485.0,39.8963,39.9454,39.8718,39.9454,21485.0
2019-09-04 11:20:00,48.83,48.85,48.74,48.8,48858.0,39.9454,39.9618,39.8718,39.9209,48858.0
2019-09-04 11:25:00,48.81,48.91,48.79,48.89,92499.0,39.9291,40.0109,39.9127,39.9945,92499.0
2019-09-04 11:30:00,48.89,49.05,48.88,48.99,95785.0,39.9945,40.1254,39.9863,40.0763,95785.0
2019-09-04 11:35:00,48.96,49.08,48.93,49.08,54838.0,40.0518,40.1499,40.0272,40.1499,54838.0
2019-09-04 11:40:00,49.08,49.2,49.03,49.18,77544.0,40.1499,40.2481,40.109,40.2317,77544.0
2019-09-04 11:45:00,49.17,49.18,49.02,49.02,16766.0,40.2236,40.2317,40.1009,40.1009,16766.0
2019-09-04 11:50:00,49.02,49.06,48.95,48.97,14874.0,40.1009,40.1336,40.0436,40.06,14874.0
2019-09-04 11:55:00,48.99,49.01,48.96,48.98,23284.0,40.0763,40.0927,40.0518,40.0681,23284.0
2019-09-04 12:00:00,48.98,49.0,48.93,49.0,17122.0,40.0681,40.0845,40.0272,40.0845,17122.0
2019-09-04 12:05:00,49.0,49.08,48.99,49.02,15205.0,40.0845,40.1499,40.0763,40.1009,15205.0
2019-09-04 12:10:00,49.02,49.09,49.0,49.08,11023.0,40.1009,40.1581,40.0845,40.1499,11023.0
2019-09-04 12:15:00,49.08,49.08,49.0,49.03,10610.0,40.1499,40.1499,40.0845,40.109,10610.0
2019-09-04 12:20:00,49.03,49.03,48.9,48.93,17250.0,40.109,40.109,40.0027,40.0272,17250.0
2019-09-04 12:25:00,48.95,48.98,48.93,48.95,10475.0,40.0436,40.0681,40.0272,40.0436,10475.0
2019-09-04 12:30:00,48.95,49.0,48.94,48.99,9472.0,40.0436,40.0845,40.0354,40.0763,9472.0
2019-09-04 12:35:00,49.0,49.13,49.0,49.1,7057.0,40.0845,40.1908,40.0845,40.1663,7057.0
2019-09-04 12:40:00,49.11,49.16,49.1,49.16,6858.0,40.1745,40.2154,40.1663,40.2154,6858.0
2019-09-04 12:45:00,49.15,49.16,49.06,49.06,14282.0,40.2072,40.2154,40.1336,40.1336,14282.0
2019-09-04 12:50:00,49.06,49.07,48.96,48.96,15308.0,40.1336,40.1418,40.0518,40.0518,15308.0
2019-09-04 12:55:00,48.96,49.02,48.93,48.95,34501.0,40.0518,40.1009,40.0272,40.0436,34501.0
2019-09-04 13:00:00,48.95,49.06,48.93,49.03,27891.0,40.0436,40.1336,40.0272,40.109,27891.0
2019-09-04 13:05:00,49.04,49.04,48.97,48.97,24202.0,40.1172,40.1172,40.06,40.06,24202.0
2019-09-04 13:10:00,48.98,48.98,48.93,48.93,22911.0,40.0681,40.0681,40.0272,40.0272,22911.0
2019-09-04 13:15:00,48.93,48.96,48.91,48.94,19165.0,40.0272,40.0518,40.0109,40.0354,19165.0
2019-09-04 13:20:00,48.94,48.98,48.93,48.97,15886.0,40.0354,40.0681,40.0272,40.06,15886.0
2019-09-04 13:25:00,48.96,49.0,48.93,48.98,12362.0,40.0518,40.0845,40.0272,40.0681,12362.0
2019-09-04 13:30:00,48.98,48.99,48.9,48.9,29795.0,40.0681,40.0763,40.0027,40.0027,29795.0
2019-09-04 13:35:00,48.91,48.92,48.87,48.88,17604.0,40.0109,40.0191,39.9781,39.9863,17604.0
2019-09-04 13:40:00,48.87,48.91,48.85,48.87,12157.0,39.9781,40.0109,39.9618,39.9781,12157.0
2019-09-04 13:45:00,48.88,48.88,48.82,48.84,13272.0,39.9863,39.9863,39.9372,39.9536,13272.0
2019-09-04 13:50:00,48.83,48.83,48.79,48.83,16543.0,39.9454,39.9454,39.9127,39.9454,16543.0
2019-09-04 13:55:00,48.82,48.84,48.79,48.79,16377.0,39.9372,39.9536,39.9127,39.9127,16377.0
2019-09-04 14:00:00,48.8,48.82,48.75,48.8,38368.0,39.9209,39.9372,39.88,39.9209,38368.0
2019-09-04 14:05:00,48.79,48.8,48.77,48.78,10853.0,39.9127,39.9209,39.8963,39.9045,10853.0
2019-09-04 14:10:00,48.77,48.84,48.77,48.84,15046.0,39.8963,39.9536,39.8963,39.9536,15046.0
2019-09-04 14:15:00,48.84,48.87,48.82,48.87,11136.0,39.9536,39.9781,39.9372,39.9781,11136.0
2019-09-04 14:20:00,48.87,48.89,48.78,48.79,28814.0,39.9781,39.9945,39.9045,39.9127,28814.0
2019-09-04 14:25:00,48.78,48.81,48.78,48.79,20077.0,39.9045,39.9291,39.9045,39.9127,20077.0
2019-09-04 14:30:00,48.79,48.82,48.75,48.82,31364.0,39.9127,39.9372,39.88,39.9372,31364.0
2019-09-04 14:35:00,48.82,48.94,48.8,48.91,20716.0,39.9372,40.0354,39.9209,40.0109,20716.0
2019-09-04 14:40:00,48.92,48.99,48.92,48.94,23685.0,40.0191,40.0763,40.0191,40.0354,23685.0
2019-09-04 14:45:00,48.95,48.96,48.92,48.92,17172.0,40.0436,40.0518,40.0191,40.0191,17172.0
2019-09-04 14:50:00,48.92,48.98,48.88,48.96,48685.0,40.0191,40.0681,39.9863,40.0518,48685.0
2019-09-04 14:55:00,48.96,49.02,48.91,48.99,54106.0,40.0518,40.1009,40.0109,40.0763,54106.0
2019-09-04 15:00:00,49.0,49.01,48.93,48.96,35023.0,40.0845,40.0927,40.0272,40.0518,35023.0
2019-09-04 15:05:00,48.96,48.97,48.9,48.94,21509.0,40.0518,40.06,40.0027,40.0354,21509.0
2019-09-04 15:10:00,48.94,49.03,48.94,49.02,18740.0,40.0354,40.109,40.0354,40.1009,18740.0
2019-09-04 15:15:00,49.03,49.1,49.01,49.09,71163.0,40.109,40.1663,40.0927,40.1581,71163.0
2019-09-04 15:20:00,49.11,49.14,49.01,49.04,30531.0,40.1745,40.199,40.0927,40.1172,30531.0
2019-09-04 15:25:00,49.03,49.08,49.01,49.06,26979.0,40.109,40.1499,40.0927,40.1336,26979.0
2019-09-04 15:30:00,49.07,49.13,49.06,49.09,32777.0,40.1418,40.1908,40.1336,40.1581,32777.0
2019-09-04 15:35:00,49.09,49.1,49.04,49.05,33151.0,40.1581,40.1663,40.1172,40.1254,33151.0
2019-09-04 15:40:00,49.05,49.2,49.04,49.15,50977.0,40.1254,40.2481,40.1172,40.2072,50977.0
2019-09-04 15:45:00,49.15,49.2,49.13,49.16,72886.0,40.2072,40.2481,40.1908,40.2154,72886.0
2019-09-04 15:50:00,49.17,49.2,49.07,49.09,175396.0,40.2236,40.2481,40.1418,40.1581,175396.0
2019-09-04 15:55:00,49.08,49.11,49.05,49.08,243668.0,40.1499,40.1745,40.1254,40.1499,243668.0
2019-09-05 09:30:00,49.76,50.0,49.61,49.98,138228.0,40.7062,40.9025,40.5835,40.8862,138228.0
2019-09-05 09:35:00,49.98,50.0,49.92,49.94,39927.0,40.8862,40.9025,40.8371,40.8535,39927.0
2019-09-05 09:40:00,49.95,50.0,49.88,49.95,96273.0,40.8616,40.9025,40.8044,40.8616,96273.0
2019-09-05 09:45:00,49.97,50.0,49.89,49.99,72733.0,40.878,40.9025,40.8126,40.8944,72733.0
2019-09-05 09:50:00,49.99,50.07,49.95,50.02,130165.0,40.8944,40.9598,40.8616,40.9189,130165.0
2019-09-05 09:55:00,50.0,50.2,50.0,50.12,90717.0,40.9025,41.0662,40.9025,41.0007,90717.0
2019-09-05 10:00:00,50.13,50.38,50.13,50.33,94397.0,41.0089,41.2134,41.0089,41.1725,94397.0
2019-09-05 10:05:00,50.33,50.4,50.25,50.33,95113.0,41.1725,41.2298,41.1071,41.1725,95113.0
2019-09-05 10:10:00,50.32,50.45,50.3,50.39,76864.0,41.1643,41.2707,41.148,41.2216,76864.0
2019-09-05 10:15:00,50.39,50.42,50.18,50.19,70994.0,41.2216,41.2461,41.0498,41.058,70994.0
2019-09-05 10:20:00,50.18,50.21,50.06,50.1,46141.0,41.0498,41.0743,40.9516,40.9844,46141.0
2019-09-05 10:25:00,50.1,50.11,49.99,50.0,51585.0,40.9844,40.9925,40.8944,40.9025,51585.0
2019-09-05 10:30:00,50.0,50.11,49.98,50.04,58920.0,40.9025,40.9925,40.8862,40.9353,58920.0
2019-09-05 10:35:00,50.02,50.03,49.91,49.95,34100.0,40.9189,40.9271,40.8289,40.8616,34100.0
2019-09-05 10:40:00,49.97,49.99,49.88,49.9,21500.0,40.878,40.8944,40.8044,40.8207,21500.0
2019-09-05 10:45:00,49.9,49.92,49.74,49.79,47879.0,40.8207,40.8371,40.6899,40.7308,47879.0
2019-09-05 10:50:00,49.79,49.98,49.78,49.9,98541.0,40.7308,40.8862,40.7226,40.8207,98541.0
2019-09-05 10:55:00,49.91,49.96,49.85,49.91,28927.0,40.8289,40.8698,40.7798,40.8289,28927.0
2019-09-05 11:00:00,49.91,49.98,49.69,49.77,85680.0,40.8289,40.8862,40.6489,40.7144,85680.0
2019-09-05 11:05:00,49.79,49.8,49.62,49.64,46587.0,40.7308,40.7389,40.5917,40.608,46587.0
2019-09-05 11:10:00,49.64,49.65,49.59,49.62,21939.0,40.608,40.6162,40.5671,40.5917,21939.0
2019-09-05 11:15:00,49.62,49.71,49.54,49.67,31536.0,40.5917,40.6653,40.5262,40.6326,31536.0
2019-09-05 11:20:00,49.67,49.67,49.55,49.62,42150.0,40.6326,40.6326,40.5344,40.5917,42150.0
2019-09-05 11:25:00,49.62,49.7,49.59,49.7,62613.0,40.5917,40.6571,40.5671,40.6571,62613.0
2019-09-05 11:30:00,49.69,49.72,49.66,49.71,20828.0,40.6489,40.6735,40.6244,40.6653,20828.0
2019-09-05 11:35:00,49.73,49.74,49.62,49.66,60281.0,40.6817,40.6899,40.5917,40.6244,60281.0
2019-09-05 11:40:00,49.67,49.74,49.67,49.72,70412.0,40.6326,40.6899,40.6326,40.6735,70412.0
2019-09-05 11:45:00,49.72,49.74,49.64,49.64,30085.0,40.6735,40.6899,40.608,40.608,30085.0
2019-09-05 11:50:00,49.65,49.72,49.64,49.72,48964.0,40.6162,40.6735,40.608,40.6735,48964.0
2019-09-05 11:55:00,49.74,49.78,49.67,49.69,39998.0,40.6899,40.7226,40.6326,40.6489,39998.0
2019-09-05 12:00:00,49.69,49.75,49.67,49.67,30285.0,40.6489,40.698,40.6326,40.6326,30285.0
2019-09-05 12:05:00,49.66,49.67,49.54,49.57,18183.0,40.6244,40.6326,40.5262,40.5508,18183.0
2019-09-05 12:10:00,49.6,49.61,49.56,49.57,17491.0,40.5753,40.5835,40.5426,40.5508,17491.0
2019-09-05 12:15:00,49.57,49.59,49.53,49.53,16882.0,40.5508,40.5671,40.5181,40.5181,16882.0
2019-09-05 12:20:00,49.53,49.54,49.44,49.47,48518.0,40.5181,40.5262,40.4444,40.469,48518.0
2019-09-05 12:25:00,49.49,49.58,49.49,49.57,30159.0,40.4853,40.559,40.4853,40.5508,30159.0
2019-09-05 12:30:00,49.56,49.67,49.56,49.64,16593.0,40.5426,40.6326,40.5426,40.608,16593.0
2019-09-05 12:35:00,49.65,49.66,49.6,49.64,13771.0,40.6162,40.6244,40.5753,40.608,13771.0
2019-09-05 12:40:00,49.65,49.67,49.62,49.64,16271.0,40.6162,40.6326,40.5917,40.608,16271.0
2019-09-05 12:45:00,49.63,49.66,49.63,49.65,18102.0,40.5999,40.6244,40.5999,40.6162,18102.0
2019-09-05 12:50:00,49.66,49.67,49.6,49.66,12713.0,40.6244,40.6326,40.5753,40.6244,12713.0
2019-09-05 12:55:00,49.66,49.67,49.61,49.61,26868.0,40.6244,40.6326,40.5835,40.5835,26868.0
2019-09-05 13:00:00,49.61,49.69,49.6,49.61,27430.0,40.5835,40.6489,40.5753,40.5835,27430.0
2019-09-05 13:05:00,49.62,49.64,49.56,49.62,25520.0,40.5917,40.608,40.5426,40.5917,25520.0
2019-09-05 13:10:00,49.62,49.62,49.56,49.59,9432.0,40.5917,40.5917,40.5426,40.5671,9432.0
2019-09-05 13:15:00,49.59,49.62,49.58,49.6,8599.0,40.5671,40.5917,40.559,40.5753,8599.0
2019-09-05 13:20:00,49.6,49.64,49.6,49.63,43141.0,40.5753,40.608,40.5753,40.5999,43141.0
2019-09-05 13:25:00,49.62,49.75,49.62,49.75,29075.0,40.5917,40.698,40.5917,40.698,29075.0
2019-09-05 13:30:00,49.75,49.77,49.72,49.75,29643.0,40.698,40.7144,40.6735,40.698,29643.0
2019-09-05 13:35:00,49.74,49.79,49.73,49.79,20673.0,40.6899,40.7308,40.6817,40.7308,20673.0
2019-09-05 13:40:00,49.79,49.8,49.74,49.74,46488.0,40.7308,40.7389,40.6899,40.6899,46488.0
2019-09-05 13:45:00,49.74,49.77,49.72,49.73,35526.0,40.6899,40.7144,40.6735,40.6817,35526.0
2019-09-05 13:50:00,49.73,49.75,49.71,49.72,22931.0,40.6817,40.698,40.6653,40.6735,22931.0
2019-09-05 13:55:00,49.73,49.76,49.7,49.72,64760.0,40.6817,40.7062,40.6571,40.6735,64760.0
2019-09-05 14:00:00,49.73,49.86,49.73,49.86,39176.0,40.6817,40.788,40.6817,40.788,39176.0
2019-09-05 14:05:00,49.85,49.92,49.85,49.87,28951.0,40.7798,40.8371,40.7798,40.7962,28951.0
2019-09-05 14:10:00,49.88,49.97,49.88,49.93,31986.0,40.8044,40.878,40.8044,40.8453,31986.0
2019-09-05 14:15:00,49.93,49.97,49.93,49.95,15702.0,40.8453,40.878,40.8453,40.8616,15702.0
2019-09-05 14:20:00,49.96,49.96,49.91,49.93,13599.0,40.8698,40.8698,40.8289,40.8453,13599.0
2019-09-05 14:25:00,49.93,49.97,49.93,49.95,19146.0,40.8453,40.878,40.8453,40.8616,19146.0
2019-09-05 14:30:00,49.95,49.96,49.88,49.91,17702.0,40.8616,40.8698,40.8044,40.8289,17702.0
2019-09-05 14:35:00,49.9,49.93,49.9,49.92,27611.0,40.8207,40.8453,40.8207,40.8371,27611.0
2019-09-05 14:40:00,49.91,49.96,49.91,49.96,18753.0,40.8289,40.8698,40.8289,40.8698,18753.0
2019-09-05 14:45:00,49.95,49.97,49.94,49.95,16269.0,40.8616,40.878,40.8535,40.8616,16269.0
2019-09-05 14:50:00,49.95,49.99,49.89,49.91,120521.0,40.8616,40.8944,40.8126,40.8289,120521.0
2019-09-05 14:55:00,49.92,49.93,49.88,49.93,33453.0,40.8371,40.8453,40.8044,40.8453,33453.0
2019-09-05 15:00:00,49.94,49.98,49.89,49.95,95606.0,40.8535,40.8862,40.8126,40.8616,95606.0
2019-09-05 15:05:00,49.95,49.97,49.92,49.94,60533.0,40.8616,40.878,40.8371,40.8535,60533.0
2019-09-05 15:10:00,49.95,50.05,49.94,49.99,181694.0,40.8616,40.9434,40.8535,40.8944,181694.0
2019-09-05 15:15:00,49.99,49.99,49.95,49.99,34077.0,40.8944,40.8944,40.8616,40.8944,34077.0
2019-09-05 15:20:00,49.99,50.01,49.96,49.96,46631.0,40.8944,40.9107,40.8698,40.8698,46631.0
2019-09-05 15:25:00,49.96,49.99,49.96,49.97,27640.0,40.8698,40.8944,40.8698,40.878,27640.0
2019-09-05 15:30:00,49.97,50.05,49.97,50.02,58568.0,40.878,40.9434,40.878,40.9189,58568.0
2019-09-05 15:35:00,50.02,50.05,49.99,50.01,96635.0,40.9189,40.9434,40.8944,40.9107,96635.0
2019-09-05 15:40:00,50.0,50.05,49.99,49.99,69120.0,40.9025,40.9434,40.8944,40.8944,69120.0
2019-09-05 15:45:00,49.99,50.01,49.98,50.0,125199.0,40.8944,40.9107,40.8862,40.9025,125199.0
2019-09-05 15:50:00,50.0,50.02,49.97,49.99,571228.0,40.9025,40.9189,40.878,40.8944,571228.0
2019-09-05 15:55:00,50.0,50.12,50.0,50.09,357599.0,40.9025,41.0007,40.9025,40.9762,357599.0
2019-09-06 09:30:00,50.02,50.15,50.0,50.07,50311.0,40.9189,41.0253,40.9025,40.9598,50311.0
2019-09-06 09:35:00,50.05,50.11,49.95,50.09,18131.0,40.9434,40.9925,40.8616,40.9762,18131.0
2019-09-06 09:40:00,50.07,50.2,50.02,50.02,39939.0,40.9598,41.0662,40.9189,40.9189,39939.0
2019-09-06 09:45:00,50.05,50.23,49.99,50.23,48728.0,40.9434,41.0907,40.8944,41.0907,48728.0
2019-09-06 09:50:00,50.2,50.25,50.16,50.18,38720.0,41.0662,41.1071,41.0334,41.0498,38720.0
2019-09-06 09:55:00,50.19,50.24,50.15,50.2,25656.0,41.058,41.0989,41.0253,41.0662,25656.0
2019-09-06 10:00:00,50.21,50.47,50.21,50.32,92970.0,41.0743,41.287,41.0743,41.1643,92970.0
2019-09-06 10:05:00,50.35,50.42,50.32,50.39,22087.0,41.1889,41.2461,41.1643,41.2216,22087.0
2019-09-06 10:10:00,50.38,50.41,50.26,50.34,61278.0,41.2134,41.2379,41.1152,41.1807,61278.0
2019-09-06 10:15:00,50.35,50.45,50.31,50.44,19276.0,41.1889,41.2707,41.1561,41.2625,19276.0
2019-09-06 10:20:00,50.43,50.48,50.36,50.45,36965.0,41.2543,41.2952,41.197,41.2707,36965.0
2019-09-06 10:25:00,50.46,50.55,50.45,50.48,79913.0,41.2788,41.3525,41.2707,41.2952,79913.0
2019-09-06 10:30:00,50.48,50.63,50.48,50.59,49966.0,41.2952,41.4179,41.2952,41.3852,49966.0
2019-09-06 10:35:00,50.59,50.61,50.46,50.58,31120.0,41.3852,41.4016,41.2788,41.377,31120.0
2019-09-06 10:40:00,50.57,50.59,50.5,50.52,26644.0,41.3688,41.3852,41.3116,41.3279,26644.0
2019-09-06 10:45:00,50.54,50.58,50.49,50.54,25302.0,41.3443,41.377,41.3034,41.3443,25302.0
2019-09-06 10:50:00,50.52,50.52,50.41,50.45,24046.0,41.3279,41.3279,41.2379,41.2707,24046.0
2019-09-06 10:55:00,50.44,50.46,50.38,50.38,38424.0,41.2625,41.2788,41.2134,41.2134,38424.0
2019-09-06 11:00:00,50.38,50.49,50.36,50.4,162861.0,41.2134,41.3034,41.197,41.2298,162861.0
2019-09-06 11:05:00,50.4,50.42,50.26,50.26,74072.0,41.2298,41.2461,41.1152,41.1152,74072.0
2019-09-06 11:10:00,50.27,50.28,50.12,50.16,56828.0,41.1234,41.1316,41.0007,41.0334,56828.0
2019-09-06 11:15:00,50.15,50.16,50.08,50.12,48383.0,41.0253,41.0334,40.968,41.0007,48383.0
2019-09-06 11:20:00,50.12,50.25,50.09,50.09,34837.0,41.0007,41.1071,40.9762,40.9762,34837.0
2019-09-06 11:25:00,50.11,50.2,50.06,50.15,90934.0,40.9925,41.0662,40.9516,41.0253,90934.0
2019-09-06 11:30:00,50.17,50.19,50.09,50.12,45737.0,41.0416,41.058,40.9762,41.0007,45737.0
2019-09-06 11:35:00,50.11,50.2,50.1,50.13,39594.0,40.9925,41.0662,40.9844,41.0089,39594.0
2019-09-06 11:40:00,50.14,50.2,50.14,50.17,31073.0,41.0171,41.0662,41.0171,41.0416,31073.0
2019-09-06 11:45:00,50.18,50.2,50.14,50.16,39051.0,41.0498,41.0662,41.0171,41.0334,39051.0
2019-09-06 11:50:00,50.16,50.2,50.13,50.14,26706.0,41.0334,41.0662,41.0089,41.0171,26706.0
2019-09-06 11:55:00,50.14,50.14,50.06,50.12,43821.0,41.0171,41.0171,40.9516,41.0007,43821.0
2019-09-06 12:00:00,50.1,50.13,50.07,50.1,18032.0,40.9844,41.0089,40.9598,40.9844,18032.0
2019-09-06 12:05:00,50.1,50.21,50.08,50.21,25554.0,40.9844,41.0743,40.968,41.0743,25554.0
2019-09-06 12:10:00,50.19,50.2,50.12,50.13,13521.0,41.058,41.0662,41.0007,41.0089,13521.0
2019-09-06 12:15:00,50.13,50.26,50.12,50.25,20298.0,41.0089,41.1152,41.0007,41.1071,20298.0
2019-09-06 12:20:00,50.25,50.34,50.24,50.3,63586.0,41.1071,41.1807,41.0989,41.148,63586.0
2019-09-06 12:25:00,50.31,50.33,50.2,50.21,40911.0,41.1561,41.1725,41.0662,41.0743,40911.0
2019-09-06 12:30:00,50.2,50.31,50.19,50.27,31242.0,41.0662,41.1561,41.058,41.1234,31242.0
2019-09-06 12:35:00,50.28,50.29,50.18,50.25,69954.0,41.1316,41.1398,41.0498,41.1071,69954.0
2019-09-06 12:40:00,50.26,50.41,50.25,50.35,25587.0,41.1152,41.2379,41.1071,41.1889,25587.0
2019-09-06 12:45:00,50.35,50.37,50.27,50.32,35399.0,41.1889,41.2052,41.1234,41.1643,35399.0
2019-09-06 12:50:00,50.32,50.32,50.19,50.22,24762.0,41.1643,41.1643,41.058,41.0825,24762.0
2019-09-06 12:55:00,50.22,50.27,50.21,50.25,26843.0,41.0825,41.1234,41.0743,41.1071,26843.0
2019-09-06 13:00:00,50.26,50.31,50.2,50.31,22009.0,41.1152,41.1561,41.0662,41.1561,22009.0
2019-09-06 13:05:00,50.31,50.32,50.2,50.22,19578.0,41.1561,41.1643,41.0662,41.0825,19578.0
2019-09-06 13:10:00,50.23,50.28,50.19,50.25,27995.0,41.0907,41.1316,41.058,41.1071,27995.0
2019-09-06 13:15:00,50.27,50.33,50.25,50.29,11063.0,41.1234,41.1725,41.1071,41.1398,11063.0
2019-09-06 13:20:00,50.28,50.32,50.25,50.28,24940.0,41.1316,41.1643,41.1071,41.1316,24940.0
2019-09-06 13:25:00,50.27,50.39,50.26,50.34,27362.0,41.1234,41.2216,41.1152,41.1807,27362.0
2019-09-06 13:30:00,50.35,50.4,50.31,50.32,39449.0,41.1889,41.2298,41.1561,41.1643,39449.0
2019-09-06 13:35:00,50.31,50.34,50.29,50.29,31194.0,41.1561,41.1807,41.1398,41.1398,31194.0
2019-09-06 13:40:00,50.31,50.36,50.26,50.27,25883.0,41.1561,41.197,41.1152,41.1234,25883.0
2019-09-06 13:45:00,50.27,50.32,50.25,50.32,34759.0,41.1234,41.1643,41.1071,41.1643,34759.0
2019-09-06 13:50:00,50.31,50.35,50.29,50.35,17051.0,41.1561,41.1889,41.1398,41.1889,17051.0
2019-09-06 13:55:00,50.35,50.39,50.32,50.32,35417.0,41.1889,41.2216,41.1643,41.1643,35417.0
2019-09-06 14:00:00,50.31,50.37,50.31,50.35,29249.0,41.1561,41.2052,41.1561,41.1889,29249.0
2019-09-06 14:05:00,50.37,50.41,50.34,50.34,52329.0,41.2052,41.2379,41.1807,41.1807,52329.0
2019-09-06 14:10:00,50.35,50.4,50.34,50.36,24180.0,41.1889,41.2298,41.1807,41.197,24180.0
2019-09-06 14:15:00,50.37,50.42,50.36,50.37,48497.0,41.2052,41.2461,41.197,41.2052,48497.0
2019-09-06 14:20:00,50.38,50.38,50.31,50.35,29692.0,41.2134,41.2134,41.1561,41.1889,29692.0
2019-09-06 14:25:00,50.35,50.38,50.34,50.36,28281.0,41.1889,41.2134,41.1807,41.197,28281.0
2019-09-06 14:30:00,50.36,50.39,50.33,50.33,32328.0,41.197,41.2216,41.1725,41.1725,32328.0
2019-09-06 14:35:00,50.32,50.35,50.28,50.3,24848.0,41.1643,41.1889,41.1316,41.148,24848.0
2019-09-06 14:40:00,50.3,50.34,50.27,50.3,31501.0,41.148,41.1807,41.1234,41.148,31501.0
2019-09-06 14:45:00,50.31,50.4,50.3,50.36,34099.0,41.1561,41.2298,41.148,41.197,34099.0
2019-09-06 14:50:00,50.36,50.4,50.35,50.36,19728.0,41.197,41.2298,41.1889,41.197,19728.0
2019-09-06 14:55:00,50.36,50.4,50.33,50.34,28008.0,41.197,41.2298,41.1725,41.1807,28008.0
2019-09-06 15:00:00,50.35,50.39,50.33,50.34,30569.0,41.1889,41.2216,41.1725,41.1807,30569.0
2019-09-06 15:05:00,50.34,50.36,50.3,50.36,39076.0,41.1807,41.197,41.148,41.197,39076.0
2019-09-06 15:10:00,50.35,50.4,50.33,50.4,37947.0,41.1889,41.2298,41.1725,41.2298,37947.0
2019-09-06 15:15:00,50.4,50.41,50.34,50.38,42470.0,41.2298,41.2379,41.1807,41.2134,42470.0
2019-09-06 15:20:00,50.38,50.47,50.38,50.43,41788.0,41.2134,41.287,41.2134,41.2543,41788.0
2019-09-06 15:25:00,50.42,50.48,50.41,50.45,43346.0,41.2461,41.2952,41.2379,41.2707,43346.0
2019-09-06 15:30:00,50.45,50.5,50.42,50.48,47874.0,41.2707,41.3116,41.2461,41.2952,47874.0
2019-09-06 15:35:00,50.48,50.49,50.43,50.48,50124.0,41.2952,41.3034,41.2543,41.2952,50124.0
2019-09-06 15:40:00,50.48,50.51,50.45,50.48,77804.0,41.2952,41.3198,41.2707,41.2952,77804.0
2019-09-06 15:45:00,50.49,50.5,50.36,50.38,85576.0,41.3034,41.3116,41.197,41.2134,85576.0
2019-09-06 15:50:00,50.38,50.42,50.34,50.37,118733.0,41.2134,41.2461,41.1807,41.2052,118733.0
2019-09-06 15:55:00,50.36,50.39,50.29,50.37,228044.0,41.197,41.2216,41.1398,41.2052,228044.0
2019-09-09 09:30:00,50.65,50.97,50.65,50.93,239657.0,41.4343,41.6961,41.4343,41.6633,239657.0
2019-09-09 09:35:00,50.95,50.98,50.86,50.91,74833.0,41.6797,41.7042,41.6061,41.647,74833.0
2019-09-09 09:40:00,50.93,51.0,50.83,50.85,79689.0,41.6633,41.7206,41.5815,41.5979,79689.0
2019-09-09 09:45:00,50.84,50.98,50.81,50.82,89169.0,41.5897,41.7042,41.5652,41.5733,89169.0
2019-09-09 09:50:00,50.81,50.97,50.79,50.85,150857.0,41.5652,41.6961,41.5488,41.5979,150857.0
2019-09-09 09:55:00,50.84,50.88,50.74,50.82,144833.0,41.5897,41.6224,41.5079,41.5733,144833.0
2019-09-09 10:00:00,50.83,50.89,50.76,50.8,209686.0,41.5815,41.6306,41.5243,41.557,209686.0
2019-09-09 10:05:00,50.8,50.82,50.55,50.65,229187.0,41.557,41.5733,41.3525,41.4343,229187.0
2019-09-09 10:10:00,50.66,50.91,50.64,50.86,125743.0,41.4425,41.647,41.4261,41.6061,125743.0
2019-09-09 10:15:00,50.86,50.87,50.76,50.78,96601.0,41.6061,41.6142,41.5243,41.5406,96601.0
2019-09-09 10:20:00,50.76,50.82,50.73,50.82,74684.0,41.5243,41.5733,41.4997,41.5733,74684.0
2019-09-09 10:25:00,50.81,50.88,50.75,50.87,63675.0,41.5652,41.6224,41.5161,41.6142,63675.0
2019-09-09 10:30:00,50.88,50.92,50.81,50.92,95751.0,41.6224,41.6552,41.5652,41.6552,95751.0
2019-09-09 10:35:00,50.92,50.93,50.86,50.88,44375.0,41.6552,41.6633,41.6061,41.6224,44375.0
2019-09-09 10:40:00,50.88,50.94,50.86,50.94,55072.0,41.6224,41.6715,41.6061,41.6715,55072.0
2019-09-09 10:45:00,50.94,50.98,50.89,50.98,71002.0,41.6715,41.7042,41.6306,41.7042,71002.0
2019-09-09 10:50:00,50.97,51.15,50.96,51.04,144160.0,41.6961,41.8433,41.6879,41.7533,144160.0
2019-09-09 10:55:00,51.04,51.08,51.0,51.06,62438.0,41.7533,41.786,41.7206,41.7697,62438.0
2019-09-09 11:00:00,51.05,51.05,50.97,51.0,74005.0,41.7615,41.7615,41.6961,41.7206,74005.0
2019-09-09 11:05:00,51.01,51.01,50.88,50.94,49141.0,41.7288,41.7288,41.6224,41.6715,49141.0
2019-09-09 11:10:00,50.95,51.12,50.91,51.01,78089.0,41.6797,41.8188,41.647,41.7288,78089.0
2019-09-09 11:15:00,51.02,51.12,51.01,51.05,37929.0,41.737,41.8188,41.7288,41.7615,37929.0
2019-09-09 11:20:00,51.06,51.16,51.06,51.16,45188.0,41.7697,41.8515,41.7697,41.8515,45188.0
2019-09-09 11:25:00,51.16,51.25,51.15,51.24,33913.0,41.8515,41.9251,41.8433,41.9169,33913.0
2019-09-09 11:30:00,51.23,51.29,51.22,51.25,37234.0,41.9087,41.9578,41.9006,41.9251,37234.0
2019-09-09 11:35:00,51.25,51.27,51.22,51.25,38855.0,41.9251,41.9415,41.9006,41.9251,38855.0
2019-09-09 11:40:00,51.24,51.26,51.21,51.23,38865.0,41.9169,41.9333,41.8924,41.9087,38865.0
2019-09-09 11:45:00,51.23,51.23,51.11,51.18,47494.0,41.9087,41.9087,41.8106,41.8678,47494.0
2019-09-09 11:50:00,51.18,51.23,51.15,51.16,48037.0,41.8678,41.9087,41.8433,41.8515,48037.0
2019-09-09 11:55:00,51.16,51.19,51.11,51.16,38841.0,41.8515,41.876,41.8106,41.8515,38841.0
2019-09-09 12:00:00,51.17,51.18,51.06,51.07,37336.0,41.8597,41.8678,41.7697,41.7779,37336.0
2019-09-09 12:05:00,51.08,51.12,51.01,51.02,49924.0,41.786,41.8188,41.7288,41.737,49924.0
2019-09-09 12:10:00,51.02,51.08,51.01,51.07,21385.0,41.737,41.786,41.7288,41.7779,21385.0
2019-09-09 12:15:00,51.07,51.15,51.01,51.01,33519.0,41.7779,41.8433,41.7288,41.7288,33519.0
2019-09-09 12:20:00,51.02,51.04,50.98,51.0,51982.0,41.737,41.7533,41.7042,41.7206,51982.0
2019-09-09 12:25:00,51.0,51.04,50.97,51.04,37639.0,41.7206,41.7533,41.6961,41.7533,37639.0
2019-09-09 12:30:00,51.03,51.03,50.91,50.95,85359.0,41.7451,41.7451,41.647,41.6797,85359.0
2019-09-09 12:35:00,50.95,50.97,50.91,50.95,66040.0,41.6797,41.6961,41.647,41.6797,66040.0
2019-09-09 12:40:00,50.95,51.02,50.94,50.99,70519.0,41.6797,41.737,41.6715,41.7124,70519.0
2019-09-09 12:45:00,50.99,51.0,50.94,50.97,40267.0,41.7124,41.7206,41.6715,41.6961,40267.0
2019-09-09 12:50:00,50.97,51.04,50.95,50.98,51844.0,41.6961,41.7533,41.6797,41.7042,51844.0
2019-09-09 12:55:00,50.99,51.01,50.94,50.99,38122.0,41.7124,41.7288,41.6715,41.7124,38122.0
2019-09-09 13:00:00,50.99,51.0,50.97,50.97,24762.0,41.7124,41.7206,41.6961,41.6961,24762.0
2019-09-09 13:05:00,50.97,51.03,50.97,50.98,37789.0,41.6961,41.7451,41.6961,41.7042,37789.0
2019-09-09 13:10:00,50.98,51.01,50.92,50.93,50187.0,41.7042,41.7288,41.6552,41.6633,50187.0
2019-09-09 13:15:00,50.93,51.01,50.91,50.98,46895.0,41.6633,41.7288,41.647,41.7042,46895.0
2019-09-09 13:20:00,50.97,50.98,50.94,50.95,41660.0,41.6961,41.7042,41.6715,41.6797,41660.0
2019-09-09 13:25:00,50.94,50.95,50.91,50.95,28596.0,41.6715,41.6797,41.647,41.6797,28596.0
2019-09-09 13:30:00,50.93,51.05,50.93,51.0,36146.0,41.6633,41.7615,41.6633,41.7206,36146.0
2019-09-09 13:35:00,51.0,51.07,50.99,51.03,33834.0,41.7206,41.7779,41.7124,41.7451,33834.0
2019-09-09 13:40:00,51.02,51.12,51.01,51.09,30136.0,41.737,41.8188,41.7288,41.7942,30136.0
2019-09-09 13:45:00,51.09,51.17,51.08,51.16,26449.0,41.7942,41.8597,41.786,41.8515,26449.0
2019-09-09 13:50:00,51.16,51.19,51.12,51.19,19326.0,41.8515,41.876,41.8188,41.876,19326.0
2019-09-09 13:55:00,51.18,51.19,51.13,51.15,40867.0,41.8678,41.876,41.8269,41.8433,40867.0
2019-09-09 14:00:00,51.16,51.21,51.15,51.18,48411.0,41.8515,41.8924,41.8433,41.8678,48411.0
2019-09-09 14:05:00,51.18,51.19,51.12,51.12,21958.0,41.8678,41.876,41.8188,41.8188,21958.0
2019-09-09 14:10:00,51.12,51.23,51.08,51.23,44033.0,41.8188,41.9087,41.786,41.9087,44033.0
2019-09-09 14:15:00,51.22,51.31,51.22,51.23,51751.0,41.9006,41.9742,41.9006,41.9087,51751.0
2019-09-09 14:20:00,51.23,51.26,51.21,51.21,28570.0,41.9087,41.9333,41.8924,41.8924,28570.0
2019-09-09 14:25:00,51.22,51.25,51.16,51.17,28175.0,41.9006,41.9251,41.8515,41.8597,28175.0
2019-09-09 14:30:00,51.17,51.23,51.13,51.18,38850.0,41.8597,41.9087,41.8269,41.8678,38850.0
2019-09-09 14:35:00,51.18,51.19,51.15,51.15,36741.0,41.8678,41.876,41.8433,41.8433,36741.0
2019-09-09 14:40:00,51.16,51.23,51.16,51.22,48041.0,41.8515,41.9087,41.8515,41.9006,48041.0
2019-09-09 14:45:00,51.22,51.3,51.19,51.23,31319.0,41.9006,41.966,41.876,41.9087,31319.0
2019-09-09 14:50:00,51.22,51.24,51.16,51.2,38558.0,41.9006,41.9169,41.8515,41.8842,38558.0
2019-09-09 14:55:00,51.2,51.23,51.18,51.19,35085.0,41.8842,41.9087,41.8678,41.876,35085.0
2019-09-09 15:00:00,51.2,51.28,51.19,51.27,54659.0,41.8842,41.9497,41.876,41.9415,54659.0
2019-09-09 15:05:00,51.27,51.31,51.25,51.3,45403.0,41.9415,41.9742,41.9251,41.966,45403.0
2019-09-09 15:10:00,51.3,51.31,51.24,51.24,36987.0,41.966,41.9742,41.9169,41.9169,36987.0
2019-09-09 15:15:00,51.23,51.24,51.2,51.2,44114.0,41.9087,41.9169,41.8842,41.8842,44114.0
2019-09-09 15:20:00,51.21,51.26,51.17,51.23,49417.0,41.8924,41.9333,41.8597,41.9087,49417.0
2019-09-09 15:25:00,51.23,51.25,51.17,51.17,39229.0,41.9087,41.9251,41.8597,41.8597,39229.0
2019-09-09 15:30:00,51.17,51.18,51.05,51.06,65402.0,41.8597,41.8678,41.7615,41.7697,65402.0
2019-09-09 15:35:00,51.07,51.08,50.93,50.99,135562.0,41.7779,41.786,41.6633,41.7124,135562.0
2019-09-09 15:40:00,51.0,51.01,50.91,50.91,77245.0,41.7206,41.7288,41.647,41.647,77245.0
2019-09-09 15:45:00,50.91,50.92,50.78,50.82,227567.0,41.647,41.6552,41.5406,41.5733,227567.0
2019-09-09 15:50:00,50.83,50.84,50.77,50.79,193065.0,41.5815,41.5897,41.5324,41.5488,193065.0
2019-09-09 15:55:00,50.79,50.97,50.77,50.95,272157.0,41.5488,41.6961,41.5324,41.6797,272157.0
2019-09-10 09:30:00,51.0,51.49,50.72,51.45,255624.0,41.7206,42.1214,41.4915,42.0887,255624.0
2019-09-10 09:35:00,51.45,51.48,51.01,51.03,110813.0,42.0887,42.1133,41.7288,41.7451,110813.0
2019-09-10 09:40:00,51.04,51.11,50.86,50.9,65886.0,41.7533,41.8106,41.6061,41.6388,65886.0
2019-09-10 09:45:00,50.91,51.29,50.85,51.24,50535.0,41.647,41.9578,41.5979,41.9169,50535.0
2019-09-10 09:50:00,51.23,51.23,51.06,51.11,38590.0,41.9087,41.9087,41.7697,41.8106,38590.0
2019-09-10 09:55:00,51.11,51.14,50.9,50.94,44187.0,41.8106,41.8351,41.6388,41.6715,44187.0
2019-09-10 10:00:00,50.95,50.96,50.83,50.87,75085.0,41.6797,41.6879,41.5815,41.6142,75085.0
2019-09-10 10:05:00,50.88,50.92,50.71,50.77,62390.0,41.6224,41.6552,41.4834,41.5324,62390.0
2019-09-10 10:10:00,50.76,50.78,50.68,50.76,49674.0,41.5243,41.5406,41.4588,41.5243,49674.0
2019-09-10 10:15:00,50.76,50.88,50.66,50.69,81383.0,41.5243,41.6224,41.4425,41.467,81383.0
2019-09-10 10:20:00,50.7,50.73,50.61,50.65,62427.0,41.4752,41.4997,41.4016,41.4343,62427.0
2019-09-10 10:25:00,50.65,50.78,50.61,50.76,62758.0,41.4343,41.5406,41.4016,41.5243,62758.0
2019-09-10 10:30:00,50.78,50.78,50.65,50.74,46186.0,41.5406,41.5406,41.4343,41.5079,46186.0
2019-09-10 10:35:00,50.75,50.82,50.7,50.77,25763.0,41.5161,41.5733,41.4752,41.5324,25763.0
2019-09-10 10:40:00,50.78,50.82,50.75,50.8,32947.0,41.5406,41.5733,41.5161,41.557,32947.0
2019-09-10 10:45:00,50.8,50.83,50.67,50.67,41459.0,41.557,41.5815,41.4506,41.4506,41459.0
2019-09-10 10:50:00,50.67,50.72,50.66,50.69,76834.0,41.4506,41.4915,41.4425,41.467,76834.0
2019-09-10 10:55:00,50.69,50.73,50.68,50.72,44062.0,41.467,41.4997,41.4588,41.4915,44062.0
2019-09-10 11:00:00,50.71,50.87,50.71,50.79,35970.0,41.4834,41.6142,41.4834,41.5488,35970.0
2019-09-10 11:05:00,50.77,50.83,50.72,50.73,61806.0,41.5324,41.5815,41.4915,41.4997,61806.0
2019-09-10 11:10:00,50.74,50.77,50.71,50.73,27905.0,41.5079,41.5324,41.4834,41.4997,27905.0
2019-09-10 11:15:00,50.73,50.76,50.64,50.65,43949.0,41.4997,41.5243,41.4261,41.4343,43949.0
2019-09-10 11:20:00,50.66,50.72,50.64,50.72,26422.0,41.4425,41.4915,41.4261,41.4915,26422.0
2019-09-10 11:25:00,50.72,50.77,50.7,50.75,29203.0,41.4915,41.5324,41.4752,41.5161,29203.0
2019-09-10 11:30:00,50.73,50.73,50.58,50.59,51464.0,41.4997,41.4997,41.377,41.3852,51464.0
2019-09-10 11:35:00,50.59,50.66,50.58,50.63,47050.0,41.3852,41.4425,41.377,41.4179,47050.0
2019-09-10 11:40:00,50.63,50.64,50.52,50.52,41838.0,41.4179,41.4261,41.3279,41.3279,41838.0
2019-09-10 11:45:00,50.53,50.78,50.52,50.74,54695.0,41.3361,41.5406,41.3279,41.5079,54695.0
2019-09-10 11:50:00,50.75,50.85,50.75,50.78,59210.0,41.5161,41.5979,41.5161,41.5406,59210.0
2019-09-10 11:55:00,50.78,50.78,50.66,50.69,48915.0,41.5406,41.5406,41.4425,41.467,48915.0
2019-09-10 12:00:00,50.7,50.73,50.6,50.62,27727.0,41.4752,41.4997,41.3934,41.4097,27727.0
2019-09-10 12:05:00,50.62,50.72,50.59,50.7,34904.0,41.4097,41.4915,41.3852,41.4752,34904.0
2019-09-10 12:10:00,50.69,50.74,50.68,50.73,22765.0,41.467,41.5079,41.4588,41.4997,22765.0
2019-09-10 12:15:00,50.73,50.79,50.72,50.72,28797.0,41.4997,41.5488,41.4915,41.4915,28797.0
2019-09-10 12:20:00,50.73,50.78,50.7,50.75,25622.0,41.4997,41.5406,41.4752,41.5161,25622.0
2019-09-10 12:25:00,50.76,50.76,50.68,50.7,13000.0,41.5243,41.5243,41.4588,41.4752,13000.0
2019-09-10 12:30:00,50.69,50.69,50.6,50.62,39401.0,41.467,41.467,41.3934,41.4097,39401.0
2019-09-10 12:35:00,50.62,50.7,50.62,50.68,40638.0,41.4097,41.4752,41.4097,41.4588,40638.0
2019-09-10 12:40:00,50.67,50.71,50.66,50.67,27449.0,41.4506,41.4834,41.4425,41.4506,27449.0
2019-09-10 12:45:00,50.67,50.74,50.67,50.73,39600.0,41.4506,41.5079,41.4506,41.4997,39600.0
2019-09-10 12:50:00,50.73,50.8,50.71,50.77,17912.0,41.4997,41.557,41.4834,41.5324,17912.0
2019-09-10 12:55:00,50.77,50.8,50.73,50.77,39175.0,41.5324,41.557,41.4997,41.5324,39175.0
2019-09-10 13:00:00,50.78,50.79,50.75,50.75,22054.0,41.5406,41.5488,41.5161,41.5161,22054.0
2019-09-10 13:05:00,50.74,50.76,50.62,50.64,41202.0,41.5079,41.5243,41.4097,41.4261,41202.0
2019-09-10 13:10:00,50.65,50.72,50.65,50.69,18048.0,41.4343,41.4915,41.4343,41.467,18048.0
2019-09-10 13:15:00,50.7,50.72,50.65,50.72,26119.0,41.4752,41.4915,41.4343,41.4915,26119.0
2019-09-10 13:20:00,50.72,50.76,50.71,50.74,17358.0,41.4915,41.5243,41.4834,41.5079,17358.0
2019-09-10 13:25:00,50.73,50.75,50.71,50.71,18833.0,41.4997,41.5161,41.4834,41.4834,18833.0
2019-09-10 13:30:00,50.72,50.73,50.68,50.68,17366.0,41.4915,41.4997,41.4588,41.4588,17366.0
2019-09-10 13:35:00,50.69,50.72,50.68,50.72,33953.0,41.467,41.4915,41.4588,41.4915,33953.0
2019-09-10 13:40:00,50.74,50.75,50.72,50.73,20036.0,41.5079,41.5161,41.4915,41.4997,20036.0
2019-09-10 13:45:00,50.74,50.79,50.72,50.78,21940.0,41.5079,41.5488,41.4915,41.5406,21940.0
2019-09-10 13:50:00,50.79,50.84,50.78,50.82,25744.0,41.5488,41.5897,41.5406,41.5733,25744.0
2019-09-10 13:55:00,50.81,50.85,50.73,50.75,19150.0,41.5652,41.5979,41.4997,41.5161,19150.0
2019-09-10 14:00:00,50.75,50.79,50.74,50.79,23052.0,41.5161,41.5488,41.5079,41.5488,23052.0
2019-09-10 14:05:00,50.79,50.8,50.74,50.75,29656.0,41.5488,41.557,41.5079,41.5161,29656.0
2019-09-10 14:10:00,50.76,50.77,50.72,50.72,25364.0,41.5243,41.5324,41.4915,41.4915,25364.0
2019-09-10 14:15:00,50.72,50.74,50.7,50.71,32336.0,41.4915,41.5079,41.4752,41.4834,32336.0
2019-09-10 14:20:00,50.71,50.71,50.64,50.65,33209.0,41.4834,41.4834,41.4261,41.4343,33209.0
2019-09-10 14:25:00,50.65,50.65,50.58,50.6,45403.0,41.4343,41.4343,41.377,41.3934,45403.0
2019-09-10 14:30:00,50.6,50.71,50.58,50.71,30716.0,41.3934,41.4834,41.377,41.4834,30716.0
2019-09-10 14:35:00,50.71,50.71,50.6,50.61,23236.0,41.4834,41.4834,41.3934,41.4016,23236.0
2019-09-10 14:40:00,50.61,50.64,50.56,50.62,44445.0,41.4016,41.4261,41.3607,41.4097,44445.0
2019-09-10 14:45:00,50.62,50.65,50.59,50.62,18971.0,41.4097,41.4343,41.3852,41.4097,18971.0
2019-09-10 14:50:00,50.63,50.63,50.57,50.59,36062.0,41.4179,41.4179,41.3688,41.3852,36062.0
2019-09-10 14:55:00,50.59,50.59,50.52,50.52,43989.0,41.3852,41.3852,41.3279,41.3279,43989.0
2019-09-10 15:00:00,50.52,50.53,50.43,50.45,67845.0,41.3279,41.3361,41.2543,41.2707,67845.0
2019-09-10 15:05:00,50.43,50.43,50.32,50.35,64759.0,41.2543,41.2543,41.1643,41.1889,64759.0
2019-09-10 15:10:00,50.36,50.36,50.1,50.15,86823.0,41.197,41.197,40.9844,41.0253,86823.0
2019-09-10 15:15:00,50.16,50.21,50.12,50.15,60113.0,41.0334,41.0743,41.0007,41.0253,60113.0
2019-09-10 15:20:00,50.15,50.16,50.11,50.14,63147.0,41.0253,41.0334,40.9925,41.0171,63147.0
2019-09-10 15:25:00,50.15,50.15,50.01,50.03,100029.0,41.0253,41.0253,40.9107,40.9271,100029.0
2019-09-10 15:30:00,50.02,50.03,49.68,49.72,201629.0,40.9189,40.9271,40.6408,40.6735,201629.0
2019-09-10 15:35:00,49.72,49.73,49.57,49.71,154116.0,40.6735,40.6817,40.5508,40.6653,154116.0
2019-09-10 15:40:00,49.7,49.83,49.68,49.8,120700.0,40.6571,40.7635,40.6408,40.7389,120700.0
2019-09-10 15:45:00,49.8,49.81,49.71,49.73,135402.0,40.7389,40.7471,40.6653,40.6817,135402.0
2019-09-10 15:50:00,49.73,49.81,49.57,49.58,313524.0,40.6817,40.7471,40.5508,40.559,313524.0
2019-09-10 15:55:00,49.58,49.66,49.44,49.63,630363.0,40.559,40.6244,40.4444,40.5999,630363.0
2019-09-11 09:30:00,50.84,50.99,50.02,50.02,375767.0,41.5897,41.7124,40.9189,40.9189,375767.0
2019-09-11 09:35:00,50.02,50.06,49.66,50.01,163143.0,40.9189,40.9516,40.6244,40.9107,163143.0
2019-09-11 09:40:00,50.0,50.37,49.95,50.13,152581.0,40.9025,41.2052,40.8616,41.0089,152581.0
2019-09-11 09:45:00,50.13,50.28,49.9,50.03,184390.0,41.0089,41.1316,40.8207,40.9271,184390.0
2019-09-11 09:50:00,50.04,50.08,49.75,49.94,127219.0,40.9353,40.968,40.698,40.8535,127219.0
2019-09-11 09:55:00,49.93,50.06,49.91,49.92,134725.0,40.8453,40.9516,40.8289,40.8371,134725.0
2019-09-11 10:00:00,49.93,50.22,49.92,50.22,158234.0,40.8453,41.0825,40.8371,41.0825,158234.0
2019-09-11 10:05:00,50.25,50.3,49.96,49.99,115590.0,41.1071,41.148,40.8698,40.8944,115590.0
2019-09-11 10:10:00,49.99,50.04,49.91,49.93,77923.0,40.8944,40.9353,40.8289,40.8453,77923.0
2019-09-11 10:15:00,49.92,50.0,49.85,50.0,146359.0,40.8371,40.9025,40.7798,40.9025,146359.0
2019-09-11 10:20:00,50.0,50.08,49.73,49.88,144034.0,40.9025,40.968,40.6817,40.8044,144034.0
2019-09-11 10:25:00,49.88,49.92,49.59,49.6,136575.0,40.8044,40.8371,40.5671,40.5753,136575.0
2019-09-11 10:30:00,49.6,49.63,49.35,49.37,152984.0,40.5753,40.5999,40.3708,40.3872,152984.0
2019-09-11 10:35:00,49.37,49.64,49.34,49.62,47156.0,40.3872,40.608,40.3626,40.5917,47156.0
2019-09-11 10:40:00,49.63,49.78,49.63,49.73,34584.0,40.5999,40.7226,40.5999,40.6817,34584.0
2019-09-11 10:45:00,49.72,49.77,49.63,49.68,59755.0,40.6735,40.7144,40.5999,40.6408,59755.0
2019-09-11 10:50:00,49.67,49.8,49.65,49.69,56398.0,40.6326,40.7389,40.6162,40.6489,56398.0
2019-09-11 10:55:00,49.68,49.79,49.61,49.71,50726.0,40.6408,40.7308,40.5835,40.6653,50726.0
2019-09-11 11:00:00,49.72,49.74,49.62,49.74,46243.0,40.6735,40.6899,40.5917,40.6899,46243.0
2019-09-11 11:05:00,49.73,49.87,49.73,49.8,65654.0,40.6817,40.7962,40.6817,40.7389,65654.0
2019-09-11 11:10:00,49.81,49.82,49.69,49.76,56822.0,40.7471,40.7553,40.6489,40.7062,56822.0
2019-09-11 11:15:00,49.76,49.84,49.75,49.8,39630.0,40.7062,40.7717,40.698,40.7389,39630.0
2019-09-11 11:20:00,49.81,50.0,49.81,49.95,190625.0,40.7471,40.9025,40.7471,40.8616,190625.0
2019-09-11 11:25:00,49.93,50.01,49.93,49.98,85360.0,40.8453,40.9107,40.8453,40.8862,85360.0
2019-09-11 11:30:00,49.99,50.13,49.98,50.08,76416.0,40.8944,41.0089,40.8862,40.968,76416.0
2019-09-11 11:35:00,50.08,50.25,50.05,50.18,65236.0,40.968,41.1071,40.9434,41.0498,65236.0
2019-09-11 11:40:00,50.16,50.17,50.08,50.09,45268.0,41.0334,41.0416,40.968,40.9762,45268.0
2019-09-11 11:45:00,50.08,50.08,49.94,49.98,90272.0,40.968,40.968,40.8535,40.8862,90272.0
2019-09-11 11:50:00,49.98,50.15,49.97,50.11,54639.0,40.8862,41.0253,40.878,40.9925,54639.0
2019-09-11 11:55:00,50.11,50.11,50.0,50.08,81318.0,40.9925,40.9925,40.9025,40.968,81318.0
2019-09-11 12:00:00,50.09,50.09,49.92,49.97,50010.0,40.9762,40.9762,40.8371,40.878,50010.0
2019-09-11 12:05:00,49.96,50.07,49.96,50.06,42575.0,40.8698,40.9598,40.8698,40.9516,42575.0
2019-09-11 12:10:00,50.07,50.1,49.99,50.04,30177.0,40.9598,40.9844,40.8944,40.9353,30177.0
2019-09-11 12:15:00,50.03,50.17,49.93,50.14,217338.0,40.9271,41.0416,40.8453,41.0171,217338.0
2019-09-11 12:20:00,50.15,50.16,50.01,50.01,52229.0,41.0253,41.0334,40.9107,40.9107,52229.0
2019-09-11 12:25:00,50.01,50.03,49.93,49.93,95793.0,40.9107,40.9271,40.8453,40.8453,95793.0
2019-09-11 12:30:00,49.94,49.98,49.88,49.88,19942.0,40.8535,40.8862,40.8044,40.8044,19942.0
2019-09-11 12:35:00,49.9,49.92,49.84,49.9,33932.0,40.8207,40.8371,40.7717,40.8207,33932.0
2019-09-11 12:40:00,49.9,50.0,49.87,49.97,96573.0,40.8207,40.9025,40.7962,40.878,96573.0
2019-09-11 12:45:00,49.97,50.04,49.96,50.02,92357.0,40.878,40.9353,40.8698,40.9189,92357.0
2019-09-11 12:50:00,50.02,50.03,49.8,49.83,39705.0,40.9189,40.9271,40.7389,40.7635,39705.0
2019-09-11 12:55:00,49.84,50.04,49.83,49.94,88900.0,40.7717,40.9353,40.7635,40.8535,88900.0
2019-09-11 13:00:00,49.97,50.03,49.89,49.89,74792.0,40.878,40.9271,40.8126,40.8126,74792.0
2019-09-11 13:05:00,49.89,49.9,49.77,49.77,25229.0,40.8126,40.8207,40.7144,40.7144,25229.0
2019-09-11 13:10:00,49.78,49.96,49.77,49.96,28069.0,40.7226,40.8698,40.7144,40.8698,28069.0
2019-09-11 13:15:00,49.96,50.04,49.9,50.03,30131.0,40.8698,40.9353,40.8207,40.9271,30131.0
2019-09-11 13:20:00,50.02,50.09,49.96,49.98,49176.0,40.9189,40.9762,40.8698,40.8862,49176.0
2019-09-11 13:25:00,49.99,50.01,49.93,49.95,77169.0,40.8944,40.9107,40.8453,40.8616,77169.0
2019-09-11 13:30:00,49.95,50.08,49.92,50.07,42805.0,40.8616,40.968,40.8371,40.9598,42805.0
2019-09-11 13:35:00,50.08,50.09,50.01,50.06,33097.0,40.968,40.9762,40.9107,40.9516,33097.0
2019-09-11 13:40:00,50.05,50.05,49.93,50.0,166469.0,40.9434,40.9434,40.8453,40.9025,166469.0
2019-09-11 13:45:00,49.99,50.08,49.99,50.08,153142.0,40.8944,40.968,40.8944,40.968,153142.0
2019-09-11 13:50:00,50.08,50.1,50.02,50.03,25043.0,40.968,40.9844,40.9189,40.9271,25043.0
2019-09-11 13:55:00,50.02,50.11,50.01,50.11,24375.0,40.9189,40.9925,40.9107,40.9925,24375.0
2019-09-11 14:00:00,50.1,50.11,50.06,50.09,25416.0,40.9844,40.9925,40.9516,40.9762,25416.0
2019-09-11 14:05:00,50.09,50.13,50.06,50.11,25672.0,40.9762,41.0089,40.9516,40.9925,25672.0
2019-09-11 14:10:00,50.12,50.12,50.06,50.08,30168.0,41.0007,41.0007,40.9516,40.968,30168.0
2019-09-11 14:15:00,50.07,50.15,50.07,50.15,31602.0,40.9598,41.0253,40.9598,41.0253,31602.0
2019-09-11 14:20:00,50.15,50.2,50.14,50.19,42609.0,41.0253,41.0662,41.0171,41.058,42609.0
2019-09-11 14:25:00,50.19,50.29,50.18,50.29,55704.0,41.058,41.1398,41.0498,41.1398,55704.0
2019-09-11 14:30:00,50.29,50.3,50.2,50.21,41497.0,41.1398,41.148,41.0662,41.0743,41497.0
2019-09-11 14:35:00,50.2,50.26,50.11,50.11,137373.0,41.0662,41.1152,40.9925,40.9925,137373.0
2019-09-11 14:40:00,50.12,50.2,50.06,50.12,196364.0,41.0007,41.0662,40.9516,41.0007,196364.0
2019-09-11 14:45:00,50.13,50.21,50.11,50.13,49735.0,41.0089,41.0743,40.9925,41.0089,49735.0
2019-09-11 14:50:00,50.13,50.15,50.07,50.1,30111.0,41.0089,41.0253,40.9598,40.9844,30111.0
2019-09-11 14:55:00,50.1,50.16,50.07,50.13,27576.0,40.9844,41.0334,40.9598,41.0089,27576.0
2019-09-11 15:00:00,50.13,50.16,50.1,50.15,38003.0,41.0089,41.0334,40.9844,41.0253,38003.0
2019-09-11 15:05:00,50.16,50.29,50.14,50.28,44265.0,41.0334,41.1398,41.0171,41.1316,44265.0
2019-09-11 15:10:00,50.27,50.3,50.18,50.19,24247.0,41.1234,41.148,41.0498,41.058,24247.0
2019-09-11 15:15:00,50.19,50.22,50.15,50.15,38209.0,41.058,41.0825,41.0253,41.0253,38209.0
2019-09-11 15:20:00,50.16,50.16,50.02,50.02,47451.0,41.0334,41.0334,40.9189,40.9189,47451.0
2019-09-11 15:25:00,50.02,50.04,49.98,49.99,49934.0,40.9189,40.9353,40.8862,40.8944,49934.0
2019-09-11 15:30:00,50.0,50.05,50.0,50.03,54830.0,40.9025,40.9434,40.9025,40.9271,54830.0
2019-09-11 15:35:00,50.04,50.16,50.03,50.15,70487.0,40.9353,41.0334,40.9271,41.0253,70487.0
2019-09-11 15:40:00,50.15,50.17,50.12,50.13,77705.0,41.0253,41.0416,41.0007,41.0089,77705.0
2019-09-11 15:45:00,50.13,50.13,50.04,50.09,115909.0,41.0089,41.0089,40.9353,40.9762,115909.0
2019-09-11 15:50:00,50.09,50.42,50.08,50.38,192963.0,40.9762,41.2461,40.968,41.2134,192963.0
2019-09-11 15:55:00,50.39,50.45,50.34,50.42,281752.0,41.2216,41.2707,41.1807,41.2461,281752.0
2019-09-12 09:30:00,50.54,51.31,50.5,51.14,183844.0,41.3443,41.9742,41.3116,41.8351,183844.0
2019-09-12 09:35:00,51.13,51.44,51.1,51.43,85561.0,41.8269,42.0805,41.8024,42.0724,85561.0
2019-09-12 09:40:00,51.44,51.55,51.37,51.55,82488.0,42.0805,42.1705,42.0233,42.1705,82488.0
2019-09-12 09:45:00,51.55,51.95,51.54,51.95,195638.0,42.1705,42.4977,42.1623,42.4977,195638.0
2019-09-12 09:50:00,51.94,52.23,51.94,52.16,188767.0,42.4896,42.7268,42.4896,42.6695,188767.0
2019-09-12 09:55:00,52.15,52.39,52.14,52.23,225876.0,42.6614,42.8577,42.6532,42.7268,225876.0
2019-09-12 10:00:00,52.24,52.39,52.17,52.2,135070.0,42.735,42.8577,42.6777,42.7023,135070.0
2019-09-12 10:05:00,52.21,52.27,52.16,52.17,72088.0,42.7104,42.7595,42.6695,42.6777,72088.0
2019-09-12 10:10:00,52.16,52.75,52.09,52.71,223165.0,42.6695,43.1522,42.6123,43.1195,223165.0
2019-09-12 10:15:00,52.72,52.76,52.44,52.49,87467.0,43.1276,43.1604,42.8986,42.9395,87467.0
2019-09-12 10:20:00,52.49,52.6,52.44,52.54,107679.0,42.9395,43.0295,42.8986,42.9804,107679.0
2019-09-12 10:25:00,52.54,52.81,52.52,52.75,141527.0,42.9804,43.2013,42.964,43.1522,141527.0
2019-09-12 10:30:00,52.73,52.9,52.66,52.68,152384.0,43.1358,43.2749,43.0786,43.0949,152384.0
2019-09-12 10:35:00,52.66,52.66,52.34,52.4,127303.0,43.0786,43.0786,42.8168,42.8659,127303.0
2019-09-12 10:40:00,52.4,52.41,52.18,52.28,79813.0,42.8659,42.874,42.6859,42.7677,79813.0
2019-09-12 10:45:00,52.28,52.32,52.19,52.23,112718.0,42.7677,42.8004,42.6941,42.7268,112718.0
2019-09-12 10:50:00,52.23,52.27,51.9,52.03,246940.0,42.7268,42.7595,42.4568,42.5632,246940.0
2019-09-12 10:55:00,52.03,52.08,51.95,52.0,128405.0,42.5632,42.6041,42.4977,42.5386,128405.0
2019-09-12 11:00:00,52.01,52.18,51.83,52.12,104067.0,42.5468,42.6859,42.3996,42.6368,104067.0
2019-09-12 11:05:00,52.12,52.23,52.08,52.23,81024.0,42.6368,42.7268,42.6041,42.7268,81024.0
2019-09-12 11:10:00,52.22,52.35,52.12,52.15,71955.0,42.7186,42.825,42.6368,42.6614,71955.0
2019-09-12 11:15:00,52.15,52.26,52.08,52.16,67625.0,42.6614,42.7513,42.6041,42.6695,67625.0
2019-09-12 11:20:00,52.15,52.24,52.09,52.19,61619.0,42.6614,42.735,42.6123,42.6941,61619.0
2019-09-12 11:25:00,52.2,52.24,52.13,52.13,59767.0,42.7023,42.735,42.645,42.645,59767.0
2019-09-12 11:30:00,52.13,52.25,52.12,52.24,46411.0,42.645,42.7432,42.6368,42.735,46411.0
2019-09-12 11:35:00,52.25,52.3,52.16,52.23,67357.0,42.7432,42.7841,42.6695,42.7268,67357.0
2019-09-12 11:40:00,52.23,52.37,52.2,52.33,91135.0,42.7268,42.8413,42.7023,42.8086,91135.0
2019-09-12 11:45:00,52.33,52.38,52.25,52.3,78503.0,42.8086,42.8495,42.7432,42.7841,78503.0
2019-09-12 11:50:00,52.3,52.32,52.22,52.32,57594.0,42.7841,42.8004,42.7186,42.8004,57594.0
2019-09-12 11:55:00,52.31,52.41,52.31,52.35,75686.0,42.7922,42.874,42.7922,42.825,75686.0
2019-09-12 12:00:00,52.36,52.36,52.21,52.29,50229.0,42.8331,42.8331,42.7104,42.7759,50229.0
2019-09-12 12:05:00,52.29,52.34,52.27,52.28,44171.0,42.7759,42.8168,42.7595,42.7677,44171.0
2019-09-12 12:10:00,52.29,52.33,52.26,52.31,49233.0,42.7759,42.8086,42.7513,42.7922,49233.0
2019-09-12 12:15:00,52.31,52.41,52.28,52.35,109490.0,42.7922,42.874,42.7677,42.825,109490.0
2019-09-12 12:20:00,52.36,52.48,52.33,52.35,70616.0,42.8331,42.9313,42.8086,42.825,70616.0
2019-09-12 12:25:00,52.33,52.39,52.33,52.36,50160.0,42.8086,42.8577,42.8086,42.8331,50160.0
2019-09-12 12:30:00,52.36,52.38,52.32,52.37,36156.0,42.8331,42.8495,42.8004,42.8413,36156.0
2019-09-12 12:35:00,52.37,52.4,52.35,52.36,40039.0,42.8413,42.8659,42.825,42.8331,40039.0
2019-09-12 12:40:00,52.37,52.37,52.19,52.3,80672.0,42.8413,42.8413,42.6941,42.7841,80672.0
2019-09-12 12:45:00,52.3,52.34,52.28,52.28,38418.0,42.7841,42.8168,42.7677,42.7677,38418.0
2019-09-12 12:50:00,52.28,52.33,52.25,52.31,53104.0,42.7677,42.8086,42.7432,42.7922,53104.0
2019-09-12 12:55:00,52.31,52.4,52.31,52.39,53171.0,42.7922,42.8659,42.7922,42.8577,53171.0
2019-09-12 13:00:00,52.4,52.6,52.4,52.43,105105.0,42.8659,43.0295,42.8659,42.8904,105105.0
2019-09-12 13:05:00,52.43,52.46,52.39,52.42,53123.0,42.8904,42.915,42.8577,42.8822,53123.0
2019-09-12 13:10:00,52.41,52.48,52.35,52.43,101716.0,42.874,42.9313,42.825,42.8904,101716.0
2019-09-12 13:15:00,52.43,52.43,52.34,52.34,54649.0,42.8904,42.8904,42.8168,42.8168,54649.0
2019-09-12 13:20:00,52.34,52.42,52.33,52.41,47659.0,42.8168,42.8822,42.8086,42.874,47659.0
2019-09-12 13:25:00,52.41,52.5,52.4,52.5,51037.0,42.874,42.9477,42.8659,42.9477,51037.0
2019-09-12 13:30:00,52.5,52.55,52.47,52.49,97083.0,42.9477,42.9886,42.9231,42.9395,97083.0
2019-09-12 13:35:00,52.49,52.5,52.38,52.43,55749.0,42.9395,42.9477,42.8495,42.8904,55749.0
2019-09-12 13:40:00,52.43,52.47,52.38,52.45,73322.0,42.8904,42.9231,42.8495,42.9068,73322.0
2019-09-12 13:45:00,52.44,52.44,52.36,52.38,87528.0,42.8986,42.8986,42.8331,42.8495,87528.0
2019-09-12 13:50:00,52.38,52.4,52.32,52.35,52647.0,42.8495,42.8659,42.8004,42.825,52647.0
2019-09-12 13:55:00,52.35,52.38,52.31,52.35,46655.0,42.825,42.8495,42.7922,42.825,46655.0
2019-09-12 14:00:00,52.36,52.38,52.32,52.38,48016.0,42.8331,42.8495,42.8004,42.8495,48016.0
2019-09-12 14:05:00,52.39,52.43,52.34,52.4,37133.0,42.8577,42.8904,42.8168,42.8659,37133.0
2019-09-12 14:10:00,52.39,52.49,52.36,52.47,55716.0,42.8577,42.9395,42.8331,42.9231,55716.0
2019-09-12 14:15:00,52.47,52.54,52.45,52.46,36194.0,42.9231,42.9804,42.9068,42.915,36194.0
2019-09-12 14:20:00,52.47,52.54,52.39,52.53,56854.0,42.9231,42.9804,42.8577,42.9722,56854.0
2019-09-12 14:25:00,52.53,52.6,52.53,52.58,38550.0,42.9722,43.0295,42.9722,43.0131,38550.0
2019-09-12 14:30:00,52.57,52.59,52.43,52.43,58344.0,43.0049,43.0213,42.8904,42.8904,58344.0
2019-09-12 14:35:00,52.44,52.48,52.43,52.45,31217.0,42.8986,42.9313,42.8904,42.9068,31217.0
2019-09-12 14:40:00,52.45,52.47,52.4,52.41,46496.0,42.9068,42.9231,42.8659,42.874,46496.0
2019-09-12 14:45:00,52.39,52.41,52.34,52.35,46849.0,42.8577,42.874,42.8168,42.825,46849.0
2019-09-12 14:50:00,52.34,52.35,52.25,52.29,61044.0,42.8168,42.825,42.7432,42.7759,61044.0
2019-09-12 14:55:00,52.3,52.32,52.25,52.32,48061.0,42.7841,42.8004,42.7432,42.8004,48061.0
2019-09-12 15:00:00,52.32,52.37,52.28,52.29,40131.0,42.8004,42.8413,42.7677,42.7759,40131.0
2019-09-12 15:05:00,52.28,52.37,52.24,52.32,83651.0,42.7677,42.8413,42.735,42.8004,83651.0
2019-09-12 15:10:00,52.33,52.37,52.27,52.3,43459.0,42.8086,42.8413,42.7595,42.7841,43459.0
2019-09-12 15:15:00,52.3,52.45,52.3,52.39,153094.0,42.7841,42.9068,42.7841,42.8577,153094.0
2019-09-12 15:20:00,52.4,52.49,52.4,52.46,73748.0,42.8659,42.9395,42.8659,42.915,73748.0
2019-09-12 15:25:00,52.45,52.5,52.37,52.45,73791.0,42.9068,42.9477,42.8413,42.9068,73791.0
2019-09-12 15:30:00,52.45,52.47,52.43,52.44,63748.0,42.9068,42.9231,42.8904,42.8986,63748.0
2019-09-12 15:35:00,52.44,52.5,52.38,52.38,94216.0,42.8986,42.9477,42.8495,42.8495,94216.0
2019-09-12 15:40:00,52.39,52.42,52.36,52.39,109926.0,42.8577,42.8822,42.8331,42.8577,109926.0
2019-09-12 15:45:00,52.39,52.4,52.37,52.37,178624.0,42.8577,42.8659,42.8413,42.8413,178624.0
2019-09-12 15:50:00,52.37,52.39,52.28,52.37,217117.0,42.8413,42.8577,42.7677,42.8413,217117.0
2019-09-12 15:55:00,52.36,52.37,52.23,52.27,492633.0,42.8331,42.8413,42.7268,42.7595,492633.0
2019-09-13 09:30:00,52.4,52.97,52.3,52.95,190456.0,42.8659,43.3322,42.7841,43.3158,190456.0
2019-09-13 09:35:00,52.95,53.17,52.9,52.98,312415.0,43.3158,43.4958,43.2749,43.3403,312415.0
2019-09-13 09:40:00,52.96,53.15,52.55,53.13,88636.0,43.324,43.4794,42.9886,43.463,88636.0
2019-09-13 09:45:00,53.11,53.38,53.06,53.36,187242.0,43.4467,43.6676,43.4058,43.6512,187242.0
2019-09-13 09:50:00,53.37,53.48,53.24,53.42,121000.0,43.6594,43.7494,43.553,43.7003,121000.0
2019-09-13 09:55:00,53.41,53.66,53.19,53.66,213343.0,43.6921,43.8966,43.5121,43.8966,213343.0
2019-09-13 10:00:00,53.62,53.9,53.58,53.58,214750.0,43.8639,44.0929,43.8312,43.8312,214750.0
2019-09-13 10:05:00,53.6,53.76,53.47,53.74,157988.0,43.8475,43.9784,43.7412,43.9621,157988.0
2019-09-13 10:10:00,53.73,53.79,53.46,53.52,91912.0,43.9539,44.003,43.733,43.7821,91912.0
2019-09-13 10:15:00,53.48,53.76,53.43,53.73,77952.0,43.7494,43.9784,43.7085,43.9539,77952.0
2019-09-13 10:20:00,53.74,53.85,53.65,53.67,141138.0,43.9621,44.052,43.8884,43.9048,141138.0
2019-09-13 10:25:00,53.69,53.91,53.61,53.89,111993.0,43.9212,44.1011,43.8557,44.0848,111993.0
2019-09-13 10:30:00,53.89,53.94,53.75,53.89,84482.0,44.0848,44.1257,43.9702,44.0848,84482.0
2019-09-13 10:35:00,53.89,53.94,53.69,53.76,110843.0,44.0848,44.1257,43.9212,43.9784,110843.0
2019-09-13 10:40:00,53.75,53.78,53.61,53.66,75871.0,43.9702,43.9948,43.8557,43.8966,75871.0
2019-09-13 10:45:00,53.65,53.92,53.64,53.89,87116.0,43.8884,44.1093,43.8803,44.0848,87116.0
2019-09-13 10:50:00,53.88,53.99,53.85,53.98,123314.0,44.0766,44.1666,44.052,44.1584,123314.0
2019-09-13 10:55:00,53.98,54.11,53.96,54.05,112430.0,44.1584,44.2647,44.142,44.2157,112430.0
2019-09-13 11:00:00,54.05,54.13,54.03,54.06,81051.0,44.2157,44.2811,44.1993,44.2238,81051.0
2019-09-13 11:05:00,54.05,54.19,54.03,54.12,76153.0,44.2157,44.3302,44.1993,44.2729,76153.0
2019-09-13 11:10:00,54.12,54.13,53.88,53.88,134532.0,44.2729,44.2811,44.0766,44.0766,134532.0
2019-09-13 11:15:00,53.88,53.93,53.82,53.89,141743.0,44.0766,44.1175,44.0275,44.0848,141743.0
2019-09-13 11:20:00,53.9,53.94,53.86,53.94,37978.0,44.0929,44.1257,44.0602,44.1257,37978.0
2019-09-13 11:25:00,53.94,53.98,53.9,53.93,62235.0,44.1257,44.1584,44.0929,44.1175,62235.0
2019-09-13 11:30:00,53.93,53.96,53.67,53.78,116370.0,44.1175,44.142,43.9048,43.9948,116370.0
2019-09-13 11:35:00,53.81,53.97,53.79,53.91,88008.0,44.0193,44.1502,44.003,44.1011,88008.0
2019-09-13 11:40:00,53.92,54.0,53.75,53.91,91254.0,44.1093,44.1747,43.9702,44.1011,91254.0
2019-09-13 11:45:00,53.91,53.95,53.83,53.84,92511.0,44.1011,44.1338,44.0357,44.0439,92511.0
2019-09-13 11:50:00,53.85,53.87,53.77,53.8,59595.0,44.052,44.0684,43.9866,44.0111,59595.0
2019-09-13 11:55:00,53.81,53.85,53.7,53.7,52873.0,44.0193,44.052,43.9293,43.9293,52873.0
2019-09-13 12:00:00,53.71,53.75,53.66,53.71,65554.0,43.9375,43.9702,43.8966,43.9375,65554.0
2019-09-13 12:05:00,53.71,53.84,53.68,53.83,54818.0,43.9375,44.0439,43.913,44.0357,54818.0
2019-09-13 12:10:00,53.82,53.85,53.7,53.75,56034.0,44.0275,44.052,43.9293,43.9702,56034.0
2019-09-13 12:15:00,53.74,53.75,53.69,53.7,37803.0,43.9621,43.9702,43.9212,43.9293,37803.0
2019-09-13 12:20:00,53.68,53.73,53.6,53.68,59833.0,43.913,43.9539,43.8475,43.913,59833.0
2019-09-13 12:25:00,53.68,53.73,53.65,53.69,123222.0,43.913,43.9539,43.8884,43.9212,123222.0
2019-09-13 12:30:00,53.69,53.7,53.64,53.68,79149.0,43.9212,43.9293,43.8803,43.913,79149.0
2019-09-13 12:35:00,53.67,53.68,53.65,53.66,56302.0,43.9048,43.913,43.8884,43.8966,56302.0
2019-09-13 12:40:00,53.66,53.67,53.57,53.61,119611.0,43.8966,43.9048,43.823,43.8557,119611.0
2019-09-13 12:45:00,53.61,53.62,53.59,53.61,51057.0,43.8557,43.8639,43.8393,43.8557,51057.0
2019-09-13 12:50:00,53.61,53.65,53.59,53.61,57965.0,43.8557,43.8884,43.8393,43.8557,57965.0
2019-09-13 12:55:00,53.6,53.65,53.59,53.63,56683.0,43.8475,43.8884,43.8393,43.8721,56683.0
2019-09-13 13:00:00,53.63,53.64,53.59,53.61,42996.0,43.8721,43.8803,43.8393,43.8557,42996.0
2019-09-13 13:05:00,53.61,53.63,53.59,53.63,65514.0,43.8557,43.8721,43.8393,43.8721,65514.0
2019-09-13 13:10:00,53.63,53.67,53.55,53.65,153954.0,43.8721,43.9048,43.8066,43.8884,153954.0
2019-09-13 13:15:00,53.64,53.67,53.53,53.62,55493.0,43.8803,43.9048,43.7903,43.8639,55493.0
2019-09-13 13:20:00,53.62,53.62,53.59,53.6,35189.0,43.8639,43.8639,43.8393,43.8475,35189.0
2019-09-13 13:25:00,53.6,53.63,53.59,53.61,48754.0,43.8475,43.8721,43.8393,43.8557,48754.0
2019-09-13 13:30:00,53.62,53.63,53.59,53.6,30348.0,43.8639,43.8721,43.8393,43.8475,30348.0
2019-09-13 13:35:00,53.6,53.62,53.59,53.61,41778.0,43.8475,43.8639,43.8393,43.8557,41778.0
2019-09-13 13:40:00,53.6,53.63,53.5,53.51,89532.0,43.8475,43.8721,43.7657,43.7739,89532.0
2019-09-13 13:45:00,53.5,53.66,53.49,53.61,89712.0,43.7657,43.8966,43.7575,43.8557,89712.0
2019-09-13 13:50:00,53.61,53.68,53.61,53.65,35427.0,43.8557,43.913,43.8557,43.8884,35427.0
2019-09-13 13:55:00,53.64,53.65,53.59,53.61,160404.0,43.8803,43.8884,43.8393,43.8557,160404.0
2019-09-13 14:00:00,53.6,53.63,53.59,53.62,56322.0,43.8475,43.8721,43.8393,43.8639,56322.0
2019-09-13 14:05:00,53.62,53.72,53.59,53.66,78369.0,43.8639,43.9457,43.8393,43.8966,78369.0
2019-09-13 14:10:00,53.66,53.8,53.66,53.77,54240.0,43.8966,44.0111,43.8966,43.9866,54240.0
2019-09-13 14:15:00,53.77,53.79,53.74,53.79,83027.0,43.9866,44.003,43.9621,44.003,83027.0
2019-09-13 14:20:00,53.79,53.88,53.76,53.87,45024.0,44.003,44.0766,43.9784,44.0684,45024.0
2019-09-13 14:25:00,53.87,53.87,53.76,53.8,46776.0,44.0684,44.0684,43.9784,44.0111,46776.0
2019-09-13 14:30:00,53.8,53.86,53.75,53.8,92434.0,44.0111,44.0602,43.9702,44.0111,92434.0
2019-09-13 14:35:00,53.8,53.81,53.74,53.76,33425.0,44.0111,44.0193,43.9621,43.9784,33425.0
2019-09-13 14:40:00,53.74,53.74,53.62,53.64,56170.0,43.9621,43.9621,43.8639,43.8803,56170.0
2019-09-13 14:45:00,53.65,53.8,53.64,53.75,72171.0,43.8884,44.0111,43.8803,43.9702,72171.0
2019-09-13 14:50:00,53.75,53.75,53.67,53.69,37382.0,43.9702,43.9702,43.9048,43.9212,37382.0
2019-09-13 14:55:00,53.68,53.72,53.62,53.66,55732.0,43.913,43.9457,43.8639,43.8966,55732.0
2019-09-13 15:00:00,53.66,53.67,53.36,53.48,137039.0,43.8966,43.9048,43.6512,43.7494,137039.0
2019-09-13 15:05:00,53.48,53.59,53.47,53.54,71793.0,43.7494,43.8393,43.7412,43.7984,71793.0
2019-09-13 15:10:00,53.54,53.56,53.5,53.53,78020.0,43.7984,43.8148,43.7657,43.7903,78020.0
2019-09-13 15:15:00,53.53,53.56,53.49,53.51,149544.0,43.7903,43.8148,43.7575,43.7739,149544.0
2019-09-13 15:20:00,53.51,53.55,53.5,53.52,66046.0,43.7739,43.8066,43.7657,43.7821,66046.0
2019-09-13 15:25:00,53.52,53.62,53.48,53.54,128475.0,43.7821,43.8639,43.7494,43.7984,128475.0
2019-09-13 15:30:00,53.55,53.57,53.52,53.54,77872.0,43.8066,43.823,43.7821,43.7984,77872.0
2019-09-13 15:35:00,53.54,53.58,53.51,53.55,95171.0,43.7984,43.8312,43.7739,43.8066,95171.0
2019-09-13 15:40:00,53.55,53.57,53.52,53.55,125968.0,43.8066,43.823,43.7821,43.8066,125968.0
2019-09-13 15:45:00,53.55,53.6,53.53,53.55,168420.0,43.8066,43.8475,43.7903,43.8066,168420.0
2019-09-13 15:50:00,53.54,53.64,53.53,53.53,315340.0,43.7984,43.8803,43.7903,43.7903,315340.0
2019-09-13 15:55:00,53.54,53.61,53.51,53.58,611621.0,43.7984,43.8557,43.7739,43.8312,611621.0
2019-09-16 09:30:00,53.18,54.4,52.82,54.4,237695.0,43.5039,44.502,43.2094,44.502,237695.0
2019-09-16 09:35:00,54.38,54.59,54.19,54.53,286056.0,44.4856,44.6574,44.3302,44.6083,286056.0
2019-09-16 09:40:00,54.54,54.68,54.42,54.57,303948.0,44.6165,44.731,44.5183,44.641,303948.0
2019-09-16 09:45:00,54.57,54.86,54.46,54.84,152382.0,44.641,44.8783,44.5511,44.8619,152382.0
2019-09-16 09:50:00,54.84,55.0,54.79,54.89,181837.0,44.8619,44.9928,44.821,44.9028,181837.0
2019-09-16 09:55:00,54.89,55.02,54.8,55.0,326153.0,44.9028,45.0092,44.8292,44.9928,326153.0
2019-09-16 10:00:00,54.99,55.17,54.87,54.93,214004.0,44.9846,45.1319,44.8865,44.9355,214004.0
2019-09-16 10:05:00,54.93,54.96,54.73,54.95,112217.0,44.9355,44.9601,44.7719,44.9519,112217.0
2019-09-16 10:10:00,54.94,55.12,54.9,54.93,199849.0,44.9437,45.091,44.911,44.9355,199849.0
2019-09-16 10:15:00,54.92,54.99,54.82,54.85,155096.0,44.9274,44.9846,44.8456,44.8701,155096.0
2019-09-16 10:20:00,54.86,54.98,54.82,54.88,77000.0,44.8783,44.9764,44.8456,44.8946,77000.0
2019-09-16 10:25:00,54.88,54.95,54.62,54.66,172231.0,44.8946,44.9519,44.6819,44.7147,172231.0
2019-09-16 10:30:00,54.67,54.79,54.54,54.55,126544.0,44.7228,44.821,44.6165,44.6247,126544.0
2019-09-16 10:35:00,54.54,54.63,54.29,54.33,152416.0,44.6165,44.6901,44.412,44.4447,152416.0
2019-09-16 10:40:00,54.31,54.41,54.11,54.13,185665.0,44.4283,44.5101,44.2647,44.2811,185665.0
2019-09-16 10:45:00,54.12,54.37,54.1,54.33,127551.0,44.2729,44.4774,44.2566,44.4447,127551.0
2019-09-16 10:50:00,54.33,54.52,54.3,54.32,133784.0,44.4447,44.6001,44.4202,44.4365,133784.0
2019-09-16 10:55:00,54.31,54.53,54.27,54.46,91776.0,44.4283,44.6083,44.3956,44.5511,91776.0
2019-09-16 11:00:00,54.44,54.48,54.3,54.42,137841.0,44.5347,44.5674,44.4202,44.5183,137841.0
2019-09-16 11:05:00,54.42,54.43,53.91,54.03,244436.0,44.5183,44.5265,44.1011,44.1993,244436.0
2019-09-16 11:10:00,54.02,54.1,53.85,53.88,186638.0,44.1911,44.2566,44.052,44.0766,186638.0
2019-09-16 11:15:00,53.88,54.09,53.86,53.97,139556.0,44.0766,44.2484,44.0602,44.1502,139556.0
2019-09-16 11:20:00,53.96,54.02,53.69,53.81,59554.0,44.142,44.1911,43.9212,44.0193,59554.0
2019-09-16 11:25:00,53.8,54.01,53.77,53.95,72190.0,44.0111,44.1829,43.9866,44.1338,72190.0
2019-09-16 11:30:00,53.95,53.97,53.81,53.83,57022.0,44.1338,44.1502,44.0193,44.0357,57022.0
2019-09-16 11:35:00,53.83,53.93,53.54,53.59,123903.0,44.0357,44.1175,43.7984,43.8393,123903.0
2019-09-16 11:40:00,53.59,53.64,53.29,53.41,163431.0,43.8393,43.8803,43.5939,43.6921,163431.0
2019-09-16 11:45:00,53.41,53.49,53.35,53.45,114995.0,43.6921,43.7575,43.643,43.7248,114995.0
2019-09-16 11:50:00,53.45,53.52,53.4,53.43,48094.0,43.7248,43.7821,43.6839,43.7085,48094.0
2019-09-16 11:55:00,53.43,53.44,53.22,53.25,107205.0,43.7085,43.7166,43.5367,43.5612,107205.0
2019-09-16 12:00:00,53.25,53.3,53.12,53.16,82558.0,43.5612,43.6021,43.4549,43.4876,82558.0
2019-09-16 12:05:00,53.17,53.31,53.17,53.29,92072.0,43.4958,43.6103,43.4958,43.5939,92072.0
2019-09-16 12:10:00,53.28,53.38,53.2,53.28,82247.0,43.5858,43.6676,43.5203,43.5858,82247.0
2019-09-16 12:15:00,53.28,53.37,53.24,53.35,54445.0,43.5858,43.6594,43.553,43.643,54445.0
2019-09-16 12:20:00,53.37,53.37,53.22,53.25,66067.0,43.6594,43.6594,43.5367,43.5612,66067.0
2019-09-16 12:25:00,53.25,53.33,53.25,53.32,63179.0,43.5612,43.6267,43.5612,43.6185,63179.0
2019-09-16 12:30:00,53.33,53.35,53.19,53.3,115372.0,43.6267,43.643,43.5121,43.6021,115372.0
2019-09-16 12:35:00,53.3,53.41,53.3,53.41,42469.0,43.6021,43.6921,43.6021,43.6921,42469.0
2019-09-16 12:40:00,53.41,53.44,53.35,53.39,35180.0,43.6921,43.7166,43.643,43.6757,35180.0
2019-09-16 12:45:00,53.39,53.6,53.35,53.58,63199.0,43.6757,43.8475,43.643,43.8312,63199.0
2019-09-16 12:50:00,53.6,53.68,53.56,53.65,77045.0,43.8475,43.913,43.8148,43.8884,77045.0
2019-09-16 12:55:00,53.65,53.73,53.56,53.63,46470.0,43.8884,43.9539,43.8148,43.8721,46470.0
2019-09-16 13:00:00,53.63,53.68,53.58,53.64,64749.0,43.8721,43.913,43.8312,43.8803,64749.0
2019-09-16 13:05:00,53.63,53.71,53.62,53.62,39097.0,43.8721,43.9375,43.8639,43.8639,39097.0
2019-09-16 13:10:00,53.63,53.64,53.56,53.59,37641.0,43.8721,43.8803,43.8148,43.8393,37641.0
2019-09-16 13:15:00,53.59,53.69,53.59,53.64,30435.0,43.8393,43.9212,43.8393,43.8803,30435.0
2019-09-16 13:20:00,53.64,53.74,53.64,53.7,40350.0,43.8803,43.9621,43.8803,43.9293,40350.0
2019-09-16 13:25:00,53.71,53.72,53.57,53.58,36613.0,43.9375,43.9457,43.823,43.8312,36613.0
2019-09-16 13:30:00,53.56,53.65,53.53,53.57,94139.0,43.8148,43.8884,43.7903,43.823,94139.0
2019-09-16 13:35:00,53.59,53.61,53.54,53.57,75979.0,43.8393,43.8557,43.7984,43.823,75979.0
2019-09-16 13:40:00,53.58,53.66,53.57,53.61,100358.0,43.8312,43.8966,43.823,43.8557,100358.0
2019-09-16 13:45:00,53.61,53.61,53.46,53.46,67204.0,43.8557,43.8557,43.733,43.733,67204.0
2019-09-16 13:50:00,53.45,53.57,53.39,53.45,89241.0,43.7248,43.823,43.6757,43.7248,89241.0
2019-09-16 13:55:00,53.46,53.47,53.29,53.29,71328.0,43.733,43.7412,43.5939,43.5939,71328.0
2019-09-16 14:00:00,53.3,53.34,53.21,53.25,94162.0,43.6021,43.6348,43.5285,43.5612,94162.0
2019-09-16 14:05:00,53.25,53.28,53.18,53.26,57117.0,43.5612,43.5858,43.5039,43.5694,57117.0
2019-09-16 14:10:00,53.27,53.33,53.21,53.29,52287.0,43.5776,43.6267,43.5285,43.5939,52287.0
2019-09-16 14:15:00,53.29,53.46,53.28,53.46,40223.0,43.5939,43.733,43.5858,43.733,40223.0
2019-09-16 14:20:00,53.47,53.62,53.43,53.58,46275.0,43.7412,43.8639,43.7085,43.8312,46275.0
2019-09-16 14:25:00,53.58,53.58,53.51,53.55,27625.0,43.8312,43.8312,43.7739,43.8066,27625.0
2019-09-16 14:30:00,53.55,53.55,53.4,53.49,59508.0,43.8066,43.8066,43.6839,43.7575,59508.0
2019-09-16 14:35:00,53.48,53.49,53.39,53.45,46753.0,43.7494,43.7575,43.6757,43.7248,46753.0
2019-09-16 14:40:00,53.44,53.52,53.42,53.5,51574.0,43.7166,43.7821,43.7003,43.7657,51574.0
2019-09-16 14:45:00,53.51,53.68,53.47,53.66,55260.0,43.7739,43.913,43.7412,43.8966,55260.0
2019-09-16 14:50:00,53.67,53.73,53.59,53.69,90029.0,43.9048,43.9539,43.8393,43.9212,90029.0
2019-09-16 14:55:00,53.71,53.77,53.54,53.57,62979.0,43.9375,43.9866,43.7984,43.823,62979.0
2019-09-16 15:00:00,53.58,53.63,53.5,53.56,46007.0,43.8312,43.8721,43.7657,43.8148,46007.0
2019-09-16 15:05:00,53.55,53.57,53.49,53.54,52107.0,43.8066,43.823,43.7575,43.7984,52107.0
2019-09-16 15:10:00,53.54,53.61,53.52,53.57,68747.0,43.7984,43.8557,43.7821,43.823,68747.0
2019-09-16 15:15:00,53.57,53.58,53.41,53.48,48762.0,43.823,43.8312,43.6921,43.7494,48762.0
2019-09-16 15:20:00,53.48,53.49,53.37,53.41,51279.0,43.7494,43.7575,43.6594,43.6921,51279.0
2019-09-16 15:25:00,53.42,53.45,53.39,53.43,42789.0,43.7003,43.7248,43.6757,43.7085,42789.0
2019-09-16 15:30:00,53.42,53.55,53.39,53.49,50301.0,43.7003,43.8066,43.6757,43.7575,50301.0
2019-09-16 15:35:00,53.5,53.55,53.48,53.55,47937.0,43.7657,43.8066,43.7494,43.8066,47937.0
2019-09-16 15:40:00,53.55,53.58,53.49,53.51,73179.0,43.8066,43.8312,43.7575,43.7739,73179.0
2019-09-16 15:45:00,53.51,53.55,53.47,53.48,75633.0,43.7739,43.8066,43.7412,43.7494,75633.0
2019-09-16 15:50:00,53.48,53.52,53.41,53.41,144561.0,43.7494,43.7821,43.6921,43.6921,144561.0
2019-09-16 15:55:00,53.42,53.54,53.37,53.54,223652.0,43.7003,43.7984,43.6594,43.7984,223652.0
2019-09-17 09:30:00,53.63,54.47,53.42,54.43,177116.0,43.8721,44.5592,43.7003,44.5265,177116.0
2019-09-17 09:35:00,54.39,54.42,53.9,53.93,151686.0,44.4938,44.5183,44.0929,44.1175,151686.0
2019-09-17 09:40:00,53.95,54.02,53.73,53.85,89087.0,44.1338,44.1911,43.9539,44.052,89087.0
2019-09-17 09:45:00,53.83,53.89,53.64,53.89,166241.0,44.0357,44.0848,43.8803,44.0848,166241.0
2019-09-17 09:50:00,53.9,53.92,53.79,53.83,96165.0,44.0929,44.1093,44.003,44.0357,96165.0
2019-09-17 09:55:00,53.84,53.88,53.81,53.84,45362.0,44.0439,44.0766,44.0193,44.0439,45362.0
2019-09-17 10:00:00,53.85,53.91,53.74,53.91,72260.0,44.052,44.1011,43.9621,44.1011,72260.0
2019-09-17 10:05:00,53.89,54.07,53.87,53.98,59690.0,44.0848,44.232,44.0684,44.1584,59690.0
2019-09-17 10:10:00,54.0,54.0,53.81,53.89,71587.0,44.1747,44.1747,44.0193,44.0848,71587.0
2019-09-17 10:15:00,53.89,53.92,53.79,53.87,67292.0,44.0848,44.1093,44.003,44.0684,67292.0
2019-09-17 10:20:00,53.84,53.91,53.81,53.86,42590.0,44.0439,44.1011,44.0193,44.0602,42590.0
2019-09-17 10:25:00,53.87,53.98,53.87,53.91,77573.0,44.0684,44.1584,44.0684,44.1011,77573.0
2019-09-17 10:30:00,53.93,54.02,53.93,53.96,48022.0,44.1175,44.1911,44.1175,44.142,48022.0
2019-09-17 10:35:00,53.96,53.98,53.87,53.9,98631.0,44.142,44.1584,44.0684,44.0929,98631.0
2019-09-17 10:40:00,53.91,53.93,53.83,53.9,109045.0,44.1011,44.1175,44.0357,44.0929,109045.0
2019-09-17 10:45:00,53.89,53.95,53.85,53.94,106315.0,44.0848,44.1338,44.052,44.1257,106315.0
2019-09-17 10:50:00,53.94,53.98,53.9,53.92,39293.0,44.1257,44.1584,44.0929,44.1093,39293.0
2019-09-17 10:55:00,53.91,53.97,53.89,53.9,65808.0,44.1011,44.1502,44.0848,44.0929,65808.0
2019-09-17 11:00:00,53.9,53.98,53.87,53.91,55688.0,44.0929,44.1584,44.0684,44.1011,55688.0
2019-09-17 11:05:00,53.92,53.92,53.81,53.9,56224.0,44.1093,44.1093,44.0193,44.0929,56224.0
2019-09-17 11:10:00,53.9,53.92,53.87,53.9,32685.0,44.0929,44.1093,44.0684,44.0929,32685.0
2019-09-17 11:15:00,53.89,53.93,53.88,53.89,40174.0,44.0848,44.1175,44.0766,44.0848,40174.0
2019-09-17 11:20:00,53.89,53.92,53.86,53.9,43875.0,44.0848,44.1093,44.0602,44.0929,43875.0
2019-09-17 11:25:00,53.9,53.9,53.7,53.75,168170.0,44.0929,44.0929,43.9293,43.9702,168170.0
2019-09-17 11:30:00,53.75,53.83,53.74,53.83,76925.0,43.9702,44.0357,43.9621,44.0357,76925.0
2019-09-17 11:35:00,53.83,53.84,53.55,53.59,108040.0,44.0357,44.0439,43.8066,43.8393,108040.0
2019-09-17 11:40:00,53.59,53.61,53.53,53.6,41674.0,43.8393,43.8557,43.7903,43.8475,41674.0
2019-09-17 11:45:00,53.61,53.62,53.47,53.5,154597.0,43.8557,43.8639,43.7412,43.7657,154597.0
2019-09-17 11:50:00,53.49,53.54,53.42,53.46,85749.0,43.7575,43.7984,43.7003,43.733,85749.0
2019-09-17 11:55:00,53.47,53.56,53.42,53.55,41454.0,43.7412,43.8148,43.7003,43.8066,41454.0
2019-09-17 12:00:00,53.54,53.54,53.47,53.47,111084.0,43.7984,43.7984,43.7412,43.7412,111084.0
2019-09-17 12:05:00,53.48,53.49,53.29,53.29,69602.0,43.7494,43.7575,43.5939,43.5939,69602.0
2019-09-17 12:10:00,53.3,53.33,53.22,53.24,66163.0,43.6021,43.6267,43.5367,43.553,66163.0
2019-09-17 12:15:00,53.26,53.31,53.19,53.28,114483.0,43.5694,43.6103,43.5121,43.5858,114483.0
2019-09-17 12:20:00,53.28,53.39,53.26,53.35,42043.0,43.5858,43.6757,43.5694,43.643,42043.0
2019-09-17 12:25:00,53.35,53.37,53.27,53.33,33432.0,43.643,43.6594,43.5776,43.6267,33432.0
2019-09-17 12:30:00,53.33,53.33,53.13,53.13,81414.0,43.6267,43.6267,43.463,43.463,81414.0
2019-09-17 12:35:00,53.13,53.24,53.11,53.2,80742.0,43.463,43.553,43.4467,43.5203,80742.0
2019-09-17 12:40:00,53.2,53.38,53.19,53.33,93260.0,43.5203,43.6676,43.5121,43.6267,93260.0
2019-09-17 12:45:00,53.32,53.36,53.22,53.23,46725.0,43.6185,43.6512,43.5367,43.5448,46725.0
2019-09-17 12:50:00,53.23,53.3,53.23,53.24,32388.0,43.5448,43.6021,43.5448,43.553,32388.0
2019-09-17 12:55:00,53.23,53.38,53.22,53.33,107324.0,43.5448,43.6676,43.5367,43.6267,107324.0
2019-09-17 13:00:00,53.33,53.33,53.12,53.14,44668.0,43.6267,43.6267,43.4549,43.4712,44668.0
2019-09-17 13:05:00,53.14,53.2,53.13,53.16,53405.0,43.4712,43.5203,43.463,43.4876,53405.0
2019-09-17 13:10:00,53.15,53.19,53.15,53.16,21658.0,43.4794,43.5121,43.4794,43.4876,21658.0
2019-09-17 13:15:00,53.16,53.33,53.15,53.33,56302.0,43.4876,43.6267,43.4794,43.6267,56302.0
2019-09-17 13:20:00,53.33,53.33,53.23,53.23,21459.0,43.6267,43.6267,43.5448,43.5448,21459.0
2019-09-17 13:25:00,53.23,53.27,53.18,53.27,78291.0,43.5448,43.5776,43.5039,43.5776,78291.0
2019-09-17 13:30:00,53.26,53.29,53.17,53.17,29859.0,43.5694,43.5939,43.4958,43.4958,29859.0
2019-09-17 13:35:00,53.16,53.25,53.16,53.21,34613.0,43.4876,43.5612,43.4876,43.5285,34613.0
2019-09-17 13:40:00,53.21,53.28,53.21,53.22,61628.0,43.5285,43.5858,43.5285,43.5367,61628.0
2019-09-17 13:45:00,53.22,53.25,53.14,53.14,44269.0,43.5367,43.5612,43.4712,43.4712,44269.0
2019-09-17 13:50:00,53.13,53.17,53.06,53.09,66128.0,43.463,43.4958,43.4058,43.4303,66128.0
2019-09-17 13:55:00,53.09,53.23,53.08,53.17,45874.0,43.4303,43.5448,43.4221,43.4958,45874.0
2019-09-17 14:00:00,53.18,53.36,53.18,53.35,46739.0,43.5039,43.6512,43.5039,43.643,46739.0
2019-09-17 14:05:00,53.35,53.37,53.33,53.34,108463.0,43.643,43.6594,43.6267,43.6348,108463.0
2019-09-17 14:10:00,53.35,53.37,53.25,53.26,56871.0,43.643,43.6594,43.5612,43.5694,56871.0
2019-09-17 14:15:00,53.25,53.26,53.15,53.15,52258.0,43.5612,43.5694,43.4794,43.4794,52258.0
2019-09-17 14:20:00,53.15,53.15,52.98,52.98,140713.0,43.4794,43.4794,43.3403,43.3403,140713.0
2019-09-17 14:25:00,52.99,53.0,52.92,52.94,130408.0,43.3485,43.3567,43.2913,43.3076,130408.0
2019-09-17 14:30:00,52.94,53.0,52.88,52.99,83200.0,43.3076,43.3567,43.2585,43.3485,83200.0
2019-09-17 14:35:00,52.99,53.1,52.98,53.01,67523.0,43.3485,43.4385,43.3403,43.3649,67523.0
2019-09-17 14:40:00,53.01,53.14,53.01,53.14,62533.0,43.3649,43.4712,43.3649,43.4712,62533.0
2019-09-17 14:45:00,53.15,53.18,53.09,53.13,34474.0,43.4794,43.5039,43.4303,43.463,34474.0
2019-09-17 14:50:00,53.13,53.2,53.13,53.17,52551.0,43.463,43.5203,43.463,43.4958,52551.0
2019-09-17 14:55:00,53.17,53.23,53.16,53.23,46985.0,43.4958,43.5448,43.4876,43.5448,46985.0
2019-09-17 15:00:00,53.23,53.23,53.16,53.17,78902.0,43.5448,43.5448,43.4876,43.4958,78902.0
2019-09-17 15:05:00,53.17,53.25,53.16,53.2,48016.0,43.4958,43.5612,43.4876,43.5203,48016.0
2019-09-17 15:10:00,53.21,53.27,53.16,53.2,52577.0,43.5285,43.5776,43.4876,43.5203,52577.0
2019-09-17 15:15:00,53.2,53.21,53.18,53.2,70495.0,43.5203,43.5285,43.5039,43.5203,70495.0
2019-09-17 15:20:00,53.19,53.35,53.19,53.27,65913.0,43.5121,43.643,43.5121,43.5776,65913.0
2019-09-17 15:25:00,53.27,53.35,53.22,53.23,151473.0,43.5776,43.643,43.5367,43.5448,151473.0
2019-09-17 15:30:00,53.23,53.27,53.21,53.22,71504.0,43.5448,43.5776,43.5285,43.5367,71504.0
2019-09-17 15:35:00,53.23,53.37,53.22,53.36,148822.0,43.5448,43.6594,43.5367,43.6512,148822.0
2019-09-17 15:40:00,53.36,53.36,53.23,53.23,87040.0,43.6512,43.6512,43.5448,43.5448,87040.0
2019-09-17 15:45:00,53.23,53.3,53.21,53.3,105444.0,43.5448,43.6021,43.5285,43.6021,105444.0
2019-09-17 15:50:00,53.3,53.37,53.29,53.36,168118.0,43.6021,43.6594,43.5939,43.6512,168118.0
2019-09-17 15:55:00,53.35,53.52,53.35,53.51,291951.0,43.643,43.7821,43.643,43.7739,291951.0
2019-09-18 09:30:00,52.85,53.03,52.76,52.96,253614.0,43.234,43.3812,43.1604,43.324,253614.0
2019-09-18 09:35:00,52.97,53.02,52.84,52.98,167174.0,43.3322,43.3731,43.2258,43.3403,167174.0
2019-09-18 09:40:00,52.98,53.18,52.68,53.15,183530.0,43.3403,43.5039,43.0949,43.4794,183530.0
2019-09-18 09:45:00,53.15,53.66,53.15,53.54,159784.0,43.4794,43.8966,43.4794,43.7984,159784.0
2019-09-18 09:50:00,53.52,53.59,53.35,53.35,125881.0,43.7821,43.8393,43.643,43.643,125881.0
2019-09-18 09:55:00,53.39,53.42,53.12,53.13,80657.0,43.6757,43.7003,43.4549,43.463,80657.0
2019-09-18 10:00:00,53.13,53.17,52.83,52.85,121499.0,43.463,43.4958,43.2176,43.234,121499.0
2019-09-18 10:05:00,52.85,52.94,52.8,52.88,88193.0,43.234,43.3076,43.1931,43.2585,88193.0
2019-09-18 10:10:00,52.87,52.98,52.83,52.84,87469.0,43.2504,43.3403,43.2176,43.2258,87469.0
2019-09-18 10:15:00,52.84,52.97,52.71,52.94,102405.0,43.2258,43.3322,43.1195,43.3076,102405.0
2019-09-18 10:20:00,52.95,53.0,52.87,52.94,56008.0,43.3158,43.3567,43.2504,43.3076,56008.0
2019-09-18 10:25:00,52.94,52.95,52.87,52.88,35674.0,43.3076,43.3158,43.2504,43.2585,35674.0
2019-09-18 10:30:00,52.89,52.96,52.88,52.94,38509.0,43.2667,43.324,43.2585,43.3076,38509.0
2019-09-18 10:35:00,52.94,52.96,52.85,52.9,49537.0,43.3076,43.324,43.234,43.2749,49537.0
2019-09-18 10:40:00,52.91,52.98,52.89,52.96,38104.0,43.2831,43.3403,43.2667,43.324,38104.0
2019-09-18 10:45:00,52.97,52.98,52.92,52.94,47806.0,43.3322,43.3403,43.2913,43.3076,47806.0
2019-09-18 10:50:00,52.93,52.96,52.9,52.95,34529.0,43.2994,43.324,43.2749,43.3158,34529.0
2019-09-18 10:55:00,52.94,52.96,52.91,52.93,76513.0,43.3076,43.324,43.2831,43.2994,76513.0
2019-09-18 11:00:00,52.94,53.16,52.93,53.16,36704.0,43.3076,43.4876,43.2994,43.4876,36704.0
2019-09-18 11:05:00,53.15,53.22,53.12,53.16,46640.0,43.4794,43.5367,43.4549,43.4876,46640.0
2019-09-18 11:10:00,53.16,53.25,53.08,53.08,37039.0,43.4876,43.5612,43.4221,43.4221,37039.0
2019-09-18 11:15:00,53.07,53.07,52.91,52.91,60116.0,43.414,43.414,43.2831,43.2831,60116.0
2019-09-18 11:20:00,52.91,52.95,52.85,52.9,47241.0,43.2831,43.3158,43.234,43.2749,47241.0
2019-09-18 11:25:00,52.9,52.93,52.88,52.92,58482.0,43.2749,43.2994,43.2585,43.2913,58482.0
2019-09-18 11:30:00,52.91,53.07,52.89,53.03,41506.0,43.2831,43.414,43.2667,43.3812,41506.0
2019-09-18 11:35:00,53.04,53.04,52.93,53.01,46132.0,43.3894,43.3894,43.2994,43.3649,46132.0
2019-09-18 11:40:00,53.01,53.06,53.0,53.01,36554.0,43.3649,43.4058,43.3567,43.3649,36554.0
2019-09-18 11:45:00,53.01,53.03,52.97,52.98,43246.0,43.3649,43.3812,43.3322,43.3403,43246.0
2019-09-18 11:50:00,52.97,52.97,52.86,52.89,56317.0,43.3322,43.3322,43.2422,43.2667,56317.0
2019-09-18 11:55:00,52.89,52.93,52.87,52.88,46413.0,43.2667,43.2994,43.2504,43.2585,46413.0
2019-09-18 12:00:00,52.89,52.93,52.86,52.91,19832.0,43.2667,43.2994,43.2422,43.2831,19832.0
2019-09-18 12:05:00,52.91,52.91,52.8,52.81,29987.0,43.2831,43.2831,43.1931,43.2013,29987.0
2019-09-18 12:10:00,52.8,52.87,52.8,52.86,21893.0,43.1931,43.2504,43.1931,43.2422,21893.0
2019-09-18 12:15:00,52.86,53.0,52.79,52.81,144877.0,43.2422,43.3567,43.1849,43.2013,144877.0
2019-09-18 12:20:00,52.82,52.84,52.77,52.82,41830.0,43.2094,43.2258,43.1685,43.2094,41830.0
2019-09-18 12:25:00,52.82,52.84,52.79,52.81,23043.0,43.2094,43.2258,43.1849,43.2013,23043.0
2019-09-18 12:30:00,52.8,52.9,52.79,52.88,29846.0,43.1931,43.2749,43.1849,43.2585,29846.0
2019-09-18 12:35:00,52.86,52.95,52.86,52.94,24055.0,43.2422,43.3158,43.2422,43.3076,24055.0
2019-09-18 12:40:00,52.93,52.95,52.86,52.93,27708.0,43.2994,43.3158,43.2422,43.2994,27708.0
2019-09-18 12:45:00,52.93,53.03,52.91,53.02,40581.0,43.2994,43.3812,43.2831,43.3731,40581.0
2019-09-18 12:50:00,53.03,53.06,52.98,53.03,19637.0,43.3812,43.4058,43.3403,43.3812,19637.0
2019-09-18 12:55:00,53.01,53.06,52.98,53.01,39078.0,43.3649,43.4058,43.3403,43.3649,39078.0
2019-09-18 13:00:00,53.01,53.04,52.99,53.01,20894.0,43.3649,43.3894,43.3485,43.3649,20894.0
2019-09-18 13:05:00,53.02,53.03,52.98,53.01,34761.0,43.3731,43.3812,43.3403,43.3649,34761.0
2019-09-18 13:10:00,53.0,53.0,52.93,52.93,25342.0,43.3567,43.3567,43.2994,43.2994,25342.0
2019-09-18 13:15:00,52.92,52.93,52.9,52.9,12833.0,43.2913,43.2994,43.2749,43.2749,12833.0
2019-09-18 13:20:00,52.91,52.94,52.89,52.93,21165.0,43.2831,43.3076,43.2667,43.2994,21165.0
2019-09-18 13:25:00,52.93,52.94,52.88,52.89,18287.0,43.2994,43.3076,43.2585,43.2667,18287.0
2019-09-18 13:30:00,52.9,52.93,52.88,52.91,17253.0,43.2749,43.2994,43.2585,43.2831,17253.0
2019-09-18 13:35:00,52.91,52.92,52.8,52.86,23245.0,43.2831,43.2913,43.1931,43.2422,23245.0
2019-09-18 13:40:00,52.86,52.92,52.86,52.89,13636.0,43.2422,43.2913,43.2422,43.2667,13636.0
2019-09-18 13:45:00,52.89,52.94,52.87,52.89,22005.0,43.2667,43.3076,43.2504,43.2667,22005.0
2019-09-18 13:50:00,52.87,52.9,52.81,52.88,25436.0,43.2504,43.2749,43.2013,43.2585,25436.0
2019-09-18 13:55:00,52.89,52.92,52.86,52.9,26050.0,43.2667,43.2913,43.2422,43.2749,26050.0
2019-09-18 14:00:00,52.91,53.0,52.83,53.0,54959.0,43.2831,43.3567,43.2176,43.3567,54959.0
2019-09-18 14:05:00,53.0,53.07,52.95,52.97,27428.0,43.3567,43.414,43.3158,43.3322,27428.0
2019-09-18 14:10:00,52.96,52.96,52.79,52.8,37815.0,43.324,43.324,43.1849,43.1931,37815.0
2019-09-18 14:15:00,52.81,52.82,52.75,52.79,160876.0,43.2013,43.2094,43.1522,43.1849,160876.0
2019-09-18 14:20:00,52.79,52.83,52.76,52.79,55133.0,43.1849,43.2176,43.1604,43.1849,55133.0
2019-09-18 14:25:00,52.8,52.85,52.78,52.8,88641.0,43.1931,43.234,43.1767,43.1931,88641.0
2019-09-18 14:30:00,52.79,52.87,52.77,52.79,95569.0,43.1849,43.2504,43.1685,43.1849,95569.0
2019-09-18 14:35:00,52.8,52.8,52.54,52.55,79225.0,43.1931,43.1931,42.9804,42.9886,79225.0
2019-09-18 14:40:00,52.54,52.72,52.54,52.72,70504.0,42.9804,43.1276,42.9804,43.1276,70504.0
2019-09-18 14:45:00,52.71,52.73,52.62,52.72,39036.0,43.1195,43.1358,43.0458,43.1276,39036.0
2019-09-18 14:50:00,52.71,52.82,52.7,52.81,42027.0,43.1195,43.2094,43.1113,43.2013,42027.0
2019-09-18 14:55:00,52.81,52.83,52.73,52.76,38087.0,43.2013,43.2176,43.1358,43.1604,38087.0
2019-09-18 15:00:00,52.75,52.89,52.75,52.85,60674.0,43.1522,43.2667,43.1522,43.234,60674.0
2019-09-18 15:05:00,52.85,52.96,52.82,52.91,106375.0,43.234,43.324,43.2094,43.2831,106375.0
2019-09-18 15:10:00,52.93,53.13,52.93,53.08,62996.0,43.2994,43.463,43.2994,43.4221,62996.0
2019-09-18 15:15:00,53.07,53.11,53.01,53.02,87454.0,43.414,43.4467,43.3649,43.3731,87454.0
2019-09-18 15:20:00,53.02,53.03,52.95,52.97,44662.0,43.3731,43.3812,43.3158,43.3322,44662.0
2019-09-18 15:25:00,52.97,53.1,52.97,53.06,41333.0,43.3322,43.4385,43.3322,43.4058,41333.0
2019-09-18 15:30:00,53.05,53.22,53.04,53.19,72910.0,43.3976,43.5367,43.3894,43.5121,72910.0
2019-09-18 15:35:00,53.17,53.21,53.07,53.09,87800.0,43.4958,43.5285,43.414,43.4303,87800.0
2019-09-18 15:40:00,53.09,53.11,52.95,53.02,126378.0,43.4303,43.4467,43.3158,43.3731,126378.0
2019-09-18 15:45:00,53.02,53.02,52.77,52.79,122678.0,43.3731,43.3731,43.1685,43.1849,122678.0
2019-09-18 15:50:00,52.79,52.79,52.69,52.75,216536.0,43.1849,43.1849,43.1031,43.1522,216536.0
2019-09-18 15:55:00,52.76,52.97,52.73,52.81,594507.0,43.1604,43.3322,43.1358,43.2013,594507.0
2019-09-19 09:30:00,52.8,53.51,52.8,53.47,137298.0,43.1931,43.7739,43.1931,43.7412,137298.0
2019-09-19 09:35:00,53.44,53.59,53.41,53.55,75346.0,43.7166,43.8393,43.6921,43.8066,75346.0
2019-09-19 09:40:00,53.54,53.57,53.45,53.49,66534.0,43.7984,43.823,43.7248,43.7575,66534.0
2019-09-19 09:45:00,53.49,53.51,53.37,53.41,65095.0,43.7575,43.7739,43.6594,43.6921,65095.0
2019-09-19 09:50:00,53.41,53.45,53.31,53.43,72198.0,43.6921,43.7248,43.6103,43.7085,72198.0
2019-09-19 09:55:00,53.43,53.45,53.37,53.39,55405.0,43.7085,43.7248,43.6594,43.6757,55405.0
2019-09-19 10:00:00,53.39,53.63,53.38,53.59,202505.0,43.6757,43.8721,43.6676,43.8393,202505.0
2019-09-19 10:05:00,53.59,53.68,53.57,53.6,135468.0,43.8393,43.913,43.823,43.8475,135468.0
2019-09-19 10:10:00,53.6,53.62,53.27,53.27,87359.0,43.8475,43.8639,43.5776,43.5776,87359.0
2019-09-19 10:15:00,53.26,53.28,53.07,53.1,79081.0,43.5694,43.5858,43.414,43.4385,79081.0
2019-09-19 10:20:00,53.1,53.11,52.98,52.99,71724.0,43.4385,43.4467,43.3403,43.3485,71724.0
2019-09-19 10:25:00,52.99,53.03,52.95,52.97,69849.0,43.3485,43.3812,43.3158,43.3322,69849.0
2019-09-19 10:30:00,52.97,53.0,52.94,52.96,86675.0,43.3322,43.3567,43.3076,43.324,86675.0
2019-09-19 10:35:00,52.96,53.0,52.93,52.97,43219.0,43.324,43.3567,43.2994,43.3322,43219.0
2019-09-19 10:40:00,52.98,52.98,52.94,52.95,35051.0,43.3403,43.3403,43.3076,43.3158,35051.0
2019-09-19 10:45:00,52.94,52.95,52.87,52.94,104626.0,43.3076,43.3158,43.2504,43.3076,104626.0
2019-09-19 10:50:00,52.93,52.95,52.89,52.91,38048.0,43.2994,43.3158,43.2667,43.2831,38048.0
2019-09-19 10:55:00,52.9,52.93,52.88,52.9,37539.0,43.2749,43.2994,43.2585,43.2749,37539.0
2019-09-19 11:00:00,52.9,52.96,52.89,52.94,46276.0,43.2749,43.324,43.2667,43.3076,46276.0
2019-09-19 11:05:00,52.95,53.12,52.95,53.09,27367.0,43.3158,43.4549,43.3158,43.4303,27367.0
2019-09-19 11:10:00,53.09,53.15,53.08,53.14,24239.0,43.4303,43.4794,43.4221,43.4712,24239.0
2019-09-19 11:15:00,53.14,53.15,53.09,53.12,51869.0,43.4712,43.4794,43.4303,43.4549,51869.0
2019-09-19 11:20:00,53.13,53.15,53.11,53.12,50190.0,43.463,43.4794,43.4467,43.4549,50190.0
2019-09-19 11:25:00,53.12,53.13,53.08,53.09,33598.0,43.4549,43.463,43.4221,43.4303,33598.0
2019-09-19 11:30:00,53.08,53.14,53.08,53.13,44803.0,43.4221,43.4712,43.4221,43.463,44803.0
2019-09-19 11:35:00,53.14,53.15,53.08,53.09,46196.0,43.4712,43.4794,43.4221,43.4303,46196.0
2019-09-19 11:40:00,53.09,53.11,53.06,53.06,49792.0,43.4303,43.4467,43.4058,43.4058,49792.0
2019-09-19 11:45:00,53.06,53.06,53.04,53.05,17151.0,43.4058,43.4058,43.3894,43.3976,17151.0
2019-09-19 11:50:00,53.04,53.05,52.99,53.0,54474.0,43.3894,43.3976,43.3485,43.3567,54474.0
2019-09-19 11:55:00,53.0,53.01,52.96,52.98,42397.0,43.3567,43.3649,43.324,43.3403,42397.0
2019-09-19 12:00:00,52.97,52.97,52.89,52.94,46741.0,43.3322,43.3322,43.2667,43.3076,46741.0
2019-09-19 12:05:00,52.94,52.97,52.91,52.93,45789.0,43.3076,43.3322,43.2831,43.2994,45789.0
2019-09-19 12:10:00,52.93,52.94,52.9,52.91,30176.0,43.2994,43.3076,43.2749,43.2831,30176.0
2019-09-19 12:15:00,52.9,53.03,52.9,53.03,24543.0,43.2749,43.3812,43.2749,43.3812,24543.0
2019-09-19 12:20:00,53.04,53.05,53.0,53.03,25919.0,43.3894,43.3976,43.3567,43.3812,25919.0
2019-09-19 12:25:00,53.03,53.06,53.01,53.04,34001.0,43.3812,43.4058,43.3649,43.3894,34001.0
2019-09-19 12:30:00,53.04,53.06,53.01,53.03,40177.0,43.3894,43.4058,43.3649,43.3812,40177.0
2019-09-19 12:35:00,53.03,53.05,53.02,53.04,17907.0,43.3812,43.3976,43.3731,43.3894,17907.0
2019-09-19 12:40:00,53.04,53.14,53.04,53.11,32956.0,43.3894,43.4712,43.3894,43.4467,32956.0
2019-09-19 12:45:00,53.1,53.14,53.08,53.11,21505.0,43.4385,43.4712,43.4221,43.4467,21505.0
2019-09-19 12:50:00,53.12,53.13,53.1,53.1,25506.0,43.4549,43.463,43.4385,43.4385,25506.0
2019-09-19 12:55:00,53.11,53.13,53.09,53.09,34838.0,43.4467,43.463,43.4303,43.4303,34838.0
2019-09-19 13:00:00,53.1,53.11,53.08,53.1,16668.0,43.4385,43.4467,43.4221,43.4385,16668.0
2019-09-19 13:05:00,53.1,53.1,53.05,53.07,28238.0,43.4385,43.4385,43.3976,43.414,28238.0
2019-09-19 13:10:00,53.06,53.09,53.02,53.05,27614.0,43.4058,43.4303,43.3731,43.3976,27614.0
2019-09-19 13:15:00,53.05,53.07,53.04,53.04,17020.0,43.3976,43.414,43.3894,43.3894,17020.0
2019-09-19 13:20:00,53.04,53.05,53.03,53.04,20149.0,43.3894,43.3976,43.3812,43.3894,20149.0
2019-09-19 13:25:00,53.05,53.05,53.0,53.05,30913.0,43.3976,43.3976,43.3567,43.3976,30913.0
2019-09-19 13:30:00,53.04,53.05,52.93,52.94,38263.0,43.3894,43.3976,43.2994,43.3076,38263.0
2019-09-19 13:35:00,52.94,52.95,52.86,52.87,33079.0,43.3076,43.3158,43.2422,43.2504,33079.0
2019-09-19 13:40:00,52.88,52.88,52.84,52.86,56611.0,43.2585,43.2585,43.2258,43.2422,56611.0
2019-09-19 13:45:00,52.86,52.92,52.84,52.89,24099.0,43.2422,43.2913,43.2258,43.2667,24099.0
2019-09-19 13:50:00,52.88,52.92,52.87,52.91,16897.0,43.2585,43.2913,43.2504,43.2831,16897.0
2019-09-19 13:55:00,52.91,52.97,52.89,52.96,21877.0,43.2831,43.3322,43.2667,43.324,21877.0
2019-09-19 14:00:00,52.96,53.0,52.92,52.93,36149.0,43.324,43.3567,43.2913,43.2994,36149.0
2019-09-19 14:05:00,52.93,52.95,52.93,52.95,11380.0,43.2994,43.3158,43.2994,43.3158,11380.0
2019-09-19 14:10:00,52.95,52.95,52.88,52.89,31770.0,43.3158,43.3158,43.2585,43.2667,31770.0
2019-09-19 14:15:00,52.89,52.9,52.88,52.89,26235.0,43.2667,43.2749,43.2585,43.2667,26235.0
2019-09-19 14:20:00,52.89,52.92,52.89,52.91,29081.0,43.2667,43.2913,43.2667,43.2831,29081.0
2019-09-19 14:25:00,52.9,52.9,52.85,52.86,35227.0,43.2749,43.2749,43.234,43.2422,35227.0
2019-09-19 14:30:00,52.85,52.9,52.84,52.85,61453.0,43.234,43.2749,43.2258,43.234,61453.0
2019-09-19 14:35:00,52.85,52.86,52.83,52.85,58679.0,43.234,43.2422,43.2176,43.234,58679.0
2019-09-19 14:40:00,52.85,52.86,52.76,52.8,101168.0,43.234,43.2422,43.1604,43.1931,101168.0
2019-09-19 14:45:00,52.79,52.81,52.79,52.8,52071.0,43.1849,43.2013,43.1849,43.1931,52071.0
2019-09-19 14:50:00,52.8,52.86,52.8,52.84,82901.0,43.1931,43.2422,43.1931,43.2258,82901.0
2019-09-19 14:55:00,52.84,52.84,52.79,52.8,39179.0,43.2258,43.2258,43.1849,43.1931,39179.0
2019-09-19 15:00:00,52.8,52.83,52.79,52.8,75475.0,43.1931,43.2176,43.1849,43.1931,75475.0
2019-09-19 15:05:00,52.8,52.83,52.77,52.8,87801.0,43.1931,43.2176,43.1685,43.1931,87801.0
2019-09-19 15:10:00,52.81,52.83,52.78,52.8,58982.0,43.2013,43.2176,43.1767,43.1931,58982.0
2019-09-19 15:15:00,52.8,52.85,52.8,52.84,61390.0,43.1931,43.234,43.1931,43.2258,61390.0
2019-09-19 15:20:00,52.84,52.85,52.81,52.82,30254.0,43.2258,43.234,43.2013,43.2094,30254.0
2019-09-19 15:25:00,52.82,52.83,52.79,52.8,62752.0,43.2094,43.2176,43.1849,43.1931,62752.0
2019-09-19 15:30:00,52.8,52.8,52.72,52.78,131456.0,43.1931,43.1931,43.1276,43.1767,131456.0
2019-09-19 15:35:00,52.78,52.8,52.72,52.75,113502.0,43.1767,43.1931,43.1276,43.1522,113502.0
2019-09-19 15:40:00,52.76,52.76,52.71,52.71,76324.0,43.1604,43.1604,43.1195,43.1195,76324.0
2019-09-19 15:45:00,52.72,52.77,52.68,52.74,203553.0,43.1276,43.1685,43.0949,43.144,203553.0
2019-09-19 15:50:00,52.75,52.84,52.74,52.83,282546.0,43.1522,43.2258,43.144,43.2176,282546.0
2019-09-19 15:55:00,52.84,52.93,52.81,52.88,691086.0,43.2258,43.2994,43.2013,43.2585,691086.0
2019-09-20 09:30:00,52.9,52.93,52.7,52.84,179869.0,43.2749,43.2994,43.1113,43.2258,179869.0
2019-09-20 09:35:00,52.79,52.86,52.7,52.75,114590.0,43.1849,43.2422,43.1113,43.1522,114590.0
2019-09-20 09:40:00,52.76,52.8,52.59,52.62,83085.0,43.1604,43.1931,43.0213,43.0458,83085.0
2019-09-20 09:45:00,52.62,52.75,52.58,52.75,103534.0,43.0458,43.1522,43.0131,43.1522,103534.0
2019-09-20 09:50:00,52.75,52.81,52.68,52.79,61435.0,43.1522,43.2013,43.0949,43.1849,61435.0
2019-09-20 09:55:00,52.8,52.81,52.71,52.71,111091.0,43.1931,43.2013,43.1195,43.1195,111091.0
2019-09-20 10:00:00,52.73,52.79,52.7,52.75,85649.0,43.1358,43.1849,43.1113,43.1522,85649.0
2019-09-20 10:05:00,52.74,52.8,52.7,52.79,60033.0,43.144,43.1931,43.1113,43.1849,60033.0
2019-09-20 10:10:00,52.77,52.78,52.74,52.75,59094.0,43.1685,43.1767,43.144,43.1522,59094.0
2019-09-20 10:15:00,52.75,52.76,52.63,52.63,92675.0,43.1522,43.1604,43.054,43.054,92675.0
2019-09-20 10:20:00,52.64,52.7,52.62,52.66,46506.0,43.0622,43.1113,43.0458,43.0786,46506.0
2019-09-20 10:25:00,52.66,52.68,52.63,52.65,54697.0,43.0786,43.0949,43.054,43.0704,54697.0
2019-09-20 10:30:00,52.65,52.76,52.64,52.75,80065.0,43.0704,43.1604,43.0622,43.1522,80065.0
2019-09-20 10:35:00,52.76,52.76,52.64,52.65,51648.0,43.1604,43.1604,43.0622,43.0704,51648.0
2019-09-20 10:40:00,52.65,52.71,52.64,52.71,73599.0,43.0704,43.1195,43.0622,43.1195,73599.0
2019-09-20 10:45:00,52.71,52.87,52.7,52.79,71824.0,43.1195,43.2504,43.1113,43.1849,71824.0
2019-09-20 10:50:00,52.8,52.8,52.7,52.73,57871.0,43.1931,43.1931,43.1113,43.1358,57871.0
2019-09-20 10:55:00,52.72,52.83,52.72,52.83,46603.0,43.1276,43.2176,43.1276,43.2176,46603.0
2019-09-20 11:00:00,52.83,52.99,52.83,52.87,63771.0,43.2176,43.3485,43.2176,43.2504,63771.0
2019-09-20 11:05:00,52.87,52.89,52.82,52.84,77808.0,43.2504,43.2667,43.2094,43.2258,77808.0
2019-09-20 11:10:00,52.85,52.94,52.84,52.85,71963.0,43.234,43.3076,43.2258,43.234,71963.0
2019-09-20 11:15:00,52.85,52.93,52.84,52.89,56623.0,43.234,43.2994,43.2258,43.2667,56623.0
2019-09-20 11:20:00,52.9,52.92,52.83,52.88,73790.0,43.2749,43.2913,43.2176,43.2585,73790.0
2019-09-20 11:25:00,52.88,52.89,52.76,52.77,69446.0,43.2585,43.2667,43.1604,43.1685,69446.0
2019-09-20 11:30:00,52.76,52.77,52.72,52.77,58688.0,43.1604,43.1685,43.1276,43.1685,58688.0
2019-09-20 11:35:00,52.77,52.77,52.64,52.66,70799.0,43.1685,43.1685,43.0622,43.0786,70799.0
2019-09-20 11:40:00,52.66,52.68,52.58,52.62,127043.0,43.0786,43.0949,43.0131,43.0458,127043.0
2019-09-20 11:45:00,52.62,52.67,52.6,52.66,76232.0,43.0458,43.0867,43.0295,43.0786,76232.0
2019-09-20 11:50:00,52.67,52.77,52.61,52.7,113927.0,43.0867,43.1685,43.0377,43.1113,113927.0
2019-09-20 11:55:00,52.7,52.82,52.69,52.75,61015.0,43.1113,43.2094,43.1031,43.1522,61015.0
2019-09-20 12:00:00,52.76,52.84,52.69,52.71,38047.0,43.1604,43.2258,43.1031,43.1195,38047.0
2019-09-20 12:05:00,52.71,52.8,52.69,52.7,72183.0,43.1195,43.1931,43.1031,43.1113,72183.0
2019-09-20 12:10:00,52.71,52.72,52.6,52.66,72919.0,43.1195,43.1276,43.0295,43.0786,72919.0
2019-09-20 12:15:00,52.66,52.76,52.65,52.75,44506.0,43.0786,43.1604,43.0704,43.1522,44506.0
2019-09-20 12:20:00,52.75,52.81,52.7,52.74,52672.0,43.1522,43.2013,43.1113,43.144,52672.0
2019-09-20 12:25:00,52.75,52.78,52.66,52.77,63487.0,43.1522,43.1767,43.0786,43.1685,63487.0
2019-09-20 12:30:00,52.77,52.78,52.63,52.63,71176.0,43.1685,43.1767,43.054,43.054,71176.0
2019-09-20 12:35:00,52.63,52.7,52.59,52.7,56181.0,43.054,43.1113,43.0213,43.1113,56181.0
2019-09-20 12:40:00,52.7,52.7,52.6,52.62,26949.0,43.1113,43.1113,43.0295,43.0458,26949.0
2019-09-20 12:45:00,52.62,52.62,52.58,52.6,89501.0,43.0458,43.0458,43.0131,43.0295,89501.0
2019-09-20 12:50:00,52.6,52.64,52.56,52.6,102288.0,43.0295,43.0622,42.9968,43.0295,102288.0
2019-09-20 12:55:00,52.61,52.63,52.52,52.55,114280.0,43.0377,43.054,42.964,42.9886,114280.0
2019-09-20 13:00:00,52.55,52.64,52.55,52.6,32613.0,42.9886,43.0622,42.9886,43.0295,32613.0
2019-09-20 13:05:00,52.61,52.66,52.59,52.65,43419.0,43.0377,43.0786,43.0213,43.0704,43419.0
2019-09-20 13:10:00,52.65,52.67,52.21,52.27,139693.0,43.0704,43.0867,42.7104,42.7595,139693.0
2019-09-20 13:15:00,52.26,52.35,52.03,52.33,88499.0,42.7513,42.825,42.5632,42.8086,88499.0
2019-09-20 13:20:00,52.32,52.33,52.23,52.29,48893.0,42.8004,42.8086,42.7268,42.7759,48893.0
2019-09-20 13:25:00,52.3,52.34,52.28,52.33,50275.0,42.7841,42.8168,42.7677,42.8086,50275.0
2019-09-20 13:30:00,52.34,52.47,52.32,52.37,37914.0,42.8168,42.9231,42.8004,42.8413,37914.0
2019-09-20 13:35:00,52.36,52.5,52.33,52.45,70695.0,42.8331,42.9477,42.8086,42.9068,70695.0
2019-09-20 13:40:00,52.46,52.5,52.44,52.48,116628.0,42.915,42.9477,42.8986,42.9313,116628.0
2019-09-20 13:45:00,52.49,52.51,52.44,52.5,106411.0,42.9395,42.9559,42.8986,42.9477,106411.0
2019-09-20 13:50:00,52.48,52.56,52.47,52.51,113424.0,42.9313,42.9968,42.9231,42.9559,113424.0
2019-09-20 13:55:00,52.5,52.58,52.49,52.56,46926.0,42.9477,43.0131,42.9395,42.9968,46926.0
2019-09-20 14:00:00,52.56,52.66,52.49,52.52,53519.0,42.9968,43.0786,42.9395,42.964,53519.0
2019-09-20 14:05:00,52.51,52.52,52.42,52.49,81041.0,42.9559,42.964,42.8822,42.9395,81041.0
2019-09-20 14:10:00,52.49,52.5,52.45,52.48,96764.0,42.9395,42.9477,42.9068,42.9313,96764.0
2019-09-20 14:15:00,52.48,52.56,52.47,52.51,91738.0,42.9313,42.9968,42.9231,42.9559,91738.0
2019-09-20 14:20:00,52.5,52.55,52.49,52.51,69950.0,42.9477,42.9886,42.9395,42.9559,69950.0
2019-09-20 14:25:00,52.5,52.52,52.49,52.51,81551.0,42.9477,42.964,42.9395,42.9559,81551.0
2019-09-20 14:30:00,52.51,52.54,52.49,52.53,33584.0,42.9559,42.9804,42.9395,42.9722,33584.0
2019-09-20 14:35:00,52.53,52.58,52.5,52.51,48294.0,42.9722,43.0131,42.9477,42.9559,48294.0
2019-09-20 14:40:00,52.51,52.55,52.43,52.47,50173.0,42.9559,42.9886,42.8904,42.9231,50173.0
2019-09-20 14:45:00,52.46,52.55,52.45,52.51,49237.0,42.915,42.9886,42.9068,42.9559,49237.0
2019-09-20 14:50:00,52.52,52.53,52.48,52.52,39205.0,42.964,42.9722,42.9313,42.964,39205.0
2019-09-20 14:55:00,52.52,52.53,52.47,52.48,49395.0,42.964,42.9722,42.9231,42.9313,49395.0
2019-09-20 15:00:00,52.48,52.63,52.48,52.57,65473.0,42.9313,43.054,42.9313,43.0049,65473.0
2019-09-20 15:05:00,52.57,52.65,52.55,52.55,50444.0,43.0049,43.0704,42.9886,42.9886,50444.0
2019-09-20 15:10:00,52.55,52.62,52.54,52.62,66884.0,42.9886,43.0458,42.9804,43.0458,66884.0
2019-09-20 15:15:00,52.62,52.67,52.6,52.66,70960.0,43.0458,43.0867,43.0295,43.0786,70960.0
2019-09-20 15:20:00,52.67,52.8,52.66,52.76,144095.0,43.0867,43.1931,43.0786,43.1604,144095.0
2019-09-20 15:25:00,52.76,52.79,52.71,52.75,135075.0,43.1604,43.1849,43.1195,43.1522,135075.0
2019-09-20 15:30:00,52.76,52.79,52.73,52.77,158969.0,43.1604,43.1849,43.1358,43.1685,158969.0
2019-09-20 15:35:00,52.78,52.78,52.73,52.75,237739.0,43.1767,43.1767,43.1358,43.1522,237739.0
2019-09-20 15:40:00,52.75,52.8,52.73,52.76,243366.0,43.1522,43.1931,43.1358,43.1604,243366.0
2019-09-20 15:45:00,52.77,52.84,52.75,52.77,334840.0,43.1685,43.2258,43.1522,43.1685,334840.0
2019-09-20 15:50:00,52.75,52.88,52.61,52.76,1059037.0,43.1522,43.2585,43.0377,43.1604,1059037.0
2019-09-20 15:55:00,52.75,53.25,52.46,52.82,1729463.0,43.1522,43.5612,42.915,43.2094,1729463.0
2019-09-23 09:30:00,52.55,52.8,52.47,52.67,81747.0,42.9886,43.1931,42.9231,43.0867,81747.0
2019-09-23 09:35:00,52.62,52.8,52.62,52.78,40445.0,43.0458,43.1931,43.0458,43.1767,40445.0
2019-09-23 09:40:00,52.77,52.97,52.66,52.88,72619.0,43.1685,43.3322,43.0786,43.2585,72619.0
2019-09-23 09:45:00,52.9,52.91,52.6,52.66,81348.0,43.2749,43.2831,43.0295,43.0786,81348.0
2019-09-23 09:50:00,52.66,52.69,52.57,52.68,24005.0,43.0786,43.1031,43.0049,43.0949,24005.0
2019-09-23 09:55:00,52.67,52.77,52.63,52.76,26119.0,43.0867,43.1685,43.054,43.1604,26119.0
2019-09-23 10:00:00,52.75,52.81,52.68,52.79,26551.0,43.1522,43.2013,43.0949,43.1849,26551.0
2019-09-23 10:05:00,52.79,52.91,52.77,52.87,25970.0,43.1849,43.2831,43.1685,43.2504,25970.0
2019-09-23 10:10:00,52.86,52.91,52.79,52.88,34212.0,43.2422,43.2831,43.1849,43.2585,34212.0
2019-09-23 10:15:00,52.88,53.08,52.85,53.06,51994.0,43.2585,43.4221,43.234,43.4058,51994.0
2019-09-23 10:20:00,53.05,53.2,53.0,53.16,43660.0,43.3976,43.5203,43.3567,43.4876,43660.0
2019-09-23 10:25:00,53.17,53.29,53.15,53.18,109518.0,43.4958,43.5939,43.4794,43.5039,109518.0
2019-09-23 10:30:00,53.18,53.38,53.18,53.37,39167.0,43.5039,43.6676,43.5039,43.6594,39167.0
2019-09-23 10:35:00,53.36,53.44,53.33,53.44,34012.0,43.6512,43.7166,43.6267,43.7166,34012.0
2019-09-23 10:40:00,53.43,53.49,53.29,53.3,42460.0,43.7085,43.7575,43.5939,43.6021,42460.0
2019-09-23 10:45:00,53.3,53.3,53.15,53.18,37411.0,43.6021,43.6021,43.4794,43.5039,37411.0
2019-09-23 10:50:00,53.17,53.24,53.15,53.22,41962.0,43.4958,43.553,43.4794,43.5367,41962.0
2019-09-23 10:55:00,53.22,53.22,53.16,53.2,37481.0,43.5367,43.5367,43.4876,43.5203,37481.0
2019-09-23 11:00:00,53.2,53.29,53.2,53.24,34927.0,43.5203,43.5939,43.5203,43.553,34927.0
2019-09-23 11:05:00,53.25,53.25,53.04,53.05,82410.0,43.5612,43.5612,43.3894,43.3976,82410.0
2019-09-23 11:10:00,53.05,53.06,52.96,53.02,56563.0,43.3976,43.4058,43.324,43.3731,56563.0
2019-09-23 11:15:00,53.03,53.07,52.97,53.05,32744.0,43.3812,43.414,43.3322,43.3976,32744.0
2019-09-23 11:20:00,53.05,53.1,52.97,53.07,28856.0,43.3976,43.4385,43.3322,43.414,28856.0
2019-09-23 11:25:00,53.07,53.11,53.0,53.07,33152.0,43.414,43.4467,43.3567,43.414,33152.0
2019-09-23 11:30:00,53.07,53.15,53.06,53.11,26363.0,43.414,43.4794,43.4058,43.4467,26363.0
2019-09-23 11:35:00,53.1,53.15,53.1,53.14,20441.0,43.4385,43.4794,43.4385,43.4712,20441.0
2019-09-23 11:40:00,53.12,53.15,53.08,53.1,25407.0,43.4549,43.4794,43.4221,43.4385,25407.0
2019-09-23 11:45:00,53.09,53.13,53.05,53.09,65229.0,43.4303,43.463,43.3976,43.4303,65229.0
2019-09-23 11:50:00,53.09,53.16,53.08,53.15,23450.0,43.4303,43.4876,43.4221,43.4794,23450.0
2019-09-23 11:55:00,53.15,53.17,53.08,53.15,29984.0,43.4794,43.4958,43.4221,43.4794,29984.0
2019-09-23 12:00:00,53.14,53.16,53.11,53.16,19480.0,43.4712,43.4876,43.4467,43.4876,19480.0
2019-09-23 12:05:00,53.15,53.16,53.12,53.13,35955.0,43.4794,43.4876,43.4549,43.463,35955.0
2019-09-23 12:10:00,53.14,53.3,53.12,53.3,19642.0,43.4712,43.6021,43.4549,43.6021,19642.0
2019-09-23 12:15:00,53.29,53.44,53.28,53.43,27286.0,43.5939,43.7166,43.5858,43.7085,27286.0
2019-09-23 12:20:00,53.42,53.47,53.38,53.47,39219.0,43.7003,43.7412,43.6676,43.7412,39219.0
2019-09-23 12:25:00,53.47,53.48,53.42,53.43,31481.0,43.7412,43.7494,43.7003,43.7085,31481.0
2019-09-23 12:30:00,53.43,53.5,53.43,53.49,33083.0,43.7085,43.7657,43.7085,43.7575,33083.0
2019-09-23 12:35:00,53.49,53.58,53.47,53.58,39764.0,43.7575,43.8312,43.7412,43.8312,39764.0
2019-09-23 12:40:00,53.57,53.59,53.55,53.57,23773.0,43.823,43.8393,43.8066,43.823,23773.0
2019-09-23 12:45:00,53.57,53.6,53.55,53.58,31311.0,43.823,43.8475,43.8066,43.8312,31311.0
2019-09-23 12:50:00,53.58,53.58,53.46,53.48,22448.0,43.8312,43.8312,43.733,43.7494,22448.0
2019-09-23 12:55:00,53.48,53.56,53.46,53.55,19796.0,43.7494,43.8148,43.733,43.8066,19796.0
2019-09-23 13:00:00,53.56,53.59,53.52,53.55,18594.0,43.8148,43.8393,43.7821,43.8066,18594.0
2019-09-23 13:05:00,53.56,53.6,53.54,53.58,25137.0,43.8148,43.8475,43.7984,43.8312,25137.0
2019-09-23 13:10:00,53.58,53.62,53.57,53.6,24548.0,43.8312,43.8639,43.823,43.8475,24548.0
2019-09-23 13:15:00,53.6,53.62,53.58,53.59,22960.0,43.8475,43.8639,43.8312,43.8393,22960.0
2019-09-23 13:20:00,53.6,53.6,53.45,53.45,28536.0,43.8475,43.8475,43.7248,43.7248,28536.0
2019-09-23 13:25:00,53.46,53.48,53.43,53.43,31291.0,43.733,43.7494,43.7085,43.7085,31291.0
2019-09-23 13:30:00,53.43,53.45,53.38,53.39,26324.0,43.7085,43.7248,43.6676,43.6757,26324.0
2019-09-23 13:35:00,53.39,53.41,53.27,53.27,30589.0,43.6757,43.6921,43.5776,43.5776,30589.0
2019-09-23 13:40:00,53.28,53.34,53.24,53.3,33875.0,43.5858,43.6348,43.553,43.6021,33875.0
2019-09-23 13:45:00,53.31,53.4,53.3,53.38,34713.0,43.6103,43.6839,43.6021,43.6676,34713.0
2019-09-23 13:50:00,53.38,53.56,53.38,53.54,38286.0,43.6676,43.8148,43.6676,43.7984,38286.0
2019-09-23 13:55:00,53.52,53.58,53.52,53.55,46798.0,43.7821,43.8312,43.7821,43.8066,46798.0
2019-09-23 14:00:00,53.55,53.58,53.45,53.47,30557.0,43.8066,43.8312,43.7248,43.7412,30557.0
2019-09-23 14:05:00,53.47,53.54,53.47,53.5,36610.0,43.7412,43.7984,43.7412,43.7657,36610.0
2019-09-23 14:10:00,53.5,53.53,53.49,53.51,40304.0,43.7657,43.7903,43.7575,43.7739,40304.0
2019-09-23 14:15:00,53.51,53.55,53.51,53.53,35283.0,43.7739,43.8066,43.7739,43.7903,35283.0
2019-09-23 14:20:00,53.54,53.55,53.49,53.5,27500.0,43.7984,43.8066,43.7575,43.7657,27500.0
2019-09-23 14:25:00,53.5,53.54,53.5,53.52,54576.0,43.7657,43.7984,43.7657,43.7821,54576.0
2019-09-23 14:30:00,53.52,53.56,53.51,53.55,26750.0,43.7821,43.8148,43.7739,43.8066,26750.0
2019-09-23 14:35:00,53.55,53.55,53.47,53.48,32423.0,43.8066,43.8066,43.7412,43.7494,32423.0
2019-09-23 14:40:00,53.48,53.5,53.47,53.5,21504.0,43.7494,43.7657,43.7412,43.7657,21504.0
2019-09-23 14:45:00,53.5,53.53,53.47,53.47,34148.0,43.7657,43.7903,43.7412,43.7412,34148.0
2019-09-23 14:50:00,53.48,53.48,53.33,53.33,36019.0,43.7494,43.7494,43.6267,43.6267,36019.0
2019-09-23 14:55:00,53.34,53.36,53.3,53.31,22174.0,43.6348,43.6512,43.6021,43.6103,22174.0
2019-09-23 15:00:00,53.3,53.4,53.3,53.37,34330.0,43.6021,43.6839,43.6021,43.6594,34330.0
2019-09-23 15:05:00,53.37,53.45,53.37,53.43,40051.0,43.6594,43.7248,43.6594,43.7085,40051.0
2019-09-23 15:10:00,53.44,53.45,53.37,53.39,48778.0,43.7166,43.7248,43.6594,43.6757,48778.0
2019-09-23 15:15:00,53.39,53.4,53.26,53.28,61789.0,43.6757,43.6839,43.5694,43.5858,61789.0
2019-09-23 15:20:00,53.28,53.38,53.27,53.36,41728.0,43.5858,43.6676,43.5776,43.6512,41728.0
2019-09-23 15:25:00,53.36,53.37,53.26,53.31,39860.0,43.6512,43.6594,43.5694,43.6103,39860.0
2019-09-23 15:30:00,53.32,53.32,53.21,53.21,23979.0,43.6185,43.6185,43.5285,43.5285,23979.0
2019-09-23 15:35:00,53.22,53.22,53.12,53.17,45920.0,43.5367,43.5367,43.4549,43.4958,45920.0
2019-09-23 15:40:00,53.17,53.2,53.15,53.17,50139.0,43.4958,43.5203,43.4794,43.4958,50139.0
2019-09-23 15:45:00,53.16,53.2,53.12,53.18,118027.0,43.4876,43.5203,43.4549,43.5039,118027.0
2019-09-23 15:50:00,53.18,53.2,53.06,53.09,202954.0,43.5039,43.5203,43.4058,43.4303,202954.0
2019-09-23 15:55:00,53.1,53.34,53.07,53.27,711297.0,43.4385,43.6348,43.414,43.5776,711297.0
2019-09-24 09:30:00,53.0,53.08,52.76,52.88,265427.0,43.3567,43.4221,43.1604,43.2585,265427.0
2019-09-24 09:35:00,52.89,53.34,52.89,53.32,85030.0,43.2667,43.6348,43.2667,43.6185,85030.0
2019-09-24 09:40:00,53.35,53.38,53.24,53.24,108038.0,43.643,43.6676,43.553,43.553,108038.0
2019-09-24 09:45:00,53.22,53.25,53.04,53.19,73541.0,43.5367,43.5612,43.3894,43.5121,73541.0
2019-09-24 09:50:00,53.19,53.27,53.05,53.25,107370.0,43.5121,43.5776,43.3976,43.5612,107370.0
2019-09-24 09:55:00,53.27,53.29,53.23,53.25,77782.0,43.5776,43.5939,43.5448,43.5612,77782.0
2019-09-24 10:00:00,53.25,53.42,53.2,53.35,57813.0,43.5612,43.7003,43.5203,43.643,57813.0
2019-09-24 10:05:00,53.34,53.5,53.33,53.5,69690.0,43.6348,43.7657,43.6267,43.7657,69690.0
2019-09-24 10:10:00,53.5,53.61,53.49,53.55,107289.0,43.7657,43.8557,43.7575,43.8066,107289.0
2019-09-24 10:15:00,53.55,53.63,53.51,53.62,66721.0,43.8066,43.8721,43.7739,43.8639,66721.0
2019-09-24 10:20:00,53.62,53.64,53.48,53.53,60476.0,43.8639,43.8803,43.7494,43.7903,60476.0
2019-09-24 10:25:00,53.52,53.53,53.47,53.5,130046.0,43.7821,43.7903,43.7412,43.7657,130046.0
2019-09-24 10:30:00,53.5,53.51,53.31,53.39,80970.0,43.7657,43.7739,43.6103,43.6757,80970.0
2019-09-24 10:35:00,53.39,53.39,53.2,53.23,86109.0,43.6757,43.6757,43.5203,43.5448,86109.0
2019-09-24 10:40:00,53.22,53.3,53.17,53.25,60641.0,43.5367,43.6021,43.4958,43.5612,60641.0
2019-09-24 10:45:00,53.24,53.26,53.2,53.24,44796.0,43.553,43.5694,43.5203,43.553,44796.0
2019-09-24 10:50:00,53.25,53.32,53.23,53.27,62832.0,43.5612,43.6185,43.5448,43.5776,62832.0
2019-09-24 10:55:00,53.26,53.3,53.25,53.27,22317.0,43.5694,43.6021,43.5612,43.5776,22317.0
2019-09-24 11:00:00,53.27,53.28,53.2,53.21,53540.0,43.5776,43.5858,43.5203,43.5285,53540.0
2019-09-24 11:05:00,53.21,53.24,53.2,53.23,30562.0,43.5285,43.553,43.5203,43.5448,30562.0
2019-09-24 11:10:00,53.24,53.27,53.22,53.23,48817.0,43.553,43.5776,43.5367,43.5448,48817.0
2019-09-24 11:15:00,53.23,53.24,53.02,53.09,281937.0,43.5448,43.553,43.3731,43.4303,281937.0
2019-09-24 11:20:00,53.09,53.15,53.08,53.11,118012.0,43.4303,43.4794,43.4221,43.4467,118012.0
2019-09-24 11:25:00,53.12,53.13,53.03,53.03,97582.0,43.4549,43.463,43.3812,43.3812,97582.0
2019-09-24 11:30:00,53.03,53.1,52.99,53.02,60740.0,43.3812,43.4385,43.3485,43.3731,60740.0
2019-09-24 11:35:00,53.01,53.03,52.91,52.91,83600.0,43.3649,43.3812,43.2831,43.2831,83600.0
2019-09-24 11:40:00,52.9,52.92,52.87,52.87,76420.0,43.2749,43.2913,43.2504,43.2504,76420.0
2019-09-24 11:45:00,52.88,53.07,52.88,53.01,70282.0,43.2585,43.414,43.2585,43.3649,70282.0
2019-09-24 11:50:00,53.0,53.05,52.95,52.98,43088.0,43.3567,43.3976,43.3158,43.3403,43088.0
2019-09-24 11:55:00,52.98,53.02,52.98,53.0,25865.0,43.3403,43.3731,43.3403,43.3567,25865.0
2019-09-24 12:00:00,53.0,53.05,52.99,53.05,25850.0,43.3567,43.3976,43.3485,43.3976,25850.0
2019-09-24 12:05:00,53.05,53.08,53.05,53.06,23109.0,43.3976,43.4221,43.3976,43.4058,23109.0
2019-09-24 12:10:00,53.06,53.07,53.01,53.03,35939.0,43.4058,43.414,43.3649,43.3812,35939.0
2019-09-24 12:15:00,53.02,53.05,52.99,53.0,65361.0,43.3731,43.3976,43.3485,43.3567,65361.0
2019-09-24 12:20:00,53.0,53.04,52.89,52.98,90011.0,43.3567,43.3894,43.2667,43.3403,90011.0
2019-09-24 12:25:00,52.97,53.0,52.8,52.84,68022.0,43.3322,43.3567,43.1931,43.2258,68022.0
2019-09-24 12:30:00,52.82,52.83,52.68,52.79,127098.0,43.2094,43.2176,43.0949,43.1849,127098.0
2019-09-24 12:35:00,52.78,52.8,52.68,52.71,80225.0,43.1767,43.1931,43.0949,43.1195,80225.0
2019-09-24 12:40:00,52.73,52.75,52.63,52.75,75972.0,43.1358,43.1522,43.054,43.1522,75972.0
2019-09-24 12:45:00,52.75,52.79,52.72,52.76,44495.0,43.1522,43.1849,43.1276,43.1604,44495.0
2019-09-24 12:50:00,52.77,52.77,52.71,52.72,41544.0,43.1685,43.1685,43.1195,43.1276,41544.0
2019-09-24 12:55:00,52.72,52.76,52.68,52.69,48832.0,43.1276,43.1604,43.0949,43.1031,48832.0
2019-09-24 13:00:00,52.69,52.79,52.69,52.75,43448.0,43.1031,43.1849,43.1031,43.1522,43448.0
2019-09-24 13:05:00,52.74,52.75,52.7,52.72,33834.0,43.144,43.1522,43.1113,43.1276,33834.0
2019-09-24 13:10:00,52.7,52.74,52.68,52.72,42151.0,43.1113,43.144,43.0949,43.1276,42151.0
2019-09-24 13:15:00,52.71,52.74,52.71,52.73,35436.0,43.1195,43.144,43.1195,43.1358,35436.0
2019-09-24 13:20:00,52.73,52.74,52.67,52.68,49948.0,43.1358,43.144,43.0867,43.0949,49948.0
2019-09-24 13:25:00,52.68,52.79,52.67,52.72,67102.0,43.0949,43.1849,43.0867,43.1276,67102.0
2019-09-24 13:30:00,52.72,52.76,52.69,52.71,45852.0,43.1276,43.1604,43.1031,43.1195,45852.0
2019-09-24 13:35:00,52.7,52.74,52.69,52.73,29788.0,43.1113,43.144,43.1031,43.1358,29788.0
2019-09-24 13:40:00,52.74,52.75,52.69,52.72,28374.0,43.144,43.1522,43.1031,43.1276,28374.0
2019-09-24 13:45:00,52.71,52.73,52.7,52.72,31267.0,43.1195,43.1358,43.1113,43.1276,31267.0
2019-09-24 13:50:00,52.72,52.9,52.71,52.87,78342.0,43.1276,43.2749,43.1195,43.2504,78342.0
2019-09-24 13:55:00,52.87,52.89,52.82,52.88,28136.0,43.2504,43.2667,43.2094,43.2585,28136.0
2019-09-24 14:00:00,52.89,52.89,52.76,52.78,52168.0,43.2667,43.2667,43.1604,43.1767,52168.0
2019-09-24 14:05:00,52.79,52.79,52.64,52.64,118249.0,43.1849,43.1849,43.0622,43.0622,118249.0
2019-09-24 14:10:00,52.65,52.93,52.6,52.89,105513.0,43.0704,43.2994,43.0295,43.2667,105513.0
2019-09-24 14:15:00,52.89,52.89,52.74,52.76,106265.0,43.2667,43.2667,43.144,43.1604,106265.0
2019-09-24 14:20:00,52.77,52.8,52.7,52.78,83592.0,43.1685,43.1931,43.1113,43.1767,83592.0
2019-09-24 14:25:00,52.79,52.82,52.75,52.76,89263.0,43.1849,43.2094,43.1522,43.1604,89263.0
2019-09-24 14:30:00,52.77,52.78,52.64,52.64,38747.0,43.1685,43.1767,43.0622,43.0622,38747.0
2019-09-24 14:35:00,52.64,52.65,52.43,52.44,82078.0,43.0622,43.0704,42.8904,42.8986,82078.0
2019-09-24 14:40:00,52.45,52.49,52.38,52.44,65425.0,42.9068,42.9395,42.8495,42.8986,65425.0
2019-09-24 14:45:00,52.43,52.56,52.4,52.53,76296.0,42.8904,42.9968,42.8659,42.9722,76296.0
2019-09-24 14:50:00,52.52,52.59,52.51,52.55,77493.0,42.964,43.0213,42.9559,42.9886,77493.0
2019-09-24 14:55:00,52.55,52.59,52.53,52.57,50000.0,42.9886,43.0213,42.9722,43.0049,50000.0
2019-09-24 15:00:00,52.57,52.64,52.56,52.62,64323.0,43.0049,43.0622,42.9968,43.0458,64323.0
2019-09-24 15:05:00,52.62,52.62,52.53,52.55,73734.0,43.0458,43.0458,42.9722,42.9886,73734.0
2019-09-24 15:10:00,52.56,52.63,52.49,52.61,49935.0,42.9968,43.054,42.9395,43.0377,49935.0
2019-09-24 15:15:00,52.62,52.64,52.49,52.52,71403.0,43.0458,43.0622,42.9395,42.964,71403.0
2019-09-24 15:20:00,52.52,52.52,52.34,52.34,84732.0,42.964,42.964,42.8168,42.8168,84732.0
2019-09-24 15:25:00,52.33,52.43,52.29,52.39,70362.0,42.8086,42.8904,42.7759,42.8577,70362.0
2019-09-24 15:30:00,52.39,52.48,52.37,52.41,113531.0,42.8577,42.9313,42.8413,42.874,113531.0
2019-09-24 15:35:00,52.41,52.41,52.28,52.34,102463.0,42.874,42.874,42.7677,42.8168,102463.0
2019-09-24 15:40:00,52.35,52.41,52.34,52.41,95492.0,42.825,42.874,42.8168,42.874,95492.0
2019-09-24 15:45:00,52.41,52.54,52.4,52.54,157168.0,42.874,42.9804,42.8659,42.9804,157168.0
2019-09-24 15:50:00,52.53,52.64,52.43,52.62,210562.0,42.9722,43.0622,42.8904,43.0458,210562.0
2019-09-24 15:55:00,52.63,52.85,52.55,52.85,877632.0,43.054,43.234,42.9886,43.234,877632.0
2019-09-25 09:30:00,52.22,52.8,52.03,52.79,119711.0,42.7186,43.1931,42.5632,43.1849,119711.0
2019-09-25 09:35:00,52.77,52.89,52.75,52.78,138933.0,43.1685,43.2667,43.1522,43.1767,138933.0
2019-09-25 09:40:00,52.78,52.88,52.75,52.78,22364.0,43.1767,43.2585,43.1522,43.1767,22364.0
2019-09-25 09:45:00,52.78,52.78,52.57,52.59,62166.0,43.1767,43.1767,43.0049,43.0213,62166.0
2019-09-25 09:50:00,52.6,52.65,52.5,52.57,107528.0,43.0295,43.0704,42.9477,43.0049,107528.0
2019-09-25 09:55:00,52.57,52.68,52.55,52.62,56361.0,43.0049,43.0949,42.9886,43.0458,56361.0
2019-09-25 10:00:00,52.62,52.75,52.59,52.68,58131.0,43.0458,43.1522,43.0213,43.0949,58131.0
2019-09-25 10:05:00,52.68,52.77,52.63,52.75,76901.0,43.0949,43.1685,43.054,43.1522,76901.0
2019-09-25 10:10:00,52.76,52.81,52.72,52.76,33365.0,43.1604,43.2013,43.1276,43.1604,33365.0
2019-09-25 10:15:00,52.76,52.81,52.74,52.77,35050.0,43.1604,43.2013,43.144,43.1685,35050.0
2019-09-25 10:20:00,52.78,52.84,52.72,52.73,51460.0,43.1767,43.2258,43.1276,43.1358,51460.0
2019-09-25 10:25:00,52.73,52.78,52.69,52.76,67648.0,43.1358,43.1767,43.1031,43.1604,67648.0
2019-09-25 10:30:00,52.76,52.79,52.74,52.77,52380.0,43.1604,43.1849,43.144,43.1685,52380.0
2019-09-25 10:35:00,52.76,52.82,52.75,52.8,35228.0,43.1604,43.2094,43.1522,43.1931,35228.0
2019-09-25 10:40:00,52.8,52.83,52.78,52.8,52724.0,43.1931,43.2176,43.1767,43.1931,52724.0
2019-09-25 10:45:00,52.79,52.84,52.78,52.84,33692.0,43.1849,43.2258,43.1767,43.2258,33692.0
2019-09-25 10:50:00,52.84,52.88,52.82,52.86,63565.0,43.2258,43.2585,43.2094,43.2422,63565.0
2019-09-25 10:55:00,52.86,52.87,52.8,52.81,69714.0,43.2422,43.2504,43.1931,43.2013,69714.0
2019-09-25 11:00:00,52.81,52.87,52.78,52.85,40862.0,43.2013,43.2504,43.1767,43.234,40862.0
2019-09-25 11:05:00,52.86,52.89,52.84,52.89,42121.0,43.2422,43.2667,43.2258,43.2667,42121.0
2019-09-25 11:10:00,52.89,52.9,52.86,52.9,25883.0,43.2667,43.2749,43.2422,43.2749,25883.0
2019-09-25 11:15:00,52.9,52.93,52.87,52.9,34190.0,43.2749,43.2994,43.2504,43.2749,34190.0
2019-09-25 11:20:00,52.9,52.94,52.89,52.91,24302.0,43.2749,43.3076,43.2667,43.2831,24302.0
2019-09-25 11:25:00,52.92,52.94,52.9,52.94,20686.0,43.2913,43.3076,43.2749,43.3076,20686.0
2019-09-25 11:30:00,52.94,52.94,52.9,52.91,36173.0,43.3076,43.3076,43.2749,43.2831,36173.0
2019-09-25 11:35:00,52.91,52.95,52.85,52.94,56564.0,43.2831,43.3158,43.234,43.3076,56564.0
2019-09-25 11:40:00,52.95,52.98,52.94,52.97,36642.0,43.3158,43.3403,43.3076,43.3322,36642.0
2019-09-25 11:45:00,52.98,53.0,52.96,52.97,18233.0,43.3403,43.3567,43.324,43.3322,18233.0
2019-09-25 11:50:00,52.98,53.0,52.96,52.99,28545.0,43.3403,43.3567,43.324,43.3485,28545.0
2019-09-25 11:55:00,52.98,53.01,52.96,52.97,43438.0,43.3403,43.3649,43.324,43.3322,43438.0
2019-09-25 12:00:00,52.98,53.05,52.98,53.05,29558.0,43.3403,43.3976,43.3403,43.3976,29558.0
2019-09-25 12:05:00,53.04,53.11,53.03,53.09,30717.0,43.3894,43.4467,43.3812,43.4303,30717.0
2019-09-25 12:10:00,53.09,53.1,52.96,52.97,80154.0,43.4303,43.4385,43.324,43.3322,80154.0
2019-09-25 12:15:00,52.96,52.97,52.88,52.93,53333.0,43.324,43.3322,43.2585,43.2994,53333.0
2019-09-25 12:20:00,52.93,52.95,52.9,52.94,52012.0,43.2994,43.3158,43.2749,43.3076,52012.0
2019-09-25 12:25:00,52.94,53.11,52.91,53.02,192702.0,43.3076,43.4467,43.2831,43.3731,192702.0
2019-09-25 12:30:00,53.02,53.08,52.99,53.02,65027.0,43.3731,43.4221,43.3485,43.3731,65027.0
2019-09-25 12:35:00,53.02,53.05,53.0,53.03,66735.0,43.3731,43.3976,43.3567,43.3812,66735.0
2019-09-25 12:40:00,53.02,53.06,53.01,53.03,20445.0,43.3731,43.4058,43.3649,43.3812,20445.0
2019-09-25 12:45:00,53.03,53.03,52.97,52.99,39992.0,43.3812,43.3812,43.3322,43.3485,39992.0
2019-09-25 12:50:00,53.0,53.02,52.98,53.01,66463.0,43.3567,43.3731,43.3403,43.3649,66463.0
2019-09-25 12:55:00,53.02,53.1,53.0,53.02,145692.0,43.3731,43.4385,43.3567,43.3731,145692.0
2019-09-25 13:00:00,53.03,53.08,53.01,53.01,66360.0,43.3812,43.4221,43.3649,43.3649,66360.0
2019-09-25 13:05:00,53.02,53.05,53.01,53.04,21866.0,43.3731,43.3976,43.3649,43.3894,21866.0
2019-09-25 13:10:00,53.04,53.04,53.0,53.02,41216.0,43.3894,43.3894,43.3567,43.3731,41216.0
2019-09-25 13:15:00,53.01,53.03,52.89,52.98,171925.0,43.3649,43.3812,43.2667,43.3403,171925.0
2019-09-25 13:20:00,52.99,53.08,52.98,53.04,38955.0,43.3485,43.4221,43.3403,43.3894,38955.0
2019-09-25 13:25:00,53.05,53.05,53.03,53.05,12933.0,43.3976,43.3976,43.3812,43.3976,12933.0
2019-09-25 13:30:00,53.05,53.05,52.99,53.03,36225.0,43.3976,43.3976,43.3485,43.3812,36225.0
2019-09-25 13:35:00,53.02,53.03,53.0,53.01,19564.0,43.3731,43.3812,43.3567,43.3649,19564.0
2019-09-25 13:40:00,53.01,53.04,52.99,53.03,53963.0,43.3649,43.3894,43.3485,43.3812,53963.0
2019-09-25 13:45:00,53.03,53.05,53.02,53.03,28634.0,43.3812,43.3976,43.3731,43.3812,28634.0
2019-09-25 13:50:00,53.03,53.04,53.0,53.01,49542.0,43.3812,43.3894,43.3567,43.3649,49542.0
2019-09-25 13:55:00,53.01,53.03,53.0,53.01,36341.0,43.3649,43.3812,43.3567,43.3649,36341.0
2019-09-25 14:00:00,53.01,53.02,52.98,52.98,52758.0,43.3649,43.3731,43.3403,43.3403,52758.0
2019-09-25 14:05:00,52.99,53.02,52.99,52.99,41796.0,43.3485,43.3731,43.3485,43.3485,41796.0
2019-09-25 14:10:00,53.0,53.02,52.99,53.0,36363.0,43.3567,43.3731,43.3485,43.3567,36363.0
2019-09-25 14:15:00,53.0,53.05,52.99,53.03,36039.0,43.3567,43.3976,43.3485,43.3812,36039.0
2019-09-25 14:20:00,53.03,53.1,53.02,53.04,101568.0,43.3812,43.4385,43.3731,43.3894,101568.0
2019-09-25 14:25:00,53.04,53.08,53.0,53.05,47812.0,43.3894,43.4221,43.3567,43.3976,47812.0
2019-09-25 14:30:00,53.05,53.08,52.99,53.0,63037.0,43.3976,43.4221,43.3485,43.3567,63037.0
2019-09-25 14:35:00,53.0,53.01,52.97,52.99,127942.0,43.3567,43.3649,43.3322,43.3485,127942.0
2019-09-25 14:40:00,52.99,53.04,52.99,53.04,23493.0,43.3485,43.3894,43.3485,43.3894,23493.0
2019-09-25 14:45:00,53.04,53.05,52.98,53.0,55856.0,43.3894,43.3976,43.3403,43.3567,55856.0
2019-09-25 14:50:00,53.0,53.0,52.97,52.99,52908.0,43.3567,43.3567,43.3322,43.3485,52908.0
2019-09-25 14:55:00,52.99,53.0,52.97,52.99,24811.0,43.3485,43.3567,43.3322,43.3485,24811.0
2019-09-25 15:00:00,52.98,52.99,52.95,52.97,22891.0,43.3403,43.3485,43.3158,43.3322,22891.0
2019-09-25 15:05:00,52.98,53.03,52.97,52.99,36088.0,43.3403,43.3812,43.3322,43.3485,36088.0
2019-09-25 15:10:00,52.99,53.06,52.98,53.03,47519.0,43.3485,43.4058,43.3403,43.3812,47519.0
2019-09-25 15:15:00,53.03,53.03,53.0,53.0,45291.0,43.3812,43.3812,43.3567,43.3567,45291.0
2019-09-25 15:20:00,53.01,53.03,52.99,53.0,48677.0,43.3649,43.3812,43.3485,43.3567,48677.0
2019-09-25 15:25:00,52.99,53.02,52.99,53.0,47054.0,43.3485,43.3731,43.3485,43.3567,47054.0
2019-09-25 15:30:00,52.99,53.0,52.86,52.93,70316.0,43.3485,43.3567,43.2422,43.2994,70316.0
2019-09-25 15:35:00,52.93,52.94,52.9,52.93,50085.0,43.2994,43.3076,43.2749,43.2994,50085.0
2019-09-25 15:40:00,52.92,52.94,52.91,52.93,68857.0,43.2913,43.3076,43.2831,43.2994,68857.0
2019-09-25 15:45:00,52.93,52.95,52.91,52.93,92948.0,43.2994,43.3158,43.2831,43.2994,92948.0
2019-09-25 15:50:00,52.93,52.95,52.88,52.94,180320.0,43.2994,43.3158,43.2585,43.3076,180320.0
2019-09-25 15:55:00,52.93,52.97,52.85,52.85,464070.0,43.2994,43.3322,43.234,43.234,464070.0
2019-09-26 09:30:00,52.85,52.85,52.41,52.54,115951.0,43.234,43.234,42.874,42.9804,115951.0
2019-09-26 09:35:00,52.54,52.71,52.5,52.57,67569.0,42.9804,43.1195,42.9477,43.0049,67569.0
2019-09-26 09:40:00,52.57,52.6,52.06,52.19,216079.0,43.0049,43.0295,42.5877,42.6941,216079.0
2019-09-26 09:45:00,52.21,52.34,51.91,52.02,122268.0,42.7104,42.8168,42.465,42.555,122268.0
2019-09-26 09:50:00,52.01,52.42,51.97,52.31,153510.0,42.5468,42.8822,42.5141,42.7922,153510.0
2019-09-26 09:55:00,52.31,52.32,52.13,52.3,112489.0,42.7922,42.8004,42.645,42.7841,112489.0
2019-09-26 10:00:00,52.33,52.6,52.3,52.52,96460.0,42.8086,43.0295,42.7841,42.964,96460.0
2019-09-26 10:05:00,52.54,52.66,52.48,52.59,91816.0,42.9804,43.0786,42.9313,43.0213,91816.0
2019-09-26 10:10:00,52.6,52.65,52.52,52.58,29597.0,43.0295,43.0704,42.964,43.0131,29597.0
2019-09-26 10:15:00,52.57,52.58,52.48,52.48,44243.0,43.0049,43.0131,42.9313,42.9313,44243.0
2019-09-26 10:20:00,52.49,52.53,52.47,52.5,164913.0,42.9395,42.9722,42.9231,42.9477,164913.0
2019-09-26 10:25:00,52.5,52.53,52.49,52.51,42649.0,42.9477,42.9722,42.9395,42.9559,42649.0
2019-09-26 10:30:00,52.51,52.57,52.47,52.5,60786.0,42.9559,43.0049,42.9231,42.9477,60786.0
2019-09-26 10:35:00,52.5,52.58,52.49,52.57,58229.0,42.9477,43.0131,42.9395,43.0049,58229.0
2019-09-26 10:40:00,52.57,52.61,52.57,52.6,23034.0,43.0049,43.0377,43.0049,43.0295,23034.0
2019-09-26 10:45:00,52.6,52.72,52.58,52.7,67809.0,43.0295,43.1276,43.0131,43.1113,67809.0
2019-09-26 10:50:00,52.7,52.75,52.69,52.75,29143.0,43.1113,43.1522,43.1031,43.1522,29143.0
2019-09-26 10:55:00,52.75,52.78,52.58,52.62,51557.0,43.1522,43.1767,43.0131,43.0458,51557.0
2019-09-26 11:00:00,52.63,52.65,52.57,52.63,34771.0,43.054,43.0704,43.0049,43.054,34771.0
2019-09-26 11:05:00,52.63,52.64,52.48,52.49,43219.0,43.054,43.0622,42.9313,42.9395,43219.0
2019-09-26 11:10:00,52.49,52.55,52.45,52.51,117960.0,42.9395,42.9886,42.9068,42.9559,117960.0
2019-09-26 11:15:00,52.5,52.52,52.44,52.48,57752.0,42.9477,42.964,42.8986,42.9313,57752.0
2019-09-26 11:20:00,52.48,52.51,52.41,52.43,68462.0,42.9313,42.9559,42.874,42.8904,68462.0
2019-09-26 11:25:00,52.44,52.5,52.44,52.49,22271.0,42.8986,42.9477,42.8986,42.9395,22271.0
2019-09-26 11:30:00,52.49,52.54,52.47,52.54,37138.0,42.9395,42.9804,42.9231,42.9804,37138.0
2019-09-26 11:35:00,52.53,52.55,52.48,52.51,31291.0,42.9722,42.9886,42.9313,42.9559,31291.0
2019-09-26 11:40:00,52.5,52.52,52.47,52.51,21177.0,42.9477,42.964,42.9231,42.9559,21177.0
2019-09-26 11:45:00,52.51,52.53,52.48,52.49,29398.0,42.9559,42.9722,42.9313,42.9395,29398.0
2019-09-26 11:50:00,52.49,52.51,52.48,52.5,40300.0,42.9395,42.9559,42.9313,42.9477,40300.0
2019-09-26 11:55:00,52.5,52.53,52.48,52.53,32730.0,42.9477,42.9722,42.9313,42.9722,32730.0
2019-09-26 12:00:00,52.52,52.59,52.49,52.55,63092.0,42.964,43.0213,42.9395,42.9886,63092.0
2019-09-26 12:05:00,52.56,52.6,52.55,52.58,43491.0,42.9968,43.0295,42.9886,43.0131,43491.0
2019-09-26 12:10:00,52.57,52.58,52.51,52.52,33756.0,43.0049,43.0131,42.9559,42.964,33756.0
2019-09-26 12:15:00,52.54,52.57,52.53,52.57,15864.0,42.9804,43.0049,42.9722,43.0049,15864.0
2019-09-26 12:20:00,52.56,52.6,52.55,52.56,16131.0,42.9968,43.0295,42.9886,42.9968,16131.0
2019-09-26 12:25:00,52.57,52.66,52.56,52.61,25545.0,43.0049,43.0786,42.9968,43.0377,25545.0
2019-09-26 12:30:00,52.61,52.61,52.55,52.58,13608.0,43.0377,43.0377,42.9886,43.0131,13608.0
2019-09-26 12:35:00,52.58,52.64,52.57,52.6,57654.0,43.0131,43.0622,43.0049,43.0295,57654.0
2019-09-26 12:40:00,52.61,52.61,52.48,52.5,26256.0,43.0377,43.0377,42.9313,42.9477,26256.0
2019-09-26 12:45:00,52.5,52.58,52.49,52.58,15213.0,42.9477,43.0131,42.9395,43.0131,15213.0
2019-09-26 12:50:00,52.58,52.66,52.58,52.6,23241.0,43.0131,43.0786,43.0131,43.0295,23241.0
2019-09-26 12:55:00,52.6,52.62,52.59,52.62,16631.0,43.0295,43.0458,43.0213,43.0458,16631.0
2019-09-26 13:00:00,52.63,52.7,52.62,52.67,10426.0,43.054,43.1113,43.0458,43.0867,10426.0
2019-09-26 13:05:00,52.66,52.68,52.63,52.65,19062.0,43.0786,43.0949,43.054,43.0704,19062.0
2019-09-26 13:10:00,52.66,52.66,52.5,52.52,30960.0,43.0786,43.0786,42.9477,42.964,30960.0
2019-09-26 13:15:00,52.52,52.52,52.37,52.38,27640.0,42.964,42.964,42.8413,42.8495,27640.0
2019-09-26 13:20:00,52.38,52.38,52.24,52.24,31081.0,42.8495,42.8495,42.735,42.735,31081.0
2019-09-26 13:25:00,52.24,52.29,52.23,52.26,16442.0,42.735,42.7759,42.7268,42.7513,16442.0
2019-09-26 13:30:00,52.28,52.32,52.27,52.27,9392.0,42.7677,42.8004,42.7595,42.7595,9392.0
2019-09-26 13:35:00,52.26,52.31,52.24,52.29,23074.0,42.7513,42.7922,42.735,42.7759,23074.0
2019-09-26 13:40:00,52.31,52.36,52.26,52.32,11398.0,42.7922,42.8331,42.7513,42.8004,11398.0
2019-09-26 13:45:00,52.31,52.34,52.23,52.24,39989.0,42.7922,42.8168,42.7268,42.735,39989.0
2019-09-26 13:50:00,52.25,52.36,52.23,52.36,31940.0,42.7432,42.8331,42.7268,42.8331,31940.0
2019-09-26 13:55:00,52.35,52.43,52.35,52.41,25807.0,42.825,42.8904,42.825,42.874,25807.0
2019-09-26 14:00:00,52.43,52.48,52.41,52.46,16479.0,42.8904,42.9313,42.874,42.915,16479.0
2019-09-26 14:05:00,52.45,52.56,52.45,52.56,13102.0,42.9068,42.9968,42.9068,42.9968,13102.0
2019-09-26 14:10:00,52.57,52.58,52.52,52.54,12118.0,43.0049,43.0131,42.964,42.9804,12118.0
2019-09-26 14:15:00,52.55,52.63,52.54,52.62,31775.0,42.9886,43.054,42.9804,43.0458,31775.0
2019-09-26 14:20:00,52.62,52.64,52.54,52.56,63684.0,43.0458,43.0622,42.9804,42.9968,63684.0
2019-09-26 14:25:00,52.58,52.62,52.55,52.61,64434.0,43.0131,43.0458,42.9886,43.0377,64434.0
2019-09-26 14:30:00,52.61,52.66,52.58,52.61,89653.0,43.0377,43.0786,43.0131,43.0377,89653.0
2019-09-26 14:35:00,52.62,52.64,52.6,52.63,28856.0,43.0458,43.0622,43.0295,43.054,28856.0
2019-09-26 14:40:00,52.63,52.69,52.61,52.66,128724.0,43.054,43.1031,43.0377,43.0786,128724.0
2019-09-26 14:45:00,52.67,52.84,52.66,52.83,108581.0,43.0867,43.2258,43.0786,43.2176,108581.0
2019-09-26 14:50:00,52.84,52.86,52.77,52.79,147585.0,43.2258,43.2422,43.1685,43.1849,147585.0
2019-09-26 14:55:00,52.79,52.86,52.78,52.83,112350.0,43.1849,43.2422,43.1767,43.2176,112350.0
2019-09-26 15:00:00,52.83,52.87,52.82,52.83,54029.0,43.2176,43.2504,43.2094,43.2176,54029.0
2019-09-26 15:05:00,52.83,52.87,52.7,52.77,105426.0,43.2176,43.2504,43.1113,43.1685,105426.0
2019-09-26 15:10:00,52.77,52.8,52.7,52.7,44649.0,43.1685,43.1931,43.1113,43.1113,44649.0
2019-09-26 15:15:00,52.7,52.7,52.55,52.6,61489.0,43.1113,43.1113,42.9886,43.0295,61489.0
2019-09-26 15:20:00,52.6,52.61,52.44,52.5,91613.0,43.0295,43.0377,42.8986,42.9477,91613.0
2019-09-26 15:25:00,52.5,52.6,52.48,52.58,136568.0,42.9477,43.0295,42.9313,43.0131,136568.0
2019-09-26 15:30:00,52.59,52.64,52.56,52.64,212656.0,43.0213,43.0622,42.9968,43.0622,212656.0
2019-09-26 15:35:00,52.64,52.67,52.55,52.63,139328.0,43.0622,43.0867,42.9886,43.054,139328.0
2019-09-26 15:40:00,52.63,52.66,52.56,52.66,190126.0,43.054,43.0786,42.9968,43.0786,190126.0
2019-09-26 15:45:00,52.66,52.66,52.53,52.58,273511.0,43.0786,43.0786,42.9722,43.0131,273511.0
2019-09-26 15:50:00,52.58,52.59,52.36,52.43,296951.0,43.0131,43.0213,42.8331,42.8904,296951.0
2019-09-26 15:55:00,52.43,52.66,52.38,52.64,503962.0,42.8904,43.0786,42.8495,43.0622,503962.0
2019-09-27 09:30:00,52.65,52.8,52.35,52.35,81433.0,43.0704,43.1931,42.825,42.825,81433.0
2019-09-27 09:35:00,52.35,52.36,52.06,52.2,89281.0,42.825,42.8331,42.5877,42.7023,89281.0
2019-09-27 09:40:00,52.23,52.27,51.8,51.85,229284.0,42.7268,42.7595,42.375,42.4159,229284.0
2019-09-27 09:45:00,51.85,51.89,51.41,51.5,257638.0,42.4159,42.4487,42.056,42.1296,257638.0
2019-09-27 09:50:00,51.5,51.55,50.68,51.03,479990.0,42.1296,42.1705,41.4588,41.7451,479990.0
2019-09-27 09:55:00,51.03,51.2,50.93,51.13,169238.0,41.7451,41.8842,41.6633,41.8269,169238.0
2019-09-27 10:00:00,51.12,51.21,51.01,51.11,152396.0,41.8188,41.8924,41.7288,41.8106,152396.0
2019-09-27 10:05:00,51.09,51.18,50.78,50.82,189166.0,41.7942,41.8678,41.5406,41.5733,189166.0
2019-09-27 10:10:00,50.82,51.06,50.65,50.9,221736.0,41.5733,41.7697,41.4343,41.6388,221736.0
2019-09-27 10:15:00,50.88,50.94,50.78,50.89,142036.0,41.6224,41.6715,41.5406,41.6306,142036.0
2019-09-27 10:20:00,50.87,50.91,50.8,50.87,118391.0,41.6142,41.647,41.557,41.6142,118391.0
2019-09-27 10:25:00,50.86,50.91,50.77,50.9,104416.0,41.6061,41.647,41.5324,41.6388,104416.0
2019-09-27 10:30:00,50.91,51.25,50.91,51.12,114167.0,41.647,41.9251,41.647,41.8188,114167.0
2019-09-27 10:35:00,51.14,51.17,50.96,51.06,65274.0,41.8351,41.8597,41.6879,41.7697,65274.0
2019-09-27 10:40:00,51.07,51.36,51.04,51.23,96836.0,41.7779,42.0151,41.7533,41.9087,96836.0
2019-09-27 10:45:00,51.22,51.29,51.21,51.23,80870.0,41.9006,41.9578,41.8924,41.9087,80870.0
2019-09-27 10:50:00,51.23,51.25,51.05,51.05,71341.0,41.9087,41.9251,41.7615,41.7615,71341.0
2019-09-27 10:55:00,51.05,51.26,50.96,51.19,85713.0,41.7615,41.9333,41.6879,41.876,85713.0
2019-09-27 11:00:00,51.19,51.22,51.09,51.09,76964.0,41.876,41.9006,41.7942,41.7942,76964.0
2019-09-27 11:05:00,51.1,51.12,51.05,51.1,62458.0,41.8024,41.8188,41.7615,41.8024,62458.0
2019-09-27 11:10:00,51.09,51.09,50.9,51.0,112174.0,41.7942,41.7942,41.6388,41.7206,112174.0
2019-09-27 11:15:00,51.0,51.09,50.98,51.0,77110.0,41.7206,41.7942,41.7042,41.7206,77110.0
2019-09-27 11:20:00,51.0,51.11,50.99,51.07,36474.0,41.7206,41.8106,41.7124,41.7779,36474.0
2019-09-27 11:25:00,51.08,51.11,50.99,51.04,42063.0,41.786,41.8106,41.7124,41.7533,42063.0
2019-09-27 11:30:00,51.04,51.04,50.91,50.91,50864.0,41.7533,41.7533,41.647,41.647,50864.0
2019-09-27 11:35:00,50.91,50.94,50.16,50.24,246629.0,41.647,41.6715,41.0334,41.0989,246629.0
2019-09-27 11:40:00,50.22,50.3,50.1,50.24,153687.0,41.0825,41.148,40.9844,41.0989,153687.0
2019-09-27 11:45:00,50.23,50.56,50.18,50.52,110879.0,41.0907,41.3607,41.0498,41.3279,110879.0
2019-09-27 11:50:00,50.5,50.75,50.46,50.69,83253.0,41.3116,41.5161,41.2788,41.467,83253.0
2019-09-27 11:55:00,50.7,50.82,50.55,50.57,80471.0,41.4752,41.5733,41.3525,41.3688,80471.0
2019-09-27 12:00:00,50.57,50.57,50.28,50.28,105414.0,41.3688,41.3688,41.1316,41.1316,105414.0
2019-09-27 12:05:00,50.28,50.3,50.15,50.21,109651.0,41.1316,41.148,41.0253,41.0743,109651.0
2019-09-27 12:10:00,50.21,50.22,50.02,50.03,113373.0,41.0743,41.0825,40.9189,40.9271,113373.0
2019-09-27 12:15:00,50.04,50.23,50.02,50.19,146627.0,40.9353,41.0907,40.9189,41.058,146627.0
2019-09-27 12:20:00,50.19,50.23,50.09,50.12,87536.0,41.058,41.0907,40.9762,41.0007,87536.0
2019-09-27 12:25:00,50.11,50.25,49.97,50.25,216275.0,40.9925,41.1071,40.878,41.1071,216275.0
2019-09-27 12:30:00,50.25,50.29,50.13,50.15,65672.0,41.1071,41.1398,41.0089,41.0253,65672.0
2019-09-27 12:35:00,50.14,50.25,50.14,50.24,40210.0,41.0171,41.1071,41.0171,41.0989,40210.0
2019-09-27 12:40:00,50.27,50.46,50.26,50.34,68470.0,41.1234,41.2788,41.1152,41.1807,68470.0
2019-09-27 12:45:00,50.34,50.4,50.13,50.15,82925.0,41.1807,41.2298,41.0089,41.0253,82925.0
2019-09-27 12:50:00,50.15,50.17,49.82,49.91,167446.0,41.0253,41.0416,40.7553,40.8289,167446.0
2019-09-27 12:55:00,49.93,49.93,49.6,49.66,161691.0,40.8453,40.8453,40.5753,40.6244,161691.0
2019-09-27 13:00:00,49.67,49.75,49.47,49.55,191166.0,40.6326,40.698,40.469,40.5344,191166.0
2019-09-27 13:05:00,49.55,49.93,49.54,49.89,182090.0,40.5344,40.8453,40.5262,40.8126,182090.0
2019-09-27 13:10:00,49.87,49.94,49.79,49.85,103842.0,40.7962,40.8535,40.7308,40.7798,103842.0
2019-09-27 13:15:00,49.87,49.93,49.79,49.88,69407.0,40.7962,40.8453,40.7308,40.8044,69407.0
2019-09-27 13:20:00,49.88,49.95,49.8,49.89,91947.0,40.8044,40.8616,40.7389,40.8126,91947.0
2019-09-27 13:25:00,49.89,49.96,49.86,49.94,51241.0,40.8126,40.8698,40.788,40.8535,51241.0
2019-09-27 13:30:00,49.93,49.94,49.84,49.87,68898.0,40.8453,40.8535,40.7717,40.7962,68898.0
2019-09-27 13:35:00,49.87,49.88,49.78,49.78,87967.0,40.7962,40.8044,40.7226,40.7226,87967.0
2019-09-27 13:40:00,49.77,49.82,49.76,49.81,64797.0,40.7144,40.7553,40.7062,40.7471,64797.0
2019-09-27 13:45:00,49.82,49.89,49.77,49.78,108718.0,40.7553,40.8126,40.7144,40.7226,108718.0
2019-09-27 13:50:00,49.78,49.85,49.7,49.78,91108.0,40.7226,40.7798,40.6571,40.7226,91108.0
2019-09-27 13:55:00,49.78,50.03,49.77,49.99,71054.0,40.7226,40.9271,40.7144,40.8944,71054.0
2019-09-27 14:00:00,49.99,50.01,49.79,49.82,75308.0,40.8944,40.9107,40.7308,40.7553,75308.0
2019-09-27 14:05:00,49.81,49.83,49.69,49.74,105202.0,40.7471,40.7635,40.6489,40.6899,105202.0
2019-09-27 14:10:00,49.75,49.8,49.71,49.79,67274.0,40.698,40.7389,40.6653,40.7308,67274.0
2019-09-27 14:15:00,49.77,49.81,49.73,49.74,52345.0,40.7144,40.7471,40.6817,40.6899,52345.0
2019-09-27 14:20:00,49.75,49.91,49.74,49.74,65841.0,40.698,40.8289,40.6899,40.6899,65841.0
2019-09-27 14:25:00,49.74,49.78,49.66,49.77,61483.0,40.6899,40.7226,40.6244,40.7144,61483.0
2019-09-27 14:30:00,49.77,49.83,49.68,49.7,61949.0,40.7144,40.7635,40.6408,40.6571,61949.0
2019-09-27 14:35:00,49.7,49.72,49.61,49.65,67057.0,40.6571,40.6735,40.5835,40.6162,67057.0
2019-09-27 14:40:00,49.65,49.75,49.6,49.64,69093.0,40.6162,40.698,40.5753,40.608,69093.0
2019-09-27 14:45:00,49.65,49.65,49.52,49.53,83139.0,40.6162,40.6162,40.5099,40.5181,83139.0
2019-09-27 14:50:00,49.52,49.55,49.41,49.44,76173.0,40.5099,40.5344,40.4199,40.4444,76173.0
2019-09-27 14:55:00,49.44,49.59,49.43,49.58,64894.0,40.4444,40.5671,40.4363,40.559,64894.0
2019-09-27 15:00:00,49.59,49.65,49.54,49.59,53931.0,40.5671,40.6162,40.5262,40.5671,53931.0
2019-09-27 15:05:00,49.59,49.68,49.59,49.65,53304.0,40.5671,40.6408,40.5671,40.6162,53304.0
2019-09-27 15:10:00,49.66,49.74,49.65,49.68,54521.0,40.6244,40.6899,40.6162,40.6408,54521.0
2019-09-27 15:15:00,49.68,49.81,49.67,49.8,61729.0,40.6408,40.7471,40.6326,40.7389,61729.0
2019-09-27 15:20:00,49.8,49.9,49.8,49.85,106403.0,40.7389,40.8207,40.7389,40.7798,106403.0
2019-09-27 15:25:00,49.85,49.87,49.83,49.83,78237.0,40.7798,40.7962,40.7635,40.7635,78237.0
2019-09-27 15:30:00,49.85,49.97,49.83,49.92,65145.0,40.7798,40.878,40.7635,40.8371,65145.0
2019-09-27 15:35:00,49.91,49.92,49.84,49.9,63967.0,40.8289,40.8371,40.7717,40.8207,63967.0
2019-09-27 15:40:00,49.9,50.05,49.89,50.0,128454.0,40.8207,40.9434,40.8126,40.9025,128454.0
2019-09-27 15:45:00,50.0,50.04,49.96,50.04,123859.0,40.9025,40.9353,40.8698,40.9353,123859.0
2019-09-27 15:50:00,50.04,50.35,50.03,50.28,383512.0,40.9353,41.1889,40.9271,41.1316,383512.0
2019-09-27 15:55:00,50.29,50.3,50.2,50.22,428378.0,41.1398,41.148,41.0662,41.0825,428378.0
2019-09-30 09:30:00,50.13,50.17,49.03,49.09,228349.0,41.0089,41.0416,40.109,40.1581,228349.0
2019-09-30 09:35:00,49.09,49.19,48.53,48.63,368001.0,40.1581,40.2399,39.7,39.7818,368001.0
2019-09-30 09:40:00,48.68,49.4,48.6,49.36,233509.0,39.8227,40.4117,39.7573,40.379,233509.0
2019-09-30 09:45:00,49.33,49.63,49.21,49.53,265825.0,40.3545,40.5999,40.2563,40.5181,265825.0
2019-09-30 09:50:00,49.5,49.84,49.43,49.58,117115.0,40.4935,40.7717,40.4363,40.559,117115.0
2019-09-30 09:55:00,49.56,49.6,49.17,49.3,81976.0,40.5426,40.5753,40.2236,40.3299,81976.0
2019-09-30 10:00:00,49.28,49.31,49.05,49.07,110195.0,40.3135,40.3381,40.1254,40.1418,110195.0
2019-09-30 10:05:00,49.05,49.31,49.04,49.13,115586.0,40.1254,40.3381,40.1172,40.1908,115586.0
2019-09-30 10:10:00,49.16,49.18,48.93,48.93,72941.0,40.2154,40.2317,40.0272,40.0272,72941.0
2019-09-30 10:15:00,48.94,49.13,48.84,49.11,84171.0,40.0354,40.1908,39.9536,40.1745,84171.0
2019-09-30 10:20:00,49.12,49.34,48.98,49.17,115687.0,40.1827,40.3626,40.0681,40.2236,115687.0
2019-09-30 10:25:00,49.18,49.18,49.0,49.02,91286.0,40.2317,40.2317,40.0845,40.1009,91286.0
2019-09-30 10:30:00,49.01,49.09,48.95,48.96,92147.0,40.0927,40.1581,40.0436,40.0518,92147.0
2019-09-30 10:35:00,48.98,49.11,48.94,49.07,119581.0,40.0681,40.1745,40.0354,40.1418,119581.0
2019-09-30 10:40:00,49.07,49.25,48.98,49.0,81286.0,40.1418,40.289,40.0681,40.0845,81286.0
2019-09-30 10:45:00,49.0,49.08,48.93,48.94,60943.0,40.0845,40.1499,40.0272,40.0354,60943.0
2019-09-30 10:50:00,48.93,48.94,48.69,48.86,206798.0,40.0272,40.0354,39.8309,39.97,206798.0
2019-09-30 10:55:00,48.86,48.99,48.78,48.85,69877.0,39.97,40.0763,39.9045,39.9618,69877.0
2019-09-30 11:00:00,48.84,48.87,48.61,48.63,118156.0,39.9536,39.9781,39.7655,39.7818,118156.0
2019-09-30 11:05:00,48.63,48.74,48.61,48.73,106030.0,39.7818,39.8718,39.7655,39.8636,106030.0
2019-09-30 11:10:00,48.73,48.8,48.68,48.76,60853.0,39.8636,39.9209,39.8227,39.8882,60853.0
2019-09-30 11:15:00,48.75,48.91,48.71,48.84,56891.0,39.88,40.0109,39.8473,39.9536,56891.0
2019-09-30 11:20:00,48.84,48.9,48.8,48.85,42657.0,39.9536,40.0027,39.9209,39.9618,42657.0
2019-09-30 11:25:00,48.85,49.12,48.84,49.05,119861.0,39.9618,40.1827,39.9536,40.1254,119861.0
2019-09-30 11:30:00,49.05,49.05,48.9,48.96,56635.0,40.1254,40.1254,40.0027,40.0518,56635.0
2019-09-30 11:35:00,48.95,49.01,48.64,48.66,94248.0,40.0436,40.0927,39.79,39.8064,94248.0
2019-09-30 11:40:00,48.66,48.84,48.64,48.74,69876.0,39.8064,39.9536,39.79,39.8718,69876.0
2019-09-30 11:45:00,48.76,48.79,48.63,48.71,73140.0,39.8882,39.9127,39.7818,39.8473,73140.0
2019-09-30 11:50:00,48.72,48.85,48.71,48.79,87984.0,39.8554,39.9618,39.8473,39.9127,87984.0
2019-09-30 11:55:00,48.8,48.8,48.68,48.7,86508.0,39.9209,39.9209,39.8227,39.8391,86508.0
2019-09-30 12:00:00,48.7,48.75,48.63,48.66,53085.0,39.8391,39.88,39.7818,39.8064,53085.0
2019-09-30 12:05:00,48.67,49.0,48.67,49.0,82457.0,39.8145,40.0845,39.8145,40.0845,82457.0
2019-09-30 12:10:00,49.0,49.0,48.85,48.87,70121.0,40.0845,40.0845,39.9618,39.9781,70121.0
2019-09-30 12:15:00,48.87,48.89,48.78,48.89,53510.0,39.9781,39.9945,39.9045,39.9945,53510.0
2019-09-30 12:20:00,48.88,48.99,48.87,48.99,42436.0,39.9863,40.0763,39.9781,40.0763,42436.0
2019-09-30 12:25:00,48.99,49.0,48.88,48.88,79846.0,40.0763,40.0845,39.9863,39.9863,79846.0
2019-09-30 12:30:00,48.88,49.0,48.87,49.0,56107.0,39.9863,40.0845,39.9781,40.0845,56107.0
2019-09-30 12:35:00,49.0,49.0,48.92,48.94,60047.0,40.0845,40.0845,40.0191,40.0354,60047.0
2019-09-30 12:40:00,48.94,49.0,48.94,48.98,48635.0,40.0354,40.0845,40.0354,40.0681,48635.0
2019-09-30 12:45:00,48.98,49.0,48.93,48.98,61316.0,40.0681,40.0845,40.0272,40.0681,61316.0
2019-09-30 12:50:00,48.99,49.01,48.94,48.97,151671.0,40.0763,40.0927,40.0354,40.06,151671.0
2019-09-30 12:55:00,48.98,49.07,48.9,48.95,144569.0,40.0681,40.1418,40.0027,40.0436,144569.0
2019-09-30 13:00:00,48.95,49.07,48.94,49.03,56929.0,40.0436,40.1418,40.0354,40.109,56929.0
2019-09-30 13:05:00,49.03,49.05,49.0,49.02,42017.0,40.109,40.1254,40.0845,40.1009,42017.0
2019-09-30 13:10:00,49.03,49.04,48.96,48.96,28138.0,40.109,40.1172,40.0518,40.0518,28138.0
2019-09-30 13:15:00,48.95,48.96,48.74,48.8,106974.0,40.0436,40.0518,39.8718,39.9209,106974.0
2019-09-30 13:20:00,48.8,48.81,48.74,48.76,87703.0,39.9209,39.9291,39.8718,39.8882,87703.0
2019-09-30 13:25:00,48.76,48.8,48.73,48.78,74205.0,39.8882,39.9209,39.8636,39.9045,74205.0
2019-09-30 13:30:00,48.78,48.8,48.77,48.78,33421.0,39.9045,39.9209,39.8963,39.9045,33421.0
2019-09-30 13:35:00,48.78,48.79,48.61,48.65,54095.0,39.9045,39.9127,39.7655,39.7982,54095.0
2019-09-30 13:40:00,48.65,48.83,48.65,48.82,34885.0,39.7982,39.9454,39.7982,39.9372,34885.0
2019-09-30 13:45:00,48.83,48.87,48.76,48.83,53773.0,39.9454,39.9781,39.8882,39.9454,53773.0
2019-09-30 13:50:00,48.82,48.86,48.73,48.73,55333.0,39.9372,39.97,39.8636,39.8636,55333.0
2019-09-30 13:55:00,48.72,48.8,48.72,48.79,56135.0,39.8554,39.9209,39.8554,39.9127,56135.0
2019-09-30 14:00:00,48.79,48.79,48.66,48.72,109193.0,39.9127,39.9127,39.8064,39.8554,109193.0
2019-09-30 14:05:00,48.7,48.75,48.67,48.69,60413.0,39.8391,39.88,39.8145,39.8309,60413.0
2019-09-30 14:10:00,48.69,48.77,48.64,48.74,83188.0,39.8309,39.8963,39.79,39.8718,83188.0
2019-09-30 14:15:00,48.74,48.83,48.72,48.76,53256.0,39.8718,39.9454,39.8554,39.8882,53256.0
2019-09-30 14:20:00,48.75,48.78,48.7,48.74,45579.0,39.88,39.9045,39.8391,39.8718,45579.0
2019-09-30 14:25:00,48.73,48.74,48.58,48.6,60314.0,39.8636,39.8718,39.7409,39.7573,60314.0
2019-09-30 14:30:00,48.6,48.64,48.57,48.61,58682.0,39.7573,39.79,39.7327,39.7655,58682.0
2019-09-30 14:35:00,48.61,48.64,48.41,48.42,117409.0,39.7655,39.79,39.6018,39.61,117409.0
2019-09-30 14:40:00,48.43,48.51,48.36,48.48,82879.0,39.6182,39.6836,39.5609,39.6591,82879.0
2019-09-30 14:45:00,48.49,48.59,48.48,48.54,53161.0,39.6673,39.7491,39.6591,39.7082,53161.0
2019-09-30 14:50:00,48.54,48.64,48.53,48.55,85090.0,39.7082,39.79,39.7,39.7164,85090.0
2019-09-30 14:55:00,48.55,48.64,48.54,48.58,54432.0,39.7164,39.79,39.7082,39.7409,54432.0
2019-09-30 15:00:00,48.6,48.65,48.56,48.61,71267.0,39.7573,39.7982,39.7246,39.7655,71267.0
2019-09-30 15:05:00,48.61,48.76,48.6,48.7,53259.0,39.7655,39.8882,39.7573,39.8391,53259.0
2019-09-30 15:10:00,48.71,48.86,48.69,48.83,64301.0,39.8473,39.97,39.8309,39.9454,64301.0
2019-09-30 15:15:00,48.82,48.9,48.79,48.87,53746.0,39.9372,40.0027,39.9127,39.9781,53746.0
2019-09-30 15:20:00,48.86,48.89,48.81,48.87,53990.0,39.97,39.9945,39.9291,39.9781,53990.0
2019-09-30 15:25:00,48.88,49.01,48.87,48.97,135625.0,39.9863,40.0927,39.9781,40.06,135625.0
2019-09-30 15:30:00,48.97,49.03,48.92,48.93,129532.0,40.06,40.109,40.0191,40.0272,129532.0
2019-09-30 15:35:00,48.93,48.98,48.83,48.97,91586.0,40.0272,40.0681,39.9454,40.06,91586.0
2019-09-30 15:40:00,48.98,49.0,48.92,48.92,114267.0,40.0681,40.0845,40.0191,40.0191,114267.0
2019-09-30 15:45:00,48.92,48.93,48.74,48.77,104263.0,40.0191,40.0272,39.8718,39.8963,104263.0
2019-09-30 15:50:00,48.76,48.83,48.66,48.67,228281.0,39.8882,39.9454,39.8064,39.8145,228281.0
2019-09-30 15:55:00,48.67,48.87,48.62,48.84,722689.0,39.8145,39.9781,39.7736,39.9536,722689.0
2019-10-01 09:30:00,49.5,49.67,49.45,49.52,169310.0,40.4935,40.6326,40.4526,40.5099,169310.0
2019-10-01 09:35:00,49.5,49.5,49.21,49.36,91376.0,40.4935,40.4935,40.2563,40.379,91376.0
2019-10-01 09:40:00,49.37,49.47,49.05,49.15,68220.0,40.3872,40.469,40.1254,40.2072,68220.0
2019-10-01 09:45:00,49.16,49.36,49.13,49.35,58973.0,40.2154,40.379,40.1908,40.3708,58973.0
2019-10-01 09:50:00,49.36,49.48,49.36,49.43,52459.0,40.379,40.4772,40.379,40.4363,52459.0
2019-10-01 09:55:00,49.45,49.52,49.29,49.29,55921.0,40.4526,40.5099,40.3217,40.3217,55921.0
2019-10-01 10:00:00,49.28,49.3,49.08,49.15,102890.0,40.3135,40.3299,40.1499,40.2072,102890.0
2019-10-01 10:05:00,49.14,49.15,48.87,48.88,97414.0,40.199,40.2072,39.9781,39.9863,97414.0
2019-10-01 10:10:00,48.87,48.87,48.66,48.84,131652.0,39.9781,39.9781,39.8064,39.9536,131652.0
2019-10-01 10:15:00,48.84,49.0,48.8,48.92,98384.0,39.9536,40.0845,39.9209,40.0191,98384.0
2019-10-01 10:20:00,48.93,49.02,48.85,48.85,61993.0,40.0272,40.1009,39.9618,39.9618,61993.0
2019-10-01 10:25:00,48.87,48.96,48.84,48.96,65017.0,39.9781,40.0518,39.9536,40.0518,65017.0
2019-10-01 10:30:00,48.95,49.1,48.93,49.05,45107.0,40.0436,40.1663,40.0272,40.1254,45107.0
2019-10-01 10:35:00,49.05,49.1,48.93,49.08,45250.0,40.1254,40.1663,40.0272,40.1499,45250.0
2019-10-01 10:40:00,49.08,49.08,48.98,48.98,28893.0,40.1499,40.1499,40.0681,40.0681,28893.0
2019-10-01 10:45:00,49.0,49.04,48.89,48.9,28716.0,40.0845,40.1172,39.9945,40.0027,28716.0
2019-10-01 10:50:00,48.89,48.98,48.88,48.9,142638.0,39.9945,40.0681,39.9863,40.0027,142638.0
2019-10-01 10:55:00,48.9,48.91,48.76,48.79,41501.0,40.0027,40.0109,39.8882,39.9127,41501.0
2019-10-01 11:00:00,48.78,48.82,48.57,48.58,46765.0,39.9045,39.9372,39.7327,39.7409,46765.0
2019-10-01 11:05:00,48.58,48.71,48.56,48.69,29095.0,39.7409,39.8473,39.7246,39.8309,29095.0
2019-10-01 11:10:00,48.7,48.71,48.54,48.59,48993.0,39.8391,39.8473,39.7082,39.7491,48993.0
2019-10-01 11:15:00,48.6,48.69,48.55,48.59,38537.0,39.7573,39.8309,39.7164,39.7491,38537.0
2019-10-01 11:20:00,48.59,48.66,48.55,48.61,51003.0,39.7491,39.8064,39.7164,39.7655,51003.0
2019-10-01 11:25:00,48.61,48.61,48.51,48.58,26439.0,39.7655,39.7655,39.6836,39.7409,26439.0
2019-10-01 11:30:00,48.59,48.59,48.33,48.35,159059.0,39.7491,39.7491,39.5364,39.5528,159059.0
2019-10-01 11:35:00,48.35,48.38,48.15,48.36,187417.0,39.5528,39.5773,39.3892,39.5609,187417.0
2019-10-01 11:40:00,48.36,48.37,48.12,48.14,153910.0,39.5609,39.5691,39.3646,39.381,153910.0
2019-10-01 11:45:00,48.14,48.2,48.08,48.08,77292.0,39.381,39.4301,39.3319,39.3319,77292.0
2019-10-01 11:50:00,48.09,48.16,48.08,48.12,50497.0,39.3401,39.3973,39.3319,39.3646,50497.0
2019-10-01 11:55:00,48.12,48.16,48.03,48.09,134317.0,39.3646,39.3973,39.291,39.3401,134317.0
2019-10-01 12:00:00,48.09,48.12,47.76,47.93,396027.0,39.3401,39.3646,39.0701,39.2092,396027.0
2019-10-01 12:05:00,47.93,47.98,47.89,47.89,91424.0,39.2092,39.2501,39.1765,39.1765,91424.0
2019-10-01 12:10:00,47.89,47.92,47.61,47.65,163176.0,39.1765,39.201,38.9474,38.9801,163176.0
2019-10-01 12:15:00,47.65,47.94,47.63,47.81,104134.0,38.9801,39.2174,38.9638,39.111,104134.0
2019-10-01 12:20:00,47.8,47.88,47.77,47.84,90989.0,39.1028,39.1683,39.0783,39.1356,90989.0
2019-10-01 12:25:00,47.85,47.88,47.61,47.63,144868.0,39.1437,39.1683,38.9474,38.9638,144868.0
2019-10-01 12:30:00,47.63,47.88,47.56,47.86,133781.0,38.9638,39.1683,38.9065,39.1519,133781.0
2019-10-01 12:35:00,47.87,47.88,47.76,47.79,101507.0,39.1601,39.1683,39.0701,39.0947,101507.0
2019-10-01 12:40:00,47.79,47.87,47.77,47.87,81349.0,39.0947,39.1601,39.0783,39.1601,81349.0
2019-10-01 12:45:00,47.87,47.89,47.76,47.81,67069.0,39.1601,39.1765,39.0701,39.111,67069.0
2019-10-01 12:50:00,47.82,47.83,47.65,47.65,93773.0,39.1192,39.1274,38.9801,38.9801,93773.0
2019-10-01 12:55:00,47.66,47.73,47.62,47.63,91352.0,38.9883,39.0456,38.9556,38.9638,91352.0
2019-10-01 13:00:00,47.63,47.67,47.55,47.57,98131.0,38.9638,38.9965,38.8983,38.9147,98131.0
2019-10-01 13:05:00,47.57,47.61,47.32,47.47,183763.0,38.9147,38.9474,38.7102,38.8329,183763.0
2019-10-01 13:10:00,47.46,47.57,47.32,47.34,90630.0,38.8247,38.9147,38.7102,38.7265,90630.0
2019-10-01 13:15:00,47.33,47.5,47.33,47.43,111219.0,38.7183,38.8574,38.7183,38.8002,111219.0
2019-10-01 13:20:00,47.43,47.48,47.37,47.39,67502.0,38.8002,38.8411,38.7511,38.7674,67502.0
2019-10-01 13:25:00,47.38,47.43,47.28,47.3,144594.0,38.7593,38.8002,38.6774,38.6938,144594.0
2019-10-01 13:30:00,47.3,47.37,47.14,47.16,130334.0,38.6938,38.7511,38.5629,38.5793,130334.0
2019-10-01 13:35:00,47.17,47.26,47.1,47.15,186796.0,38.5875,38.6611,38.5302,38.5711,186796.0
2019-10-01 13:40:00,47.14,47.28,47.11,47.17,90847.0,38.5629,38.6774,38.5384,38.5875,90847.0
2019-10-01 13:45:00,47.17,47.42,47.13,47.42,110132.0,38.5875,38.792,38.5547,38.792,110132.0
2019-10-01 13:50:00,47.43,47.55,47.33,47.49,85217.0,38.8002,38.8983,38.7183,38.8492,85217.0
2019-10-01 13:55:00,47.49,47.54,47.43,47.46,80350.0,38.8492,38.8901,38.8002,38.8247,80350.0
2019-10-01 14:00:00,47.45,47.55,47.41,47.43,80314.0,38.8165,38.8983,38.7838,38.8002,80314.0
2019-10-01 14:05:00,47.42,47.42,47.26,47.27,66926.0,38.792,38.792,38.6611,38.6693,66926.0
2019-10-01 14:10:00,47.28,47.4,47.23,47.27,88865.0,38.6774,38.7756,38.6365,38.6693,88865.0
2019-10-01 14:15:00,47.26,47.34,47.19,47.28,74098.0,38.6611,38.7265,38.6038,38.6774,74098.0
2019-10-01 14:20:00,47.27,47.32,47.25,47.3,83061.0,38.6693,38.7102,38.6529,38.6938,83061.0
2019-10-01 14:25:00,47.3,47.37,47.23,47.31,112123.0,38.6938,38.7511,38.6365,38.702,112123.0
2019-10-01 14:30:00,47.31,47.47,47.31,47.44,84773.0,38.702,38.8329,38.702,38.8083,84773.0
2019-10-01 14:35:00,47.44,47.47,47.3,47.31,48440.0,38.8083,38.8329,38.6938,38.702,48440.0
2019-10-01 14:40:00,47.3,47.44,47.28,47.38,61740.0,38.6938,38.8083,38.6774,38.7593,61740.0
2019-10-01 14:45:00,47.38,47.44,47.35,47.39,63655.0,38.7593,38.8083,38.7347,38.7674,63655.0
2019-10-01 14:50:00,47.4,47.46,47.39,47.42,61371.0,38.7756,38.8247,38.7674,38.792,61371.0
2019-10-01 14:55:00,47.41,47.51,47.38,47.47,69232.0,38.7838,38.8656,38.7593,38.8329,69232.0
2019-10-01 15:00:00,47.47,47.61,47.46,47.54,73252.0,38.8329,38.9474,38.8247,38.8901,73252.0
2019-10-01 15:05:00,47.54,47.56,47.44,47.47,178914.0,38.8901,38.9065,38.8083,38.8329,178914.0
2019-10-01 15:10:00,47.46,47.47,47.37,47.38,112659.0,38.8247,38.8329,38.7511,38.7593,112659.0
2019-10-01 15:15:00,47.37,47.4,47.34,47.36,129483.0,38.7511,38.7756,38.7265,38.7429,129483.0
2019-10-01 15:20:00,47.36,47.4,47.32,47.38,118120.0,38.7429,38.7756,38.7102,38.7593,118120.0
2019-10-01 15:25:00,47.37,47.45,47.36,47.42,106886.0,38.7511,38.8165,38.7429,38.792,106886.0
2019-10-01 15:30:00,47.42,47.43,47.22,47.34,147464.0,38.792,38.8002,38.6284,38.7265,147464.0
2019-10-01 15:35:00,47.34,47.35,47.15,47.21,160024.0,38.7265,38.7347,38.5711,38.6202,160024.0
2019-10-01 15:40:00,47.21,47.33,47.16,47.28,205826.0,38.6202,38.7183,38.5793,38.6774,205826.0
2019-10-01 15:45:00,47.28,47.29,47.12,47.13,197142.0,38.6774,38.6856,38.5466,38.5547,197142.0
2019-10-01 15:50:00,47.13,47.24,47.13,47.24,298078.0,38.5547,38.6447,38.5547,38.6447,298078.0
2019-10-01 15:55:00,47.24,47.27,46.98,47.14,1060645.0,38.6447,38.6693,38.432,38.5629,1060645.0
2019-10-02 09:30:00,46.28,46.35,45.62,46.03,480941.0,37.8594,37.9167,37.3195,37.6549,480941.0
2019-10-02 09:35:00,46.03,46.47,45.97,46.14,192195.0,37.6549,38.0148,37.6058,37.7449,192195.0
2019-10-02 09:40:00,46.13,46.28,46.13,46.24,136748.0,37.7367,37.8594,37.7367,37.8267,136748.0
2019-10-02 09:45:00,46.24,46.35,46.17,46.3,176789.0,37.8267,37.9167,37.7694,37.8758,176789.0
2019-10-02 09:50:00,46.3,46.44,46.25,46.28,160562.0,37.8758,37.9903,37.8349,37.8594,160562.0
2019-10-02 09:55:00,46.27,46.32,46.0,46.21,130990.0,37.8512,37.8921,37.6303,37.8021,130990.0
2019-10-02 10:00:00,46.21,46.3,46.07,46.26,85476.0,37.8021,37.8758,37.6876,37.843,85476.0
2019-10-02 10:05:00,46.26,46.35,46.07,46.11,151377.0,37.843,37.9167,37.6876,37.7203,151377.0
2019-10-02 10:10:00,46.1,46.39,46.06,46.34,147724.0,37.7121,37.9494,37.6794,37.9085,147724.0
2019-10-02 10:15:00,46.36,46.66,46.35,46.66,117239.0,37.9248,38.1703,37.9167,38.1703,117239.0
2019-10-02 10:20:00,46.66,46.77,46.47,46.53,93635.0,38.1703,38.2602,38.0148,38.0639,93635.0
2019-10-02 10:25:00,46.51,46.7,46.45,46.59,71355.0,38.0475,38.203,37.9985,38.113,71355.0
2019-10-02 10:30:00,46.6,46.6,46.32,46.45,116231.0,38.1212,38.1212,37.8921,37.9985,116231.0
2019-10-02 10:35:00,46.46,46.49,46.1,46.14,122480.0,38.0066,38.0312,37.7121,37.7449,122480.0
2019-10-02 10:40:00,46.13,46.34,46.1,46.17,156117.0,37.7367,37.9085,37.7121,37.7694,156117.0
2019-10-02 10:45:00,46.16,46.26,46.0,46.01,108076.0,37.7612,37.843,37.6303,37.6385,108076.0
2019-10-02 10:50:00,46.01,46.1,45.83,46.04,225758.0,37.6385,37.7121,37.4913,37.6631,225758.0
2019-10-02 10:55:00,46.05,46.22,46.03,46.12,173001.0,37.6712,37.8103,37.6549,37.7285,173001.0
2019-10-02 11:00:00,46.11,46.3,46.1,46.21,97851.0,37.7203,37.8758,37.7121,37.8021,97851.0
2019-10-02 11:05:00,46.21,46.32,46.19,46.3,164862.0,37.8021,37.8921,37.7858,37.8758,164862.0
2019-10-02 11:10:00,46.3,46.38,46.2,46.24,111603.0,37.8758,37.9412,37.794,37.8267,111603.0
2019-10-02 11:15:00,46.25,46.39,46.09,46.37,169923.0,37.8349,37.9494,37.704,37.933,169923.0
2019-10-02 11:20:00,46.37,46.42,46.27,46.37,79861.0,37.933,37.9739,37.8512,37.933,79861.0
2019-10-02 11:25:00,46.37,46.37,46.08,46.11,76441.0,37.933,37.933,37.6958,37.7203,76441.0
2019-10-02 11:30:00,46.12,46.12,45.96,46.03,85729.0,37.7285,37.7285,37.5976,37.6549,85729.0
2019-10-02 11:35:00,46.03,46.12,45.97,46.09,101000.0,37.6549,37.7285,37.6058,37.704,101000.0
2019-10-02 11:40:00,46.09,46.09,45.95,45.98,81858.0,37.704,37.704,37.5894,37.614,81858.0
2019-10-02 11:45:00,45.98,46.11,45.91,45.92,72750.0,37.614,37.7203,37.5567,37.5649,72750.0
2019-10-02 11:50:00,45.92,46.05,45.91,46.02,95308.0,37.5649,37.6712,37.5567,37.6467,95308.0
2019-10-02 11:55:00,46.01,46.12,46.01,46.05,91606.0,37.6385,37.7285,37.6385,37.6712,91606.0
2019-10-02 12:00:00,46.04,46.05,45.73,45.84,106495.0,37.6631,37.6712,37.4095,37.4995,106495.0
2019-10-02 12:05:00,45.84,45.85,45.75,45.82,86117.0,37.4995,37.5076,37.4258,37.4831,86117.0
2019-10-02 12:10:00,45.83,45.83,45.65,45.72,127676.0,37.4913,37.4913,37.344,37.4013,127676.0
2019-10-02 12:15:00,45.72,45.87,45.71,45.8,83592.0,37.4013,37.524,37.3931,37.4667,83592.0
2019-10-02 12:20:00,45.8,45.8,45.62,45.71,99117.0,37.4667,37.4667,37.3195,37.3931,99117.0
2019-10-02 12:25:00,45.71,45.83,45.63,45.65,66167.0,37.3931,37.4913,37.3277,37.344,66167.0
2019-10-02 12:30:00,45.65,45.73,45.59,45.67,75342.0,37.344,37.4095,37.2949,37.3604,75342.0
2019-10-02 12:35:00,45.67,45.7,45.64,45.66,51115.0,37.3604,37.3849,37.3358,37.3522,51115.0
2019-10-02 12:40:00,45.66,45.72,45.63,45.69,75933.0,37.3522,37.4013,37.3277,37.3767,75933.0
2019-10-02 12:45:00,45.68,45.75,45.6,45.68,70231.0,37.3686,37.4258,37.3031,37.3686,70231.0
2019-10-02 12:50:00,45.67,45.7,45.64,45.64,72646.0,37.3604,37.3849,37.3358,37.3358,72646.0
2019-10-02 12:55:00,45.64,45.85,45.63,45.78,75780.0,37.3358,37.5076,37.3277,37.4504,75780.0
2019-10-02 13:00:00,45.78,45.93,45.73,45.91,103460.0,37.4504,37.5731,37.4095,37.5567,103460.0
2019-10-02 13:05:00,45.92,46.05,45.91,46.05,94310.0,37.5649,37.6712,37.5567,37.6712,94310.0
2019-10-02 13:10:00,46.07,46.13,46.04,46.05,41392.0,37.6876,37.7367,37.6631,37.6712,41392.0
2019-10-02 13:15:00,46.06,46.08,45.96,45.99,49084.0,37.6794,37.6958,37.5976,37.6222,49084.0
2019-10-02 13:20:00,45.99,46.09,45.98,46.0,37136.0,37.6222,37.704,37.614,37.6303,37136.0
2019-10-02 13:25:00,45.99,46.06,45.93,46.03,47030.0,37.6222,37.6794,37.5731,37.6549,47030.0
2019-10-02 13:30:00,46.03,46.04,45.92,45.98,58260.0,37.6549,37.6631,37.5649,37.614,58260.0
2019-10-02 13:35:00,45.99,46.06,45.97,46.01,43119.0,37.6222,37.6794,37.6058,37.6385,43119.0
2019-10-02 13:40:00,46.0,46.08,45.98,46.07,38993.0,37.6303,37.6958,37.614,37.6876,38993.0
2019-10-02 13:45:00,46.08,46.17,46.08,46.15,37213.0,37.6958,37.7694,37.6958,37.753,37213.0
2019-10-02 13:50:00,46.15,46.22,46.13,46.2,34104.0,37.753,37.8103,37.7367,37.794,34104.0
2019-10-02 13:55:00,46.2,46.22,46.15,46.15,52007.0,37.794,37.8103,37.753,37.753,52007.0
2019-10-02 14:00:00,46.15,46.24,46.11,46.19,59545.0,37.753,37.8267,37.7203,37.7858,59545.0
2019-10-02 14:05:00,46.19,46.28,46.13,46.21,43196.0,37.7858,37.8594,37.7367,37.8021,43196.0
2019-10-02 14:10:00,46.21,46.23,46.17,46.2,38034.0,37.8021,37.8185,37.7694,37.794,38034.0
2019-10-02 14:15:00,46.21,46.35,46.2,46.25,51942.0,37.8021,37.9167,37.794,37.8349,51942.0
2019-10-02 14:20:00,46.24,46.44,46.24,46.41,81776.0,37.8267,37.9903,37.8267,37.9657,81776.0
2019-10-02 14:25:00,46.42,46.43,46.25,46.28,45938.0,37.9739,37.9821,37.8349,37.8594,45938.0
2019-10-02 14:30:00,46.28,46.39,46.27,46.39,34138.0,37.8594,37.9494,37.8512,37.9494,34138.0
2019-10-02 14:35:00,46.4,46.46,46.31,46.45,56511.0,37.9576,38.0066,37.8839,37.9985,56511.0
2019-10-02 14:40:00,46.45,46.51,46.4,46.46,56183.0,37.9985,38.0475,37.9576,38.0066,56183.0
2019-10-02 14:45:00,46.47,46.6,46.46,46.58,79310.0,38.0148,38.1212,38.0066,38.1048,79310.0
2019-10-02 14:50:00,46.58,46.68,46.57,46.62,113671.0,38.1048,38.1866,38.0966,38.1375,113671.0
2019-10-02 14:55:00,46.61,46.67,46.5,46.56,94512.0,38.1294,38.1784,38.0394,38.0884,94512.0
2019-10-02 15:00:00,46.56,46.61,46.47,46.48,43900.0,38.0884,38.1294,38.0148,38.023,43900.0
2019-10-02 15:05:00,46.47,46.62,46.47,46.52,58248.0,38.0148,38.1375,38.0148,38.0557,58248.0
2019-10-02 15:10:00,46.53,46.73,46.52,46.68,80924.0,38.0639,38.2275,38.0557,38.1866,80924.0
2019-10-02 15:15:00,46.68,46.73,46.64,46.68,78468.0,38.1866,38.2275,38.1539,38.1866,78468.0
2019-10-02 15:20:00,46.69,46.77,46.67,46.73,73030.0,38.1948,38.2602,38.1784,38.2275,73030.0
2019-10-02 15:25:00,46.73,46.75,46.61,46.62,97991.0,38.2275,38.2439,38.1294,38.1375,97991.0
2019-10-02 15:30:00,46.62,46.88,46.58,46.87,119000.0,38.1375,38.3502,38.1048,38.342,119000.0
2019-10-02 15:35:00,46.87,46.89,46.77,46.82,108683.0,38.342,38.3584,38.2602,38.3011,108683.0
2019-10-02 15:40:00,46.83,46.9,46.75,46.79,118034.0,38.3093,38.3666,38.2439,38.2766,118034.0
2019-10-02 15:45:00,46.8,46.82,46.63,46.64,137620.0,38.2848,38.3011,38.1457,38.1539,137620.0
2019-10-02 15:50:00,46.64,46.75,46.57,46.72,167222.0,38.1539,38.2439,38.0966,38.2193,167222.0
2019-10-02 15:55:00,46.72,46.75,46.65,46.66,365652.0,38.2193,38.2439,38.1621,38.1703,365652.0
2019-10-03 09:30:00,46.71,47.05,46.55,46.92,205038.0,38.2112,38.4893,38.0803,38.3829,205038.0
2019-10-03 09:35:00,46.91,46.94,46.61,46.66,73528.0,38.3748,38.3993,38.1294,38.1703,73528.0
2019-10-03 09:40:00,46.64,46.66,46.47,46.62,296141.0,38.1539,38.1703,38.0148,38.1375,296141.0
2019-10-03 09:45:00,46.64,46.79,46.64,46.68,38355.0,38.1539,38.2766,38.1539,38.1866,38355.0
2019-10-03 09:50:00,46.66,46.82,46.63,46.79,80417.0,38.1703,38.3011,38.1457,38.2766,80417.0
2019-10-03 09:55:00,46.78,46.99,46.74,46.98,74483.0,38.2684,38.4402,38.2357,38.432,74483.0
2019-10-03 10:00:00,46.97,46.97,46.39,46.42,165525.0,38.4239,38.4239,37.9494,37.9739,165525.0
2019-10-03 10:05:00,46.41,46.51,46.27,46.47,127056.0,37.9657,38.0475,37.8512,38.0148,127056.0
2019-10-03 10:10:00,46.48,46.73,46.4,46.72,169389.0,38.023,38.2275,37.9576,38.2193,169389.0
2019-10-03 10:15:00,46.72,46.78,46.5,46.57,134320.0,38.2193,38.2684,38.0394,38.0966,134320.0
2019-10-03 10:20:00,46.57,46.69,46.53,46.64,113302.0,38.0966,38.1948,38.0639,38.1539,113302.0
2019-10-03 10:25:00,46.63,46.83,46.57,46.77,169410.0,38.1457,38.3093,38.0966,38.2602,169410.0
2019-10-03 10:30:00,46.8,46.82,46.62,46.73,73607.0,38.2848,38.3011,38.1375,38.2275,73607.0
2019-10-03 10:35:00,46.73,46.82,46.59,46.68,68349.0,38.2275,38.3011,38.113,38.1866,68349.0
2019-10-03 10:40:00,46.67,46.69,46.56,46.65,94759.0,38.1784,38.1948,38.0884,38.1621,94759.0
2019-10-03 10:45:00,46.64,46.73,46.53,46.58,38445.0,38.1539,38.2275,38.0639,38.1048,38445.0
2019-10-03 10:50:00,46.58,46.67,46.57,46.62,45791.0,38.1048,38.1784,38.0966,38.1375,45791.0
2019-10-03 10:55:00,46.63,46.8,46.6,46.75,102543.0,38.1457,38.2848,38.1212,38.2439,102543.0
2019-10-03 11:00:00,46.72,46.96,46.72,46.95,124111.0,38.2193,38.4157,38.2193,38.4075,124111.0
2019-10-03 11:05:00,46.95,47.06,46.9,47.04,138552.0,38.4075,38.4975,38.3666,38.4811,138552.0
2019-10-03 11:10:00,47.02,47.02,46.9,47.0,133537.0,38.4648,38.4648,38.3666,38.4484,133537.0
2019-10-03 11:15:00,46.99,47.0,46.9,46.99,178134.0,38.4402,38.4484,38.3666,38.4402,178134.0
2019-10-03 11:20:00,46.99,47.24,46.99,47.2,98677.0,38.4402,38.6447,38.4402,38.612,98677.0
2019-10-03 11:25:00,47.21,47.24,47.11,47.15,48019.0,38.6202,38.6447,38.5384,38.5711,48019.0
2019-10-03 11:30:00,47.17,47.2,47.01,47.01,45325.0,38.5875,38.612,38.4566,38.4566,45325.0
2019-10-03 11:35:00,47.01,47.04,46.87,46.89,92962.0,38.4566,38.4811,38.342,38.3584,92962.0
2019-10-03 11:40:00,46.89,47.12,46.88,47.1,41398.0,38.3584,38.5466,38.3502,38.5302,41398.0
2019-10-03 11:45:00,47.1,47.12,47.02,47.08,48251.0,38.5302,38.5466,38.4648,38.5138,48251.0
2019-10-03 11:50:00,47.09,47.1,46.97,46.99,43028.0,38.522,38.5302,38.4239,38.4402,43028.0
2019-10-03 11:55:00,46.99,47.0,46.92,46.95,25298.0,38.4402,38.4484,38.3829,38.4075,25298.0
2019-10-03 12:00:00,46.96,47.08,46.94,47.02,27233.0,38.4157,38.5138,38.3993,38.4648,27233.0
2019-10-03 12:05:00,47.03,47.24,47.02,47.14,94769.0,38.4729,38.6447,38.4648,38.5629,94769.0
2019-10-03 12:10:00,47.14,47.25,47.14,47.22,25570.0,38.5629,38.6529,38.5629,38.6284,25570.0
2019-10-03 12:15:00,47.23,47.23,47.02,47.08,44305.0,38.6365,38.6365,38.4648,38.5138,44305.0
2019-10-03 12:20:00,47.06,47.15,47.04,47.14,35654.0,38.4975,38.5711,38.4811,38.5629,35654.0
2019-10-03 12:25:00,47.14,47.27,47.12,47.24,54651.0,38.5629,38.6693,38.5466,38.6447,54651.0
2019-10-03 12:30:00,47.21,47.32,47.2,47.25,42540.0,38.6202,38.7102,38.612,38.6529,42540.0
2019-10-03 12:35:00,47.24,47.37,47.17,47.36,237241.0,38.6447,38.7511,38.5875,38.7429,237241.0
2019-10-03 12:40:00,47.35,47.51,47.33,47.5,167289.0,38.7347,38.8656,38.7183,38.8574,167289.0
2019-10-03 12:45:00,47.5,47.57,47.45,47.53,83640.0,38.8574,38.9147,38.8165,38.882,83640.0
2019-10-03 12:50:00,47.53,47.65,47.5,47.56,96523.0,38.882,38.9801,38.8574,38.9065,96523.0
2019-10-03 12:55:00,47.58,47.68,47.57,47.65,70074.0,38.9229,39.0047,38.9147,38.9801,70074.0
2019-10-03 13:00:00,47.65,47.68,47.58,47.59,60058.0,38.9801,39.0047,38.9229,38.931,60058.0
2019-10-03 13:05:00,47.62,47.62,47.51,47.55,51703.0,38.9556,38.9556,38.8656,38.8983,51703.0
2019-10-03 13:10:00,47.55,47.57,47.51,47.55,53276.0,38.8983,38.9147,38.8656,38.8983,53276.0
2019-10-03 13:15:00,47.54,47.6,47.51,47.59,29697.0,38.8901,38.9392,38.8656,38.931,29697.0
2019-10-03 13:20:00,47.58,47.58,47.52,47.57,35802.0,38.9229,38.9229,38.8738,38.9147,35802.0
2019-10-03 13:25:00,47.58,47.6,47.54,47.55,31566.0,38.9229,38.9392,38.8901,38.8983,31566.0
2019-10-03 13:30:00,47.55,47.69,47.55,47.68,40839.0,38.8983,39.0128,38.8983,39.0047,40839.0
2019-10-03 13:35:00,47.68,47.75,47.62,47.69,58383.0,39.0047,39.0619,38.9556,39.0128,58383.0
2019-10-03 13:40:00,47.71,47.9,47.71,47.9,98465.0,39.0292,39.1846,39.0292,39.1846,98465.0
2019-10-03 13:45:00,47.9,47.96,47.86,47.87,71669.0,39.1846,39.2337,39.1519,39.1601,71669.0
2019-10-03 13:50:00,47.87,47.88,47.78,47.79,38083.0,39.1601,39.1683,39.0865,39.0947,38083.0
2019-10-03 13:55:00,47.79,47.89,47.79,47.83,57173.0,39.0947,39.1765,39.0947,39.1274,57173.0
2019-10-03 14:00:00,47.83,47.88,47.81,47.82,49067.0,39.1274,39.1683,39.111,39.1192,49067.0
2019-10-03 14:05:00,47.82,47.84,47.76,47.77,33281.0,39.1192,39.1356,39.0701,39.0783,33281.0
2019-10-03 14:10:00,47.77,47.78,47.72,47.78,26935.0,39.0783,39.0865,39.0374,39.0865,26935.0
2019-10-03 14:15:00,47.77,47.84,47.77,47.8,48472.0,39.0783,39.1356,39.0783,39.1028,48472.0
2019-10-03 14:20:00,47.8,47.95,47.8,47.91,41353.0,39.1028,39.2255,39.1028,39.1928,41353.0
2019-10-03 14:25:00,47.89,47.94,47.82,47.82,43868.0,39.1765,39.2174,39.1192,39.1192,43868.0
2019-10-03 14:30:00,47.84,47.87,47.77,47.83,57076.0,39.1356,39.1601,39.0783,39.1274,57076.0
2019-10-03 14:35:00,47.83,47.85,47.73,47.8,26003.0,39.1274,39.1437,39.0456,39.1028,26003.0
2019-10-03 14:40:00,47.8,47.82,47.73,47.76,29937.0,39.1028,39.1192,39.0456,39.0701,29937.0
2019-10-03 14:45:00,47.75,47.78,47.72,47.72,31411.0,39.0619,39.0865,39.0374,39.0374,31411.0
2019-10-03 14:50:00,47.73,47.74,47.65,47.7,43580.0,39.0456,39.0537,38.9801,39.021,43580.0
2019-10-03 14:55:00,47.68,47.75,47.66,47.71,33352.0,39.0047,39.0619,38.9883,39.0292,33352.0
2019-10-03 15:00:00,47.71,47.73,47.68,47.72,21138.0,39.0292,39.0456,39.0047,39.0374,21138.0
2019-10-03 15:05:00,47.73,47.78,47.72,47.78,24225.0,39.0456,39.0865,39.0374,39.0865,24225.0
2019-10-03 15:10:00,47.77,47.8,47.72,47.76,54490.0,39.0783,39.1028,39.0374,39.0701,54490.0
2019-10-03 15:15:00,47.75,47.79,47.61,47.62,70197.0,39.0619,39.0947,38.9474,38.9556,70197.0
2019-10-03 15:20:00,47.62,47.71,47.61,47.69,44551.0,38.9556,39.0292,38.9474,39.0128,44551.0
2019-10-03 15:25:00,47.69,47.72,47.65,47.68,54945.0,39.0128,39.0374,38.9801,39.0047,54945.0
2019-10-03 15:30:00,47.68,47.69,47.59,47.59,28435.0,39.0047,39.0128,38.931,38.931,28435.0
2019-10-03 15:35:00,47.59,47.62,47.53,47.6,54517.0,38.931,38.9556,38.882,38.9392,54517.0
2019-10-03 15:40:00,47.59,47.63,47.56,47.59,45240.0,38.931,38.9638,38.9065,38.931,45240.0
2019-10-03 15:45:00,47.59,47.63,47.53,47.55,89961.0,38.931,38.9638,38.882,38.8983,89961.0
2019-10-03 15:50:00,47.56,47.62,47.52,47.62,110770.0,38.9065,38.9556,38.8738,38.9556,110770.0
2019-10-03 15:55:00,47.62,47.65,47.58,47.62,253698.0,38.9556,38.9801,38.9229,38.9556,253698.0
2019-10-04 09:30:00,48.03,48.32,47.99,48.13,114938.0,39.291,39.5282,39.2583,39.3728,114938.0
2019-10-04 09:35:00,48.12,48.2,47.95,47.98,148242.0,39.3646,39.4301,39.2255,39.2501,148242.0
2019-10-04 09:40:00,47.95,47.99,47.83,47.88,133624.0,39.2255,39.2583,39.1274,39.1683,133624.0
2019-10-04 09:45:00,47.89,47.89,47.76,47.82,87992.0,39.1765,39.1765,39.0701,39.1192,87992.0
2019-10-04 09:50:00,47.82,47.96,47.63,47.8,179830.0,39.1192,39.2337,38.9638,39.1028,179830.0
2019-10-04 09:55:00,47.8,47.85,47.68,47.74,97851.0,39.1028,39.1437,39.0047,39.0537,97851.0
2019-10-04 10:00:00,47.74,47.79,47.52,47.64,142818.0,39.0537,39.0947,38.8738,38.9719,142818.0
2019-10-04 10:05:00,47.65,47.65,47.19,47.29,153133.0,38.9801,38.9801,38.6038,38.6856,153133.0
2019-10-04 10:10:00,47.29,47.34,47.2,47.32,39747.0,38.6856,38.7265,38.612,38.7102,39747.0
2019-10-04 10:15:00,47.34,47.41,47.27,47.38,31017.0,38.7265,38.7838,38.6693,38.7593,31017.0
2019-10-04 10:20:00,47.39,47.4,47.18,47.2,85150.0,38.7674,38.7756,38.5956,38.612,85150.0
2019-10-04 10:25:00,47.2,47.2,47.0,47.02,65355.0,38.612,38.612,38.4484,38.4648,65355.0
2019-10-04 10:30:00,47.01,47.29,46.97,47.28,104054.0,38.4566,38.6856,38.4239,38.6774,104054.0
2019-10-04 10:35:00,47.28,47.32,47.15,47.2,53715.0,38.6774,38.7102,38.5711,38.612,53715.0
2019-10-04 10:40:00,47.19,47.21,46.95,47.01,77838.0,38.6038,38.6202,38.4075,38.4566,77838.0
2019-10-04 10:45:00,47.03,47.04,46.82,46.89,67517.0,38.4729,38.4811,38.3011,38.3584,67517.0
2019-10-04 10:50:00,46.89,47.03,46.89,47.01,60972.0,38.3584,38.4729,38.3584,38.4566,60972.0
2019-10-04 10:55:00,47.01,47.04,46.94,46.95,52591.0,38.4566,38.4811,38.3993,38.4075,52591.0
2019-10-04 11:00:00,46.95,47.0,46.9,47.0,54382.0,38.4075,38.4484,38.3666,38.4484,54382.0
2019-10-04 11:05:00,47.0,47.03,46.91,46.98,51445.0,38.4484,38.4729,38.3748,38.432,51445.0
2019-10-04 11:10:00,46.97,47.04,46.96,46.98,86177.0,38.4239,38.4811,38.4157,38.432,86177.0
2019-10-04 11:15:00,46.98,47.03,46.97,46.99,41948.0,38.432,38.4729,38.4239,38.4402,41948.0
2019-10-04 11:20:00,47.0,47.01,46.95,46.98,39515.0,38.4484,38.4566,38.4075,38.432,39515.0
2019-10-04 11:25:00,46.98,47.08,46.97,47.02,37903.0,38.432,38.5138,38.4239,38.4648,37903.0
2019-10-04 11:30:00,47.03,47.08,46.99,47.01,56695.0,38.4729,38.5138,38.4402,38.4566,56695.0
2019-10-04 11:35:00,47.02,47.12,46.98,47.01,124715.0,38.4648,38.5466,38.432,38.4566,124715.0
2019-10-04 11:40:00,47.01,47.02,46.85,46.85,65872.0,38.4566,38.4648,38.3257,38.3257,65872.0
2019-10-04 11:45:00,46.86,46.87,46.74,46.83,53783.0,38.3339,38.342,38.2357,38.3093,53783.0
2019-10-04 11:50:00,46.84,46.94,46.83,46.89,87352.0,38.3175,38.3993,38.3093,38.3584,87352.0
2019-10-04 11:55:00,46.88,46.92,46.85,46.9,47650.0,38.3502,38.3829,38.3257,38.3666,47650.0
2019-10-04 12:00:00,46.9,46.92,46.85,46.91,57421.0,38.3666,38.3829,38.3257,38.3748,57421.0
2019-10-04 12:05:00,46.92,46.98,46.91,46.92,32695.0,38.3829,38.432,38.3748,38.3829,32695.0
2019-10-04 12:10:00,46.91,47.01,46.88,46.88,140060.0,38.3748,38.4566,38.3502,38.3502,140060.0
2019-10-04 12:15:00,46.87,46.94,46.85,46.94,45812.0,38.342,38.3993,38.3257,38.3993,45812.0
2019-10-04 12:20:00,46.93,47.01,46.93,46.99,76836.0,38.3911,38.4566,38.3911,38.4402,76836.0
2019-10-04 12:25:00,46.98,47.0,46.95,46.95,33815.0,38.432,38.4484,38.4075,38.4075,33815.0
2019-10-04 12:30:00,46.96,46.96,46.86,46.91,50087.0,38.4157,38.4157,38.3339,38.3748,50087.0
2019-10-04 12:35:00,46.92,47.04,46.92,47.0,54593.0,38.3829,38.4811,38.3829,38.4484,54593.0
2019-10-04 12:40:00,46.99,47.0,46.93,46.93,45310.0,38.4402,38.4484,38.3911,38.3911,45310.0
2019-10-04 12:45:00,46.93,46.99,46.93,46.98,58743.0,38.3911,38.4402,38.3911,38.432,58743.0
2019-10-04 12:50:00,46.99,47.02,46.96,46.98,33678.0,38.4402,38.4648,38.4157,38.432,33678.0
2019-10-04 12:55:00,46.98,47.01,46.97,46.97,50435.0,38.432,38.4566,38.4239,38.4239,50435.0
2019-10-04 13:00:00,46.97,46.98,46.94,46.95,20793.0,38.4239,38.432,38.3993,38.4075,20793.0
2019-10-04 13:05:00,46.95,46.97,46.93,46.95,26675.0,38.4075,38.4239,38.3911,38.4075,26675.0
2019-10-04 13:10:00,46.95,46.99,46.94,46.97,26729.0,38.4075,38.4402,38.3993,38.4239,26729.0
2019-10-04 13:15:00,46.98,47.03,46.96,47.02,71490.0,38.432,38.4729,38.4157,38.4648,71490.0
2019-10-04 13:20:00,47.03,47.03,46.95,46.96,35281.0,38.4729,38.4729,38.4075,38.4157,35281.0
2019-10-04 13:25:00,46.95,47.01,46.95,47.0,36395.0,38.4075,38.4566,38.4075,38.4484,36395.0
2019-10-04 13:30:00,46.99,47.02,46.97,47.0,72448.0,38.4402,38.4648,38.4239,38.4484,72448.0
2019-10-04 13:35:00,47.0,47.02,46.96,46.98,23019.0,38.4484,38.4648,38.4157,38.432,23019.0
2019-10-04 13:40:00,46.97,47.02,46.96,46.97,31309.0,38.4239,38.4648,38.4157,38.4239,31309.0
2019-10-04 13:45:00,46.98,47.01,46.96,46.99,36206.0,38.432,38.4566,38.4157,38.4402,36206.0
2019-10-04 13:50:00,46.99,47.01,46.94,46.98,49871.0,38.4402,38.4566,38.3993,38.432,49871.0
2019-10-04 13:55:00,46.97,46.99,46.95,46.98,19455.0,38.4239,38.4402,38.4075,38.432,19455.0
2019-10-04 14:00:00,46.98,47.01,46.96,46.98,44815.0,38.432,38.4566,38.4157,38.432,44815.0
2019-10-04 14:05:00,46.97,47.0,46.95,46.99,38486.0,38.4239,38.4484,38.4075,38.4402,38486.0
2019-10-04 14:10:00,47.0,47.04,46.98,46.99,74562.0,38.4484,38.4811,38.432,38.4402,74562.0
2019-10-04 14:15:00,46.99,47.05,46.99,47.0,66357.0,38.4402,38.4893,38.4402,38.4484,66357.0
2019-10-04 14:20:00,47.0,47.07,46.99,47.05,63835.0,38.4484,38.5057,38.4402,38.4893,63835.0
2019-10-04 14:25:00,47.05,47.05,47.01,47.05,41960.0,38.4893,38.4893,38.4566,38.4893,41960.0
2019-10-04 14:30:00,47.05,47.05,47.0,47.05,79419.0,38.4893,38.4893,38.4484,38.4893,79419.0
2019-10-04 14:35:00,47.04,47.08,47.04,47.07,26148.0,38.4811,38.5138,38.4811,38.5057,26148.0
2019-10-04 14:40:00,47.06,47.1,47.06,47.07,72916.0,38.4975,38.5302,38.4975,38.5057,72916.0
2019-10-04 14:45:00,47.07,47.08,47.01,47.03,46548.0,38.5057,38.5138,38.4566,38.4729,46548.0
2019-10-04 14:50:00,47.03,47.03,47.01,47.02,32199.0,38.4729,38.4729,38.4566,38.4648,32199.0
2019-10-04 14:55:00,47.03,47.09,47.01,47.03,54387.0,38.4729,38.522,38.4566,38.4729,54387.0
2019-10-04 15:00:00,47.03,47.05,46.98,47.0,68602.0,38.4729,38.4893,38.432,38.4484,68602.0
2019-10-04 15:05:00,46.99,47.03,46.97,47.02,29158.0,38.4402,38.4729,38.4239,38.4648,29158.0
2019-10-04 15:10:00,47.02,47.04,46.99,47.02,36377.0,38.4648,38.4811,38.4402,38.4648,36377.0
2019-10-04 15:15:00,47.02,47.05,47.01,47.04,35951.0,38.4648,38.4893,38.4566,38.4811,35951.0
2019-10-04 15:20:00,47.03,47.14,47.03,47.08,122159.0,38.4729,38.5629,38.4729,38.5138,122159.0
2019-10-04 15:25:00,47.08,47.08,46.98,46.99,68538.0,38.5138,38.5138,38.432,38.4402,68538.0
2019-10-04 15:30:00,47.0,47.17,46.98,47.05,111230.0,38.4484,38.5875,38.432,38.4893,111230.0
2019-10-04 15:35:00,47.06,47.08,47.0,47.02,96344.0,38.4975,38.5138,38.4484,38.4648,96344.0
2019-10-04 15:40:00,47.02,47.04,47.0,47.03,105033.0,38.4648,38.4811,38.4484,38.4729,105033.0
2019-10-04 15:45:00,47.03,47.07,47.0,47.05,128752.0,38.4729,38.5057,38.4484,38.4893,128752.0
2019-10-04 15:50:00,47.05,47.06,46.98,47.02,251166.0,38.4893,38.4975,38.432,38.4648,251166.0
2019-10-04 15:55:00,47.02,47.1,46.89,46.9,516526.0,38.4648,38.5302,38.3584,38.3666,516526.0
2019-10-07 09:30:00,46.61,46.66,46.2,46.23,205700.0,38.1294,38.1703,37.794,37.8185,205700.0
2019-10-07 09:35:00,46.23,46.27,45.86,46.11,217747.0,37.8185,37.8512,37.5158,37.7203,217747.0
2019-10-07 09:40:00,46.11,46.2,45.86,45.96,150511.0,37.7203,37.794,37.5158,37.5976,150511.0
2019-10-07 09:45:00,45.95,46.12,45.83,46.09,92711.0,37.5894,37.7285,37.4913,37.704,92711.0
2019-10-07 09:50:00,46.07,46.2,45.97,46.02,130854.0,37.6876,37.794,37.6058,37.6467,130854.0
2019-10-07 09:55:00,46.03,46.13,45.99,46.04,179062.0,37.6549,37.7367,37.6222,37.6631,179062.0
2019-10-07 10:00:00,46.04,46.15,45.98,46.07,154327.0,37.6631,37.753,37.614,37.6876,154327.0
2019-10-07 10:05:00,46.09,46.34,46.09,46.26,190779.0,37.704,37.9085,37.704,37.843,190779.0
2019-10-07 10:10:00,46.26,46.32,46.11,46.14,123972.0,37.843,37.8921,37.7203,37.7449,123972.0
2019-10-07 10:15:00,46.12,46.14,45.98,46.04,103998.0,37.7285,37.7449,37.614,37.6631,103998.0
2019-10-07 10:20:00,46.05,46.06,45.92,45.98,194833.0,37.6712,37.6794,37.5649,37.614,194833.0
2019-10-07 10:25:00,45.99,46.08,45.97,46.02,88609.0,37.6222,37.6958,37.6058,37.6467,88609.0
2019-10-07 10:30:00,46.01,46.1,45.87,45.88,178713.0,37.6385,37.7121,37.524,37.5322,178713.0
2019-10-07 10:35:00,45.88,46.3,45.88,45.97,82920.0,37.5322,37.8758,37.5322,37.6058,82920.0
2019-10-07 10:40:00,45.96,46.04,45.96,45.97,87912.0,37.5976,37.6631,37.5976,37.6058,87912.0
2019-10-07 10:45:00,45.98,46.0,45.85,45.99,73525.0,37.614,37.6303,37.5076,37.6222,73525.0
2019-10-07 10:50:00,46.0,46.01,45.92,45.98,99072.0,37.6303,37.6385,37.5649,37.614,99072.0
2019-10-07 10:55:00,45.98,46.03,45.97,46.01,81136.0,37.614,37.6549,37.6058,37.6385,81136.0
2019-10-07 11:00:00,46.01,46.05,45.98,46.01,127312.0,37.6385,37.6712,37.614,37.6385,127312.0
2019-10-07 11:05:00,46.01,46.08,46.01,46.04,128221.0,37.6385,37.6958,37.6385,37.6631,128221.0
2019-10-07 11:10:00,46.03,46.04,45.92,45.99,127501.0,37.6549,37.6631,37.5649,37.6222,127501.0
2019-10-07 11:15:00,45.99,46.06,45.98,46.0,79826.0,37.6222,37.6794,37.614,37.6303,79826.0
2019-10-07 11:20:00,46.0,46.07,45.97,45.99,47556.0,37.6303,37.6876,37.6058,37.6222,47556.0
2019-10-07 11:25:00,45.98,46.02,45.9,45.91,111566.0,37.614,37.6467,37.5485,37.5567,111566.0
2019-10-07 11:30:00,45.91,46.02,45.88,45.98,208093.0,37.5567,37.6467,37.5322,37.614,208093.0
2019-10-07 11:35:00,45.99,46.02,45.93,45.98,39521.0,37.6222,37.6467,37.5731,37.614,39521.0
2019-10-07 11:40:00,45.97,45.98,45.89,45.97,78983.0,37.6058,37.614,37.5404,37.6058,78983.0
2019-10-07 11:45:00,45.97,45.98,45.89,45.89,46937.0,37.6058,37.614,37.5404,37.5404,46937.0
2019-10-07 11:50:00,45.9,45.92,45.66,45.8,206418.0,37.5485,37.5649,37.3522,37.4667,206418.0
2019-10-07 11:55:00,45.79,45.84,45.73,45.8,200954.0,37.4586,37.4995,37.4095,37.4667,200954.0
2019-10-07 12:00:00,45.8,45.86,45.76,45.83,158655.0,37.4667,37.5158,37.434,37.4913,158655.0
2019-10-07 12:05:00,45.81,45.85,45.81,45.84,91065.0,37.4749,37.5076,37.4749,37.4995,91065.0
2019-10-07 12:10:00,45.84,45.84,45.78,45.8,100177.0,37.4995,37.4995,37.4504,37.4667,100177.0
2019-10-07 12:15:00,45.79,45.84,45.77,45.82,70657.0,37.4586,37.4995,37.4422,37.4831,70657.0
2019-10-07 12:20:00,45.82,45.85,45.79,45.81,35918.0,37.4831,37.5076,37.4586,37.4749,35918.0
2019-10-07 12:25:00,45.8,45.83,45.76,45.77,47517.0,37.4667,37.4913,37.434,37.4422,47517.0
2019-10-07 12:30:00,45.76,45.78,45.68,45.77,140782.0,37.434,37.4504,37.3686,37.4422,140782.0
2019-10-07 12:35:00,45.78,45.86,45.77,45.83,115629.0,37.4504,37.5158,37.4422,37.4913,115629.0
2019-10-07 12:40:00,45.83,45.85,45.81,45.84,29830.0,37.4913,37.5076,37.4749,37.4995,29830.0
2019-10-07 12:45:00,45.84,45.86,45.82,45.84,55435.0,37.4995,37.5158,37.4831,37.4995,55435.0
2019-10-07 12:50:00,45.83,45.85,45.8,45.81,39301.0,37.4913,37.5076,37.4667,37.4749,39301.0
2019-10-07 12:55:00,45.81,45.82,45.77,45.78,53376.0,37.4749,37.4831,37.4422,37.4504,53376.0
2019-10-07 13:00:00,45.79,45.85,45.78,45.83,123059.0,37.4586,37.5076,37.4504,37.4913,123059.0
2019-10-07 13:05:00,45.84,45.91,45.82,45.83,107306.0,37.4995,37.5567,37.4831,37.4913,107306.0
2019-10-07 13:10:00,45.83,45.83,45.72,45.77,53700.0,37.4913,37.4913,37.4013,37.4422,53700.0
2019-10-07 13:15:00,45.78,45.78,45.7,45.71,63797.0,37.4504,37.4504,37.3849,37.3931,63797.0
2019-10-07 13:20:00,45.71,45.79,45.7,45.78,33081.0,37.3931,37.4586,37.3849,37.4504,33081.0
2019-10-07 13:25:00,45.78,45.84,45.76,45.83,45609.0,37.4504,37.4995,37.434,37.4913,45609.0
2019-10-07 13:30:00,45.83,46.13,45.83,46.04,96310.0,37.4913,37.7367,37.4913,37.6631,96310.0
2019-10-07 13:35:00,46.03,46.07,45.97,46.01,86569.0,37.6549,37.6876,37.6058,37.6385,86569.0
2019-10-07 13:40:00,45.99,46.05,45.95,45.99,37970.0,37.6222,37.6712,37.5894,37.6222,37970.0
2019-10-07 13:45:00,46.0,46.02,45.96,45.99,64499.0,37.6303,37.6467,37.5976,37.6222,64499.0
2019-10-07 13:50:00,45.99,46.01,45.91,45.97,161094.0,37.6222,37.6385,37.5567,37.6058,161094.0
2019-10-07 13:55:00,45.98,46.04,45.93,45.95,159844.0,37.614,37.6631,37.5731,37.5894,159844.0
2019-10-07 14:00:00,45.95,46.02,45.94,45.96,47492.0,37.5894,37.6467,37.5813,37.5976,47492.0
2019-10-07 14:05:00,45.96,45.99,45.85,45.9,61391.0,37.5976,37.6222,37.5076,37.5485,61391.0
2019-10-07 14:10:00,45.9,45.92,45.86,45.88,42189.0,37.5485,37.5649,37.5158,37.5322,42189.0
2019-10-07 14:15:00,45.89,46.0,45.88,45.95,56262.0,37.5404,37.6303,37.5322,37.5894,56262.0
2019-10-07 14:20:00,45.94,45.97,45.87,45.9,35671.0,37.5813,37.6058,37.524,37.5485,35671.0
2019-10-07 14:25:00,45.91,45.96,45.86,45.95,47748.0,37.5567,37.5976,37.5158,37.5894,47748.0
2019-10-07 14:30:00,45.95,45.95,45.83,45.85,88211.0,37.5894,37.5894,37.4913,37.5076,88211.0
2019-10-07 14:35:00,45.86,45.9,45.8,45.89,39034.0,37.5158,37.5485,37.4667,37.5404,39034.0
2019-10-07 14:40:00,45.88,45.91,45.83,45.87,42465.0,37.5322,37.5567,37.4913,37.524,42465.0
2019-10-07 14:45:00,45.87,45.92,45.87,45.9,37574.0,37.524,37.5649,37.524,37.5485,37574.0
2019-10-07 14:50:00,45.9,45.91,45.78,45.79,35869.0,37.5485,37.5567,37.4504,37.4586,35869.0
2019-10-07 14:55:00,45.79,45.85,45.78,45.82,57232.0,37.4586,37.5076,37.4504,37.4831,57232.0
2019-10-07 15:00:00,45.83,45.9,45.81,45.89,74755.0,37.4913,37.5485,37.4749,37.5404,74755.0
2019-10-07 15:05:00,45.9,45.95,45.89,45.95,36185.0,37.5485,37.5894,37.5404,37.5894,36185.0
2019-10-07 15:10:00,45.94,45.95,45.87,45.94,74248.0,37.5813,37.5894,37.524,37.5813,74248.0
2019-10-07 15:15:00,45.94,45.94,45.89,45.94,90518.0,37.5813,37.5813,37.5404,37.5813,90518.0
2019-10-07 15:20:00,45.93,45.95,45.88,45.92,72297.0,37.5731,37.5894,37.5322,37.5649,72297.0
2019-10-07 15:25:00,45.93,45.98,45.83,45.84,115677.0,37.5731,37.614,37.4913,37.4995,115677.0
2019-10-07 15:30:00,45.85,45.86,45.74,45.75,118804.0,37.5076,37.5158,37.4176,37.4258,118804.0
2019-10-07 15:35:00,45.76,45.81,45.73,45.77,131755.0,37.434,37.4749,37.4095,37.4422,131755.0
2019-10-07 15:40:00,45.77,45.84,45.72,45.73,171427.0,37.4422,37.4995,37.4013,37.4095,171427.0
2019-10-07 15:45:00,45.74,45.86,45.73,45.83,176892.0,37.4176,37.5158,37.4095,37.4913,176892.0
2019-10-07 15:50:00,45.84,45.89,45.76,45.86,307533.0,37.4995,37.5404,37.434,37.5158,307533.0
2019-10-07 15:55:00,45.86,45.94,45.84,45.89,479072.0,37.5158,37.5813,37.4995,37.5404,479072.0
2019-10-08 09:30:00,45.26,45.71,45.02,45.68,366644.0,37.025,37.3931,36.8287,37.3686,366644.0
2019-10-08 09:35:00,45.69,45.89,45.6,45.71,65189.0,37.3767,37.5404,37.3031,37.3931,65189.0
2019-10-08 09:40:00,45.68,45.71,45.26,45.4,83500.0,37.3686,37.3931,37.025,37.1395,83500.0
2019-10-08 09:45:00,45.38,45.51,45.33,45.45,82618.0,37.1231,37.2295,37.0822,37.1804,82618.0
2019-10-08 09:50:00,45.44,45.45,45.27,45.37,29472.0,37.1722,37.1804,37.0332,37.115,29472.0
2019-10-08 09:55:00,45.35,45.37,45.23,45.25,74564.0,37.0986,37.115,37.0004,37.0168,74564.0
2019-10-08 10:00:00,45.23,45.37,45.19,45.3,133515.0,37.0004,37.115,36.9677,37.0577,133515.0
2019-10-08 10:05:00,45.29,45.33,45.21,45.29,52478.0,37.0495,37.0822,36.9841,37.0495,52478.0
2019-10-08 10:10:00,45.29,45.61,45.23,45.56,80798.0,37.0495,37.3113,37.0004,37.2704,80798.0
2019-10-08 10:15:00,45.54,45.64,45.39,45.61,98148.0,37.254,37.3358,37.1313,37.3113,98148.0
2019-10-08 10:20:00,45.61,45.66,45.5,45.61,43766.0,37.3113,37.3522,37.2213,37.3113,43766.0
2019-10-08 10:25:00,45.62,45.62,45.45,45.49,40933.0,37.3195,37.3195,37.1804,37.2131,40933.0
2019-10-08 10:30:00,45.48,45.49,45.38,45.4,29391.0,37.205,37.2131,37.1231,37.1395,29391.0
2019-10-08 10:35:00,45.39,45.55,45.38,45.47,39366.0,37.1313,37.2622,37.1231,37.1968,39366.0
2019-10-08 10:40:00,45.48,45.55,45.43,45.46,34340.0,37.205,37.2622,37.1641,37.1886,34340.0
2019-10-08 10:45:00,45.47,45.49,45.43,45.47,28805.0,37.1968,37.2131,37.1641,37.1968,28805.0
2019-10-08 10:50:00,45.46,45.54,45.44,45.45,31978.0,37.1886,37.254,37.1722,37.1804,31978.0
2019-10-08 10:55:00,45.45,45.58,45.45,45.58,52707.0,37.1804,37.2868,37.1804,37.2868,52707.0
2019-10-08 11:00:00,45.57,45.57,45.44,45.53,34767.0,37.2786,37.2786,37.1722,37.2459,34767.0
2019-10-08 11:05:00,45.53,45.55,45.33,45.36,56028.0,37.2459,37.2622,37.0822,37.1068,56028.0
2019-10-08 11:10:00,45.37,45.43,45.35,45.39,89603.0,37.115,37.1641,37.0986,37.1313,89603.0
2019-10-08 11:15:00,45.38,45.49,45.35,45.36,43553.0,37.1231,37.2131,37.0986,37.1068,43553.0
2019-10-08 11:20:00,45.34,45.37,45.28,45.33,87617.0,37.0904,37.115,37.0413,37.0822,87617.0
2019-10-08 11:25:00,45.33,45.4,45.26,45.29,36662.0,37.0822,37.1395,37.025,37.0495,36662.0
2019-10-08 11:30:00,45.3,45.37,45.25,45.31,26110.0,37.0577,37.115,37.0168,37.0659,26110.0
2019-10-08 11:35:00,45.31,45.42,45.31,45.35,21094.0,37.0659,37.1559,37.0659,37.0986,21094.0
2019-10-08 11:40:00,45.33,45.37,45.29,45.31,54355.0,37.0822,37.115,37.0495,37.0659,54355.0
2019-10-08 11:45:00,45.32,45.37,45.3,45.33,52071.0,37.0741,37.115,37.0577,37.0822,52071.0
2019-10-08 11:50:00,45.34,45.37,45.31,45.36,43164.0,37.0904,37.115,37.0659,37.1068,43164.0
2019-10-08 11:55:00,45.37,45.46,45.32,45.38,68527.0,37.115,37.1886,37.0741,37.1231,68527.0
2019-10-08 12:00:00,45.39,45.44,45.38,45.39,52399.0,37.1313,37.1722,37.1231,37.1313,52399.0
2019-10-08 12:05:00,45.38,45.4,45.35,45.39,50613.0,37.1231,37.1395,37.0986,37.1313,50613.0
2019-10-08 12:10:00,45.4,45.49,45.39,45.48,26954.0,37.1395,37.2131,37.1313,37.205,26954.0
2019-10-08 12:15:00,45.48,45.63,45.48,45.59,30302.0,37.205,37.3277,37.205,37.2949,30302.0
2019-10-08 12:20:00,45.61,45.79,45.61,45.78,56187.0,37.3113,37.4586,37.3113,37.4504,56187.0
2019-10-08 12:25:00,45.78,45.84,45.77,45.83,40731.0,37.4504,37.4995,37.4422,37.4913,40731.0
2019-10-08 12:30:00,45.83,45.86,45.8,45.81,35949.0,37.4913,37.5158,37.4667,37.4749,35949.0
2019-10-08 12:35:00,45.8,45.81,45.7,45.71,22024.0,37.4667,37.4749,37.3849,37.3931,22024.0
2019-10-08 12:40:00,45.7,45.8,45.64,45.8,43175.0,37.3849,37.4667,37.3358,37.4667,43175.0
2019-10-08 12:45:00,45.8,46.15,45.79,46.08,154653.0,37.4667,37.753,37.4586,37.6958,154653.0
2019-10-08 12:50:00,46.07,46.08,45.85,45.96,50670.0,37.6876,37.6958,37.5076,37.5976,50670.0
2019-10-08 12:55:00,45.96,45.96,45.85,45.89,87247.0,37.5976,37.5976,37.5076,37.5404,87247.0
2019-10-08 13:00:00,45.88,45.94,45.83,45.83,49214.0,37.5322,37.5813,37.4913,37.4913,49214.0
2019-10-08 13:05:00,45.83,45.83,45.75,45.8,45681.0,37.4913,37.4913,37.4258,37.4667,45681.0
2019-10-08 13:10:00,45.78,45.85,45.75,45.83,41273.0,37.4504,37.5076,37.4258,37.4913,41273.0
2019-10-08 13:15:00,45.83,45.92,45.82,45.84,31613.0,37.4913,37.5649,37.4831,37.4995,31613.0
2019-10-08 13:20:00,45.84,45.89,45.82,45.84,24004.0,37.4995,37.5404,37.4831,37.4995,24004.0
2019-10-08 13:25:00,45.83,45.85,45.77,45.82,75039.0,37.4913,37.5076,37.4422,37.4831,75039.0
2019-10-08 13:30:00,45.81,45.91,45.81,45.86,36491.0,37.4749,37.5567,37.4749,37.5158,36491.0
2019-10-08 13:35:00,45.86,45.87,45.8,45.81,27134.0,37.5158,37.524,37.4667,37.4749,27134.0
2019-10-08 13:40:00,45.81,45.83,45.8,45.82,19757.0,37.4749,37.4913,37.4667,37.4831,19757.0
2019-10-08 13:45:00,45.82,45.86,45.8,45.84,25496.0,37.4831,37.5158,37.4667,37.4995,25496.0
2019-10-08 13:50:00,45.85,45.87,45.83,45.83,21581.0,37.5076,37.524,37.4913,37.4913,21581.0
2019-10-08 13:55:00,45.84,45.84,45.72,45.72,48595.0,37.4995,37.4995,37.4013,37.4013,48595.0
2019-10-08 14:00:00,45.72,45.73,45.62,45.63,31684.0,37.4013,37.4095,37.3195,37.3277,31684.0
2019-10-08 14:05:00,45.63,45.71,45.62,45.69,24378.0,37.3277,37.3931,37.3195,37.3767,24378.0
2019-10-08 14:10:00,45.69,45.7,45.6,45.65,51463.0,37.3767,37.3849,37.3031,37.344,51463.0
2019-10-08 14:15:00,45.66,45.71,45.62,45.69,22042.0,37.3522,37.3931,37.3195,37.3767,22042.0
2019-10-08 14:20:00,45.7,45.71,45.65,45.71,23978.0,37.3849,37.3931,37.344,37.3931,23978.0
2019-10-08 14:25:00,45.71,45.71,45.62,45.67,36018.0,37.3931,37.3931,37.3195,37.3604,36018.0
2019-10-08 14:30:00,45.68,45.78,45.66,45.78,64962.0,37.3686,37.4504,37.3522,37.4504,64962.0
2019-10-08 14:35:00,45.78,45.9,45.78,45.85,41965.0,37.4504,37.5485,37.4504,37.5076,41965.0
2019-10-08 14:40:00,45.86,45.91,45.8,45.9,126553.0,37.5158,37.5567,37.4667,37.5485,126553.0
2019-10-08 14:45:00,45.9,45.93,45.86,45.89,138762.0,37.5485,37.5731,37.5158,37.5404,138762.0
2019-10-08 14:50:00,45.9,45.92,45.76,45.77,45150.0,37.5485,37.5649,37.434,37.4422,45150.0
2019-10-08 14:55:00,45.75,45.77,45.54,45.64,61910.0,37.4258,37.4422,37.254,37.3358,61910.0
2019-10-08 15:00:00,45.65,45.78,45.65,45.67,39604.0,37.344,37.4504,37.344,37.3604,39604.0
2019-10-08 15:05:00,45.67,45.72,45.62,45.64,56740.0,37.3604,37.4013,37.3195,37.3358,56740.0
2019-10-08 15:10:00,45.64,45.66,45.56,45.66,67087.0,37.3358,37.3522,37.2704,37.3522,67087.0
2019-10-08 15:15:00,45.66,45.83,45.64,45.8,70174.0,37.3522,37.4913,37.3358,37.4667,70174.0
2019-10-08 15:20:00,45.8,45.86,45.77,45.84,67501.0,37.4667,37.5158,37.4422,37.4995,67501.0
2019-10-08 15:25:00,45.84,45.91,45.82,45.84,89547.0,37.4995,37.5567,37.4831,37.4995,89547.0
2019-10-08 15:30:00,45.83,45.92,45.83,45.9,59809.0,37.4913,37.5649,37.4913,37.5485,59809.0
2019-10-08 15:35:00,45.9,45.9,45.76,45.76,78345.0,37.5485,37.5485,37.434,37.434,78345.0
2019-10-08 15:40:00,45.76,45.8,45.73,45.75,81419.0,37.434,37.4667,37.4095,37.4258,81419.0
2019-10-08 15:45:00,45.76,45.83,45.75,45.8,172247.0,37.434,37.4913,37.4258,37.4667,172247.0
2019-10-08 15:50:00,45.8,45.83,45.74,45.82,190565.0,37.4667,37.4913,37.4176,37.4831,190565.0
2019-10-08 15:55:00,45.81,45.81,45.6,45.62,241030.0,37.4749,37.4749,37.3031,37.3195,241030.0
2019-10-09 09:30:00,46.18,46.2,45.91,45.91,99255.0,37.7776,37.794,37.5567,37.5567,99255.0
2019-10-09 09:35:00,45.98,46.08,45.93,46.06,37231.0,37.614,37.6958,37.5731,37.6794,37231.0
2019-10-09 09:40:00,46.07,46.15,45.94,45.94,41517.0,37.6876,37.753,37.5813,37.5813,41517.0
2019-10-09 09:45:00,45.96,46.11,45.94,46.03,16603.0,37.5976,37.7203,37.5813,37.6549,16603.0
2019-10-09 09:50:00,46.04,46.1,45.93,46.07,45695.0,37.6631,37.7121,37.5731,37.6876,45695.0
2019-10-09 09:55:00,46.07,46.09,46.02,46.04,24167.0,37.6876,37.704,37.6467,37.6631,24167.0
2019-10-09 10:00:00,46.01,46.22,46.01,46.19,29934.0,37.6385,37.8103,37.6385,37.7858,29934.0
2019-10-09 10:05:00,46.2,46.33,46.09,46.11,33248.0,37.794,37.9003,37.704,37.7203,33248.0
2019-10-09 10:10:00,46.11,46.17,46.03,46.04,31444.0,37.7203,37.7694,37.6549,37.6631,31444.0
2019-10-09 10:15:00,46.05,46.15,46.03,46.14,21801.0,37.6712,37.753,37.6549,37.7449,21801.0
2019-10-09 10:20:00,46.15,46.21,46.12,46.19,24525.0,37.753,37.8021,37.7285,37.7858,24525.0
2019-10-09 10:25:00,46.22,46.22,46.11,46.14,34017.0,37.8103,37.8103,37.7203,37.7449,34017.0
2019-10-09 10:30:00,46.13,46.16,46.07,46.12,30276.0,37.7367,37.7612,37.6876,37.7285,30276.0
2019-10-09 10:35:00,46.12,46.23,46.09,46.2,62892.0,37.7285,37.8185,37.704,37.794,62892.0
2019-10-09 10:40:00,46.2,46.22,46.12,46.14,21443.0,37.794,37.8103,37.7285,37.7449,21443.0
2019-10-09 10:45:00,46.13,46.24,46.13,46.2,26365.0,37.7367,37.8267,37.7367,37.794,26365.0
2019-10-09 10:50:00,46.18,46.23,46.17,46.21,49222.0,37.7776,37.8185,37.7694,37.8021,49222.0
2019-10-09 10:55:00,46.21,46.33,46.16,46.32,34134.0,37.8021,37.9003,37.7612,37.8921,34134.0
2019-10-09 11:00:00,46.34,46.35,46.21,46.25,20373.0,37.9085,37.9167,37.8021,37.8349,20373.0
2019-10-09 11:05:00,46.27,46.36,46.24,46.33,23847.0,37.8512,37.9248,37.8267,37.9003,23847.0
2019-10-09 11:10:00,46.32,46.35,46.27,46.33,29151.0,37.8921,37.9167,37.8512,37.9003,29151.0
2019-10-09 11:15:00,46.34,46.45,46.33,46.43,30008.0,37.9085,37.9985,37.9003,37.9821,30008.0
2019-10-09 11:20:00,46.43,46.44,46.38,46.43,26316.0,37.9821,37.9903,37.9412,37.9821,26316.0
2019-10-09 11:25:00,46.42,46.49,46.38,46.48,34077.0,37.9739,38.0312,37.9412,38.023,34077.0
2019-10-09 11:30:00,46.48,46.51,46.43,46.48,35507.0,38.023,38.0475,37.9821,38.023,35507.0
2019-10-09 11:35:00,46.46,46.49,46.39,46.46,24387.0,38.0066,38.0312,37.9494,38.0066,24387.0
2019-10-09 11:40:00,46.46,46.49,46.43,46.43,25337.0,38.0066,38.0312,37.9821,37.9821,25337.0
2019-10-09 11:45:00,46.45,46.5,46.42,46.43,18278.0,37.9985,38.0394,37.9739,37.9821,18278.0
2019-10-09 11:50:00,46.44,46.51,46.43,46.45,15021.0,37.9903,38.0475,37.9821,37.9985,15021.0
2019-10-09 11:55:00,46.43,46.46,46.39,46.42,33734.0,37.9821,38.0066,37.9494,37.9739,33734.0
2019-10-09 12:00:00,46.44,46.48,46.41,46.46,23330.0,37.9903,38.023,37.9657,38.0066,23330.0
2019-10-09 12:05:00,46.48,46.62,46.46,46.6,22820.0,38.023,38.1375,38.0066,38.1212,22820.0
2019-10-09 12:10:00,46.59,46.65,46.58,46.61,40815.0,38.113,38.1621,38.1048,38.1294,40815.0
2019-10-09 12:15:00,46.61,46.66,46.56,46.59,20040.0,38.1294,38.1703,38.0884,38.113,20040.0
2019-10-09 12:20:00,46.6,46.65,46.58,46.65,32266.0,38.1212,38.1621,38.1048,38.1621,32266.0
2019-10-09 12:25:00,46.65,46.71,46.59,46.6,36794.0,38.1621,38.2112,38.113,38.1212,36794.0
2019-10-09 12:30:00,46.61,46.67,46.59,46.59,12640.0,38.1294,38.1784,38.113,38.113,12640.0
2019-10-09 12:35:00,46.61,46.68,46.58,46.63,14668.0,38.1294,38.1866,38.1048,38.1457,14668.0
2019-10-09 12:40:00,46.64,46.64,46.58,46.6,14400.0,38.1539,38.1539,38.1048,38.1212,14400.0
2019-10-09 12:45:00,46.61,46.63,46.56,46.63,23955.0,38.1294,38.1457,38.0884,38.1457,23955.0
2019-10-09 12:50:00,46.64,46.64,46.51,46.57,11357.0,38.1539,38.1539,38.0475,38.0966,11357.0
2019-10-09 12:55:00,46.59,46.67,46.58,46.63,16835.0,38.113,38.1784,38.1048,38.1457,16835.0
2019-10-09 13:00:00,46.67,46.76,46.59,46.62,42475.0,38.1784,38.2521,38.113,38.1375,42475.0
2019-10-09 13:05:00,46.62,46.66,46.59,46.64,29614.0,38.1375,38.1703,38.113,38.1539,29614.0
2019-10-09 13:10:00,46.63,46.67,46.6,46.61,13772.0,38.1457,38.1784,38.1212,38.1294,13772.0
2019-10-09 13:15:00,46.61,46.67,46.59,46.65,28472.0,38.1294,38.1784,38.113,38.1621,28472.0
2019-10-09 13:20:00,46.65,46.65,46.54,46.55,39701.0,38.1621,38.1621,38.0721,38.0803,39701.0
2019-10-09 13:25:00,46.55,46.58,46.51,46.54,27442.0,38.0803,38.1048,38.0475,38.0721,27442.0
2019-10-09 13:30:00,46.55,46.59,46.52,46.56,13119.0,38.0803,38.113,38.0557,38.0884,13119.0
2019-10-09 13:35:00,46.57,46.59,46.52,46.52,15553.0,38.0966,38.113,38.0557,38.0557,15553.0
2019-10-09 13:40:00,46.52,46.59,46.51,46.59,17843.0,38.0557,38.113,38.0475,38.113,17843.0
2019-10-09 13:45:00,46.58,46.65,46.57,46.64,16504.0,38.1048,38.1621,38.0966,38.1539,16504.0
2019-10-09 13:50:00,46.65,46.67,46.59,46.6,14921.0,38.1621,38.1784,38.113,38.1212,14921.0
2019-10-09 13:55:00,46.61,46.63,46.59,46.62,10960.0,38.1294,38.1457,38.113,38.1375,10960.0
2019-10-09 14:00:00,46.6,46.63,46.53,46.54,13579.0,38.1212,38.1457,38.0639,38.0721,13579.0
2019-10-09 14:05:00,46.55,46.59,46.53,46.55,12215.0,38.0803,38.113,38.0639,38.0803,12215.0
2019-10-09 14:10:00,46.56,46.57,46.52,46.54,16446.0,38.0884,38.0966,38.0557,38.0721,16446.0
2019-10-09 14:15:00,46.53,46.59,46.51,46.56,19733.0,38.0639,38.113,38.0475,38.0884,19733.0
2019-10-09 14:20:00,46.57,46.71,46.56,46.64,30271.0,38.0966,38.2112,38.0884,38.1539,30271.0
2019-10-09 14:25:00,46.65,46.69,46.6,46.66,37718.0,38.1621,38.1948,38.1212,38.1703,37718.0
2019-10-09 14:30:00,46.66,46.74,46.66,46.7,12062.0,38.1703,38.2357,38.1703,38.203,12062.0
2019-10-09 14:35:00,46.67,46.69,46.63,46.66,8030.0,38.1784,38.1948,38.1457,38.1703,8030.0
2019-10-09 14:40:00,46.65,46.7,46.64,46.66,20100.0,38.1621,38.203,38.1539,38.1703,20100.0
2019-10-09 14:45:00,46.65,46.82,46.65,46.7,59189.0,38.1621,38.3011,38.1621,38.203,59189.0
2019-10-09 14:50:00,46.7,46.76,46.68,46.74,29569.0,38.203,38.2521,38.1866,38.2357,29569.0
2019-10-09 14:55:00,46.73,46.77,46.68,46.73,20443.0,38.2275,38.2602,38.1866,38.2275,20443.0
2019-10-09 15:00:00,46.73,46.82,46.68,46.78,16413.0,38.2275,38.3011,38.1866,38.2684,16413.0
2019-10-09 15:05:00,46.76,46.82,46.75,46.78,44690.0,38.2521,38.3011,38.2439,38.2684,44690.0
2019-10-09 15:10:00,46.79,46.8,46.7,46.73,20858.0,38.2766,38.2848,38.203,38.2275,20858.0
2019-10-09 15:15:00,46.73,46.73,46.63,46.65,25599.0,38.2275,38.2275,38.1457,38.1621,25599.0
2019-10-09 15:20:00,46.66,46.68,46.64,46.68,26071.0,38.1703,38.1866,38.1539,38.1866,26071.0
2019-10-09 15:25:00,46.67,46.68,46.61,46.66,25443.0,38.1784,38.1866,38.1294,38.1703,25443.0
2019-10-09 15:30:00,46.67,46.71,46.66,46.71,29788.0,38.1784,38.2112,38.1703,38.2112,29788.0
2019-10-09 15:35:00,46.7,46.73,46.66,46.68,31864.0,38.203,38.2275,38.1703,38.1866,31864.0
2019-10-09 15:40:00,46.69,46.7,46.6,46.61,65168.0,38.1948,38.203,38.1212,38.1294,65168.0
2019-10-09 15:45:00,46.61,46.62,46.47,46.53,113820.0,38.1294,38.1375,38.0148,38.0639,113820.0
2019-10-09 15:50:00,46.53,46.57,46.49,46.56,92696.0,38.0639,38.0966,38.0312,38.0884,92696.0
2019-10-09 15:55:00,46.58,46.61,46.45,46.48,209520.0,38.1048,38.1294,37.9985,38.023,209520.0
2019-10-10 09:30:00,46.45,46.53,46.27,46.29,94996.0,37.9985,38.0639,37.8512,37.8676,94996.0
2019-10-10 09:35:00,46.32,46.32,46.05,46.19,137337.0,37.8921,37.8921,37.6712,37.7858,137337.0
2019-10-10 09:40:00,46.16,46.29,46.11,46.26,54256.0,37.7612,37.8676,37.7203,37.843,54256.0
2019-10-10 09:45:00,46.25,46.29,46.08,46.16,61509.0,37.8349,37.8676,37.6958,37.7612,61509.0
2019-10-10 09:50:00,46.15,46.7,46.15,46.64,100652.0,37.753,38.203,37.753,38.1539,100652.0
2019-10-10 09:55:00,46.65,46.69,46.46,46.48,51523.0,38.1621,38.1948,38.0066,38.023,51523.0
2019-10-10 10:00:00,46.46,46.47,46.27,46.29,49594.0,38.0066,38.0148,37.8512,37.8676,49594.0
2019-10-10 10:05:00,46.29,46.42,46.29,46.38,36094.0,37.8676,37.9739,37.8676,37.9412,36094.0
2019-10-10 10:10:00,46.36,46.44,46.26,46.28,43472.0,37.9248,37.9903,37.843,37.8594,43472.0
2019-10-10 10:15:00,46.27,46.47,46.27,46.45,86705.0,37.8512,38.0148,37.8512,37.9985,86705.0
2019-10-10 10:20:00,46.45,46.56,46.41,46.46,49584.0,37.9985,38.0884,37.9657,38.0066,49584.0
2019-10-10 10:25:00,46.45,46.55,46.44,46.55,23918.0,37.9985,38.0803,37.9903,38.0803,23918.0
2019-10-10 10:30:00,46.56,46.61,46.47,46.61,49879.0,38.0884,38.1294,38.0148,38.1294,49879.0
2019-10-10 10:35:00,46.6,46.63,46.55,46.58,50261.0,38.1212,38.1457,38.0803,38.1048,50261.0
2019-10-10 10:40:00,46.58,46.71,46.55,46.67,68378.0,38.1048,38.2112,38.0803,38.1784,68378.0
2019-10-10 10:45:00,46.67,46.7,46.52,46.57,54944.0,38.1784,38.203,38.0557,38.0966,54944.0
2019-10-10 10:50:00,46.57,46.79,46.57,46.79,21300.0,38.0966,38.2766,38.0966,38.2766,21300.0
2019-10-10 10:55:00,46.79,46.89,46.76,46.84,36986.0,38.2766,38.3584,38.2521,38.3175,36986.0
2019-10-10 11:00:00,46.84,46.85,46.75,46.75,23313.0,38.3175,38.3257,38.2439,38.2439,23313.0
2019-10-10 11:05:00,46.76,46.86,46.74,46.79,31518.0,38.2521,38.3339,38.2357,38.2766,31518.0
2019-10-10 11:10:00,46.79,46.79,46.68,46.72,73459.0,38.2766,38.2766,38.1866,38.2193,73459.0
2019-10-10 11:15:00,46.74,46.79,46.63,46.68,51958.0,38.2357,38.2766,38.1457,38.1866,51958.0
2019-10-10 11:20:00,46.7,46.83,46.68,46.7,30889.0,38.203,38.3093,38.1866,38.203,30889.0
2019-10-10 11:25:00,46.72,46.77,46.68,46.76,42842.0,38.2193,38.2602,38.1866,38.2521,42842.0
2019-10-10 11:30:00,46.76,46.84,46.76,46.83,38542.0,38.2521,38.3175,38.2521,38.3093,38542.0
2019-10-10 11:35:00,46.84,46.88,46.81,46.86,49530.0,38.3175,38.3502,38.293,38.3339,49530.0
2019-10-10 11:40:00,46.86,46.9,46.84,46.87,92246.0,38.3339,38.3666,38.3175,38.342,92246.0
2019-10-10 11:45:00,46.87,46.96,46.79,46.94,44519.0,38.342,38.4157,38.2766,38.3993,44519.0
2019-10-10 11:50:00,46.96,46.98,46.88,46.91,48529.0,38.4157,38.432,38.3502,38.3748,48529.0
2019-10-10 11:55:00,46.92,46.98,46.89,46.94,38023.0,38.3829,38.432,38.3584,38.3993,38023.0
2019-10-10 12:00:00,46.94,46.95,46.88,46.9,22238.0,38.3993,38.4075,38.3502,38.3666,22238.0
2019-10-10 12:05:00,46.89,46.9,46.83,46.84,37606.0,38.3584,38.3666,38.3093,38.3175,37606.0
2019-10-10 12:10:00,46.84,46.89,46.8,46.86,58313.0,38.3175,38.3584,38.2848,38.3339,58313.0
2019-10-10 12:15:00,46.85,46.87,46.81,46.82,43686.0,38.3257,38.342,38.293,38.3011,43686.0
2019-10-10 12:20:00,46.82,46.83,46.78,46.82,37839.0,38.3011,38.3093,38.2684,38.3011,37839.0
2019-10-10 12:25:00,46.82,46.86,46.78,46.86,29877.0,38.3011,38.3339,38.2684,38.3339,29877.0
2019-10-10 12:30:00,46.87,46.9,46.65,46.68,36968.0,38.342,38.3666,38.1621,38.1866,36968.0
2019-10-10 12:35:00,46.67,46.71,46.58,46.59,64100.0,38.1784,38.2112,38.1048,38.113,64100.0
2019-10-10 12:40:00,46.6,46.61,46.54,46.57,61724.0,38.1212,38.1294,38.0721,38.0966,61724.0
2019-10-10 12:45:00,46.57,46.59,46.54,46.57,13350.0,38.0966,38.113,38.0721,38.0966,13350.0
2019-10-10 12:50:00,46.58,46.6,46.47,46.48,40840.0,38.1048,38.1212,38.0148,38.023,40840.0
2019-10-10 12:55:00,46.49,46.54,46.46,46.53,25241.0,38.0312,38.0721,38.0066,38.0639,25241.0
2019-10-10 13:00:00,46.54,46.55,46.48,46.48,25904.0,38.0721,38.0803,38.023,38.023,25904.0
2019-10-10 13:05:00,46.48,46.54,46.45,46.51,19376.0,38.023,38.0721,37.9985,38.0475,19376.0
2019-10-10 13:10:00,46.51,46.51,46.43,46.47,34074.0,38.0475,38.0475,37.9821,38.0148,34074.0
2019-10-10 13:15:00,46.46,46.48,46.4,46.41,17078.0,38.0066,38.023,37.9576,37.9657,17078.0
2019-10-10 13:20:00,46.41,46.63,46.4,46.47,65180.0,37.9657,38.1457,37.9576,38.0148,65180.0
2019-10-10 13:25:00,46.47,46.5,46.44,46.46,22703.0,38.0148,38.0394,37.9903,38.0066,22703.0
2019-10-10 13:30:00,46.45,46.45,46.31,46.35,35956.0,37.9985,37.9985,37.8839,37.9167,35956.0
2019-10-10 13:35:00,46.35,46.45,46.35,46.42,31339.0,37.9167,37.9985,37.9167,37.9739,31339.0
2019-10-10 13:40:00,46.41,46.43,46.38,46.4,24468.0,37.9657,37.9821,37.9412,37.9576,24468.0
2019-10-10 13:45:00,46.41,46.48,46.39,46.45,18174.0,37.9657,38.023,37.9494,37.9985,18174.0
2019-10-10 13:50:00,46.44,46.52,46.43,46.43,24885.0,37.9903,38.0557,37.9821,37.9821,24885.0
2019-10-10 13:55:00,46.44,46.52,46.4,46.5,20235.0,37.9903,38.0557,37.9576,38.0394,20235.0
2019-10-10 14:00:00,46.51,46.51,46.42,46.49,20946.0,38.0475,38.0475,37.9739,38.0312,20946.0
2019-10-10 14:05:00,46.49,46.53,46.2,46.26,46715.0,38.0312,38.0639,37.794,37.843,46715.0
2019-10-10 14:10:00,46.26,46.4,46.23,46.29,53078.0,37.843,37.9576,37.8185,37.8676,53078.0
2019-10-10 14:15:00,46.28,46.38,46.28,46.36,21286.0,37.8594,37.9412,37.8594,37.9248,21286.0
2019-10-10 14:20:00,46.35,46.44,46.28,46.41,36105.0,37.9167,37.9903,37.8594,37.9657,36105.0
2019-10-10 14:25:00,46.41,46.45,46.33,46.43,26385.0,37.9657,37.9985,37.9003,37.9821,26385.0
2019-10-10 14:30:00,46.43,46.46,46.4,46.44,24012.0,37.9821,38.0066,37.9576,37.9903,24012.0
2019-10-10 14:35:00,46.45,46.47,46.4,46.4,23476.0,37.9985,38.0148,37.9576,37.9576,23476.0
2019-10-10 14:40:00,46.41,46.43,46.32,46.37,22468.0,37.9657,37.9821,37.8921,37.933,22468.0
2019-10-10 14:45:00,46.38,46.51,46.37,46.5,32328.0,37.9412,38.0475,37.933,38.0394,32328.0
2019-10-10 14:50:00,46.49,46.5,46.41,46.44,20622.0,38.0312,38.0394,37.9657,37.9903,20622.0
2019-10-10 14:55:00,46.44,46.5,46.42,46.5,21599.0,37.9903,38.0394,37.9739,38.0394,21599.0
2019-10-10 15:00:00,46.49,46.53,46.48,46.5,25692.0,38.0312,38.0639,38.023,38.0394,25692.0
2019-10-10 15:05:00,46.51,46.52,46.45,46.47,22698.0,38.0475,38.0557,37.9985,38.0148,22698.0
2019-10-10 15:10:00,46.47,46.53,46.44,46.53,25733.0,38.0148,38.0639,37.9903,38.0639,25733.0
2019-10-10 15:15:00,46.53,46.6,46.48,46.54,27213.0,38.0639,38.1212,38.023,38.0721,27213.0
2019-10-10 15:20:00,46.54,46.62,46.52,46.59,40083.0,38.0721,38.1375,38.0557,38.113,40083.0
2019-10-10 15:25:00,46.59,46.61,46.52,46.53,44837.0,38.113,38.1294,38.0557,38.0639,44837.0
2019-10-10 15:30:00,46.53,46.61,46.52,46.53,38073.0,38.0639,38.1294,38.0557,38.0639,38073.0
2019-10-10 15:35:00,46.53,46.56,46.48,46.54,41049.0,38.0639,38.0884,38.023,38.0721,41049.0
2019-10-10 15:40:00,46.54,46.6,46.53,46.56,52002.0,38.0721,38.1212,38.0639,38.0884,52002.0
2019-10-10 15:45:00,46.55,46.62,46.53,46.6,55011.0,38.0803,38.1375,38.0639,38.1212,55011.0
2019-10-10 15:50:00,46.6,46.61,46.52,46.55,126457.0,38.1212,38.1294,38.0557,38.0803,126457.0
2019-10-10 15:55:00,46.54,46.57,46.48,46.51,188789.0,38.0721,38.0966,38.023,38.0475,188789.0
2019-10-11 09:30:00,47.02,47.26,47.0,47.12,95087.0,38.4648,38.6611,38.4484,38.5466,95087.0
2019-10-11 09:35:00,47.1,47.15,47.02,47.06,51664.0,38.5302,38.5711,38.4648,38.4975,51664.0
2019-10-11 09:40:00,47.06,47.06,46.92,47.04,72604.0,38.4975,38.4975,38.3829,38.4811,72604.0
2019-10-11 09:45:00,47.06,47.27,47.05,47.22,53402.0,38.4975,38.6693,38.4893,38.6284,53402.0
2019-10-11 09:50:00,47.21,47.47,47.2,47.46,95288.0,38.6202,38.8329,38.612,38.8247,95288.0
2019-10-11 09:55:00,47.47,47.54,47.4,47.4,76558.0,38.8329,38.8901,38.7756,38.7756,76558.0
2019-10-11 10:00:00,47.41,47.52,47.34,47.41,71254.0,38.7838,38.8738,38.7265,38.7838,71254.0
2019-10-11 10:05:00,47.41,47.43,47.33,47.43,51975.0,38.7838,38.8002,38.7183,38.8002,51975.0
2019-10-11 10:10:00,47.43,47.45,47.37,47.42,53462.0,38.8002,38.8165,38.7511,38.792,53462.0
2019-10-11 10:15:00,47.43,47.46,47.36,47.43,47866.0,38.8002,38.8247,38.7429,38.8002,47866.0
2019-10-11 10:20:00,47.42,47.45,47.38,47.41,49461.0,38.792,38.8165,38.7593,38.7838,49461.0
2019-10-11 10:25:00,47.41,47.45,47.4,47.41,27991.0,38.7838,38.8165,38.7756,38.7838,27991.0
2019-10-11 10:30:00,47.42,47.47,47.37,47.42,60172.0,38.792,38.8329,38.7511,38.792,60172.0
2019-10-11 10:35:00,47.42,47.44,47.37,47.4,37090.0,38.792,38.8083,38.7511,38.7756,37090.0
2019-10-11 10:40:00,47.41,47.46,47.35,47.36,55315.0,38.7838,38.8247,38.7347,38.7429,55315.0
2019-10-11 10:45:00,47.35,47.41,47.31,47.4,65686.0,38.7347,38.7838,38.702,38.7756,65686.0
2019-10-11 10:50:00,47.4,47.45,47.39,47.45,52895.0,38.7756,38.8165,38.7674,38.8165,52895.0
2019-10-11 10:55:00,47.45,47.65,47.44,47.61,116444.0,38.8165,38.9801,38.8083,38.9474,116444.0
2019-10-11 11:00:00,47.63,47.74,47.59,47.71,72682.0,38.9638,39.0537,38.931,39.0292,72682.0
2019-10-11 11:05:00,47.71,47.72,47.59,47.63,36524.0,39.0292,39.0374,38.931,38.9638,36524.0
2019-10-11 11:10:00,47.64,47.66,47.59,47.66,41312.0,38.9719,38.9883,38.931,38.9883,41312.0
2019-10-11 11:15:00,47.65,47.7,47.63,47.68,47440.0,38.9801,39.021,38.9638,39.0047,47440.0
2019-10-11 11:20:00,47.67,47.73,47.66,47.68,39982.0,38.9965,39.0456,38.9883,39.0047,39982.0
2019-10-11 11:25:00,47.68,47.75,47.65,47.68,40026.0,39.0047,39.0619,38.9801,39.0047,40026.0
2019-10-11 11:30:00,47.68,47.76,47.66,47.73,43891.0,39.0047,39.0701,38.9883,39.0456,43891.0
2019-10-11 11:35:00,47.74,47.75,47.66,47.69,67446.0,39.0537,39.0619,38.9883,39.0128,67446.0
2019-10-11 11:40:00,47.7,47.75,47.62,47.63,44979.0,39.021,39.0619,38.9556,38.9638,44979.0
2019-10-11 11:45:00,47.63,47.64,47.55,47.56,43031.0,38.9638,38.9719,38.8983,38.9065,43031.0
2019-10-11 11:50:00,47.56,47.59,47.53,47.58,34765.0,38.9065,38.931,38.882,38.9229,34765.0
2019-10-11 11:55:00,47.58,47.59,47.36,47.47,232081.0,38.9229,38.931,38.7429,38.8329,232081.0
2019-10-11 12:00:00,47.47,47.6,47.45,47.46,106031.0,38.8329,38.9392,38.8165,38.8247,106031.0
2019-10-11 12:05:00,47.46,47.52,47.44,47.46,35125.0,38.8247,38.8738,38.8083,38.8247,35125.0
2019-10-11 12:10:00,47.45,47.46,47.4,47.45,30093.0,38.8165,38.8247,38.7756,38.8165,30093.0
2019-10-11 12:15:00,47.44,47.45,47.4,47.42,32824.0,38.8083,38.8165,38.7756,38.792,32824.0
2019-10-11 12:20:00,47.42,47.47,47.41,47.46,112345.0,38.792,38.8329,38.7838,38.8247,112345.0
2019-10-11 12:25:00,47.46,47.46,47.42,47.43,35637.0,38.8247,38.8247,38.792,38.8002,35637.0
2019-10-11 12:30:00,47.42,47.44,47.23,47.31,54073.0,38.792,38.8083,38.6365,38.702,54073.0
2019-10-11 12:35:00,47.31,47.34,47.25,47.31,48666.0,38.702,38.7265,38.6529,38.702,48666.0
2019-10-11 12:40:00,47.28,47.33,47.28,47.3,14141.0,38.6774,38.7183,38.6774,38.6938,14141.0
2019-10-11 12:45:00,47.3,47.32,47.29,47.3,13073.0,38.6938,38.7102,38.6856,38.6938,13073.0
2019-10-11 12:50:00,47.29,47.41,47.29,47.38,25157.0,38.6856,38.7838,38.6856,38.7593,25157.0
2019-10-11 12:55:00,47.37,47.46,47.37,47.42,46251.0,38.7511,38.8247,38.7511,38.792,46251.0
2019-10-11 13:00:00,47.41,47.44,47.37,47.4,20368.0,38.7838,38.8083,38.7511,38.7756,20368.0
2019-10-11 13:05:00,47.4,47.44,47.37,47.38,32060.0,38.7756,38.8083,38.7511,38.7593,32060.0
2019-10-11 13:10:00,47.4,47.41,47.28,47.29,39702.0,38.7756,38.7838,38.6774,38.6856,39702.0
2019-10-11 13:15:00,47.29,47.35,47.29,47.32,31173.0,38.6856,38.7347,38.6856,38.7102,31173.0
2019-10-11 13:20:00,47.32,47.34,47.3,47.31,12948.0,38.7102,38.7265,38.6938,38.702,12948.0
2019-10-11 13:25:00,47.31,47.48,47.29,47.41,36726.0,38.702,38.8411,38.6856,38.7838,36726.0
2019-10-11 13:30:00,47.41,47.46,47.34,47.43,23926.0,38.7838,38.8247,38.7265,38.8002,23926.0
2019-10-11 13:35:00,47.42,47.51,47.42,47.51,14566.0,38.792,38.8656,38.792,38.8656,14566.0
2019-10-11 13:40:00,47.51,47.53,47.46,47.5,33303.0,38.8656,38.882,38.8247,38.8574,33303.0
2019-10-11 13:45:00,47.5,47.54,47.47,47.52,52227.0,38.8574,38.8901,38.8329,38.8738,52227.0
2019-10-11 13:50:00,47.53,47.56,47.49,47.53,21740.0,38.882,38.9065,38.8492,38.882,21740.0
2019-10-11 13:55:00,47.54,47.6,47.52,47.57,43296.0,38.8901,38.9392,38.8738,38.9147,43296.0
2019-10-11 14:00:00,47.58,47.6,47.56,47.59,19218.0,38.9229,38.9392,38.9065,38.931,19218.0
2019-10-11 14:05:00,47.59,47.65,47.58,47.6,19068.0,38.931,38.9801,38.9229,38.9392,19068.0
2019-10-11 14:10:00,47.61,47.62,47.54,47.56,19394.0,38.9474,38.9556,38.8901,38.9065,19394.0
2019-10-11 14:15:00,47.55,47.61,47.55,47.59,14280.0,38.8983,38.9474,38.8983,38.931,14280.0
2019-10-11 14:20:00,47.6,47.66,47.58,47.62,36817.0,38.9392,38.9883,38.9229,38.9556,36817.0
2019-10-11 14:25:00,47.63,47.67,47.62,47.67,14218.0,38.9638,38.9965,38.9556,38.9965,14218.0
2019-10-11 14:30:00,47.67,47.74,47.65,47.67,35990.0,38.9965,39.0537,38.9801,38.9965,35990.0
2019-10-11 14:35:00,47.68,47.74,47.67,47.74,13140.0,39.0047,39.0537,38.9965,39.0537,13140.0
2019-10-11 14:40:00,47.75,47.76,47.69,47.7,32975.0,39.0619,39.0701,39.0128,39.021,32975.0
2019-10-11 14:45:00,47.69,47.75,47.69,47.73,32555.0,39.0128,39.0619,39.0128,39.0456,32555.0
2019-10-11 14:50:00,47.73,47.74,47.69,47.7,24341.0,39.0456,39.0537,39.0128,39.021,24341.0
2019-10-11 14:55:00,47.7,47.73,47.67,47.7,28868.0,39.021,39.0456,38.9965,39.021,28868.0
2019-10-11 15:00:00,47.71,47.71,47.62,47.62,39335.0,39.0292,39.0292,38.9556,38.9556,39335.0
2019-10-11 15:05:00,47.62,47.7,47.61,47.66,25152.0,38.9556,39.021,38.9474,38.9883,25152.0
2019-10-11 15:10:00,47.67,47.69,47.65,47.66,36389.0,38.9965,39.0128,38.9801,38.9883,36389.0
2019-10-11 15:15:00,47.67,47.7,47.62,47.64,29997.0,38.9965,39.021,38.9556,38.9719,29997.0
2019-10-11 15:20:00,47.64,47.64,47.56,47.6,19693.0,38.9719,38.9719,38.9065,38.9392,19693.0
2019-10-11 15:25:00,47.59,47.62,47.58,47.62,22600.0,38.931,38.9556,38.9229,38.9556,22600.0
2019-10-11 15:30:00,47.62,47.65,47.58,47.61,42346.0,38.9556,38.9801,38.9229,38.9474,42346.0
2019-10-11 15:35:00,47.61,47.65,47.52,47.62,65491.0,38.9474,38.9801,38.8738,38.9556,65491.0
2019-10-11 15:40:00,47.62,47.63,47.45,47.46,62953.0,38.9556,38.9638,38.8165,38.8247,62953.0
2019-10-11 15:45:00,47.45,47.47,47.23,47.23,196585.0,38.8165,38.8329,38.6365,38.6365,196585.0
2019-10-11 15:50:00,47.22,47.28,47.11,47.12,143436.0,38.6284,38.6774,38.5384,38.5466,143436.0
2019-10-11 15:55:00,47.13,47.24,47.09,47.1,277812.0,38.5547,38.6447,38.522,38.5302,277812.0
2019-10-14 09:30:00,46.63,46.73,46.44,46.6,170970.0,38.1457,38.2275,37.9903,38.1212,170970.0
2019-10-14 09:35:00,46.6,46.82,46.55,46.8,55264.0,38.1212,38.3011,38.0803,38.2848,55264.0
2019-10-14 09:40:00,46.8,47.07,46.8,47.01,84716.0,38.2848,38.5057,38.2848,38.4566,84716.0
2019-10-14 09:45:00,47.02,47.04,46.75,46.8,73360.0,38.4648,38.4811,38.2439,38.2848,73360.0
2019-10-14 09:50:00,46.8,46.9,46.51,46.54,115796.0,38.2848,38.3666,38.0475,38.0721,115796.0
2019-10-14 09:55:00,46.53,46.6,46.42,46.46,107115.0,38.0639,38.1212,37.9739,38.0066,107115.0
2019-10-14 10:00:00,46.46,46.47,46.36,46.4,89635.0,38.0066,38.0148,37.9248,37.9576,89635.0
2019-10-14 10:05:00,46.39,46.63,46.38,46.59,62651.0,37.9494,38.1457,37.9412,38.113,62651.0
2019-10-14 10:10:00,46.57,46.7,46.56,46.59,37658.0,38.0966,38.203,38.0884,38.113,37658.0
2019-10-14 10:15:00,46.58,46.59,46.5,46.53,42474.0,38.1048,38.113,38.0394,38.0639,42474.0
2019-10-14 10:20:00,46.54,46.54,46.45,46.46,40041.0,38.0721,38.0721,37.9985,38.0066,40041.0
2019-10-14 10:25:00,46.47,46.48,46.36,46.36,52742.0,38.0148,38.023,37.9248,37.9248,52742.0
2019-10-14 10:30:00,46.37,46.39,46.3,46.32,45290.0,37.933,37.9494,37.8758,37.8921,45290.0
2019-10-14 10:35:00,46.32,46.35,46.23,46.33,38692.0,37.8921,37.9167,37.8185,37.9003,38692.0
2019-10-14 10:40:00,46.33,46.4,46.32,46.34,23777.0,37.9003,37.9576,37.8921,37.9085,23777.0
2019-10-14 10:45:00,46.35,46.35,46.22,46.25,51856.0,37.9167,37.9167,37.8103,37.8349,51856.0
2019-10-14 10:50:00,46.25,46.25,46.2,46.23,39237.0,37.8349,37.8349,37.794,37.8185,39237.0
2019-10-14 10:55:00,46.23,46.25,46.2,46.25,49024.0,37.8185,37.8349,37.794,37.8349,49024.0
2019-10-14 11:00:00,46.25,46.25,46.23,46.25,32526.0,37.8349,37.8349,37.8185,37.8349,32526.0
2019-10-14 11:05:00,46.25,46.26,46.17,46.19,70867.0,37.8349,37.843,37.7694,37.7858,70867.0
2019-10-14 11:10:00,46.2,46.25,46.2,46.25,20758.0,37.794,37.8349,37.794,37.8349,20758.0
2019-10-14 11:15:00,46.23,46.24,46.17,46.21,20979.0,37.8185,37.8267,37.7694,37.8021,20979.0
2019-10-14 11:20:00,46.22,46.25,46.21,46.23,28292.0,37.8103,37.8349,37.8021,37.8185,28292.0
2019-10-14 11:25:00,46.24,46.25,46.22,46.24,16381.0,37.8267,37.8349,37.8103,37.8267,16381.0
2019-10-14 11:30:00,46.23,46.24,46.17,46.22,29086.0,37.8185,37.8267,37.7694,37.8103,29086.0
2019-10-14 11:35:00,46.23,46.25,46.22,46.23,62335.0,37.8185,37.8349,37.8103,37.8185,62335.0
2019-10-14 11:40:00,46.23,46.25,46.21,46.23,15712.0,37.8185,37.8349,37.8021,37.8185,15712.0
2019-10-14 11:45:00,46.23,46.24,46.18,46.2,21389.0,37.8185,37.8267,37.7776,37.794,21389.0
2019-10-14 11:50:00,46.21,46.24,46.2,46.22,20259.0,37.8021,37.8267,37.794,37.8103,20259.0
2019-10-14 11:55:00,46.23,46.25,46.2,46.24,27631.0,37.8185,37.8349,37.794,37.8267,27631.0
2019-10-14 12:00:00,46.24,46.25,46.22,46.23,25201.0,37.8267,37.8349,37.8103,37.8185,25201.0
2019-10-14 12:05:00,46.24,46.26,46.22,46.25,39976.0,37.8267,37.843,37.8103,37.8349,39976.0
2019-10-14 12:10:00,46.25,46.25,46.19,46.24,27017.0,37.8349,37.8349,37.7858,37.8267,27017.0
2019-10-14 12:15:00,46.24,46.25,46.23,46.24,21802.0,37.8267,37.8349,37.8185,37.8267,21802.0
2019-10-14 12:20:00,46.25,46.37,46.23,46.35,51388.0,37.8349,37.933,37.8185,37.9167,51388.0
2019-10-14 12:25:00,46.34,46.39,46.33,46.37,17056.0,37.9085,37.9494,37.9003,37.933,17056.0
2019-10-14 12:30:00,46.36,46.47,46.36,46.47,34024.0,37.9248,38.0148,37.9248,38.0148,34024.0
2019-10-14 12:35:00,46.47,46.57,46.44,46.55,36622.0,38.0148,38.0966,37.9903,38.0803,36622.0
2019-10-14 12:40:00,46.56,46.57,46.52,46.55,14781.0,38.0884,38.0966,38.0557,38.0803,14781.0
2019-10-14 12:45:00,46.55,46.58,46.49,46.49,17814.0,38.0803,38.1048,38.0312,38.0312,17814.0
2019-10-14 12:50:00,46.5,46.52,46.38,46.41,30743.0,38.0394,38.0557,37.9412,37.9657,30743.0
2019-10-14 12:55:00,46.41,46.42,46.38,46.4,20326.0,37.9657,37.9739,37.9412,37.9576,20326.0
2019-10-14 13:00:00,46.4,46.44,46.39,46.41,13171.0,37.9576,37.9903,37.9494,37.9657,13171.0
2019-10-14 13:05:00,46.41,46.43,46.39,46.39,14582.0,37.9657,37.9821,37.9494,37.9494,14582.0
2019-10-14 13:10:00,46.4,46.43,46.34,46.4,19755.0,37.9576,37.9821,37.9085,37.9576,19755.0
2019-10-14 13:15:00,46.41,46.45,46.4,46.42,14449.0,37.9657,37.9985,37.9576,37.9739,14449.0
2019-10-14 13:20:00,46.42,46.45,46.4,46.4,12807.0,37.9739,37.9985,37.9576,37.9576,12807.0
2019-10-14 13:25:00,46.41,46.49,46.41,46.48,16767.0,37.9657,38.0312,37.9657,38.023,16767.0
2019-10-14 13:30:00,46.47,46.58,46.45,46.58,17075.0,38.0148,38.1048,37.9985,38.1048,17075.0
2019-10-14 13:35:00,46.57,46.59,46.55,46.55,12203.0,38.0966,38.113,38.0803,38.0803,12203.0
2019-10-14 13:40:00,46.56,46.58,46.55,46.55,17193.0,38.0884,38.1048,38.0803,38.0803,17193.0
2019-10-14 13:45:00,46.55,46.56,46.54,46.55,35674.0,38.0803,38.0884,38.0721,38.0803,35674.0
2019-10-14 13:50:00,46.55,46.58,46.52,46.58,13788.0,38.0803,38.1048,38.0557,38.1048,13788.0
2019-10-14 13:55:00,46.58,46.62,46.56,46.59,18155.0,38.1048,38.1375,38.0884,38.113,18155.0
2019-10-14 14:00:00,46.59,46.63,46.58,46.59,11296.0,38.113,38.1457,38.1048,38.113,11296.0
2019-10-14 14:05:00,46.59,46.62,46.59,46.62,8528.0,38.113,38.1375,38.113,38.1375,8528.0
2019-10-14 14:10:00,46.61,46.65,46.59,46.65,12265.0,38.1294,38.1621,38.113,38.1621,12265.0
2019-10-14 14:15:00,46.66,46.66,46.6,46.63,12174.0,38.1703,38.1703,38.1212,38.1457,12174.0
2019-10-14 14:20:00,46.62,46.64,46.6,46.62,13029.0,38.1375,38.1539,38.1212,38.1375,13029.0
2019-10-14 14:25:00,46.62,46.64,46.6,46.61,16995.0,38.1375,38.1539,38.1212,38.1294,16995.0
2019-10-14 14:30:00,46.62,46.62,46.57,46.58,14117.0,38.1375,38.1375,38.0966,38.1048,14117.0
2019-10-14 14:35:00,46.58,46.59,46.53,46.53,15468.0,38.1048,38.113,38.0639,38.0639,15468.0
2019-10-14 14:40:00,46.54,46.59,46.53,46.55,22918.0,38.0721,38.113,38.0639,38.0803,22918.0
2019-10-14 14:45:00,46.56,46.58,46.55,46.58,5833.0,38.0884,38.1048,38.0803,38.1048,5833.0
2019-10-14 14:50:00,46.58,46.61,46.56,46.58,38383.0,38.1048,38.1294,38.0884,38.1048,38383.0
2019-10-14 14:55:00,46.58,46.61,46.56,46.58,11770.0,38.1048,38.1294,38.0884,38.1048,11770.0
2019-10-14 15:00:00,46.58,46.6,46.55,46.58,25298.0,38.1048,38.1212,38.0803,38.1048,25298.0
2019-10-14 15:05:00,46.58,46.58,46.55,46.58,16521.0,38.1048,38.1048,38.0803,38.1048,16521.0
2019-10-14 15:10:00,46.58,46.58,46.55,46.56,21994.0,38.1048,38.1048,38.0803,38.0884,21994.0
2019-10-14 15:15:00,46.56,46.61,46.54,46.6,24931.0,38.0884,38.1294,38.0721,38.1212,24931.0
2019-10-14 15:20:00,46.6,46.62,46.58,46.6,17330.0,38.1212,38.1375,38.1048,38.1212,17330.0
2019-10-14 15:25:00,46.6,46.62,46.58,46.61,14450.0,38.1212,38.1375,38.1048,38.1294,14450.0
2019-10-14 15:30:00,46.6,46.61,46.53,46.55,19642.0,38.1212,38.1294,38.0639,38.0803,19642.0
2019-10-14 15:35:00,46.56,46.56,46.52,46.52,23424.0,38.0884,38.0884,38.0557,38.0557,23424.0
2019-10-14 15:40:00,46.52,46.52,46.48,46.48,47633.0,38.0557,38.0557,38.023,38.023,47633.0
2019-10-14 15:45:00,46.48,46.5,46.46,46.48,81092.0,38.023,38.0394,38.0066,38.023,81092.0
2019-10-14 15:50:00,46.48,46.57,46.46,46.54,82602.0,38.023,38.0966,38.0066,38.0721,82602.0
2019-10-14 15:55:00,46.55,46.65,46.47,46.49,607658.0,38.0803,38.1621,38.0148,38.0312,607658.0
2019-10-15 09:30:00,46.84,46.93,46.32,46.45,114793.0,38.3175,38.3911,37.8921,37.9985,114793.0
2019-10-15 09:35:00,46.47,46.83,46.28,46.77,55291.0,38.0148,38.3093,37.8594,38.2602,55291.0
2019-10-15 09:40:00,46.76,46.84,46.54,46.54,29516.0,38.2521,38.3175,38.0721,38.0721,29516.0
2019-10-15 09:45:00,46.57,46.62,46.46,46.58,38400.0,38.0966,38.1375,38.0066,38.1048,38400.0
2019-10-15 09:50:00,46.56,46.57,46.46,46.5,25471.0,38.0884,38.0966,38.0066,38.0394,25471.0
2019-10-15 09:55:00,46.51,46.67,46.45,46.64,41751.0,38.0475,38.1784,37.9985,38.1539,41751.0
2019-10-15 10:00:00,46.62,46.73,46.6,46.7,23686.0,38.1375,38.2275,38.1212,38.203,23686.0
2019-10-15 10:05:00,46.7,46.71,46.55,46.57,35088.0,38.203,38.2112,38.0803,38.0966,35088.0
2019-10-15 10:10:00,46.57,46.62,46.53,46.57,59328.0,38.0966,38.1375,38.0639,38.0966,59328.0
2019-10-15 10:15:00,46.56,46.61,46.51,46.59,34477.0,38.0884,38.1294,38.0475,38.113,34477.0
2019-10-15 10:20:00,46.57,46.59,46.41,46.42,24953.0,38.0966,38.113,37.9657,37.9739,24953.0
2019-10-15 10:25:00,46.45,46.49,46.3,46.35,78158.0,37.9985,38.0312,37.8758,37.9167,78158.0
2019-10-15 10:30:00,46.37,46.51,46.34,46.47,46884.0,37.933,38.0475,37.9085,38.0148,46884.0
2019-10-15 10:35:00,46.48,46.62,46.46,46.57,38109.0,38.023,38.1375,38.0066,38.0966,38109.0
2019-10-15 10:40:00,46.54,46.6,46.47,46.51,30855.0,38.0721,38.1212,38.0148,38.0475,30855.0
2019-10-15 10:45:00,46.52,46.62,46.47,46.62,29134.0,38.0557,38.1375,38.0148,38.1375,29134.0
2019-10-15 10:50:00,46.62,46.8,46.61,46.79,50846.0,38.1375,38.2848,38.1294,38.2766,50846.0
2019-10-15 10:55:00,46.77,46.88,46.77,46.8,46839.0,38.2602,38.3502,38.2602,38.2848,46839.0
2019-10-15 11:00:00,46.81,46.85,46.79,46.81,30176.0,38.293,38.3257,38.2766,38.293,30176.0
2019-10-15 11:05:00,46.81,46.96,46.81,46.95,90516.0,38.293,38.4157,38.293,38.4075,90516.0
2019-10-15 11:10:00,46.94,46.95,46.77,46.86,31840.0,38.3993,38.4075,38.2602,38.3339,31840.0
2019-10-15 11:15:00,46.84,46.88,46.79,46.83,63381.0,38.3175,38.3502,38.2766,38.3093,63381.0
2019-10-15 11:20:00,46.84,46.92,46.79,46.92,51075.0,38.3175,38.3829,38.2766,38.3829,51075.0
2019-10-15 11:25:00,46.92,46.98,46.87,46.94,15578.0,38.3829,38.432,38.342,38.3993,15578.0
2019-10-15 11:30:00,46.94,46.95,46.88,46.93,25536.0,38.3993,38.4075,38.3502,38.3911,25536.0
2019-10-15 11:35:00,46.92,46.97,46.85,46.87,23848.0,38.3829,38.4239,38.3257,38.342,23848.0
2019-10-15 11:40:00,46.87,46.93,46.86,46.91,13961.0,38.342,38.3911,38.3339,38.3748,13961.0
2019-10-15 11:45:00,46.91,46.92,46.88,46.9,11999.0,38.3748,38.3829,38.3502,38.3666,11999.0
2019-10-15 11:50:00,46.89,46.96,46.88,46.93,18554.0,38.3584,38.4157,38.3502,38.3911,18554.0
2019-10-15 11:55:00,46.95,46.99,46.93,46.99,25643.0,38.4075,38.4402,38.3911,38.4402,25643.0
2019-10-15 12:00:00,46.99,47.05,46.97,47.03,39111.0,38.4402,38.4893,38.4239,38.4729,39111.0
2019-10-15 12:05:00,47.04,47.1,47.02,47.1,22109.0,38.4811,38.5302,38.4648,38.5302,22109.0
2019-10-15 12:10:00,47.09,47.1,47.03,47.03,18689.0,38.522,38.5302,38.4729,38.4729,18689.0
2019-10-15 12:15:00,47.04,47.04,46.96,47.0,33458.0,38.4811,38.4811,38.4157,38.4484,33458.0
2019-10-15 12:20:00,46.99,47.04,46.98,47.01,28922.0,38.4402,38.4811,38.432,38.4566,28922.0
2019-10-15 12:25:00,47.01,47.08,47.0,47.07,16887.0,38.4566,38.5138,38.4484,38.5057,16887.0
2019-10-15 12:30:00,47.07,47.11,47.06,47.09,70837.0,38.5057,38.5384,38.4975,38.522,70837.0
2019-10-15 12:35:00,47.09,47.1,47.0,47.03,45149.0,38.522,38.5302,38.4484,38.4729,45149.0
2019-10-15 12:40:00,47.04,47.06,46.98,46.98,20491.0,38.4811,38.4975,38.432,38.432,20491.0
2019-10-15 12:45:00,46.99,47.0,46.92,46.93,49178.0,38.4402,38.4484,38.3829,38.3911,49178.0
2019-10-15 12:50:00,46.93,46.95,46.88,46.91,39298.0,38.3911,38.4075,38.3502,38.3748,39298.0
2019-10-15 12:55:00,46.91,46.95,46.89,46.94,53028.0,38.3748,38.4075,38.3584,38.3993,53028.0
2019-10-15 13:00:00,46.94,46.97,46.93,46.95,29048.0,38.3993,38.4239,38.3911,38.4075,29048.0
2019-10-15 13:05:00,46.96,47.0,46.91,46.98,23622.0,38.4157,38.4484,38.3748,38.432,23622.0
2019-10-15 13:10:00,47.0,47.07,46.99,47.05,45085.0,38.4484,38.5057,38.4402,38.4893,45085.0
2019-10-15 13:15:00,47.05,47.07,47.03,47.05,38481.0,38.4893,38.5057,38.4729,38.4893,38481.0
2019-10-15 13:20:00,47.05,47.06,46.98,46.99,22906.0,38.4893,38.4975,38.432,38.4402,22906.0
2019-10-15 13:25:00,46.97,47.11,46.96,47.11,39805.0,38.4239,38.5384,38.4157,38.5384,39805.0
2019-10-15 13:30:00,47.11,47.11,47.06,47.09,20227.0,38.5384,38.5384,38.4975,38.522,20227.0
2019-10-15 13:35:00,47.09,47.14,47.08,47.14,38532.0,38.522,38.5629,38.5138,38.5629,38532.0
2019-10-15 13:40:00,47.13,47.15,47.11,47.14,8872.0,38.5547,38.5711,38.5384,38.5629,8872.0
2019-10-15 13:45:00,47.14,47.16,47.12,47.12,16289.0,38.5629,38.5793,38.5466,38.5466,16289.0
2019-10-15 13:50:00,47.13,47.16,47.12,47.14,13544.0,38.5547,38.5793,38.5466,38.5629,13544.0
2019-10-15 13:55:00,47.13,47.16,47.1,47.13,13456.0,38.5547,38.5793,38.5302,38.5547,13456.0
2019-10-15 14:00:00,47.13,47.16,47.11,47.11,16963.0,38.5547,38.5793,38.5384,38.5384,16963.0
2019-10-15 14:05:00,47.11,47.12,47.07,47.1,30445.0,38.5384,38.5466,38.5057,38.5302,30445.0
2019-10-15 14:10:00,47.11,47.21,47.1,47.2,55419.0,38.5384,38.6202,38.5302,38.612,55419.0
2019-10-15 14:15:00,47.21,47.21,47.11,47.14,19761.0,38.6202,38.6202,38.5384,38.5629,19761.0
2019-10-15 14:20:00,47.13,47.21,47.13,47.17,19637.0,38.5547,38.6202,38.5547,38.5875,19637.0
2019-10-15 14:25:00,47.17,47.2,47.16,47.17,11933.0,38.5875,38.612,38.5793,38.5875,11933.0
2019-10-15 14:30:00,47.17,47.18,47.1,47.1,18924.0,38.5875,38.5956,38.5302,38.5302,18924.0
2019-10-15 14:35:00,47.1,47.14,47.1,47.12,29570.0,38.5302,38.5629,38.5302,38.5466,29570.0
2019-10-15 14:40:00,47.12,47.16,47.1,47.16,13695.0,38.5466,38.5793,38.5302,38.5793,13695.0
2019-10-15 14:45:00,47.16,47.2,47.15,47.16,16856.0,38.5793,38.612,38.5711,38.5793,16856.0
2019-10-15 14:50:00,47.16,47.19,47.13,47.17,19703.0,38.5793,38.6038,38.5547,38.5875,19703.0
2019-10-15 14:55:00,47.17,47.19,47.16,47.17,16474.0,38.5875,38.6038,38.5793,38.5875,16474.0
2019-10-15 15:00:00,47.18,47.18,47.14,47.15,18855.0,38.5956,38.5956,38.5629,38.5711,18855.0
2019-10-15 15:05:00,47.15,47.16,47.11,47.12,20624.0,38.5711,38.5793,38.5384,38.5466,20624.0
2019-10-15 15:10:00,47.13,47.14,47.1,47.14,24502.0,38.5547,38.5629,38.5302,38.5629,24502.0
2019-10-15 15:15:00,47.13,47.2,47.11,47.17,19688.0,38.5547,38.612,38.5384,38.5875,19688.0
2019-10-15 15:20:00,47.16,47.21,47.14,47.21,25581.0,38.5793,38.6202,38.5629,38.6202,25581.0
2019-10-15 15:25:00,47.22,47.29,47.21,47.28,38648.0,38.6284,38.6856,38.6202,38.6774,38648.0
2019-10-15 15:30:00,47.29,47.31,47.22,47.26,33512.0,38.6856,38.702,38.6284,38.6611,33512.0
2019-10-15 15:35:00,47.26,47.27,47.2,47.24,43464.0,38.6611,38.6693,38.612,38.6447,43464.0
2019-10-15 15:40:00,47.25,47.31,47.22,47.23,51895.0,38.6529,38.702,38.6284,38.6365,51895.0
2019-10-15 15:45:00,47.23,47.26,47.19,47.2,57205.0,38.6365,38.6611,38.6038,38.612,57205.0
2019-10-15 15:50:00,47.19,47.21,47.12,47.13,86216.0,38.6038,38.6202,38.5466,38.5547,86216.0
2019-10-15 15:55:00,47.13,47.15,47.08,47.09,248287.0,38.5547,38.5711,38.5138,38.522,248287.0
2019-10-16 09:30:00,47.46,47.67,47.31,47.32,113582.0,38.8247,38.9965,38.702,38.7102,113582.0
2019-10-16 09:35:00,47.33,47.4,47.02,47.1,62820.0,38.7183,38.7756,38.4648,38.5302,62820.0
2019-10-16 09:40:00,47.11,47.11,46.78,46.83,31982.0,38.5384,38.5384,38.2684,38.3093,31982.0
2019-10-16 09:45:00,46.82,46.85,46.6,46.75,59510.0,38.3011,38.3257,38.1212,38.2439,59510.0
2019-10-16 09:50:00,46.74,46.77,46.46,46.48,84368.0,38.2357,38.2602,38.0066,38.023,84368.0
2019-10-16 09:55:00,46.48,46.6,46.41,46.44,115441.0,38.023,38.1212,37.9657,37.9903,115441.0
2019-10-16 10:00:00,46.44,46.51,46.08,46.17,102218.0,37.9903,38.0475,37.6958,37.7694,102218.0
2019-10-16 10:05:00,46.16,46.2,46.1,46.14,87824.0,37.7612,37.794,37.7121,37.7449,87824.0
2019-10-16 10:10:00,46.16,46.36,46.05,46.28,55082.0,37.7612,37.9248,37.6712,37.8594,55082.0
2019-10-16 10:15:00,46.28,46.36,46.19,46.3,39468.0,37.8594,37.9248,37.7858,37.8758,39468.0
2019-10-16 10:20:00,46.31,46.47,46.29,46.44,107469.0,37.8839,38.0148,37.8676,37.9903,107469.0
2019-10-16 10:25:00,46.45,46.56,46.4,46.45,56362.0,37.9985,38.0884,37.9576,37.9985,56362.0
2019-10-16 10:30:00,46.46,46.48,46.37,46.43,40228.0,38.0066,38.023,37.933,37.9821,40228.0
2019-10-16 10:35:00,46.43,46.54,46.43,46.46,17425.0,37.9821,38.0721,37.9821,38.0066,17425.0
2019-10-16 10:40:00,46.44,46.46,46.37,46.38,35115.0,37.9903,38.0066,37.933,37.9412,35115.0
2019-10-16 10:45:00,46.38,46.42,46.3,46.32,35602.0,37.9412,37.9739,37.8758,37.8921,35602.0
2019-10-16 10:50:00,46.32,46.5,46.31,46.5,41515.0,37.8921,38.0394,37.8839,38.0394,41515.0
2019-10-16 10:55:00,46.5,46.67,46.49,46.61,44883.0,38.0394,38.1784,38.0312,38.1294,44883.0
2019-10-16 11:00:00,46.61,46.76,46.6,46.7,38963.0,38.1294,38.2521,38.1212,38.203,38963.0
2019-10-16 11:05:00,46.7,46.86,46.67,46.69,34578.0,38.203,38.3339,38.1784,38.1948,34578.0
2019-10-16 11:10:00,46.67,46.73,46.65,46.71,11301.0,38.1784,38.2275,38.1621,38.2112,11301.0
2019-10-16 11:15:00,46.71,46.78,46.7,46.72,16323.0,38.2112,38.2684,38.203,38.2193,16323.0
2019-10-16 11:20:00,46.74,46.79,46.69,46.73,37259.0,38.2357,38.2766,38.1948,38.2275,37259.0
2019-10-16 11:25:00,46.74,46.85,46.71,46.83,23135.0,38.2357,38.3257,38.2112,38.3093,23135.0
2019-10-16 11:30:00,46.83,46.88,46.79,46.81,45622.0,38.3093,38.3502,38.2766,38.293,45622.0
2019-10-16 11:35:00,46.81,46.85,46.78,46.85,19249.0,38.293,38.3257,38.2684,38.3257,19249.0
2019-10-16 11:40:00,46.85,46.86,46.8,46.84,15554.0,38.3257,38.3339,38.2848,38.3175,15554.0
2019-10-16 11:45:00,46.84,46.9,46.84,46.9,37332.0,38.3175,38.3666,38.3175,38.3666,37332.0
2019-10-16 11:50:00,46.9,46.92,46.85,46.88,22432.0,38.3666,38.3829,38.3257,38.3502,22432.0
2019-10-16 11:55:00,46.88,46.88,46.85,46.87,20995.0,38.3502,38.3502,38.3257,38.342,20995.0
2019-10-16 12:00:00,46.87,46.94,46.87,46.9,18331.0,38.342,38.3993,38.342,38.3666,18331.0
2019-10-16 12:05:00,46.92,47.01,46.9,47.01,17892.0,38.3829,38.4566,38.3666,38.4566,17892.0
2019-10-16 12:10:00,47.01,47.04,46.95,46.97,14447.0,38.4566,38.4811,38.4075,38.4239,14447.0
2019-10-16 12:15:00,46.97,47.03,46.95,46.99,15783.0,38.4239,38.4729,38.4075,38.4402,15783.0
2019-10-16 12:20:00,46.99,46.99,46.93,46.95,21833.0,38.4402,38.4402,38.3911,38.4075,21833.0
2019-10-16 12:25:00,46.94,47.0,46.93,47.0,32621.0,38.3993,38.4484,38.3911,38.4484,32621.0
2019-10-16 12:30:00,47.0,47.02,46.95,46.98,36920.0,38.4484,38.4648,38.4075,38.432,36920.0
2019-10-16 12:35:00,46.98,46.99,46.83,46.84,38154.0,38.432,38.4402,38.3093,38.3175,38154.0
2019-10-16 12:40:00,46.83,46.89,46.81,46.84,18565.0,38.3093,38.3584,38.293,38.3175,18565.0
2019-10-16 12:45:00,46.84,46.84,46.75,46.77,25897.0,38.3175,38.3175,38.2439,38.2602,25897.0
2019-10-16 12:50:00,46.77,46.82,46.73,46.79,28360.0,38.2602,38.3011,38.2275,38.2766,28360.0
2019-10-16 12:55:00,46.78,46.81,46.68,46.75,21777.0,38.2684,38.293,38.1866,38.2439,21777.0
2019-10-16 13:00:00,46.76,46.8,46.76,46.77,31914.0,38.2521,38.2848,38.2521,38.2602,31914.0
2019-10-16 13:05:00,46.77,46.84,46.74,46.75,23425.0,38.2602,38.3175,38.2357,38.2439,23425.0
2019-10-16 13:10:00,46.74,46.79,46.74,46.78,15308.0,38.2357,38.2766,38.2357,38.2684,15308.0
2019-10-16 13:15:00,46.79,46.79,46.7,46.72,15647.0,38.2766,38.2766,38.203,38.2193,15647.0
2019-10-16 13:20:00,46.72,46.74,46.69,46.73,10895.0,38.2193,38.2357,38.1948,38.2275,10895.0
2019-10-16 13:25:00,46.72,46.77,46.69,46.76,9254.0,38.2193,38.2602,38.1948,38.2521,9254.0
2019-10-16 13:30:00,46.77,46.78,46.75,46.78,17001.0,38.2602,38.2684,38.2439,38.2684,17001.0
2019-10-16 13:35:00,46.78,46.88,46.77,46.86,19195.0,38.2684,38.3502,38.2602,38.3339,19195.0
2019-10-16 13:40:00,46.88,46.89,46.84,46.88,23924.0,38.3502,38.3584,38.3175,38.3502,23924.0
2019-10-16 13:45:00,46.88,46.89,46.79,46.79,9200.0,38.3502,38.3584,38.2766,38.2766,9200.0
2019-10-16 13:50:00,46.79,46.8,46.78,46.78,12578.0,38.2766,38.2848,38.2684,38.2684,12578.0
2019-10-16 13:55:00,46.78,46.83,46.77,46.82,15785.0,38.2684,38.3093,38.2602,38.3011,15785.0
2019-10-16 14:00:00,46.8,46.84,46.8,46.82,45556.0,38.2848,38.3175,38.2848,38.3011,45556.0
2019-10-16 14:05:00,46.82,46.85,46.81,46.84,17096.0,38.3011,38.3257,38.293,38.3175,17096.0
2019-10-16 14:10:00,46.84,46.93,46.84,46.93,25980.0,38.3175,38.3911,38.3175,38.3911,25980.0
2019-10-16 14:15:00,46.94,46.94,46.91,46.93,15447.0,38.3993,38.3993,38.3748,38.3911,15447.0
2019-10-16 14:20:00,46.93,46.93,46.87,46.9,25178.0,38.3911,38.3911,38.342,38.3666,25178.0
2019-10-16 14:25:00,46.91,46.94,46.88,46.92,25401.0,38.3748,38.3993,38.3502,38.3829,25401.0
2019-10-16 14:30:00,46.91,46.92,46.82,46.84,20922.0,38.3748,38.3829,38.3011,38.3175,20922.0
2019-10-16 14:35:00,46.84,46.88,46.82,46.84,15800.0,38.3175,38.3502,38.3011,38.3175,15800.0
2019-10-16 14:40:00,46.84,46.9,46.83,46.9,17077.0,38.3175,38.3666,38.3093,38.3666,17077.0
2019-10-16 14:45:00,46.9,46.93,46.82,46.84,13577.0,38.3666,38.3911,38.3011,38.3175,13577.0
2019-10-16 14:50:00,46.84,46.85,46.8,46.84,19180.0,38.3175,38.3257,38.2848,38.3175,19180.0
2019-10-16 14:55:00,46.84,46.94,46.84,46.87,21598.0,38.3175,38.3993,38.3175,38.342,21598.0
2019-10-16 15:00:00,46.85,46.88,46.82,46.87,16554.0,38.3257,38.3502,38.3011,38.342,16554.0
2019-10-16 15:05:00,46.87,46.91,46.86,46.9,18240.0,38.342,38.3748,38.3339,38.3666,18240.0
2019-10-16 15:10:00,46.9,46.92,46.82,46.87,21169.0,38.3666,38.3829,38.3011,38.342,21169.0
2019-10-16 15:15:00,46.88,46.88,46.81,46.86,17816.0,38.3502,38.3502,38.293,38.3339,17816.0
2019-10-16 15:20:00,46.87,46.91,46.86,46.89,25062.0,38.342,38.3748,38.3339,38.3584,25062.0
2019-10-16 15:25:00,46.9,46.91,46.83,46.85,17719.0,38.3666,38.3748,38.3093,38.3257,17719.0
2019-10-16 15:30:00,46.86,46.97,46.86,46.91,34381.0,38.3339,38.4239,38.3339,38.3748,34381.0
2019-10-16 15:35:00,46.91,46.94,46.88,46.92,21838.0,38.3748,38.3993,38.3502,38.3829,21838.0
2019-10-16 15:40:00,46.92,46.97,46.9,46.96,68792.0,38.3829,38.4239,38.3666,38.4157,68792.0
2019-10-16 15:45:00,46.95,46.96,46.89,46.9,52899.0,38.4075,38.4157,38.3584,38.3666,52899.0
2019-10-16 15:50:00,46.9,46.92,46.85,46.87,78530.0,38.3666,38.3829,38.3257,38.342,78530.0
2019-10-16 15:55:00,46.87,46.87,46.78,46.8,137165.0,38.342,38.342,38.2684,38.2848,137165.0
2019-10-17 09:30:00,47.02,47.07,46.74,46.8,60585.0,38.4648,38.5057,38.2357,38.2848,60585.0
2019-10-17 09:35:00,46.81,46.96,46.66,46.89,16165.0,38.293,38.4157,38.1703,38.3584,16165.0
2019-10-17 09:40:00,46.88,47.03,46.85,47.01,37152.0,38.3502,38.4729,38.3257,38.4566,37152.0
2019-10-17 09:45:00,47.01,47.3,47.01,47.19,43964.0,38.4566,38.6938,38.4566,38.6038,43964.0
2019-10-17 09:50:00,47.22,47.34,47.22,47.24,39329.0,38.6284,38.7265,38.6284,38.6447,39329.0
2019-10-17 09:55:00,47.24,47.37,47.23,47.33,38836.0,38.6447,38.7511,38.6365,38.7183,38836.0
2019-10-17 10:00:00,47.31,47.34,47.17,47.2,34596.0,38.702,38.7265,38.5875,38.612,34596.0
2019-10-17 10:05:00,47.2,47.33,47.18,47.29,36136.0,38.612,38.7183,38.5956,38.6856,36136.0
2019-10-17 10:10:00,47.32,47.39,47.26,47.32,26858.0,38.7102,38.7674,38.6611,38.7102,26858.0
2019-10-17 10:15:00,47.3,47.34,47.23,47.33,15410.0,38.6938,38.7265,38.6365,38.7183,15410.0
2019-10-17 10:20:00,47.32,47.39,47.3,47.34,25849.0,38.7102,38.7674,38.6938,38.7265,25849.0
2019-10-17 10:25:00,47.34,47.34,47.25,47.29,19616.0,38.7265,38.7265,38.6529,38.6856,19616.0
2019-10-17 10:30:00,47.28,47.34,47.24,47.27,11767.0,38.6774,38.7265,38.6447,38.6693,11767.0
2019-10-17 10:35:00,47.26,47.26,47.12,47.14,19601.0,38.6611,38.6611,38.5466,38.5629,19601.0
2019-10-17 10:40:00,47.14,47.14,47.05,47.05,22656.0,38.5629,38.5629,38.4893,38.4893,22656.0
2019-10-17 10:45:00,47.06,47.12,47.02,47.02,21795.0,38.4975,38.5466,38.4648,38.4648,21795.0
2019-10-17 10:50:00,47.01,47.07,47.0,47.01,22332.0,38.4566,38.5057,38.4484,38.4566,22332.0
2019-10-17 10:55:00,47.01,47.08,47.0,47.05,32862.0,38.4566,38.5138,38.4484,38.4893,32862.0
2019-10-17 11:00:00,47.05,47.15,46.96,47.15,29393.0,38.4893,38.5711,38.4157,38.5711,29393.0
2019-10-17 11:05:00,47.15,47.2,47.13,47.17,21615.0,38.5711,38.612,38.5547,38.5875,21615.0
2019-10-17 11:10:00,47.18,47.26,47.18,47.24,16583.0,38.5956,38.6611,38.5956,38.6447,16583.0
2019-10-17 11:15:00,47.26,47.32,47.26,47.28,12113.0,38.6611,38.7102,38.6611,38.6774,12113.0
2019-10-17 11:20:00,47.27,47.39,47.25,47.37,24369.0,38.6693,38.7674,38.6529,38.7511,24369.0
2019-10-17 11:25:00,47.37,47.49,47.37,47.43,46286.0,38.7511,38.8492,38.7511,38.8002,46286.0
2019-10-17 11:30:00,47.41,47.48,47.36,47.48,25759.0,38.7838,38.8411,38.7429,38.8411,25759.0
2019-10-17 11:35:00,47.49,47.59,47.48,47.59,42944.0,38.8492,38.931,38.8411,38.931,42944.0
2019-10-17 11:40:00,47.58,47.59,47.46,47.46,28433.0,38.9229,38.931,38.8247,38.8247,28433.0
2019-10-17 11:45:00,47.46,47.66,47.46,47.61,35084.0,38.8247,38.9883,38.8247,38.9474,35084.0
2019-10-17 11:50:00,47.6,47.64,47.53,47.57,32150.0,38.9392,38.9719,38.882,38.9147,32150.0
2019-10-17 11:55:00,47.56,47.58,47.51,47.57,22883.0,38.9065,38.9229,38.8656,38.9147,22883.0
2019-10-17 12:00:00,47.58,47.59,47.49,47.52,27779.0,38.9229,38.931,38.8492,38.8738,27779.0
2019-10-17 12:05:00,47.52,47.59,47.51,47.58,19387.0,38.8738,38.931,38.8656,38.9229,19387.0
2019-10-17 12:10:00,47.59,47.61,47.55,47.61,19779.0,38.931,38.9474,38.8983,38.9474,19779.0
2019-10-17 12:15:00,47.61,47.62,47.55,47.59,18528.0,38.9474,38.9556,38.8983,38.931,18528.0
2019-10-17 12:20:00,47.6,47.86,47.6,47.61,38729.0,38.9392,39.1519,38.9392,38.9474,38729.0
2019-10-17 12:25:00,47.61,47.63,47.55,47.55,17700.0,38.9474,38.9638,38.8983,38.8983,17700.0
2019-10-17 12:30:00,47.55,47.74,47.53,47.72,34559.0,38.8983,39.0537,38.882,39.0374,34559.0
2019-10-17 12:35:00,47.72,47.79,47.71,47.79,34994.0,39.0374,39.0947,39.0292,39.0947,34994.0
2019-10-17 12:40:00,47.79,47.86,47.75,47.8,57866.0,39.0947,39.1519,39.0619,39.1028,57866.0
2019-10-17 12:45:00,47.81,47.84,47.77,47.83,29009.0,39.111,39.1356,39.0783,39.1274,29009.0
2019-10-17 12:50:00,47.83,47.86,47.79,47.82,20542.0,39.1274,39.1519,39.0947,39.1192,20542.0
2019-10-17 12:55:00,47.81,47.86,47.81,47.85,24429.0,39.111,39.1519,39.111,39.1437,24429.0
2019-10-17 13:00:00,47.86,47.86,47.74,47.75,28777.0,39.1519,39.1519,39.0537,39.0619,28777.0
2019-10-17 13:05:00,47.75,47.78,47.7,47.76,39491.0,39.0619,39.0865,39.021,39.0701,39491.0
2019-10-17 13:10:00,47.75,47.78,47.74,47.75,17616.0,39.0619,39.0865,39.0537,39.0619,17616.0
2019-10-17 13:15:00,47.76,47.8,47.75,47.78,23798.0,39.0701,39.1028,39.0619,39.0865,23798.0
2019-10-17 13:20:00,47.78,47.79,47.72,47.73,31883.0,39.0865,39.0947,39.0374,39.0456,31883.0
2019-10-17 13:25:00,47.74,47.75,47.71,47.73,15785.0,39.0537,39.0619,39.0292,39.0456,15785.0
2019-10-17 13:30:00,47.73,47.82,47.73,47.81,22520.0,39.0456,39.1192,39.0456,39.111,22520.0
2019-10-17 13:35:00,47.82,47.84,47.8,47.82,23167.0,39.1192,39.1356,39.1028,39.1192,23167.0
2019-10-17 13:40:00,47.82,47.95,47.77,47.93,85244.0,39.1192,39.2255,39.0783,39.2092,85244.0
2019-10-17 13:45:00,47.93,47.93,47.84,47.84,50731.0,39.2092,39.2092,39.1356,39.1356,50731.0
2019-10-17 13:50:00,47.85,47.86,47.84,47.84,14717.0,39.1437,39.1519,39.1356,39.1356,14717.0
2019-10-17 13:55:00,47.84,47.85,47.79,47.81,19266.0,39.1356,39.1437,39.0947,39.111,19266.0
2019-10-17 14:00:00,47.81,47.83,47.73,47.75,30872.0,39.111,39.1274,39.0456,39.0619,30872.0
2019-10-17 14:05:00,47.76,47.83,47.75,47.8,23865.0,39.0701,39.1274,39.0619,39.1028,23865.0
2019-10-17 14:10:00,47.82,47.83,47.79,47.82,22640.0,39.1192,39.1274,39.0947,39.1192,22640.0
2019-10-17 14:15:00,47.82,47.88,47.82,47.83,31636.0,39.1192,39.1683,39.1192,39.1274,31636.0
2019-10-17 14:20:00,47.83,47.84,47.79,47.8,29557.0,39.1274,39.1356,39.0947,39.1028,29557.0
2019-10-17 14:25:00,47.82,47.85,47.78,47.81,74063.0,39.1192,39.1437,39.0865,39.111,74063.0
2019-10-17 14:30:00,47.81,47.82,47.75,47.78,27623.0,39.111,39.1192,39.0619,39.0865,27623.0
2019-10-17 14:35:00,47.77,47.83,47.77,47.81,28985.0,39.0783,39.1274,39.0783,39.111,28985.0
2019-10-17 14:40:00,47.82,47.84,47.81,47.83,38906.0,39.1192,39.1356,39.111,39.1274,38906.0
2019-10-17 14:45:00,47.83,47.86,47.81,47.85,27984.0,39.1274,39.1519,39.111,39.1437,27984.0
2019-10-17 14:50:00,47.84,47.87,47.83,47.87,25072.0,39.1356,39.1601,39.1274,39.1601,25072.0
2019-10-17 14:55:00,47.87,47.88,47.82,47.83,24779.0,39.1601,39.1683,39.1192,39.1274,24779.0
2019-10-17 15:00:00,47.83,47.85,47.82,47.84,33615.0,39.1274,39.1437,39.1192,39.1356,33615.0
2019-10-17 15:05:00,47.84,47.85,47.78,47.8,64343.0,39.1356,39.1437,39.0865,39.1028,64343.0
2019-10-17 15:10:00,47.8,47.86,47.77,47.84,65459.0,39.1028,39.1519,39.0783,39.1356,65459.0
2019-10-17 15:15:00,47.85,47.86,47.81,47.82,40572.0,39.1437,39.1519,39.111,39.1192,40572.0
2019-10-17 15:20:00,47.83,47.84,47.8,47.83,51678.0,39.1274,39.1356,39.1028,39.1274,51678.0
2019-10-17 15:25:00,47.82,47.88,47.82,47.88,30130.0,39.1192,39.1683,39.1192,39.1683,30130.0
2019-10-17 15:30:00,47.88,47.89,47.8,47.81,37238.0,39.1683,39.1765,39.1028,39.111,37238.0
2019-10-17 15:35:00,47.81,47.85,47.8,47.84,33531.0,39.111,39.1437,39.1028,39.1356,33531.0
2019-10-17 15:40:00,47.84,47.85,47.81,47.83,81051.0,39.1356,39.1437,39.111,39.1274,81051.0
2019-10-17 15:45:00,47.83,47.85,47.79,47.8,65627.0,39.1274,39.1437,39.0947,39.1028,65627.0
2019-10-17 15:50:00,47.8,47.81,47.71,47.73,92918.0,39.1028,39.111,39.0292,39.0456,92918.0
2019-10-17 15:55:00,47.72,47.85,47.7,47.81,317074.0,39.0374,39.1437,39.021,39.111,317074.0
2019-10-18 09:30:00,47.6,47.87,47.53,47.74,92724.0,38.9392,39.1601,38.882,39.0537,92724.0
2019-10-18 09:35:00,47.77,47.8,47.66,47.8,17433.0,39.0783,39.1028,38.9883,39.1028,17433.0
2019-10-18 09:40:00,47.79,47.84,47.72,47.84,24701.0,39.0947,39.1356,39.0374,39.1356,24701.0
2019-10-18 09:45:00,47.85,48.02,47.85,47.96,48044.0,39.1437,39.2828,39.1437,39.2337,48044.0
2019-10-18 09:50:00,47.96,48.05,47.9,48.03,19569.0,39.2337,39.3073,39.1846,39.291,19569.0
2019-10-18 09:55:00,48.03,48.05,47.86,47.9,26128.0,39.291,39.3073,39.1519,39.1846,26128.0
2019-10-18 10:00:00,47.93,48.01,47.91,47.96,20852.0,39.2092,39.2746,39.1928,39.2337,20852.0
2019-10-18 10:05:00,47.95,48.0,47.9,47.9,36993.0,39.2255,39.2664,39.1846,39.1846,36993.0
2019-10-18 10:10:00,47.91,47.95,47.89,47.92,38560.0,39.1928,39.2255,39.1765,39.201,38560.0
2019-10-18 10:15:00,47.92,48.09,47.91,48.08,33689.0,39.201,39.3401,39.1928,39.3319,33689.0
2019-10-18 10:20:00,48.1,48.12,48.02,48.1,35798.0,39.3482,39.3646,39.2828,39.3482,35798.0
2019-10-18 10:25:00,48.11,48.21,48.1,48.2,41865.0,39.3564,39.4382,39.3482,39.4301,41865.0
2019-10-18 10:30:00,48.21,48.23,47.97,48.02,64274.0,39.4382,39.4546,39.2419,39.2828,64274.0
2019-10-18 10:35:00,48.03,48.16,48.0,48.01,48733.0,39.291,39.3973,39.2664,39.2746,48733.0
2019-10-18 10:40:00,48.01,48.01,47.7,47.9,82951.0,39.2746,39.2746,39.021,39.1846,82951.0
2019-10-18 10:45:00,47.9,48.0,47.84,47.96,37839.0,39.1846,39.2664,39.1356,39.2337,37839.0
2019-10-18 10:50:00,48.0,48.11,48.0,48.06,32491.0,39.2664,39.3564,39.2664,39.3155,32491.0
2019-10-18 10:55:00,48.07,48.14,48.02,48.13,19855.0,39.3237,39.381,39.2828,39.3728,19855.0
2019-10-18 11:00:00,48.13,48.14,47.98,48.01,25309.0,39.3728,39.381,39.2501,39.2746,25309.0
2019-10-18 11:05:00,48.0,48.03,47.96,48.0,24022.0,39.2664,39.291,39.2337,39.2664,24022.0
2019-10-18 11:10:00,47.99,48.14,47.99,48.12,24714.0,39.2583,39.381,39.2583,39.3646,24714.0
2019-10-18 11:15:00,48.13,48.25,48.12,48.25,30026.0,39.3728,39.471,39.3646,39.471,30026.0
2019-10-18 11:20:00,48.24,48.25,48.14,48.22,35601.0,39.4628,39.471,39.381,39.4464,35601.0
2019-10-18 11:25:00,48.23,48.29,48.21,48.28,33846.0,39.4546,39.5037,39.4382,39.4955,33846.0
2019-10-18 11:30:00,48.28,48.32,48.21,48.22,28622.0,39.4955,39.5282,39.4382,39.4464,28622.0
2019-10-18 11:35:00,48.22,48.32,48.22,48.3,29758.0,39.4464,39.5282,39.4464,39.5119,29758.0
2019-10-18 11:40:00,48.3,48.32,48.17,48.18,33551.0,39.5119,39.5282,39.4055,39.4137,33551.0
2019-10-18 11:45:00,48.18,48.19,48.08,48.16,24990.0,39.4137,39.4219,39.3319,39.3973,24990.0
2019-10-18 11:50:00,48.16,48.18,48.01,48.08,33534.0,39.3973,39.4137,39.2746,39.3319,33534.0
2019-10-18 11:55:00,48.07,48.1,48.02,48.04,40823.0,39.3237,39.3482,39.2828,39.2992,40823.0
2019-10-18 12:00:00,48.03,48.04,47.99,48.01,20818.0,39.291,39.2992,39.2583,39.2746,20818.0
2019-10-18 12:05:00,48.02,48.2,48.02,48.15,52842.0,39.2828,39.4301,39.2828,39.3892,52842.0
2019-10-18 12:10:00,48.15,48.26,48.15,48.24,29684.0,39.3892,39.4791,39.3892,39.4628,29684.0
2019-10-18 12:15:00,48.24,48.24,48.12,48.17,40095.0,39.4628,39.4628,39.3646,39.4055,40095.0
2019-10-18 12:20:00,48.16,48.17,48.0,48.14,47555.0,39.3973,39.4055,39.2664,39.381,47555.0
2019-10-18 12:25:00,48.14,48.21,48.13,48.21,46509.0,39.381,39.4382,39.3728,39.4382,46509.0
2019-10-18 12:30:00,48.21,48.23,48.18,48.18,53035.0,39.4382,39.4546,39.4137,39.4137,53035.0
2019-10-18 12:35:00,48.17,48.26,48.16,48.24,31518.0,39.4055,39.4791,39.3973,39.4628,31518.0
2019-10-18 12:40:00,48.23,48.29,48.22,48.29,36036.0,39.4546,39.5037,39.4464,39.5037,36036.0
2019-10-18 12:45:00,48.3,48.4,48.25,48.29,70201.0,39.5119,39.5937,39.471,39.5037,70201.0
2019-10-18 12:50:00,48.28,48.39,48.28,48.38,43687.0,39.4955,39.5855,39.4955,39.5773,43687.0
2019-10-18 12:55:00,48.38,48.39,48.24,48.24,58149.0,39.5773,39.5855,39.4628,39.4628,58149.0
2019-10-18 13:00:00,48.25,48.28,48.2,48.27,17617.0,39.471,39.4955,39.4301,39.4873,17617.0
2019-10-18 13:05:00,48.27,48.34,48.27,48.32,12801.0,39.4873,39.5446,39.4873,39.5282,12801.0
2019-10-18 13:10:00,48.32,48.32,48.28,48.3,16164.0,39.5282,39.5282,39.4955,39.5119,16164.0
2019-10-18 13:15:00,48.29,48.32,48.26,48.3,19588.0,39.5037,39.5282,39.4791,39.5119,19588.0
2019-10-18 13:20:00,48.3,48.31,48.28,48.29,18274.0,39.5119,39.52,39.4955,39.5037,18274.0
2019-10-18 13:25:00,48.29,48.3,48.19,48.21,25569.0,39.5037,39.5119,39.4219,39.4382,25569.0
2019-10-18 13:30:00,48.2,48.23,48.2,48.2,22115.0,39.4301,39.4546,39.4301,39.4301,22115.0
2019-10-18 13:35:00,48.2,48.26,48.19,48.22,21939.0,39.4301,39.4791,39.4219,39.4464,21939.0
2019-10-18 13:40:00,48.23,48.29,48.21,48.29,30424.0,39.4546,39.5037,39.4382,39.5037,30424.0
2019-10-18 13:45:00,48.29,48.34,48.28,48.34,25428.0,39.5037,39.5446,39.4955,39.5446,25428.0
2019-10-18 13:50:00,48.35,48.37,48.31,48.31,51669.0,39.5528,39.5691,39.52,39.52,51669.0
2019-10-18 13:55:00,48.32,48.33,48.24,48.27,90579.0,39.5282,39.5364,39.4628,39.4873,90579.0
2019-10-18 14:00:00,48.28,48.31,48.23,48.3,28663.0,39.4955,39.52,39.4546,39.5119,28663.0
2019-10-18 14:05:00,48.3,48.32,48.29,48.29,16903.0,39.5119,39.5282,39.5037,39.5037,16903.0
2019-10-18 14:10:00,48.3,48.33,48.27,48.28,33811.0,39.5119,39.5364,39.4873,39.4955,33811.0
2019-10-18 14:15:00,48.28,48.32,48.28,48.29,19666.0,39.4955,39.5282,39.4955,39.5037,19666.0
2019-10-18 14:20:00,48.29,48.33,48.29,48.31,23876.0,39.5037,39.5364,39.5037,39.52,23876.0
2019-10-18 14:25:00,48.31,48.35,48.3,48.34,24176.0,39.52,39.5528,39.5119,39.5446,24176.0
2019-10-18 14:30:00,48.34,48.35,48.3,48.34,28197.0,39.5446,39.5528,39.5119,39.5446,28197.0
2019-10-18 14:35:00,48.34,48.35,48.27,48.28,31997.0,39.5446,39.5528,39.4873,39.4955,31997.0
2019-10-18 14:40:00,48.28,48.3,48.25,48.29,30046.0,39.4955,39.5119,39.471,39.5037,30046.0
2019-10-18 14:45:00,48.3,48.32,48.28,48.31,31112.0,39.5119,39.5282,39.4955,39.52,31112.0
2019-10-18 14:50:00,48.3,48.33,48.3,48.31,32738.0,39.5119,39.5364,39.5119,39.52,32738.0
2019-10-18 14:55:00,48.32,48.43,48.31,48.37,85616.0,39.5282,39.6182,39.52,39.5691,85616.0
2019-10-18 15:00:00,48.37,48.42,48.36,48.4,41227.0,39.5691,39.61,39.5609,39.5937,41227.0
2019-10-18 15:05:00,48.39,48.42,48.37,48.4,28662.0,39.5855,39.61,39.5691,39.5937,28662.0
2019-10-18 15:10:00,48.4,48.45,48.38,48.45,40556.0,39.5937,39.6346,39.5773,39.6346,40556.0
2019-10-18 15:15:00,48.44,48.44,48.39,48.39,39563.0,39.6264,39.6264,39.5855,39.5855,39563.0
2019-10-18 15:20:00,48.39,48.41,48.38,48.38,34822.0,39.5855,39.6018,39.5773,39.5773,34822.0
2019-10-18 15:25:00,48.38,48.4,48.31,48.32,82353.0,39.5773,39.5937,39.52,39.5282,82353.0
2019-10-18 15:30:00,48.32,48.34,48.29,48.34,65043.0,39.5282,39.5446,39.5037,39.5446,65043.0
2019-10-18 15:35:00,48.34,48.47,48.33,48.47,43616.0,39.5446,39.6509,39.5364,39.6509,43616.0
2019-10-18 15:40:00,48.47,48.53,48.44,48.5,77198.0,39.6509,39.7,39.6264,39.6755,77198.0
2019-10-18 15:45:00,48.51,48.51,48.46,48.5,102988.0,39.6836,39.6836,39.6427,39.6755,102988.0
2019-10-18 15:50:00,48.51,48.54,48.45,48.54,138811.0,39.6836,39.7082,39.6346,39.7082,138811.0
2019-10-18 15:55:00,48.53,48.54,48.39,48.39,269508.0,39.7,39.7082,39.5855,39.5855,269508.0
2019-10-21 09:30:00,48.87,49.25,48.71,48.94,108409.0,39.9781,40.289,39.8473,40.0354,108409.0
2019-10-21 09:35:00,48.97,49.0,48.67,48.68,40771.0,40.06,40.0845,39.8145,39.8227,40771.0
2019-10-21 09:40:00,48.71,49.01,48.71,49.0,46837.0,39.8473,40.0927,39.8473,40.0845,46837.0
2019-10-21 09:45:00,49.01,49.09,48.86,48.86,37690.0,40.0927,40.1581,39.97,39.97,37690.0
2019-10-21 09:50:00,48.81,48.98,48.81,48.92,53246.0,39.9291,40.0681,39.9291,40.0191,53246.0
2019-10-21 09:55:00,48.92,49.1,48.89,49.09,51118.0,40.0191,40.1663,39.9945,40.1581,51118.0
2019-10-21 10:00:00,49.1,49.37,49.1,49.32,145687.0,40.1663,40.3872,40.1663,40.3463,145687.0
2019-10-21 10:05:00,49.32,49.4,49.16,49.21,121413.0,40.3463,40.4117,40.2154,40.2563,121413.0
2019-10-21 10:10:00,49.21,49.26,49.12,49.14,61890.0,40.2563,40.2972,40.1827,40.199,61890.0
2019-10-21 10:15:00,49.15,49.15,48.95,48.96,39207.0,40.2072,40.2072,40.0436,40.0518,39207.0
2019-10-21 10:20:00,48.96,49.08,48.94,49.02,40176.0,40.0518,40.1499,40.0354,40.1009,40176.0
2019-10-21 10:25:00,49.03,49.12,49.01,49.12,45207.0,40.109,40.1827,40.0927,40.1827,45207.0
2019-10-21 10:30:00,49.12,49.2,49.09,49.15,35349.0,40.1827,40.2481,40.1581,40.2072,35349.0
2019-10-21 10:35:00,49.14,49.24,49.13,49.18,27145.0,40.199,40.2808,40.1908,40.2317,27145.0
2019-10-21 10:40:00,49.19,49.25,49.18,49.21,31901.0,40.2399,40.289,40.2317,40.2563,31901.0
2019-10-21 10:45:00,49.21,49.23,49.17,49.22,57293.0,40.2563,40.2726,40.2236,40.2645,57293.0
2019-10-21 10:50:00,49.23,49.26,49.16,49.26,30547.0,40.2726,40.2972,40.2154,40.2972,30547.0
2019-10-21 10:55:00,49.27,49.28,49.19,49.21,39626.0,40.3054,40.3135,40.2399,40.2563,39626.0
2019-10-21 11:00:00,49.21,49.29,49.18,49.27,21641.0,40.2563,40.3217,40.2317,40.3054,21641.0
2019-10-21 11:05:00,49.29,49.29,49.21,49.22,26154.0,40.3217,40.3217,40.2563,40.2645,26154.0
2019-10-21 11:10:00,49.22,49.29,49.21,49.24,37823.0,40.2645,40.3217,40.2563,40.2808,37823.0
2019-10-21 11:15:00,49.25,49.26,49.13,49.18,33345.0,40.289,40.2972,40.1908,40.2317,33345.0
2019-10-21 11:20:00,49.17,49.24,49.16,49.23,20586.0,40.2236,40.2808,40.2154,40.2726,20586.0
2019-10-21 11:25:00,49.22,49.28,49.2,49.24,23822.0,40.2645,40.3135,40.2481,40.2808,23822.0
2019-10-21 11:30:00,49.24,49.33,49.24,49.3,33416.0,40.2808,40.3545,40.2808,40.3299,33416.0
2019-10-21 11:35:00,49.3,49.3,49.23,49.28,34120.0,40.3299,40.3299,40.2726,40.3135,34120.0
2019-10-21 11:40:00,49.28,49.34,49.25,49.32,51482.0,40.3135,40.3626,40.289,40.3463,51482.0
2019-10-21 11:45:00,49.31,49.37,49.25,49.36,44484.0,40.3381,40.3872,40.289,40.379,44484.0
2019-10-21 11:50:00,49.37,49.38,49.31,49.31,40385.0,40.3872,40.3954,40.3381,40.3381,40385.0
2019-10-21 11:55:00,49.31,49.32,49.28,49.3,30617.0,40.3381,40.3463,40.3135,40.3299,30617.0
2019-10-21 12:00:00,49.3,49.31,49.26,49.29,31090.0,40.3299,40.3381,40.2972,40.3217,31090.0
2019-10-21 12:05:00,49.29,49.33,49.28,49.31,31968.0,40.3217,40.3545,40.3135,40.3381,31968.0
2019-10-21 12:10:00,49.3,49.33,49.28,49.33,27509.0,40.3299,40.3545,40.3135,40.3545,27509.0
2019-10-21 12:15:00,49.34,49.38,49.33,49.37,39755.0,40.3626,40.3954,40.3545,40.3872,39755.0
2019-10-21 12:20:00,49.38,49.38,49.25,49.27,25288.0,40.3954,40.3954,40.289,40.3054,25288.0
2019-10-21 12:25:00,49.26,49.34,49.26,49.32,22281.0,40.2972,40.3626,40.2972,40.3463,22281.0
2019-10-21 12:30:00,49.32,49.34,49.25,49.25,25825.0,40.3463,40.3626,40.289,40.289,25825.0
2019-10-21 12:35:00,49.25,49.26,49.2,49.24,27206.0,40.289,40.2972,40.2481,40.2808,27206.0
2019-10-21 12:40:00,49.24,49.29,49.22,49.28,20391.0,40.2808,40.3217,40.2645,40.3135,20391.0
2019-10-21 12:45:00,49.27,49.36,49.27,49.34,47429.0,40.3054,40.379,40.3054,40.3626,47429.0
2019-10-21 12:50:00,49.34,49.34,49.29,49.32,22751.0,40.3626,40.3626,40.3217,40.3463,22751.0
2019-10-21 12:55:00,49.32,49.32,49.27,49.3,22612.0,40.3463,40.3463,40.3054,40.3299,22612.0
2019-10-21 13:00:00,49.3,49.32,49.27,49.28,14035.0,40.3299,40.3463,40.3054,40.3135,14035.0
2019-10-21 13:05:00,49.29,49.31,49.26,49.28,16928.0,40.3217,40.3381,40.2972,40.3135,16928.0
2019-10-21 13:10:00,49.27,49.34,49.26,49.33,34509.0,40.3054,40.3626,40.2972,40.3545,34509.0
2019-10-21 13:15:00,49.33,49.35,49.31,49.32,27957.0,40.3545,40.3708,40.3381,40.3463,27957.0
2019-10-21 13:20:00,49.32,49.36,49.28,49.36,43516.0,40.3463,40.379,40.3135,40.379,43516.0
2019-10-21 13:25:00,49.34,49.37,49.23,49.26,26461.0,40.3626,40.3872,40.2726,40.2972,26461.0
2019-10-21 13:30:00,49.26,49.3,49.24,49.27,62869.0,40.2972,40.3299,40.2808,40.3054,62869.0
2019-10-21 13:35:00,49.26,49.29,49.22,49.24,34657.0,40.2972,40.3217,40.2645,40.2808,34657.0
2019-10-21 13:40:00,49.24,49.28,49.22,49.25,44011.0,40.2808,40.3135,40.2645,40.289,44011.0
2019-10-21 13:45:00,49.25,49.28,49.18,49.22,53019.0,40.289,40.3135,40.2317,40.2645,53019.0
2019-10-21 13:50:00,49.21,49.25,49.17,49.23,58678.0,40.2563,40.289,40.2236,40.2726,58678.0
2019-10-21 13:55:00,49.22,49.39,49.22,49.38,51703.0,40.2645,40.4035,40.2645,40.3954,51703.0
2019-10-21 14:00:00,49.4,49.49,49.4,49.45,52488.0,40.4117,40.4853,40.4117,40.4526,52488.0
2019-10-21 14:05:00,49.45,49.5,49.42,49.45,81102.0,40.4526,40.4935,40.4281,40.4526,81102.0
2019-10-21 14:10:00,49.45,49.57,49.44,49.5,103956.0,40.4526,40.5508,40.4444,40.4935,103956.0
2019-10-21 14:15:00,49.52,49.52,49.43,49.47,58459.0,40.5099,40.5099,40.4363,40.469,58459.0
2019-10-21 14:20:00,49.48,49.51,49.35,49.38,70529.0,40.4772,40.5017,40.3708,40.3954,70529.0
2019-10-21 14:25:00,49.38,49.41,49.32,49.39,25287.0,40.3954,40.4199,40.3463,40.4035,25287.0
2019-10-21 14:30:00,49.39,49.39,49.28,49.31,17847.0,40.4035,40.4035,40.3135,40.3381,17847.0
2019-10-21 14:35:00,49.3,49.35,49.28,49.34,18965.0,40.3299,40.3708,40.3135,40.3626,18965.0
2019-10-21 14:40:00,49.34,49.38,49.27,49.27,30660.0,40.3626,40.3954,40.3054,40.3054,30660.0
2019-10-21 14:45:00,49.27,49.33,49.26,49.31,34334.0,40.3054,40.3545,40.2972,40.3381,34334.0
2019-10-21 14:50:00,49.3,49.31,49.26,49.27,26221.0,40.3299,40.3381,40.2972,40.3054,26221.0
2019-10-21 14:55:00,49.26,49.29,49.21,49.25,39459.0,40.2972,40.3217,40.2563,40.289,39459.0
2019-10-21 15:00:00,49.25,49.27,49.17,49.27,82369.0,40.289,40.3054,40.2236,40.3054,82369.0
2019-10-21 15:05:00,49.26,49.29,49.22,49.27,48312.0,40.2972,40.3217,40.2645,40.3054,48312.0
2019-10-21 15:10:00,49.27,49.32,49.25,49.27,35416.0,40.3054,40.3463,40.289,40.3054,35416.0
2019-10-21 15:15:00,49.27,49.3,49.21,49.23,41554.0,40.3054,40.3299,40.2563,40.2726,41554.0
2019-10-21 15:20:00,49.24,49.26,49.18,49.2,18851.0,40.2808,40.2972,40.2317,40.2481,18851.0
2019-10-21 15:25:00,49.2,49.3,49.19,49.28,24315.0,40.2481,40.3299,40.2399,40.3135,24315.0
2019-10-21 15:30:00,49.27,49.28,49.22,49.26,24666.0,40.3054,40.3135,40.2645,40.2972,24666.0
2019-10-21 15:35:00,49.26,49.26,49.17,49.18,29698.0,40.2972,40.2972,40.2236,40.2317,29698.0
2019-10-21 15:40:00,49.18,49.2,49.13,49.17,50634.0,40.2317,40.2481,40.1908,40.2236,50634.0
2019-10-21 15:45:00,49.16,49.25,49.16,49.21,50051.0,40.2154,40.289,40.2154,40.2563,50051.0
2019-10-21 15:50:00,49.22,49.23,49.13,49.13,101176.0,40.2645,40.2726,40.1908,40.1908,101176.0
2019-10-21 15:55:00,49.14,49.18,49.08,49.09,237486.0,40.199,40.2317,40.1499,40.1581,237486.0
2019-10-22 09:30:00,49.57,49.85,49.5,49.63,126969.0,40.5508,40.7798,40.4935,40.5999,126969.0
2019-10-22 09:35:00,49.61,49.66,49.37,49.48,47709.0,40.5835,40.6244,40.3872,40.4772,47709.0
2019-10-22 09:40:00,49.53,49.56,49.33,49.48,39962.0,40.5181,40.5426,40.3545,40.4772,39962.0
2019-10-22 09:45:00,49.51,49.51,49.22,49.32,42143.0,40.5017,40.5017,40.2645,40.3463,42143.0
2019-10-22 09:50:00,49.32,49.48,49.29,49.47,22950.0,40.3463,40.4772,40.3217,40.469,22950.0
2019-10-22 09:55:00,49.47,49.53,49.4,49.47,48175.0,40.469,40.5181,40.4117,40.469,48175.0
2019-10-22 10:00:00,49.47,49.58,49.46,49.53,56748.0,40.469,40.559,40.4608,40.5181,56748.0
2019-10-22 10:05:00,49.53,49.58,49.42,49.42,61391.0,40.5181,40.559,40.4281,40.4281,61391.0
2019-10-22 10:10:00,49.4,49.45,49.35,49.39,26241.0,40.4117,40.4526,40.3708,40.4035,26241.0
2019-10-22 10:15:00,49.39,49.41,49.21,49.22,25540.0,40.4035,40.4199,40.2563,40.2645,25540.0
2019-10-22 10:20:00,49.22,49.22,49.02,49.05,46902.0,40.2645,40.2645,40.1009,40.1254,46902.0
2019-10-22 10:25:00,49.05,49.14,49.0,49.13,26877.0,40.1254,40.199,40.0845,40.1908,26877.0
2019-10-22 10:30:00,49.14,49.23,49.1,49.19,66740.0,40.199,40.2726,40.1663,40.2399,66740.0
2019-10-22 10:35:00,49.18,49.22,49.14,49.2,45347.0,40.2317,40.2645,40.199,40.2481,45347.0
2019-10-22 10:40:00,49.2,49.48,49.19,49.4,78812.0,40.2481,40.4772,40.2399,40.4117,78812.0
2019-10-22 10:45:00,49.4,49.6,49.38,49.38,131541.0,40.4117,40.5753,40.3954,40.3954,131541.0
2019-10-22 10:50:00,49.38,49.54,49.37,49.46,26416.0,40.3954,40.5262,40.3872,40.4608,26416.0
2019-10-22 10:55:00,49.45,49.56,49.43,49.43,41503.0,40.4526,40.5426,40.4363,40.4363,41503.0
2019-10-22 11:00:00,49.44,49.49,49.41,49.48,19809.0,40.4444,40.4853,40.4199,40.4772,19809.0
2019-10-22 11:05:00,49.48,49.51,49.3,49.3,41974.0,40.4772,40.5017,40.3299,40.3299,41974.0
2019-10-22 11:10:00,49.31,49.33,49.21,49.22,38830.0,40.3381,40.3545,40.2563,40.2645,38830.0
2019-10-22 11:15:00,49.22,49.29,49.21,49.24,18521.0,40.2645,40.3217,40.2563,40.2808,18521.0
2019-10-22 11:20:00,49.24,49.25,49.13,49.17,43536.0,40.2808,40.289,40.1908,40.2236,43536.0
2019-10-22 11:25:00,49.17,49.19,49.14,49.15,19201.0,40.2236,40.2399,40.199,40.2072,19201.0
2019-10-22 11:30:00,49.15,49.27,49.14,49.21,17840.0,40.2072,40.3054,40.199,40.2563,17840.0
2019-10-22 11:35:00,49.22,49.35,49.21,49.3,16211.0,40.2645,40.3708,40.2563,40.3299,16211.0
2019-10-22 11:40:00,49.31,49.34,49.15,49.16,33034.0,40.3381,40.3626,40.2072,40.2154,33034.0
2019-10-22 11:45:00,49.17,49.22,49.14,49.22,23586.0,40.2236,40.2645,40.199,40.2645,23586.0
2019-10-22 11:50:00,49.22,49.29,49.21,49.22,13157.0,40.2645,40.3217,40.2563,40.2645,13157.0
2019-10-22 11:55:00,49.22,49.31,49.19,49.19,36443.0,40.2645,40.3381,40.2399,40.2399,36443.0
2019-10-22 12:00:00,49.2,49.34,49.19,49.31,34349.0,40.2481,40.3626,40.2399,40.3381,34349.0
2019-10-22 12:05:00,49.31,49.42,49.31,49.4,34050.0,40.3381,40.4281,40.3381,40.4117,34050.0
2019-10-22 12:10:00,49.39,49.55,49.39,49.48,39390.0,40.4035,40.5344,40.4035,40.4772,39390.0
2019-10-22 12:15:00,49.49,49.58,49.47,49.56,42028.0,40.4853,40.559,40.469,40.5426,42028.0
2019-10-22 12:20:00,49.57,49.63,49.56,49.59,41196.0,40.5508,40.5999,40.5426,40.5671,41196.0
2019-10-22 12:25:00,49.6,49.66,49.57,49.63,20601.0,40.5753,40.6244,40.5508,40.5999,20601.0
2019-10-22 12:30:00,49.63,49.63,49.56,49.56,21663.0,40.5999,40.5999,40.5426,40.5426,21663.0
2019-10-22 12:35:00,49.55,49.59,49.51,49.52,22717.0,40.5344,40.5671,40.5017,40.5099,22717.0
2019-10-22 12:40:00,49.53,49.56,49.45,49.48,28266.0,40.5181,40.5426,40.4526,40.4772,28266.0
2019-10-22 12:45:00,49.49,49.5,49.44,49.46,17201.0,40.4853,40.4935,40.4444,40.4608,17201.0
2019-10-22 12:50:00,49.46,49.47,49.41,49.44,8637.0,40.4608,40.469,40.4199,40.4444,8637.0
2019-10-22 12:55:00,49.43,49.49,49.42,49.48,12485.0,40.4363,40.4853,40.4281,40.4772,12485.0
2019-10-22 13:00:00,49.48,49.51,49.38,49.39,20809.0,40.4772,40.5017,40.3954,40.4035,20809.0
2019-10-22 13:05:00,49.37,49.4,49.32,49.34,23365.0,40.3872,40.4117,40.3463,40.3626,23365.0
2019-10-22 13:10:00,49.34,49.37,49.31,49.35,12403.0,40.3626,40.3872,40.3381,40.3708,12403.0
2019-10-22 13:15:00,49.35,49.35,49.27,49.32,12581.0,40.3708,40.3708,40.3054,40.3463,12581.0
2019-10-22 13:20:00,49.32,49.37,49.31,49.32,24721.0,40.3463,40.3872,40.3381,40.3463,24721.0
2019-10-22 13:25:00,49.33,49.36,49.32,49.33,13980.0,40.3545,40.379,40.3463,40.3545,13980.0
2019-10-22 13:30:00,49.33,49.34,49.27,49.3,15801.0,40.3545,40.3626,40.3054,40.3299,15801.0
2019-10-22 13:35:00,49.31,49.37,49.3,49.37,13112.0,40.3381,40.3872,40.3299,40.3872,13112.0
2019-10-22 13:40:00,49.35,49.43,49.33,49.43,16234.0,40.3708,40.4363,40.3545,40.4363,16234.0
2019-10-22 13:45:00,49.41,49.42,49.35,49.36,23568.0,40.4199,40.4281,40.3708,40.379,23568.0
2019-10-22 13:50:00,49.36,49.41,49.34,49.35,20362.0,40.379,40.4199,40.3626,40.3708,20362.0
2019-10-22 13:55:00,49.35,49.41,49.35,49.41,23328.0,40.3708,40.4199,40.3708,40.4199,23328.0
2019-10-22 14:00:00,49.4,49.47,49.4,49.43,24678.0,40.4117,40.469,40.4117,40.4363,24678.0
2019-10-22 14:05:00,49.43,49.44,49.41,49.44,30585.0,40.4363,40.4444,40.4199,40.4444,30585.0
2019-10-22 14:10:00,49.45,49.46,49.38,49.43,28895.0,40.4526,40.4608,40.3954,40.4363,28895.0
2019-10-22 14:15:00,49.43,49.46,49.37,49.44,16248.0,40.4363,40.4608,40.3872,40.4444,16248.0
2019-10-22 14:20:00,49.44,49.45,49.36,49.36,13022.0,40.4444,40.4526,40.379,40.379,13022.0
2019-10-22 14:25:00,49.37,49.41,49.32,49.33,26652.0,40.3872,40.4199,40.3463,40.3545,26652.0
2019-10-22 14:30:00,49.34,49.34,49.21,49.22,34353.0,40.3626,40.3626,40.2563,40.2645,34353.0
2019-10-22 14:35:00,49.21,49.29,49.21,49.25,16629.0,40.2563,40.3217,40.2563,40.289,16629.0
2019-10-22 14:40:00,49.25,49.25,49.11,49.16,39664.0,40.289,40.289,40.1745,40.2154,39664.0
2019-10-22 14:45:00,49.16,49.17,49.1,49.12,19002.0,40.2154,40.2236,40.1663,40.1827,19002.0
2019-10-22 14:50:00,49.12,49.12,49.03,49.08,46997.0,40.1827,40.1827,40.109,40.1499,46997.0
2019-10-22 14:55:00,49.06,49.15,49.05,49.12,23610.0,40.1336,40.2072,40.1254,40.1827,23610.0
2019-10-22 15:00:00,49.12,49.15,49.02,49.04,33886.0,40.1827,40.2072,40.1009,40.1172,33886.0
2019-10-22 15:05:00,49.03,49.1,49.03,49.09,26103.0,40.109,40.1663,40.109,40.1581,26103.0
2019-10-22 15:10:00,49.09,49.1,49.01,49.02,36431.0,40.1581,40.1663,40.0927,40.1009,36431.0
2019-10-22 15:15:00,49.02,49.06,48.93,48.99,43653.0,40.1009,40.1336,40.0272,40.0763,43653.0
2019-10-22 15:20:00,48.98,49.0,48.94,48.99,49915.0,40.0681,40.0845,40.0354,40.0763,49915.0
2019-10-22 15:25:00,48.99,49.09,48.97,49.05,39879.0,40.0763,40.1581,40.06,40.1254,39879.0
2019-10-22 15:30:00,49.04,49.16,49.04,49.14,45733.0,40.1172,40.2154,40.1172,40.199,45733.0
2019-10-22 15:35:00,49.15,49.15,49.0,49.01,40424.0,40.2072,40.2072,40.0845,40.0927,40424.0
2019-10-22 15:40:00,49.01,49.06,49.0,49.04,44295.0,40.0927,40.1336,40.0845,40.1172,44295.0
2019-10-22 15:45:00,49.04,49.04,48.96,49.03,99986.0,40.1172,40.1172,40.0518,40.109,99986.0
2019-10-22 15:50:00,49.05,49.1,49.02,49.08,85836.0,40.1254,40.1663,40.1009,40.1499,85836.0
2019-10-22 15:55:00,49.07,49.14,49.05,49.09,157615.0,40.1418,40.199,40.1254,40.1581,157615.0
2019-10-23 09:30:00,49.75,51.38,49.65,50.49,361617.0,40.698,42.0315,40.6162,41.3034,361617.0
2019-10-23 09:35:00,50.4,50.96,50.37,50.62,225093.0,41.2298,41.6879,41.2052,41.4097,225093.0
2019-10-23 09:40:00,50.56,50.82,50.44,50.69,164889.0,41.3607,41.5733,41.2625,41.467,164889.0
2019-10-23 09:45:00,50.69,51.19,50.67,51.1,197115.0,41.467,41.876,41.4506,41.8024,197115.0
2019-10-23 09:50:00,51.13,51.32,51.0,51.31,91762.0,41.8269,41.9824,41.7206,41.9742,91762.0
2019-10-23 09:55:00,51.29,51.29,50.95,51.0,88342.0,41.9578,41.9578,41.6797,41.7206,88342.0
2019-10-23 10:00:00,50.97,51.07,50.79,50.91,96900.0,41.6961,41.7779,41.5488,41.647,96900.0
2019-10-23 10:05:00,50.91,51.17,50.91,51.1,90717.0,41.647,41.8597,41.647,41.8024,90717.0
2019-10-23 10:10:00,51.12,51.34,51.08,51.22,127380.0,41.8188,41.9987,41.786,41.9006,127380.0
2019-10-23 10:15:00,51.23,51.25,50.55,50.64,158238.0,41.9087,41.9251,41.3525,41.4261,158238.0
2019-10-23 10:20:00,50.63,50.96,50.56,50.78,158859.0,41.4179,41.6879,41.3607,41.5406,158859.0
2019-10-23 10:25:00,50.85,51.04,50.73,50.98,76222.0,41.5979,41.7533,41.4997,41.7042,76222.0
2019-10-23 10:30:00,50.98,51.02,50.83,50.91,104993.0,41.7042,41.737,41.5815,41.647,104993.0
2019-10-23 10:35:00,50.85,51.04,50.84,51.0,75784.0,41.5979,41.7533,41.5897,41.7206,75784.0
2019-10-23 10:40:00,51.01,51.08,50.89,50.93,91913.0,41.7288,41.786,41.6306,41.6633,91913.0
2019-10-23 10:45:00,50.96,51.06,50.88,50.98,45931.0,41.6879,41.7697,41.6224,41.7042,45931.0
2019-10-23 10:50:00,50.97,51.05,50.88,51.01,61496.0,41.6961,41.7615,41.6224,41.7288,61496.0
2019-10-23 10:55:00,50.99,51.1,50.88,51.1,71720.0,41.7124,41.8024,41.6224,41.8024,71720.0
2019-10-23 11:00:00,51.11,51.26,51.09,51.21,80270.0,41.8106,41.9333,41.7942,41.8924,80270.0
2019-10-23 11:05:00,51.22,51.45,51.11,51.14,133096.0,41.9006,42.0887,41.8106,41.8351,133096.0
2019-10-23 11:10:00,51.17,51.27,51.0,51.2,63764.0,41.8597,41.9415,41.7206,41.8842,63764.0
2019-10-23 11:15:00,51.2,51.68,51.2,51.65,156221.0,41.8842,42.2769,41.8842,42.2523,156221.0
2019-10-23 11:20:00,51.67,51.72,51.42,51.44,104039.0,42.2687,42.3096,42.0642,42.0805,104039.0
2019-10-23 11:25:00,51.43,51.71,51.31,51.67,163929.0,42.0724,42.3014,41.9742,42.2687,163929.0
2019-10-23 11:30:00,51.64,51.92,51.52,51.68,223572.0,42.2441,42.4732,42.146,42.2769,223572.0
2019-10-23 11:35:00,51.68,51.7,51.46,51.53,183104.0,42.2769,42.2932,42.0969,42.1542,183104.0
2019-10-23 11:40:00,51.55,51.59,51.39,51.49,48818.0,42.1705,42.2032,42.0396,42.1214,48818.0
2019-10-23 11:45:00,51.49,51.58,51.42,51.55,53179.0,42.1214,42.1951,42.0642,42.1705,53179.0
2019-10-23 11:50:00,51.56,51.59,51.46,51.57,57267.0,42.1787,42.2032,42.0969,42.1869,57267.0
2019-10-23 11:55:00,51.57,51.59,51.42,51.52,60475.0,42.1869,42.2032,42.0642,42.146,60475.0
2019-10-23 12:00:00,51.52,51.82,51.48,51.8,140210.0,42.146,42.3914,42.1133,42.375,140210.0
2019-10-23 12:05:00,51.8,51.82,51.51,51.57,53404.0,42.375,42.3914,42.1378,42.1869,53404.0
2019-10-23 12:10:00,51.55,51.55,51.16,51.16,82399.0,42.1705,42.1705,41.8515,41.8515,82399.0
2019-10-23 12:15:00,51.16,51.34,51.12,51.23,94326.0,41.8515,41.9987,41.8188,41.9087,94326.0
2019-10-23 12:20:00,51.23,51.26,51.11,51.19,41977.0,41.9087,41.9333,41.8106,41.876,41977.0
2019-10-23 12:25:00,51.19,51.22,51.11,51.14,53737.0,41.876,41.9006,41.8106,41.8351,53737.0
2019-10-23 12:30:00,51.12,51.14,51.02,51.07,78755.0,41.8188,41.8351,41.737,41.7779,78755.0
2019-10-23 12:35:00,51.05,51.18,50.98,51.1,53163.0,41.7615,41.8678,41.7042,41.8024,53163.0
2019-10-23 12:40:00,51.13,51.15,50.96,50.97,42178.0,41.8269,41.8433,41.6879,41.6961,42178.0
2019-10-23 12:45:00,50.98,51.01,50.87,50.98,56320.0,41.7042,41.7288,41.6142,41.7042,56320.0
2019-10-23 12:50:00,50.97,50.98,50.91,50.93,41255.0,41.6961,41.7042,41.647,41.6633,41255.0
2019-10-23 12:55:00,50.92,51.0,50.9,51.0,38139.0,41.6552,41.7206,41.6388,41.7206,38139.0
2019-10-23 13:00:00,51.0,51.03,50.97,51.0,81728.0,41.7206,41.7451,41.6961,41.7206,81728.0
2019-10-23 13:05:00,51.0,51.0,50.89,50.89,35851.0,41.7206,41.7206,41.6306,41.6306,35851.0
2019-10-23 13:10:00,50.9,50.9,50.76,50.82,63057.0,41.6388,41.6388,41.5243,41.5733,63057.0
2019-10-23 13:15:00,50.81,50.96,50.79,50.84,45708.0,41.5652,41.6879,41.5488,41.5897,45708.0
2019-10-23 13:20:00,50.85,50.9,50.82,50.84,103905.0,41.5979,41.6388,41.5733,41.5897,103905.0
2019-10-23 13:25:00,50.83,50.92,50.79,50.82,79487.0,41.5815,41.6552,41.5488,41.5733,79487.0
2019-10-23 13:30:00,50.82,50.87,50.76,50.82,57386.0,41.5733,41.6142,41.5243,41.5733,57386.0
2019-10-23 13:35:00,50.82,50.98,50.8,50.96,64840.0,41.5733,41.7042,41.557,41.6879,64840.0
2019-10-23 13:40:00,50.96,51.0,50.95,50.99,39458.0,41.6879,41.7206,41.6797,41.7124,39458.0
2019-10-23 13:45:00,51.0,51.23,50.94,51.21,89208.0,41.7206,41.9087,41.6715,41.8924,89208.0
2019-10-23 13:50:00,51.21,51.3,51.17,51.27,46679.0,41.8924,41.966,41.8597,41.9415,46679.0
2019-10-23 13:55:00,51.29,51.68,51.28,51.65,85332.0,41.9578,42.2769,41.9497,42.2523,85332.0
2019-10-23 14:00:00,51.64,51.64,51.37,51.38,56856.0,42.2441,42.2441,42.0233,42.0315,56856.0
2019-10-23 14:05:00,51.38,51.5,51.38,51.46,36315.0,42.0315,42.1296,42.0315,42.0969,36315.0
2019-10-23 14:10:00,51.46,51.46,51.32,51.33,42849.0,42.0969,42.0969,41.9824,41.9906,42849.0
2019-10-23 14:15:00,51.36,51.44,51.31,51.32,46145.0,42.0151,42.0805,41.9742,41.9824,46145.0
2019-10-23 14:20:00,51.3,51.31,51.22,51.24,55731.0,41.966,41.9742,41.9006,41.9169,55731.0
2019-10-23 14:25:00,51.24,51.24,51.09,51.16,41481.0,41.9169,41.9169,41.7942,41.8515,41481.0
2019-10-23 14:30:00,51.16,51.17,51.03,51.07,38754.0,41.8515,41.8597,41.7451,41.7779,38754.0
2019-10-23 14:35:00,51.07,51.12,51.04,51.08,34486.0,41.7779,41.8188,41.7533,41.786,34486.0
2019-10-23 14:40:00,51.06,51.15,51.06,51.14,27328.0,41.7697,41.8433,41.7697,41.8351,27328.0
2019-10-23 14:45:00,51.14,51.26,51.13,51.26,29674.0,41.8351,41.9333,41.8269,41.9333,29674.0
2019-10-23 14:50:00,51.25,51.26,51.14,51.17,23869.0,41.9251,41.9333,41.8351,41.8597,23869.0
2019-10-23 14:55:00,51.18,51.18,51.11,51.15,26335.0,41.8678,41.8678,41.8106,41.8433,26335.0
2019-10-23 15:00:00,51.13,51.16,51.05,51.09,38918.0,41.8269,41.8515,41.7615,41.7942,38918.0
2019-10-23 15:05:00,51.09,51.23,51.09,51.23,33704.0,41.7942,41.9087,41.7942,41.9087,33704.0
2019-10-23 15:10:00,51.24,51.27,51.21,51.24,37658.0,41.9169,41.9415,41.8924,41.9169,37658.0
2019-10-23 15:15:00,51.24,51.36,51.24,51.29,68309.0,41.9169,42.0151,41.9169,41.9578,68309.0
2019-10-23 15:20:00,51.3,51.37,51.25,51.36,35324.0,41.966,42.0233,41.9251,42.0151,35324.0
2019-10-23 15:25:00,51.36,51.38,51.21,51.26,65524.0,42.0151,42.0315,41.8924,41.9333,65524.0
2019-10-23 15:30:00,51.25,51.33,51.24,51.26,36123.0,41.9251,41.9906,41.9169,41.9333,36123.0
2019-10-23 15:35:00,51.24,51.36,51.19,51.29,48731.0,41.9169,42.0151,41.876,41.9578,48731.0
2019-10-23 15:40:00,51.29,51.38,51.25,51.38,57141.0,41.9578,42.0315,41.9251,42.0315,57141.0
2019-10-23 15:45:00,51.39,51.39,51.33,51.38,81571.0,42.0396,42.0396,41.9906,42.0315,81571.0
2019-10-23 15:50:00,51.38,51.57,51.37,51.43,150340.0,42.0315,42.1869,42.0233,42.0724,150340.0
2019-10-23 15:55:00,51.43,51.57,51.43,51.52,254953.0,42.0724,42.1869,42.0724,42.146,254953.0
2019-10-24 09:30:00,51.5,51.98,51.48,51.92,135659.0,42.1296,42.5223,42.1133,42.4732,135659.0
2019-10-24 09:35:00,51.91,52.09,51.8,51.98,159193.0,42.465,42.6123,42.375,42.5223,159193.0
2019-10-24 09:40:00,51.97,52.2,51.85,51.9,154122.0,42.5141,42.7023,42.4159,42.4568,154122.0
2019-10-24 09:45:00,51.85,52.04,51.71,51.71,76708.0,42.4159,42.5714,42.3014,42.3014,76708.0
2019-10-24 09:50:00,51.78,51.98,51.62,51.62,65084.0,42.3587,42.5223,42.2278,42.2278,65084.0
2019-10-24 09:55:00,51.59,51.87,51.51,51.78,60050.0,42.2032,42.4323,42.1378,42.3587,60050.0
2019-10-24 10:00:00,51.79,51.89,51.65,51.88,53431.0,42.3669,42.4487,42.2523,42.4405,53431.0
2019-10-24 10:05:00,51.89,51.98,51.87,51.93,61975.0,42.4487,42.5223,42.4323,42.4814,61975.0
2019-10-24 10:10:00,51.93,51.96,51.68,51.73,39325.0,42.4814,42.5059,42.2769,42.3178,39325.0
2019-10-24 10:15:00,51.72,51.76,51.6,51.62,38455.0,42.3096,42.3423,42.2114,42.2278,38455.0
2019-10-24 10:20:00,51.61,51.8,51.53,51.75,41366.0,42.2196,42.375,42.1542,42.3341,41366.0
2019-10-24 10:25:00,51.76,51.88,51.75,51.87,60567.0,42.3423,42.4405,42.3341,42.4323,60567.0
2019-10-24 10:30:00,51.89,51.91,51.71,51.75,49135.0,42.4487,42.465,42.3014,42.3341,49135.0
2019-10-24 10:35:00,51.74,51.76,51.67,51.71,55675.0,42.326,42.3423,42.2687,42.3014,55675.0
2019-10-24 10:40:00,51.73,51.93,51.71,51.93,34680.0,42.3178,42.4814,42.3014,42.4814,34680.0
2019-10-24 10:45:00,51.94,52.03,51.93,52.01,63448.0,42.4896,42.5632,42.4814,42.5468,63448.0
2019-10-24 10:50:00,52.01,52.02,51.88,51.95,24314.0,42.5468,42.555,42.4405,42.4977,24314.0
2019-10-24 10:55:00,51.95,52.0,51.89,51.96,28125.0,42.4977,42.5386,42.4487,42.5059,28125.0
2019-10-24 11:00:00,51.97,51.99,51.74,51.76,54473.0,42.5141,42.5305,42.326,42.3423,54473.0
2019-10-24 11:05:00,51.75,51.89,51.75,51.86,38423.0,42.3341,42.4487,42.3341,42.4241,38423.0
2019-10-24 11:10:00,51.86,51.87,51.8,51.82,31004.0,42.4241,42.4323,42.375,42.3914,31004.0
2019-10-24 11:15:00,51.82,51.87,51.76,51.78,26732.0,42.3914,42.4323,42.3423,42.3587,26732.0
2019-10-24 11:20:00,51.79,51.92,51.75,51.89,31186.0,42.3669,42.4732,42.3341,42.4487,31186.0
2019-10-24 11:25:00,51.9,52.03,51.89,52.01,38168.0,42.4568,42.5632,42.4487,42.5468,38168.0
2019-10-24 11:30:00,52.02,52.06,51.95,51.98,41222.0,42.555,42.5877,42.4977,42.5223,41222.0
2019-10-24 11:35:00,51.97,52.04,51.77,51.78,55725.0,42.5141,42.5714,42.3505,42.3587,55725.0
2019-10-24 11:40:00,51.78,51.9,51.75,51.84,34749.0,42.3587,42.4568,42.3341,42.4078,34749.0
2019-10-24 11:45:00,51.85,51.91,51.82,51.86,31281.0,42.4159,42.465,42.3914,42.4241,31281.0
2019-10-24 11:50:00,51.86,51.9,51.77,51.9,29330.0,42.4241,42.4568,42.3505,42.4568,29330.0
2019-10-24 11:55:00,51.89,51.97,51.87,51.97,32603.0,42.4487,42.5141,42.4323,42.5141,32603.0
2019-10-24 12:00:00,51.97,52.09,51.96,52.03,32817.0,42.5141,42.6123,42.5059,42.5632,32817.0
2019-10-24 12:05:00,52.02,52.03,51.9,51.96,35802.0,42.555,42.5632,42.4568,42.5059,35802.0
2019-10-24 12:10:00,51.95,51.96,51.86,51.87,25747.0,42.4977,42.5059,42.4241,42.4323,25747.0
2019-10-24 12:15:00,51.86,51.87,51.77,51.85,35299.0,42.4241,42.4323,42.3505,42.4159,35299.0
2019-10-24 12:20:00,51.86,51.9,51.81,51.9,24469.0,42.4241,42.4568,42.3832,42.4568,24469.0
2019-10-24 12:25:00,51.9,51.9,51.8,51.86,34872.0,42.4568,42.4568,42.375,42.4241,34872.0
2019-10-24 12:30:00,51.86,51.87,51.77,51.86,47053.0,42.4241,42.4323,42.3505,42.4241,47053.0
2019-10-24 12:35:00,51.85,51.88,51.83,51.88,22664.0,42.4159,42.4405,42.3996,42.4405,22664.0
2019-10-24 12:40:00,51.87,51.92,51.87,51.92,26250.0,42.4323,42.4732,42.4323,42.4732,26250.0
2019-10-24 12:45:00,51.93,51.99,51.93,51.99,20246.0,42.4814,42.5305,42.4814,42.5305,20246.0
2019-10-24 12:50:00,51.98,52.01,51.95,51.98,20877.0,42.5223,42.5468,42.4977,42.5223,20877.0
2019-10-24 12:55:00,51.99,52.01,51.93,51.96,24339.0,42.5305,42.5468,42.4814,42.5059,24339.0
2019-10-24 13:00:00,51.97,52.04,51.96,52.0,39560.0,42.5141,42.5714,42.5059,42.5386,39560.0
2019-10-24 13:05:00,52.01,52.03,51.98,51.98,27382.0,42.5468,42.5632,42.5223,42.5223,27382.0
2019-10-24 13:10:00,51.98,52.08,51.97,52.08,19146.0,42.5223,42.6041,42.5141,42.6041,19146.0
2019-10-24 13:15:00,52.08,52.1,52.05,52.1,22774.0,42.6041,42.6205,42.5795,42.6205,22774.0
2019-10-24 13:20:00,52.09,52.13,52.08,52.13,43191.0,42.6123,42.645,42.6041,42.645,43191.0
2019-10-24 13:25:00,52.13,52.13,52.07,52.09,32558.0,42.645,42.645,42.5959,42.6123,32558.0
2019-10-24 13:30:00,52.09,52.1,51.99,52.0,26476.0,42.6123,42.6205,42.5305,42.5386,26476.0
2019-10-24 13:35:00,52.0,52.1,51.99,52.07,37087.0,42.5386,42.6205,42.5305,42.5959,37087.0
2019-10-24 13:40:00,52.06,52.1,52.04,52.1,24918.0,42.5877,42.6205,42.5714,42.6205,24918.0
2019-10-24 13:45:00,52.1,52.16,52.07,52.15,29856.0,42.6205,42.6695,42.5959,42.6614,29856.0
2019-10-24 13:50:00,52.15,52.18,52.05,52.06,33687.0,42.6614,42.6859,42.5795,42.5877,33687.0
2019-10-24 13:55:00,52.06,52.11,52.06,52.08,36025.0,42.5877,42.6286,42.5877,42.6041,36025.0
2019-10-24 14:00:00,52.08,52.11,52.06,52.09,39100.0,42.6041,42.6286,42.5877,42.6123,39100.0
2019-10-24 14:05:00,52.08,52.22,52.08,52.21,53763.0,42.6041,42.7186,42.6041,42.7104,53763.0
2019-10-24 14:10:00,52.21,52.27,52.21,52.25,80569.0,42.7104,42.7595,42.7104,42.7432,80569.0
2019-10-24 14:15:00,52.26,52.27,52.19,52.2,31706.0,42.7513,42.7595,42.6941,42.7023,31706.0
2019-10-24 14:20:00,52.2,52.21,52.08,52.13,61723.0,42.7023,42.7104,42.6041,42.645,61723.0
2019-10-24 14:25:00,52.14,52.15,52.1,52.12,43640.0,42.6532,42.6614,42.6205,42.6368,43640.0
2019-10-24 14:30:00,52.12,52.14,52.07,52.1,72089.0,42.6368,42.6532,42.5959,42.6205,72089.0
2019-10-24 14:35:00,52.09,52.1,52.03,52.09,41041.0,42.6123,42.6205,42.5632,42.6123,41041.0
2019-10-24 14:40:00,52.09,52.11,52.06,52.08,31444.0,42.6123,42.6286,42.5877,42.6041,31444.0
2019-10-24 14:45:00,52.08,52.14,52.05,52.13,26324.0,42.6041,42.6532,42.5795,42.645,26324.0
2019-10-24 14:50:00,52.12,52.12,52.09,52.11,21716.0,42.6368,42.6368,42.6123,42.6286,21716.0
2019-10-24 14:55:00,52.11,52.11,52.04,52.07,37356.0,42.6286,42.6286,42.5714,42.5959,37356.0
2019-10-24 15:00:00,52.07,52.13,52.05,52.13,32064.0,42.5959,42.645,42.5795,42.645,32064.0
2019-10-24 15:05:00,52.13,52.14,52.05,52.05,35680.0,42.645,42.6532,42.5795,42.5795,35680.0
2019-10-24 15:10:00,52.05,52.06,51.99,52.0,41989.0,42.5795,42.5877,42.5305,42.5386,41989.0
2019-10-24 15:15:00,52.0,52.06,52.0,52.02,32574.0,42.5386,42.5877,42.5386,42.555,32574.0
2019-10-24 15:20:00,52.02,52.05,51.99,51.99,28730.0,42.555,42.5795,42.5305,42.5305,28730.0
2019-10-24 15:25:00,52.0,52.05,51.99,52.0,30961.0,42.5386,42.5795,42.5305,42.5386,30961.0
2019-10-24 15:30:00,52.0,52.03,51.97,51.98,47753.0,42.5386,42.5632,42.5141,42.5223,47753.0
2019-10-24 15:35:00,51.98,52.06,51.97,52.05,46445.0,42.5223,42.5877,42.5141,42.5795,46445.0
2019-10-24 15:40:00,52.05,52.05,52.02,52.04,35218.0,42.5795,42.5795,42.555,42.5714,35218.0
2019-10-24 15:45:00,52.03,52.04,51.98,52.02,105129.0,42.5632,42.5714,42.5223,42.555,105129.0
2019-10-24 15:50:00,52.02,52.11,52.01,52.09,143116.0,42.555,42.6286,42.5468,42.6123,143116.0
2019-10-24 15:55:00,52.09,52.15,52.02,52.04,264838.0,42.6123,42.6614,42.555,42.5714,264838.0
2019-10-25 09:30:00,52.25,52.39,51.95,52.22,101293.0,42.7432,42.8577,42.4977,42.7186,101293.0
2019-10-25 09:35:00,52.24,52.25,51.81,51.87,83090.0,42.735,42.7432,42.3832,42.4323,83090.0
2019-10-25 09:40:00,51.86,51.86,51.65,51.68,76521.0,42.4241,42.4241,42.2523,42.2769,76521.0
2019-10-25 09:45:00,51.69,51.84,51.55,51.8,57696.0,42.2851,42.4078,42.1705,42.375,57696.0
2019-10-25 09:50:00,51.8,52.16,51.79,52.06,49909.0,42.375,42.6695,42.3669,42.5877,49909.0
2019-10-25 09:55:00,52.08,52.11,51.9,51.9,26739.0,42.6041,42.6286,42.4568,42.4568,26739.0
2019-10-25 10:00:00,51.89,52.06,51.89,52.04,25309.0,42.4487,42.5877,42.4487,42.5714,25309.0
2019-10-25 10:05:00,52.04,52.11,51.97,52.08,26364.0,42.5714,42.6286,42.5141,42.6041,26364.0
2019-10-25 10:10:00,52.09,52.09,51.95,51.96,24051.0,42.6123,42.6123,42.4977,42.5059,24051.0
2019-10-25 10:15:00,51.96,51.97,51.79,51.79,29903.0,42.5059,42.5141,42.3669,42.3669,29903.0
2019-10-25 10:20:00,51.78,51.99,51.76,51.95,18274.0,42.3587,42.5305,42.3423,42.4977,18274.0
2019-10-25 10:25:00,51.95,51.96,51.87,51.95,23097.0,42.4977,42.5059,42.4323,42.4977,23097.0
2019-10-25 10:30:00,51.96,52.11,51.91,52.1,68931.0,42.5059,42.6286,42.465,42.6205,68931.0
2019-10-25 10:35:00,52.1,52.23,52.1,52.12,36378.0,42.6205,42.7268,42.6205,42.6368,36378.0
2019-10-25 10:40:00,52.12,52.23,52.12,52.19,41871.0,42.6368,42.7268,42.6368,42.6941,41871.0
2019-10-25 10:45:00,52.19,52.24,52.15,52.24,34119.0,42.6941,42.735,42.6614,42.735,34119.0
2019-10-25 10:50:00,52.23,52.24,52.16,52.24,18390.0,42.7268,42.735,42.6695,42.735,18390.0
2019-10-25 10:55:00,52.23,52.34,52.2,52.32,48509.0,42.7268,42.8168,42.7023,42.8004,48509.0
2019-10-25 11:00:00,52.33,52.6,52.31,52.57,103836.0,42.8086,43.0295,42.7922,43.0049,103836.0
2019-10-25 11:05:00,52.56,52.69,52.56,52.69,82372.0,42.9968,43.1031,42.9968,43.1031,82372.0
2019-10-25 11:10:00,52.69,52.75,52.62,52.71,74633.0,43.1031,43.1522,43.0458,43.1195,74633.0
2019-10-25 11:15:00,52.71,52.74,52.61,52.64,93929.0,43.1195,43.144,43.0377,43.0622,93929.0
2019-10-25 11:20:00,52.65,52.7,52.54,52.54,43525.0,43.0704,43.1113,42.9804,42.9804,43525.0
2019-10-25 11:25:00,52.55,52.67,52.52,52.62,33723.0,42.9886,43.0867,42.964,43.0458,33723.0
2019-10-25 11:30:00,52.63,52.63,52.54,52.62,32517.0,43.054,43.054,42.9804,43.0458,32517.0
2019-10-25 11:35:00,52.6,52.63,52.56,52.59,26917.0,43.0295,43.054,42.9968,43.0213,26917.0
2019-10-25 11:40:00,52.6,52.63,52.57,52.62,25584.0,43.0295,43.054,43.0049,43.0458,25584.0
2019-10-25 11:45:00,52.63,52.68,52.62,52.65,26649.0,43.054,43.0949,43.0458,43.0704,26649.0
2019-10-25 11:50:00,52.66,52.75,52.61,52.74,54890.0,43.0786,43.1522,43.0377,43.144,54890.0
2019-10-25 11:55:00,52.74,52.75,52.67,52.74,27357.0,43.144,43.1522,43.0867,43.144,27357.0
2019-10-25 12:00:00,52.75,52.79,52.58,52.58,31396.0,43.1522,43.1849,43.0131,43.0131,31396.0
2019-10-25 12:05:00,52.58,52.71,52.57,52.7,35127.0,43.0131,43.1195,43.0049,43.1113,35127.0
2019-10-25 12:10:00,52.71,52.8,52.7,52.74,33844.0,43.1195,43.1931,43.1113,43.144,33844.0
2019-10-25 12:15:00,52.74,52.82,52.73,52.8,29055.0,43.144,43.2094,43.1358,43.1931,29055.0
2019-10-25 12:20:00,52.8,52.82,52.73,52.78,14852.0,43.1931,43.2094,43.1358,43.1767,14852.0
2019-10-25 12:25:00,52.78,52.82,52.76,52.8,22291.0,43.1767,43.2094,43.1604,43.1931,22291.0
2019-10-25 12:30:00,52.8,52.84,52.79,52.83,29851.0,43.1931,43.2258,43.1849,43.2176,29851.0
2019-10-25 12:35:00,52.83,52.85,52.75,52.81,32294.0,43.2176,43.234,43.1522,43.2013,32294.0
2019-10-25 12:40:00,52.81,52.85,52.75,52.83,34240.0,43.2013,43.234,43.1522,43.2176,34240.0
2019-10-25 12:45:00,52.83,52.84,52.72,52.73,43410.0,43.2176,43.2258,43.1276,43.1358,43410.0
2019-10-25 12:50:00,52.73,52.77,52.68,52.72,34552.0,43.1358,43.1685,43.0949,43.1276,34552.0
2019-10-25 12:55:00,52.72,52.78,52.69,52.76,22249.0,43.1276,43.1767,43.1031,43.1604,22249.0
2019-10-25 13:00:00,52.76,52.83,52.76,52.81,19073.0,43.1604,43.2176,43.1604,43.2013,19073.0
2019-10-25 13:05:00,52.81,52.84,52.77,52.82,32760.0,43.2013,43.2258,43.1685,43.2094,32760.0
2019-10-25 13:10:00,52.82,52.89,52.81,52.88,48533.0,43.2094,43.2667,43.2013,43.2585,48533.0
2019-10-25 13:15:00,52.87,52.9,52.87,52.89,56379.0,43.2504,43.2749,43.2504,43.2667,56379.0
2019-10-25 13:20:00,52.9,52.96,52.89,52.94,44941.0,43.2749,43.324,43.2667,43.3076,44941.0
2019-10-25 13:25:00,52.93,52.98,52.93,52.97,24413.0,43.2994,43.3403,43.2994,43.3322,24413.0
2019-10-25 13:30:00,52.98,52.98,52.92,52.94,28194.0,43.3403,43.3403,43.2913,43.3076,28194.0
2019-10-25 13:35:00,52.94,53.0,52.93,52.99,49820.0,43.3076,43.3567,43.2994,43.3485,49820.0
2019-10-25 13:40:00,52.98,52.99,52.87,52.89,71916.0,43.3403,43.3485,43.2504,43.2667,71916.0
2019-10-25 13:45:00,52.89,52.95,52.88,52.93,35710.0,43.2667,43.3158,43.2585,43.2994,35710.0
2019-10-25 13:50:00,52.93,52.98,52.92,52.97,31266.0,43.2994,43.3403,43.2913,43.3322,31266.0
2019-10-25 13:55:00,52.97,53.0,52.92,52.92,32836.0,43.3322,43.3567,43.2913,43.2913,32836.0
2019-10-25 14:00:00,52.91,52.95,52.87,52.89,28644.0,43.2831,43.3158,43.2504,43.2667,28644.0
2019-10-25 14:05:00,52.89,52.93,52.86,52.93,27729.0,43.2667,43.2994,43.2422,43.2994,27729.0
2019-10-25 14:10:00,52.93,52.94,52.9,52.93,23062.0,43.2994,43.3076,43.2749,43.2994,23062.0
2019-10-25 14:15:00,52.92,52.95,52.87,52.87,30077.0,43.2913,43.3158,43.2504,43.2504,30077.0
2019-10-25 14:20:00,52.87,52.91,52.82,52.91,33894.0,43.2504,43.2831,43.2094,43.2831,33894.0
2019-10-25 14:25:00,52.91,52.95,52.87,52.93,24178.0,43.2831,43.3158,43.2504,43.2994,24178.0
2019-10-25 14:30:00,52.94,52.94,52.86,52.89,27998.0,43.3076,43.3076,43.2422,43.2667,27998.0
2019-10-25 14:35:00,52.9,52.91,52.85,52.91,24321.0,43.2749,43.2831,43.234,43.2831,24321.0
2019-10-25 14:40:00,52.91,52.91,52.82,52.87,34999.0,43.2831,43.2831,43.2094,43.2504,34999.0
2019-10-25 14:45:00,52.87,52.89,52.77,52.79,38872.0,43.2504,43.2667,43.1685,43.1849,38872.0
2019-10-25 14:50:00,52.78,52.84,52.77,52.79,33074.0,43.1767,43.2258,43.1685,43.1849,33074.0
2019-10-25 14:55:00,52.79,52.85,52.77,52.79,30614.0,43.1849,43.234,43.1685,43.1849,30614.0
2019-10-25 15:00:00,52.78,52.82,52.75,52.76,33818.0,43.1767,43.2094,43.1522,43.1604,33818.0
2019-10-25 15:05:00,52.76,52.76,52.71,52.71,29158.0,43.1604,43.1604,43.1195,43.1195,29158.0
2019-10-25 15:10:00,52.72,52.83,52.71,52.83,54430.0,43.1276,43.2176,43.1195,43.2176,54430.0
2019-10-25 15:15:00,52.83,52.84,52.75,52.75,35024.0,43.2176,43.2258,43.1522,43.1522,35024.0
2019-10-25 15:20:00,52.75,52.81,52.74,52.78,46380.0,43.1522,43.2013,43.144,43.1767,46380.0
2019-10-25 15:25:00,52.78,52.84,52.77,52.79,41673.0,43.1767,43.2258,43.1685,43.1849,41673.0
2019-10-25 15:30:00,52.8,52.93,52.79,52.91,39047.0,43.1931,43.2994,43.1849,43.2831,39047.0
2019-10-25 15:35:00,52.91,52.92,52.83,52.83,31273.0,43.2831,43.2913,43.2176,43.2176,31273.0
2019-10-25 15:40:00,52.83,52.91,52.81,52.91,48887.0,43.2176,43.2831,43.2013,43.2831,48887.0
2019-10-25 15:45:00,52.9,52.92,52.84,52.86,77590.0,43.2749,43.2913,43.2258,43.2422,77590.0
2019-10-25 15:50:00,52.86,52.9,52.8,52.82,122282.0,43.2422,43.2749,43.1931,43.2094,122282.0
2019-10-25 15:55:00,52.82,52.85,52.76,52.84,263346.0,43.2094,43.234,43.1604,43.2258,263346.0
2019-10-28 09:30:00,53.0,53.24,52.95,53.17,96917.0,43.3567,43.553,43.3158,43.4958,96917.0
2019-10-28 09:35:00,53.16,53.37,53.09,53.33,61219.0,43.4876,43.6594,43.4303,43.6267,61219.0
2019-10-28 09:40:00,53.36,53.41,53.02,53.15,74539.0,43.6512,43.6921,43.3731,43.4794,74539.0
2019-10-28 09:45:00,53.13,53.38,53.13,53.24,53755.0,43.463,43.6676,43.463,43.553,53755.0
2019-10-28 09:50:00,53.24,53.24,52.92,52.97,49276.0,43.553,43.553,43.2913,43.3322,49276.0
2019-10-28 09:55:00,52.96,52.98,52.77,52.8,52456.0,43.324,43.3403,43.1685,43.1931,52456.0
2019-10-28 10:00:00,52.78,52.84,52.57,52.6,49368.0,43.1767,43.2258,43.0049,43.0295,49368.0
2019-10-28 10:05:00,52.6,52.74,52.57,52.71,50025.0,43.0295,43.144,43.0049,43.1195,50025.0
2019-10-28 10:10:00,52.71,52.74,52.58,52.58,27683.0,43.1195,43.144,43.0131,43.0131,27683.0
2019-10-28 10:15:00,52.58,52.73,52.57,52.65,59556.0,43.0131,43.1358,43.0049,43.0704,59556.0
2019-10-28 10:20:00,52.66,52.8,52.64,52.72,34372.0,43.0786,43.1931,43.0622,43.1276,34372.0
2019-10-28 10:25:00,52.71,52.83,52.54,52.83,88133.0,43.1195,43.2176,42.9804,43.2176,88133.0
2019-10-28 10:30:00,52.81,52.83,52.66,52.7,45069.0,43.2013,43.2176,43.0786,43.1113,45069.0
2019-10-28 10:35:00,52.72,52.72,52.59,52.67,22757.0,43.1276,43.1276,43.0213,43.0867,22757.0
2019-10-28 10:40:00,52.66,52.86,52.59,52.86,30848.0,43.0786,43.2422,43.0213,43.2422,30848.0
2019-10-28 10:45:00,52.86,52.92,52.73,52.73,59040.0,43.2422,43.2913,43.1358,43.1358,59040.0
2019-10-28 10:50:00,52.73,52.8,52.67,52.73,34396.0,43.1358,43.1931,43.0867,43.1358,34396.0
2019-10-28 10:55:00,52.74,52.86,52.73,52.74,30679.0,43.144,43.2422,43.1358,43.144,30679.0
2019-10-28 11:00:00,52.74,52.82,52.69,52.8,12263.0,43.144,43.2094,43.1031,43.1931,12263.0
2019-10-28 11:05:00,52.8,52.83,52.66,52.72,31372.0,43.1931,43.2176,43.0786,43.1276,31372.0
2019-10-28 11:10:00,52.73,52.74,52.65,52.68,14430.0,43.1358,43.144,43.0704,43.0949,14430.0
2019-10-28 11:15:00,52.65,52.68,52.57,52.58,41198.0,43.0704,43.0949,43.0049,43.0131,41198.0
2019-10-28 11:20:00,52.58,52.59,52.49,52.55,74051.0,43.0131,43.0213,42.9395,42.9886,74051.0
2019-10-28 11:25:00,52.55,52.67,52.52,52.64,58202.0,42.9886,43.0867,42.964,43.0622,58202.0
2019-10-28 11:30:00,52.63,52.64,52.51,52.53,28141.0,43.054,43.0622,42.9559,42.9722,28141.0
2019-10-28 11:35:00,52.54,52.6,52.52,52.57,15580.0,42.9804,43.0295,42.964,43.0049,15580.0
2019-10-28 11:40:00,52.56,52.65,52.55,52.65,45658.0,42.9968,43.0704,42.9886,43.0704,45658.0
2019-10-28 11:45:00,52.65,52.66,52.58,52.62,31413.0,43.0704,43.0786,43.0131,43.0458,31413.0
2019-10-28 11:50:00,52.61,52.69,52.58,52.69,12041.0,43.0377,43.1031,43.0131,43.1031,12041.0
2019-10-28 11:55:00,52.7,52.74,52.66,52.74,22389.0,43.1113,43.144,43.0786,43.144,22389.0
2019-10-28 12:00:00,52.74,52.78,52.7,52.78,25475.0,43.144,43.1767,43.1113,43.1767,25475.0
2019-10-28 12:05:00,52.78,52.81,52.71,52.74,18958.0,43.1767,43.2013,43.1195,43.144,18958.0
2019-10-28 12:10:00,52.74,52.85,52.74,52.82,27571.0,43.144,43.234,43.144,43.2094,27571.0
2019-10-28 12:15:00,52.82,52.85,52.81,52.83,14613.0,43.2094,43.234,43.2013,43.2176,14613.0
2019-10-28 12:20:00,52.84,52.92,52.84,52.84,24941.0,43.2258,43.2913,43.2258,43.2258,24941.0
2019-10-28 12:25:00,52.83,52.88,52.82,52.85,13192.0,43.2176,43.2585,43.2094,43.234,13192.0
2019-10-28 12:30:00,52.85,52.85,52.79,52.8,12739.0,43.234,43.234,43.1849,43.1931,12739.0
2019-10-28 12:35:00,52.8,52.84,52.77,52.83,23486.0,43.1931,43.2258,43.1685,43.2176,23486.0
2019-10-28 12:40:00,52.82,52.87,52.79,52.79,25255.0,43.2094,43.2504,43.1849,43.1849,25255.0
2019-10-28 12:45:00,52.8,52.81,52.67,52.67,17194.0,43.1931,43.2013,43.0867,43.0867,17194.0
2019-10-28 12:50:00,52.66,52.7,52.65,52.67,16602.0,43.0786,43.1113,43.0704,43.0867,16602.0
2019-10-28 12:55:00,52.68,52.71,52.64,52.65,17781.0,43.0949,43.1195,43.0622,43.0704,17781.0
2019-10-28 13:00:00,52.66,52.66,52.59,52.61,20133.0,43.0786,43.0786,43.0213,43.0377,20133.0
2019-10-28 13:05:00,52.6,52.66,52.59,52.66,15034.0,43.0295,43.0786,43.0213,43.0786,15034.0
2019-10-28 13:10:00,52.66,52.71,52.63,52.69,26980.0,43.0786,43.1195,43.054,43.1031,26980.0
2019-10-28 13:15:00,52.69,52.7,52.63,52.65,16426.0,43.1031,43.1113,43.054,43.0704,16426.0
2019-10-28 13:20:00,52.66,52.7,52.65,52.66,11345.0,43.0786,43.1113,43.0704,43.0786,11345.0
2019-10-28 13:25:00,52.66,52.76,52.65,52.67,31030.0,43.0786,43.1604,43.0704,43.0867,31030.0
2019-10-28 13:30:00,52.67,52.69,52.64,52.65,32084.0,43.0867,43.1031,43.0622,43.0704,32084.0
2019-10-28 13:35:00,52.66,52.68,52.63,52.65,15200.0,43.0786,43.0949,43.054,43.0704,15200.0
2019-10-28 13:40:00,52.65,52.65,52.5,52.53,68780.0,43.0704,43.0704,42.9477,42.9722,68780.0
2019-10-28 13:45:00,52.53,52.58,52.51,52.55,17574.0,42.9722,43.0131,42.9559,42.9886,17574.0
2019-10-28 13:50:00,52.56,52.59,52.43,52.5,222450.0,42.9968,43.0213,42.8904,42.9477,222450.0
2019-10-28 13:55:00,52.52,52.54,52.46,52.5,60893.0,42.964,42.9804,42.915,42.9477,60893.0
2019-10-28 14:00:00,52.51,52.67,52.5,52.66,34265.0,42.9559,43.0867,42.9477,43.0786,34265.0
2019-10-28 14:05:00,52.67,52.7,52.63,52.7,25656.0,43.0867,43.1113,43.054,43.1113,25656.0
2019-10-28 14:10:00,52.71,52.78,52.69,52.78,20126.0,43.1195,43.1767,43.1031,43.1767,20126.0
2019-10-28 14:15:00,52.8,52.89,52.78,52.85,30352.0,43.1931,43.2667,43.1767,43.234,30352.0
2019-10-28 14:20:00,52.85,52.88,52.84,52.87,14794.0,43.234,43.2585,43.2258,43.2504,14794.0
2019-10-28 14:25:00,52.86,52.93,52.82,52.92,30836.0,43.2422,43.2994,43.2094,43.2913,30836.0
2019-10-28 14:30:00,52.92,52.99,52.91,52.98,17980.0,43.2913,43.3485,43.2831,43.3403,17980.0
2019-10-28 14:35:00,52.97,52.99,52.94,52.98,17539.0,43.3322,43.3485,43.3076,43.3403,17539.0
2019-10-28 14:40:00,52.97,53.0,52.93,53.0,18925.0,43.3322,43.3567,43.2994,43.3567,18925.0
2019-10-28 14:45:00,53.0,53.08,52.99,53.05,23620.0,43.3567,43.4221,43.3485,43.3976,23620.0
2019-10-28 14:50:00,53.04,53.06,52.98,53.05,17689.0,43.3894,43.4058,43.3403,43.3976,17689.0
2019-10-28 14:55:00,53.05,53.07,53.02,53.05,31886.0,43.3976,43.414,43.3731,43.3976,31886.0
2019-10-28 15:00:00,53.04,53.05,52.99,53.02,13303.0,43.3894,43.3976,43.3485,43.3731,13303.0
2019-10-28 15:05:00,53.02,53.07,52.99,53.01,18058.0,43.3731,43.414,43.3485,43.3649,18058.0
2019-10-28 15:10:00,53.02,53.13,53.01,53.11,19532.0,43.3731,43.463,43.3649,43.4467,19532.0
2019-10-28 15:15:00,53.13,53.14,53.08,53.11,18985.0,43.463,43.4712,43.4221,43.4467,18985.0
2019-10-28 15:20:00,53.11,53.11,53.02,53.05,28019.0,43.4467,43.4467,43.3731,43.3976,28019.0
2019-10-28 15:25:00,53.04,53.11,53.03,53.06,25268.0,43.3894,43.4467,43.3812,43.4058,25268.0
2019-10-28 15:30:00,53.06,53.06,52.95,52.98,33670.0,43.4058,43.4058,43.3158,43.3403,33670.0
2019-10-28 15:35:00,52.98,52.99,52.92,52.98,37728.0,43.3403,43.3485,43.2913,43.3403,37728.0
2019-10-28 15:40:00,52.97,52.98,52.93,52.96,38088.0,43.3322,43.3403,43.2994,43.324,38088.0
2019-10-28 15:45:00,52.95,52.97,52.91,52.95,41743.0,43.3158,43.3322,43.2831,43.3158,41743.0
2019-10-28 15:50:00,52.95,52.97,52.9,52.91,79294.0,43.3158,43.3322,43.2749,43.2831,79294.0
2019-10-28 15:55:00,52.92,52.94,52.8,52.8,185775.0,43.2913,43.3076,43.1931,43.1931,185775.0
2019-10-29 09:30:00,52.67,52.93,52.62,52.87,46886.0,43.0867,43.2994,43.0458,43.2504,46886.0
2019-10-29 09:35:00,52.9,53.0,52.82,52.88,26249.0,43.2749,43.3567,43.2094,43.2585,26249.0
2019-10-29 09:40:00,52.86,52.9,52.7,52.78,36395.0,43.2422,43.2749,43.1113,43.1767,36395.0
2019-10-29 09:45:00,52.76,52.78,52.39,52.44,45443.0,43.1604,43.1767,42.8577,42.8986,45443.0
2019-10-29 09:50:00,52.44,52.68,52.43,52.65,29185.0,42.8986,43.0949,42.8904,43.0704,29185.0
2019-10-29 09:55:00,52.63,52.72,52.61,52.64,16170.0,43.054,43.1276,43.0377,43.0622,16170.0
2019-10-29 10:00:00,52.62,52.68,52.51,52.64,14372.0,43.0458,43.0949,42.9559,43.0622,14372.0
2019-10-29 10:05:00,52.68,52.73,52.56,52.57,19186.0,43.0949,43.1358,42.9968,43.0049,19186.0
2019-10-29 10:10:00,52.57,52.71,52.55,52.62,22667.0,43.0049,43.1195,42.9886,43.0458,22667.0
2019-10-29 10:15:00,52.65,52.98,52.64,52.98,38161.0,43.0704,43.3403,43.0622,43.3403,38161.0
2019-10-29 10:20:00,52.97,53.17,52.97,53.11,60806.0,43.3322,43.4958,43.3322,43.4467,60806.0
2019-10-29 10:25:00,53.08,53.11,52.95,53.05,17788.0,43.4221,43.4467,43.3158,43.3976,17788.0
2019-10-29 10:30:00,53.04,53.2,53.03,53.18,24555.0,43.3894,43.5203,43.3812,43.5039,24555.0
2019-10-29 10:35:00,53.18,53.21,53.1,53.13,17986.0,43.5039,43.5285,43.4385,43.463,17986.0
2019-10-29 10:40:00,53.14,53.16,53.03,53.04,16440.0,43.4712,43.4876,43.3812,43.3894,16440.0
2019-10-29 10:45:00,53.05,53.13,53.02,53.06,20531.0,43.3976,43.463,43.3731,43.4058,20531.0
2019-10-29 10:50:00,53.05,53.06,52.92,52.93,24643.0,43.3976,43.4058,43.2913,43.2994,24643.0
2019-10-29 10:55:00,52.91,52.99,52.8,52.8,44440.0,43.2831,43.3485,43.1931,43.1931,44440.0
2019-10-29 11:00:00,52.83,52.93,52.79,52.89,28525.0,43.2176,43.2994,43.1849,43.2667,28525.0
2019-10-29 11:05:00,52.9,52.95,52.86,52.86,38685.0,43.2749,43.3158,43.2422,43.2422,38685.0
2019-10-29 11:10:00,52.86,52.87,52.77,52.82,30218.0,43.2422,43.2504,43.1685,43.2094,30218.0
2019-10-29 11:15:00,52.8,52.87,52.74,52.75,20658.0,43.1931,43.2504,43.144,43.1522,20658.0
2019-10-29 11:20:00,52.76,52.78,52.67,52.7,33922.0,43.1604,43.1767,43.0867,43.1113,33922.0
2019-10-29 11:25:00,52.7,52.87,52.69,52.86,26018.0,43.1113,43.2504,43.1031,43.2422,26018.0
2019-10-29 11:30:00,52.87,52.87,52.77,52.79,18293.0,43.2504,43.2504,43.1685,43.1849,18293.0
2019-10-29 11:35:00,52.8,52.87,52.78,52.8,18536.0,43.1931,43.2504,43.1767,43.1931,18536.0
2019-10-29 11:40:00,52.81,52.9,52.79,52.89,13732.0,43.2013,43.2749,43.1849,43.2667,13732.0
2019-10-29 11:45:00,52.87,52.95,52.86,52.93,17140.0,43.2504,43.3158,43.2422,43.2994,17140.0
2019-10-29 11:50:00,52.93,52.97,52.89,52.94,26072.0,43.2994,43.3322,43.2667,43.3076,26072.0
2019-10-29 11:55:00,52.95,52.95,52.69,52.73,30968.0,43.3158,43.3158,43.1031,43.1358,30968.0
2019-10-29 12:00:00,52.7,52.78,52.67,52.69,22181.0,43.1113,43.1767,43.0867,43.1031,22181.0
2019-10-29 12:05:00,52.68,52.7,52.66,52.7,22533.0,43.0949,43.1113,43.0786,43.1113,22533.0
2019-10-29 12:10:00,52.68,52.85,52.66,52.84,10634.0,43.0949,43.234,43.0786,43.2258,10634.0
2019-10-29 12:15:00,52.84,52.88,52.81,52.83,18998.0,43.2258,43.2585,43.2013,43.2176,18998.0
2019-10-29 12:20:00,52.83,52.92,52.81,52.89,14311.0,43.2176,43.2913,43.2013,43.2667,14311.0
2019-10-29 12:25:00,52.89,52.93,52.86,52.92,21659.0,43.2667,43.2994,43.2422,43.2913,21659.0
2019-10-29 12:30:00,52.91,52.94,52.86,52.87,25292.0,43.2831,43.3076,43.2422,43.2504,25292.0
2019-10-29 12:35:00,52.87,52.89,52.81,52.85,19526.0,43.2504,43.2667,43.2013,43.234,19526.0
2019-10-29 12:40:00,52.85,52.89,52.81,52.88,27265.0,43.234,43.2667,43.2013,43.2585,27265.0
2019-10-29 12:45:00,52.89,52.93,52.86,52.86,12044.0,43.2667,43.2994,43.2422,43.2422,12044.0
2019-10-29 12:50:00,52.87,52.88,52.8,52.88,17905.0,43.2504,43.2585,43.1931,43.2585,17905.0
2019-10-29 12:55:00,52.9,52.99,52.9,52.97,15714.0,43.2749,43.3485,43.2749,43.3322,15714.0
2019-10-29 13:00:00,52.97,53.0,52.96,52.99,18665.0,43.3322,43.3567,43.324,43.3485,18665.0
2019-10-29 13:05:00,52.99,53.0,52.96,52.97,19731.0,43.3485,43.3567,43.324,43.3322,19731.0
2019-10-29 13:10:00,52.98,52.98,52.85,52.89,17386.0,43.3403,43.3403,43.234,43.2667,17386.0
2019-10-29 13:15:00,52.89,52.96,52.86,52.91,33645.0,43.2667,43.324,43.2422,43.2831,33645.0
2019-10-29 13:20:00,52.91,52.98,52.91,52.95,14843.0,43.2831,43.3403,43.2831,43.3158,14843.0
2019-10-29 13:25:00,52.94,52.95,52.84,52.85,17905.0,43.3076,43.3158,43.2258,43.234,17905.0
2019-10-29 13:30:00,52.87,52.89,52.85,52.89,9571.0,43.2504,43.2667,43.234,43.2667,9571.0
2019-10-29 13:35:00,52.89,52.91,52.88,52.91,8820.0,43.2667,43.2831,43.2585,43.2831,8820.0
2019-10-29 13:40:00,52.91,52.98,52.89,52.97,20700.0,43.2831,43.3403,43.2667,43.3322,20700.0
2019-10-29 13:45:00,52.96,52.99,52.93,52.97,16381.0,43.324,43.3485,43.2994,43.3322,16381.0
2019-10-29 13:50:00,52.99,52.99,52.93,52.96,12737.0,43.3485,43.3485,43.2994,43.324,12737.0
2019-10-29 13:55:00,52.96,52.97,52.9,52.93,18454.0,43.324,43.3322,43.2749,43.2994,18454.0
2019-10-29 14:00:00,52.91,52.91,52.78,52.8,34642.0,43.2831,43.2831,43.1767,43.1931,34642.0
2019-10-29 14:05:00,52.78,52.83,52.74,52.8,15852.0,43.1767,43.2176,43.144,43.1931,15852.0
2019-10-29 14:10:00,52.8,52.81,52.74,52.75,17745.0,43.1931,43.2013,43.144,43.1522,17745.0
2019-10-29 14:15:00,52.75,52.86,52.75,52.81,21707.0,43.1522,43.2422,43.1522,43.2013,21707.0
2019-10-29 14:20:00,52.81,52.86,52.79,52.82,17333.0,43.2013,43.2422,43.1849,43.2094,17333.0
2019-10-29 14:25:00,52.81,52.82,52.76,52.82,18045.0,43.2013,43.2094,43.1604,43.2094,18045.0
2019-10-29 14:30:00,52.8,52.82,52.77,52.78,17534.0,43.1931,43.2094,43.1685,43.1767,17534.0
2019-10-29 14:35:00,52.76,52.83,52.76,52.82,19786.0,43.1604,43.2176,43.1604,43.2094,19786.0
2019-10-29 14:40:00,52.82,52.83,52.77,52.77,16578.0,43.2094,43.2176,43.1685,43.1685,16578.0
2019-10-29 14:45:00,52.79,52.86,52.77,52.86,22081.0,43.1849,43.2422,43.1685,43.2422,22081.0
2019-10-29 14:50:00,52.87,52.89,52.8,52.84,27597.0,43.2504,43.2667,43.1931,43.2258,27597.0
2019-10-29 14:55:00,52.84,52.93,52.83,52.89,28626.0,43.2258,43.2994,43.2176,43.2667,28626.0
2019-10-29 15:00:00,52.9,52.96,52.89,52.95,24629.0,43.2749,43.324,43.2667,43.3158,24629.0
2019-10-29 15:05:00,52.95,52.96,52.88,52.88,10402.0,43.3158,43.324,43.2585,43.2585,10402.0
2019-10-29 15:10:00,52.88,52.97,52.88,52.94,15811.0,43.2585,43.3322,43.2585,43.3076,15811.0
2019-10-29 15:15:00,52.94,53.0,52.93,52.99,13221.0,43.3076,43.3567,43.2994,43.3485,13221.0
2019-10-29 15:20:00,52.98,53.0,52.95,52.96,23351.0,43.3403,43.3567,43.3158,43.324,23351.0
2019-10-29 15:25:00,52.97,52.99,52.91,52.91,23863.0,43.3322,43.3485,43.2831,43.2831,23863.0
2019-10-29 15:30:00,52.92,52.93,52.89,52.91,31204.0,43.2913,43.2994,43.2667,43.2831,31204.0
2019-10-29 15:35:00,52.91,52.99,52.9,52.96,29957.0,43.2831,43.3485,43.2749,43.324,29957.0
2019-10-29 15:40:00,52.96,53.0,52.96,53.0,30291.0,43.324,43.3567,43.324,43.3567,30291.0
2019-10-29 15:45:00,53.0,53.0,52.97,52.98,54486.0,43.3567,43.3567,43.3322,43.3403,54486.0
2019-10-29 15:50:00,52.99,53.01,52.95,52.98,83417.0,43.3485,43.3649,43.3158,43.3403,83417.0
2019-10-29 15:55:00,52.99,53.05,52.94,52.95,116192.0,43.3485,43.3976,43.3076,43.3158,116192.0
2019-10-30 09:30:00,52.8,53.2,52.68,53.05,60719.0,43.1931,43.5203,43.0949,43.3976,60719.0
2019-10-30 09:35:00,53.03,53.1,52.91,52.92,23679.0,43.3812,43.4385,43.2831,43.2913,23679.0
2019-10-30 09:40:00,52.95,53.1,52.81,53.07,20712.0,43.3158,43.4385,43.2013,43.414,20712.0
2019-10-30 09:45:00,53.05,53.06,52.91,52.97,37052.0,43.3976,43.4058,43.2831,43.3322,37052.0
2019-10-30 09:50:00,52.99,53.07,52.96,53.0,12560.0,43.3485,43.414,43.324,43.3567,12560.0
2019-10-30 09:55:00,52.95,53.04,52.91,52.92,13762.0,43.3158,43.3894,43.2831,43.2913,13762.0
2019-10-30 10:00:00,52.93,52.96,52.75,52.76,42100.0,43.2994,43.324,43.1522,43.1604,42100.0
2019-10-30 10:05:00,52.82,52.86,52.75,52.76,24028.0,43.2094,43.2422,43.1522,43.1604,24028.0
2019-10-30 10:10:00,52.78,52.79,52.6,52.64,50154.0,43.1767,43.1849,43.0295,43.0622,50154.0
2019-10-30 10:15:00,52.64,52.69,52.62,52.66,18446.0,43.0622,43.1031,43.0458,43.0786,18446.0
2019-10-30 10:20:00,52.67,52.8,52.66,52.72,33156.0,43.0867,43.1931,43.0786,43.1276,33156.0
2019-10-30 10:25:00,52.72,52.88,52.71,52.82,23669.0,43.1276,43.2585,43.1195,43.2094,23669.0
2019-10-30 10:30:00,52.8,52.9,52.78,52.9,20309.0,43.1931,43.2749,43.1767,43.2749,20309.0
2019-10-30 10:35:00,52.87,52.92,52.86,52.86,31772.0,43.2504,43.2913,43.2422,43.2422,31772.0
2019-10-30 10:40:00,52.88,53.06,52.87,52.98,32641.0,43.2585,43.4058,43.2504,43.3403,32641.0
2019-10-30 10:45:00,52.98,52.99,52.79,52.87,63058.0,43.3403,43.3485,43.1849,43.2504,63058.0
2019-10-30 10:50:00,52.87,52.87,52.67,52.68,30483.0,43.2504,43.2504,43.0867,43.0949,30483.0
2019-10-30 10:55:00,52.69,52.74,52.65,52.65,17731.0,43.1031,43.144,43.0704,43.0704,17731.0
2019-10-30 11:00:00,52.66,52.73,52.63,52.71,35566.0,43.0786,43.1358,43.054,43.1195,35566.0
2019-10-30 11:05:00,52.71,52.78,52.69,52.73,20517.0,43.1195,43.1767,43.1031,43.1358,20517.0
2019-10-30 11:10:00,52.73,52.8,52.72,52.76,13472.0,43.1358,43.1931,43.1276,43.1604,13472.0
2019-10-30 11:15:00,52.76,52.81,52.76,52.8,8265.0,43.1604,43.2013,43.1604,43.1931,8265.0
2019-10-30 11:20:00,52.8,52.81,52.71,52.73,22421.0,43.1931,43.2013,43.1195,43.1358,22421.0
2019-10-30 11:25:00,52.72,52.75,52.68,52.73,16360.0,43.1276,43.1522,43.0949,43.1358,16360.0
2019-10-30 11:30:00,52.73,52.77,52.71,52.73,43854.0,43.1358,43.1685,43.1195,43.1358,43854.0
2019-10-30 11:35:00,52.73,52.75,52.72,52.74,14787.0,43.1358,43.1522,43.1276,43.144,14787.0
2019-10-30 11:40:00,52.74,52.76,52.72,52.73,19563.0,43.144,43.1604,43.1276,43.1358,19563.0
2019-10-30 11:45:00,52.72,52.78,52.71,52.78,20692.0,43.1276,43.1767,43.1195,43.1767,20692.0
2019-10-30 11:50:00,52.78,52.85,52.77,52.85,19289.0,43.1767,43.234,43.1685,43.234,19289.0
2019-10-30 11:55:00,52.85,52.86,52.79,52.8,19252.0,43.234,43.2422,43.1849,43.1931,19252.0
2019-10-30 12:00:00,52.79,52.87,52.77,52.84,25396.0,43.1849,43.2504,43.1685,43.2258,25396.0
2019-10-30 12:05:00,52.83,52.85,52.8,52.85,17286.0,43.2176,43.234,43.1931,43.234,17286.0
2019-10-30 12:10:00,52.85,52.87,52.84,52.84,14322.0,43.234,43.2504,43.2258,43.2258,14322.0
2019-10-30 12:15:00,52.84,52.86,52.8,52.82,23398.0,43.2258,43.2422,43.1931,43.2094,23398.0
2019-10-30 12:20:00,52.81,52.86,52.8,52.84,14366.0,43.2013,43.2422,43.1931,43.2258,14366.0
2019-10-30 12:25:00,52.85,52.87,52.83,52.84,11382.0,43.234,43.2504,43.2176,43.2258,11382.0
2019-10-30 12:30:00,52.84,52.85,52.83,52.84,5990.0,43.2258,43.234,43.2176,43.2258,5990.0
2019-10-30 12:35:00,52.83,52.87,52.82,52.85,7522.0,43.2176,43.2504,43.2094,43.234,7522.0
2019-10-30 12:40:00,52.86,52.88,52.85,52.87,8344.0,43.2422,43.2585,43.234,43.2504,8344.0
2019-10-30 12:45:00,52.87,52.88,52.85,52.85,11103.0,43.2504,43.2585,43.234,43.234,11103.0
2019-10-30 12:50:00,52.85,52.88,52.82,52.85,29642.0,43.234,43.2585,43.2094,43.234,29642.0
2019-10-30 12:55:00,52.85,52.85,52.8,52.8,10225.0,43.234,43.234,43.1931,43.1931,10225.0
2019-10-30 13:00:00,52.8,52.89,52.8,52.88,25097.0,43.1931,43.2667,43.1931,43.2585,25097.0
2019-10-30 13:05:00,52.87,52.88,52.85,52.85,22695.0,43.2504,43.2585,43.234,43.234,22695.0
2019-10-30 13:10:00,52.86,52.89,52.84,52.87,18363.0,43.2422,43.2667,43.2258,43.2504,18363.0
2019-10-30 13:15:00,52.89,52.89,52.86,52.89,8882.0,43.2667,43.2667,43.2422,43.2667,8882.0
2019-10-30 13:20:00,52.88,52.9,52.86,52.89,17613.0,43.2585,43.2749,43.2422,43.2667,17613.0
2019-10-30 13:25:00,52.88,52.89,52.83,52.83,10578.0,43.2585,43.2667,43.2176,43.2176,10578.0
2019-10-30 13:30:00,52.82,52.86,52.8,52.85,14205.0,43.2094,43.2422,43.1931,43.234,14205.0
2019-10-30 13:35:00,52.84,52.86,52.8,52.86,16630.0,43.2258,43.2422,43.1931,43.2422,16630.0
2019-10-30 13:40:00,52.86,52.87,52.82,52.84,11673.0,43.2422,43.2504,43.2094,43.2258,11673.0
2019-10-30 13:45:00,52.84,52.86,52.81,52.84,7423.0,43.2258,43.2422,43.2013,43.2258,7423.0
2019-10-30 13:50:00,52.84,52.91,52.83,52.89,1111691.0,43.2258,43.2831,43.2176,43.2667,1111691.0
2019-10-30 13:55:00,52.9,52.94,52.86,52.91,11637.0,43.2749,43.3076,43.2422,43.2831,11637.0
2019-10-30 14:00:00,52.87,52.92,52.8,52.89,20435.0,43.2504,43.2913,43.1931,43.2667,20435.0
2019-10-30 14:05:00,52.86,52.86,52.55,52.58,87447.0,43.2422,43.2422,42.9886,43.0131,87447.0
2019-10-30 14:10:00,52.59,52.74,52.56,52.66,18446.0,43.0213,43.144,42.9968,43.0786,18446.0
2019-10-30 14:15:00,52.68,52.79,52.67,52.72,20620.0,43.0949,43.1849,43.0867,43.1276,20620.0
2019-10-30 14:20:00,52.73,52.78,52.69,52.69,16040.0,43.1358,43.1767,43.1031,43.1031,16040.0
2019-10-30 14:25:00,52.7,52.75,52.69,52.72,7971.0,43.1113,43.1522,43.1031,43.1276,7971.0
2019-10-30 14:30:00,52.72,52.72,52.59,52.61,23717.0,43.1276,43.1276,43.0213,43.0377,23717.0
2019-10-30 14:35:00,52.6,52.68,52.6,52.63,14120.0,43.0295,43.0949,43.0295,43.054,14120.0
2019-10-30 14:40:00,52.62,52.74,52.62,52.73,14060.0,43.0458,43.144,43.0458,43.1358,14060.0
2019-10-30 14:45:00,52.73,52.77,52.71,52.76,13437.0,43.1358,43.1685,43.1195,43.1604,13437.0
2019-10-30 14:50:00,52.76,52.85,52.75,52.79,11602.0,43.1604,43.234,43.1522,43.1849,11602.0
2019-10-30 14:55:00,52.79,52.86,52.78,52.81,16279.0,43.1849,43.2422,43.1767,43.2013,16279.0
2019-10-30 15:00:00,52.82,52.85,52.8,52.83,25520.0,43.2094,43.234,43.1931,43.2176,25520.0
2019-10-30 15:05:00,52.83,52.85,52.8,52.85,19964.0,43.2176,43.234,43.1931,43.234,19964.0
2019-10-30 15:10:00,52.85,52.85,52.78,52.79,17942.0,43.234,43.234,43.1767,43.1849,17942.0
2019-10-30 15:15:00,52.79,52.8,52.75,52.76,18854.0,43.1849,43.1931,43.1522,43.1604,18854.0
2019-10-30 15:20:00,52.77,52.81,52.74,52.78,30927.0,43.1685,43.2013,43.144,43.1767,30927.0
2019-10-30 15:25:00,52.78,52.8,52.73,52.79,20323.0,43.1767,43.1931,43.1358,43.1849,20323.0
2019-10-30 15:30:00,52.79,52.8,52.76,52.77,26755.0,43.1849,43.1931,43.1604,43.1685,26755.0
2019-10-30 15:35:00,52.77,52.8,52.76,52.78,35756.0,43.1685,43.1931,43.1604,43.1767,35756.0
2019-10-30 15:40:00,52.79,52.86,52.76,52.77,38191.0,43.1849,43.2422,43.1604,43.1685,38191.0
2019-10-30 15:45:00,52.76,52.79,52.73,52.74,69535.0,43.1604,43.1849,43.1358,43.144,69535.0
2019-10-30 15:50:00,52.75,52.9,52.74,52.89,81863.0,43.1522,43.2749,43.144,43.2667,81863.0
2019-10-30 15:55:00,52.89,52.98,52.85,52.97,154507.0,43.2667,43.3403,43.234,43.3322,154507.0
2019-10-31 09:30:00,52.76,52.9,52.58,52.8,85065.0,43.1604,43.2749,43.0131,43.1931,85065.0
2019-10-31 09:35:00,52.81,52.9,52.62,52.66,14736.0,43.2013,43.2749,43.0458,43.0786,14736.0
2019-10-31 09:40:00,52.63,52.7,52.4,52.51,51511.0,43.054,43.1113,42.8659,42.9559,51511.0
2019-10-31 09:45:00,52.51,52.77,52.46,52.61,39380.0,42.9559,43.1685,42.915,43.0377,39380.0
2019-10-31 09:50:00,52.59,52.66,52.52,52.54,24107.0,43.0213,43.0786,42.964,42.9804,24107.0
2019-10-31 09:55:00,52.54,52.73,52.54,52.65,23719.0,42.9804,43.1358,42.9804,43.0704,23719.0
2019-10-31 10:00:00,52.65,52.71,52.54,52.6,17173.0,43.0704,43.1195,42.9804,43.0295,17173.0
2019-10-31 10:05:00,52.62,52.7,52.55,52.63,42983.0,43.0458,43.1113,42.9886,43.054,42983.0
2019-10-31 10:10:00,52.63,52.74,52.61,52.68,29825.0,43.054,43.144,43.0377,43.0949,29825.0
2019-10-31 10:15:00,52.68,52.76,52.61,52.64,28357.0,43.0949,43.1604,43.0377,43.0622,28357.0
2019-10-31 10:20:00,52.64,52.65,52.55,52.59,32423.0,43.0622,43.0704,42.9886,43.0213,32423.0
2019-10-31 10:25:00,52.59,52.77,52.55,52.64,48212.0,43.0213,43.1685,42.9886,43.0622,48212.0
2019-10-31 10:30:00,52.66,52.68,52.5,52.58,27585.0,43.0786,43.0949,42.9477,43.0131,27585.0
2019-10-31 10:35:00,52.58,52.8,52.56,52.79,23724.0,43.0131,43.1931,42.9968,43.1849,23724.0
2019-10-31 10:40:00,52.79,52.8,52.71,52.73,16736.0,43.1849,43.1931,43.1195,43.1358,16736.0
2019-10-31 10:45:00,52.72,52.77,52.71,52.76,21020.0,43.1276,43.1685,43.1195,43.1604,21020.0
2019-10-31 10:50:00,52.75,52.76,52.69,52.72,17652.0,43.1522,43.1604,43.1031,43.1276,17652.0
2019-10-31 10:55:00,52.74,52.76,52.73,52.76,18655.0,43.144,43.1604,43.1358,43.1604,18655.0
2019-10-31 11:00:00,52.76,52.76,52.73,52.73,16010.0,43.1604,43.1604,43.1358,43.1358,16010.0
2019-10-31 11:05:00,52.74,52.91,52.74,52.89,34822.0,43.144,43.2831,43.144,43.2667,34822.0
2019-10-31 11:10:00,52.89,52.97,52.88,52.97,23521.0,43.2667,43.3322,43.2585,43.3322,23521.0
2019-10-31 11:15:00,52.95,52.98,52.92,52.94,14823.0,43.3158,43.3403,43.2913,43.3076,14823.0
2019-10-31 11:20:00,52.93,52.96,52.89,52.94,14533.0,43.2994,43.324,43.2667,43.3076,14533.0
2019-10-31 11:25:00,52.95,52.96,52.91,52.92,21850.0,43.3158,43.324,43.2831,43.2913,21850.0
2019-10-31 11:30:00,52.94,52.98,52.92,52.94,24929.0,43.3076,43.3403,43.2913,43.3076,24929.0
2019-10-31 11:35:00,52.94,52.94,52.83,52.89,16027.0,43.3076,43.3076,43.2176,43.2667,16027.0
2019-10-31 11:40:00,52.88,52.94,52.85,52.85,7124.0,43.2585,43.3076,43.234,43.234,7124.0
2019-10-31 11:45:00,52.89,52.93,52.85,52.89,8019.0,43.2667,43.2994,43.234,43.2667,8019.0
2019-10-31 11:50:00,52.88,52.91,52.85,52.85,9385.0,43.2585,43.2831,43.234,43.234,9385.0
2019-10-31 11:55:00,52.86,52.87,52.77,52.78,7537.0,43.2422,43.2504,43.1685,43.1767,7537.0
2019-10-31 12:00:00,52.77,52.81,52.74,52.78,10857.0,43.1685,43.2013,43.144,43.1767,10857.0
2019-10-31 12:05:00,52.75,52.86,52.72,52.84,13862.0,43.1522,43.2422,43.1276,43.2258,13862.0
2019-10-31 12:10:00,52.83,52.88,52.8,52.87,18796.0,43.2176,43.2585,43.1931,43.2504,18796.0
2019-10-31 12:15:00,52.87,52.9,52.82,52.84,21391.0,43.2504,43.2749,43.2094,43.2258,21391.0
2019-10-31 12:20:00,52.85,52.85,52.73,52.76,12494.0,43.234,43.234,43.1358,43.1604,12494.0
2019-10-31 12:25:00,52.76,52.79,52.72,52.75,8311.0,43.1604,43.1849,43.1276,43.1522,8311.0
2019-10-31 12:30:00,52.75,52.78,52.72,52.72,15896.0,43.1522,43.1767,43.1276,43.1276,15896.0
2019-10-31 12:35:00,52.73,52.75,52.69,52.73,11996.0,43.1358,43.1522,43.1031,43.1358,11996.0
2019-10-31 12:40:00,52.72,52.72,52.67,52.67,11203.0,43.1276,43.1276,43.0867,43.0867,11203.0
2019-10-31 12:45:00,52.68,52.68,52.61,52.65,14485.0,43.0949,43.0949,43.0377,43.0704,14485.0
2019-10-31 12:50:00,52.65,52.73,52.64,52.71,13662.0,43.0704,43.1358,43.0622,43.1195,13662.0
2019-10-31 12:55:00,52.72,52.79,52.72,52.79,13512.0,43.1276,43.1849,43.1276,43.1849,13512.0
2019-10-31 13:00:00,52.79,52.84,52.78,52.82,17992.0,43.1849,43.2258,43.1767,43.2094,17992.0
2019-10-31 13:05:00,52.8,52.85,52.8,52.83,6506.0,43.1931,43.234,43.1931,43.2176,6506.0
2019-10-31 13:10:00,52.84,52.85,52.79,52.83,13347.0,43.2258,43.234,43.1849,43.2176,13347.0
2019-10-31 13:15:00,52.83,52.85,52.81,52.85,15875.0,43.2176,43.234,43.2013,43.234,15875.0
2019-10-31 13:20:00,52.85,52.86,52.81,52.86,10208.0,43.234,43.2422,43.2013,43.2422,10208.0
2019-10-31 13:25:00,52.84,52.85,52.82,52.82,6827.0,43.2258,43.234,43.2094,43.2094,6827.0
2019-10-31 13:30:00,52.82,52.92,52.81,52.9,10439.0,43.2094,43.2913,43.2013,43.2749,10439.0
2019-10-31 13:35:00,52.9,52.92,52.88,52.89,9049.0,43.2749,43.2913,43.2585,43.2667,9049.0
2019-10-31 13:40:00,52.88,52.9,52.87,52.87,12308.0,43.2585,43.2749,43.2504,43.2504,12308.0
2019-10-31 13:45:00,52.87,52.89,52.85,52.87,7693.0,43.2504,43.2667,43.234,43.2504,7693.0
2019-10-31 13:50:00,52.86,52.88,52.82,52.85,20757.0,43.2422,43.2585,43.2094,43.234,20757.0
2019-10-31 13:55:00,52.85,52.93,52.85,52.9,28987.0,43.234,43.2994,43.234,43.2749,28987.0
2019-10-31 14:00:00,52.9,52.9,52.84,52.89,13697.0,43.2749,43.2749,43.2258,43.2667,13697.0
2019-10-31 14:05:00,52.89,52.93,52.89,52.91,7222.0,43.2667,43.2994,43.2667,43.2831,7222.0
2019-10-31 14:10:00,52.91,52.95,52.9,52.92,12245.0,43.2831,43.3158,43.2749,43.2913,12245.0
2019-10-31 14:15:00,52.91,52.99,52.87,52.99,65022.0,43.2831,43.3485,43.2504,43.3485,65022.0
2019-10-31 14:20:00,52.99,52.99,52.96,52.97,18098.0,43.3485,43.3485,43.324,43.3322,18098.0
2019-10-31 14:25:00,52.98,52.98,52.93,52.95,21341.0,43.3403,43.3403,43.2994,43.3158,21341.0
2019-10-31 14:30:00,52.95,52.98,52.93,52.96,11649.0,43.3158,43.3403,43.2994,43.324,11649.0
2019-10-31 14:35:00,52.98,52.99,52.93,52.94,13796.0,43.3403,43.3485,43.2994,43.3076,13796.0
2019-10-31 14:40:00,52.93,52.94,52.91,52.92,8945.0,43.2994,43.3076,43.2831,43.2913,8945.0
2019-10-31 14:45:00,52.91,52.93,52.87,52.91,23627.0,43.2831,43.2994,43.2504,43.2831,23627.0
2019-10-31 14:50:00,52.9,52.92,52.88,52.9,6706.0,43.2749,43.2913,43.2585,43.2749,6706.0
2019-10-31 14:55:00,52.9,52.93,52.89,52.92,12509.0,43.2749,43.2994,43.2667,43.2913,12509.0
2019-10-31 15:00:00,52.92,52.95,52.9,52.95,14451.0,43.2913,43.3158,43.2749,43.3158,14451.0
2019-10-31 15:05:00,52.95,52.99,52.94,52.98,16526.0,43.3158,43.3485,43.3076,43.3403,16526.0
2019-10-31 15:10:00,52.99,53.04,52.98,53.03,21903.0,43.3485,43.3894,43.3403,43.3812,21903.0
2019-10-31 15:15:00,53.04,53.05,52.99,53.02,60473.0,43.3894,43.3976,43.3485,43.3731,60473.0
2019-10-31 15:20:00,53.02,53.04,52.98,52.99,33284.0,43.3731,43.3894,43.3403,43.3485,33284.0
2019-10-31 15:25:00,53.0,53.0,52.98,52.98,15205.0,43.3567,43.3567,43.3403,43.3403,15205.0
2019-10-31 15:30:00,52.99,53.04,52.97,53.02,48442.0,43.3485,43.3894,43.3322,43.3731,48442.0
2019-10-31 15:35:00,53.02,53.02,52.97,52.97,42521.0,43.3731,43.3731,43.3322,43.3322,42521.0
2019-10-31 15:40:00,52.97,53.0,52.96,52.98,29284.0,43.3322,43.3567,43.324,43.3403,29284.0
2019-10-31 15:45:00,52.98,53.01,52.97,52.99,60300.0,43.3403,43.3649,43.3322,43.3485,60300.0
2019-10-31 15:50:00,52.98,53.04,52.98,53.03,89902.0,43.3403,43.3894,43.3403,43.3812,89902.0
2019-10-31 15:55:00,53.03,53.19,53.0,53.17,179118.0,43.3812,43.5121,43.3567,43.4958,179118.0
2019-11-01 09:30:00,52.94,53.14,52.81,52.95,82794.0,43.7031,43.8682,43.5958,43.7113,82794.0
2019-11-01 09:35:00,52.91,53.12,52.91,53.09,25232.0,43.6783,43.8517,43.6783,43.8269,25232.0
2019-11-01 09:40:00,53.1,53.1,52.98,53.02,49561.0,43.8352,43.8352,43.7361,43.7691,49561.0
2019-11-01 09:45:00,53.02,53.08,52.81,52.84,32050.0,43.7691,43.8187,43.5958,43.6205,32050.0
2019-11-01 09:50:00,52.85,53.0,52.83,52.98,21614.0,43.6288,43.7526,43.6123,43.7361,21614.0
2019-11-01 09:55:00,52.98,53.07,52.97,53.04,58336.0,43.7361,43.8104,43.7278,43.7856,58336.0
2019-11-01 10:00:00,53.04,53.18,52.94,53.15,52013.0,43.7856,43.9012,43.7031,43.8764,52013.0
2019-11-01 10:05:00,53.18,53.36,53.16,53.18,60457.0,43.9012,44.0498,43.8847,43.9012,60457.0
2019-11-01 10:10:00,53.2,53.29,53.18,53.23,16676.0,43.9177,43.992,43.9012,43.9425,16676.0
2019-11-01 10:15:00,53.23,53.36,53.22,53.31,38765.0,43.9425,44.0498,43.9342,44.0085,38765.0
2019-11-01 10:20:00,53.32,53.34,53.19,53.22,22749.0,44.0168,44.0333,43.9095,43.9342,22749.0
2019-11-01 10:25:00,53.22,53.23,53.12,53.21,54164.0,43.9342,43.9425,43.8517,43.926,54164.0
2019-11-01 10:30:00,53.2,53.31,53.19,53.29,15868.0,43.9177,44.0085,43.9095,43.992,15868.0
2019-11-01 10:35:00,53.29,53.3,53.22,53.23,7196.0,43.992,44.0003,43.9342,43.9425,7196.0
2019-11-01 10:40:00,53.22,53.4,53.22,53.39,83139.0,43.9342,44.0828,43.9342,44.0746,83139.0
2019-11-01 10:45:00,53.4,53.5,53.39,53.42,48776.0,44.0828,44.1654,44.0746,44.0993,48776.0
2019-11-01 10:50:00,53.41,53.46,53.36,53.39,10359.0,44.0911,44.1324,44.0498,44.0746,10359.0
2019-11-01 10:55:00,53.41,53.6,53.4,53.55,70246.0,44.0911,44.2479,44.0828,44.2066,70246.0
2019-11-01 11:00:00,53.57,53.7,53.55,53.55,34250.0,44.2232,44.3305,44.2066,44.2066,34250.0
2019-11-01 11:05:00,53.57,53.68,53.52,53.66,89850.0,44.2232,44.314,44.1819,44.2975,89850.0
2019-11-01 11:10:00,53.66,53.67,53.52,53.55,41338.0,44.2975,44.3057,44.1819,44.2066,41338.0
2019-11-01 11:15:00,53.54,53.58,53.44,53.48,16745.0,44.1984,44.2314,44.1158,44.1489,16745.0
2019-11-01 11:20:00,53.47,53.51,53.41,53.42,27871.0,44.1406,44.1736,44.0911,44.0993,27871.0
2019-11-01 11:25:00,53.41,53.45,53.39,53.43,22906.0,44.0911,44.1241,44.0746,44.1076,22906.0
2019-11-01 11:30:00,53.43,53.45,53.39,53.41,9872.0,44.1076,44.1241,44.0746,44.0911,9872.0
2019-11-01 11:35:00,53.42,53.5,53.37,53.5,31227.0,44.0993,44.1654,44.0581,44.1654,31227.0
2019-11-01 11:40:00,53.5,53.71,53.5,53.71,169376.0,44.1654,44.3387,44.1654,44.3387,169376.0
2019-11-01 11:45:00,53.71,53.74,53.66,53.69,34157.0,44.3387,44.3635,44.2975,44.3222,34157.0
2019-11-01 11:50:00,53.69,53.71,53.57,53.58,20374.0,44.3222,44.3387,44.2232,44.2314,20374.0
2019-11-01 11:55:00,53.58,53.64,53.57,53.6,19743.0,44.2314,44.2809,44.2232,44.2479,19743.0
2019-11-01 12:00:00,53.6,53.61,53.59,53.6,10194.0,44.2479,44.2562,44.2397,44.2479,10194.0
2019-11-01 12:05:00,53.6,53.61,53.56,53.57,14391.0,44.2479,44.2562,44.2149,44.2232,14391.0
2019-11-01 12:10:00,53.57,53.57,53.5,53.52,17320.0,44.2232,44.2232,44.1654,44.1819,17320.0
2019-11-01 12:15:00,53.52,53.57,53.51,53.57,13208.0,44.1819,44.2232,44.1736,44.2232,13208.0
2019-11-01 12:20:00,53.56,53.61,53.54,53.58,34950.0,44.2149,44.2562,44.1984,44.2314,34950.0
2019-11-01 12:25:00,53.58,53.59,53.47,53.51,17695.0,44.2314,44.2397,44.1406,44.1736,17695.0
2019-11-01 12:30:00,53.54,53.56,53.49,53.56,12304.0,44.1984,44.2149,44.1571,44.2149,12304.0
2019-11-01 12:35:00,53.56,53.6,53.55,53.57,23648.0,44.2149,44.2479,44.2066,44.2232,23648.0
2019-11-01 12:40:00,53.57,53.6,53.57,53.59,27959.0,44.2232,44.2479,44.2232,44.2397,27959.0
2019-11-01 12:45:00,53.59,53.6,53.55,53.59,17399.0,44.2397,44.2479,44.2066,44.2397,17399.0
2019-11-01 12:50:00,53.59,53.61,53.57,53.59,29343.0,44.2397,44.2562,44.2232,44.2397,29343.0
2019-11-01 12:55:00,53.59,53.73,53.59,53.69,75462.0,44.2397,44.3552,44.2397,44.3222,75462.0
2019-11-01 13:00:00,53.69,53.74,53.68,53.71,36379.0,44.3222,44.3635,44.314,44.3387,36379.0
2019-11-01 13:05:00,53.71,53.75,53.66,53.66,72872.0,44.3387,44.3718,44.2975,44.2975,72872.0
2019-11-01 13:10:00,53.67,53.76,53.66,53.76,18655.0,44.3057,44.38,44.2975,44.38,18655.0
2019-11-01 13:15:00,53.75,53.85,53.74,53.74,36076.0,44.3718,44.4543,44.3635,44.3635,36076.0
2019-11-01 13:20:00,53.75,53.81,53.74,53.79,23281.0,44.3718,44.4213,44.3635,44.4048,23281.0
2019-11-01 13:25:00,53.78,53.8,53.74,53.78,22231.0,44.3965,44.413,44.3635,44.3965,22231.0
2019-11-01 13:30:00,53.8,53.85,53.8,53.84,16825.0,44.413,44.4543,44.413,44.4461,16825.0
2019-11-01 13:35:00,53.83,53.84,53.78,53.8,15145.0,44.4378,44.4461,44.3965,44.413,15145.0
2019-11-01 13:40:00,53.79,53.83,53.62,53.75,120507.0,44.4048,44.4378,44.2644,44.3718,120507.0
2019-11-01 13:45:00,53.76,53.8,53.75,53.78,14189.0,44.38,44.413,44.3718,44.3965,14189.0
2019-11-01 13:50:00,53.78,53.81,53.77,53.81,20784.0,44.3965,44.4213,44.3883,44.4213,20784.0
2019-11-01 13:55:00,53.8,53.84,53.79,53.83,35154.0,44.413,44.4461,44.4048,44.4378,35154.0
2019-11-01 14:00:00,53.83,53.85,53.75,53.76,26925.0,44.4378,44.4543,44.3718,44.38,26925.0
2019-11-01 14:05:00,53.76,53.77,53.73,53.73,11518.0,44.38,44.3883,44.3552,44.3552,11518.0
2019-11-01 14:10:00,53.74,53.8,53.74,53.79,15644.0,44.3635,44.413,44.3635,44.4048,15644.0
2019-11-01 14:15:00,53.79,53.8,53.72,53.75,25537.0,44.4048,44.413,44.347,44.3718,25537.0
2019-11-01 14:20:00,53.75,53.75,53.71,53.72,13270.0,44.3718,44.3718,44.3387,44.347,13270.0
2019-11-01 14:25:00,53.72,53.75,53.71,53.73,22902.0,44.347,44.3718,44.3387,44.3552,22902.0
2019-11-01 14:30:00,53.74,53.75,53.72,53.74,10915.0,44.3635,44.3718,44.347,44.3635,10915.0
2019-11-01 14:35:00,53.75,53.75,53.72,53.73,18945.0,44.3718,44.3718,44.347,44.3552,18945.0
2019-11-01 14:40:00,53.74,53.75,53.7,53.72,13342.0,44.3635,44.3718,44.3305,44.347,13342.0
2019-11-01 14:45:00,53.73,53.75,53.72,53.73,9776.0,44.3552,44.3718,44.347,44.3552,9776.0
2019-11-01 14:50:00,53.73,53.75,53.7,53.73,14271.0,44.3552,44.3718,44.3305,44.3552,14271.0
2019-11-01 14:55:00,53.72,53.75,53.72,53.73,12775.0,44.347,44.3718,44.347,44.3552,12775.0
2019-11-01 15:00:00,53.73,53.73,53.65,53.67,21880.0,44.3552,44.3552,44.2892,44.3057,21880.0
2019-11-01 15:05:00,53.68,53.69,53.65,53.69,15220.0,44.314,44.3222,44.2892,44.3222,15220.0
2019-11-01 15:10:00,53.69,53.7,53.59,53.64,80789.0,44.3222,44.3305,44.2397,44.2809,80789.0
2019-11-01 15:15:00,53.64,53.64,53.53,53.54,32831.0,44.2809,44.2809,44.1901,44.1984,32831.0
2019-11-01 15:20:00,53.55,53.56,53.51,53.55,15095.0,44.2066,44.2149,44.1736,44.2066,15095.0
2019-11-01 15:25:00,53.54,53.57,53.52,53.54,21904.0,44.1984,44.2232,44.1819,44.1984,21904.0
2019-11-01 15:30:00,53.54,53.65,53.5,53.65,26160.0,44.1984,44.2892,44.1654,44.2892,26160.0
2019-11-01 15:35:00,53.64,53.65,53.59,53.64,25335.0,44.2809,44.2892,44.2397,44.2809,25335.0
2019-11-01 15:40:00,53.64,53.66,53.59,53.6,35462.0,44.2809,44.2975,44.2397,44.2479,35462.0
2019-11-01 15:45:00,53.6,53.61,53.57,53.6,40638.0,44.2479,44.2562,44.2232,44.2479,40638.0
2019-11-01 15:50:00,53.59,53.6,53.54,53.59,46820.0,44.2397,44.2479,44.1984,44.2397,46820.0
2019-11-01 15:55:00,53.59,53.66,53.55,53.64,149289.0,44.2397,44.2975,44.2066,44.2809,149289.0
2019-11-04 09:30:00,53.9,54.08,53.8,53.81,103443.0,44.4956,44.6442,44.413,44.4213,103443.0
2019-11-04 09:35:00,53.83,54.01,53.8,53.97,51814.0,44.4378,44.5864,44.413,44.5534,51814.0
2019-11-04 09:40:00,53.97,54.04,53.95,54.01,36435.0,44.5534,44.6112,44.5369,44.5864,36435.0
2019-11-04 09:45:00,53.99,54.04,53.9,53.93,24321.0,44.5699,44.6112,44.4956,44.5203,24321.0
2019-11-04 09:50:00,53.91,54.0,53.88,53.92,65025.0,44.5038,44.5781,44.4791,44.5121,65025.0
2019-11-04 09:55:00,53.91,53.91,53.63,53.66,37866.0,44.5038,44.5038,44.2727,44.2975,37866.0
2019-11-04 10:00:00,53.66,53.75,53.6,53.7,38763.0,44.2975,44.3718,44.2479,44.3305,38763.0
2019-11-04 10:05:00,53.71,53.8,53.69,53.76,21955.0,44.3387,44.413,44.3222,44.38,21955.0
2019-11-04 10:10:00,53.77,53.86,53.77,53.8,12981.0,44.3883,44.4626,44.3883,44.413,12981.0
2019-11-04 10:15:00,53.81,53.82,53.72,53.81,37662.0,44.4213,44.4295,44.347,44.4213,37662.0
2019-11-04 10:20:00,53.82,53.85,53.79,53.79,20710.0,44.4295,44.4543,44.4048,44.4048,20710.0
2019-11-04 10:25:00,53.81,53.92,53.78,53.89,22636.0,44.4213,44.5121,44.3965,44.4873,22636.0
2019-11-04 10:30:00,53.88,53.89,53.81,53.85,18502.0,44.4791,44.4873,44.4213,44.4543,18502.0
2019-11-04 10:35:00,53.85,53.85,53.76,53.8,30301.0,44.4543,44.4543,44.38,44.413,30301.0
2019-11-04 10:40:00,53.78,53.81,53.7,53.77,30568.0,44.3965,44.4213,44.3305,44.3883,30568.0
2019-11-04 10:45:00,53.77,53.77,53.67,53.67,44532.0,44.3883,44.3883,44.3057,44.3057,44532.0
2019-11-04 10:50:00,53.67,53.68,53.58,53.59,44681.0,44.3057,44.314,44.2314,44.2397,44681.0
2019-11-04 10:55:00,53.58,53.6,53.52,53.56,20562.0,44.2314,44.2479,44.1819,44.2149,20562.0
2019-11-04 11:00:00,53.57,53.6,53.54,53.54,16502.0,44.2232,44.2479,44.1984,44.1984,16502.0
2019-11-04 11:05:00,53.54,53.58,53.41,53.43,32146.0,44.1984,44.2314,44.0911,44.1076,32146.0
2019-11-04 11:10:00,53.43,53.43,53.36,53.39,19778.0,44.1076,44.1076,44.0498,44.0746,19778.0
2019-11-04 11:15:00,53.38,53.42,53.3,53.32,19139.0,44.0663,44.0993,44.0003,44.0168,19139.0
2019-11-04 11:20:00,53.31,53.33,53.21,53.21,27329.0,44.0085,44.025,43.926,43.926,27329.0
2019-11-04 11:25:00,53.21,53.26,53.13,53.15,33155.0,43.926,43.9672,43.8599,43.8764,33155.0
2019-11-04 11:30:00,53.15,53.17,53.1,53.13,73565.0,43.8764,43.893,43.8352,43.8599,73565.0
2019-11-04 11:35:00,53.13,53.31,53.12,53.3,35337.0,43.8599,44.0085,43.8517,44.0003,35337.0
2019-11-04 11:40:00,53.3,53.32,53.24,53.25,34436.0,44.0003,44.0168,43.9507,43.959,34436.0
2019-11-04 11:45:00,53.26,53.27,53.18,53.21,27999.0,43.9672,43.9755,43.9012,43.926,27999.0
2019-11-04 11:50:00,53.21,53.22,53.18,53.21,14099.0,43.926,43.9342,43.9012,43.926,14099.0
2019-11-04 11:55:00,53.2,53.2,53.14,53.14,23554.0,43.9177,43.9177,43.8682,43.8682,23554.0
2019-11-04 12:00:00,53.15,53.16,53.04,53.06,48780.0,43.8764,43.8847,43.7856,43.8021,48780.0
2019-11-04 12:05:00,53.05,53.11,53.05,53.08,15737.0,43.7939,43.8434,43.7939,43.8187,15737.0
2019-11-04 12:10:00,53.09,53.12,53.08,53.08,18282.0,43.8269,43.8517,43.8187,43.8187,18282.0
2019-11-04 12:15:00,53.09,53.1,53.04,53.08,17759.0,43.8269,43.8352,43.7856,43.8187,17759.0
2019-11-04 12:20:00,53.08,53.18,53.06,53.16,35204.0,43.8187,43.9012,43.8021,43.8847,35204.0
2019-11-04 12:25:00,53.15,53.17,53.1,53.11,7515.0,43.8764,43.893,43.8352,43.8434,7515.0
2019-11-04 12:30:00,53.12,53.12,53.08,53.09,17139.0,43.8517,43.8517,43.8187,43.8269,17139.0
2019-11-04 12:35:00,53.1,53.11,53.06,53.11,25435.0,43.8352,43.8434,43.8021,43.8434,25435.0
2019-11-04 12:40:00,53.13,53.13,53.09,53.12,21735.0,43.8599,43.8599,43.8269,43.8517,21735.0
2019-11-04 12:45:00,53.12,53.12,52.94,52.94,44218.0,43.8517,43.8517,43.7031,43.7031,44218.0
2019-11-04 12:50:00,52.96,53.09,52.95,53.07,56558.0,43.7196,43.8269,43.7113,43.8104,56558.0
2019-11-04 12:55:00,53.05,53.08,53.04,53.04,21713.0,43.7939,43.8187,43.7856,43.7856,21713.0
2019-11-04 13:00:00,53.05,53.15,53.03,53.1,32609.0,43.7939,43.8764,43.7774,43.8352,32609.0
2019-11-04 13:05:00,53.1,53.15,53.1,53.14,48859.0,43.8352,43.8764,43.8352,43.8682,48859.0
2019-11-04 13:10:00,53.14,53.32,53.14,53.3,15274.0,43.8682,44.0168,43.8682,44.0003,15274.0
2019-11-04 13:15:00,53.31,53.39,53.3,53.39,21294.0,44.0085,44.0746,44.0003,44.0746,21294.0
2019-11-04 13:20:00,53.38,53.43,53.35,53.41,33545.0,44.0663,44.1076,44.0415,44.0911,33545.0
2019-11-04 13:25:00,53.41,53.42,53.24,53.29,74072.0,44.0911,44.0993,43.9507,43.992,74072.0
2019-11-04 13:30:00,53.29,53.31,53.21,53.22,17829.0,43.992,44.0085,43.926,43.9342,17829.0
2019-11-04 13:35:00,53.22,53.24,53.18,53.19,9496.0,43.9342,43.9507,43.9012,43.9095,9496.0
2019-11-04 13:40:00,53.19,53.19,53.07,53.12,19549.0,43.9095,43.9095,43.8104,43.8517,19549.0
2019-11-04 13:45:00,53.14,53.15,53.07,53.11,20300.0,43.8682,43.8764,43.8104,43.8434,20300.0
2019-11-04 13:50:00,53.11,53.18,53.11,53.15,21196.0,43.8434,43.9012,43.8434,43.8764,21196.0
2019-11-04 13:55:00,53.16,53.17,53.1,53.15,19643.0,43.8847,43.893,43.8352,43.8764,19643.0
2019-11-04 14:00:00,53.15,53.15,53.05,53.06,17568.0,43.8764,43.8764,43.7939,43.8021,17568.0
2019-11-04 14:05:00,53.06,53.1,53.06,53.07,14909.0,43.8021,43.8352,43.8021,43.8104,14909.0
2019-11-04 14:10:00,53.06,53.07,53.01,53.03,23693.0,43.8021,43.8104,43.7609,43.7774,23693.0
2019-11-04 14:15:00,53.04,53.07,53.02,53.06,21120.0,43.7856,43.8104,43.7691,43.8021,21120.0
2019-11-04 14:20:00,53.06,53.07,53.0,53.04,30532.0,43.8021,43.8104,43.7526,43.7856,30532.0
2019-11-04 14:25:00,53.04,53.05,53.01,53.03,21881.0,43.7856,43.7939,43.7609,43.7774,21881.0
2019-11-04 14:30:00,53.02,53.03,52.98,53.01,18123.0,43.7691,43.7774,43.7361,43.7609,18123.0
2019-11-04 14:35:00,53.01,53.08,53.01,53.08,22739.0,43.7609,43.8187,43.7609,43.8187,22739.0
2019-11-04 14:40:00,53.08,53.09,53.01,53.01,29876.0,43.8187,43.8269,43.7609,43.7609,29876.0
2019-11-04 14:45:00,53.01,53.03,52.96,52.96,38203.0,43.7609,43.7774,43.7196,43.7196,38203.0
2019-11-04 14:50:00,52.96,53.0,52.95,52.98,35365.0,43.7196,43.7526,43.7113,43.7361,35365.0
2019-11-04 14:55:00,52.98,52.98,52.91,52.93,58880.0,43.7361,43.7361,43.6783,43.6948,58880.0
2019-11-04 15:00:00,52.93,52.94,52.85,52.86,29747.0,43.6948,43.7031,43.6288,43.637,29747.0
2019-11-04 15:05:00,52.87,52.95,52.86,52.91,41316.0,43.6453,43.7113,43.637,43.6783,41316.0
2019-11-04 15:10:00,52.91,52.92,52.86,52.87,23693.0,43.6783,43.6866,43.637,43.6453,23693.0
2019-11-04 15:15:00,52.88,52.88,52.81,52.83,34525.0,43.6535,43.6535,43.5958,43.6123,34525.0
2019-11-04 15:20:00,52.83,52.92,52.82,52.87,48459.0,43.6123,43.6866,43.604,43.6453,48459.0
2019-11-04 15:25:00,52.86,52.9,52.84,52.9,21358.0,43.637,43.6701,43.6205,43.6701,21358.0
2019-11-04 15:30:00,52.9,52.98,52.9,52.97,40533.0,43.6701,43.7361,43.6701,43.7278,40533.0
2019-11-04 15:35:00,52.96,53.01,52.95,53.01,47540.0,43.7196,43.7609,43.7113,43.7609,47540.0
2019-11-04 15:40:00,53.02,53.04,52.95,52.98,60767.0,43.7691,43.7856,43.7113,43.7361,60767.0
2019-11-04 15:45:00,52.97,53.07,52.96,53.05,63539.0,43.7278,43.8104,43.7196,43.7939,63539.0
2019-11-04 15:50:00,53.05,53.16,53.04,53.15,90460.0,43.7939,43.8847,43.7856,43.8764,90460.0
2019-11-04 15:55:00,53.15,53.18,53.05,53.17,200458.0,43.8764,43.9012,43.7939,43.893,200458.0
2019-11-05 09:30:00,53.1,53.19,52.94,53.07,76660.0,43.8352,43.9095,43.7031,43.8104,76660.0
2019-11-05 09:35:00,53.01,53.18,52.95,53.07,63998.0,43.7609,43.9012,43.7113,43.8104,63998.0
2019-11-05 09:40:00,53.09,53.1,52.92,52.95,33170.0,43.8269,43.8352,43.6866,43.7113,33170.0
2019-11-05 09:45:00,52.93,52.93,52.78,52.87,32220.0,43.6948,43.6948,43.571,43.6453,32220.0
2019-11-05 09:50:00,52.89,52.97,52.81,52.93,73593.0,43.6618,43.7278,43.5958,43.6948,73593.0
2019-11-05 09:55:00,52.9,52.94,52.6,52.67,60602.0,43.6701,43.7031,43.4224,43.4802,60602.0
2019-11-05 10:00:00,52.65,52.88,52.61,52.66,39653.0,43.4637,43.6535,43.4307,43.4719,39653.0
2019-11-05 10:05:00,52.66,52.77,52.55,52.73,52904.0,43.4719,43.5627,43.3811,43.5297,52904.0
2019-11-05 10:10:00,52.75,52.78,52.68,52.73,21778.0,43.5462,43.571,43.4884,43.5297,21778.0
2019-11-05 10:15:00,52.73,52.82,52.7,52.75,48509.0,43.5297,43.604,43.505,43.5462,48509.0
2019-11-05 10:20:00,52.75,53.0,52.75,52.96,26563.0,43.5462,43.7526,43.5462,43.7196,26563.0
2019-11-05 10:25:00,52.96,52.97,52.79,52.96,53781.0,43.7196,43.7278,43.5793,43.7196,53781.0
2019-11-05 10:30:00,52.97,53.0,52.91,52.97,20827.0,43.7278,43.7526,43.6783,43.7278,20827.0
2019-11-05 10:35:00,52.98,53.07,52.93,52.94,17946.0,43.7361,43.8104,43.6948,43.7031,17946.0
2019-11-05 10:40:00,52.93,52.95,52.87,52.88,17292.0,43.6948,43.7113,43.6453,43.6535,17292.0
2019-11-05 10:45:00,52.88,53.0,52.86,53.0,12963.0,43.6535,43.7526,43.637,43.7526,12963.0
2019-11-05 10:50:00,53.0,53.22,53.0,53.18,32447.0,43.7526,43.9342,43.7526,43.9012,32447.0
2019-11-05 10:55:00,53.19,53.21,53.12,53.19,17431.0,43.9095,43.926,43.8517,43.9095,17431.0
2019-11-05 11:00:00,53.19,53.25,53.16,53.23,14800.0,43.9095,43.959,43.8847,43.9425,14800.0
2019-11-05 11:05:00,53.24,53.25,53.19,53.22,12314.0,43.9507,43.959,43.9095,43.9342,12314.0
2019-11-05 11:10:00,53.23,53.3,53.22,53.29,11939.0,43.9425,44.0003,43.9342,43.992,11939.0
2019-11-05 11:15:00,53.3,53.3,53.22,53.22,16989.0,44.0003,44.0003,43.9342,43.9342,16989.0
2019-11-05 11:20:00,53.22,53.25,53.16,53.25,14216.0,43.9342,43.959,43.8847,43.959,14216.0
2019-11-05 11:25:00,53.25,53.25,53.08,53.1,68649.0,43.959,43.959,43.8187,43.8352,68649.0
2019-11-05 11:30:00,53.1,53.1,53.01,53.05,39208.0,43.8352,43.8352,43.7609,43.7939,39208.0
2019-11-05 11:35:00,53.07,53.13,53.04,53.12,10385.0,43.8104,43.8599,43.7856,43.8517,10385.0
2019-11-05 11:40:00,53.13,53.2,53.07,53.17,26365.0,43.8599,43.9177,43.8104,43.893,26365.0
2019-11-05 11:45:00,53.17,53.18,53.07,53.09,14797.0,43.893,43.9012,43.8104,43.8269,14797.0
2019-11-05 11:50:00,53.08,53.13,53.05,53.13,17976.0,43.8187,43.8599,43.7939,43.8599,17976.0
2019-11-05 11:55:00,53.15,53.19,53.12,53.13,13672.0,43.8764,43.9095,43.8517,43.8599,13672.0
2019-11-05 12:00:00,53.13,53.14,53.03,53.04,18049.0,43.8599,43.8682,43.7774,43.7856,18049.0
2019-11-05 12:05:00,53.04,53.05,52.99,53.0,15388.0,43.7856,43.7939,43.7444,43.7526,15388.0
2019-11-05 12:10:00,52.99,53.02,52.96,53.02,21789.0,43.7444,43.7691,43.7196,43.7691,21789.0
2019-11-05 12:15:00,53.02,53.12,53.02,53.05,11015.0,43.7691,43.8517,43.7691,43.7939,11015.0
2019-11-05 12:20:00,53.05,53.08,53.01,53.02,16826.0,43.7939,43.8187,43.7609,43.7691,16826.0
2019-11-05 12:25:00,53.02,53.04,53.0,53.02,12143.0,43.7691,43.7856,43.7526,43.7691,12143.0
2019-11-05 12:30:00,53.01,53.02,52.98,52.99,11015.0,43.7609,43.7691,43.7361,43.7444,11015.0
2019-11-05 12:35:00,53.0,53.04,52.97,53.0,11739.0,43.7526,43.7856,43.7278,43.7526,11739.0
2019-11-05 12:40:00,53.0,53.01,52.97,52.97,11650.0,43.7526,43.7609,43.7278,43.7278,11650.0
2019-11-05 12:45:00,52.97,52.98,52.92,52.93,13523.0,43.7278,43.7361,43.6866,43.6948,13523.0
2019-11-05 12:50:00,52.93,52.93,52.89,52.92,12939.0,43.6948,43.6948,43.6618,43.6866,12939.0
2019-11-05 12:55:00,52.93,53.02,52.93,53.02,14172.0,43.6948,43.7691,43.6948,43.7691,14172.0
2019-11-05 13:00:00,53.02,53.08,53.0,53.01,14209.0,43.7691,43.8187,43.7526,43.7609,14209.0
2019-11-05 13:05:00,53.0,53.02,52.99,52.99,7831.0,43.7526,43.7691,43.7444,43.7444,7831.0
2019-11-05 13:10:00,52.99,52.99,52.93,52.95,12419.0,43.7444,43.7444,43.6948,43.7113,12419.0
2019-11-05 13:15:00,52.93,52.98,52.93,52.97,10009.0,43.6948,43.7361,43.6948,43.7278,10009.0
2019-11-05 13:20:00,52.96,52.97,52.94,52.94,12090.0,43.7196,43.7278,43.7031,43.7031,12090.0
2019-11-05 13:25:00,52.95,52.97,52.92,52.95,16885.0,43.7113,43.7278,43.6866,43.7113,16885.0
2019-11-05 13:30:00,52.95,53.04,52.94,53.04,13102.0,43.7113,43.7856,43.7031,43.7856,13102.0
2019-11-05 13:35:00,53.04,53.04,52.99,53.02,13075.0,43.7856,43.7856,43.7444,43.7691,13075.0
2019-11-05 13:40:00,53.01,53.05,52.99,53.03,17654.0,43.7609,43.7939,43.7444,43.7774,17654.0
2019-11-05 13:45:00,53.03,53.04,53.0,53.04,10102.0,43.7774,43.7856,43.7526,43.7856,10102.0
2019-11-05 13:50:00,53.05,53.08,53.04,53.04,10439.0,43.7939,43.8187,43.7856,43.7856,10439.0
2019-11-05 13:55:00,53.04,53.05,53.0,53.0,11175.0,43.7856,43.7939,43.7526,43.7526,11175.0
2019-11-05 14:00:00,53.01,53.02,52.93,52.96,30420.0,43.7609,43.7691,43.6948,43.7196,30420.0
2019-11-05 14:05:00,52.96,53.0,52.95,52.98,10886.0,43.7196,43.7526,43.7113,43.7361,10886.0
2019-11-05 14:10:00,52.98,53.04,52.98,53.02,12093.0,43.7361,43.7856,43.7361,43.7691,12093.0
2019-11-05 14:15:00,53.02,53.03,52.99,52.99,16639.0,43.7691,43.7774,43.7444,43.7444,16639.0
2019-11-05 14:20:00,53.01,53.01,52.93,52.93,17031.0,43.7609,43.7609,43.6948,43.6948,17031.0
2019-11-05 14:25:00,52.94,52.94,52.92,52.94,13055.0,43.7031,43.7031,43.6866,43.7031,13055.0
2019-11-05 14:30:00,52.94,52.94,52.9,52.9,13718.0,43.7031,43.7031,43.6701,43.6701,13718.0
2019-11-05 14:35:00,52.91,52.96,52.87,52.96,16133.0,43.6783,43.7196,43.6453,43.7196,16133.0
2019-11-05 14:40:00,52.95,52.99,52.93,52.96,13597.0,43.7113,43.7444,43.6948,43.7196,13597.0
2019-11-05 14:45:00,52.96,52.97,52.94,52.95,19379.0,43.7196,43.7278,43.7031,43.7113,19379.0
2019-11-05 14:50:00,52.94,53.03,52.94,53.03,16792.0,43.7031,43.7774,43.7031,43.7774,16792.0
2019-11-05 14:55:00,53.03,53.03,52.95,52.96,17344.0,43.7774,43.7774,43.7113,43.7196,17344.0
2019-11-05 15:00:00,52.97,52.99,52.94,52.98,28414.0,43.7278,43.7444,43.7031,43.7361,28414.0
2019-11-05 15:05:00,52.97,52.97,52.93,52.94,18596.0,43.7278,43.7278,43.6948,43.7031,18596.0
2019-11-05 15:10:00,52.94,52.94,52.88,52.93,38657.0,43.7031,43.7031,43.6535,43.6948,38657.0
2019-11-05 15:15:00,52.93,52.96,52.88,52.89,18022.0,43.6948,43.7196,43.6535,43.6618,18022.0
2019-11-05 15:20:00,52.88,52.89,52.82,52.83,34475.0,43.6535,43.6618,43.604,43.6123,34475.0
2019-11-05 15:25:00,52.83,52.88,52.83,52.85,19741.0,43.6123,43.6535,43.6123,43.6288,19741.0
2019-11-05 15:30:00,52.84,52.86,52.76,52.81,37347.0,43.6205,43.637,43.5545,43.5958,37347.0
2019-11-05 15:35:00,52.8,52.87,52.79,52.86,38936.0,43.5875,43.6453,43.5793,43.637,38936.0
2019-11-05 15:40:00,52.86,52.96,52.85,52.9,33714.0,43.637,43.7196,43.6288,43.6701,33714.0
2019-11-05 15:45:00,52.9,52.91,52.84,52.85,36676.0,43.6701,43.6783,43.6205,43.6288,36676.0
2019-11-05 15:50:00,52.85,52.9,52.83,52.84,79892.0,43.6288,43.6701,43.6123,43.6205,79892.0
2019-11-05 15:55:00,52.83,52.83,52.73,52.79,152814.0,43.6123,43.6123,43.5297,43.5793,152814.0
2019-11-06 09:30:00,52.5,52.56,51.78,52.12,224592.0,43.3399,43.3894,42.7455,43.0262,224592.0
2019-11-06 09:35:00,52.14,52.2,51.9,51.96,62948.0,43.0427,43.0922,42.8445,42.8941,62948.0
2019-11-06 09:40:00,52.0,52.28,51.97,52.23,52704.0,42.9271,43.1582,42.9023,43.117,52704.0
2019-11-06 09:45:00,52.23,52.25,52.07,52.17,65670.0,43.117,43.1335,42.9849,43.0674,65670.0
2019-11-06 09:50:00,52.18,52.2,52.09,52.13,37683.0,43.0757,43.0922,43.0014,43.0344,37683.0
2019-11-06 09:55:00,52.11,52.16,51.99,52.04,59104.0,43.0179,43.0592,42.9188,42.9601,59104.0
2019-11-06 10:00:00,52.03,52.18,52.02,52.09,82891.0,42.9519,43.0757,42.9436,43.0014,82891.0
2019-11-06 10:05:00,52.08,52.11,52.06,52.08,24557.0,42.9931,43.0179,42.9766,42.9931,24557.0
2019-11-06 10:10:00,52.09,52.17,52.07,52.16,36059.0,43.0014,43.0674,42.9849,43.0592,36059.0
2019-11-06 10:15:00,52.14,52.16,52.02,52.05,54132.0,43.0427,43.0592,42.9436,42.9684,54132.0
2019-11-06 10:20:00,52.06,52.08,51.9,51.94,76570.0,42.9766,42.9931,42.8445,42.8776,76570.0
2019-11-06 10:25:00,51.94,51.95,51.64,51.7,201023.0,42.8776,42.8858,42.6299,42.6794,201023.0
2019-11-06 10:30:00,51.69,51.85,51.61,51.78,79424.0,42.6712,42.8033,42.6051,42.7455,79424.0
2019-11-06 10:35:00,51.79,51.8,51.67,51.68,80395.0,42.7537,42.762,42.6547,42.6629,80395.0
2019-11-06 10:40:00,51.68,51.87,51.65,51.87,56959.0,42.6629,42.8198,42.6382,42.8198,56959.0
2019-11-06 10:45:00,51.88,51.99,51.75,51.78,68772.0,42.828,42.9188,42.7207,42.7455,68772.0
2019-11-06 10:50:00,51.79,51.79,51.67,51.75,85426.0,42.7537,42.7537,42.6547,42.7207,85426.0
2019-11-06 10:55:00,51.74,51.75,51.65,51.71,64347.0,42.7125,42.7207,42.6382,42.6877,64347.0
2019-11-06 11:00:00,51.71,51.9,51.7,51.88,51765.0,42.6877,42.8445,42.6794,42.828,51765.0
2019-11-06 11:05:00,51.89,52.0,51.88,51.96,117568.0,42.8363,42.9271,42.828,42.8941,117568.0
2019-11-06 11:10:00,51.96,52.11,51.95,52.0,36948.0,42.8941,43.0179,42.8858,42.9271,36948.0
2019-11-06 11:15:00,52.0,52.05,51.86,51.86,49147.0,42.9271,42.9684,42.8115,42.8115,49147.0
2019-11-06 11:20:00,51.87,51.89,51.72,51.73,81398.0,42.8198,42.8363,42.6959,42.7042,81398.0
2019-11-06 11:25:00,51.73,51.73,51.56,51.72,164515.0,42.7042,42.7042,42.5639,42.6959,164515.0
2019-11-06 11:30:00,51.71,51.94,51.71,51.93,85272.0,42.6877,42.8776,42.6877,42.8693,85272.0
2019-11-06 11:35:00,51.92,51.94,51.8,51.8,40167.0,42.861,42.8776,42.762,42.762,40167.0
2019-11-06 11:40:00,51.8,51.8,51.59,51.59,47946.0,42.762,42.762,42.5886,42.5886,47946.0
2019-11-06 11:45:00,51.59,51.65,51.54,51.59,53400.0,42.5886,42.6382,42.5474,42.5886,53400.0
2019-11-06 11:50:00,51.58,51.58,51.31,51.42,197710.0,42.5804,42.5804,42.3575,42.4483,197710.0
2019-11-06 11:55:00,51.43,51.53,51.39,51.48,48273.0,42.4565,42.5391,42.4235,42.4978,48273.0
2019-11-06 12:00:00,51.49,51.67,51.49,51.61,27224.0,42.5061,42.6547,42.5061,42.6051,27224.0
2019-11-06 12:05:00,51.6,51.7,51.59,51.7,43595.0,42.5969,42.6794,42.5886,42.6794,43595.0
2019-11-06 12:10:00,51.7,51.73,51.68,51.71,22346.0,42.6794,42.7042,42.6629,42.6877,22346.0
2019-11-06 12:15:00,51.7,51.71,51.44,51.57,129139.0,42.6794,42.6877,42.4648,42.5721,129139.0
2019-11-06 12:20:00,51.57,51.66,51.48,51.51,33517.0,42.5721,42.6464,42.4978,42.5226,33517.0
2019-11-06 12:25:00,51.52,51.56,51.45,51.52,61329.0,42.5308,42.5639,42.4731,42.5308,61329.0
2019-11-06 12:30:00,51.52,51.54,51.46,51.48,54407.0,42.5308,42.5474,42.4813,42.4978,54407.0
2019-11-06 12:35:00,51.47,51.5,51.41,51.45,52676.0,42.4896,42.5143,42.44,42.4731,52676.0
2019-11-06 12:40:00,51.46,51.47,51.43,51.46,54344.0,42.4813,42.4896,42.4565,42.4813,54344.0
2019-11-06 12:45:00,51.47,51.5,51.45,51.48,22347.0,42.4896,42.5143,42.4731,42.4978,22347.0
2019-11-06 12:50:00,51.48,51.5,51.42,51.5,59433.0,42.4978,42.5143,42.4483,42.5143,59433.0
2019-11-06 12:55:00,51.5,51.69,51.5,51.64,18864.0,42.5143,42.6712,42.5143,42.6299,18864.0
2019-11-06 13:00:00,51.65,51.74,51.63,51.69,27434.0,42.6382,42.7125,42.6216,42.6712,27434.0
2019-11-06 13:05:00,51.69,51.7,51.64,51.69,21532.0,42.6712,42.6794,42.6299,42.6712,21532.0
2019-11-06 13:10:00,51.69,51.73,51.65,51.72,20131.0,42.6712,42.7042,42.6382,42.6959,20131.0
2019-11-06 13:15:00,51.72,51.73,51.67,51.67,21740.0,42.6959,42.7042,42.6547,42.6547,21740.0
2019-11-06 13:20:00,51.68,51.7,51.64,51.64,23149.0,42.6629,42.6794,42.6299,42.6299,23149.0
2019-11-06 13:25:00,51.64,51.65,51.51,51.52,57027.0,42.6299,42.6382,42.5226,42.5308,57027.0
2019-11-06 13:30:00,51.51,51.52,51.46,51.48,27785.0,42.5226,42.5308,42.4813,42.4978,27785.0
2019-11-06 13:35:00,51.48,51.53,51.38,51.43,249515.0,42.4978,42.5391,42.4153,42.4565,249515.0
2019-11-06 13:40:00,51.43,51.49,51.41,51.47,36180.0,42.4565,42.5061,42.44,42.4896,36180.0
2019-11-06 13:45:00,51.47,51.51,51.44,51.49,30025.0,42.4896,42.5226,42.4648,42.5061,30025.0
2019-11-06 13:50:00,51.49,51.56,51.48,51.51,24103.0,42.5061,42.5639,42.4978,42.5226,24103.0
2019-11-06 13:55:00,51.52,51.59,51.51,51.54,26839.0,42.5308,42.5886,42.5226,42.5474,26839.0
2019-11-06 14:00:00,51.54,51.55,51.51,51.51,25858.0,42.5474,42.5556,42.5226,42.5226,25858.0
2019-11-06 14:05:00,51.52,51.59,51.52,51.58,22552.0,42.5308,42.5886,42.5308,42.5804,22552.0
2019-11-06 14:10:00,51.58,51.58,51.55,51.58,21273.0,42.5804,42.5804,42.5556,42.5804,21273.0
2019-11-06 14:15:00,51.58,51.58,51.52,51.55,29093.0,42.5804,42.5804,42.5308,42.5556,29093.0
2019-11-06 14:20:00,51.55,51.56,51.5,51.54,84020.0,42.5556,42.5639,42.5143,42.5474,84020.0
2019-11-06 14:25:00,51.54,51.67,51.52,51.6,122500.0,42.5474,42.6547,42.5308,42.5969,122500.0
2019-11-06 14:30:00,51.6,51.68,51.6,51.68,25911.0,42.5969,42.6629,42.5969,42.6629,25911.0
2019-11-06 14:35:00,51.69,51.7,51.65,51.69,22761.0,42.6712,42.6794,42.6382,42.6712,22761.0
2019-11-06 14:40:00,51.7,51.79,51.7,51.79,44006.0,42.6794,42.7537,42.6794,42.7537,44006.0
2019-11-06 14:45:00,51.79,51.79,51.7,51.74,27771.0,42.7537,42.7537,42.6794,42.7125,27771.0
2019-11-06 14:50:00,51.75,51.8,51.74,51.78,154577.0,42.7207,42.762,42.7125,42.7455,154577.0
2019-11-06 14:55:00,51.79,51.84,51.78,51.84,25138.0,42.7537,42.795,42.7455,42.795,25138.0
2019-11-06 15:00:00,51.84,51.87,51.82,51.87,38733.0,42.795,42.8198,42.7785,42.8198,38733.0
2019-11-06 15:05:00,51.87,51.89,51.84,51.86,26267.0,42.8198,42.8363,42.795,42.8115,26267.0
2019-11-06 15:10:00,51.86,51.92,51.85,51.9,52697.0,42.8115,42.861,42.8033,42.8445,52697.0
2019-11-06 15:15:00,51.9,51.91,51.88,51.91,30400.0,42.8445,42.8528,42.828,42.8528,30400.0
2019-11-06 15:20:00,51.91,51.99,51.9,51.94,37947.0,42.8528,42.9188,42.8445,42.8776,37947.0
2019-11-06 15:25:00,51.94,51.97,51.93,51.94,42714.0,42.8776,42.9023,42.8693,42.8776,42714.0
2019-11-06 15:30:00,51.94,52.0,51.92,51.98,33556.0,42.8776,42.9271,42.861,42.9106,33556.0
2019-11-06 15:35:00,51.98,52.01,51.96,52.0,36364.0,42.9106,42.9353,42.8941,42.9271,36364.0
2019-11-06 15:40:00,52.0,52.0,51.89,51.9,67019.0,42.9271,42.9271,42.8363,42.8445,67019.0
2019-11-06 15:45:00,51.9,51.9,51.86,51.89,81369.0,42.8445,42.8445,42.8115,42.8363,81369.0
2019-11-06 15:50:00,51.89,51.9,51.89,51.9,74770.0,42.8363,42.8445,42.8363,42.8445,74770.0
2019-11-06 15:55:00,51.9,52.03,51.88,52.02,401064.0,42.8445,42.9519,42.828,42.9436,401064.0
2019-11-07 09:30:00,52.64,52.64,52.19,52.23,206586.0,43.4554,43.4554,43.0839,43.117,206586.0
2019-11-07 09:35:00,52.23,52.26,51.97,52.09,158053.0,43.117,43.1417,42.9023,43.0014,158053.0
2019-11-07 09:40:00,52.09,52.26,52.04,52.21,122932.0,43.0014,43.1417,42.9601,43.1005,122932.0
2019-11-07 09:45:00,52.21,52.43,52.19,52.36,86840.0,43.1005,43.2821,43.0839,43.2243,86840.0
2019-11-07 09:50:00,52.35,52.45,52.34,52.45,60574.0,43.216,43.2986,43.2078,43.2986,60574.0
2019-11-07 09:55:00,52.44,52.79,52.36,52.77,501524.0,43.2903,43.5793,43.2243,43.5627,501524.0
2019-11-07 10:00:00,52.74,52.94,52.68,52.77,79302.0,43.538,43.7031,43.4884,43.5627,79302.0
2019-11-07 10:05:00,52.76,52.86,52.7,52.71,62665.0,43.5545,43.637,43.505,43.5132,62665.0
2019-11-07 10:10:00,52.72,52.84,52.67,52.72,46786.0,43.5215,43.6205,43.4802,43.5215,46786.0
2019-11-07 10:15:00,52.72,52.74,52.53,52.59,34834.0,43.5215,43.538,43.3646,43.4141,34834.0
2019-11-07 10:20:00,52.59,52.6,52.46,52.58,32443.0,43.4141,43.4224,43.3068,43.4059,32443.0
2019-11-07 10:25:00,52.57,52.57,52.37,52.38,54145.0,43.3976,43.3976,43.2325,43.2408,54145.0
2019-11-07 10:30:00,52.38,52.49,52.37,52.39,31374.0,43.2408,43.3316,43.2325,43.249,31374.0
2019-11-07 10:35:00,52.39,52.42,52.22,52.23,85927.0,43.249,43.2738,43.1087,43.117,85927.0
2019-11-07 10:40:00,52.21,52.26,52.1,52.15,65643.0,43.1005,43.1417,43.0096,43.0509,65643.0
2019-11-07 10:45:00,52.15,52.15,51.99,51.99,108919.0,43.0509,43.0509,42.9188,42.9188,108919.0
2019-11-07 10:50:00,51.99,52.12,51.95,52.01,54279.0,42.9188,43.0262,42.8858,42.9353,54279.0
2019-11-07 10:55:00,52.0,52.1,51.94,52.1,49816.0,42.9271,43.0096,42.8776,43.0096,49816.0
2019-11-07 11:00:00,52.1,52.1,51.96,51.97,53545.0,43.0096,43.0096,42.8941,42.9023,53545.0
2019-11-07 11:05:00,51.97,52.11,51.96,52.1,54847.0,42.9023,43.0179,42.8941,43.0096,54847.0
2019-11-07 11:10:00,52.1,52.17,52.04,52.05,88845.0,43.0096,43.0674,42.9601,42.9684,88845.0
2019-11-07 11:15:00,52.05,52.05,51.89,51.91,59652.0,42.9684,42.9684,42.8363,42.8528,59652.0
2019-11-07 11:20:00,51.91,51.92,51.75,51.76,162670.0,42.8528,42.861,42.7207,42.729,162670.0
2019-11-07 11:25:00,51.77,51.77,51.65,51.73,113174.0,42.7372,42.7372,42.6382,42.7042,113174.0
2019-11-07 11:30:00,51.75,51.79,51.7,51.74,93936.0,42.7207,42.7537,42.6794,42.7125,93936.0
2019-11-07 11:35:00,51.73,51.82,51.67,51.78,113799.0,42.7042,42.7785,42.6547,42.7455,113799.0
2019-11-07 11:40:00,51.78,51.81,51.73,51.75,64137.0,42.7455,42.7702,42.7042,42.7207,64137.0
2019-11-07 11:45:00,51.75,51.77,51.62,51.63,46535.0,42.7207,42.7372,42.6134,42.6216,46535.0
2019-11-07 11:50:00,51.63,51.7,51.58,51.62,41530.0,42.6216,42.6794,42.5804,42.6134,41530.0
2019-11-07 11:55:00,51.63,51.75,51.59,51.7,66047.0,42.6216,42.7207,42.5886,42.6794,66047.0
2019-11-07 12:00:00,51.69,51.71,51.6,51.69,61538.0,42.6712,42.6877,42.5969,42.6712,61538.0
2019-11-07 12:05:00,51.69,51.8,51.68,51.76,80741.0,42.6712,42.762,42.6629,42.729,80741.0
2019-11-07 12:10:00,51.76,51.77,51.68,51.68,49687.0,42.729,42.7372,42.6629,42.6629,49687.0
2019-11-07 12:15:00,51.68,51.77,51.68,51.77,54235.0,42.6629,42.7372,42.6629,42.7372,54235.0
2019-11-07 12:20:00,51.77,51.79,51.75,51.77,57850.0,42.7372,42.7537,42.7207,42.7372,57850.0
2019-11-07 12:25:00,51.77,51.77,51.66,51.74,38350.0,42.7372,42.7372,42.6464,42.7125,38350.0
2019-11-07 12:30:00,51.74,51.75,51.64,51.72,35146.0,42.7125,42.7207,42.6299,42.6959,35146.0
2019-11-07 12:35:00,51.72,51.77,51.67,51.77,37037.0,42.6959,42.7372,42.6547,42.7372,37037.0
2019-11-07 12:40:00,51.78,51.93,51.77,51.81,156685.0,42.7455,42.8693,42.7372,42.7702,156685.0
2019-11-07 12:45:00,51.82,51.84,51.77,51.77,40273.0,42.7785,42.795,42.7372,42.7372,40273.0
2019-11-07 12:50:00,51.78,51.85,51.72,51.85,57799.0,42.7455,42.8033,42.6959,42.8033,57799.0
2019-11-07 12:55:00,51.85,51.85,51.71,51.71,47489.0,42.8033,42.8033,42.6877,42.6877,47489.0
2019-11-07 13:00:00,51.71,51.72,51.65,51.7,51672.0,42.6877,42.6959,42.6382,42.6794,51672.0
2019-11-07 13:05:00,51.7,51.72,51.69,51.72,73455.0,42.6794,42.6959,42.6712,42.6959,73455.0
2019-11-07 13:10:00,51.72,51.72,51.65,51.69,96637.0,42.6959,42.6959,42.6382,42.6712,96637.0
2019-11-07 13:15:00,51.7,51.74,51.66,51.68,93102.0,42.6794,42.7125,42.6464,42.6629,93102.0
2019-11-07 13:20:00,51.68,51.69,51.61,51.64,111511.0,42.6629,42.6712,42.6051,42.6299,111511.0
2019-11-07 13:25:00,51.65,51.71,51.65,51.68,37732.0,42.6382,42.6877,42.6382,42.6629,37732.0
2019-11-07 13:30:00,51.68,51.71,51.65,51.69,56897.0,42.6629,42.6877,42.6382,42.6712,56897.0
2019-11-07 13:35:00,51.69,51.7,51.64,51.7,76182.0,42.6712,42.6794,42.6299,42.6794,76182.0
2019-11-07 13:40:00,51.7,51.71,51.66,51.7,34642.0,42.6794,42.6877,42.6464,42.6794,34642.0
2019-11-07 13:45:00,51.7,51.82,51.7,51.8,76218.0,42.6794,42.7785,42.6794,42.762,76218.0
2019-11-07 13:50:00,51.8,51.92,51.8,51.92,76779.0,42.762,42.861,42.762,42.861,76779.0
2019-11-07 13:55:00,51.91,51.94,51.83,51.89,83500.0,42.8528,42.8776,42.7868,42.8363,83500.0
2019-11-07 14:00:00,51.9,51.95,51.88,51.93,48189.0,42.8445,42.8858,42.828,42.8693,48189.0
2019-11-07 14:05:00,51.93,51.95,51.89,51.91,36335.0,42.8693,42.8858,42.8363,42.8528,36335.0
2019-11-07 14:10:00,51.91,51.91,51.72,51.73,46258.0,42.8528,42.8528,42.6959,42.7042,46258.0
2019-11-07 14:15:00,51.73,51.76,51.73,51.75,34119.0,42.7042,42.729,42.7042,42.7207,34119.0
2019-11-07 14:20:00,51.75,51.77,51.74,51.75,53703.0,42.7207,42.7372,42.7125,42.7207,53703.0
2019-11-07 14:25:00,51.76,51.76,51.69,51.74,51928.0,42.729,42.729,42.6712,42.7125,51928.0
2019-11-07 14:30:00,51.74,51.76,51.73,51.76,25246.0,42.7125,42.729,42.7042,42.729,25246.0
2019-11-07 14:35:00,51.76,51.77,51.72,51.77,63148.0,42.729,42.7372,42.6959,42.7372,63148.0
2019-11-07 14:40:00,51.76,51.77,51.65,51.67,69689.0,42.729,42.7372,42.6382,42.6547,69689.0
2019-11-07 14:45:00,51.68,51.76,51.66,51.74,26790.0,42.6629,42.729,42.6464,42.7125,26790.0
2019-11-07 14:50:00,51.75,51.79,51.7,51.75,38063.0,42.7207,42.7537,42.6794,42.7207,38063.0
2019-11-07 14:55:00,51.75,51.76,51.51,51.53,102066.0,42.7207,42.729,42.5226,42.5391,102066.0
2019-11-07 15:00:00,51.54,51.54,51.43,51.44,150210.0,42.5474,42.5474,42.4565,42.4648,150210.0
2019-11-07 15:05:00,51.45,51.46,51.4,51.41,133383.0,42.4731,42.4813,42.4318,42.44,133383.0
2019-11-07 15:10:00,51.41,51.5,51.38,51.5,78510.0,42.44,42.5143,42.4153,42.5143,78510.0
2019-11-07 15:15:00,51.49,51.61,51.48,51.53,50533.0,42.5061,42.6051,42.4978,42.5391,50533.0
2019-11-07 15:20:00,51.54,51.66,51.53,51.63,38628.0,42.5474,42.6464,42.5391,42.6216,38628.0
2019-11-07 15:25:00,51.63,51.73,51.6,51.68,54268.0,42.6216,42.7042,42.5969,42.6629,54268.0
2019-11-07 15:30:00,51.69,51.71,51.55,51.58,66444.0,42.6712,42.6877,42.5556,42.5804,66444.0
2019-11-07 15:35:00,51.58,51.64,51.58,51.6,44432.0,42.5804,42.6299,42.5804,42.5969,44432.0
2019-11-07 15:40:00,51.6,51.66,51.58,51.66,63347.0,42.5969,42.6464,42.5804,42.6464,63347.0
2019-11-07 15:45:00,51.66,51.75,51.49,51.51,184646.0,42.6464,42.7207,42.5061,42.5226,184646.0
2019-11-07 15:50:00,51.51,51.52,51.47,51.5,162363.0,42.5226,42.5308,42.4896,42.5143,162363.0
2019-11-07 15:55:00,51.5,51.5,51.38,51.39,324562.0,42.5143,42.5143,42.4153,42.4235,324562.0
2019-11-08 09:30:00,51.22,51.79,51.2,51.78,130153.0,42.2832,42.7537,42.2667,42.7455,130153.0
2019-11-08 09:35:00,51.78,51.85,51.6,51.63,112755.0,42.7455,42.8033,42.5969,42.6216,112755.0
2019-11-08 09:40:00,51.63,51.63,51.41,51.53,31515.0,42.6216,42.6216,42.44,42.5391,31515.0
2019-11-08 09:45:00,51.52,51.56,51.49,51.53,43687.0,42.5308,42.5639,42.5061,42.5391,43687.0
2019-11-08 09:50:00,51.54,51.6,51.48,51.58,44563.0,42.5474,42.5969,42.4978,42.5804,44563.0
2019-11-08 09:55:00,51.58,51.63,51.52,51.57,39441.0,42.5804,42.6216,42.5308,42.5721,39441.0
2019-11-08 10:00:00,51.58,51.61,51.46,51.58,55796.0,42.5804,42.6051,42.4813,42.5804,55796.0
2019-11-08 10:05:00,51.59,51.61,51.54,51.58,55438.0,42.5886,42.6051,42.5474,42.5804,55438.0
2019-11-08 10:10:00,51.58,51.65,51.58,51.65,78477.0,42.5804,42.6382,42.5804,42.6382,78477.0
2019-11-08 10:15:00,51.65,51.72,51.59,51.65,75746.0,42.6382,42.6959,42.5886,42.6382,75746.0
2019-11-08 10:20:00,51.65,51.67,51.57,51.62,31576.0,42.6382,42.6547,42.5721,42.6134,31576.0
2019-11-08 10:25:00,51.62,51.63,51.56,51.62,59299.0,42.6134,42.6216,42.5639,42.6134,59299.0
2019-11-08 10:30:00,51.62,51.64,51.55,51.61,28978.0,42.6134,42.6299,42.5556,42.6051,28978.0
2019-11-08 10:35:00,51.61,51.67,51.58,51.62,48405.0,42.6051,42.6547,42.5804,42.6134,48405.0
2019-11-08 10:40:00,51.63,51.66,51.59,51.59,48010.0,42.6216,42.6464,42.5886,42.5886,48010.0
2019-11-08 10:45:00,51.6,51.62,51.56,51.61,48286.0,42.5969,42.6134,42.5639,42.6051,48286.0
2019-11-08 10:50:00,51.61,51.63,51.57,51.6,44946.0,42.6051,42.6216,42.5721,42.5969,44946.0
2019-11-08 10:55:00,51.6,51.61,51.54,51.6,38293.0,42.5969,42.6051,42.5474,42.5969,38293.0
2019-11-08 11:00:00,51.6,51.61,51.54,51.59,51313.0,42.5969,42.6051,42.5474,42.5886,51313.0
2019-11-08 11:05:00,51.59,51.61,51.56,51.59,30666.0,42.5886,42.6051,42.5639,42.5886,30666.0
2019-11-08 11:10:00,51.58,51.63,51.55,51.62,65984.0,42.5804,42.6216,42.5556,42.6134,65984.0
2019-11-08 11:15:00,51.63,51.64,51.55,51.56,54220.0,42.6216,42.6299,42.5556,42.5639,54220.0
2019-11-08 11:20:00,51.56,51.61,51.56,51.6,32937.0,42.5639,42.6051,42.5639,42.5969,32937.0
2019-11-08 11:25:00,51.6,51.63,51.58,51.59,50628.0,42.5969,42.6216,42.5804,42.5886,50628.0
2019-11-08 11:30:00,51.6,51.63,51.6,51.63,47303.0,42.5969,42.6216,42.5969,42.6216,47303.0
2019-11-08 11:35:00,51.62,51.64,51.61,51.64,76788.0,42.6134,42.6299,42.6051,42.6299,76788.0
2019-11-08 11:40:00,51.64,51.65,51.59,51.61,73528.0,42.6299,42.6382,42.5886,42.6051,73528.0
2019-11-08 11:45:00,51.6,51.64,51.6,51.62,62358.0,42.5969,42.6299,42.5969,42.6134,62358.0
2019-11-08 11:50:00,51.63,51.66,51.61,51.65,58303.0,42.6216,42.6464,42.6051,42.6382,58303.0
2019-11-08 11:55:00,51.66,51.71,51.65,51.67,50801.0,42.6464,42.6877,42.6382,42.6547,50801.0
2019-11-08 12:00:00,51.67,51.7,51.65,51.67,36292.0,42.6547,42.6794,42.6382,42.6547,36292.0
2019-11-08 12:05:00,51.67,51.69,51.65,51.69,31179.0,42.6547,42.6712,42.6382,42.6712,31179.0
2019-11-08 12:10:00,51.69,51.7,51.65,51.68,43103.0,42.6712,42.6794,42.6382,42.6629,43103.0
2019-11-08 12:15:00,51.68,51.7,51.67,51.69,32118.0,42.6629,42.6794,42.6547,42.6712,32118.0
2019-11-08 12:20:00,51.69,51.69,51.66,51.68,61052.0,42.6712,42.6712,42.6464,42.6629,61052.0
2019-11-08 12:25:00,51.67,51.73,51.67,51.72,61146.0,42.6547,42.7042,42.6547,42.6959,61146.0
2019-11-08 12:30:00,51.72,51.81,51.67,51.79,82953.0,42.6959,42.7702,42.6547,42.7537,82953.0
2019-11-08 12:35:00,51.8,51.83,51.78,51.78,44229.0,42.762,42.7868,42.7455,42.7455,44229.0
2019-11-08 12:40:00,51.78,51.78,51.73,51.78,30868.0,42.7455,42.7455,42.7042,42.7455,30868.0
2019-11-08 12:45:00,51.78,51.78,51.74,51.74,28532.0,42.7455,42.7455,42.7125,42.7125,28532.0
2019-11-08 12:50:00,51.74,51.78,51.73,51.77,25772.0,42.7125,42.7455,42.7042,42.7372,25772.0
2019-11-08 12:55:00,51.77,51.79,51.76,51.79,29456.0,42.7372,42.7537,42.729,42.7537,29456.0
2019-11-08 13:00:00,51.79,51.79,51.76,51.77,32443.0,42.7537,42.7537,42.729,42.7372,32443.0
2019-11-08 13:05:00,51.77,51.79,51.76,51.78,28127.0,42.7372,42.7537,42.729,42.7455,28127.0
2019-11-08 13:10:00,51.77,51.79,51.77,51.79,28980.0,42.7372,42.7537,42.7372,42.7537,28980.0
2019-11-08 13:15:00,51.78,51.91,51.78,51.82,79457.0,42.7455,42.8528,42.7455,42.7785,79457.0
2019-11-08 13:20:00,51.81,51.83,51.75,51.76,30461.0,42.7702,42.7868,42.7207,42.729,30461.0
2019-11-08 13:25:00,51.75,51.77,51.71,51.73,53882.0,42.7207,42.7372,42.6877,42.7042,53882.0
2019-11-08 13:30:00,51.73,51.73,51.66,51.67,34113.0,42.7042,42.7042,42.6464,42.6547,34113.0
2019-11-08 13:35:00,51.68,51.69,51.65,51.68,21350.0,42.6629,42.6712,42.6382,42.6629,21350.0
2019-11-08 13:40:00,51.67,51.74,51.67,51.71,25654.0,42.6547,42.7125,42.6547,42.6877,25654.0
2019-11-08 13:45:00,51.72,51.75,51.69,51.74,24933.0,42.6959,42.7207,42.6712,42.7125,24933.0
2019-11-08 13:50:00,51.75,51.78,51.74,51.77,28245.0,42.7207,42.7455,42.7125,42.7372,28245.0
2019-11-08 13:55:00,51.78,51.84,51.78,51.81,38537.0,42.7455,42.795,42.7455,42.7702,38537.0
2019-11-08 14:00:00,51.82,51.87,51.8,51.86,31086.0,42.7785,42.8198,42.762,42.8115,31086.0
2019-11-08 14:05:00,51.86,51.87,51.83,51.84,22519.0,42.8115,42.8198,42.7868,42.795,22519.0
2019-11-08 14:10:00,51.83,51.86,51.82,51.86,30803.0,42.7868,42.8115,42.7785,42.8115,30803.0
2019-11-08 14:15:00,51.86,51.86,51.79,51.8,25048.0,42.8115,42.8115,42.7537,42.762,25048.0
2019-11-08 14:20:00,51.8,51.9,51.79,51.88,39354.0,42.762,42.8445,42.7537,42.828,39354.0
2019-11-08 14:25:00,51.87,51.88,51.81,51.84,47399.0,42.8198,42.828,42.7702,42.795,47399.0
2019-11-08 14:30:00,51.84,51.86,51.82,51.84,31401.0,42.795,42.8115,42.7785,42.795,31401.0
2019-11-08 14:35:00,51.83,51.85,51.79,51.79,37515.0,42.7868,42.8033,42.7537,42.7537,37515.0
2019-11-08 14:40:00,51.79,51.81,51.76,51.8,38694.0,42.7537,42.7702,42.729,42.762,38694.0
2019-11-08 14:45:00,51.8,51.8,51.73,51.73,30179.0,42.762,42.762,42.7042,42.7042,30179.0
2019-11-08 14:50:00,51.73,51.74,51.68,51.7,52878.0,42.7042,42.7125,42.6629,42.6794,52878.0
2019-11-08 14:55:00,51.7,51.73,51.69,51.73,60908.0,42.6794,42.7042,42.6712,42.7042,60908.0
2019-11-08 15:00:00,51.73,51.77,51.72,51.77,32155.0,42.7042,42.7372,42.6959,42.7372,32155.0
2019-11-08 15:05:00,51.77,51.81,51.74,51.77,38005.0,42.7372,42.7702,42.7125,42.7372,38005.0
2019-11-08 15:10:00,51.77,51.82,51.76,51.82,38279.0,42.7372,42.7785,42.729,42.7785,38279.0
2019-11-08 15:15:00,51.82,51.84,51.8,51.84,32289.0,42.7785,42.795,42.762,42.795,32289.0
2019-11-08 15:20:00,51.84,51.85,51.8,51.81,51563.0,42.795,42.8033,42.762,42.7702,51563.0
2019-11-08 15:25:00,51.8,51.81,51.74,51.74,31123.0,42.762,42.7702,42.7125,42.7125,31123.0
2019-11-08 15:30:00,51.74,51.75,51.66,51.66,51137.0,42.7125,42.7207,42.6464,42.6464,51137.0
2019-11-08 15:35:00,51.66,51.71,51.65,51.7,66696.0,42.6464,42.6877,42.6382,42.6794,66696.0
2019-11-08 15:40:00,51.69,51.71,51.67,51.69,51892.0,42.6712,42.6877,42.6547,42.6712,51892.0
2019-11-08 15:45:00,51.69,51.71,51.57,51.59,111215.0,42.6712,42.6877,42.5721,42.5886,111215.0
2019-11-08 15:50:00,51.6,51.61,51.52,51.53,190768.0,42.5969,42.6051,42.5308,42.5391,190768.0
2019-11-08 15:55:00,51.52,51.56,51.41,51.53,627618.0,42.5308,42.5639,42.44,42.5391,627618.0
2019-11-11 09:30:00,51.53,51.77,51.35,51.6,169288.0,42.5391,42.7372,42.3905,42.5969,169288.0
2019-11-11 09:35:00,51.6,51.77,51.42,51.75,46648.0,42.5969,42.7372,42.4483,42.7207,46648.0
2019-11-11 09:40:00,51.77,51.88,51.73,51.8,49836.0,42.7372,42.828,42.7042,42.762,49836.0
2019-11-11 09:45:00,51.84,51.84,51.7,51.79,41004.0,42.795,42.795,42.6794,42.7537,41004.0
2019-11-11 09:50:00,51.79,51.99,51.77,51.94,40025.0,42.7537,42.9188,42.7372,42.8776,40025.0
2019-11-11 09:55:00,51.94,52.04,51.9,51.93,39472.0,42.8776,42.9601,42.8445,42.8693,39472.0
2019-11-11 10:00:00,51.95,51.97,51.73,51.85,40693.0,42.8858,42.9023,42.7042,42.8033,40693.0
2019-11-11 10:05:00,51.85,51.89,51.82,51.82,33642.0,42.8033,42.8363,42.7785,42.7785,33642.0
2019-11-11 10:10:00,51.81,51.83,51.74,51.79,21342.0,42.7702,42.7868,42.7125,42.7537,21342.0
2019-11-11 10:15:00,51.8,51.95,51.8,51.89,28544.0,42.762,42.8858,42.762,42.8363,28544.0
2019-11-11 10:20:00,51.9,51.92,51.84,51.92,22052.0,42.8445,42.861,42.795,42.861,22052.0
2019-11-11 10:25:00,51.93,52.04,51.92,52.01,26301.0,42.8693,42.9601,42.861,42.9353,26301.0
2019-11-11 10:30:00,52.0,52.01,51.91,51.95,16405.0,42.9271,42.9353,42.8528,42.8858,16405.0
2019-11-11 10:35:00,51.94,51.98,51.9,51.94,15829.0,42.8776,42.9106,42.8445,42.8776,15829.0
2019-11-11 10:40:00,51.95,52.01,51.95,51.98,23539.0,42.8858,42.9353,42.8858,42.9106,23539.0
2019-11-11 10:45:00,51.97,51.98,51.86,51.98,39123.0,42.9023,42.9106,42.8115,42.9106,39123.0
2019-11-11 10:50:00,51.98,52.0,51.93,51.94,31950.0,42.9106,42.9271,42.8693,42.8776,31950.0
2019-11-11 10:55:00,51.93,51.98,51.89,51.91,16952.0,42.8693,42.9106,42.8363,42.8528,16952.0
2019-11-11 11:00:00,51.92,51.93,51.84,51.84,28837.0,42.861,42.8693,42.795,42.795,28837.0
2019-11-11 11:05:00,51.86,51.95,51.85,51.89,24973.0,42.8115,42.8858,42.8033,42.8363,24973.0
2019-11-11 11:10:00,51.89,51.95,51.89,51.91,21117.0,42.8363,42.8858,42.8363,42.8528,21117.0
2019-11-11 11:15:00,51.92,51.92,51.88,51.88,20885.0,42.861,42.861,42.828,42.828,20885.0
2019-11-11 11:20:00,51.88,51.92,51.82,51.86,39323.0,42.828,42.861,42.7785,42.8115,39323.0
2019-11-11 11:25:00,51.87,51.9,51.8,51.82,45521.0,42.8198,42.8445,42.762,42.7785,45521.0
2019-11-11 11:30:00,51.82,51.91,51.82,51.9,51716.0,42.7785,42.8528,42.7785,42.8445,51716.0
2019-11-11 11:35:00,51.89,51.91,51.79,51.81,26386.0,42.8363,42.8528,42.7537,42.7702,26386.0
2019-11-11 11:40:00,51.81,51.85,51.79,51.81,16889.0,42.7702,42.8033,42.7537,42.7702,16889.0
2019-11-11 11:45:00,51.81,51.83,51.78,51.81,30596.0,42.7702,42.7868,42.7455,42.7702,30596.0
2019-11-11 11:50:00,51.81,51.86,51.75,51.83,20666.0,42.7702,42.8115,42.7207,42.7868,20666.0
2019-11-11 11:55:00,51.83,51.84,51.81,51.81,5462.0,42.7868,42.795,42.7702,42.7702,5462.0
2019-11-11 12:00:00,51.81,51.86,51.78,51.82,49298.0,42.7702,42.8115,42.7455,42.7785,49298.0
2019-11-11 12:05:00,51.81,51.85,51.78,51.84,18108.0,42.7702,42.8033,42.7455,42.795,18108.0
2019-11-11 12:10:00,51.84,51.86,51.81,51.84,13799.0,42.795,42.8115,42.7702,42.795,13799.0
2019-11-11 12:15:00,51.84,51.91,51.84,51.87,14180.0,42.795,42.8528,42.795,42.8198,14180.0
2019-11-11 12:20:00,51.87,51.88,51.86,51.88,13723.0,42.8198,42.828,42.8115,42.828,13723.0
2019-11-11 12:25:00,51.87,51.9,51.85,51.89,17553.0,42.8198,42.8445,42.8033,42.8363,17553.0
2019-11-11 12:30:00,51.89,51.92,51.87,51.87,10051.0,42.8363,42.861,42.8198,42.8198,10051.0
2019-11-11 12:35:00,51.87,51.91,51.87,51.91,12458.0,42.8198,42.8528,42.8198,42.8528,12458.0
2019-11-11 12:40:00,51.92,51.95,51.89,51.89,17569.0,42.861,42.8858,42.8363,42.8363,17569.0
2019-11-11 12:45:00,51.9,51.93,51.87,51.91,21504.0,42.8445,42.8693,42.8198,42.8528,21504.0
2019-11-11 12:50:00,51.91,51.93,51.89,51.89,11377.0,42.8528,42.8693,42.8363,42.8363,11377.0
2019-11-11 12:55:00,51.89,51.91,51.86,51.88,12140.0,42.8363,42.8528,42.8115,42.828,12140.0
2019-11-11 13:00:00,51.87,51.9,51.87,51.89,7603.0,42.8198,42.8445,42.8198,42.8363,7603.0
2019-11-11 13:05:00,51.89,51.94,51.88,51.88,29459.0,42.8363,42.8776,42.828,42.828,29459.0
2019-11-11 13:10:00,51.89,51.94,51.88,51.92,11668.0,42.8363,42.8776,42.828,42.861,11668.0
2019-11-11 13:15:00,51.93,51.93,51.88,51.91,22548.0,42.8693,42.8693,42.828,42.8528,22548.0
2019-11-11 13:20:00,51.91,51.94,51.9,51.93,12028.0,42.8528,42.8776,42.8445,42.8693,12028.0
2019-11-11 13:25:00,51.93,51.98,51.92,51.94,21628.0,42.8693,42.9106,42.861,42.8776,21628.0
2019-11-11 13:30:00,51.93,51.93,51.87,51.87,16954.0,42.8693,42.8693,42.8198,42.8198,16954.0
2019-11-11 13:35:00,51.87,51.89,51.84,51.85,21293.0,42.8198,42.8363,42.795,42.8033,21293.0
2019-11-11 13:40:00,51.84,51.91,51.84,51.89,24794.0,42.795,42.8528,42.795,42.8363,24794.0
2019-11-11 13:45:00,51.9,51.96,51.89,51.95,16582.0,42.8445,42.8941,42.8363,42.8858,16582.0
2019-11-11 13:50:00,51.95,51.98,51.94,51.94,23629.0,42.8858,42.9106,42.8776,42.8776,23629.0
2019-11-11 13:55:00,51.95,51.96,51.93,51.96,16028.0,42.8858,42.8941,42.8693,42.8941,16028.0
2019-11-11 14:00:00,51.95,51.97,51.9,51.92,21138.0,42.8858,42.9023,42.8445,42.861,21138.0
2019-11-11 14:05:00,51.92,51.96,51.91,51.93,29402.0,42.861,42.8941,42.8528,42.8693,29402.0
2019-11-11 14:10:00,51.93,51.93,51.86,51.87,23380.0,42.8693,42.8693,42.8115,42.8198,23380.0
2019-11-11 14:15:00,51.86,51.86,51.81,51.82,29297.0,42.8115,42.8115,42.7702,42.7785,29297.0
2019-11-11 14:20:00,51.84,51.91,51.84,51.91,17552.0,42.795,42.8528,42.795,42.8528,17552.0
2019-11-11 14:25:00,51.9,51.94,51.84,51.85,49339.0,42.8445,42.8776,42.795,42.8033,49339.0
2019-11-11 14:30:00,51.86,51.86,51.77,51.78,51015.0,42.8115,42.8115,42.7372,42.7455,51015.0
2019-11-11 14:35:00,51.78,51.82,51.76,51.77,33838.0,42.7455,42.7785,42.729,42.7372,33838.0
2019-11-11 14:40:00,51.77,51.83,51.74,51.76,65116.0,42.7372,42.7868,42.7125,42.729,65116.0
2019-11-11 14:45:00,51.75,51.79,51.75,51.78,28006.0,42.7207,42.7537,42.7207,42.7455,28006.0
2019-11-11 14:50:00,51.78,51.81,51.75,51.79,64943.0,42.7455,42.7702,42.7207,42.7537,64943.0
2019-11-11 14:55:00,51.79,51.85,51.75,51.85,79271.0,42.7537,42.8033,42.7207,42.8033,79271.0
2019-11-11 15:00:00,51.86,51.86,51.8,51.82,21254.0,42.8115,42.8115,42.762,42.7785,21254.0
2019-11-11 15:05:00,51.82,51.86,51.79,51.79,21311.0,42.7785,42.8115,42.7537,42.7537,21311.0
2019-11-11 15:10:00,51.79,51.86,51.79,51.84,26810.0,42.7537,42.8115,42.7537,42.795,26810.0
2019-11-11 15:15:00,51.84,51.88,51.83,51.87,22763.0,42.795,42.828,42.7868,42.8198,22763.0
2019-11-11 15:20:00,51.86,51.88,51.84,51.86,78508.0,42.8115,42.828,42.795,42.8115,78508.0
2019-11-11 15:25:00,51.86,51.89,51.85,51.85,21080.0,42.8115,42.8363,42.8033,42.8033,21080.0
2019-11-11 15:30:00,51.85,51.86,51.81,51.83,59244.0,42.8033,42.8115,42.7702,42.7868,59244.0
2019-11-11 15:35:00,51.82,51.85,51.81,51.84,37608.0,42.7785,42.8033,42.7702,42.795,37608.0
2019-11-11 15:40:00,51.83,51.85,51.81,51.85,60315.0,42.7868,42.8033,42.7702,42.8033,60315.0
2019-11-11 15:45:00,51.85,51.9,51.84,51.89,35967.0,42.8033,42.8445,42.795,42.8363,35967.0
2019-11-11 15:50:00,51.89,51.9,51.88,51.9,67104.0,42.8363,42.8445,42.828,42.8445,67104.0
2019-11-11 15:55:00,51.9,51.97,51.87,51.93,236420.0,42.8445,42.9023,42.8198,42.8693,236420.0
2019-11-12 09:30:00,51.99,52.0,51.31,51.75,221494.0,42.9188,42.9271,42.3575,42.7207,221494.0
2019-11-12 09:35:00,51.75,51.85,51.53,51.79,68882.0,42.7207,42.8033,42.5391,42.7537,68882.0
2019-11-12 09:40:00,51.8,52.0,51.75,51.77,62198.0,42.762,42.9271,42.7207,42.7372,62198.0
2019-11-12 09:45:00,51.77,51.97,51.76,51.89,29946.0,42.7372,42.9023,42.729,42.8363,29946.0
2019-11-12 09:50:00,51.87,51.9,51.8,51.83,27129.0,42.8198,42.8445,42.762,42.7868,27129.0
2019-11-12 09:55:00,51.83,52.0,51.76,52.0,44586.0,42.7868,42.9271,42.729,42.9271,44586.0
2019-11-12 10:00:00,51.99,52.07,51.92,52.02,76632.0,42.9188,42.9849,42.861,42.9436,76632.0
2019-11-12 10:05:00,52.02,52.09,51.93,51.97,34142.0,42.9436,43.0014,42.8693,42.9023,34142.0
2019-11-12 10:10:00,51.98,51.98,51.83,51.83,33456.0,42.9106,42.9106,42.7868,42.7868,33456.0
2019-11-12 10:15:00,51.85,51.92,51.84,51.88,40377.0,42.8033,42.861,42.795,42.828,40377.0
2019-11-12 10:20:00,51.88,51.92,51.84,51.85,25100.0,42.828,42.861,42.795,42.8033,25100.0
2019-11-12 10:25:00,51.85,51.89,51.83,51.86,27098.0,42.8033,42.8363,42.7868,42.8115,27098.0
2019-11-12 10:30:00,51.85,51.88,51.79,51.81,37300.0,42.8033,42.828,42.7537,42.7702,37300.0
2019-11-12 10:35:00,51.81,51.9,51.76,51.9,33371.0,42.7702,42.8445,42.729,42.8445,33371.0
2019-11-12 10:40:00,51.87,51.9,51.84,51.85,30042.0,42.8198,42.8445,42.795,42.8033,30042.0
2019-11-12 10:45:00,51.85,51.91,51.81,51.88,31125.0,42.8033,42.8528,42.7702,42.828,31125.0
2019-11-12 10:50:00,51.88,51.9,51.84,51.88,17947.0,42.828,42.8445,42.795,42.828,17947.0
2019-11-12 10:55:00,51.87,51.91,51.83,51.84,24325.0,42.8198,42.8528,42.7868,42.795,24325.0
2019-11-12 11:00:00,51.84,51.86,51.79,51.82,53786.0,42.795,42.8115,42.7537,42.7785,53786.0
2019-11-12 11:05:00,51.82,51.85,51.78,51.84,30919.0,42.7785,42.8033,42.7455,42.795,30919.0
2019-11-12 11:10:00,51.85,51.86,51.82,51.83,25335.0,42.8033,42.8115,42.7785,42.7868,25335.0
2019-11-12 11:15:00,51.83,51.87,51.82,51.84,27919.0,42.7868,42.8198,42.7785,42.795,27919.0
2019-11-12 11:20:00,51.85,51.85,51.78,51.78,33773.0,42.8033,42.8033,42.7455,42.7455,33773.0
2019-11-12 11:25:00,51.79,51.81,51.74,51.79,28934.0,42.7537,42.7702,42.7125,42.7537,28934.0
2019-11-12 11:30:00,51.79,51.83,51.78,51.83,20318.0,42.7537,42.7868,42.7455,42.7868,20318.0
2019-11-12 11:35:00,51.83,51.91,51.82,51.85,30198.0,42.7868,42.8528,42.7785,42.8033,30198.0
2019-11-12 11:40:00,51.85,51.9,51.84,51.87,19791.0,42.8033,42.8445,42.795,42.8198,19791.0
2019-11-12 11:45:00,51.86,51.86,51.8,51.83,38190.0,42.8115,42.8115,42.762,42.7868,38190.0
2019-11-12 11:50:00,51.83,51.9,51.82,51.85,36603.0,42.7868,42.8445,42.7785,42.8033,36603.0
2019-11-12 11:55:00,51.86,51.87,51.81,51.81,23867.0,42.8115,42.8198,42.7702,42.7702,23867.0
2019-11-12 12:00:00,51.81,51.84,51.76,51.84,27103.0,42.7702,42.795,42.729,42.795,27103.0
2019-11-12 12:05:00,51.84,51.85,51.77,51.78,27646.0,42.795,42.8033,42.7372,42.7455,27646.0
2019-11-12 12:10:00,51.78,51.85,51.78,51.8,36788.0,42.7455,42.8033,42.7455,42.762,36788.0
2019-11-12 12:15:00,51.8,51.84,51.79,51.84,11312.0,42.762,42.795,42.7537,42.795,11312.0
2019-11-12 12:20:00,51.83,51.86,51.81,51.82,15051.0,42.7868,42.8115,42.7702,42.7785,15051.0
2019-11-12 12:25:00,51.81,51.87,51.8,51.85,18062.0,42.7702,42.8198,42.762,42.8033,18062.0
2019-11-12 12:30:00,51.86,51.9,51.85,51.88,16982.0,42.8115,42.8445,42.8033,42.828,16982.0
2019-11-12 12:35:00,51.88,52.0,51.88,52.0,22396.0,42.828,42.9271,42.828,42.9271,22396.0
2019-11-12 12:40:00,52.0,52.0,51.96,51.98,22245.0,42.9271,42.9271,42.8941,42.9106,22245.0
2019-11-12 12:45:00,51.99,52.01,51.94,51.95,15294.0,42.9188,42.9353,42.8776,42.8858,15294.0
2019-11-12 12:50:00,51.94,51.95,51.89,51.91,13823.0,42.8776,42.8858,42.8363,42.8528,13823.0
2019-11-12 12:55:00,51.91,51.96,51.9,51.93,16669.0,42.8528,42.8941,42.8445,42.8693,16669.0
2019-11-12 13:00:00,51.93,51.93,51.9,51.9,18056.0,42.8693,42.8693,42.8445,42.8445,18056.0
2019-11-12 13:05:00,51.91,51.95,51.9,51.91,18029.0,42.8528,42.8858,42.8445,42.8528,18029.0
2019-11-12 13:10:00,51.91,51.94,51.9,51.9,56360.0,42.8528,42.8776,42.8445,42.8445,56360.0
2019-11-12 13:15:00,51.9,52.0,51.85,51.99,49886.0,42.8445,42.9271,42.8033,42.9188,49886.0
2019-11-12 13:20:00,51.99,52.0,51.91,51.91,11188.0,42.9188,42.9271,42.8528,42.8528,11188.0
2019-11-12 13:25:00,51.92,51.96,51.92,51.95,14808.0,42.861,42.8941,42.861,42.8858,14808.0
2019-11-12 13:30:00,51.95,51.97,51.93,51.96,14448.0,42.8858,42.9023,42.8693,42.8941,14448.0
2019-11-12 13:35:00,51.97,52.0,51.95,52.0,26959.0,42.9023,42.9271,42.8858,42.9271,26959.0
2019-11-12 13:40:00,51.99,52.02,51.97,51.98,30609.0,42.9188,42.9436,42.9023,42.9106,30609.0
2019-11-12 13:45:00,51.98,52.0,51.94,51.99,15186.0,42.9106,42.9271,42.8776,42.9188,15186.0
2019-11-12 13:50:00,51.99,52.05,51.98,52.04,58325.0,42.9188,42.9684,42.9106,42.9601,58325.0
2019-11-12 13:55:00,52.05,52.12,52.03,52.11,42511.0,42.9684,43.0262,42.9519,43.0179,42511.0
2019-11-12 14:00:00,52.11,52.12,52.02,52.02,58077.0,43.0179,43.0262,42.9436,42.9436,58077.0
2019-11-12 14:05:00,52.02,52.04,51.97,52.0,30144.0,42.9436,42.9601,42.9023,42.9271,30144.0
2019-11-12 14:10:00,52.01,52.01,51.96,51.98,18979.0,42.9353,42.9353,42.8941,42.9106,18979.0
2019-11-12 14:15:00,51.98,52.03,51.98,52.0,17274.0,42.9106,42.9519,42.9106,42.9271,17274.0
2019-11-12 14:20:00,52.0,52.03,52.0,52.02,31215.0,42.9271,42.9519,42.9271,42.9436,31215.0
2019-11-12 14:25:00,52.02,52.03,51.93,51.93,27021.0,42.9436,42.9519,42.8693,42.8693,27021.0
2019-11-12 14:30:00,51.92,51.95,51.88,51.9,38970.0,42.861,42.8858,42.828,42.8445,38970.0
2019-11-12 14:35:00,51.9,51.92,51.87,51.89,26321.0,42.8445,42.861,42.8198,42.8363,26321.0
2019-11-12 14:40:00,51.9,51.9,51.87,51.9,21923.0,42.8445,42.8445,42.8198,42.8445,21923.0
2019-11-12 14:45:00,51.9,51.92,51.79,51.79,43124.0,42.8445,42.861,42.7537,42.7537,43124.0
2019-11-12 14:50:00,51.79,51.79,51.72,51.72,47494.0,42.7537,42.7537,42.6959,42.6959,47494.0
2019-11-12 14:55:00,51.73,51.73,51.68,51.73,26679.0,42.7042,42.7042,42.6629,42.7042,26679.0
2019-11-12 15:00:00,51.73,51.8,51.72,51.76,28948.0,42.7042,42.762,42.6959,42.729,28948.0
2019-11-12 15:05:00,51.76,51.79,51.71,51.78,26052.0,42.729,42.7537,42.6877,42.7455,26052.0
2019-11-12 15:10:00,51.77,51.8,51.75,51.78,21072.0,42.7372,42.762,42.7207,42.7455,21072.0
2019-11-12 15:15:00,51.79,51.88,51.77,51.83,26175.0,42.7537,42.828,42.7372,42.7868,26175.0
2019-11-12 15:20:00,51.84,51.89,51.81,51.89,46989.0,42.795,42.8363,42.7702,42.8363,46989.0
2019-11-12 15:25:00,51.89,51.93,51.88,51.9,32049.0,42.8363,42.8693,42.828,42.8445,32049.0
2019-11-12 15:30:00,51.91,51.96,51.89,51.91,43333.0,42.8528,42.8941,42.8363,42.8528,43333.0
2019-11-12 15:35:00,51.91,51.93,51.88,51.91,47558.0,42.8528,42.8693,42.828,42.8528,47558.0
2019-11-12 15:40:00,51.91,51.94,51.91,51.91,35993.0,42.8528,42.8776,42.8528,42.8528,35993.0
2019-11-12 15:45:00,51.91,51.92,51.84,51.88,117460.0,42.8528,42.861,42.795,42.828,117460.0
2019-11-12 15:50:00,51.89,51.95,51.86,51.86,101291.0,42.8363,42.8858,42.8115,42.8115,101291.0
2019-11-12 15:55:00,51.85,51.96,51.84,51.96,232725.0,42.8033,42.8941,42.795,42.8941,232725.0
2019-11-13 09:30:00,51.7,52.11,51.59,51.97,100908.0,42.6794,43.0179,42.5886,42.9023,100908.0
2019-11-13 09:35:00,51.98,52.47,51.97,52.41,116273.0,42.9106,43.3151,42.9023,43.2656,116273.0
2019-11-13 09:40:00,52.43,52.54,52.26,52.26,147031.0,43.2821,43.3729,43.1417,43.1417,147031.0
2019-11-13 09:45:00,52.29,52.32,52.02,52.03,44856.0,43.1665,43.1913,42.9436,42.9519,44856.0
2019-11-13 09:50:00,52.04,52.17,52.02,52.1,23764.0,42.9601,43.0674,42.9436,43.0096,23764.0
2019-11-13 09:55:00,52.11,52.26,52.1,52.18,27819.0,43.0179,43.1417,43.0096,43.0757,27819.0
2019-11-13 10:00:00,52.18,52.42,52.14,52.41,123965.0,43.0757,43.2738,43.0427,43.2656,123965.0
2019-11-13 10:05:00,52.42,52.57,52.32,52.56,133994.0,43.2738,43.3976,43.1913,43.3894,133994.0
2019-11-13 10:10:00,52.55,52.69,52.55,52.69,79373.0,43.3811,43.4967,43.3811,43.4967,79373.0
2019-11-13 10:15:00,52.69,52.86,52.67,52.82,107971.0,43.4967,43.637,43.4802,43.604,107971.0
2019-11-13 10:20:00,52.8,52.84,52.62,52.7,55710.0,43.5875,43.6205,43.4389,43.505,55710.0
2019-11-13 10:25:00,52.7,52.73,52.69,52.71,43319.0,43.505,43.5297,43.4967,43.5132,43319.0
2019-11-13 10:30:00,52.7,52.71,52.39,52.41,39778.0,43.505,43.5132,43.249,43.2656,39778.0
2019-11-13 10:35:00,52.4,52.6,52.4,52.6,40821.0,43.2573,43.4224,43.2573,43.4224,40821.0
2019-11-13 10:40:00,52.6,52.64,52.5,52.54,41977.0,43.4224,43.4554,43.3399,43.3729,41977.0
2019-11-13 10:45:00,52.53,52.57,52.53,52.55,23735.0,43.3646,43.3976,43.3646,43.3811,23735.0
2019-11-13 10:50:00,52.55,52.68,52.55,52.62,27275.0,43.3811,43.4884,43.3811,43.4389,27275.0
2019-11-13 10:55:00,52.61,52.7,52.6,52.66,23968.0,43.4307,43.505,43.4224,43.4719,23968.0
2019-11-13 11:00:00,52.66,52.68,52.54,52.58,36421.0,43.4719,43.4884,43.3729,43.4059,36421.0
2019-11-13 11:05:00,52.59,52.64,52.57,52.57,23006.0,43.4141,43.4554,43.3976,43.3976,23006.0
2019-11-13 11:10:00,52.58,52.61,52.55,52.55,23242.0,43.4059,43.4307,43.3811,43.3811,23242.0
2019-11-13 11:15:00,52.55,52.62,52.55,52.59,26997.0,43.3811,43.4389,43.3811,43.4141,26997.0
2019-11-13 11:20:00,52.61,52.66,52.59,52.6,23266.0,43.4307,43.4719,43.4141,43.4224,23266.0
2019-11-13 11:25:00,52.6,52.6,52.55,52.6,24685.0,43.4224,43.4224,43.3811,43.4224,24685.0
2019-11-13 11:30:00,52.59,52.6,52.48,52.55,56359.0,43.4141,43.4224,43.3233,43.3811,56359.0
2019-11-13 11:35:00,52.55,52.61,52.54,52.59,17945.0,43.3811,43.4307,43.3729,43.4141,17945.0
2019-11-13 11:40:00,52.6,52.69,52.59,52.69,22610.0,43.4224,43.4967,43.4141,43.4967,22610.0
2019-11-13 11:45:00,52.69,52.72,52.63,52.71,20269.0,43.4967,43.5215,43.4472,43.5132,20269.0
2019-11-13 11:50:00,52.72,52.76,52.69,52.69,27572.0,43.5215,43.5545,43.4967,43.4967,27572.0
2019-11-13 11:55:00,52.7,52.7,52.62,52.64,28524.0,43.505,43.505,43.4389,43.4554,28524.0
2019-11-13 12:00:00,52.64,52.69,52.6,52.64,24991.0,43.4554,43.4967,43.4224,43.4554,24991.0
2019-11-13 12:05:00,52.64,52.66,52.62,52.66,35923.0,43.4554,43.4719,43.4389,43.4719,35923.0
2019-11-13 12:10:00,52.67,52.67,52.62,52.67,23327.0,43.4802,43.4802,43.4389,43.4802,23327.0
2019-11-13 12:15:00,52.66,52.68,52.5,52.51,48712.0,43.4719,43.4884,43.3399,43.3481,48712.0
2019-11-13 12:20:00,52.5,52.61,52.49,52.55,38466.0,43.3399,43.4307,43.3316,43.3811,38466.0
2019-11-13 12:25:00,52.54,52.6,52.53,52.56,21191.0,43.3729,43.4224,43.3646,43.3894,21191.0
2019-11-13 12:30:00,52.55,52.6,52.55,52.59,16720.0,43.3811,43.4224,43.3811,43.4141,16720.0
2019-11-13 12:35:00,52.58,52.59,52.44,52.47,35256.0,43.4059,43.4141,43.2903,43.3151,35256.0
2019-11-13 12:40:00,52.48,52.5,52.43,52.47,24113.0,43.3233,43.3399,43.2821,43.3151,24113.0
2019-11-13 12:45:00,52.46,52.46,52.39,52.43,28066.0,43.3068,43.3068,43.249,43.2821,28066.0
2019-11-13 12:50:00,52.42,52.47,52.35,52.43,60912.0,43.2738,43.3151,43.216,43.2821,60912.0
2019-11-13 12:55:00,52.43,52.51,52.42,52.46,43389.0,43.2821,43.3481,43.2738,43.3068,43389.0
2019-11-13 13:00:00,52.46,52.49,52.42,52.46,43544.0,43.3068,43.3316,43.2738,43.3068,43544.0
2019-11-13 13:05:00,52.47,52.53,52.46,52.48,23147.0,43.3151,43.3646,43.3068,43.3233,23147.0
2019-11-13 13:10:00,52.48,52.48,52.36,52.39,65990.0,43.3233,43.3233,43.2243,43.249,65990.0
2019-11-13 13:15:00,52.39,52.49,52.39,52.48,12816.0,43.249,43.3316,43.249,43.3233,12816.0
2019-11-13 13:20:00,52.48,52.49,52.45,52.48,18664.0,43.3233,43.3316,43.2986,43.3233,18664.0
2019-11-13 13:25:00,52.48,52.53,52.46,52.5,21277.0,43.3233,43.3646,43.3068,43.3399,21277.0
2019-11-13 13:30:00,52.5,52.56,52.5,52.54,22512.0,43.3399,43.3894,43.3399,43.3729,22512.0
2019-11-13 13:35:00,52.55,52.57,52.54,52.55,20150.0,43.3811,43.3976,43.3729,43.3811,20150.0
2019-11-13 13:40:00,52.55,52.56,52.53,52.56,26470.0,43.3811,43.3894,43.3646,43.3894,26470.0
2019-11-13 13:45:00,52.56,52.62,52.55,52.61,16130.0,43.3894,43.4389,43.3811,43.4307,16130.0
2019-11-13 13:50:00,52.62,52.64,52.54,52.58,37315.0,43.4389,43.4554,43.3729,43.4059,37315.0
2019-11-13 13:55:00,52.58,52.59,52.23,52.35,80007.0,43.4059,43.4141,43.117,43.216,80007.0
2019-11-13 14:00:00,52.35,52.49,52.33,52.47,35929.0,43.216,43.3316,43.1995,43.3151,35929.0
2019-11-13 14:05:00,52.48,52.52,52.4,52.46,39950.0,43.3233,43.3564,43.2573,43.3068,39950.0
2019-11-13 14:10:00,52.45,52.48,52.37,52.42,33272.0,43.2986,43.3233,43.2325,43.2738,33272.0
2019-11-13 14:15:00,52.42,52.43,52.36,52.4,40234.0,43.2738,43.2821,43.2243,43.2573,40234.0
2019-11-13 14:20:00,52.39,52.41,52.33,52.34,15100.0,43.249,43.2656,43.1995,43.2078,15100.0
2019-11-13 14:25:00,52.34,52.39,52.33,52.38,17391.0,43.2078,43.249,43.1995,43.2408,17391.0
2019-11-13 14:30:00,52.38,52.48,52.38,52.41,18689.0,43.2408,43.3233,43.2408,43.2656,18689.0
2019-11-13 14:35:00,52.42,52.46,52.38,52.46,13811.0,43.2738,43.3068,43.2408,43.3068,13811.0
2019-11-13 14:40:00,52.46,52.49,52.41,52.48,16128.0,43.3068,43.3316,43.2656,43.3233,16128.0
2019-11-13 14:45:00,52.48,52.49,52.44,52.44,22718.0,43.3233,43.3316,43.2903,43.2903,22718.0
2019-11-13 14:50:00,52.44,52.48,52.43,52.46,17115.0,43.2903,43.3233,43.2821,43.3068,17115.0
2019-11-13 14:55:00,52.46,52.52,52.43,52.5,28688.0,43.3068,43.3564,43.2821,43.3399,28688.0
2019-11-13 15:00:00,52.5,52.55,52.47,52.49,32987.0,43.3399,43.3811,43.3151,43.3316,32987.0
2019-11-13 15:05:00,52.49,52.57,52.49,52.54,33571.0,43.3316,43.3976,43.3316,43.3729,33571.0
2019-11-13 15:10:00,52.54,52.54,52.45,52.5,35445.0,43.3729,43.3729,43.2986,43.3399,35445.0
2019-11-13 15:15:00,52.5,52.5,52.49,52.5,19269.0,43.3399,43.3399,43.3316,43.3399,19269.0
2019-11-13 15:20:00,52.5,52.62,52.49,52.61,61036.0,43.3399,43.4389,43.3316,43.4307,61036.0
2019-11-13 15:25:00,52.6,52.61,52.5,52.51,34316.0,43.4224,43.4307,43.3399,43.3481,34316.0
2019-11-13 15:30:00,52.52,52.59,52.5,52.58,50674.0,43.3564,43.4141,43.3399,43.4059,50674.0
2019-11-13 15:35:00,52.59,52.59,52.44,52.45,56722.0,43.4141,43.4141,43.2903,43.2986,56722.0
2019-11-13 15:40:00,52.44,52.52,52.37,52.52,87198.0,43.2903,43.3564,43.2325,43.3564,87198.0
2019-11-13 15:45:00,52.51,52.52,52.45,52.5,51645.0,43.3481,43.3564,43.2986,43.3399,51645.0
2019-11-13 15:50:00,52.5,52.5,52.42,52.43,160420.0,43.3399,43.3399,43.2738,43.2821,160420.0
2019-11-13 15:55:00,52.43,52.45,52.32,52.41,422517.0,43.2821,43.2986,43.1913,43.2656,422517.0
2019-11-14 09:30:00,52.34,52.4,52.19,52.28,54925.0,43.2078,43.2573,43.0839,43.1582,54925.0
2019-11-14 09:35:00,52.25,52.67,52.25,52.45,30531.0,43.1335,43.4802,43.1335,43.2986,30531.0
2019-11-14 09:40:00,52.48,52.49,52.34,52.34,36439.0,43.3233,43.3316,43.2078,43.2078,36439.0
2019-11-14 09:45:00,52.36,52.43,52.35,52.36,20188.0,43.2243,43.2821,43.216,43.2243,20188.0
2019-11-14 09:50:00,52.37,52.39,52.32,52.37,40817.0,43.2325,43.249,43.1913,43.2325,40817.0
2019-11-14 09:55:00,52.4,52.42,52.3,52.35,44485.0,43.2573,43.2738,43.1747,43.216,44485.0
2019-11-14 10:00:00,52.35,52.6,52.32,52.6,24271.0,43.216,43.4224,43.1913,43.4224,24271.0
2019-11-14 10:05:00,52.6,52.71,52.58,52.69,28431.0,43.4224,43.5132,43.4059,43.4967,28431.0
2019-11-14 10:10:00,52.69,52.75,52.69,52.71,24311.0,43.4967,43.5462,43.4967,43.5132,24311.0
2019-11-14 10:15:00,52.72,52.78,52.65,52.73,24192.0,43.5215,43.571,43.4637,43.5297,24192.0
2019-11-14 10:20:00,52.73,52.81,52.72,52.77,32041.0,43.5297,43.5958,43.5215,43.5627,32041.0
2019-11-14 10:25:00,52.77,52.8,52.69,52.71,39546.0,43.5627,43.5875,43.4967,43.5132,39546.0
2019-11-14 10:30:00,52.7,52.79,52.7,52.78,50954.0,43.505,43.5793,43.505,43.571,50954.0
2019-11-14 10:35:00,52.78,52.9,52.74,52.75,84918.0,43.571,43.6701,43.538,43.5462,84918.0
2019-11-14 10:40:00,52.75,52.76,52.66,52.66,26939.0,43.5462,43.5545,43.4719,43.4719,26939.0
2019-11-14 10:45:00,52.67,52.69,52.62,52.63,22568.0,43.4802,43.4967,43.4389,43.4472,22568.0
2019-11-14 10:50:00,52.63,52.67,52.6,52.65,42190.0,43.4472,43.4802,43.4224,43.4637,42190.0
2019-11-14 10:55:00,52.64,52.69,52.53,52.56,48068.0,43.4554,43.4967,43.3646,43.3894,48068.0
2019-11-14 11:00:00,52.55,52.56,52.5,52.52,21389.0,43.3811,43.3894,43.3399,43.3564,21389.0
2019-11-14 11:05:00,52.52,52.65,52.52,52.64,35355.0,43.3564,43.4637,43.3564,43.4554,35355.0
2019-11-14 11:10:00,52.64,52.65,52.6,52.61,16309.0,43.4554,43.4637,43.4224,43.4307,16309.0
2019-11-14 11:15:00,52.6,52.65,52.54,52.65,41409.0,43.4224,43.4637,43.3729,43.4637,41409.0
2019-11-14 11:20:00,52.65,52.67,52.59,52.67,26775.0,43.4637,43.4802,43.4141,43.4802,26775.0
2019-11-14 11:25:00,52.67,52.71,52.64,52.67,20020.0,43.4802,43.5132,43.4554,43.4802,20020.0
2019-11-14 11:30:00,52.68,52.7,52.62,52.64,18970.0,43.4884,43.505,43.4389,43.4554,18970.0
2019-11-14 11:35:00,52.63,52.63,52.52,52.53,22586.0,43.4472,43.4472,43.3564,43.3646,22586.0
2019-11-14 11:40:00,52.51,52.56,52.5,52.53,20031.0,43.3481,43.3894,43.3399,43.3646,20031.0
2019-11-14 11:45:00,52.53,52.57,52.49,52.52,18671.0,43.3646,43.3976,43.3316,43.3564,18671.0
2019-11-14 11:50:00,52.53,52.63,52.52,52.62,16538.0,43.3646,43.4472,43.3564,43.4389,16538.0
2019-11-14 11:55:00,52.63,52.67,52.57,52.58,18707.0,43.4472,43.4802,43.3976,43.4059,18707.0
2019-11-14 12:00:00,52.58,52.6,52.5,52.58,28533.0,43.4059,43.4224,43.3399,43.4059,28533.0
2019-11-14 12:05:00,52.59,52.62,52.57,52.62,7712.0,43.4141,43.4389,43.3976,43.4389,7712.0
2019-11-14 12:10:00,52.62,52.62,52.55,52.57,18185.0,43.4389,43.4389,43.3811,43.3976,18185.0
2019-11-14 12:15:00,52.57,52.59,52.56,52.59,8932.0,43.3976,43.4141,43.3894,43.4141,8932.0
2019-11-14 12:20:00,52.59,52.65,52.59,52.65,14318.0,43.4141,43.4637,43.4141,43.4637,14318.0
2019-11-14 12:25:00,52.64,52.66,52.61,52.62,13055.0,43.4554,43.4719,43.4307,43.4389,13055.0
2019-11-14 12:30:00,52.62,52.64,52.58,52.63,16398.0,43.4389,43.4554,43.4059,43.4472,16398.0
2019-11-14 12:35:00,52.63,52.65,52.62,52.64,8938.0,43.4472,43.4637,43.4389,43.4554,8938.0
2019-11-14 12:40:00,52.64,52.65,52.62,52.63,10670.0,43.4554,43.4637,43.4389,43.4472,10670.0
2019-11-14 12:45:00,52.64,52.68,52.63,52.66,16249.0,43.4554,43.4884,43.4472,43.4719,16249.0
2019-11-14 12:50:00,52.66,52.69,52.64,52.65,18245.0,43.4719,43.4967,43.4554,43.4637,18245.0
2019-11-14 12:55:00,52.65,52.69,52.64,52.68,12473.0,43.4637,43.4967,43.4554,43.4884,12473.0
2019-11-14 13:00:00,52.68,52.7,52.67,52.69,13935.0,43.4884,43.505,43.4802,43.4967,13935.0
2019-11-14 13:05:00,52.69,52.69,52.66,52.67,11914.0,43.4967,43.4967,43.4719,43.4802,11914.0
2019-11-14 13:10:00,52.68,52.72,52.67,52.7,29935.0,43.4884,43.5215,43.4802,43.505,29935.0
2019-11-14 13:15:00,52.7,52.7,52.66,52.67,17592.0,43.505,43.505,43.4719,43.4802,17592.0
2019-11-14 13:20:00,52.67,52.67,52.61,52.61,9314.0,43.4802,43.4802,43.4307,43.4307,9314.0
2019-11-14 13:25:00,52.61,52.61,52.54,52.54,14089.0,43.4307,43.4307,43.3729,43.3729,14089.0
2019-11-14 13:30:00,52.55,52.59,52.54,52.57,24449.0,43.3811,43.4141,43.3729,43.3976,24449.0
2019-11-14 13:35:00,52.56,52.58,52.54,52.57,26922.0,43.3894,43.4059,43.3729,43.3976,26922.0
2019-11-14 13:40:00,52.57,52.58,52.54,52.55,17554.0,43.3976,43.4059,43.3729,43.3811,17554.0
2019-11-14 13:45:00,52.56,52.59,52.55,52.56,24117.0,43.3894,43.4141,43.3811,43.3894,24117.0
2019-11-14 13:50:00,52.57,52.58,52.54,52.54,14209.0,43.3976,43.4059,43.3729,43.3729,14209.0
2019-11-14 13:55:00,52.54,52.56,52.46,52.5,21870.0,43.3729,43.3894,43.3068,43.3399,21870.0
2019-11-14 14:00:00,52.5,52.59,52.49,52.58,15850.0,43.3399,43.4141,43.3316,43.4059,15850.0
2019-11-14 14:05:00,52.59,52.6,52.52,52.52,23005.0,43.4141,43.4224,43.3564,43.3564,23005.0
2019-11-14 14:10:00,52.53,52.54,52.51,52.52,17529.0,43.3646,43.3729,43.3481,43.3564,17529.0
2019-11-14 14:15:00,52.52,52.56,52.51,52.55,8271.0,43.3564,43.3894,43.3481,43.3811,8271.0
2019-11-14 14:20:00,52.56,52.58,52.55,52.58,13317.0,43.3894,43.4059,43.3811,43.4059,13317.0
2019-11-14 14:25:00,52.58,52.58,52.52,52.52,29592.0,43.4059,43.4059,43.3564,43.3564,29592.0
2019-11-14 14:30:00,52.52,52.58,52.51,52.57,15267.0,43.3564,43.4059,43.3481,43.3976,15267.0
2019-11-14 14:35:00,52.58,52.59,52.54,52.58,20440.0,43.4059,43.4141,43.3729,43.4059,20440.0
2019-11-14 14:40:00,52.58,52.59,52.57,52.58,8500.0,43.4059,43.4141,43.3976,43.4059,8500.0
2019-11-14 14:45:00,52.58,52.58,52.57,52.57,10852.0,43.4059,43.4059,43.3976,43.3976,10852.0
2019-11-14 14:50:00,52.58,52.58,52.53,52.57,25729.0,43.4059,43.4059,43.3646,43.3976,25729.0
2019-11-14 14:55:00,52.58,52.59,52.56,52.58,22016.0,43.4059,43.4141,43.3894,43.4059,22016.0
2019-11-14 15:00:00,52.58,52.59,52.57,52.58,14598.0,43.4059,43.4141,43.3976,43.4059,14598.0
2019-11-14 15:05:00,52.58,52.58,52.5,52.54,22666.0,43.4059,43.4059,43.3399,43.3729,22666.0
2019-11-14 15:10:00,52.55,52.58,52.54,52.55,19498.0,43.3811,43.4059,43.3729,43.3811,19498.0
2019-11-14 15:15:00,52.55,52.59,52.55,52.58,41003.0,43.3811,43.4141,43.3811,43.4059,41003.0
2019-11-14 15:20:00,52.59,52.6,52.55,52.59,59124.0,43.4141,43.4224,43.3811,43.4141,59124.0
2019-11-14 15:25:00,52.59,52.6,52.58,52.6,18632.0,43.4141,43.4224,43.4059,43.4224,18632.0
2019-11-14 15:30:00,52.6,52.71,52.57,52.7,44777.0,43.4224,43.5132,43.3976,43.505,44777.0
2019-11-14 15:35:00,52.69,52.71,52.67,52.68,25165.0,43.4967,43.5132,43.4802,43.4884,25165.0
2019-11-14 15:40:00,52.68,52.69,52.64,52.66,40872.0,43.4884,43.4967,43.4554,43.4719,40872.0
2019-11-14 15:45:00,52.66,52.68,52.6,52.61,37111.0,43.4719,43.4884,43.4224,43.4307,37111.0
2019-11-14 15:50:00,52.61,52.65,52.6,52.61,67166.0,43.4307,43.4637,43.4224,43.4307,67166.0
2019-11-14 15:55:00,52.61,52.65,52.56,52.64,126554.0,43.4307,43.4637,43.3894,43.4554,126554.0
2019-11-15 09:30:00,52.88,52.88,52.66,52.72,57524.0,43.6535,43.6535,43.4719,43.5215,57524.0
2019-11-15 09:35:00,52.67,52.7,52.49,52.55,43097.0,43.4802,43.505,43.3316,43.3811,43097.0
2019-11-15 09:40:00,52.54,52.77,52.49,52.76,44471.0,43.3729,43.5627,43.3316,43.5545,44471.0
2019-11-15 09:45:00,52.77,52.97,52.68,52.94,59227.0,43.5627,43.7278,43.4884,43.7031,59227.0
2019-11-15 09:50:00,52.91,52.92,52.69,52.73,22299.0,43.6783,43.6866,43.4967,43.5297,22299.0
2019-11-15 09:55:00,52.75,52.79,52.71,52.77,9071.0,43.5462,43.5793,43.5132,43.5627,9071.0
2019-11-15 10:00:00,52.75,52.97,52.75,52.94,16577.0,43.5462,43.7278,43.5462,43.7031,16577.0
2019-11-15 10:05:00,52.96,53.15,52.96,53.08,97953.0,43.7196,43.8764,43.7196,43.8187,97953.0
2019-11-15 10:10:00,53.08,53.08,52.95,53.02,31348.0,43.8187,43.8187,43.7113,43.7691,31348.0
2019-11-15 10:15:00,53.02,53.04,52.93,52.98,28627.0,43.7691,43.7856,43.6948,43.7361,28627.0
2019-11-15 10:20:00,52.97,53.0,52.9,52.92,24931.0,43.7278,43.7526,43.6701,43.6866,24931.0
2019-11-15 10:25:00,52.91,52.93,52.87,52.89,19979.0,43.6783,43.6948,43.6453,43.6618,19979.0
2019-11-15 10:30:00,52.88,52.89,52.82,52.87,22921.0,43.6535,43.6618,43.604,43.6453,22921.0
2019-11-15 10:35:00,52.88,52.89,52.82,52.86,10611.0,43.6535,43.6618,43.604,43.637,10611.0
2019-11-15 10:40:00,52.86,52.88,52.83,52.84,22316.0,43.637,43.6535,43.6123,43.6205,22316.0
2019-11-15 10:45:00,52.84,52.87,52.83,52.87,18917.0,43.6205,43.6453,43.6123,43.6453,18917.0
2019-11-15 10:50:00,52.87,52.87,52.79,52.85,35321.0,43.6453,43.6453,43.5793,43.6288,35321.0
2019-11-15 10:55:00,52.86,52.86,52.76,52.79,25632.0,43.637,43.637,43.5545,43.5793,25632.0
2019-11-15 11:00:00,52.78,52.84,52.75,52.84,28401.0,43.571,43.6205,43.5462,43.6205,28401.0
2019-11-15 11:05:00,52.84,52.85,52.8,52.83,15714.0,43.6205,43.6288,43.5875,43.6123,15714.0
2019-11-15 11:10:00,52.82,52.86,52.82,52.83,11355.0,43.604,43.637,43.604,43.6123,11355.0
2019-11-15 11:15:00,52.83,52.86,52.8,52.85,15181.0,43.6123,43.637,43.5875,43.6288,15181.0
2019-11-15 11:20:00,52.83,52.85,52.8,52.81,13015.0,43.6123,43.6288,43.5875,43.5958,13015.0
2019-11-15 11:25:00,52.81,52.82,52.79,52.8,16215.0,43.5958,43.604,43.5793,43.5875,16215.0
2019-11-15 11:30:00,52.81,52.84,52.79,52.81,15961.0,43.5958,43.6205,43.5793,43.5958,15961.0
2019-11-15 11:35:00,52.81,52.83,52.79,52.82,12977.0,43.5958,43.6123,43.5793,43.604,12977.0
2019-11-15 11:40:00,52.83,52.86,52.81,52.85,21258.0,43.6123,43.637,43.5958,43.6288,21258.0
2019-11-15 11:45:00,52.85,52.87,52.81,52.83,16445.0,43.6288,43.6453,43.5958,43.6123,16445.0
2019-11-15 11:50:00,52.82,52.84,52.81,52.83,8853.0,43.604,43.6205,43.5958,43.6123,8853.0
2019-11-15 11:55:00,52.82,52.83,52.79,52.82,16535.0,43.604,43.6123,43.5793,43.604,16535.0
2019-11-15 12:00:00,52.81,52.85,52.81,52.84,13455.0,43.5958,43.6288,43.5958,43.6205,13455.0
2019-11-15 12:05:00,52.85,52.86,52.82,52.83,16958.0,43.6288,43.637,43.604,43.6123,16958.0
2019-11-15 12:10:00,52.83,52.84,52.8,52.82,8159.0,43.6123,43.6205,43.5875,43.604,8159.0
2019-11-15 12:15:00,52.81,52.85,52.81,52.84,15681.0,43.5958,43.6288,43.5958,43.6205,15681.0
2019-11-15 12:20:00,52.84,52.86,52.82,52.85,17736.0,43.6205,43.637,43.604,43.6288,17736.0
2019-11-15 12:25:00,52.85,52.86,52.81,52.82,22103.0,43.6288,43.637,43.5958,43.604,22103.0
2019-11-15 12:30:00,52.83,52.84,52.78,52.79,13735.0,43.6123,43.6205,43.571,43.5793,13735.0
2019-11-15 12:35:00,52.79,52.81,52.76,52.77,18592.0,43.5793,43.5958,43.5545,43.5627,18592.0
2019-11-15 12:40:00,52.77,52.82,52.76,52.8,13373.0,43.5627,43.604,43.5545,43.5875,13373.0
2019-11-15 12:45:00,52.78,52.81,52.77,52.77,18209.0,43.571,43.5958,43.5627,43.5627,18209.0
2019-11-15 12:50:00,52.77,52.79,52.71,52.74,21670.0,43.5627,43.5793,43.5132,43.538,21670.0
2019-11-15 12:55:00,52.74,52.74,52.71,52.73,12818.0,43.538,43.538,43.5132,43.5297,12818.0
2019-11-15 13:00:00,52.73,52.78,52.72,52.75,17764.0,43.5297,43.571,43.5215,43.5462,17764.0
2019-11-15 13:05:00,52.75,52.79,52.74,52.77,23361.0,43.5462,43.5793,43.538,43.5627,23361.0
2019-11-15 13:10:00,52.78,52.82,52.77,52.81,15575.0,43.571,43.604,43.5627,43.5958,15575.0
2019-11-15 13:15:00,52.82,52.82,52.79,52.81,12159.0,43.604,43.604,43.5793,43.5958,12159.0
2019-11-15 13:20:00,52.81,52.82,52.76,52.77,15492.0,43.5958,43.604,43.5545,43.5627,15492.0
2019-11-15 13:25:00,52.76,52.79,52.75,52.78,24310.0,43.5545,43.5793,43.5462,43.571,24310.0
2019-11-15 13:30:00,52.79,52.85,52.77,52.78,18429.0,43.5793,43.6288,43.5627,43.571,18429.0
2019-11-15 13:35:00,52.79,52.82,52.78,52.8,12263.0,43.5793,43.604,43.571,43.5875,12263.0
2019-11-15 13:40:00,52.82,52.82,52.78,52.79,12899.0,43.604,43.604,43.571,43.5793,12899.0
2019-11-15 13:45:00,52.8,52.82,52.78,52.8,12412.0,43.5875,43.604,43.571,43.5875,12412.0
2019-11-15 13:50:00,52.81,52.82,52.77,52.77,10667.0,43.5958,43.604,43.5627,43.5627,10667.0
2019-11-15 13:55:00,52.78,52.79,52.74,52.75,13958.0,43.571,43.5793,43.538,43.5462,13958.0
2019-11-15 14:00:00,52.75,52.79,52.74,52.78,15882.0,43.5462,43.5793,43.538,43.571,15882.0
2019-11-15 14:05:00,52.78,52.79,52.75,52.78,15517.0,43.571,43.5793,43.5462,43.571,15517.0
2019-11-15 14:10:00,52.77,52.78,52.75,52.76,21971.0,43.5627,43.571,43.5462,43.5545,21971.0
2019-11-15 14:15:00,52.75,52.76,52.74,52.75,17749.0,43.5462,43.5545,43.538,43.5462,17749.0
2019-11-15 14:20:00,52.73,52.77,52.72,52.76,30960.0,43.5297,43.5627,43.5215,43.5545,30960.0
2019-11-15 14:25:00,52.77,52.77,52.69,52.7,34958.0,43.5627,43.5627,43.4967,43.505,34958.0
2019-11-15 14:30:00,52.7,52.72,52.69,52.71,28199.0,43.505,43.5215,43.4967,43.5132,28199.0
2019-11-15 14:35:00,52.7,52.73,52.69,52.72,15684.0,43.505,43.5297,43.4967,43.5215,15684.0
2019-11-15 14:40:00,52.72,52.74,52.71,52.74,19240.0,43.5215,43.538,43.5132,43.538,19240.0
2019-11-15 14:45:00,52.74,52.75,52.72,52.75,19207.0,43.538,43.5462,43.5215,43.5462,19207.0
2019-11-15 14:50:00,52.74,52.75,52.7,52.71,16018.0,43.538,43.5462,43.505,43.5132,16018.0
2019-11-15 14:55:00,52.71,52.72,52.67,52.68,20627.0,43.5132,43.5215,43.4802,43.4884,20627.0
2019-11-15 15:00:00,52.68,52.68,52.63,52.65,15069.0,43.4884,43.4884,43.4472,43.4637,15069.0
2019-11-15 15:05:00,52.65,52.65,52.62,52.63,28522.0,43.4637,43.4637,43.4389,43.4472,28522.0
2019-11-15 15:10:00,52.62,52.64,52.61,52.61,17877.0,43.4389,43.4554,43.4307,43.4307,17877.0
2019-11-15 15:15:00,52.61,52.62,52.59,52.61,21411.0,43.4307,43.4389,43.4141,43.4307,21411.0
2019-11-15 15:20:00,52.61,52.63,52.59,52.62,37079.0,43.4307,43.4472,43.4141,43.4389,37079.0
2019-11-15 15:25:00,52.62,52.64,52.61,52.61,26781.0,43.4389,43.4554,43.4307,43.4307,26781.0
2019-11-15 15:30:00,52.61,52.63,52.56,52.57,34879.0,43.4307,43.4472,43.3894,43.3976,34879.0
2019-11-15 15:35:00,52.57,52.58,52.5,52.51,36868.0,43.3976,43.4059,43.3399,43.3481,36868.0
2019-11-15 15:40:00,52.51,52.51,52.44,52.49,47001.0,43.3481,43.3481,43.2903,43.3316,47001.0
2019-11-15 15:45:00,52.48,52.52,52.47,52.51,34030.0,43.3233,43.3564,43.3151,43.3481,34030.0
2019-11-15 15:50:00,52.5,52.51,52.41,52.43,97448.0,43.3399,43.3481,43.2656,43.2821,97448.0
2019-11-15 15:55:00,52.43,52.56,52.43,52.52,149540.0,43.2821,43.3894,43.2821,43.3564,149540.0
2019-11-18 09:30:00,52.5,52.57,52.25,52.32,106308.0,43.3399,43.3976,43.1335,43.1913,106308.0
2019-11-18 09:35:00,52.35,52.56,52.32,52.48,39613.0,43.216,43.3894,43.1913,43.3233,39613.0
2019-11-18 09:40:00,52.48,52.54,52.44,52.48,25387.0,43.3233,43.3729,43.2903,43.3233,25387.0
2019-11-18 09:45:00,52.46,52.57,52.44,52.56,25129.0,43.3068,43.3976,43.2903,43.3894,25129.0
2019-11-18 09:50:00,52.55,52.65,52.51,52.61,77597.0,43.3811,43.4637,43.3481,43.4307,77597.0
2019-11-18 09:55:00,52.63,52.7,52.61,52.67,54513.0,43.4472,43.505,43.4307,43.4802,54513.0
2019-11-18 10:00:00,52.67,52.84,52.66,52.82,77765.0,43.4802,43.6205,43.4719,43.604,77765.0
2019-11-18 10:05:00,52.83,52.88,52.8,52.87,20939.0,43.6123,43.6535,43.5875,43.6453,20939.0
2019-11-18 10:10:00,52.86,53.06,52.85,53.03,99570.0,43.637,43.8021,43.6288,43.7774,99570.0
2019-11-18 10:15:00,53.03,53.1,52.96,52.96,51814.0,43.7774,43.8352,43.7196,43.7196,51814.0
2019-11-18 10:20:00,52.97,52.97,52.83,52.9,33657.0,43.7278,43.7278,43.6123,43.6701,33657.0
2019-11-18 10:25:00,52.91,52.93,52.87,52.89,23303.0,43.6783,43.6948,43.6453,43.6618,23303.0
2019-11-18 10:30:00,52.9,52.99,52.89,52.91,29396.0,43.6701,43.7444,43.6618,43.6783,29396.0
2019-11-18 10:35:00,52.91,52.93,52.87,52.92,22248.0,43.6783,43.6948,43.6453,43.6866,22248.0
2019-11-18 10:40:00,52.93,52.99,52.93,52.96,25324.0,43.6948,43.7444,43.6948,43.7196,25324.0
2019-11-18 10:45:00,52.95,52.97,52.91,52.94,38574.0,43.7113,43.7278,43.6783,43.7031,38574.0
2019-11-18 10:50:00,52.94,52.96,52.88,52.89,25978.0,43.7031,43.7196,43.6535,43.6618,25978.0
2019-11-18 10:55:00,52.89,52.91,52.85,52.87,20926.0,43.6618,43.6783,43.6288,43.6453,20926.0
2019-11-18 11:00:00,52.86,52.87,52.8,52.81,23246.0,43.637,43.6453,43.5875,43.5958,23246.0
2019-11-18 11:05:00,52.81,52.85,52.78,52.81,30125.0,43.5958,43.6288,43.571,43.5958,30125.0
2019-11-18 11:10:00,52.81,52.87,52.78,52.79,23216.0,43.5958,43.6453,43.571,43.5793,23216.0
2019-11-18 11:15:00,52.79,52.82,52.75,52.81,24465.0,43.5793,43.604,43.5462,43.5958,24465.0
2019-11-18 11:20:00,52.82,52.86,52.8,52.86,20738.0,43.604,43.637,43.5875,43.637,20738.0
2019-11-18 11:25:00,52.85,52.88,52.81,52.84,19450.0,43.6288,43.6535,43.5958,43.6205,19450.0
2019-11-18 11:30:00,52.83,52.86,52.78,52.82,21358.0,43.6123,43.637,43.571,43.604,21358.0
2019-11-18 11:35:00,52.82,52.86,52.79,52.85,18216.0,43.604,43.637,43.5793,43.6288,18216.0
2019-11-18 11:40:00,52.85,52.86,52.8,52.85,18574.0,43.6288,43.637,43.5875,43.6288,18574.0
2019-11-18 11:45:00,52.85,52.86,52.83,52.84,21538.0,43.6288,43.637,43.6123,43.6205,21538.0
2019-11-18 11:50:00,52.85,52.86,52.81,52.81,22920.0,43.6288,43.637,43.5958,43.5958,22920.0
2019-11-18 11:55:00,52.82,52.84,52.79,52.83,25678.0,43.604,43.6205,43.5793,43.6123,25678.0
2019-11-18 12:00:00,52.83,52.83,52.8,52.82,26055.0,43.6123,43.6123,43.5875,43.604,26055.0
2019-11-18 12:05:00,52.83,52.87,52.83,52.85,17536.0,43.6123,43.6453,43.6123,43.6288,17536.0
2019-11-18 12:10:00,52.86,52.86,52.8,52.85,39243.0,43.637,43.637,43.5875,43.6288,39243.0
2019-11-18 12:15:00,52.85,52.86,52.82,52.83,17445.0,43.6288,43.637,43.604,43.6123,17445.0
2019-11-18 12:20:00,52.83,52.86,52.8,52.8,19719.0,43.6123,43.637,43.5875,43.5875,19719.0
2019-11-18 12:25:00,52.8,52.82,52.78,52.78,21854.0,43.5875,43.604,43.571,43.571,21854.0
2019-11-18 12:30:00,52.78,52.79,52.72,52.79,44192.0,43.571,43.5793,43.5215,43.5793,44192.0
2019-11-18 12:35:00,52.79,52.8,52.7,52.71,32737.0,43.5793,43.5875,43.505,43.5132,32737.0
2019-11-18 12:40:00,52.73,52.75,52.69,52.72,26440.0,43.5297,43.5462,43.4967,43.5215,26440.0
2019-11-18 12:45:00,52.72,52.73,52.7,52.72,12134.0,43.5215,43.5297,43.505,43.5215,12134.0
2019-11-18 12:50:00,52.71,52.73,52.69,52.73,19556.0,43.5132,43.5297,43.4967,43.5297,19556.0
2019-11-18 12:55:00,52.73,52.75,52.72,52.73,21765.0,43.5297,43.5462,43.5215,43.5297,21765.0
2019-11-18 13:00:00,52.73,52.73,52.69,52.71,12653.0,43.5297,43.5297,43.4967,43.5132,12653.0
2019-11-18 13:05:00,52.7,52.71,52.67,52.68,18415.0,43.505,43.5132,43.4802,43.4884,18415.0
2019-11-18 13:10:00,52.68,52.68,52.63,52.67,34979.0,43.4884,43.4884,43.4472,43.4802,34979.0
2019-11-18 13:15:00,52.68,52.68,52.63,52.65,23963.0,43.4884,43.4884,43.4472,43.4637,23963.0
2019-11-18 13:20:00,52.65,52.69,52.65,52.67,21186.0,43.4637,43.4967,43.4637,43.4802,21186.0
2019-11-18 13:25:00,52.67,52.71,52.64,52.7,71677.0,43.4802,43.5132,43.4554,43.505,71677.0
2019-11-18 13:30:00,52.7,52.73,52.68,52.68,18127.0,43.505,43.5297,43.4884,43.4884,18127.0
2019-11-18 13:35:00,52.68,52.68,52.65,52.66,14295.0,43.4884,43.4884,43.4637,43.4719,14295.0
2019-11-18 13:40:00,52.66,52.7,52.65,52.69,14399.0,43.4719,43.505,43.4637,43.4967,14399.0
2019-11-18 13:45:00,52.69,52.7,52.62,52.63,14438.0,43.4967,43.505,43.4389,43.4472,14438.0
2019-11-18 13:50:00,52.63,52.67,52.62,52.66,23748.0,43.4472,43.4802,43.4389,43.4719,23748.0
2019-11-18 13:55:00,52.66,52.68,52.65,52.66,23306.0,43.4719,43.4884,43.4637,43.4719,23306.0
2019-11-18 14:00:00,52.66,52.69,52.65,52.68,19722.0,43.4719,43.4967,43.4637,43.4884,19722.0
2019-11-18 14:05:00,52.68,52.7,52.67,52.68,20687.0,43.4884,43.505,43.4802,43.4884,20687.0
2019-11-18 14:10:00,52.68,52.69,52.65,52.68,32259.0,43.4884,43.4967,43.4637,43.4884,32259.0
2019-11-18 14:15:00,52.68,52.68,52.64,52.65,24327.0,43.4884,43.4884,43.4554,43.4637,24327.0
2019-11-18 14:20:00,52.65,52.65,52.61,52.64,26933.0,43.4637,43.4637,43.4307,43.4554,26933.0
2019-11-18 14:25:00,52.64,52.64,52.59,52.6,18478.0,43.4554,43.4554,43.4141,43.4224,18478.0
2019-11-18 14:30:00,52.59,52.62,52.55,52.55,32406.0,43.4141,43.4389,43.3811,43.3811,32406.0
2019-11-18 14:35:00,52.55,52.6,52.54,52.54,17811.0,43.3811,43.4224,43.3729,43.3729,17811.0
2019-11-18 14:40:00,52.54,52.55,52.5,52.5,24443.0,43.3729,43.3811,43.3399,43.3399,24443.0
2019-11-18 14:45:00,52.51,52.51,52.42,52.42,50809.0,43.3481,43.3481,43.2738,43.2738,50809.0
2019-11-18 14:50:00,52.42,52.53,52.42,52.53,78891.0,43.2738,43.3646,43.2738,43.3646,78891.0
2019-11-18 14:55:00,52.53,52.53,52.47,52.48,25067.0,43.3646,43.3646,43.3151,43.3233,25067.0
2019-11-18 15:00:00,52.48,52.48,52.41,52.43,44013.0,43.3233,43.3233,43.2656,43.2821,44013.0
2019-11-18 15:05:00,52.43,52.45,52.42,52.44,31389.0,43.2821,43.2986,43.2738,43.2903,31389.0
2019-11-18 15:10:00,52.44,52.49,52.42,52.46,33413.0,43.2903,43.3316,43.2738,43.3068,33413.0
2019-11-18 15:15:00,52.45,52.46,52.36,52.41,33779.0,43.2986,43.3068,43.2243,43.2656,33779.0
2019-11-18 15:20:00,52.41,52.45,52.39,52.44,39311.0,43.2656,43.2986,43.249,43.2903,39311.0
2019-11-18 15:25:00,52.45,52.45,52.39,52.42,46557.0,43.2986,43.2986,43.249,43.2738,46557.0
2019-11-18 15:30:00,52.41,52.44,52.39,52.41,34016.0,43.2656,43.2903,43.249,43.2656,34016.0
2019-11-18 15:35:00,52.41,52.42,52.34,52.37,91547.0,43.2656,43.2738,43.2078,43.2325,91547.0
2019-11-18 15:40:00,52.37,52.43,52.34,52.41,175032.0,43.2325,43.2821,43.2078,43.2656,175032.0
2019-11-18 15:45:00,52.4,52.41,52.33,52.34,106270.0,43.2573,43.2656,43.1995,43.2078,106270.0
2019-11-18 15:50:00,52.33,52.34,52.25,52.27,101411.0,43.1995,43.2078,43.1335,43.15,101411.0
2019-11-18 15:55:00,52.27,52.35,52.24,52.35,178756.0,43.15,43.216,43.1252,43.216,178756.0
2019-11-19 09:30:00,52.39,52.67,52.28,52.36,88216.0,43.249,43.4802,43.1582,43.2243,88216.0
2019-11-19 09:35:00,52.37,52.65,52.3,52.46,70335.0,43.2325,43.4637,43.1747,43.3068,70335.0
2019-11-19 09:40:00,52.48,52.48,52.33,52.37,83672.0,43.3233,43.3233,43.1995,43.2325,83672.0
2019-11-19 09:45:00,52.36,52.37,52.03,52.09,108643.0,43.2243,43.2325,42.9519,43.0014,108643.0
2019-11-19 09:50:00,52.1,52.11,51.9,52.0,101640.0,43.0096,43.0179,42.8445,42.9271,101640.0
2019-11-19 09:55:00,51.99,52.08,51.96,52.06,61936.0,42.9188,42.9931,42.8941,42.9766,61936.0
2019-11-19 10:00:00,52.06,52.19,52.05,52.16,39714.0,42.9766,43.0839,42.9684,43.0592,39714.0
2019-11-19 10:05:00,52.14,52.19,52.07,52.11,33471.0,43.0427,43.0839,42.9849,43.0179,33471.0
2019-11-19 10:10:00,52.12,52.12,52.01,52.06,40240.0,43.0262,43.0262,42.9353,42.9766,40240.0
2019-11-19 10:15:00,52.06,52.07,52.01,52.03,26109.0,42.9766,42.9849,42.9353,42.9519,26109.0
2019-11-19 10:20:00,52.03,52.08,51.93,51.94,47753.0,42.9519,42.9931,42.8693,42.8776,47753.0
2019-11-19 10:25:00,51.94,52.04,51.94,52.04,38032.0,42.8776,42.9601,42.8776,42.9601,38032.0
2019-11-19 10:30:00,52.03,52.05,51.99,52.0,31050.0,42.9519,42.9684,42.9188,42.9271,31050.0
2019-11-19 10:35:00,51.98,52.04,51.96,52.0,37794.0,42.9106,42.9601,42.8941,42.9271,37794.0
2019-11-19 10:40:00,51.99,52.05,51.97,51.98,25493.0,42.9188,42.9684,42.9023,42.9106,25493.0
2019-11-19 10:45:00,51.97,52.0,51.88,51.89,64604.0,42.9023,42.9271,42.828,42.8363,64604.0
2019-11-19 10:50:00,51.89,51.91,51.81,51.84,63417.0,42.8363,42.8528,42.7702,42.795,63417.0
2019-11-19 10:55:00,51.83,51.84,51.72,51.77,81184.0,42.7868,42.795,42.6959,42.7372,81184.0
2019-11-19 11:00:00,51.76,51.81,51.72,51.78,43114.0,42.729,42.7702,42.6959,42.7455,43114.0
2019-11-19 11:05:00,51.78,51.78,51.68,51.72,31818.0,42.7455,42.7455,42.6629,42.6959,31818.0
2019-11-19 11:10:00,51.72,51.73,51.67,51.67,28567.0,42.6959,42.7042,42.6547,42.6547,28567.0
2019-11-19 11:15:00,51.67,51.73,51.64,51.73,42294.0,42.6547,42.7042,42.6299,42.7042,42294.0
2019-11-19 11:20:00,51.74,51.8,51.71,51.74,45084.0,42.7125,42.762,42.6877,42.7125,45084.0
2019-11-19 11:25:00,51.74,51.82,51.71,51.82,40571.0,42.7125,42.7785,42.6877,42.7785,40571.0
2019-11-19 11:30:00,51.82,51.82,51.76,51.81,32974.0,42.7785,42.7785,42.729,42.7702,32974.0
2019-11-19 11:35:00,51.82,51.94,51.77,51.94,73647.0,42.7785,42.8776,42.7372,42.8776,73647.0
2019-11-19 11:40:00,51.93,52.0,51.9,51.99,29676.0,42.8693,42.9271,42.8445,42.9188,29676.0
2019-11-19 11:45:00,51.99,52.02,51.97,51.99,28332.0,42.9188,42.9436,42.9023,42.9188,28332.0
2019-11-19 11:50:00,52.0,52.01,51.9,51.95,40182.0,42.9271,42.9353,42.8445,42.8858,40182.0
2019-11-19 11:55:00,51.96,51.99,51.94,51.99,33860.0,42.8941,42.9188,42.8776,42.9188,33860.0
2019-11-19 12:00:00,52.0,52.01,51.97,51.98,17734.0,42.9271,42.9353,42.9023,42.9106,17734.0
2019-11-19 12:05:00,51.97,51.97,51.9,51.97,47037.0,42.9023,42.9023,42.8445,42.9023,47037.0
2019-11-19 12:10:00,51.97,52.01,51.96,52.0,39319.0,42.9023,42.9353,42.8941,42.9271,39319.0
2019-11-19 12:15:00,52.0,52.0,51.93,51.98,25822.0,42.9271,42.9271,42.8693,42.9106,25822.0
2019-11-19 12:20:00,51.98,52.0,51.95,51.96,28594.0,42.9106,42.9271,42.8858,42.8941,28594.0
2019-11-19 12:25:00,51.96,51.99,51.95,51.97,19927.0,42.8941,42.9188,42.8858,42.9023,19927.0
2019-11-19 12:30:00,51.97,51.99,51.95,51.97,13497.0,42.9023,42.9188,42.8858,42.9023,13497.0
2019-11-19 12:35:00,51.95,51.97,51.93,51.96,32761.0,42.8858,42.9023,42.8693,42.8941,32761.0
2019-11-19 12:40:00,51.96,51.97,51.91,51.93,46018.0,42.8941,42.9023,42.8528,42.8693,46018.0
2019-11-19 12:45:00,51.92,52.02,51.92,52.02,27977.0,42.861,42.9436,42.861,42.9436,27977.0
2019-11-19 12:50:00,52.01,52.02,51.97,51.98,23116.0,42.9353,42.9436,42.9023,42.9106,23116.0
2019-11-19 12:55:00,51.98,52.15,51.98,52.14,79338.0,42.9106,43.0509,42.9106,43.0427,79338.0
2019-11-19 13:00:00,52.13,52.13,52.04,52.04,23211.0,43.0344,43.0344,42.9601,42.9601,23211.0
2019-11-19 13:05:00,52.05,52.05,51.99,52.02,30889.0,42.9684,42.9684,42.9188,42.9436,30889.0
2019-11-19 13:10:00,52.02,52.06,52.02,52.04,22626.0,42.9436,42.9766,42.9436,42.9601,22626.0
2019-11-19 13:15:00,52.05,52.1,52.04,52.09,12488.0,42.9684,43.0096,42.9601,43.0014,12488.0
2019-11-19 13:20:00,52.1,52.15,52.07,52.15,56470.0,43.0096,43.0509,42.9849,43.0509,56470.0
2019-11-19 13:25:00,52.15,52.15,52.11,52.13,21937.0,43.0509,43.0509,43.0179,43.0344,21937.0
2019-11-19 13:30:00,52.14,52.15,52.1,52.14,40219.0,43.0427,43.0509,43.0096,43.0427,40219.0
2019-11-19 13:35:00,52.14,52.14,52.07,52.1,19997.0,43.0427,43.0427,42.9849,43.0096,19997.0
2019-11-19 13:40:00,52.09,52.11,52.07,52.08,13750.0,43.0014,43.0179,42.9849,42.9931,13750.0
2019-11-19 13:45:00,52.07,52.08,52.03,52.05,25981.0,42.9849,42.9931,42.9519,42.9684,25981.0
2019-11-19 13:50:00,52.06,52.08,52.01,52.03,23991.0,42.9766,42.9931,42.9353,42.9519,23991.0
2019-11-19 13:55:00,52.02,52.02,51.97,51.97,22645.0,42.9436,42.9436,42.9023,42.9023,22645.0
2019-11-19 14:00:00,51.97,52.01,51.97,51.98,34369.0,42.9023,42.9353,42.9023,42.9106,34369.0
2019-11-19 14:05:00,51.98,52.06,51.98,52.05,24130.0,42.9106,42.9766,42.9106,42.9684,24130.0
2019-11-19 14:10:00,52.05,52.07,52.0,52.04,39515.0,42.9684,42.9849,42.9271,42.9601,39515.0
2019-11-19 14:15:00,52.04,52.06,52.02,52.03,29074.0,42.9601,42.9766,42.9436,42.9519,29074.0
2019-11-19 14:20:00,52.04,52.05,51.96,51.99,33700.0,42.9601,42.9684,42.8941,42.9188,33700.0
2019-11-19 14:25:00,51.98,52.02,51.97,51.97,25365.0,42.9106,42.9436,42.9023,42.9023,25365.0
2019-11-19 14:30:00,51.97,52.02,51.96,51.99,34535.0,42.9023,42.9436,42.8941,42.9188,34535.0
2019-11-19 14:35:00,52.0,52.02,51.99,52.0,19609.0,42.9271,42.9436,42.9188,42.9271,19609.0
2019-11-19 14:40:00,52.0,52.0,51.96,52.0,40720.0,42.9271,42.9271,42.8941,42.9271,40720.0
2019-11-19 14:45:00,52.0,52.02,51.93,51.96,45634.0,42.9271,42.9436,42.8693,42.8941,45634.0
2019-11-19 14:50:00,51.95,51.99,51.93,51.99,26699.0,42.8858,42.9188,42.8693,42.9188,26699.0
2019-11-19 14:55:00,51.99,52.02,51.98,52.0,25694.0,42.9188,42.9436,42.9106,42.9271,25694.0
2019-11-19 15:00:00,51.99,52.01,51.97,52.01,42447.0,42.9188,42.9353,42.9023,42.9353,42447.0
2019-11-19 15:05:00,52.01,52.04,51.97,51.98,43490.0,42.9353,42.9601,42.9023,42.9106,43490.0
2019-11-19 15:10:00,51.98,52.02,51.96,52.01,33327.0,42.9106,42.9436,42.8941,42.9353,33327.0
2019-11-19 15:15:00,52.01,52.02,51.97,51.97,43439.0,42.9353,42.9436,42.9023,42.9023,43439.0
2019-11-19 15:20:00,51.97,51.99,51.92,51.94,54809.0,42.9023,42.9188,42.861,42.8776,54809.0
2019-11-19 15:25:00,51.94,51.99,51.93,51.99,30310.0,42.8776,42.9188,42.8693,42.9188,30310.0
2019-11-19 15:30:00,51.99,52.01,51.97,51.99,32585.0,42.9188,42.9353,42.9023,42.9188,32585.0
2019-11-19 15:35:00,51.99,52.0,51.97,51.99,38291.0,42.9188,42.9271,42.9023,42.9188,38291.0
2019-11-19 15:40:00,51.99,52.0,51.98,51.98,44721.0,42.9188,42.9271,42.9106,42.9106,44721.0
2019-11-19 15:45:00,51.98,52.0,51.96,51.98,100353.0,42.9106,42.9271,42.8941,42.9106,100353.0
2019-11-19 15:50:00,51.97,51.98,51.94,51.98,73958.0,42.9023,42.9106,42.8776,42.9106,73958.0
2019-11-19 15:55:00,51.98,51.98,51.9,51.98,181225.0,42.9106,42.9106,42.8445,42.9106,181225.0
2019-11-20 09:30:00,51.79,52.0,51.75,51.95,53325.0,42.7537,42.9271,42.7207,42.8858,53325.0
2019-11-20 09:35:00,51.97,52.0,51.85,52.0,15680.0,42.9023,42.9271,42.8033,42.9271,15680.0
2019-11-20 09:40:00,52.0,52.02,51.9,51.95,53933.0,42.9271,42.9436,42.8445,42.8858,53933.0
2019-11-20 09:45:00,51.94,52.03,51.8,51.8,55034.0,42.8776,42.9519,42.762,42.762,55034.0
2019-11-20 09:50:00,51.81,51.84,51.72,51.75,44973.0,42.7702,42.795,42.6959,42.7207,44973.0
2019-11-20 09:55:00,51.74,51.8,51.72,51.77,37496.0,42.7125,42.762,42.6959,42.7372,37496.0
2019-11-20 10:00:00,51.75,51.98,51.74,51.97,35180.0,42.7207,42.9106,42.7125,42.9023,35180.0
2019-11-20 10:05:00,51.98,51.98,51.93,51.95,23508.0,42.9106,42.9106,42.8693,42.8858,23508.0
2019-11-20 10:10:00,51.95,52.01,51.93,52.0,39449.0,42.8858,42.9353,42.8693,42.9271,39449.0
2019-11-20 10:15:00,51.99,52.0,51.82,51.93,40868.0,42.9188,42.9271,42.7785,42.8693,40868.0
2019-11-20 10:20:00,51.93,51.97,51.91,51.91,25761.0,42.8693,42.9023,42.8528,42.8528,25761.0
2019-11-20 10:25:00,51.91,51.96,51.88,51.96,39868.0,42.8528,42.8941,42.828,42.8941,39868.0
2019-11-20 10:30:00,51.96,51.97,51.91,51.95,28099.0,42.8941,42.9023,42.8528,42.8858,28099.0
2019-11-20 10:35:00,51.95,51.96,51.86,51.87,28515.0,42.8858,42.8941,42.8115,42.8198,28515.0
2019-11-20 10:40:00,51.86,51.86,51.77,51.8,22449.0,42.8115,42.8115,42.7372,42.762,22449.0
2019-11-20 10:45:00,51.81,51.83,51.76,51.81,74064.0,42.7702,42.7868,42.729,42.7702,74064.0
2019-11-20 10:50:00,51.8,51.9,51.78,51.82,81582.0,42.762,42.8445,42.7455,42.7785,81582.0
2019-11-20 10:55:00,51.83,51.84,51.72,51.72,43656.0,42.7868,42.795,42.6959,42.6959,43656.0
2019-11-20 11:00:00,51.72,51.76,51.66,51.74,62292.0,42.6959,42.729,42.6464,42.7125,62292.0
2019-11-20 11:05:00,51.73,51.81,51.72,51.78,34431.0,42.7042,42.7702,42.6959,42.7455,34431.0
2019-11-20 11:10:00,51.77,51.79,51.72,51.76,37828.0,42.7372,42.7537,42.6959,42.729,37828.0
2019-11-20 11:15:00,51.76,51.86,51.76,51.78,32763.0,42.729,42.8115,42.729,42.7455,32763.0
2019-11-20 11:20:00,51.79,51.8,51.75,51.79,19381.0,42.7537,42.762,42.7207,42.7537,19381.0
2019-11-20 11:25:00,51.79,51.87,51.79,51.84,27034.0,42.7537,42.8198,42.7537,42.795,27034.0
2019-11-20 11:30:00,51.83,51.86,51.74,51.77,24164.0,42.7868,42.8115,42.7125,42.7372,24164.0
2019-11-20 11:35:00,51.76,51.79,51.7,51.76,50875.0,42.729,42.7537,42.6794,42.729,50875.0
2019-11-20 11:40:00,51.76,51.82,51.75,51.82,22758.0,42.729,42.7785,42.7207,42.7785,22758.0
2019-11-20 11:45:00,51.82,51.83,51.78,51.8,23809.0,42.7785,42.7868,42.7455,42.762,23809.0
2019-11-20 11:50:00,51.8,51.91,51.77,51.91,41743.0,42.762,42.8528,42.7372,42.8528,41743.0
2019-11-20 11:55:00,51.9,51.96,51.9,51.96,52248.0,42.8445,42.8941,42.8445,42.8941,52248.0
2019-11-20 12:00:00,51.95,52.0,51.93,52.0,27439.0,42.8858,42.9271,42.8693,42.9271,27439.0
2019-11-20 12:05:00,52.0,52.02,51.93,51.96,47397.0,42.9271,42.9436,42.8693,42.8941,47397.0
2019-11-20 12:10:00,51.97,51.99,51.96,51.98,22162.0,42.9023,42.9188,42.8941,42.9106,22162.0
2019-11-20 12:15:00,51.98,52.0,51.96,51.97,24943.0,42.9106,42.9271,42.8941,42.9023,24943.0
2019-11-20 12:20:00,51.97,51.97,51.89,51.96,32024.0,42.9023,42.9023,42.8363,42.8941,32024.0
2019-11-20 12:25:00,51.97,52.03,51.97,51.98,18191.0,42.9023,42.9519,42.9023,42.9106,18191.0
2019-11-20 12:30:00,51.99,51.99,51.95,51.98,37396.0,42.9188,42.9188,42.8858,42.9106,37396.0
2019-11-20 12:35:00,51.98,52.09,51.98,52.05,121344.0,42.9106,43.0014,42.9106,42.9684,121344.0
2019-11-20 12:40:00,52.05,52.14,52.03,52.08,24599.0,42.9684,43.0427,42.9519,42.9931,24599.0
2019-11-20 12:45:00,52.08,52.11,52.07,52.09,14496.0,42.9931,43.0179,42.9849,43.0014,14496.0
2019-11-20 12:50:00,52.08,52.09,52.0,52.04,36354.0,42.9931,43.0014,42.9271,42.9601,36354.0
2019-11-20 12:55:00,52.03,52.03,51.73,51.85,53499.0,42.9519,42.9519,42.7042,42.8033,53499.0
2019-11-20 13:00:00,51.84,51.85,51.79,51.79,20714.0,42.795,42.8033,42.7537,42.7537,20714.0
2019-11-20 13:05:00,51.8,51.8,51.65,51.7,69638.0,42.762,42.762,42.6382,42.6794,69638.0
2019-11-20 13:10:00,51.69,51.69,51.58,51.59,39487.0,42.6712,42.6712,42.5804,42.5886,39487.0
2019-11-20 13:15:00,51.6,51.6,51.5,51.54,118956.0,42.5969,42.5969,42.5143,42.5474,118956.0
2019-11-20 13:20:00,51.54,51.66,51.54,51.64,20410.0,42.5474,42.6464,42.5474,42.6299,20410.0
2019-11-20 13:25:00,51.65,51.66,51.53,51.53,40437.0,42.6382,42.6464,42.5391,42.5391,40437.0
2019-11-20 13:30:00,51.54,51.55,51.51,51.55,21447.0,42.5474,42.5556,42.5226,42.5556,21447.0
2019-11-20 13:35:00,51.55,51.56,51.44,51.44,59511.0,42.5556,42.5639,42.4648,42.4648,59511.0
2019-11-20 13:40:00,51.44,51.57,51.43,51.51,28141.0,42.4648,42.5721,42.4565,42.5226,28141.0
2019-11-20 13:45:00,51.5,51.56,51.45,51.5,33710.0,42.5143,42.5639,42.4731,42.5143,33710.0
2019-11-20 13:50:00,51.5,51.6,51.47,51.52,28641.0,42.5143,42.5969,42.4896,42.5308,28641.0
2019-11-20 13:55:00,51.52,51.56,51.47,51.56,29366.0,42.5308,42.5639,42.4896,42.5639,29366.0
2019-11-20 14:00:00,51.55,51.57,51.48,51.5,26176.0,42.5556,42.5721,42.4978,42.5143,26176.0
2019-11-20 14:05:00,51.51,51.55,51.45,51.51,23270.0,42.5226,42.5556,42.4731,42.5226,23270.0
2019-11-20 14:10:00,51.51,51.55,51.49,51.5,24943.0,42.5226,42.5556,42.5061,42.5143,24943.0
2019-11-20 14:15:00,51.49,51.53,51.44,51.52,24714.0,42.5061,42.5391,42.4648,42.5308,24714.0
2019-11-20 14:20:00,51.53,51.56,51.48,51.49,22924.0,42.5391,42.5639,42.4978,42.5061,22924.0
2019-11-20 14:25:00,51.49,51.61,51.48,51.57,22873.0,42.5061,42.6051,42.4978,42.5721,22873.0
2019-11-20 14:30:00,51.57,51.63,51.56,51.6,23995.0,42.5721,42.6216,42.5639,42.5969,23995.0
2019-11-20 14:35:00,51.6,51.66,51.59,51.63,22875.0,42.5969,42.6464,42.5886,42.6216,22875.0
2019-11-20 14:40:00,51.61,51.64,51.59,51.59,21080.0,42.6051,42.6299,42.5886,42.5886,21080.0
2019-11-20 14:45:00,51.58,51.62,51.56,51.61,26801.0,42.5804,42.6134,42.5639,42.6051,26801.0
2019-11-20 14:50:00,51.6,51.68,51.6,51.66,33577.0,42.5969,42.6629,42.5969,42.6464,33577.0
2019-11-20 14:55:00,51.65,51.67,51.61,51.65,25413.0,42.6382,42.6547,42.6051,42.6382,25413.0
2019-11-20 15:00:00,51.65,51.68,51.61,51.65,32620.0,42.6382,42.6629,42.6051,42.6382,32620.0
2019-11-20 15:05:00,51.64,51.71,51.63,51.65,37199.0,42.6299,42.6877,42.6216,42.6382,37199.0
2019-11-20 15:10:00,51.64,51.73,51.62,51.72,46284.0,42.6299,42.7042,42.6134,42.6959,46284.0
2019-11-20 15:15:00,51.71,51.72,51.67,51.68,35230.0,42.6877,42.6959,42.6547,42.6629,35230.0
2019-11-20 15:20:00,51.68,51.73,51.66,51.73,25960.0,42.6629,42.7042,42.6464,42.7042,25960.0
2019-11-20 15:25:00,51.73,51.78,51.69,51.7,28236.0,42.7042,42.7455,42.6712,42.6794,28236.0
2019-11-20 15:30:00,51.7,51.73,51.67,51.73,37846.0,42.6794,42.7042,42.6547,42.7042,37846.0
2019-11-20 15:35:00,51.73,51.75,51.68,51.74,40499.0,42.7042,42.7207,42.6629,42.7125,40499.0
2019-11-20 15:40:00,51.75,51.85,51.74,51.8,45728.0,42.7207,42.8033,42.7125,42.762,45728.0
2019-11-20 15:45:00,51.8,51.81,51.76,51.79,44493.0,42.762,42.7702,42.729,42.7537,44493.0
2019-11-20 15:50:00,51.78,51.78,51.71,51.76,81012.0,42.7455,42.7455,42.6877,42.729,81012.0
2019-11-20 15:55:00,51.76,51.78,51.63,51.63,196230.0,42.729,42.7455,42.6216,42.6216,196230.0
2019-11-21 09:30:00,51.56,51.84,51.56,51.73,56781.0,42.5639,42.795,42.5639,42.7042,56781.0
2019-11-21 09:35:00,51.73,51.9,51.63,51.9,35837.0,42.7042,42.8445,42.6216,42.8445,35837.0
2019-11-21 09:40:00,51.88,51.97,51.82,51.82,23535.0,42.828,42.9023,42.7785,42.7785,23535.0
2019-11-21 09:45:00,51.83,51.96,51.79,51.96,17125.0,42.7868,42.8941,42.7537,42.8941,17125.0
2019-11-21 09:50:00,51.99,51.99,51.88,51.88,20491.0,42.9188,42.9188,42.828,42.828,20491.0
2019-11-21 09:55:00,51.88,51.88,51.78,51.8,29900.0,42.828,42.828,42.7455,42.762,29900.0
2019-11-21 10:00:00,51.79,51.87,51.77,51.85,21638.0,42.7537,42.8198,42.7372,42.8033,21638.0
2019-11-21 10:05:00,51.85,51.97,51.81,51.91,93446.0,42.8033,42.9023,42.7702,42.8528,93446.0
2019-11-21 10:10:00,51.91,51.96,51.88,51.94,19092.0,42.8528,42.8941,42.828,42.8776,19092.0
2019-11-21 10:15:00,51.94,51.96,51.8,51.91,110572.0,42.8776,42.8941,42.762,42.8528,110572.0
2019-11-21 10:20:00,51.91,51.99,51.88,51.94,82263.0,42.8528,42.9188,42.828,42.8776,82263.0
2019-11-21 10:25:00,51.95,52.03,51.94,51.99,74400.0,42.8858,42.9519,42.8776,42.9188,74400.0
2019-11-21 10:30:00,51.98,52.01,51.88,51.94,35278.0,42.9106,42.9353,42.828,42.8776,35278.0
2019-11-21 10:35:00,51.94,52.01,51.93,51.97,31526.0,42.8776,42.9353,42.8693,42.9023,31526.0
2019-11-21 10:40:00,51.97,52.01,51.96,51.98,16474.0,42.9023,42.9353,42.8941,42.9106,16474.0
2019-11-21 10:45:00,51.98,51.99,51.96,51.97,12478.0,42.9106,42.9188,42.8941,42.9023,12478.0
2019-11-21 10:50:00,51.97,52.03,51.96,51.98,36854.0,42.9023,42.9519,42.8941,42.9106,36854.0
2019-11-21 10:55:00,51.98,52.02,51.98,51.99,25487.0,42.9106,42.9436,42.9106,42.9188,25487.0
2019-11-21 11:00:00,51.99,52.2,51.97,52.16,93197.0,42.9188,43.0922,42.9023,43.0592,93197.0
2019-11-21 11:05:00,52.16,52.19,52.13,52.14,32218.0,43.0592,43.0839,43.0344,43.0427,32218.0
2019-11-21 11:10:00,52.14,52.16,52.11,52.14,23593.0,43.0427,43.0592,43.0179,43.0427,23593.0
2019-11-21 11:15:00,52.13,52.14,52.05,52.05,32544.0,43.0344,43.0427,42.9684,42.9684,32544.0
2019-11-21 11:20:00,52.05,52.07,51.96,52.02,34209.0,42.9684,42.9849,42.8941,42.9436,34209.0
2019-11-21 11:25:00,52.02,52.05,51.93,51.94,34152.0,42.9436,42.9684,42.8693,42.8776,34152.0
2019-11-21 11:30:00,51.93,51.97,51.88,51.94,41172.0,42.8693,42.9023,42.828,42.8776,41172.0
2019-11-21 11:35:00,51.95,51.98,51.89,51.95,36375.0,42.8858,42.9106,42.8363,42.8858,36375.0
2019-11-21 11:40:00,51.95,51.96,51.89,51.95,26768.0,42.8858,42.8941,42.8363,42.8858,26768.0
2019-11-21 11:45:00,51.96,51.99,51.92,51.94,11916.0,42.8941,42.9188,42.861,42.8776,11916.0
2019-11-21 11:50:00,51.94,51.94,51.87,51.88,19735.0,42.8776,42.8776,42.8198,42.828,19735.0
2019-11-21 11:55:00,51.87,51.91,51.85,51.85,14578.0,42.8198,42.8528,42.8033,42.8033,14578.0
2019-11-21 12:00:00,51.84,51.86,51.81,51.86,21617.0,42.795,42.8115,42.7702,42.8115,21617.0
2019-11-21 12:05:00,51.86,51.88,51.84,51.86,19753.0,42.8115,42.828,42.795,42.8115,19753.0
2019-11-21 12:10:00,51.86,51.89,51.84,51.87,12245.0,42.8115,42.8363,42.795,42.8198,12245.0
2019-11-21 12:15:00,51.86,51.88,51.84,51.84,15115.0,42.8115,42.828,42.795,42.795,15115.0
2019-11-21 12:20:00,51.83,51.9,51.81,51.88,15334.0,42.7868,42.8445,42.7702,42.828,15334.0
2019-11-21 12:25:00,51.88,51.96,51.86,51.95,36965.0,42.828,42.8941,42.8115,42.8858,36965.0
2019-11-21 12:30:00,51.95,51.99,51.92,51.99,12210.0,42.8858,42.9188,42.861,42.9188,12210.0
2019-11-21 12:35:00,51.98,52.0,51.93,51.96,18087.0,42.9106,42.9271,42.8693,42.8941,18087.0
2019-11-21 12:40:00,51.96,51.98,51.92,51.92,13340.0,42.8941,42.9106,42.861,42.861,13340.0
2019-11-21 12:45:00,51.93,51.94,51.86,51.87,14986.0,42.8693,42.8776,42.8115,42.8198,14986.0
2019-11-21 12:50:00,51.87,51.89,51.86,51.88,14802.0,42.8198,42.8363,42.8115,42.828,14802.0
2019-11-21 12:55:00,51.87,51.89,51.87,51.88,9994.0,42.8198,42.8363,42.8198,42.828,9994.0
2019-11-21 13:00:00,51.88,51.88,51.86,51.86,9610.0,42.828,42.828,42.8115,42.8115,9610.0
2019-11-21 13:05:00,51.86,51.86,51.79,51.8,21133.0,42.8115,42.8115,42.7537,42.762,21133.0
2019-11-21 13:10:00,51.8,51.8,51.73,51.74,17171.0,42.762,42.762,42.7042,42.7125,17171.0
2019-11-21 13:15:00,51.75,51.76,51.73,51.75,16087.0,42.7207,42.729,42.7042,42.7207,16087.0
2019-11-21 13:20:00,51.75,51.79,51.74,51.78,10521.0,42.7207,42.7537,42.7125,42.7455,10521.0
2019-11-21 13:25:00,51.78,51.81,51.76,51.77,15380.0,42.7455,42.7702,42.729,42.7372,15380.0
2019-11-21 13:30:00,51.77,51.82,51.74,51.81,22790.0,42.7372,42.7785,42.7125,42.7702,22790.0
2019-11-21 13:35:00,51.81,51.81,51.76,51.79,106962.0,42.7702,42.7702,42.729,42.7537,106962.0
2019-11-21 13:40:00,51.79,51.81,51.77,51.78,16561.0,42.7537,42.7702,42.7372,42.7455,16561.0
2019-11-21 13:45:00,51.78,51.8,51.76,51.79,21008.0,42.7455,42.762,42.729,42.7537,21008.0
2019-11-21 13:50:00,51.8,51.81,51.77,51.8,15920.0,42.762,42.7702,42.7372,42.762,15920.0
2019-11-21 13:55:00,51.8,51.81,51.79,51.8,11772.0,42.762,42.7702,42.7537,42.762,11772.0
2019-11-21 14:00:00,51.8,51.8,51.73,51.74,22505.0,42.762,42.762,42.7042,42.7125,22505.0
2019-11-21 14:05:00,51.75,51.82,51.74,51.82,21554.0,42.7207,42.7785,42.7125,42.7785,21554.0
2019-11-21 14:10:00,51.83,51.83,51.79,51.81,12357.0,42.7868,42.7868,42.7537,42.7702,12357.0
2019-11-21 14:15:00,51.8,51.82,51.79,51.8,12734.0,42.762,42.7785,42.7537,42.762,12734.0
2019-11-21 14:20:00,51.8,51.8,51.76,51.77,13144.0,42.762,42.762,42.729,42.7372,13144.0
2019-11-21 14:25:00,51.77,51.77,51.73,51.76,19229.0,42.7372,42.7372,42.7042,42.729,19229.0
2019-11-21 14:30:00,51.75,51.8,51.71,51.79,38053.0,42.7207,42.762,42.6877,42.7537,38053.0
2019-11-21 14:35:00,51.79,51.79,51.73,51.76,53537.0,42.7537,42.7537,42.7042,42.729,53537.0
2019-11-21 14:40:00,51.76,51.76,51.73,51.73,16599.0,42.729,42.729,42.7042,42.7042,16599.0
2019-11-21 14:45:00,51.73,51.75,51.71,51.71,19765.0,42.7042,42.7207,42.6877,42.6877,19765.0
2019-11-21 14:50:00,51.72,51.74,51.69,51.73,25455.0,42.6959,42.7125,42.6712,42.7042,25455.0
2019-11-21 14:55:00,51.74,51.74,51.72,51.73,29010.0,42.7125,42.7125,42.6959,42.7042,29010.0
2019-11-21 15:00:00,51.73,51.74,51.67,51.68,59626.0,42.7042,42.7125,42.6547,42.6629,59626.0
2019-11-21 15:05:00,51.68,51.71,51.65,51.7,75580.0,42.6629,42.6877,42.6382,42.6794,75580.0
2019-11-21 15:10:00,51.7,51.73,51.69,51.72,19637.0,42.6794,42.7042,42.6712,42.6959,19637.0
2019-11-21 15:15:00,51.72,51.73,51.68,51.71,31804.0,42.6959,42.7042,42.6629,42.6877,31804.0
2019-11-21 15:20:00,51.72,51.8,51.71,51.8,36224.0,42.6959,42.762,42.6877,42.762,36224.0
2019-11-21 15:25:00,51.8,51.83,51.79,51.83,29348.0,42.762,42.7868,42.7537,42.7868,29348.0
2019-11-21 15:30:00,51.83,51.85,51.76,51.79,49338.0,42.7868,42.8033,42.729,42.7537,49338.0
2019-11-21 15:35:00,51.79,51.8,51.71,51.71,37962.0,42.7537,42.762,42.6877,42.6877,37962.0
2019-11-21 15:40:00,51.72,51.77,51.67,51.73,43784.0,42.6959,42.7372,42.6547,42.7042,43784.0
2019-11-21 15:45:00,51.73,51.76,51.65,51.68,55954.0,42.7042,42.729,42.6382,42.6629,55954.0
2019-11-21 15:50:00,51.67,51.67,51.52,51.56,115609.0,42.6547,42.6547,42.5308,42.5639,115609.0
2019-11-21 15:55:00,51.56,51.69,51.55,51.67,134572.0,42.5639,42.6712,42.5556,42.6547,134572.0
2019-11-22 09:30:00,51.7,51.92,51.6,51.65,131275.0,42.6794,42.861,42.5969,42.6382,131275.0
2019-11-22 09:35:00,51.64,51.86,51.58,51.82,65805.0,42.6299,42.8115,42.5804,42.7785,65805.0
2019-11-22 09:40:00,51.78,51.89,51.7,51.87,45645.0,42.7455,42.8363,42.6794,42.8198,45645.0
2019-11-22 09:45:00,51.89,52.03,51.88,51.92,103119.0,42.8363,42.9519,42.828,42.861,103119.0
2019-11-22 09:50:00,51.91,52.08,51.87,52.01,116011.0,42.8528,42.9931,42.8198,42.9353,116011.0
2019-11-22 09:55:00,52.0,52.06,51.91,51.96,115709.0,42.9271,42.9766,42.8528,42.8941,115709.0
2019-11-22 10:00:00,51.98,51.99,51.86,51.87,34619.0,42.9106,42.9188,42.8115,42.8198,34619.0
2019-11-22 10:05:00,51.86,51.88,51.72,51.75,23354.0,42.8115,42.828,42.6959,42.7207,23354.0
2019-11-22 10:10:00,51.75,51.79,51.65,51.68,47460.0,42.7207,42.7537,42.6382,42.6629,47460.0
2019-11-22 10:15:00,51.69,51.72,51.65,51.66,87076.0,42.6712,42.6959,42.6382,42.6464,87076.0
2019-11-22 10:20:00,51.64,51.79,51.64,51.77,27793.0,42.6299,42.7537,42.6299,42.7372,27793.0
2019-11-22 10:25:00,51.76,51.82,51.72,51.73,24288.0,42.729,42.7785,42.6959,42.7042,24288.0
2019-11-22 10:30:00,51.72,51.76,51.7,51.71,13406.0,42.6959,42.729,42.6794,42.6877,13406.0
2019-11-22 10:35:00,51.72,51.73,51.56,51.61,61067.0,42.6959,42.7042,42.5639,42.6051,61067.0
2019-11-22 10:40:00,51.61,51.72,51.59,51.72,24752.0,42.6051,42.6959,42.5886,42.6959,24752.0
2019-11-22 10:45:00,51.71,51.71,51.64,51.69,29550.0,42.6877,42.6877,42.6299,42.6712,29550.0
2019-11-22 10:50:00,51.66,51.69,51.64,51.68,31283.0,42.6464,42.6712,42.6299,42.6629,31283.0
2019-11-22 10:55:00,51.68,51.68,51.64,51.66,17449.0,42.6629,42.6629,42.6299,42.6464,17449.0
2019-11-22 11:00:00,51.66,51.66,51.54,51.55,63707.0,42.6464,42.6464,42.5474,42.5556,63707.0
2019-11-22 11:05:00,51.56,51.63,51.54,51.6,41122.0,42.5639,42.6216,42.5474,42.5969,41122.0
2019-11-22 11:10:00,51.62,51.64,51.59,51.59,15912.0,42.6134,42.6299,42.5886,42.5886,15912.0
2019-11-22 11:15:00,51.59,51.6,51.47,51.52,24075.0,42.5886,42.5969,42.4896,42.5308,24075.0
2019-11-22 11:20:00,51.52,51.54,51.48,51.52,22000.0,42.5308,42.5474,42.4978,42.5308,22000.0
2019-11-22 11:25:00,51.53,51.54,51.49,51.52,31539.0,42.5391,42.5474,42.5061,42.5308,31539.0
2019-11-22 11:30:00,51.52,51.53,51.43,51.44,40045.0,42.5308,42.5391,42.4565,42.4648,40045.0
2019-11-22 11:35:00,51.43,51.49,51.43,51.48,32806.0,42.4565,42.5061,42.4565,42.4978,32806.0
2019-11-22 11:40:00,51.48,51.51,51.45,51.49,18540.0,42.4978,42.5226,42.4731,42.5061,18540.0
2019-11-22 11:45:00,51.5,51.54,51.49,51.53,19954.0,42.5143,42.5474,42.5061,42.5391,19954.0
2019-11-22 11:50:00,51.55,51.56,51.49,51.49,20190.0,42.5556,42.5639,42.5061,42.5061,20190.0
2019-11-22 11:55:00,51.49,51.52,51.46,51.47,16354.0,42.5061,42.5308,42.4813,42.4896,16354.0
2019-11-22 12:00:00,51.46,51.49,51.45,51.45,14380.0,42.4813,42.5061,42.4731,42.4731,14380.0
2019-11-22 12:05:00,51.45,51.46,51.34,51.34,37129.0,42.4731,42.4813,42.3822,42.3822,37129.0
2019-11-22 12:10:00,51.34,51.36,51.32,51.33,20232.0,42.3822,42.3988,42.3657,42.374,20232.0
2019-11-22 12:15:00,51.33,51.36,51.26,51.28,47817.0,42.374,42.3988,42.3162,42.3327,47817.0
2019-11-22 12:20:00,51.27,51.28,51.22,51.25,48022.0,42.3245,42.3327,42.2832,42.308,48022.0
2019-11-22 12:25:00,51.24,51.24,51.18,51.2,29873.0,42.2997,42.2997,42.2502,42.2667,29873.0
2019-11-22 12:30:00,51.19,51.21,51.1,51.11,51168.0,42.2584,42.2749,42.1841,42.1924,51168.0
2019-11-22 12:35:00,51.11,51.14,51.08,51.09,42786.0,42.1924,42.2171,42.1676,42.1759,42786.0
2019-11-22 12:40:00,51.08,51.09,51.01,51.06,56150.0,42.1676,42.1759,42.1098,42.1511,56150.0
2019-11-22 12:45:00,51.06,51.14,51.05,51.12,33380.0,42.1511,42.2171,42.1428,42.2006,33380.0
2019-11-22 12:50:00,51.11,51.16,51.09,51.16,42475.0,42.1924,42.2337,42.1759,42.2337,42475.0
2019-11-22 12:55:00,51.17,51.2,51.13,51.15,35408.0,42.2419,42.2667,42.2089,42.2254,35408.0
2019-11-22 13:00:00,51.15,51.17,51.13,51.16,24817.0,42.2254,42.2419,42.2089,42.2337,24817.0
2019-11-22 13:05:00,51.16,51.16,51.11,51.12,44782.0,42.2337,42.2337,42.1924,42.2006,44782.0
2019-11-22 13:10:00,51.12,51.15,51.1,51.14,26932.0,42.2006,42.2254,42.1841,42.2171,26932.0
2019-11-22 13:15:00,51.14,51.22,51.13,51.2,25614.0,42.2171,42.2832,42.2089,42.2667,25614.0
2019-11-22 13:20:00,51.2,51.23,51.19,51.21,23808.0,42.2667,42.2914,42.2584,42.2749,23808.0
2019-11-22 13:25:00,51.21,51.23,51.19,51.21,25735.0,42.2749,42.2914,42.2584,42.2749,25735.0
2019-11-22 13:30:00,51.22,51.28,51.2,51.28,31394.0,42.2832,42.3327,42.2667,42.3327,31394.0
2019-11-22 13:35:00,51.28,51.29,51.24,51.27,26122.0,42.3327,42.341,42.2997,42.3245,26122.0
2019-11-22 13:40:00,51.27,51.28,51.2,51.23,45466.0,42.3245,42.3327,42.2667,42.2914,45466.0
2019-11-22 13:45:00,51.24,51.28,51.22,51.22,22871.0,42.2997,42.3327,42.2832,42.2832,22871.0
2019-11-22 13:50:00,51.23,51.24,51.18,51.19,25832.0,42.2914,42.2997,42.2502,42.2584,25832.0
2019-11-22 13:55:00,51.2,51.21,51.13,51.14,32450.0,42.2667,42.2749,42.2089,42.2171,32450.0
2019-11-22 14:00:00,51.15,51.17,51.13,51.16,32807.0,42.2254,42.2419,42.2089,42.2337,32807.0
2019-11-22 14:05:00,51.15,51.18,51.14,51.15,17425.0,42.2254,42.2502,42.2171,42.2254,17425.0
2019-11-22 14:10:00,51.15,51.17,51.13,51.16,29326.0,42.2254,42.2419,42.2089,42.2337,29326.0
2019-11-22 14:15:00,51.15,51.16,51.13,51.13,17021.0,42.2254,42.2337,42.2089,42.2089,17021.0
2019-11-22 14:20:00,51.13,51.14,51.1,51.12,40068.0,42.2089,42.2171,42.1841,42.2006,40068.0
2019-11-22 14:25:00,51.12,51.15,51.09,51.13,35522.0,42.2006,42.2254,42.1759,42.2089,35522.0
2019-11-22 14:30:00,51.13,51.13,51.09,51.1,17929.0,42.2089,42.2089,42.1759,42.1841,17929.0
2019-11-22 14:35:00,51.1,51.1,51.05,51.07,29173.0,42.1841,42.1841,42.1428,42.1594,29173.0
2019-11-22 14:40:00,51.05,51.1,51.03,51.08,33164.0,42.1428,42.1841,42.1263,42.1676,33164.0
2019-11-22 14:45:00,51.08,51.08,51.04,51.07,22822.0,42.1676,42.1676,42.1346,42.1594,22822.0
2019-11-22 14:50:00,51.07,51.07,51.02,51.03,23411.0,42.1594,42.1594,42.1181,42.1263,23411.0
2019-11-22 14:55:00,51.03,51.04,50.96,50.99,74178.0,42.1263,42.1346,42.0685,42.0933,74178.0
2019-11-22 15:00:00,50.99,51.05,50.99,51.03,41125.0,42.0933,42.1428,42.0933,42.1263,41125.0
2019-11-22 15:05:00,51.03,51.11,51.02,51.07,72741.0,42.1263,42.1924,42.1181,42.1594,72741.0
2019-11-22 15:10:00,51.07,51.1,51.06,51.09,28035.0,42.1594,42.1841,42.1511,42.1759,28035.0
2019-11-22 15:15:00,51.09,51.12,51.08,51.1,49818.0,42.1759,42.2006,42.1676,42.1841,49818.0
2019-11-22 15:20:00,51.1,51.13,51.1,51.12,24997.0,42.1841,42.2089,42.1841,42.2006,24997.0
2019-11-22 15:25:00,51.12,51.18,51.12,51.15,31178.0,42.2006,42.2502,42.2006,42.2254,31178.0
2019-11-22 15:30:00,51.15,51.18,51.12,51.15,50376.0,42.2254,42.2502,42.2006,42.2254,50376.0
2019-11-22 15:35:00,51.15,51.19,51.14,51.19,41069.0,42.2254,42.2584,42.2171,42.2584,41069.0
2019-11-22 15:40:00,51.19,51.21,51.12,51.14,58655.0,42.2584,42.2749,42.2006,42.2171,58655.0
2019-11-22 15:45:00,51.14,51.19,51.12,51.15,70951.0,42.2171,42.2584,42.2006,42.2254,70951.0
2019-11-22 15:50:00,51.15,51.2,51.11,51.2,109427.0,42.2254,42.2667,42.1924,42.2667,109427.0
2019-11-22 15:55:00,51.2,51.24,51.17,51.24,231733.0,42.2667,42.2997,42.2419,42.2997,231733.0
2019-11-25 09:30:00,51.3,51.42,51.16,51.39,51841.0,42.3492,42.4483,42.2337,42.4235,51841.0
2019-11-25 09:35:00,51.38,51.59,51.33,51.53,42231.0,42.4153,42.5886,42.374,42.5391,42231.0
2019-11-25 09:40:00,51.57,51.58,51.39,51.43,16432.0,42.5721,42.5804,42.4235,42.4565,16432.0
2019-11-25 09:45:00,51.42,51.47,51.35,51.37,49618.0,42.4483,42.4896,42.3905,42.407,49618.0
2019-11-25 09:50:00,51.42,51.58,51.41,51.52,39586.0,42.4483,42.5804,42.44,42.5308,39586.0
2019-11-25 09:55:00,51.52,51.63,51.48,51.59,51826.0,42.5308,42.6216,42.4978,42.5886,51826.0
2019-11-25 10:00:00,51.61,51.61,51.52,51.55,53385.0,42.6051,42.6051,42.5308,42.5556,53385.0
2019-11-25 10:05:00,51.55,51.75,51.54,51.7,83410.0,42.5556,42.7207,42.5474,42.6794,83410.0
2019-11-25 10:10:00,51.71,51.75,51.65,51.66,87966.0,42.6877,42.7207,42.6382,42.6464,87966.0
2019-11-25 10:15:00,51.67,51.75,51.64,51.68,23735.0,42.6547,42.7207,42.6299,42.6629,23735.0
2019-11-25 10:20:00,51.69,51.77,51.69,51.77,56484.0,42.6712,42.7372,42.6712,42.7372,56484.0
2019-11-25 10:25:00,51.77,51.79,51.72,51.74,51906.0,42.7372,42.7537,42.6959,42.7125,51906.0
2019-11-25 10:30:00,51.73,51.78,51.73,51.76,37944.0,42.7042,42.7455,42.7042,42.729,37944.0
2019-11-25 10:35:00,51.76,51.78,51.67,51.67,51547.0,42.729,42.7455,42.6547,42.6547,51547.0
2019-11-25 10:40:00,51.68,51.68,51.62,51.66,29542.0,42.6629,42.6629,42.6134,42.6464,29542.0
2019-11-25 10:45:00,51.66,51.67,51.6,51.66,28863.0,42.6464,42.6547,42.5969,42.6464,28863.0
2019-11-25 10:50:00,51.66,51.71,51.64,51.69,47067.0,42.6464,42.6877,42.6299,42.6712,47067.0
2019-11-25 10:55:00,51.69,51.78,51.67,51.78,33078.0,42.6712,42.7455,42.6547,42.7455,33078.0
2019-11-25 11:00:00,51.78,51.96,51.78,51.95,189388.0,42.7455,42.8941,42.7455,42.8858,189388.0
2019-11-25 11:05:00,51.96,51.97,51.91,51.93,18329.0,42.8941,42.9023,42.8528,42.8693,18329.0
2019-11-25 11:10:00,51.93,51.95,51.85,51.94,31586.0,42.8693,42.8858,42.8033,42.8776,31586.0
2019-11-25 11:15:00,51.94,51.95,51.91,51.93,25250.0,42.8776,42.8858,42.8528,42.8693,25250.0
2019-11-25 11:20:00,51.92,52.06,51.89,52.02,43671.0,42.861,42.9766,42.8363,42.9436,43671.0
2019-11-25 11:25:00,52.03,52.09,51.98,52.05,94577.0,42.9519,43.0014,42.9106,42.9684,94577.0
2019-11-25 11:30:00,52.03,52.14,52.03,52.07,31420.0,42.9519,43.0427,42.9519,42.9849,31420.0
2019-11-25 11:35:00,52.08,52.09,52.04,52.09,17438.0,42.9931,43.0014,42.9601,43.0014,17438.0
2019-11-25 11:40:00,52.09,52.13,52.07,52.12,28681.0,43.0014,43.0344,42.9849,43.0262,28681.0
2019-11-25 11:45:00,52.12,52.13,52.04,52.04,28047.0,43.0262,43.0344,42.9601,42.9601,28047.0
2019-11-25 11:50:00,52.03,52.06,52.02,52.04,21233.0,42.9519,42.9766,42.9436,42.9601,21233.0
2019-11-25 11:55:00,52.04,52.06,51.96,52.01,50983.0,42.9601,42.9766,42.8941,42.9353,50983.0
2019-11-25 12:00:00,52.01,52.07,52.01,52.07,17895.0,42.9353,42.9849,42.9353,42.9849,17895.0
2019-11-25 12:05:00,52.07,52.1,52.07,52.08,39645.0,42.9849,43.0096,42.9849,42.9931,39645.0
2019-11-25 12:10:00,52.08,52.08,52.03,52.06,34267.0,42.9931,42.9931,42.9519,42.9766,34267.0
2019-11-25 12:15:00,52.05,52.09,52.05,52.06,19701.0,42.9684,43.0014,42.9684,42.9766,19701.0
2019-11-25 12:20:00,52.06,52.12,52.05,52.12,19983.0,42.9766,43.0262,42.9684,43.0262,19983.0
2019-11-25 12:25:00,52.11,52.12,52.04,52.05,20580.0,43.0179,43.0262,42.9601,42.9684,20580.0
2019-11-25 12:30:00,52.05,52.07,52.02,52.02,20750.0,42.9684,42.9849,42.9436,42.9436,20750.0
2019-11-25 12:35:00,52.03,52.04,52.02,52.03,17175.0,42.9519,42.9601,42.9436,42.9519,17175.0
2019-11-25 12:40:00,52.03,52.12,52.03,52.08,24892.0,42.9519,43.0262,42.9519,42.9931,24892.0
2019-11-25 12:45:00,52.09,52.13,52.08,52.12,23247.0,43.0014,43.0344,42.9931,43.0262,23247.0
2019-11-25 12:50:00,52.13,52.17,52.12,52.15,23910.0,43.0344,43.0674,43.0262,43.0509,23910.0
2019-11-25 12:55:00,52.15,52.19,52.1,52.1,22191.0,43.0509,43.0839,43.0096,43.0096,22191.0
2019-11-25 13:00:00,52.11,52.19,52.11,52.19,25057.0,43.0179,43.0839,43.0179,43.0839,25057.0
2019-11-25 13:05:00,52.18,52.22,52.16,52.18,27330.0,43.0757,43.1087,43.0592,43.0757,27330.0
2019-11-25 13:10:00,52.19,52.21,52.18,52.2,20338.0,43.0839,43.1005,43.0757,43.0922,20338.0
2019-11-25 13:15:00,52.21,52.24,52.2,52.23,22415.0,43.1005,43.1252,43.0922,43.117,22415.0
2019-11-25 13:20:00,52.24,52.27,52.23,52.25,28588.0,43.1252,43.15,43.117,43.1335,28588.0
2019-11-25 13:25:00,52.24,52.25,52.22,52.23,17378.0,43.1252,43.1335,43.1087,43.117,17378.0
2019-11-25 13:30:00,52.23,52.25,52.22,52.24,20713.0,43.117,43.1335,43.1087,43.1252,20713.0
2019-11-25 13:35:00,52.24,52.24,52.18,52.2,24604.0,43.1252,43.1252,43.0757,43.0922,24604.0
2019-11-25 13:40:00,52.2,52.24,52.19,52.21,21401.0,43.0922,43.1252,43.0839,43.1005,21401.0
2019-11-25 13:45:00,52.2,52.21,52.11,52.12,21228.0,43.0922,43.1005,43.0179,43.0262,21228.0
2019-11-25 13:50:00,52.12,52.19,52.11,52.18,38083.0,43.0262,43.0839,43.0179,43.0757,38083.0
2019-11-25 13:55:00,52.2,52.24,52.15,52.21,36263.0,43.0922,43.1252,43.0509,43.1005,36263.0
2019-11-25 14:00:00,52.21,52.21,52.16,52.2,31516.0,43.1005,43.1005,43.0592,43.0922,31516.0
2019-11-25 14:05:00,52.2,52.22,52.17,52.19,33290.0,43.0922,43.1087,43.0674,43.0839,33290.0
2019-11-25 14:10:00,52.19,52.24,52.18,52.22,14736.0,43.0839,43.1252,43.0757,43.1087,14736.0
2019-11-25 14:15:00,52.22,52.24,52.21,52.23,22232.0,43.1087,43.1252,43.1005,43.117,22232.0
2019-11-25 14:20:00,52.22,52.26,52.22,52.26,45260.0,43.1087,43.1417,43.1087,43.1417,45260.0
2019-11-25 14:25:00,52.26,52.31,52.26,52.3,44010.0,43.1417,43.183,43.1417,43.1747,44010.0
2019-11-25 14:30:00,52.3,52.33,52.29,52.3,29060.0,43.1747,43.1995,43.1665,43.1747,29060.0
2019-11-25 14:35:00,52.3,52.33,52.29,52.33,37791.0,43.1747,43.1995,43.1665,43.1995,37791.0
2019-11-25 14:40:00,52.33,52.37,52.32,52.33,47972.0,43.1995,43.2325,43.1913,43.1995,47972.0
2019-11-25 14:45:00,52.33,52.36,52.27,52.28,44904.0,43.1995,43.2243,43.15,43.1582,44904.0
2019-11-25 14:50:00,52.28,52.34,52.24,52.24,32715.0,43.1582,43.2078,43.1252,43.1252,32715.0
2019-11-25 14:55:00,52.25,52.28,52.24,52.27,22994.0,43.1335,43.1582,43.1252,43.15,22994.0
2019-11-25 15:00:00,52.27,52.34,52.23,52.34,37195.0,43.15,43.2078,43.117,43.2078,37195.0
2019-11-25 15:05:00,52.34,52.36,52.33,52.34,59993.0,43.2078,43.2243,43.1995,43.2078,59993.0
2019-11-25 15:10:00,52.35,52.4,52.34,52.4,56302.0,43.216,43.2573,43.2078,43.2573,56302.0
2019-11-25 15:15:00,52.4,52.41,52.37,52.41,53133.0,43.2573,43.2656,43.2325,43.2656,53133.0
2019-11-25 15:20:00,52.41,52.42,52.39,52.4,46207.0,43.2656,43.2738,43.249,43.2573,46207.0
2019-11-25 15:25:00,52.4,52.47,52.4,52.45,91424.0,43.2573,43.3151,43.2573,43.2986,91424.0
2019-11-25 15:30:00,52.45,52.49,52.35,52.36,122057.0,43.2986,43.3316,43.216,43.2243,122057.0
2019-11-25 15:35:00,52.35,52.36,52.28,52.28,60296.0,43.216,43.2243,43.1582,43.1582,60296.0
2019-11-25 15:40:00,52.29,52.32,52.28,52.3,98262.0,43.1665,43.1913,43.1582,43.1747,98262.0
2019-11-25 15:45:00,52.3,52.48,52.3,52.47,139369.0,43.1747,43.3233,43.1747,43.3151,139369.0
2019-11-25 15:50:00,52.46,52.48,52.33,52.36,206382.0,43.3068,43.3233,43.1995,43.2243,206382.0
2019-11-25 15:55:00,52.36,52.46,52.35,52.45,306806.0,43.2243,43.3068,43.216,43.2986,306806.0
2019-11-26 09:30:00,53.0,53.0,52.71,52.97,234516.0,43.7526,43.7526,43.5132,43.7278,234516.0
2019-11-26 09:35:00,52.98,53.22,52.98,53.11,159745.0,43.7361,43.9342,43.7361,43.8434,159745.0
2019-11-26 09:40:00,53.11,53.47,53.09,53.13,221073.0,43.8434,44.1406,43.8269,43.8599,221073.0
2019-11-26 09:45:00,53.12,53.22,53.0,53.22,129015.0,43.8517,43.9342,43.7526,43.9342,129015.0
2019-11-26 09:50:00,53.24,53.25,53.04,53.08,165123.0,43.9507,43.959,43.7856,43.8187,165123.0
2019-11-26 09:55:00,53.09,53.27,53.09,53.13,97357.0,43.8269,43.9755,43.8269,43.8599,97357.0
2019-11-26 10:00:00,53.13,53.19,53.11,53.13,72187.0,43.8599,43.9095,43.8434,43.8599,72187.0
2019-11-26 10:05:00,53.13,53.17,53.07,53.13,88765.0,43.8599,43.893,43.8104,43.8599,88765.0
2019-11-26 10:10:00,53.13,53.18,53.11,53.13,104844.0,43.8599,43.9012,43.8434,43.8599,104844.0
2019-11-26 10:15:00,53.13,53.15,53.09,53.15,74024.0,43.8599,43.8764,43.8269,43.8764,74024.0
2019-11-26 10:20:00,53.16,53.18,53.11,53.15,77877.0,43.8847,43.9012,43.8434,43.8764,77877.0
2019-11-26 10:25:00,53.15,53.15,53.08,53.1,81957.0,43.8764,43.8764,43.8187,43.8352,81957.0
2019-11-26 10:30:00,53.1,53.11,53.07,53.08,66822.0,43.8352,43.8434,43.8104,43.8187,66822.0
2019-11-26 10:35:00,53.07,53.08,53.0,53.07,117922.0,43.8104,43.8187,43.7526,43.8104,117922.0
2019-11-26 10:40:00,53.06,53.08,52.9,52.94,75823.0,43.8021,43.8187,43.6701,43.7031,75823.0
2019-11-26 10:45:00,52.94,53.04,52.91,52.95,76491.0,43.7031,43.7856,43.6783,43.7113,76491.0
2019-11-26 10:50:00,52.96,53.02,52.93,52.96,77936.0,43.7196,43.7691,43.6948,43.7196,77936.0
2019-11-26 10:55:00,52.96,52.98,52.92,52.93,67023.0,43.7196,43.7361,43.6866,43.6948,67023.0
2019-11-26 11:00:00,52.93,52.95,52.86,52.87,75408.0,43.6948,43.7113,43.637,43.6453,75408.0
2019-11-26 11:05:00,52.87,52.87,52.78,52.82,51072.0,43.6453,43.6453,43.571,43.604,51072.0
2019-11-26 11:10:00,52.81,52.84,52.76,52.79,58576.0,43.5958,43.6205,43.5545,43.5793,58576.0
2019-11-26 11:15:00,52.79,52.82,52.73,52.73,88986.0,43.5793,43.604,43.5297,43.5297,88986.0
2019-11-26 11:20:00,52.73,52.74,52.55,52.57,65575.0,43.5297,43.538,43.3811,43.3976,65575.0
2019-11-26 11:25:00,52.57,52.71,52.56,52.63,53851.0,43.3976,43.5132,43.3894,43.4472,53851.0
2019-11-26 11:30:00,52.62,52.63,52.58,52.62,55912.0,43.4389,43.4472,43.4059,43.4389,55912.0
2019-11-26 11:35:00,52.62,52.64,52.54,52.63,53444.0,43.4389,43.4554,43.3729,43.4472,53444.0
2019-11-26 11:40:00,52.62,52.7,52.61,52.7,77992.0,43.4389,43.505,43.4307,43.505,77992.0
2019-11-26 11:45:00,52.7,52.77,52.64,52.77,64958.0,43.505,43.5627,43.4554,43.5627,64958.0
2019-11-26 11:50:00,52.76,52.77,52.63,52.65,92265.0,43.5545,43.5627,43.4472,43.4637,92265.0
2019-11-26 11:55:00,52.65,52.7,52.63,52.66,49670.0,43.4637,43.505,43.4472,43.4719,49670.0
2019-11-26 12:00:00,52.66,52.67,52.57,52.63,51071.0,43.4719,43.4802,43.3976,43.4472,51071.0
2019-11-26 12:05:00,52.64,52.73,52.64,52.73,39353.0,43.4554,43.5297,43.4554,43.5297,39353.0
2019-11-26 12:10:00,52.73,52.88,52.73,52.84,55734.0,43.5297,43.6535,43.5297,43.6205,55734.0
2019-11-26 12:15:00,52.83,52.93,52.79,52.93,57106.0,43.6123,43.6948,43.5793,43.6948,57106.0
2019-11-26 12:20:00,52.92,52.95,52.83,52.83,43489.0,43.6866,43.7113,43.6123,43.6123,43489.0
2019-11-26 12:25:00,52.84,52.84,52.76,52.82,36575.0,43.6205,43.6205,43.5545,43.604,36575.0
2019-11-26 12:30:00,52.82,52.89,52.81,52.87,37812.0,43.604,43.6618,43.5958,43.6453,37812.0
2019-11-26 12:35:00,52.87,53.0,52.86,53.0,51616.0,43.6453,43.7526,43.637,43.7526,51616.0
2019-11-26 12:40:00,52.99,53.02,52.94,53.02,42237.0,43.7444,43.7691,43.7031,43.7691,42237.0
2019-11-26 12:45:00,53.02,53.09,52.97,53.08,78553.0,43.7691,43.8269,43.7278,43.8187,78553.0
2019-11-26 12:50:00,53.09,53.1,53.02,53.04,66986.0,43.8269,43.8352,43.7691,43.7856,66986.0
2019-11-26 12:55:00,53.04,53.13,53.04,53.1,34562.0,43.7856,43.8599,43.7856,43.8352,34562.0
2019-11-26 13:00:00,53.1,53.14,53.06,53.08,42366.0,43.8352,43.8682,43.8021,43.8187,42366.0
2019-11-26 13:05:00,53.08,53.11,53.0,53.01,77143.0,43.8187,43.8434,43.7526,43.7609,77143.0
2019-11-26 13:10:00,53.02,53.07,52.99,53.02,38103.0,43.7691,43.8104,43.7444,43.7691,38103.0
2019-11-26 13:15:00,53.03,53.06,52.97,53.05,49552.0,43.7774,43.8021,43.7278,43.7939,49552.0
2019-11-26 13:20:00,53.05,53.07,53.0,53.02,35664.0,43.7939,43.8104,43.7526,43.7691,35664.0
2019-11-26 13:25:00,53.01,53.04,52.99,53.02,42323.0,43.7609,43.7856,43.7444,43.7691,42323.0
2019-11-26 13:30:00,53.02,53.03,52.91,52.91,60893.0,43.7691,43.7774,43.6783,43.6783,60893.0
2019-11-26 13:35:00,52.92,52.97,52.91,52.94,45826.0,43.6866,43.7278,43.6783,43.7031,45826.0
2019-11-26 13:40:00,52.94,52.94,52.89,52.91,48178.0,43.7031,43.7031,43.6618,43.6783,48178.0
2019-11-26 13:45:00,52.91,52.96,52.9,52.93,39111.0,43.6783,43.7196,43.6701,43.6948,39111.0
2019-11-26 13:50:00,52.93,53.05,52.92,53.02,36375.0,43.6948,43.7939,43.6866,43.7691,36375.0
2019-11-26 13:55:00,53.02,53.08,53.01,53.05,42348.0,43.7691,43.8187,43.7609,43.7939,42348.0
2019-11-26 14:00:00,53.05,53.21,53.04,53.21,53204.0,43.7939,43.926,43.7856,43.926,53204.0
2019-11-26 14:05:00,53.21,53.28,53.18,53.25,67341.0,43.926,43.9838,43.9012,43.959,67341.0
2019-11-26 14:10:00,53.25,53.33,53.25,53.29,63822.0,43.959,44.025,43.959,43.992,63822.0
2019-11-26 14:15:00,53.29,53.3,53.22,53.27,53780.0,43.992,44.0003,43.9342,43.9755,53780.0
2019-11-26 14:20:00,53.27,53.3,53.19,53.22,62985.0,43.9755,44.0003,43.9095,43.9342,62985.0
2019-11-26 14:25:00,53.23,53.27,53.17,53.25,107752.0,43.9425,43.9755,43.893,43.959,107752.0
2019-11-26 14:30:00,53.25,53.27,53.19,53.23,64264.0,43.959,43.9755,43.9095,43.9425,64264.0
2019-11-26 14:35:00,53.23,53.26,53.14,53.16,88205.0,43.9425,43.9672,43.8682,43.8847,88205.0
2019-11-26 14:40:00,53.16,53.19,53.07,53.12,72794.0,43.8847,43.9095,43.8104,43.8517,72794.0
2019-11-26 14:45:00,53.13,53.14,53.0,53.05,100572.0,43.8599,43.8682,43.7526,43.7939,100572.0
2019-11-26 14:50:00,53.05,53.06,52.91,53.02,162167.0,43.7939,43.8021,43.6783,43.7691,162167.0
2019-11-26 14:55:00,53.02,53.02,52.84,52.91,121010.0,43.7691,43.7691,43.6205,43.6783,121010.0
2019-11-26 15:00:00,52.91,53.0,52.9,52.98,78867.0,43.6783,43.7526,43.6701,43.7361,78867.0
2019-11-26 15:05:00,52.98,53.02,52.94,52.96,56184.0,43.7361,43.7691,43.7031,43.7196,56184.0
2019-11-26 15:10:00,52.96,53.03,52.92,53.01,89974.0,43.7196,43.7774,43.6866,43.7609,89974.0
2019-11-26 15:15:00,53.01,53.07,53.0,53.02,89841.0,43.7609,43.8104,43.7526,43.7691,89841.0
2019-11-26 15:20:00,53.03,53.15,53.02,53.13,101814.0,43.7774,43.8764,43.7691,43.8599,101814.0
2019-11-26 15:25:00,53.12,53.15,53.06,53.06,112454.0,43.8517,43.8764,43.8021,43.8021,112454.0
2019-11-26 15:30:00,53.07,53.1,53.02,53.09,142476.0,43.8104,43.8352,43.7691,43.8269,142476.0
2019-11-26 15:35:00,53.08,53.13,53.05,53.11,187316.0,43.8187,43.8599,43.7939,43.8434,187316.0
2019-11-26 15:40:00,53.1,53.21,53.09,53.2,260393.0,43.8352,43.926,43.8269,43.9177,260393.0
2019-11-26 15:45:00,53.2,53.31,53.19,53.29,443428.0,43.9177,44.0085,43.9095,43.992,443428.0
2019-11-26 15:50:00,53.28,53.38,53.19,53.36,640644.0,43.9838,44.0663,43.9095,44.0498,640644.0
2019-11-26 15:55:00,53.37,53.38,53.22,53.36,1235414.0,44.0581,44.0663,43.9342,44.0498,1235414.0
2019-11-27 09:30:00,53.35,53.85,53.31,53.41,192991.0,44.0415,44.4543,44.0085,44.0911,192991.0
2019-11-27 09:35:00,53.42,53.42,53.05,53.06,104319.0,44.0993,44.0993,43.7939,43.8021,104319.0
2019-11-27 09:40:00,53.07,53.38,53.05,53.27,98267.0,43.8104,44.0663,43.7939,43.9755,98267.0
2019-11-27 09:45:00,53.26,53.48,53.26,53.48,94050.0,43.9672,44.1489,43.9672,44.1489,94050.0
2019-11-27 09:50:00,53.48,53.69,53.46,53.6,85321.0,44.1489,44.3222,44.1324,44.2479,85321.0
2019-11-27 09:55:00,53.59,53.73,53.58,53.72,74752.0,44.2397,44.3552,44.2314,44.347,74752.0
2019-11-27 10:00:00,53.7,53.7,53.59,53.6,66130.0,44.3305,44.3305,44.2397,44.2479,66130.0
2019-11-27 10:05:00,53.6,53.67,53.57,53.57,69635.0,44.2479,44.3057,44.2232,44.2232,69635.0
2019-11-27 10:10:00,53.56,53.73,53.52,53.64,55853.0,44.2149,44.3552,44.1819,44.2809,55853.0
2019-11-27 10:15:00,53.64,53.77,53.62,53.77,66719.0,44.2809,44.3883,44.2644,44.3883,66719.0
2019-11-27 10:20:00,53.77,53.79,53.53,53.6,90669.0,44.3883,44.4048,44.1901,44.2479,90669.0
2019-11-27 10:25:00,53.59,53.72,53.57,53.72,49335.0,44.2397,44.347,44.2232,44.347,49335.0
2019-11-27 10:30:00,53.71,53.79,53.7,53.72,77281.0,44.3387,44.4048,44.3305,44.347,77281.0
2019-11-27 10:35:00,53.71,53.71,53.57,53.65,47252.0,44.3387,44.3387,44.2232,44.2892,47252.0
2019-11-27 10:40:00,53.65,53.71,53.61,53.61,37380.0,44.2892,44.3387,44.2562,44.2562,37380.0
2019-11-27 10:45:00,53.61,53.66,53.58,53.58,46868.0,44.2562,44.2975,44.2314,44.2314,46868.0
2019-11-27 10:50:00,53.58,53.65,53.58,53.65,36845.0,44.2314,44.2892,44.2314,44.2892,36845.0
2019-11-27 10:55:00,53.65,53.68,53.61,53.66,28746.0,44.2892,44.314,44.2562,44.2975,28746.0
2019-11-27 11:00:00,53.66,53.74,53.65,53.69,38302.0,44.2975,44.3635,44.2892,44.3222,38302.0
2019-11-27 11:05:00,53.7,53.78,53.69,53.77,34529.0,44.3305,44.3965,44.3222,44.3883,34529.0
2019-11-27 11:10:00,53.77,53.78,53.65,53.77,36281.0,44.3883,44.3965,44.2892,44.3883,36281.0
2019-11-27 11:15:00,53.78,53.83,53.76,53.81,44083.0,44.3965,44.4378,44.38,44.4213,44083.0
2019-11-27 11:20:00,53.8,53.87,53.75,53.87,55622.0,44.413,44.4708,44.3718,44.4708,55622.0
2019-11-27 11:25:00,53.86,53.9,53.85,53.87,58875.0,44.4626,44.4956,44.4543,44.4708,58875.0
2019-11-27 11:30:00,53.88,53.92,53.83,53.83,45148.0,44.4791,44.5121,44.4378,44.4378,45148.0
2019-11-27 11:35:00,53.84,53.92,53.84,53.91,37041.0,44.4461,44.5121,44.4461,44.5038,37041.0
2019-11-27 11:40:00,53.91,53.99,53.91,53.98,64636.0,44.5038,44.5699,44.5038,44.5616,64636.0
2019-11-27 11:45:00,53.98,54.0,53.91,53.94,40193.0,44.5616,44.5781,44.5038,44.5286,40193.0
2019-11-27 11:50:00,53.94,54.0,53.93,53.97,43768.0,44.5286,44.5781,44.5203,44.5534,43768.0
2019-11-27 11:55:00,53.97,54.0,53.92,53.97,93065.0,44.5534,44.5781,44.5121,44.5534,93065.0
2019-11-27 12:00:00,53.97,54.0,53.95,54.0,29828.0,44.5534,44.5781,44.5369,44.5781,29828.0
2019-11-27 12:05:00,54.0,54.01,53.9,53.98,52140.0,44.5781,44.5864,44.4956,44.5616,52140.0
2019-11-27 12:10:00,53.98,54.01,53.96,53.98,32444.0,44.5616,44.5864,44.5451,44.5616,32444.0
2019-11-27 12:15:00,53.98,54.0,53.94,54.0,22792.0,44.5616,44.5781,44.5286,44.5781,22792.0
2019-11-27 12:20:00,54.0,54.01,53.88,53.9,58603.0,44.5781,44.5864,44.4791,44.4956,58603.0
2019-11-27 12:25:00,53.9,53.9,53.77,53.79,43458.0,44.4956,44.4956,44.3883,44.4048,43458.0
2019-11-27 12:30:00,53.79,53.86,53.77,53.84,31916.0,44.4048,44.4626,44.3883,44.4461,31916.0
2019-11-27 12:35:00,53.84,53.9,53.8,53.88,39040.0,44.4461,44.4956,44.413,44.4791,39040.0
2019-11-27 12:40:00,53.89,53.92,53.87,53.89,38831.0,44.4873,44.5121,44.4708,44.4873,38831.0
2019-11-27 12:45:00,53.89,53.96,53.88,53.95,48149.0,44.4873,44.5451,44.4791,44.5369,48149.0
2019-11-27 12:50:00,53.95,53.98,53.94,53.97,29238.0,44.5369,44.5616,44.5286,44.5534,29238.0
2019-11-27 12:55:00,53.98,54.01,53.97,53.99,41377.0,44.5616,44.5864,44.5534,44.5699,41377.0
2019-11-27 13:00:00,54.0,54.01,53.97,54.01,52037.0,44.5781,44.5864,44.5534,44.5864,52037.0
2019-11-27 13:05:00,54.01,54.09,54.0,54.08,47586.0,44.5864,44.6524,44.5781,44.6442,47586.0
2019-11-27 13:10:00,54.08,54.1,54.04,54.05,45785.0,44.6442,44.6607,44.6112,44.6194,45785.0
2019-11-27 13:15:00,54.05,54.05,53.96,53.97,24695.0,44.6194,44.6194,44.5451,44.5534,24695.0
2019-11-27 13:20:00,53.96,54.0,53.92,53.96,40797.0,44.5451,44.5781,44.5121,44.5451,40797.0
2019-11-27 13:25:00,53.96,54.03,53.95,54.01,24969.0,44.5451,44.6029,44.5369,44.5864,24969.0
2019-11-27 13:30:00,54.02,54.04,53.98,53.98,19627.0,44.5946,44.6112,44.5616,44.5616,19627.0
2019-11-27 13:35:00,53.99,54.04,53.99,53.99,30087.0,44.5699,44.6112,44.5699,44.5699,30087.0
2019-11-27 13:40:00,54.0,54.01,53.97,53.99,22004.0,44.5781,44.5864,44.5534,44.5699,22004.0
2019-11-27 13:45:00,53.99,54.0,53.96,53.99,19654.0,44.5699,44.5781,44.5451,44.5699,19654.0
2019-11-27 13:50:00,54.0,54.01,53.95,53.98,31512.0,44.5781,44.5864,44.5369,44.5616,31512.0
2019-11-27 13:55:00,53.98,54.01,53.97,54.0,26104.0,44.5616,44.5864,44.5534,44.5781,26104.0
2019-11-27 14:00:00,54.0,54.05,53.99,54.05,26063.0,44.5781,44.6194,44.5699,44.6194,26063.0
2019-11-27 14:05:00,54.05,54.1,54.04,54.1,27943.0,44.6194,44.6607,44.6112,44.6607,27943.0
2019-11-27 14:10:00,54.09,54.1,54.02,54.05,26837.0,44.6524,44.6607,44.5946,44.6194,26837.0
2019-11-27 14:15:00,54.06,54.07,54.05,54.06,13082.0,44.6277,44.6359,44.6194,44.6277,13082.0
2019-11-27 14:20:00,54.07,54.1,54.06,54.08,32419.0,44.6359,44.6607,44.6277,44.6442,32419.0
2019-11-27 14:25:00,54.09,54.12,54.05,54.07,46918.0,44.6524,44.6772,44.6194,44.6359,46918.0
2019-11-27 14:30:00,54.07,54.1,54.03,54.09,30212.0,44.6359,44.6607,44.6029,44.6524,30212.0
2019-11-27 14:35:00,54.09,54.14,54.08,54.13,36938.0,44.6524,44.6937,44.6442,44.6855,36938.0
2019-11-27 14:40:00,54.13,54.18,54.12,54.18,35836.0,44.6855,44.7267,44.6772,44.7267,35836.0
2019-11-27 14:45:00,54.17,54.19,54.11,54.15,41921.0,44.7185,44.735,44.6689,44.702,41921.0
2019-11-27 14:50:00,54.16,54.16,54.09,54.11,32202.0,44.7102,44.7102,44.6524,44.6689,32202.0
2019-11-27 14:55:00,54.11,54.16,54.11,54.15,34629.0,44.6689,44.7102,44.6689,44.702,34629.0
2019-11-27 15:00:00,54.15,54.18,54.11,54.15,52122.0,44.702,44.7267,44.6689,44.702,52122.0
2019-11-27 15:05:00,54.16,54.16,54.12,54.15,21881.0,44.7102,44.7102,44.6772,44.702,21881.0
2019-11-27 15:10:00,54.14,54.19,54.14,54.17,24483.0,44.6937,44.735,44.6937,44.7185,24483.0
2019-11-27 15:15:00,54.17,54.2,54.17,54.19,29138.0,44.7185,44.7432,44.7185,44.735,29138.0
2019-11-27 15:20:00,54.18,54.23,54.17,54.23,52879.0,44.7267,44.768,44.7185,44.768,52879.0
2019-11-27 15:25:00,54.23,54.25,54.2,54.2,41140.0,44.768,44.7845,44.7432,44.7432,41140.0
2019-11-27 15:30:00,54.21,54.27,54.2,54.27,52428.0,44.7515,44.801,44.7432,44.801,52428.0
2019-11-27 15:35:00,54.26,54.36,54.25,54.25,86837.0,44.7928,44.8753,44.7845,44.7845,86837.0
2019-11-27 15:40:00,54.25,54.34,54.25,54.32,97585.0,44.7845,44.8588,44.7845,44.8423,97585.0
2019-11-27 15:45:00,54.31,54.32,54.18,54.24,111296.0,44.834,44.8423,44.7267,44.7763,111296.0
2019-11-27 15:50:00,54.23,54.23,54.09,54.11,175900.0,44.768,44.768,44.6524,44.6689,175900.0
2019-11-27 15:55:00,54.12,54.29,54.1,54.24,299097.0,44.6772,44.8175,44.6607,44.7763,299097.0
2019-11-29 09:30:00,54.05,54.27,54.03,54.22,41004.0,44.6194,44.801,44.6029,44.7597,41004.0
2019-11-29 09:35:00,54.23,54.38,54.21,54.32,44508.0,44.768,44.8918,44.7515,44.8423,44508.0
2019-11-29 09:40:00,54.3,54.36,54.18,54.26,61848.0,44.8258,44.8753,44.7267,44.7928,61848.0
2019-11-29 09:45:00,54.25,54.32,54.22,54.3,44132.0,44.7845,44.8423,44.7597,44.8258,44132.0
2019-11-29 09:50:00,54.31,54.37,54.27,54.32,52057.0,44.834,44.8836,44.801,44.8423,52057.0
2019-11-29 09:55:00,54.33,54.39,54.33,54.35,35087.0,44.8506,44.9001,44.8506,44.8671,35087.0
2019-11-29 10:00:00,54.33,54.37,54.27,54.33,31634.0,44.8506,44.8836,44.801,44.8506,31634.0
2019-11-29 10:05:00,54.33,54.4,54.29,54.39,43919.0,44.8506,44.9083,44.8175,44.9001,43919.0
2019-11-29 10:10:00,54.38,54.4,54.33,54.36,25106.0,44.8918,44.9083,44.8506,44.8753,25106.0
2019-11-29 10:15:00,54.37,54.38,54.27,54.28,25783.0,44.8836,44.8918,44.801,44.8093,25783.0
2019-11-29 10:20:00,54.29,54.36,54.28,54.3,27625.0,44.8175,44.8753,44.8093,44.8258,27625.0
2019-11-29 10:25:00,54.31,54.32,54.27,54.28,43645.0,44.834,44.8423,44.801,44.8093,43645.0
2019-11-29 10:30:00,54.28,54.31,54.26,54.3,24909.0,44.8093,44.834,44.7928,44.8258,24909.0
2019-11-29 10:35:00,54.31,54.46,54.31,54.39,43495.0,44.834,44.9579,44.834,44.9001,43495.0
2019-11-29 10:40:00,54.37,54.45,54.37,54.44,40348.0,44.8836,44.9496,44.8836,44.9414,40348.0
2019-11-29 10:45:00,54.44,54.48,54.42,54.47,43597.0,44.9414,44.9744,44.9249,44.9661,43597.0
2019-11-29 10:50:00,54.47,54.49,54.47,54.48,15578.0,44.9661,44.9826,44.9661,44.9744,15578.0
2019-11-29 10:55:00,54.48,54.5,54.43,54.43,23996.0,44.9744,44.9909,44.9331,44.9331,23996.0
2019-11-29 11:00:00,54.41,54.45,54.4,54.4,18100.0,44.9166,44.9496,44.9083,44.9083,18100.0
2019-11-29 11:05:00,54.39,54.53,54.35,54.52,35958.0,44.9001,45.0157,44.8671,45.0074,35958.0
2019-11-29 11:10:00,54.51,54.59,54.5,54.54,29240.0,44.9991,45.0652,44.9909,45.0239,29240.0
2019-11-29 11:15:00,54.53,54.57,54.52,54.53,18838.0,45.0157,45.0487,45.0074,45.0157,18838.0
2019-11-29 11:20:00,54.52,54.54,54.52,54.54,22251.0,45.0074,45.0239,45.0074,45.0239,22251.0
2019-11-29 11:25:00,54.54,54.57,54.45,54.45,42224.0,45.0239,45.0487,44.9496,44.9496,42224.0
2019-11-29 11:30:00,54.44,54.49,54.4,54.48,12283.0,44.9414,44.9826,44.9083,44.9744,12283.0
2019-11-29 11:35:00,54.49,54.5,54.45,54.46,15602.0,44.9826,44.9909,44.9496,44.9579,15602.0
2019-11-29 11:40:00,54.47,54.49,54.42,54.44,25329.0,44.9661,44.9826,44.9249,44.9414,25329.0
2019-11-29 11:45:00,54.43,54.44,54.39,54.41,16914.0,44.9331,44.9414,44.9001,44.9166,16914.0
2019-11-29 11:50:00,54.41,54.45,54.39,54.44,17980.0,44.9166,44.9496,44.9001,44.9414,17980.0
2019-11-29 11:55:00,54.44,54.5,54.43,54.47,20348.0,44.9414,44.9909,44.9331,44.9661,20348.0
2019-11-29 12:00:00,54.48,54.48,54.45,54.47,9762.0,44.9744,44.9744,44.9496,44.9661,9762.0
2019-11-29 12:05:00,54.47,54.49,54.45,54.47,21126.0,44.9661,44.9826,44.9496,44.9661,21126.0
2019-11-29 12:10:00,54.47,54.49,54.28,54.33,23683.0,44.9661,44.9826,44.8093,44.8506,23683.0
2019-11-29 12:15:00,54.33,54.42,54.32,54.4,28070.0,44.8506,44.9249,44.8423,44.9083,28070.0
2019-11-29 12:20:00,54.4,54.43,54.38,54.38,12391.0,44.9083,44.9331,44.8918,44.8918,12391.0
2019-11-29 12:25:00,54.39,54.4,54.28,54.31,17152.0,44.9001,44.9083,44.8093,44.834,17152.0
2019-11-29 12:30:00,54.3,54.31,54.28,54.3,23651.0,44.8258,44.834,44.8093,44.8258,23651.0
2019-11-29 12:35:00,54.3,54.32,54.21,54.21,18638.0,44.8258,44.8423,44.7515,44.7515,18638.0
2019-11-29 12:40:00,54.22,54.24,54.14,54.17,44264.0,44.7597,44.7763,44.6937,44.7185,44264.0
2019-11-29 12:45:00,54.16,54.17,54.1,54.1,38028.0,44.7102,44.7185,44.6607,44.6607,38028.0
2019-11-29 12:50:00,54.12,54.19,54.11,54.13,37815.0,44.6772,44.735,44.6689,44.6855,37815.0
2019-11-29 12:55:00,54.13,54.19,54.0,54.18,134832.0,44.6855,44.735,44.5781,44.7267,134832.0
2019-12-02 09:30:00,54.41,54.44,53.83,53.95,96724.0,44.9166,44.9414,44.4378,44.5369,96724.0
2019-12-02 09:35:00,53.95,54.09,53.64,53.67,78558.0,44.5369,44.6524,44.2809,44.3057,78558.0
2019-12-02 09:40:00,53.64,53.9,53.58,53.88,39058.0,44.2809,44.4956,44.2314,44.4791,39058.0
2019-12-02 09:45:00,53.87,53.88,53.73,53.75,17042.0,44.4708,44.4791,44.3552,44.3718,17042.0
2019-12-02 09:50:00,53.75,53.76,53.54,53.63,29643.0,44.3718,44.38,44.1984,44.2727,29643.0
2019-12-02 09:55:00,53.64,53.67,53.54,53.54,36298.0,44.2809,44.3057,44.1984,44.1984,36298.0
2019-12-02 10:00:00,53.54,53.54,53.14,53.16,83541.0,44.1984,44.1984,43.8682,43.8847,83541.0
2019-12-02 10:05:00,53.16,53.35,53.11,53.35,48332.0,43.8847,44.0415,43.8434,44.0415,48332.0
2019-12-02 10:10:00,53.35,53.46,53.3,53.39,37421.0,44.0415,44.1324,44.0003,44.0746,37421.0
2019-12-02 10:15:00,53.4,53.45,53.26,53.26,72016.0,44.0828,44.1241,43.9672,43.9672,72016.0
2019-12-02 10:20:00,53.26,53.28,53.15,53.19,83834.0,43.9672,43.9838,43.8764,43.9095,83834.0
2019-12-02 10:25:00,53.2,53.22,53.14,53.22,83663.0,43.9177,43.9342,43.8682,43.9342,83663.0
2019-12-02 10:30:00,53.22,53.29,53.17,53.26,34206.0,43.9342,43.992,43.893,43.9672,34206.0
2019-12-02 10:35:00,53.26,53.3,53.16,53.2,34095.0,43.9672,44.0003,43.8847,43.9177,34095.0
2019-12-02 10:40:00,53.22,53.32,53.21,53.29,77161.0,43.9342,44.0168,43.926,43.992,77161.0
2019-12-02 10:45:00,53.3,53.3,53.16,53.17,18678.0,44.0003,44.0003,43.8847,43.893,18678.0
2019-12-02 10:50:00,53.17,53.22,53.15,53.2,26883.0,43.893,43.9342,43.8764,43.9177,26883.0
2019-12-02 10:55:00,53.21,53.21,53.14,53.16,31426.0,43.926,43.926,43.8682,43.8847,31426.0
2019-12-02 11:00:00,53.16,53.2,53.15,53.18,18683.0,43.8847,43.9177,43.8764,43.9012,18683.0
2019-12-02 11:05:00,53.17,53.23,53.17,53.18,109742.0,43.893,43.9425,43.893,43.9012,109742.0
2019-12-02 11:10:00,53.19,53.19,53.12,53.18,95039.0,43.9095,43.9095,43.8517,43.9012,95039.0
2019-12-02 11:15:00,53.17,53.18,52.98,53.04,78745.0,43.893,43.9012,43.7361,43.7856,78745.0
2019-12-02 11:20:00,53.04,53.11,53.03,53.06,21001.0,43.7856,43.8434,43.7774,43.8021,21001.0
2019-12-02 11:25:00,53.06,53.07,52.97,52.98,73904.0,43.8021,43.8104,43.7278,43.7361,73904.0
2019-12-02 11:30:00,52.97,52.97,52.72,52.76,151677.0,43.7278,43.7278,43.5215,43.5545,151677.0
2019-12-02 11:35:00,52.76,52.86,52.74,52.81,74059.0,43.5545,43.637,43.538,43.5958,74059.0
2019-12-02 11:40:00,52.82,52.89,52.79,52.82,44496.0,43.604,43.6618,43.5793,43.604,44496.0
2019-12-02 11:45:00,52.83,52.91,52.81,52.9,26104.0,43.6123,43.6783,43.5958,43.6701,26104.0
2019-12-02 11:50:00,52.9,52.96,52.89,52.92,30424.0,43.6701,43.7196,43.6618,43.6866,30424.0
2019-12-02 11:55:00,52.92,52.95,52.9,52.93,46463.0,43.6866,43.7113,43.6701,43.6948,46463.0
2019-12-02 12:00:00,52.94,53.03,52.94,52.99,46040.0,43.7031,43.7774,43.7031,43.7444,46040.0
2019-12-02 12:05:00,53.0,53.11,52.98,52.98,100402.0,43.7526,43.8434,43.7361,43.7361,100402.0
2019-12-02 12:10:00,52.97,53.08,52.95,53.0,58752.0,43.7278,43.8187,43.7113,43.7526,58752.0
2019-12-02 12:15:00,53.01,53.09,53.0,53.05,41097.0,43.7609,43.8269,43.7526,43.7939,41097.0
2019-12-02 12:20:00,53.05,53.06,52.93,52.94,71687.0,43.7939,43.8021,43.6948,43.7031,71687.0
2019-12-02 12:25:00,52.94,53.01,52.83,52.88,20376.0,43.7031,43.7609,43.6123,43.6535,20376.0
2019-12-02 12:30:00,52.89,52.91,52.83,52.88,16085.0,43.6618,43.6783,43.6123,43.6535,16085.0
2019-12-02 12:35:00,52.88,52.97,52.86,52.96,42286.0,43.6535,43.7278,43.637,43.7196,42286.0
2019-12-02 12:40:00,52.95,53.03,52.94,52.98,61195.0,43.7113,43.7774,43.7031,43.7361,61195.0
2019-12-02 12:45:00,52.98,53.07,52.97,53.05,55217.0,43.7361,43.8104,43.7278,43.7939,55217.0
2019-12-02 12:50:00,53.05,53.08,52.89,52.94,252111.0,43.7939,43.8187,43.6618,43.7031,252111.0
2019-12-02 12:55:00,52.94,52.99,52.9,52.94,65099.0,43.7031,43.7444,43.6701,43.7031,65099.0
2019-12-02 13:00:00,52.93,53.0,52.92,52.96,35657.0,43.6948,43.7526,43.6866,43.7196,35657.0
2019-12-02 13:05:00,52.96,52.99,52.94,52.97,53035.0,43.7196,43.7444,43.7031,43.7278,53035.0
2019-12-02 13:10:00,52.97,52.98,52.94,52.97,33251.0,43.7278,43.7361,43.7031,43.7278,33251.0
2019-12-02 13:15:00,52.97,52.99,52.9,52.9,45910.0,43.7278,43.7444,43.6701,43.6701,45910.0
2019-12-02 13:20:00,52.92,52.94,52.9,52.94,11850.0,43.6866,43.7031,43.6701,43.7031,11850.0
2019-12-02 13:25:00,52.94,52.95,52.83,52.83,62060.0,43.7031,43.7113,43.6123,43.6123,62060.0
2019-12-02 13:30:00,52.83,52.84,52.8,52.8,36050.0,43.6123,43.6205,43.5875,43.5875,36050.0
2019-12-02 13:35:00,52.8,52.83,52.77,52.79,37202.0,43.5875,43.6123,43.5627,43.5793,37202.0
2019-12-02 13:40:00,52.8,52.82,52.79,52.8,20087.0,43.5875,43.604,43.5793,43.5875,20087.0
2019-12-02 13:45:00,52.8,52.83,52.79,52.81,93674.0,43.5875,43.6123,43.5793,43.5958,93674.0
2019-12-02 13:50:00,52.81,52.86,52.81,52.83,83266.0,43.5958,43.637,43.5958,43.6123,83266.0
2019-12-02 13:55:00,52.84,52.89,52.84,52.88,17471.0,43.6205,43.6618,43.6205,43.6535,17471.0
2019-12-02 14:00:00,52.87,52.93,52.86,52.9,15554.0,43.6453,43.6948,43.637,43.6701,15554.0
2019-12-02 14:05:00,52.9,52.92,52.87,52.91,28260.0,43.6701,43.6866,43.6453,43.6783,28260.0
2019-12-02 14:10:00,52.91,53.0,52.9,52.94,36147.0,43.6783,43.7526,43.6701,43.7031,36147.0
2019-12-02 14:15:00,52.94,52.95,52.9,52.93,20991.0,43.7031,43.7113,43.6701,43.6948,20991.0
2019-12-02 14:20:00,52.93,52.95,52.91,52.93,49234.0,43.6948,43.7113,43.6783,43.6948,49234.0
2019-12-02 14:25:00,52.93,53.03,52.92,53.03,17505.0,43.6948,43.7774,43.6866,43.7774,17505.0
2019-12-02 14:30:00,53.03,53.07,53.02,53.07,19855.0,43.7774,43.8104,43.7691,43.8104,19855.0
2019-12-02 14:35:00,53.07,53.09,53.04,53.04,12380.0,43.8104,43.8269,43.7856,43.7856,12380.0
2019-12-02 14:40:00,53.05,53.06,53.03,53.03,20071.0,43.7939,43.8021,43.7774,43.7774,20071.0
2019-12-02 14:45:00,53.04,53.05,53.02,53.04,16361.0,43.7856,43.7939,43.7691,43.7856,16361.0
2019-12-02 14:50:00,53.04,53.04,52.99,52.99,41597.0,43.7856,43.7856,43.7444,43.7444,41597.0
2019-12-02 14:55:00,52.99,53.04,52.98,53.01,23114.0,43.7444,43.7856,43.7361,43.7609,23114.0
2019-12-02 15:00:00,53.02,53.05,52.9,52.91,124581.0,43.7691,43.7939,43.6701,43.6783,124581.0
2019-12-02 15:05:00,52.91,52.98,52.89,52.93,39368.0,43.6783,43.7361,43.6618,43.6948,39368.0
2019-12-02 15:10:00,52.94,52.95,52.91,52.93,15333.0,43.7031,43.7113,43.6783,43.6948,15333.0
2019-12-02 15:15:00,52.93,53.01,52.92,52.98,19290.0,43.6948,43.7609,43.6866,43.7361,19290.0
2019-12-02 15:20:00,52.98,52.99,52.93,52.95,22845.0,43.7361,43.7444,43.6948,43.7113,22845.0
2019-12-02 15:25:00,52.95,52.96,52.89,52.89,17732.0,43.7113,43.7196,43.6618,43.6618,17732.0
2019-12-02 15:30:00,52.9,52.99,52.87,52.99,68698.0,43.6701,43.7444,43.6453,43.7444,68698.0
2019-12-02 15:35:00,52.99,53.03,52.93,53.0,81281.0,43.7444,43.7774,43.6948,43.7526,81281.0
2019-12-02 15:40:00,53.0,53.03,52.98,53.02,39956.0,43.7526,43.7774,43.7361,43.7691,39956.0
2019-12-02 15:45:00,53.01,53.04,52.98,52.98,87943.0,43.7609,43.7856,43.7361,43.7361,87943.0
2019-12-02 15:50:00,52.99,53.0,52.88,52.89,127152.0,43.7444,43.7526,43.6535,43.6618,127152.0
2019-12-02 15:55:00,52.89,52.94,52.86,52.9,216551.0,43.6618,43.7031,43.637,43.6701,216551.0
2019-12-03 09:30:00,52.35,52.56,52.11,52.56,287009.0,43.216,43.3894,43.0179,43.3894,287009.0
2019-12-03 09:35:00,52.55,52.58,52.22,52.22,66999.0,43.3811,43.4059,43.1087,43.1087,66999.0
2019-12-03 09:40:00,52.27,52.34,52.12,52.2,62250.0,43.15,43.2078,43.0262,43.0922,62250.0
2019-12-03 09:45:00,52.23,52.42,52.05,52.06,94453.0,43.117,43.2738,42.9684,42.9766,94453.0
2019-12-03 09:50:00,52.07,52.08,51.93,51.98,63747.0,42.9849,42.9931,42.8693,42.9106,63747.0
2019-12-03 09:55:00,51.97,52.07,51.78,51.98,97177.0,42.9023,42.9849,42.7455,42.9106,97177.0
2019-12-03 10:00:00,51.98,52.14,51.88,52.1,54262.0,42.9106,43.0427,42.828,43.0096,54262.0
2019-12-03 10:05:00,52.11,52.14,51.87,51.88,37282.0,43.0179,43.0427,42.8198,42.828,37282.0
2019-12-03 10:10:00,51.88,52.03,51.8,51.92,73882.0,42.828,42.9519,42.762,42.861,73882.0
2019-12-03 10:15:00,51.9,52.2,51.9,52.18,35350.0,42.8445,43.0922,42.8445,43.0757,35350.0
2019-12-03 10:20:00,52.18,52.25,52.13,52.25,22788.0,43.0757,43.1335,43.0344,43.1335,22788.0
2019-12-03 10:25:00,52.24,52.26,52.07,52.16,31114.0,43.1252,43.1417,42.9849,43.0592,31114.0
2019-12-03 10:30:00,52.16,52.29,52.11,52.26,64763.0,43.0592,43.1665,43.0179,43.1417,64763.0
2019-12-03 10:35:00,52.27,52.36,52.24,52.32,60181.0,43.15,43.2243,43.1252,43.1913,60181.0
2019-12-03 10:40:00,52.32,52.32,52.17,52.17,84998.0,43.1913,43.1913,43.0674,43.0674,84998.0
2019-12-03 10:45:00,52.21,52.23,52.1,52.1,26325.0,43.1005,43.117,43.0096,43.0096,26325.0
2019-12-03 10:50:00,52.1,52.21,52.09,52.19,22934.0,43.0096,43.1005,43.0014,43.0839,22934.0
2019-12-03 10:55:00,52.18,52.35,52.15,52.35,61727.0,43.0757,43.216,43.0509,43.216,61727.0
2019-12-03 11:00:00,52.35,52.37,52.22,52.29,87764.0,43.216,43.2325,43.1087,43.1665,87764.0
2019-12-03 11:05:00,52.31,52.43,52.29,52.41,15216.0,43.183,43.2821,43.1665,43.2656,15216.0
2019-12-03 11:10:00,52.4,52.46,52.29,52.32,29240.0,43.2573,43.3068,43.1665,43.1913,29240.0
2019-12-03 11:15:00,52.31,52.54,52.27,52.44,47742.0,43.183,43.3729,43.15,43.2903,47742.0
2019-12-03 11:20:00,52.45,52.51,52.4,52.46,18765.0,43.2986,43.3481,43.2573,43.3068,18765.0
2019-12-03 11:25:00,52.45,52.49,52.34,52.36,66991.0,43.2986,43.3316,43.2078,43.2243,66991.0
2019-12-03 11:30:00,52.35,52.44,52.31,52.38,51210.0,43.216,43.2903,43.183,43.2408,51210.0
2019-12-03 11:35:00,52.39,52.6,52.39,52.57,48137.0,43.249,43.4224,43.249,43.3976,48137.0
2019-12-03 11:40:00,52.58,52.66,52.5,52.58,55203.0,43.4059,43.4719,43.3399,43.4059,55203.0
2019-12-03 11:45:00,52.57,52.65,52.56,52.56,22820.0,43.3976,43.4637,43.3894,43.3894,22820.0
2019-12-03 11:50:00,52.57,52.65,52.46,52.47,46953.0,43.3976,43.4637,43.3068,43.3151,46953.0
2019-12-03 11:55:00,52.49,52.55,52.44,52.47,19126.0,43.3316,43.3811,43.2903,43.3151,19126.0
2019-12-03 12:00:00,52.46,52.5,52.38,52.38,22503.0,43.3068,43.3399,43.2408,43.2408,22503.0
2019-12-03 12:05:00,52.38,52.47,52.38,52.44,15856.0,43.2408,43.3151,43.2408,43.2903,15856.0
2019-12-03 12:10:00,52.45,52.46,52.36,52.38,20019.0,43.2986,43.3068,43.2243,43.2408,20019.0
2019-12-03 12:15:00,52.38,52.43,52.34,52.4,43417.0,43.2408,43.2821,43.2078,43.2573,43417.0
2019-12-03 12:20:00,52.4,52.42,52.36,52.41,24812.0,43.2573,43.2738,43.2243,43.2656,24812.0
2019-12-03 12:25:00,52.42,52.52,52.42,52.52,12279.0,43.2738,43.3564,43.2738,43.3564,12279.0
2019-12-03 12:30:00,52.52,52.65,52.51,52.58,61623.0,43.3564,43.4637,43.3481,43.4059,61623.0
2019-12-03 12:35:00,52.58,52.72,52.57,52.7,53359.0,43.4059,43.5215,43.3976,43.505,53359.0
2019-12-03 12:40:00,52.7,52.72,52.66,52.67,27619.0,43.505,43.5215,43.4719,43.4802,27619.0
2019-12-03 12:45:00,52.67,52.73,52.6,52.73,22568.0,43.4802,43.5297,43.4224,43.5297,22568.0
2019-12-03 12:50:00,52.72,52.76,52.72,52.73,22153.0,43.5215,43.5545,43.5215,43.5297,22153.0
2019-12-03 12:55:00,52.73,52.77,52.73,52.76,15319.0,43.5297,43.5627,43.5297,43.5545,15319.0
2019-12-03 13:00:00,52.78,52.78,52.66,52.68,18668.0,43.571,43.571,43.4719,43.4884,18668.0
2019-12-03 13:05:00,52.67,52.73,52.65,52.73,15396.0,43.4802,43.5297,43.4637,43.5297,15396.0
2019-12-03 13:10:00,52.72,52.79,52.72,52.78,28923.0,43.5215,43.5793,43.5215,43.571,28923.0
2019-12-03 13:15:00,52.78,52.8,52.73,52.77,17264.0,43.571,43.5875,43.5297,43.5627,17264.0
2019-12-03 13:20:00,52.77,52.84,52.77,52.83,20729.0,43.5627,43.6205,43.5627,43.6123,20729.0
2019-12-03 13:25:00,52.83,52.88,52.82,52.86,16111.0,43.6123,43.6535,43.604,43.637,16111.0
2019-12-03 13:30:00,52.85,52.91,52.84,52.9,16277.0,43.6288,43.6783,43.6205,43.6701,16277.0
2019-12-03 13:35:00,52.9,52.98,52.9,52.96,23681.0,43.6701,43.7361,43.6701,43.7196,23681.0
2019-12-03 13:40:00,52.96,52.98,52.87,52.88,27053.0,43.7196,43.7361,43.6453,43.6535,27053.0
2019-12-03 13:45:00,52.88,52.9,52.87,52.87,18365.0,43.6535,43.6701,43.6453,43.6453,18365.0
2019-12-03 13:50:00,52.88,52.88,52.83,52.85,18417.0,43.6535,43.6535,43.6123,43.6288,18417.0
2019-12-03 13:55:00,52.85,52.89,52.83,52.84,24261.0,43.6288,43.6618,43.6123,43.6205,24261.0
2019-12-03 14:00:00,52.84,52.85,52.81,52.81,17537.0,43.6205,43.6288,43.5958,43.5958,17537.0
2019-12-03 14:05:00,52.81,52.84,52.78,52.78,24409.0,43.5958,43.6205,43.571,43.571,24409.0
2019-12-03 14:10:00,52.79,52.83,52.76,52.8,15393.0,43.5793,43.6123,43.5545,43.5875,15393.0
2019-12-03 14:15:00,52.79,52.79,52.74,52.78,40066.0,43.5793,43.5793,43.538,43.571,40066.0
2019-12-03 14:20:00,52.78,52.79,52.7,52.75,19100.0,43.571,43.5793,43.505,43.5462,19100.0
2019-12-03 14:25:00,52.75,52.82,52.72,52.72,54365.0,43.5462,43.604,43.5215,43.5215,54365.0
2019-12-03 14:30:00,52.72,52.73,52.68,52.72,17563.0,43.5215,43.5297,43.4884,43.5215,17563.0
2019-12-03 14:35:00,52.73,52.82,52.73,52.82,10157.0,43.5297,43.604,43.5297,43.604,10157.0
2019-12-03 14:40:00,52.82,52.9,52.81,52.83,54475.0,43.604,43.6701,43.5958,43.6123,54475.0
2019-12-03 14:45:00,52.84,52.86,52.81,52.84,22554.0,43.6205,43.637,43.5958,43.6205,22554.0
2019-12-03 14:50:00,52.85,52.93,52.85,52.86,20022.0,43.6288,43.6948,43.6288,43.637,20022.0
2019-12-03 14:55:00,52.85,52.89,52.83,52.88,14729.0,43.6288,43.6618,43.6123,43.6535,14729.0
2019-12-03 15:00:00,52.88,52.89,52.84,52.88,21493.0,43.6535,43.6618,43.6205,43.6535,21493.0
2019-12-03 15:05:00,52.88,52.93,52.86,52.91,27059.0,43.6535,43.6948,43.637,43.6783,27059.0
2019-12-03 15:10:00,52.9,52.97,52.9,52.94,16670.0,43.6701,43.7278,43.6701,43.7031,16670.0
2019-12-03 15:15:00,52.95,52.96,52.93,52.96,16450.0,43.7113,43.7196,43.6948,43.7196,16450.0
2019-12-03 15:20:00,52.95,53.06,52.94,53.04,80821.0,43.7113,43.8021,43.7031,43.7856,80821.0
2019-12-03 15:25:00,53.03,53.11,53.02,53.1,18564.0,43.7774,43.8434,43.7691,43.8352,18564.0
2019-12-03 15:30:00,53.1,53.11,53.0,53.01,61150.0,43.8352,43.8434,43.7526,43.7609,61150.0
2019-12-03 15:35:00,53.01,53.02,52.93,52.95,38418.0,43.7609,43.7691,43.6948,43.7113,38418.0
2019-12-03 15:40:00,52.95,52.97,52.92,52.93,51701.0,43.7113,43.7278,43.6866,43.6948,51701.0
2019-12-03 15:45:00,52.93,52.98,52.9,52.95,95240.0,43.6948,43.7361,43.6701,43.7113,95240.0
2019-12-03 15:50:00,52.97,53.02,52.96,53.01,72670.0,43.7278,43.7691,43.7196,43.7609,72670.0
2019-12-03 15:55:00,53.01,53.05,52.95,52.99,188394.0,43.7609,43.7939,43.7113,43.7444,188394.0
2019-12-04 09:30:00,53.1,53.21,52.92,53.13,156754.0,43.8352,43.926,43.6866,43.8599,156754.0
2019-12-04 09:35:00,53.16,53.36,53.16,53.3,25307.0,43.8847,44.0498,43.8847,44.0003,25307.0
2019-12-04 09:40:00,53.26,53.42,53.26,53.37,31140.0,43.9672,44.0993,43.9672,44.0581,31140.0
2019-12-04 09:45:00,53.34,53.4,53.2,53.36,35529.0,44.0333,44.0828,43.9177,44.0498,35529.0
2019-12-04 09:50:00,53.34,53.34,53.14,53.19,18354.0,44.0333,44.0333,43.8682,43.9095,18354.0
2019-12-04 09:55:00,53.18,53.21,53.08,53.21,57748.0,43.9012,43.926,43.8187,43.926,57748.0
2019-12-04 10:00:00,53.19,53.25,53.11,53.24,18684.0,43.9095,43.959,43.8434,43.9507,18684.0
2019-12-04 10:05:00,53.25,53.48,53.25,53.34,56197.0,43.959,44.1489,43.959,44.0333,56197.0
2019-12-04 10:10:00,53.32,53.37,53.22,53.26,44791.0,44.0168,44.0581,43.9342,43.9672,44791.0
2019-12-04 10:15:00,53.26,53.31,53.12,53.2,19571.0,43.9672,44.0085,43.8517,43.9177,19571.0
2019-12-04 10:20:00,53.21,53.29,53.19,53.21,12990.0,43.926,43.992,43.9095,43.926,12990.0
2019-12-04 10:25:00,53.2,53.23,53.13,53.14,24589.0,43.9177,43.9425,43.8599,43.8682,24589.0
2019-12-04 10:30:00,53.13,53.16,53.06,53.1,16372.0,43.8599,43.8847,43.8021,43.8352,16372.0
2019-12-04 10:35:00,53.1,53.18,53.06,53.09,52157.0,43.8352,43.9012,43.8021,43.8269,52157.0
2019-12-04 10:40:00,53.09,53.12,53.03,53.04,20250.0,43.8269,43.8517,43.7774,43.7856,20250.0
2019-12-04 10:45:00,53.04,53.11,53.02,53.09,19828.0,43.7856,43.8434,43.7691,43.8269,19828.0
2019-12-04 10:50:00,53.09,53.17,53.06,53.14,29156.0,43.8269,43.893,43.8021,43.8682,29156.0
2019-12-04 10:55:00,53.14,53.25,53.14,53.21,30393.0,43.8682,43.959,43.8682,43.926,30393.0
2019-12-04 11:00:00,53.2,53.24,53.16,53.18,14390.0,43.9177,43.9507,43.8847,43.9012,14390.0
2019-12-04 11:05:00,53.2,53.21,53.11,53.11,11385.0,43.9177,43.926,43.8434,43.8434,11385.0
2019-12-04 11:10:00,53.11,53.15,53.09,53.09,6657.0,43.8434,43.8764,43.8269,43.8269,6657.0
2019-12-04 11:15:00,53.11,53.13,52.97,52.98,21666.0,43.8434,43.8599,43.7278,43.7361,21666.0
2019-12-04 11:20:00,52.97,53.01,52.92,53.01,27475.0,43.7278,43.7609,43.6866,43.7609,27475.0
2019-12-04 11:25:00,53.0,53.05,52.95,52.98,23003.0,43.7526,43.7939,43.7113,43.7361,23003.0
2019-12-04 11:30:00,52.98,53.01,52.94,53.0,17192.0,43.7361,43.7609,43.7031,43.7526,17192.0
2019-12-04 11:35:00,53.0,53.1,52.98,53.02,31745.0,43.7526,43.8352,43.7361,43.7691,31745.0
2019-12-04 11:40:00,53.03,53.07,53.0,53.02,31519.0,43.7774,43.8104,43.7526,43.7691,31519.0
2019-12-04 11:45:00,53.0,53.01,52.92,52.95,33447.0,43.7526,43.7609,43.6866,43.7113,33447.0
2019-12-04 11:50:00,52.95,53.04,52.94,53.04,12373.0,43.7113,43.7856,43.7031,43.7856,12373.0
2019-12-04 11:55:00,53.05,53.12,52.99,53.1,34235.0,43.7939,43.8517,43.7444,43.8352,34235.0
2019-12-04 12:00:00,53.14,53.21,53.11,53.21,10002.0,43.8682,43.926,43.8434,43.926,10002.0
2019-12-04 12:05:00,53.21,53.27,53.19,53.23,15622.0,43.926,43.9755,43.9095,43.9425,15622.0
2019-12-04 12:10:00,53.24,53.31,53.21,53.3,13949.0,43.9507,44.0085,43.926,44.0003,13949.0
2019-12-04 12:15:00,53.3,53.31,53.22,53.23,49704.0,44.0003,44.0085,43.9342,43.9425,49704.0
2019-12-04 12:20:00,53.23,53.29,53.22,53.28,8671.0,43.9425,43.992,43.9342,43.9838,8671.0
2019-12-04 12:25:00,53.29,53.34,53.27,53.29,11897.0,43.992,44.0333,43.9755,43.992,11897.0
2019-12-04 12:30:00,53.31,53.38,53.31,53.33,22671.0,44.0085,44.0663,44.0085,44.025,22671.0
2019-12-04 12:35:00,53.33,53.4,53.32,53.38,14826.0,44.025,44.0828,44.0168,44.0663,14826.0
2019-12-04 12:40:00,53.38,53.47,53.37,53.41,28724.0,44.0663,44.1406,44.0581,44.0911,28724.0
2019-12-04 12:45:00,53.41,53.44,53.35,53.35,45941.0,44.0911,44.1158,44.0415,44.0415,45941.0
2019-12-04 12:50:00,53.36,53.41,53.33,53.41,20130.0,44.0498,44.0911,44.025,44.0911,20130.0
2019-12-04 12:55:00,53.4,53.41,53.38,53.39,16052.0,44.0828,44.0911,44.0663,44.0746,16052.0
2019-12-04 13:00:00,53.39,53.4,53.33,53.33,24856.0,44.0746,44.0828,44.025,44.025,24856.0
2019-12-04 13:05:00,53.33,53.34,53.29,53.33,8017.0,44.025,44.0333,43.992,44.025,8017.0
2019-12-04 13:10:00,53.33,53.37,53.33,53.36,13625.0,44.025,44.0581,44.025,44.0498,13625.0
2019-12-04 13:15:00,53.36,53.36,53.33,53.33,10947.0,44.0498,44.0498,44.025,44.025,10947.0
2019-12-04 13:20:00,53.33,53.38,53.32,53.35,12348.0,44.025,44.0663,44.0168,44.0415,12348.0
2019-12-04 13:25:00,53.36,53.4,53.33,53.38,36723.0,44.0498,44.0828,44.025,44.0663,36723.0
2019-12-04 13:30:00,53.37,53.37,53.26,53.27,17103.0,44.0581,44.0581,43.9672,43.9755,17103.0
2019-12-04 13:35:00,53.27,53.3,53.26,53.28,19649.0,43.9755,44.0003,43.9672,43.9838,19649.0
2019-12-04 13:40:00,53.29,53.29,53.24,53.26,16367.0,43.992,43.992,43.9507,43.9672,16367.0
2019-12-04 13:45:00,53.26,53.27,53.21,53.23,7132.0,43.9672,43.9755,43.926,43.9425,7132.0
2019-12-04 13:50:00,53.23,53.28,53.22,53.24,18669.0,43.9425,43.9838,43.9342,43.9507,18669.0
2019-12-04 13:55:00,53.25,53.25,53.16,53.18,33760.0,43.959,43.959,43.8847,43.9012,33760.0
2019-12-04 14:00:00,53.19,53.23,53.18,53.19,7464.0,43.9095,43.9425,43.9012,43.9095,7464.0
2019-12-04 14:05:00,53.19,53.23,53.17,53.21,22099.0,43.9095,43.9425,43.893,43.926,22099.0
2019-12-04 14:10:00,53.21,53.21,53.18,53.2,10065.0,43.926,43.926,43.9012,43.9177,10065.0
2019-12-04 14:15:00,53.19,53.24,53.19,53.2,19293.0,43.9095,43.9507,43.9095,43.9177,19293.0
2019-12-04 14:20:00,53.22,53.22,53.16,53.17,20194.0,43.9342,43.9342,43.8847,43.893,20194.0
2019-12-04 14:25:00,53.18,53.23,53.18,53.22,19518.0,43.9012,43.9425,43.9012,43.9342,19518.0
2019-12-04 14:30:00,53.23,53.25,53.22,53.23,17052.0,43.9425,43.959,43.9342,43.9425,17052.0
2019-12-04 14:35:00,53.23,53.26,53.23,53.26,16473.0,43.9425,43.9672,43.9425,43.9672,16473.0
2019-12-04 14:40:00,53.26,53.31,53.26,53.3,21318.0,43.9672,44.0085,43.9672,44.0003,21318.0
2019-12-04 14:45:00,53.3,53.32,53.27,53.27,17352.0,44.0003,44.0168,43.9755,43.9755,17352.0
2019-12-04 14:50:00,53.28,53.33,53.27,53.29,22516.0,43.9838,44.025,43.9755,43.992,22516.0
2019-12-04 14:55:00,53.3,53.32,53.28,53.29,12905.0,44.0003,44.0168,43.9838,43.992,12905.0
2019-12-04 15:00:00,53.29,53.31,53.27,53.3,22456.0,43.992,44.0085,43.9755,44.0003,22456.0
2019-12-04 15:05:00,53.3,53.31,53.28,53.28,16234.0,44.0003,44.0085,43.9838,43.9838,16234.0
2019-12-04 15:10:00,53.28,53.29,53.24,53.26,15024.0,43.9838,43.992,43.9507,43.9672,15024.0
2019-12-04 15:15:00,53.27,53.3,53.24,53.29,17190.0,43.9755,44.0003,43.9507,43.992,17190.0
2019-12-04 15:20:00,53.29,53.3,53.23,53.25,28327.0,43.992,44.0003,43.9425,43.959,28327.0
2019-12-04 15:25:00,53.25,53.26,53.2,53.21,18109.0,43.959,43.9672,43.9177,43.926,18109.0
2019-12-04 15:30:00,53.22,53.24,53.18,53.23,20025.0,43.9342,43.9507,43.9012,43.9425,20025.0
2019-12-04 15:35:00,53.23,53.25,53.2,53.22,27935.0,43.9425,43.959,43.9177,43.9342,27935.0
2019-12-04 15:40:00,53.23,53.25,53.19,53.24,44688.0,43.9425,43.959,43.9095,43.9507,44688.0
2019-12-04 15:45:00,53.24,53.28,53.21,53.28,41642.0,43.9507,43.9838,43.926,43.9838,41642.0
2019-12-04 15:50:00,53.29,53.31,53.17,53.17,71474.0,43.992,44.0085,43.893,43.893,71474.0
2019-12-04 15:55:00,53.17,53.22,53.09,53.09,136161.0,43.893,43.9342,43.8269,43.8269,136161.0
2019-12-05 09:30:00,53.46,53.63,53.25,53.38,95837.0,44.1324,44.2727,43.959,44.0663,95837.0
2019-12-05 09:35:00,53.38,53.69,53.33,53.67,57659.0,44.0663,44.3222,44.025,44.3057,57659.0
2019-12-05 09:40:00,53.69,53.69,53.55,53.66,54297.0,44.3222,44.3222,44.2066,44.2975,54297.0
2019-12-05 09:45:00,53.68,53.76,53.66,53.7,83837.0,44.314,44.38,44.2975,44.3305,83837.0
2019-12-05 09:50:00,53.7,53.91,53.7,53.89,65878.0,44.3305,44.5038,44.3305,44.4873,65878.0
2019-12-05 09:55:00,53.89,53.93,53.73,53.8,38999.0,44.4873,44.5203,44.3552,44.413,38999.0
2019-12-05 10:00:00,53.79,53.82,53.6,53.79,51337.0,44.4048,44.4295,44.2479,44.4048,51337.0
2019-12-05 10:05:00,53.78,53.79,53.63,53.64,30736.0,44.3965,44.4048,44.2727,44.2809,30736.0
2019-12-05 10:10:00,53.64,53.69,53.61,53.69,20506.0,44.2809,44.3222,44.2562,44.3222,20506.0
2019-12-05 10:15:00,53.68,53.72,53.61,53.68,20010.0,44.314,44.347,44.2562,44.314,20010.0
2019-12-05 10:20:00,53.7,53.77,53.61,53.64,78064.0,44.3305,44.3883,44.2562,44.2809,78064.0
2019-12-05 10:25:00,53.64,53.71,53.55,53.71,40184.0,44.2809,44.3387,44.2066,44.3387,40184.0
2019-12-05 10:30:00,53.71,53.82,53.67,53.81,51009.0,44.3387,44.4295,44.3057,44.4213,51009.0
2019-12-05 10:35:00,53.8,53.81,53.74,53.78,12948.0,44.413,44.4213,44.3635,44.3965,12948.0
2019-12-05 10:40:00,53.77,53.81,53.66,53.67,23541.0,44.3883,44.4213,44.2975,44.3057,23541.0
2019-12-05 10:45:00,53.67,53.75,53.66,53.69,29053.0,44.3057,44.3718,44.2975,44.3222,29053.0
2019-12-05 10:50:00,53.7,53.76,53.68,53.69,18069.0,44.3305,44.38,44.314,44.3222,18069.0
2019-12-05 10:55:00,53.7,53.78,53.69,53.75,23889.0,44.3305,44.3965,44.3222,44.3718,23889.0
2019-12-05 11:00:00,53.75,53.81,53.68,53.72,66403.0,44.3718,44.4213,44.314,44.347,66403.0
2019-12-05 11:05:00,53.71,53.73,53.58,53.62,39239.0,44.3387,44.3552,44.2314,44.2644,39239.0
2019-12-05 11:10:00,53.62,53.76,53.61,53.76,27339.0,44.2644,44.38,44.2562,44.38,27339.0
2019-12-05 11:15:00,53.76,53.84,53.71,53.78,26473.0,44.38,44.4461,44.3387,44.3965,26473.0
2019-12-05 11:20:00,53.78,53.81,53.67,53.68,33969.0,44.3965,44.4213,44.3057,44.314,33969.0
2019-12-05 11:25:00,53.67,53.7,53.64,53.69,19460.0,44.3057,44.3305,44.2809,44.3222,19460.0
2019-12-05 11:30:00,53.69,53.71,53.64,53.65,20241.0,44.3222,44.3387,44.2809,44.2892,20241.0
2019-12-05 11:35:00,53.65,53.66,53.6,53.65,13006.0,44.2892,44.2975,44.2479,44.2892,13006.0
2019-12-05 11:40:00,53.66,53.76,53.66,53.72,18486.0,44.2975,44.38,44.2975,44.347,18486.0
2019-12-05 11:45:00,53.72,53.79,53.69,53.69,18384.0,44.347,44.4048,44.3222,44.3222,18384.0
2019-12-05 11:50:00,53.69,53.73,53.69,53.69,10341.0,44.3222,44.3552,44.3222,44.3222,10341.0
2019-12-05 11:55:00,53.7,53.76,53.67,53.74,24853.0,44.3305,44.38,44.3057,44.3635,24853.0
2019-12-05 12:00:00,53.74,53.8,53.72,53.73,22927.0,44.3635,44.413,44.347,44.3552,22927.0
2019-12-05 12:05:00,53.73,53.73,53.63,53.64,15334.0,44.3552,44.3552,44.2727,44.2809,15334.0
2019-12-05 12:10:00,53.64,53.64,53.58,53.6,14072.0,44.2809,44.2809,44.2314,44.2479,14072.0
2019-12-05 12:15:00,53.6,53.6,53.55,53.55,25313.0,44.2479,44.2479,44.2066,44.2066,25313.0
2019-12-05 12:20:00,53.55,53.56,53.5,53.51,13351.0,44.2066,44.2149,44.1654,44.1736,13351.0
2019-12-05 12:25:00,53.5,53.53,53.5,53.52,10315.0,44.1654,44.1901,44.1654,44.1819,10315.0
2019-12-05 12:30:00,53.53,53.56,53.51,53.51,13834.0,44.1901,44.2149,44.1736,44.1736,13834.0
2019-12-05 12:35:00,53.51,53.52,53.47,53.48,24988.0,44.1736,44.1819,44.1406,44.1489,24988.0
2019-12-05 12:40:00,53.48,53.5,53.45,53.46,16234.0,44.1489,44.1654,44.1241,44.1324,16234.0
2019-12-05 12:45:00,53.46,53.51,53.44,53.48,12836.0,44.1324,44.1736,44.1158,44.1489,12836.0
2019-12-05 12:50:00,53.49,53.52,53.48,53.52,17238.0,44.1571,44.1819,44.1489,44.1819,17238.0
2019-12-05 12:55:00,53.52,53.52,53.45,53.51,39166.0,44.1819,44.1819,44.1241,44.1736,39166.0
2019-12-05 13:00:00,53.51,53.58,53.49,53.56,33516.0,44.1736,44.2314,44.1571,44.2149,33516.0
2019-12-05 13:05:00,53.56,53.6,53.53,53.58,24905.0,44.2149,44.2479,44.1901,44.2314,24905.0
2019-12-05 13:10:00,53.57,53.59,53.51,53.53,28945.0,44.2232,44.2397,44.1736,44.1901,28945.0
2019-12-05 13:15:00,53.53,53.54,53.49,53.49,13186.0,44.1901,44.1984,44.1571,44.1571,13186.0
2019-12-05 13:20:00,53.49,53.5,53.45,53.48,16701.0,44.1571,44.1654,44.1241,44.1489,16701.0
2019-12-05 13:25:00,53.48,53.52,53.48,53.52,9432.0,44.1489,44.1819,44.1489,44.1819,9432.0
2019-12-05 13:30:00,53.52,53.55,53.5,53.52,20577.0,44.1819,44.2066,44.1654,44.1819,20577.0
2019-12-05 13:35:00,53.52,53.55,53.48,53.55,26593.0,44.1819,44.2066,44.1489,44.2066,26593.0
2019-12-05 13:40:00,53.55,53.57,53.52,53.56,13629.0,44.2066,44.2232,44.1819,44.2149,13629.0
2019-12-05 13:45:00,53.57,53.59,53.55,53.56,14789.0,44.2232,44.2397,44.2066,44.2149,14789.0
2019-12-05 13:50:00,53.56,53.56,53.51,53.54,20871.0,44.2149,44.2149,44.1736,44.1984,20871.0
2019-12-05 13:55:00,53.55,53.56,53.51,53.51,12029.0,44.2066,44.2149,44.1736,44.1736,12029.0
2019-12-05 14:00:00,53.51,53.53,53.49,53.51,20428.0,44.1736,44.1901,44.1571,44.1736,20428.0
2019-12-05 14:05:00,53.51,53.54,53.5,53.54,10176.0,44.1736,44.1984,44.1654,44.1984,10176.0
2019-12-05 14:10:00,53.55,53.6,53.54,53.58,25278.0,44.2066,44.2479,44.1984,44.2314,25278.0
2019-12-05 14:15:00,53.59,53.59,53.53,53.55,19720.0,44.2397,44.2397,44.1901,44.2066,19720.0
2019-12-05 14:20:00,53.56,53.59,53.55,53.58,22839.0,44.2149,44.2397,44.2066,44.2314,22839.0
2019-12-05 14:25:00,53.58,53.59,53.56,53.56,26214.0,44.2314,44.2397,44.2149,44.2149,26214.0
2019-12-05 14:30:00,53.57,53.57,53.51,53.53,22445.0,44.2232,44.2232,44.1736,44.1901,22445.0
2019-12-05 14:35:00,53.54,53.55,53.51,53.55,20741.0,44.1984,44.2066,44.1736,44.2066,20741.0
2019-12-05 14:40:00,53.55,53.56,53.52,53.55,22517.0,44.2066,44.2149,44.1819,44.2066,22517.0
2019-12-05 14:45:00,53.55,53.56,53.51,53.53,14293.0,44.2066,44.2149,44.1736,44.1901,14293.0
2019-12-05 14:50:00,53.53,53.56,53.52,53.54,20381.0,44.1901,44.2149,44.1819,44.1984,20381.0
2019-12-05 14:55:00,53.53,53.54,53.38,53.48,26722.0,44.1901,44.1984,44.0663,44.1489,26722.0
2019-12-05 15:00:00,53.48,53.52,53.42,53.5,32515.0,44.1489,44.1819,44.0993,44.1654,32515.0
2019-12-05 15:05:00,53.51,53.53,53.48,53.48,16892.0,44.1736,44.1901,44.1489,44.1489,16892.0
2019-12-05 15:10:00,53.48,53.52,53.48,53.52,19864.0,44.1489,44.1819,44.1489,44.1819,19864.0
2019-12-05 15:15:00,53.52,53.54,53.5,53.5,18775.0,44.1819,44.1984,44.1654,44.1654,18775.0
2019-12-05 15:20:00,53.51,53.55,53.5,53.53,26254.0,44.1736,44.2066,44.1654,44.1901,26254.0
2019-12-05 15:25:00,53.53,53.54,53.51,53.53,19535.0,44.1901,44.1984,44.1736,44.1901,19535.0
2019-12-05 15:30:00,53.52,53.55,53.51,53.55,21676.0,44.1819,44.2066,44.1736,44.2066,21676.0
2019-12-05 15:35:00,53.55,53.55,53.5,53.51,31975.0,44.2066,44.2066,44.1654,44.1736,31975.0
2019-12-05 15:40:00,53.51,53.52,53.48,53.51,37608.0,44.1736,44.1819,44.1489,44.1736,37608.0
2019-12-05 15:45:00,53.51,53.56,53.5,53.51,51368.0,44.1736,44.2149,44.1654,44.1736,51368.0
2019-12-05 15:50:00,53.52,53.53,53.47,53.5,44348.0,44.1819,44.1901,44.1406,44.1654,44348.0
2019-12-05 15:55:00,53.5,53.54,53.48,53.52,143106.0,44.1654,44.1984,44.1489,44.1819,143106.0
2019-12-06 09:30:00,54.0,54.32,54.0,54.13,143185.0,44.5781,44.8423,44.5781,44.6855,143185.0
2019-12-06 09:35:00,54.13,54.25,54.09,54.17,55593.0,44.6855,44.7845,44.6524,44.7185,55593.0
2019-12-06 09:40:00,54.16,54.38,54.16,54.31,47765.0,44.7102,44.8918,44.7102,44.834,47765.0
2019-12-06 09:45:00,54.31,54.46,54.31,54.42,37489.0,44.834,44.9579,44.834,44.9249,37489.0
2019-12-06 09:50:00,54.41,54.43,54.34,54.4,29632.0,44.9166,44.9331,44.8588,44.9083,29632.0
2019-12-06 09:55:00,54.41,54.48,54.4,54.43,29003.0,44.9166,44.9744,44.9083,44.9331,29003.0
2019-12-06 10:00:00,54.43,54.46,54.34,54.39,29177.0,44.9331,44.9579,44.8588,44.9001,29177.0
2019-12-06 10:05:00,54.39,54.44,54.34,54.36,30336.0,44.9001,44.9414,44.8588,44.8753,30336.0
2019-12-06 10:10:00,54.36,54.44,54.25,54.42,72597.0,44.8753,44.9414,44.7845,44.9249,72597.0
2019-12-06 10:15:00,54.41,54.44,54.35,54.4,42526.0,44.9166,44.9414,44.8671,44.9083,42526.0
2019-12-06 10:20:00,54.39,54.44,54.24,54.28,46763.0,44.9001,44.9414,44.7763,44.8093,46763.0
2019-12-06 10:25:00,54.28,54.36,54.25,54.28,37527.0,44.8093,44.8753,44.7845,44.8093,37527.0
2019-12-06 10:30:00,54.25,54.29,54.18,54.2,29842.0,44.7845,44.8175,44.7267,44.7432,29842.0
2019-12-06 10:35:00,54.2,54.21,54.14,54.2,35663.0,44.7432,44.7515,44.6937,44.7432,35663.0
2019-12-06 10:40:00,54.19,54.2,54.06,54.11,31052.0,44.735,44.7432,44.6277,44.6689,31052.0
2019-12-06 10:45:00,54.12,54.18,54.09,54.18,19462.0,44.6772,44.7267,44.6524,44.7267,19462.0
2019-12-06 10:50:00,54.18,54.3,54.17,54.21,29217.0,44.7267,44.8258,44.7185,44.7515,29217.0
2019-12-06 10:55:00,54.21,54.23,54.08,54.11,38053.0,44.7515,44.768,44.6442,44.6689,38053.0
2019-12-06 11:00:00,54.1,54.25,54.08,54.19,30784.0,44.6607,44.7845,44.6442,44.735,30784.0
2019-12-06 11:05:00,54.19,54.2,54.09,54.1,14673.0,44.735,44.7432,44.6524,44.6607,14673.0
2019-12-06 11:10:00,54.11,54.24,54.11,54.16,14709.0,44.6689,44.7763,44.6689,44.7102,14709.0
2019-12-06 11:15:00,54.17,54.25,54.15,54.16,13683.0,44.7185,44.7845,44.702,44.7102,13683.0
2019-12-06 11:20:00,54.15,54.23,54.14,54.19,14846.0,44.702,44.768,44.6937,44.735,14846.0
2019-12-06 11:25:00,54.19,54.24,54.18,54.23,18952.0,44.735,44.7763,44.7267,44.768,18952.0
2019-12-06 11:30:00,54.22,54.29,54.19,54.25,42637.0,44.7597,44.8175,44.735,44.7845,42637.0
2019-12-06 11:35:00,54.26,54.28,54.2,54.26,20288.0,44.7928,44.8093,44.7432,44.7928,20288.0
2019-12-06 11:40:00,54.27,54.3,54.25,54.27,15733.0,44.801,44.8258,44.7845,44.801,15733.0
2019-12-06 11:45:00,54.27,54.27,54.2,54.2,12956.0,44.801,44.801,44.7432,44.7432,12956.0
2019-12-06 11:50:00,54.22,54.24,54.13,54.15,21879.0,44.7597,44.7763,44.6855,44.702,21879.0
2019-12-06 11:55:00,54.15,54.21,54.14,54.2,20818.0,44.702,44.7515,44.6937,44.7432,20818.0
2019-12-06 12:00:00,54.2,54.23,54.17,54.18,24996.0,44.7432,44.768,44.7185,44.7267,24996.0
2019-12-06 12:05:00,54.18,54.22,54.18,54.2,11900.0,44.7267,44.7597,44.7267,44.7432,11900.0
2019-12-06 12:10:00,54.19,54.22,54.18,54.18,14175.0,44.735,44.7597,44.7267,44.7267,14175.0
2019-12-06 12:15:00,54.18,54.21,54.16,54.18,27898.0,44.7267,44.7515,44.7102,44.7267,27898.0
2019-12-06 12:20:00,54.16,54.23,54.14,54.17,30148.0,44.7102,44.768,44.6937,44.7185,30148.0
2019-12-06 12:25:00,54.16,54.17,54.12,54.13,23360.0,44.7102,44.7185,44.6772,44.6855,23360.0
2019-12-06 12:30:00,54.13,54.13,54.08,54.1,15781.0,44.6855,44.6855,44.6442,44.6607,15781.0
2019-12-06 12:35:00,54.1,54.1,54.06,54.08,22791.0,44.6607,44.6607,44.6277,44.6442,22791.0
2019-12-06 12:40:00,54.09,54.12,54.08,54.11,13191.0,44.6524,44.6772,44.6442,44.6689,13191.0
2019-12-06 12:45:00,54.11,54.11,54.08,54.1,13580.0,44.6689,44.6689,44.6442,44.6607,13580.0
2019-12-06 12:50:00,54.1,54.1,54.05,54.05,13225.0,44.6607,44.6607,44.6194,44.6194,13225.0
2019-12-06 12:55:00,54.05,54.05,53.99,54.02,22052.0,44.6194,44.6194,44.5699,44.5946,22052.0
2019-12-06 13:00:00,54.02,54.07,54.01,54.06,23140.0,44.5946,44.6359,44.5864,44.6277,23140.0
2019-12-06 13:05:00,54.07,54.09,54.03,54.06,14005.0,44.6359,44.6524,44.6029,44.6277,14005.0
2019-12-06 13:10:00,54.05,54.1,54.04,54.09,9547.0,44.6194,44.6607,44.6112,44.6524,9547.0
2019-12-06 13:15:00,54.08,54.1,54.07,54.08,18915.0,44.6442,44.6607,44.6359,44.6442,18915.0
2019-12-06 13:20:00,54.08,54.09,54.06,54.08,11747.0,44.6442,44.6524,44.6277,44.6442,11747.0
2019-12-06 13:25:00,54.07,54.13,54.07,54.11,18441.0,44.6359,44.6855,44.6359,44.6689,18441.0
2019-12-06 13:30:00,54.11,54.15,54.1,54.11,16007.0,44.6689,44.702,44.6607,44.6689,16007.0
2019-12-06 13:35:00,54.12,54.16,54.11,54.16,13817.0,44.6772,44.7102,44.6689,44.7102,13817.0
2019-12-06 13:40:00,54.16,54.18,54.12,54.13,23606.0,44.7102,44.7267,44.6772,44.6855,23606.0
2019-12-06 13:45:00,54.12,54.13,54.08,54.09,23990.0,44.6772,44.6855,44.6442,44.6524,23990.0
2019-12-06 13:50:00,54.09,54.1,54.05,54.05,16961.0,44.6524,44.6607,44.6194,44.6194,16961.0
2019-12-06 13:55:00,54.06,54.13,54.06,54.13,8822.0,44.6277,44.6855,44.6277,44.6855,8822.0
2019-12-06 14:00:00,54.14,54.14,54.09,54.12,23129.0,44.6937,44.6937,44.6524,44.6772,23129.0
2019-12-06 14:05:00,54.12,54.12,54.09,54.11,11009.0,44.6772,44.6772,44.6524,44.6689,11009.0
2019-12-06 14:10:00,54.11,54.13,54.04,54.11,25090.0,44.6689,44.6855,44.6112,44.6689,25090.0
2019-12-06 14:15:00,54.1,54.12,54.1,54.12,13395.0,44.6607,44.6772,44.6607,44.6772,13395.0
2019-12-06 14:20:00,54.13,54.17,54.12,54.13,22571.0,44.6855,44.7185,44.6772,44.6855,22571.0
2019-12-06 14:25:00,54.14,54.14,54.08,54.08,24744.0,44.6937,44.6937,44.6442,44.6442,24744.0
2019-12-06 14:30:00,54.07,54.07,54.01,54.02,34563.0,44.6359,44.6359,44.5864,44.5946,34563.0
2019-12-06 14:35:00,54.03,54.04,53.97,53.99,18695.0,44.6029,44.6112,44.5534,44.5699,18695.0
2019-12-06 14:40:00,53.98,54.04,53.97,54.03,14124.0,44.5616,44.6112,44.5534,44.6029,14124.0
2019-12-06 14:45:00,54.03,54.04,54.0,54.03,12032.0,44.6029,44.6112,44.5781,44.6029,12032.0
2019-12-06 14:50:00,54.03,54.08,54.02,54.05,17658.0,44.6029,44.6442,44.5946,44.6194,17658.0
2019-12-06 14:55:00,54.04,54.05,54.0,54.04,15148.0,44.6112,44.6194,44.5781,44.6112,15148.0
2019-12-06 15:00:00,54.05,54.09,54.03,54.09,13877.0,44.6194,44.6524,44.6029,44.6524,13877.0
2019-12-06 15:05:00,54.09,54.11,54.06,54.08,20467.0,44.6524,44.6689,44.6277,44.6442,20467.0
2019-12-06 15:10:00,54.09,54.1,54.06,54.09,15731.0,44.6524,44.6607,44.6277,44.6524,15731.0
2019-12-06 15:15:00,54.09,54.1,54.06,54.09,29142.0,44.6524,44.6607,44.6277,44.6524,29142.0
2019-12-06 15:20:00,54.1,54.11,54.06,54.06,18300.0,44.6607,44.6689,44.6277,44.6277,18300.0
2019-12-06 15:25:00,54.07,54.08,54.05,54.05,18067.0,44.6359,44.6442,44.6194,44.6194,18067.0
2019-12-06 15:30:00,54.05,54.07,54.04,54.07,28999.0,44.6194,44.6359,44.6112,44.6359,28999.0
2019-12-06 15:35:00,54.07,54.07,54.03,54.07,37063.0,44.6359,44.6359,44.6029,44.6359,37063.0
2019-12-06 15:40:00,54.07,54.07,54.0,54.03,50918.0,44.6359,44.6359,44.5781,44.6029,50918.0
2019-12-06 15:45:00,54.03,54.04,53.99,54.0,57423.0,44.6029,44.6112,44.5699,44.5781,57423.0
2019-12-06 15:50:00,54.01,54.01,53.92,53.95,65514.0,44.5864,44.5864,44.5121,44.5369,65514.0
2019-12-06 15:55:00,53.96,54.02,53.92,53.94,175069.0,44.5451,44.5946,44.5121,44.5286,175069.0
2019-12-09 09:30:00,54.23,54.34,53.95,54.26,100731.0,44.768,44.8588,44.5369,44.7928,100731.0
2019-12-09 09:35:00,54.24,54.31,54.06,54.28,39457.0,44.7763,44.834,44.6277,44.8093,39457.0
2019-12-09 09:40:00,54.3,54.49,54.27,54.42,89826.0,44.8258,44.9826,44.801,44.9249,89826.0
2019-12-09 09:45:00,54.42,54.5,54.4,54.48,62129.0,44.9249,44.9909,44.9083,44.9744,62129.0
2019-12-09 09:50:00,54.48,54.52,54.44,54.49,74025.0,44.9744,45.0074,44.9414,44.9826,74025.0
2019-12-09 09:55:00,54.5,54.58,54.47,54.55,28092.0,44.9909,45.0569,44.9661,45.0322,28092.0
2019-12-09 10:00:00,54.59,54.63,54.57,54.6,28964.0,45.0652,45.0982,45.0487,45.0734,28964.0
2019-12-09 10:05:00,54.6,54.6,54.47,54.53,62380.0,45.0734,45.0734,44.9661,45.0157,62380.0
2019-12-09 10:10:00,54.56,54.59,54.48,54.54,34124.0,45.0404,45.0652,44.9744,45.0239,34124.0
2019-12-09 10:15:00,54.53,54.63,54.51,54.63,37451.0,45.0157,45.0982,44.9991,45.0982,37451.0
2019-12-09 10:20:00,54.63,54.72,54.62,54.72,48501.0,45.0982,45.1725,45.09,45.1725,48501.0
2019-12-09 10:25:00,54.73,54.74,54.65,54.65,43199.0,45.1808,45.189,45.1147,45.1147,43199.0
2019-12-09 10:30:00,54.66,54.72,54.65,54.71,43497.0,45.123,45.1725,45.1147,45.1643,43497.0
2019-12-09 10:35:00,54.69,54.74,54.69,54.71,24114.0,45.1477,45.189,45.1477,45.1643,24114.0
2019-12-09 10:40:00,54.71,54.71,54.64,54.67,29521.0,45.1643,45.1643,45.1065,45.1312,29521.0
2019-12-09 10:45:00,54.67,54.69,54.63,54.67,25717.0,45.1312,45.1477,45.0982,45.1312,25717.0
2019-12-09 10:50:00,54.68,54.72,54.64,54.71,38587.0,45.1395,45.1725,45.1065,45.1643,38587.0
2019-12-09 10:55:00,54.73,54.77,54.72,54.74,22281.0,45.1808,45.2138,45.1725,45.189,22281.0
2019-12-09 11:00:00,54.75,54.75,54.71,54.73,21614.0,45.1973,45.1973,45.1643,45.1808,21614.0
2019-12-09 11:05:00,54.72,54.73,54.61,54.67,29385.0,45.1725,45.1808,45.0817,45.1312,29385.0
2019-12-09 11:10:00,54.67,54.68,54.56,54.57,22833.0,45.1312,45.1395,45.0404,45.0487,22833.0
2019-12-09 11:15:00,54.56,54.56,54.47,54.48,28794.0,45.0404,45.0404,44.9661,44.9744,28794.0
2019-12-09 11:20:00,54.48,54.5,54.46,54.46,42044.0,44.9744,44.9909,44.9579,44.9579,42044.0
2019-12-09 11:25:00,54.47,54.5,54.46,54.48,16456.0,44.9661,44.9909,44.9579,44.9744,16456.0
2019-12-09 11:30:00,54.49,54.49,54.43,54.48,19062.0,44.9826,44.9826,44.9331,44.9744,19062.0
2019-12-09 11:35:00,54.47,54.52,54.46,54.47,33349.0,44.9661,45.0074,44.9579,44.9661,33349.0
2019-12-09 11:40:00,54.47,54.47,54.45,54.47,11868.0,44.9661,44.9661,44.9496,44.9661,11868.0
2019-12-09 11:45:00,54.47,54.47,54.45,54.46,16294.0,44.9661,44.9661,44.9496,44.9579,16294.0
2019-12-09 11:50:00,54.47,54.48,54.35,54.36,26628.0,44.9661,44.9744,44.8671,44.8753,26628.0
2019-12-09 11:55:00,54.36,54.37,54.15,54.15,36083.0,44.8753,44.8836,44.702,44.702,36083.0
2019-12-09 12:00:00,54.16,54.24,54.1,54.13,61253.0,44.7102,44.7763,44.6607,44.6855,61253.0
2019-12-09 12:05:00,54.13,54.19,54.12,54.18,14708.0,44.6855,44.735,44.6772,44.7267,14708.0
2019-12-09 12:10:00,54.16,54.22,54.16,54.21,13336.0,44.7102,44.7597,44.7102,44.7515,13336.0
2019-12-09 12:15:00,54.18,54.25,54.17,54.24,11353.0,44.7267,44.7845,44.7185,44.7763,11353.0
2019-12-09 12:20:00,54.23,54.27,54.19,54.2,51503.0,44.768,44.801,44.735,44.7432,51503.0
2019-12-09 12:25:00,54.18,54.22,54.17,54.21,20681.0,44.7267,44.7597,44.7185,44.7515,20681.0
2019-12-09 12:30:00,54.2,54.22,54.2,54.22,15571.0,44.7432,44.7597,44.7432,44.7597,15571.0
2019-12-09 12:35:00,54.22,54.29,54.21,54.29,18757.0,44.7597,44.8175,44.7515,44.8175,18757.0
2019-12-09 12:40:00,54.29,54.3,54.25,54.28,44216.0,44.8175,44.8258,44.7845,44.8093,44216.0
2019-12-09 12:45:00,54.29,54.29,54.21,54.25,25407.0,44.8175,44.8175,44.7515,44.7845,25407.0
2019-12-09 12:50:00,54.25,54.32,54.24,54.3,23721.0,44.7845,44.8423,44.7763,44.8258,23721.0
2019-12-09 12:55:00,54.31,54.38,54.31,54.38,10679.0,44.834,44.8918,44.834,44.8918,10679.0
2019-12-09 13:00:00,54.38,54.42,54.36,54.41,20238.0,44.8918,44.9249,44.8753,44.9166,20238.0
2019-12-09 13:05:00,54.42,54.45,54.41,54.43,36622.0,44.9249,44.9496,44.9166,44.9331,36622.0
2019-12-09 13:10:00,54.43,54.44,54.41,54.44,19132.0,44.9331,44.9414,44.9166,44.9414,19132.0
2019-12-09 13:15:00,54.44,54.45,54.41,54.44,16803.0,44.9414,44.9496,44.9166,44.9414,16803.0
2019-12-09 13:20:00,54.44,54.47,54.43,54.46,15728.0,44.9414,44.9661,44.9331,44.9579,15728.0
2019-12-09 13:25:00,54.46,54.46,54.36,54.37,17056.0,44.9579,44.9579,44.8753,44.8836,17056.0
2019-12-09 13:30:00,54.37,54.37,54.33,54.34,10234.0,44.8836,44.8836,44.8506,44.8588,10234.0
2019-12-09 13:35:00,54.34,54.36,54.33,54.34,7120.0,44.8588,44.8753,44.8506,44.8588,7120.0
2019-12-09 13:40:00,54.35,54.35,54.27,54.27,69705.0,44.8671,44.8671,44.801,44.801,69705.0
2019-12-09 13:45:00,54.28,54.28,54.22,54.24,107665.0,44.8093,44.8093,44.7597,44.7763,107665.0
2019-12-09 13:50:00,54.23,54.25,54.06,54.11,86970.0,44.768,44.7845,44.6277,44.6689,86970.0
2019-12-09 13:55:00,54.09,54.11,54.0,54.05,19356.0,44.6524,44.6689,44.5781,44.6194,19356.0
2019-12-09 14:00:00,54.06,54.09,54.02,54.04,15303.0,44.6277,44.6524,44.5946,44.6112,15303.0
2019-12-09 14:05:00,54.04,54.12,54.03,54.11,20486.0,44.6112,44.6772,44.6029,44.6689,20486.0
2019-12-09 14:10:00,54.11,54.11,54.03,54.04,14585.0,44.6689,44.6689,44.6029,44.6112,14585.0
2019-12-09 14:15:00,54.04,54.04,54.01,54.03,5742.0,44.6112,44.6112,44.5864,44.6029,5742.0
2019-12-09 14:20:00,54.05,54.07,54.03,54.05,11185.0,44.6194,44.6359,44.6029,44.6194,11185.0
2019-12-09 14:25:00,54.05,54.05,54.01,54.03,7721.0,44.6194,44.6194,44.5864,44.6029,7721.0
2019-12-09 14:30:00,54.03,54.08,54.03,54.05,7773.0,44.6029,44.6442,44.6029,44.6194,7773.0
2019-12-09 14:35:00,54.04,54.06,54.02,54.05,42918.0,44.6112,44.6277,44.5946,44.6194,42918.0
2019-12-09 14:40:00,54.05,54.11,54.04,54.11,12005.0,44.6194,44.6689,44.6112,44.6689,12005.0
2019-12-09 14:45:00,54.09,54.16,54.09,54.14,25073.0,44.6524,44.7102,44.6524,44.6937,25073.0
2019-12-09 14:50:00,54.13,54.23,54.13,54.23,12132.0,44.6855,44.768,44.6855,44.768,12132.0
2019-12-09 14:55:00,54.23,54.24,54.15,54.15,14797.0,44.768,44.7763,44.702,44.702,14797.0
2019-12-09 15:00:00,54.15,54.18,54.15,54.18,11563.0,44.702,44.7267,44.702,44.7267,11563.0
2019-12-09 15:05:00,54.18,54.19,54.14,54.16,9723.0,44.7267,44.735,44.6937,44.7102,9723.0
2019-12-09 15:10:00,54.16,54.26,54.15,54.26,26568.0,44.7102,44.7928,44.702,44.7928,26568.0
2019-12-09 15:15:00,54.25,54.3,54.22,54.27,30851.0,44.7845,44.8258,44.7597,44.801,30851.0
2019-12-09 15:20:00,54.27,54.29,54.26,54.29,22755.0,44.801,44.8175,44.7928,44.8175,22755.0
2019-12-09 15:25:00,54.29,54.32,54.28,54.3,31475.0,44.8175,44.8423,44.8093,44.8258,31475.0
2019-12-09 15:30:00,54.3,54.3,54.21,54.22,23852.0,44.8258,44.8258,44.7515,44.7597,23852.0
2019-12-09 15:35:00,54.21,54.23,54.21,54.22,21926.0,44.7515,44.768,44.7515,44.7597,21926.0
2019-12-09 15:40:00,54.23,54.25,54.2,54.22,25505.0,44.768,44.7845,44.7432,44.7597,25505.0
2019-12-09 15:45:00,54.23,54.3,54.22,54.3,52632.0,44.768,44.8258,44.7597,44.8258,52632.0
2019-12-09 15:50:00,54.3,54.36,54.27,54.29,107369.0,44.8258,44.8753,44.801,44.8175,107369.0
2019-12-09 15:55:00,54.29,54.31,54.13,54.16,277589.0,44.8175,44.834,44.6855,44.7102,277589.0
2019-12-10 09:30:00,54.24,54.6,54.24,54.53,76003.0,44.7763,45.0734,44.7763,45.0157,76003.0
2019-12-10 09:35:00,54.54,54.55,54.42,54.54,46433.0,45.0239,45.0322,44.9249,45.0239,46433.0
2019-12-10 09:40:00,54.54,54.64,54.53,54.57,41036.0,45.0239,45.1065,45.0157,45.0487,41036.0
2019-12-10 09:45:00,54.56,54.56,54.37,54.44,37413.0,45.0404,45.0404,44.8836,44.9414,37413.0
2019-12-10 09:50:00,54.46,54.56,54.43,54.54,40072.0,44.9579,45.0404,44.9331,45.0239,40072.0
2019-12-10 09:55:00,54.52,54.57,54.47,54.52,7553.0,45.0074,45.0487,44.9661,45.0074,7553.0
2019-12-10 10:00:00,54.53,54.6,54.49,54.52,31043.0,45.0157,45.0734,44.9826,45.0074,31043.0
2019-12-10 10:05:00,54.53,54.63,54.53,54.62,14752.0,45.0157,45.0982,45.0157,45.09,14752.0
2019-12-10 10:10:00,54.61,54.63,54.55,54.57,33841.0,45.0817,45.0982,45.0322,45.0487,33841.0
2019-12-10 10:15:00,54.56,54.59,54.47,54.47,32922.0,45.0404,45.0652,44.9661,44.9661,32922.0
2019-12-10 10:20:00,54.46,54.53,54.44,54.52,17147.0,44.9579,45.0157,44.9414,45.0074,17147.0
2019-12-10 10:25:00,54.52,54.58,54.47,54.58,17803.0,45.0074,45.0569,44.9661,45.0569,17803.0
2019-12-10 10:30:00,54.58,54.6,54.51,54.55,20091.0,45.0569,45.0734,44.9991,45.0322,20091.0
2019-12-10 10:35:00,54.56,54.57,54.54,54.56,7160.0,45.0404,45.0487,45.0239,45.0404,7160.0
2019-12-10 10:40:00,54.55,54.61,54.55,54.61,17225.0,45.0322,45.0817,45.0322,45.0817,17225.0
2019-12-10 10:45:00,54.6,54.64,54.58,54.63,11237.0,45.0734,45.1065,45.0569,45.0982,11237.0
2019-12-10 10:50:00,54.62,54.69,54.59,54.67,22773.0,45.09,45.1477,45.0652,45.1312,22773.0
2019-12-10 10:55:00,54.69,54.7,54.66,54.69,12184.0,45.1477,45.156,45.123,45.1477,12184.0
2019-12-10 11:00:00,54.69,54.7,54.56,54.63,47242.0,45.1477,45.156,45.0404,45.0982,47242.0
2019-12-10 11:05:00,54.64,54.74,54.64,54.71,21909.0,45.1065,45.189,45.1065,45.1643,21909.0
2019-12-10 11:10:00,54.7,54.71,54.61,54.63,15042.0,45.156,45.1643,45.0817,45.0982,15042.0
2019-12-10 11:15:00,54.64,54.7,54.6,54.65,14830.0,45.1065,45.156,45.0734,45.1147,14830.0
2019-12-10 11:20:00,54.67,54.68,54.6,54.61,11339.0,45.1312,45.1395,45.0734,45.0817,11339.0
2019-12-10 11:25:00,54.61,54.64,54.6,54.61,42993.0,45.0817,45.1065,45.0734,45.0817,42993.0
2019-12-10 11:30:00,54.63,54.64,54.59,54.59,49745.0,45.0982,45.1065,45.0652,45.0652,49745.0
2019-12-10 11:35:00,54.58,54.64,54.58,54.63,17502.0,45.0569,45.1065,45.0569,45.0982,17502.0
2019-12-10 11:40:00,54.64,54.71,54.64,54.69,21534.0,45.1065,45.1643,45.1065,45.1477,21534.0
2019-12-10 11:45:00,54.69,54.75,54.69,54.73,17209.0,45.1477,45.1973,45.1477,45.1808,17209.0
2019-12-10 11:50:00,54.73,54.77,54.71,54.72,28188.0,45.1808,45.2138,45.1643,45.1725,28188.0
2019-12-10 11:55:00,54.71,54.71,54.39,54.41,147809.0,45.1643,45.1643,44.9001,44.9166,147809.0
2019-12-10 12:00:00,54.41,54.48,54.4,54.47,18007.0,44.9166,44.9744,44.9083,44.9661,18007.0
2019-12-10 12:05:00,54.47,54.51,54.45,54.47,31827.0,44.9661,44.9991,44.9496,44.9661,31827.0
2019-12-10 12:10:00,54.47,54.5,54.46,54.49,19491.0,44.9661,44.9909,44.9579,44.9826,19491.0
2019-12-10 12:15:00,54.48,54.51,54.46,54.5,24175.0,44.9744,44.9991,44.9579,44.9909,24175.0
2019-12-10 12:20:00,54.51,54.51,54.43,54.44,26899.0,44.9991,44.9991,44.9331,44.9414,26899.0
2019-12-10 12:25:00,54.44,54.44,54.38,54.4,31954.0,44.9414,44.9414,44.8918,44.9083,31954.0
2019-12-10 12:30:00,54.4,54.45,54.37,54.43,19083.0,44.9083,44.9496,44.8836,44.9331,19083.0
2019-12-10 12:35:00,54.43,54.48,54.42,54.45,31485.0,44.9331,44.9744,44.9249,44.9496,31485.0
2019-12-10 12:40:00,54.45,54.45,54.42,54.42,5406.0,44.9496,44.9496,44.9249,44.9249,5406.0
2019-12-10 12:45:00,54.43,54.45,54.42,54.45,6120.0,44.9331,44.9496,44.9249,44.9496,6120.0
2019-12-10 12:50:00,54.45,54.45,54.42,54.43,9592.0,44.9496,44.9496,44.9249,44.9331,9592.0
2019-12-10 12:55:00,54.43,54.49,54.43,54.47,12460.0,44.9331,44.9826,44.9331,44.9661,12460.0
2019-12-10 13:00:00,54.47,54.49,54.46,54.47,12445.0,44.9661,44.9826,44.9579,44.9661,12445.0
2019-12-10 13:05:00,54.47,54.49,54.46,54.47,10460.0,44.9661,44.9826,44.9579,44.9661,10460.0
2019-12-10 13:10:00,54.47,54.49,54.45,54.48,11236.0,44.9661,44.9826,44.9496,44.9744,11236.0
2019-12-10 13:15:00,54.48,54.52,54.47,54.49,13275.0,44.9744,45.0074,44.9661,44.9826,13275.0
2019-12-10 13:20:00,54.5,54.52,54.49,54.52,7174.0,44.9909,45.0074,44.9826,45.0074,7174.0
2019-12-10 13:25:00,54.52,54.53,54.49,54.49,5369.0,45.0074,45.0157,44.9826,44.9826,5369.0
2019-12-10 13:30:00,54.5,54.53,54.47,54.53,23798.0,44.9909,45.0157,44.9661,45.0157,23798.0
2019-12-10 13:35:00,54.53,54.53,54.48,54.49,14313.0,45.0157,45.0157,44.9744,44.9826,14313.0
2019-12-10 13:40:00,54.49,54.49,54.38,54.38,32664.0,44.9826,44.9826,44.8918,44.8918,32664.0
2019-12-10 13:45:00,54.38,54.42,54.37,54.4,18544.0,44.8918,44.9249,44.8836,44.9083,18544.0
2019-12-10 13:50:00,54.4,54.4,54.32,54.32,21214.0,44.9083,44.9083,44.8423,44.8423,21214.0
2019-12-10 13:55:00,54.34,54.39,54.33,54.39,12342.0,44.8588,44.9001,44.8506,44.9001,12342.0
2019-12-10 14:00:00,54.38,54.44,54.37,54.43,14340.0,44.8918,44.9414,44.8836,44.9331,14340.0
2019-12-10 14:05:00,54.42,54.45,54.41,54.44,15545.0,44.9249,44.9496,44.9166,44.9414,15545.0
2019-12-10 14:10:00,54.45,54.48,54.42,54.46,10772.0,44.9496,44.9744,44.9249,44.9579,10772.0
2019-12-10 14:15:00,54.46,54.46,54.42,54.44,13038.0,44.9579,44.9579,44.9249,44.9414,13038.0
2019-12-10 14:20:00,54.44,54.45,54.42,54.43,12894.0,44.9414,44.9496,44.9249,44.9331,12894.0
2019-12-10 14:25:00,54.43,54.43,54.35,54.38,32136.0,44.9331,44.9331,44.8671,44.8918,32136.0
2019-12-10 14:30:00,54.38,54.38,54.34,54.35,24898.0,44.8918,44.8918,44.8588,44.8671,24898.0
2019-12-10 14:35:00,54.34,54.36,54.19,54.2,74244.0,44.8588,44.8753,44.735,44.7432,74244.0
2019-12-10 14:40:00,54.2,54.21,54.14,54.14,33411.0,44.7432,44.7515,44.6937,44.6937,33411.0
2019-12-10 14:45:00,54.15,54.18,54.09,54.13,145619.0,44.702,44.7267,44.6524,44.6855,145619.0
2019-12-10 14:50:00,54.14,54.29,54.13,54.22,96390.0,44.6937,44.8175,44.6855,44.7597,96390.0
2019-12-10 14:55:00,54.23,54.25,54.21,54.22,21467.0,44.768,44.7845,44.7515,44.7597,21467.0
2019-12-10 15:00:00,54.22,54.27,54.21,54.27,23807.0,44.7597,44.801,44.7515,44.801,23807.0
2019-12-10 15:05:00,54.27,54.32,54.26,54.31,14793.0,44.801,44.8423,44.7928,44.834,14793.0
2019-12-10 15:10:00,54.31,54.31,54.24,54.26,23277.0,44.834,44.834,44.7763,44.7928,23277.0
2019-12-10 15:15:00,54.25,54.27,54.22,54.26,15538.0,44.7845,44.801,44.7597,44.7928,15538.0
2019-12-10 15:20:00,54.27,54.27,54.23,54.25,15411.0,44.801,44.801,44.768,44.7845,15411.0
2019-12-10 15:25:00,54.25,54.32,54.24,54.3,48765.0,44.7845,44.8423,44.7763,44.8258,48765.0
2019-12-10 15:30:00,54.3,54.35,54.25,54.26,44060.0,44.8258,44.8671,44.7845,44.7928,44060.0
2019-12-10 15:35:00,54.25,54.31,54.24,54.28,26990.0,44.7845,44.834,44.7763,44.8093,26990.0
2019-12-10 15:40:00,54.28,54.35,54.27,54.34,28166.0,44.8093,44.8671,44.801,44.8588,28166.0
2019-12-10 15:45:00,54.33,54.36,54.28,54.35,85408.0,44.8506,44.8753,44.8093,44.8671,85408.0
2019-12-10 15:50:00,54.35,54.38,54.33,54.35,79651.0,44.8671,44.8918,44.8506,44.8671,79651.0
2019-12-10 15:55:00,54.35,54.41,54.34,54.41,107146.0,44.8671,44.9166,44.8588,44.9166,107146.0
2019-12-11 09:30:00,54.5,54.58,54.33,54.37,59674.0,44.9909,45.0569,44.8506,44.8836,59674.0
2019-12-11 09:35:00,54.34,54.56,54.32,54.55,43347.0,44.8588,45.0404,44.8423,45.0322,43347.0
2019-12-11 09:40:00,54.57,54.74,54.57,54.69,35339.0,45.0487,45.189,45.0487,45.1477,35339.0
2019-12-11 09:45:00,54.66,54.67,54.5,54.59,19175.0,45.123,45.1312,44.9909,45.0652,19175.0
2019-12-11 09:50:00,54.59,54.67,54.56,54.66,12541.0,45.0652,45.1312,45.0404,45.123,12541.0
2019-12-11 09:55:00,54.66,54.81,54.6,54.73,130916.0,45.123,45.2468,45.0734,45.1808,130916.0
2019-12-11 10:00:00,54.74,54.79,54.7,54.77,46181.0,45.189,45.2303,45.156,45.2138,46181.0
2019-12-11 10:05:00,54.76,54.76,54.62,54.71,53469.0,45.2055,45.2055,45.09,45.1643,53469.0
2019-12-11 10:10:00,54.72,54.76,54.68,54.75,60194.0,45.1725,45.2055,45.1395,45.1973,60194.0
2019-12-11 10:15:00,54.76,54.76,54.71,54.72,27546.0,45.2055,45.2055,45.1643,45.1725,27546.0
2019-12-11 10:20:00,54.72,54.72,54.69,54.7,9337.0,45.1725,45.1725,45.1477,45.156,9337.0
2019-12-11 10:25:00,54.7,54.71,54.63,54.7,42185.0,45.156,45.1643,45.0982,45.156,42185.0
2019-12-11 10:30:00,54.69,54.71,54.66,54.67,10971.0,45.1477,45.1643,45.123,45.1312,10971.0
2019-12-11 10:35:00,54.67,54.68,54.64,54.66,9957.0,45.1312,45.1395,45.1065,45.123,9957.0
2019-12-11 10:40:00,54.66,54.75,54.65,54.65,18688.0,45.123,45.1973,45.1147,45.1147,18688.0
2019-12-11 10:45:00,54.66,54.66,54.6,54.62,12064.0,45.123,45.123,45.0734,45.09,12064.0
2019-12-11 10:50:00,54.61,54.62,54.51,54.58,13836.0,45.0817,45.09,44.9991,45.0569,13836.0
2019-12-11 10:55:00,54.58,54.6,54.55,54.56,28061.0,45.0569,45.0734,45.0322,45.0404,28061.0
2019-12-11 11:00:00,54.57,54.67,54.56,54.59,57713.0,45.0487,45.1312,45.0404,45.0652,57713.0
2019-12-11 11:05:00,54.59,54.59,54.55,54.55,7018.0,45.0652,45.0652,45.0322,45.0322,7018.0
2019-12-11 11:10:00,54.55,54.58,54.53,54.57,11267.0,45.0322,45.0569,45.0157,45.0487,11267.0
2019-12-11 11:15:00,54.57,54.58,54.49,54.5,7389.0,45.0487,45.0569,44.9826,44.9909,7389.0
2019-12-11 11:20:00,54.48,54.51,54.43,54.49,16488.0,44.9744,44.9991,44.9331,44.9826,16488.0
2019-12-11 11:25:00,54.51,54.56,54.49,54.51,12444.0,44.9991,45.0404,44.9826,44.9991,12444.0
2019-12-11 11:30:00,54.51,54.54,54.49,54.52,10510.0,44.9991,45.0239,44.9826,45.0074,10510.0
2019-12-11 11:35:00,54.51,54.6,54.51,54.6,14124.0,44.9991,45.0734,44.9991,45.0734,14124.0
2019-12-11 11:40:00,54.6,54.62,54.55,54.56,33177.0,45.0734,45.09,45.0322,45.0404,33177.0
2019-12-11 11:45:00,54.57,54.58,54.52,54.55,23473.0,45.0487,45.0569,45.0074,45.0322,23473.0
2019-12-11 11:50:00,54.54,54.55,54.5,54.51,18072.0,45.0239,45.0322,44.9909,44.9991,18072.0
2019-12-11 11:55:00,54.51,54.54,54.46,54.48,9593.0,44.9991,45.0239,44.9579,44.9744,9593.0
2019-12-11 12:00:00,54.48,54.53,54.46,54.5,12739.0,44.9744,45.0157,44.9579,44.9909,12739.0
2019-12-11 12:05:00,54.5,54.54,54.49,54.54,9172.0,44.9909,45.0239,44.9826,45.0239,9172.0
2019-12-11 12:10:00,54.54,54.54,54.51,54.53,14157.0,45.0239,45.0239,44.9991,45.0157,14157.0
2019-12-11 12:15:00,54.53,54.57,54.52,54.55,13023.0,45.0157,45.0487,45.0074,45.0322,13023.0
2019-12-11 12:20:00,54.55,54.57,54.53,54.53,6596.0,45.0322,45.0487,45.0157,45.0157,6596.0
2019-12-11 12:25:00,54.54,54.57,54.52,54.54,12605.0,45.0239,45.0487,45.0074,45.0239,12605.0
2019-12-11 12:30:00,54.53,54.57,54.52,54.54,12644.0,45.0157,45.0487,45.0074,45.0239,12644.0
2019-12-11 12:35:00,54.53,54.54,54.49,54.52,21088.0,45.0157,45.0239,44.9826,45.0074,21088.0
2019-12-11 12:40:00,54.53,54.58,54.52,54.57,10332.0,45.0157,45.0569,45.0074,45.0487,10332.0
2019-12-11 12:45:00,54.58,54.59,54.57,54.59,8391.0,45.0569,45.0652,45.0487,45.0652,8391.0
2019-12-11 12:50:00,54.58,54.67,54.58,54.64,32207.0,45.0569,45.1312,45.0569,45.1065,32207.0
2019-12-11 12:55:00,54.65,54.67,54.64,54.66,14936.0,45.1147,45.1312,45.1065,45.123,14936.0
2019-12-11 13:00:00,54.65,54.7,54.64,54.69,13418.0,45.1147,45.156,45.1065,45.1477,13418.0
2019-12-11 13:05:00,54.69,54.72,54.68,54.7,11536.0,45.1477,45.1725,45.1395,45.156,11536.0
2019-12-11 13:10:00,54.71,54.72,54.64,54.66,6460.0,45.1643,45.1725,45.1065,45.123,6460.0
2019-12-11 13:15:00,54.67,54.71,54.67,54.69,9739.0,45.1312,45.1643,45.1312,45.1477,9739.0
2019-12-11 13:20:00,54.7,54.73,54.7,54.72,10882.0,45.156,45.1808,45.156,45.1725,10882.0
2019-12-11 13:25:00,54.71,54.74,54.7,54.73,9052.0,45.1643,45.189,45.156,45.1808,9052.0
2019-12-11 13:30:00,54.74,54.75,54.7,54.72,9150.0,45.189,45.1973,45.156,45.1725,9150.0
2019-12-11 13:35:00,54.72,54.72,54.68,54.69,13016.0,45.1725,45.1725,45.1395,45.1477,13016.0
2019-12-11 13:40:00,54.68,54.7,54.67,54.69,6504.0,45.1395,45.156,45.1312,45.1477,6504.0
2019-12-11 13:45:00,54.7,54.7,54.66,54.68,10965.0,45.156,45.156,45.123,45.1395,10965.0
2019-12-11 13:50:00,54.68,54.77,54.68,54.76,25318.0,45.1395,45.2138,45.1395,45.2055,25318.0
2019-12-11 13:55:00,54.76,54.8,54.75,54.8,16358.0,45.2055,45.2386,45.1973,45.2386,16358.0
2019-12-11 14:00:00,54.79,54.8,54.74,54.78,14863.0,45.2303,45.2386,45.189,45.222,14863.0
2019-12-11 14:05:00,54.78,54.79,54.76,54.76,8595.0,45.222,45.2303,45.2055,45.2055,8595.0
2019-12-11 14:10:00,54.76,54.79,54.74,54.78,19267.0,45.2055,45.2303,45.189,45.222,19267.0
2019-12-11 14:15:00,54.78,54.79,54.76,54.78,14379.0,45.222,45.2303,45.2055,45.222,14379.0
2019-12-11 14:20:00,54.77,54.79,54.73,54.79,28520.0,45.2138,45.2303,45.1808,45.2303,28520.0
2019-12-11 14:25:00,54.79,54.79,54.75,54.75,14919.0,45.2303,45.2303,45.1973,45.1973,14919.0
2019-12-11 14:30:00,54.75,54.86,54.74,54.85,36214.0,45.1973,45.2881,45.189,45.2798,36214.0
2019-12-11 14:35:00,54.84,54.95,54.82,54.95,36761.0,45.2716,45.3624,45.2551,45.3624,36761.0
2019-12-11 14:40:00,54.94,54.97,54.91,54.96,21429.0,45.3541,45.3789,45.3294,45.3706,21429.0
2019-12-11 14:45:00,54.95,54.97,54.9,54.97,26161.0,45.3624,45.3789,45.3211,45.3789,26161.0
2019-12-11 14:50:00,54.97,54.98,54.93,54.97,14179.0,45.3789,45.3871,45.3459,45.3789,14179.0
2019-12-11 14:55:00,54.97,55.0,54.96,54.98,29439.0,45.3789,45.4037,45.3706,45.3871,29439.0
2019-12-11 15:00:00,54.98,54.98,54.87,54.89,39506.0,45.3871,45.3871,45.2963,45.3128,39506.0
2019-12-11 15:05:00,54.89,54.96,54.89,54.93,48417.0,45.3128,45.3706,45.3128,45.3459,48417.0
2019-12-11 15:10:00,54.93,54.93,54.84,54.86,22096.0,45.3459,45.3459,45.2716,45.2881,22096.0
2019-12-11 15:15:00,54.86,54.89,54.86,54.86,16233.0,45.2881,45.3128,45.2881,45.2881,16233.0
2019-12-11 15:20:00,54.87,54.87,54.84,54.87,19107.0,45.2963,45.2963,45.2716,45.2963,19107.0
2019-12-11 15:25:00,54.87,54.89,54.84,54.86,17564.0,45.2963,45.3128,45.2716,45.2881,17564.0
2019-12-11 15:30:00,54.87,54.9,54.83,54.85,22978.0,45.2963,45.3211,45.2633,45.2798,22978.0
2019-12-11 15:35:00,54.84,54.87,54.79,54.83,21688.0,45.2716,45.2963,45.2303,45.2633,21688.0
2019-12-11 15:40:00,54.84,54.85,54.79,54.82,34097.0,45.2716,45.2798,45.2303,45.2551,34097.0
2019-12-11 15:45:00,54.82,54.85,54.77,54.78,42058.0,45.2551,45.2798,45.2138,45.222,42058.0
2019-12-11 15:50:00,54.79,54.87,54.78,54.86,64151.0,45.2303,45.2963,45.222,45.2881,64151.0
2019-12-11 15:55:00,54.86,54.93,54.82,54.92,118071.0,45.2881,45.3459,45.2551,45.3376,118071.0
2019-12-12 09:30:00,54.97,54.98,54.83,54.9,70819.0,45.3789,45.3871,45.2633,45.3211,70819.0
2019-12-12 09:35:00,54.85,55.1,54.73,54.94,166225.0,45.2798,45.4862,45.1808,45.3541,166225.0
2019-12-12 09:40:00,54.94,54.96,54.87,54.9,41197.0,45.3541,45.3706,45.2963,45.3211,41197.0
2019-12-12 09:45:00,54.92,54.98,54.84,54.92,37238.0,45.3376,45.3871,45.2716,45.3376,37238.0
2019-12-12 09:50:00,54.93,54.99,54.88,54.96,38015.0,45.3459,45.3954,45.3046,45.3706,38015.0
2019-12-12 09:55:00,54.96,55.07,54.93,55.06,42740.0,45.3706,45.4614,45.3459,45.4532,42740.0
2019-12-12 10:00:00,55.06,55.19,55.06,55.15,43671.0,45.4532,45.5605,45.4532,45.5275,43671.0
2019-12-12 10:05:00,55.13,55.21,55.03,55.03,24869.0,45.511,45.577,45.4284,45.4284,24869.0
2019-12-12 10:10:00,55.02,55.14,54.96,55.13,28672.0,45.4202,45.5192,45.3706,45.511,28672.0
2019-12-12 10:15:00,55.13,55.14,55.01,55.02,11324.0,45.511,45.5192,45.4119,45.4202,11324.0
2019-12-12 10:20:00,55.01,55.04,54.84,54.89,40872.0,45.4119,45.4367,45.2716,45.3128,40872.0
2019-12-12 10:25:00,54.89,54.9,54.75,54.8,47082.0,45.3128,45.3211,45.1973,45.2386,47082.0
2019-12-12 10:30:00,54.8,54.81,54.71,54.74,42094.0,45.2386,45.2468,45.1643,45.189,42094.0
2019-12-12 10:35:00,54.73,54.9,54.73,54.89,49577.0,45.1808,45.3211,45.1808,45.3128,49577.0
2019-12-12 10:40:00,54.9,54.9,54.73,54.81,37101.0,45.3211,45.3211,45.1808,45.2468,37101.0
2019-12-12 10:45:00,54.81,54.88,54.76,54.83,54798.0,45.2468,45.3046,45.2055,45.2633,54798.0
2019-12-12 10:50:00,54.85,54.92,54.82,54.91,14398.0,45.2798,45.3376,45.2551,45.3294,14398.0
2019-12-12 10:55:00,54.92,54.99,54.9,54.9,19206.0,45.3376,45.3954,45.3211,45.3211,19206.0
2019-12-12 11:00:00,54.91,54.91,54.84,54.86,19638.0,45.3294,45.3294,45.2716,45.2881,19638.0
2019-12-12 11:05:00,54.87,54.87,54.75,54.75,19745.0,45.2963,45.2963,45.1973,45.1973,19745.0
2019-12-12 11:10:00,54.75,54.78,54.67,54.68,18358.0,45.1973,45.222,45.1312,45.1395,18358.0
2019-12-12 11:15:00,54.69,54.74,54.66,54.71,17325.0,45.1477,45.189,45.123,45.1643,17325.0
2019-12-12 11:20:00,54.71,54.71,54.52,54.54,26348.0,45.1643,45.1643,45.0074,45.0239,26348.0
2019-12-12 11:25:00,54.54,54.56,54.46,54.48,49682.0,45.0239,45.0404,44.9579,44.9744,49682.0
2019-12-12 11:30:00,54.49,54.5,54.34,54.34,44029.0,44.9826,44.9909,44.8588,44.8588,44029.0
2019-12-12 11:35:00,54.34,54.37,54.25,54.29,82939.0,44.8588,44.8836,44.7845,44.8175,82939.0
2019-12-12 11:40:00,54.28,54.29,54.19,54.21,52553.0,44.8093,44.8175,44.735,44.7515,52553.0
2019-12-12 11:45:00,54.22,54.24,54.17,54.23,36757.0,44.7597,44.7763,44.7185,44.768,36757.0
2019-12-12 11:50:00,54.22,54.33,54.2,54.21,18971.0,44.7597,44.8506,44.7432,44.7515,18971.0
2019-12-12 11:55:00,54.21,54.26,54.12,54.26,15840.0,44.7515,44.7928,44.6772,44.7928,15840.0
2019-12-12 12:00:00,54.26,54.28,54.22,54.24,16019.0,44.7928,44.8093,44.7597,44.7763,16019.0
2019-12-12 12:05:00,54.25,54.26,54.16,54.24,44177.0,44.7845,44.7928,44.7102,44.7763,44177.0
2019-12-12 12:10:00,54.25,54.3,54.24,54.29,9924.0,44.7845,44.8258,44.7763,44.8175,9924.0
2019-12-12 12:15:00,54.28,54.31,54.24,54.29,26191.0,44.8093,44.834,44.7763,44.8175,26191.0
2019-12-12 12:20:00,54.29,54.31,54.27,54.28,10403.0,44.8175,44.834,44.801,44.8093,10403.0
2019-12-12 12:25:00,54.28,54.32,54.26,54.3,18598.0,44.8093,44.8423,44.7928,44.8258,18598.0
2019-12-12 12:30:00,54.31,54.43,54.3,54.38,21540.0,44.834,44.9331,44.8258,44.8918,21540.0
2019-12-12 12:35:00,54.39,54.41,54.37,54.39,10541.0,44.9001,44.9166,44.8836,44.9001,10541.0
2019-12-12 12:40:00,54.39,54.39,54.34,54.34,11585.0,44.9001,44.9001,44.8588,44.8588,11585.0
2019-12-12 12:45:00,54.35,54.4,54.34,54.4,17189.0,44.8671,44.9083,44.8588,44.9083,17189.0
2019-12-12 12:50:00,54.39,54.4,54.32,54.35,18417.0,44.9001,44.9083,44.8423,44.8671,18417.0
2019-12-12 12:55:00,54.35,54.38,54.3,54.3,16094.0,44.8671,44.8918,44.8258,44.8258,16094.0
2019-12-12 13:00:00,54.31,54.36,54.3,54.35,14423.0,44.834,44.8753,44.8258,44.8671,14423.0
2019-12-12 13:05:00,54.36,54.4,54.34,54.34,13346.0,44.8753,44.9083,44.8588,44.8588,13346.0
2019-12-12 13:10:00,54.35,54.36,54.31,54.33,14937.0,44.8671,44.8753,44.834,44.8506,14937.0
2019-12-12 13:15:00,54.33,54.33,54.28,54.3,24019.0,44.8506,44.8506,44.8093,44.8258,24019.0
2019-12-12 13:20:00,54.3,54.3,54.27,54.29,20840.0,44.8258,44.8258,44.801,44.8175,20840.0
2019-12-12 13:25:00,54.29,54.3,54.27,54.28,16379.0,44.8175,44.8258,44.801,44.8093,16379.0
2019-12-12 13:30:00,54.29,54.31,54.23,54.23,28697.0,44.8175,44.834,44.768,44.768,28697.0
2019-12-12 13:35:00,54.24,54.24,54.16,54.17,33653.0,44.7763,44.7763,44.7102,44.7185,33653.0
2019-12-12 13:40:00,54.17,54.19,54.15,54.17,20280.0,44.7185,44.735,44.702,44.7185,20280.0
2019-12-12 13:45:00,54.17,54.2,54.16,54.2,36022.0,44.7185,44.7432,44.7102,44.7432,36022.0
2019-12-12 13:50:00,54.2,54.21,54.18,54.19,17686.0,44.7432,44.7515,44.7267,44.735,17686.0
2019-12-12 13:55:00,54.2,54.22,54.18,54.22,16862.0,44.7432,44.7597,44.7267,44.7597,16862.0
2019-12-12 14:00:00,54.22,54.26,54.19,54.21,17237.0,44.7597,44.7928,44.735,44.7515,17237.0
2019-12-12 14:05:00,54.21,54.26,54.2,54.24,17961.0,44.7515,44.7928,44.7432,44.7763,17961.0
2019-12-12 14:10:00,54.23,54.29,54.22,54.25,20415.0,44.768,44.8175,44.7597,44.7845,20415.0
2019-12-12 14:15:00,54.26,54.29,54.22,54.23,14427.0,44.7928,44.8175,44.7597,44.768,14427.0
2019-12-12 14:20:00,54.23,54.23,54.18,54.18,13869.0,44.768,44.768,44.7267,44.7267,13869.0
2019-12-12 14:25:00,54.17,54.18,54.13,54.16,41807.0,44.7185,44.7267,44.6855,44.7102,41807.0
2019-12-12 14:30:00,54.16,54.3,54.13,54.21,66953.0,44.7102,44.8258,44.6855,44.7515,66953.0
2019-12-12 14:35:00,54.21,54.24,54.15,54.18,54499.0,44.7515,44.7763,44.702,44.7267,54499.0
2019-12-12 14:40:00,54.19,54.22,54.15,54.16,48373.0,44.735,44.7597,44.702,44.7102,48373.0
2019-12-12 14:45:00,54.16,54.2,54.06,54.06,65199.0,44.7102,44.7432,44.6277,44.6277,65199.0
2019-12-12 14:50:00,54.06,54.14,54.02,54.14,28719.0,44.6277,44.6937,44.5946,44.6937,28719.0
2019-12-12 14:55:00,54.14,54.17,54.09,54.14,25443.0,44.6937,44.7185,44.6524,44.6937,25443.0
2019-12-12 15:00:00,54.14,54.2,54.13,54.2,26385.0,44.6937,44.7432,44.6855,44.7432,26385.0
2019-12-12 15:05:00,54.2,54.29,54.19,54.26,21099.0,44.7432,44.8175,44.735,44.7928,21099.0
2019-12-12 15:10:00,54.25,54.26,54.23,54.25,15389.0,44.7845,44.7928,44.768,44.7845,15389.0
2019-12-12 15:15:00,54.25,54.27,54.21,54.26,44421.0,44.7845,44.801,44.7515,44.7928,44421.0
2019-12-12 15:20:00,54.27,54.31,54.26,54.29,22796.0,44.801,44.834,44.7928,44.8175,22796.0
2019-12-12 15:25:00,54.3,54.35,54.29,54.35,14866.0,44.8258,44.8671,44.8175,44.8671,14866.0
2019-12-12 15:30:00,54.34,54.39,54.32,54.33,28032.0,44.8588,44.9001,44.8423,44.8506,28032.0
2019-12-12 15:35:00,54.33,54.34,54.25,54.28,53551.0,44.8506,44.8588,44.7845,44.8093,53551.0
2019-12-12 15:40:00,54.27,54.35,54.27,54.29,38021.0,44.801,44.8671,44.801,44.8175,38021.0
2019-12-12 15:45:00,54.3,54.3,54.22,54.24,83567.0,44.8258,44.8258,44.7597,44.7763,83567.0
2019-12-12 15:50:00,54.24,54.27,54.19,54.2,128283.0,44.7763,44.801,44.735,44.7432,128283.0
2019-12-12 15:55:00,54.21,54.22,54.13,54.16,228787.0,44.7515,44.7597,44.6855,44.7102,228787.0
2019-12-13 09:30:00,54.0,54.15,53.76,53.77,136935.0,44.5781,44.702,44.38,44.3883,136935.0
2019-12-13 09:35:00,53.77,53.95,53.76,53.86,47704.0,44.3883,44.5369,44.38,44.4626,47704.0
2019-12-13 09:40:00,53.89,54.01,53.84,53.99,17155.0,44.4873,44.5864,44.4461,44.5699,17155.0
2019-12-13 09:45:00,54.02,54.05,53.93,54.03,20361.0,44.5946,44.6194,44.5203,44.6029,20361.0
2019-12-13 09:50:00,54.03,54.13,54.01,54.08,33112.0,44.6029,44.6855,44.5864,44.6442,33112.0
2019-12-13 09:55:00,54.07,54.17,53.99,54.16,24544.0,44.6359,44.7185,44.5699,44.7102,24544.0
2019-12-13 10:00:00,54.15,54.39,54.11,54.34,39653.0,44.702,44.9001,44.6689,44.8588,39653.0
2019-12-13 10:05:00,54.36,54.38,54.26,54.27,42111.0,44.8753,44.8918,44.7928,44.801,42111.0
2019-12-13 10:10:00,54.28,54.35,54.18,54.18,10185.0,44.8093,44.8671,44.7267,44.7267,10185.0
2019-12-13 10:15:00,54.15,54.29,54.11,54.26,36546.0,44.702,44.8175,44.6689,44.7928,36546.0
2019-12-13 10:20:00,54.3,54.34,54.27,54.27,13138.0,44.8258,44.8588,44.801,44.801,13138.0
2019-12-13 10:25:00,54.26,54.31,54.18,54.2,18847.0,44.7928,44.834,44.7267,44.7432,18847.0
2019-12-13 10:30:00,54.15,54.24,54.08,54.22,23140.0,44.702,44.7763,44.6442,44.7597,23140.0
2019-12-13 10:35:00,54.22,54.24,54.02,54.09,12024.0,44.7597,44.7763,44.5946,44.6524,12024.0
2019-12-13 10:40:00,54.07,54.19,54.06,54.09,11392.0,44.6359,44.735,44.6277,44.6524,11392.0
2019-12-13 10:45:00,54.1,54.18,53.99,54.05,28444.0,44.6607,44.7267,44.5699,44.6194,28444.0
2019-12-13 10:50:00,54.05,54.07,53.93,53.96,32140.0,44.6194,44.6359,44.5203,44.5451,32140.0
2019-12-13 10:55:00,53.94,53.94,53.78,53.78,26691.0,44.5286,44.5286,44.3965,44.3965,26691.0
2019-12-13 11:00:00,53.79,53.8,53.72,53.77,21065.0,44.4048,44.413,44.347,44.3883,21065.0
2019-12-13 11:05:00,53.78,53.9,53.77,53.9,23277.0,44.3965,44.4956,44.3883,44.4956,23277.0
2019-12-13 11:10:00,53.91,53.92,53.78,53.8,18674.0,44.5038,44.5121,44.3965,44.413,18674.0
2019-12-13 11:15:00,53.78,53.8,53.67,53.68,15842.0,44.3965,44.413,44.3057,44.314,15842.0
2019-12-13 11:20:00,53.68,53.72,53.63,53.65,18751.0,44.314,44.347,44.2727,44.2892,18751.0
2019-12-13 11:25:00,53.64,53.66,53.54,53.58,19048.0,44.2809,44.2975,44.1984,44.2314,19048.0
2019-12-13 11:30:00,53.57,53.61,53.52,53.58,19645.0,44.2232,44.2562,44.1819,44.2314,19645.0
2019-12-13 11:35:00,53.58,53.65,53.58,53.58,15212.0,44.2314,44.2892,44.2314,44.2314,15212.0
2019-12-13 11:40:00,53.58,53.59,53.55,53.59,9668.0,44.2314,44.2397,44.2066,44.2397,9668.0
2019-12-13 11:45:00,53.61,53.69,53.59,53.65,11024.0,44.2562,44.3222,44.2397,44.2892,11024.0
2019-12-13 11:50:00,53.67,53.69,53.63,53.65,13359.0,44.3057,44.3222,44.2727,44.2892,13359.0
2019-12-13 11:55:00,53.67,53.67,53.59,53.62,33062.0,44.3057,44.3057,44.2397,44.2644,33062.0
2019-12-13 12:00:00,53.61,53.67,53.59,53.67,39225.0,44.2562,44.3057,44.2397,44.3057,39225.0
2019-12-13 12:05:00,53.67,53.75,53.67,53.74,8847.0,44.3057,44.3718,44.3057,44.3635,8847.0
2019-12-13 12:10:00,53.74,53.78,53.6,53.6,34769.0,44.3635,44.3965,44.2479,44.2479,34769.0
2019-12-13 12:15:00,53.61,53.74,53.58,53.63,51277.0,44.2562,44.3635,44.2314,44.2727,51277.0
2019-12-13 12:20:00,53.62,53.7,53.61,53.64,67475.0,44.2644,44.3305,44.2562,44.2809,67475.0
2019-12-13 12:25:00,53.63,53.76,53.63,53.71,36265.0,44.2727,44.38,44.2727,44.3387,36265.0
2019-12-13 12:30:00,53.71,53.71,53.64,53.65,29153.0,44.3387,44.3387,44.2809,44.2892,29153.0
2019-12-13 12:35:00,53.67,53.7,53.63,53.65,14302.0,44.3057,44.3305,44.2727,44.2892,14302.0
2019-12-13 12:40:00,53.67,53.69,53.62,53.63,12094.0,44.3057,44.3222,44.2644,44.2727,12094.0
2019-12-13 12:45:00,53.63,53.68,53.6,53.63,41596.0,44.2727,44.314,44.2479,44.2727,41596.0
2019-12-13 12:50:00,53.62,53.66,53.6,53.65,6978.0,44.2644,44.2975,44.2479,44.2892,6978.0
2019-12-13 12:55:00,53.65,53.74,53.65,53.72,14921.0,44.2892,44.3635,44.2892,44.347,14921.0
2019-12-13 13:00:00,53.73,53.74,53.66,53.72,31006.0,44.3552,44.3635,44.2975,44.347,31006.0
2019-12-13 13:05:00,53.73,53.77,53.67,53.72,39126.0,44.3552,44.3883,44.3057,44.347,39126.0
2019-12-13 13:10:00,53.72,53.72,53.66,53.66,23859.0,44.347,44.347,44.2975,44.2975,23859.0
2019-12-13 13:15:00,53.67,53.73,53.67,53.71,9377.0,44.3057,44.3552,44.3057,44.3387,9377.0
2019-12-13 13:20:00,53.7,53.73,53.68,53.71,9715.0,44.3305,44.3552,44.314,44.3387,9715.0
2019-12-13 13:25:00,53.71,53.74,53.69,53.71,17809.0,44.3387,44.3635,44.3222,44.3387,17809.0
2019-12-13 13:30:00,53.7,53.8,53.67,53.76,25883.0,44.3305,44.413,44.3057,44.38,25883.0
2019-12-13 13:35:00,53.76,53.78,53.7,53.7,11094.0,44.38,44.3965,44.3305,44.3305,11094.0
2019-12-13 13:40:00,53.72,53.75,53.67,53.72,38800.0,44.347,44.3718,44.3057,44.347,38800.0
2019-12-13 13:45:00,53.73,53.73,53.67,53.71,21258.0,44.3552,44.3552,44.3057,44.3387,21258.0
2019-12-13 13:50:00,53.71,53.76,53.68,53.73,12298.0,44.3387,44.38,44.314,44.3552,12298.0
2019-12-13 13:55:00,53.76,53.78,53.74,53.77,11575.0,44.38,44.3965,44.3635,44.3883,11575.0
2019-12-13 14:00:00,53.78,53.79,53.74,53.75,33170.0,44.3965,44.4048,44.3635,44.3718,33170.0
2019-12-13 14:05:00,53.76,53.76,53.69,53.75,29599.0,44.38,44.38,44.3222,44.3718,29599.0
2019-12-13 14:10:00,53.74,53.74,53.69,53.72,11441.0,44.3635,44.3635,44.3222,44.347,11441.0
2019-12-13 14:15:00,53.72,53.73,53.69,53.71,5504.0,44.347,44.3552,44.3222,44.3387,5504.0
2019-12-13 14:20:00,53.7,53.73,53.7,53.73,6104.0,44.3305,44.3552,44.3305,44.3552,6104.0
2019-12-13 14:25:00,53.73,53.76,53.7,53.72,17138.0,44.3552,44.38,44.3305,44.347,17138.0
2019-12-13 14:30:00,53.72,53.75,53.58,53.64,77202.0,44.347,44.3718,44.2314,44.2809,77202.0
2019-12-13 14:35:00,53.64,53.64,53.59,53.64,9666.0,44.2809,44.2809,44.2397,44.2809,9666.0
2019-12-13 14:40:00,53.63,53.68,53.63,53.67,8039.0,44.2727,44.314,44.2727,44.3057,8039.0
2019-12-13 14:45:00,53.66,53.69,53.65,53.67,10008.0,44.2975,44.3222,44.2892,44.3057,10008.0
2019-12-13 14:50:00,53.67,53.72,53.67,53.69,8679.0,44.3057,44.347,44.3057,44.3222,8679.0
2019-12-13 14:55:00,53.7,53.7,53.64,53.65,48703.0,44.3305,44.3305,44.2809,44.2892,48703.0
2019-12-13 15:00:00,53.66,53.68,53.65,53.66,10363.0,44.2975,44.314,44.2892,44.2975,10363.0
2019-12-13 15:05:00,53.66,53.67,53.65,53.66,22813.0,44.2975,44.3057,44.2892,44.2975,22813.0
2019-12-13 15:10:00,53.67,53.75,53.66,53.75,15616.0,44.3057,44.3718,44.2975,44.3718,15616.0
2019-12-13 15:15:00,53.75,53.8,53.74,53.77,14628.0,44.3718,44.413,44.3635,44.3883,14628.0
2019-12-13 15:20:00,53.76,53.77,53.73,53.75,27014.0,44.38,44.3883,44.3552,44.3718,27014.0
2019-12-13 15:25:00,53.75,53.79,53.73,53.79,34117.0,44.3718,44.4048,44.3552,44.4048,34117.0
2019-12-13 15:30:00,53.79,53.81,53.74,53.75,30483.0,44.4048,44.4213,44.3635,44.3718,30483.0
2019-12-13 15:35:00,53.76,53.76,53.7,53.71,24630.0,44.38,44.38,44.3305,44.3387,24630.0
2019-12-13 15:40:00,53.71,53.74,53.67,53.7,34402.0,44.3387,44.3635,44.3057,44.3305,34402.0
2019-12-13 15:45:00,53.7,53.72,53.67,53.71,35945.0,44.3305,44.347,44.3057,44.3387,35945.0
2019-12-13 15:50:00,53.71,53.76,53.68,53.68,69617.0,44.3387,44.38,44.314,44.314,69617.0
2019-12-13 15:55:00,53.68,53.7,53.62,53.64,163874.0,44.314,44.3305,44.2644,44.2809,163874.0
2019-12-16 09:30:00,53.95,54.11,53.82,53.98,60682.0,44.5369,44.6689,44.4295,44.5616,60682.0
2019-12-16 09:35:00,53.99,53.99,53.84,53.86,42666.0,44.5699,44.5699,44.4461,44.4626,42666.0
2019-12-16 09:40:00,53.88,54.06,53.88,54.06,24316.0,44.4791,44.6277,44.4791,44.6277,24316.0
2019-12-16 09:45:00,54.04,54.24,54.04,54.19,57534.0,44.6112,44.7763,44.6112,44.735,57534.0
2019-12-16 09:50:00,54.24,54.24,54.01,54.03,28063.0,44.7763,44.7763,44.5864,44.6029,28063.0
2019-12-16 09:55:00,54.01,54.04,53.92,54.03,40093.0,44.5864,44.6112,44.5121,44.6029,40093.0
2019-12-16 10:00:00,54.03,54.29,54.0,54.28,57176.0,44.6029,44.8175,44.5781,44.8093,57176.0
2019-12-16 10:05:00,54.28,54.32,54.21,54.32,14015.0,44.8093,44.8423,44.7515,44.8423,14015.0
2019-12-16 10:10:00,54.31,54.38,54.29,54.3,32397.0,44.834,44.8918,44.8175,44.8258,32397.0
2019-12-16 10:15:00,54.29,54.56,54.29,54.54,83364.0,44.8175,45.0404,44.8175,45.0239,83364.0
2019-12-16 10:20:00,54.56,54.62,54.42,54.43,33157.0,45.0404,45.09,44.9249,44.9331,33157.0
2019-12-16 10:25:00,54.43,54.52,54.42,54.5,58781.0,44.9331,45.0074,44.9249,44.9909,58781.0
2019-12-16 10:30:00,54.49,54.51,54.43,54.48,15185.0,44.9826,44.9991,44.9331,44.9744,15185.0
2019-12-16 10:35:00,54.48,54.59,54.47,54.52,23180.0,44.9744,45.0652,44.9661,45.0074,23180.0
2019-12-16 10:40:00,54.51,54.63,54.51,54.62,31796.0,44.9991,45.0982,44.9991,45.09,31796.0
2019-12-16 10:45:00,54.62,54.66,54.45,54.5,31453.0,45.09,45.123,44.9496,44.9909,31453.0
2019-12-16 10:50:00,54.49,54.54,54.48,54.54,21040.0,44.9826,45.0239,44.9744,45.0239,21040.0
2019-12-16 10:55:00,54.53,54.54,54.48,54.49,15841.0,45.0157,45.0239,44.9744,44.9826,15841.0
2019-12-16 11:00:00,54.5,54.62,54.5,54.58,42967.0,44.9909,45.09,44.9909,45.0569,42967.0
2019-12-16 11:05:00,54.57,54.66,54.55,54.66,56151.0,45.0487,45.123,45.0322,45.123,56151.0
2019-12-16 11:10:00,54.65,54.73,54.64,54.73,18096.0,45.1147,45.1808,45.1065,45.1808,18096.0
2019-12-16 11:15:00,54.72,54.75,54.66,54.67,18100.0,45.1725,45.1973,45.123,45.1312,18100.0
2019-12-16 11:20:00,54.67,54.76,54.61,54.63,32152.0,45.1312,45.2055,45.0817,45.0982,32152.0
2019-12-16 11:25:00,54.63,54.67,54.61,54.64,28064.0,45.0982,45.1312,45.0817,45.1065,28064.0
2019-12-16 11:30:00,54.64,54.65,54.62,54.65,18465.0,45.1065,45.1147,45.09,45.1147,18465.0
2019-12-16 11:35:00,54.65,54.7,54.57,54.58,53644.0,45.1147,45.156,45.0487,45.0569,53644.0
2019-12-16 11:40:00,54.58,54.66,54.53,54.66,14554.0,45.0569,45.123,45.0157,45.123,14554.0
2019-12-16 11:45:00,54.66,54.72,54.61,54.68,31056.0,45.123,45.1725,45.0817,45.1395,31056.0
2019-12-16 11:50:00,54.68,54.68,54.6,54.61,47396.0,45.1395,45.1395,45.0734,45.0817,47396.0
2019-12-16 11:55:00,54.65,54.68,54.62,54.65,15540.0,45.1147,45.1395,45.09,45.1147,15540.0
2019-12-16 12:00:00,54.66,54.69,54.63,54.64,25279.0,45.123,45.1477,45.0982,45.1065,25279.0
2019-12-16 12:05:00,54.64,54.67,54.62,54.63,21437.0,45.1065,45.1312,45.09,45.0982,21437.0
2019-12-16 12:10:00,54.62,54.64,54.57,54.59,14867.0,45.09,45.1065,45.0487,45.0652,14867.0
2019-12-16 12:15:00,54.61,54.65,54.59,54.63,22542.0,45.0817,45.1147,45.0652,45.0982,22542.0
2019-12-16 12:20:00,54.63,54.63,54.57,54.58,18909.0,45.0982,45.0982,45.0487,45.0569,18909.0
2019-12-16 12:25:00,54.58,54.64,54.58,54.63,15425.0,45.0569,45.1065,45.0569,45.0982,15425.0
2019-12-16 12:30:00,54.63,54.68,54.62,54.63,12029.0,45.0982,45.1395,45.09,45.0982,12029.0
2019-12-16 12:35:00,54.64,54.7,54.64,54.68,19179.0,45.1065,45.156,45.1065,45.1395,19179.0
2019-12-16 12:40:00,54.68,54.73,54.64,54.69,30787.0,45.1395,45.1808,45.1065,45.1477,30787.0
2019-12-16 12:45:00,54.69,54.69,54.66,54.69,12791.0,45.1477,45.1477,45.123,45.1477,12791.0
2019-12-16 12:50:00,54.68,54.75,54.68,54.75,13558.0,45.1395,45.1973,45.1395,45.1973,13558.0
2019-12-16 12:55:00,54.75,54.76,54.7,54.7,28654.0,45.1973,45.2055,45.156,45.156,28654.0
2019-12-16 13:00:00,54.71,54.72,54.66,54.71,17382.0,45.1643,45.1725,45.123,45.1643,17382.0
2019-12-16 13:05:00,54.71,54.77,54.69,54.72,30667.0,45.1643,45.2138,45.1477,45.1725,30667.0
2019-12-16 13:10:00,54.72,54.81,54.71,54.8,29376.0,45.1725,45.2468,45.1643,45.2386,29376.0
2019-12-16 13:15:00,54.79,54.81,54.76,54.77,20666.0,45.2303,45.2468,45.2055,45.2138,20666.0
2019-12-16 13:20:00,54.77,54.78,54.73,54.73,18280.0,45.2138,45.222,45.1808,45.1808,18280.0
2019-12-16 13:25:00,54.73,54.78,54.72,54.74,15332.0,45.1808,45.222,45.1725,45.189,15332.0
2019-12-16 13:30:00,54.76,54.76,54.64,54.66,22334.0,45.2055,45.2055,45.1065,45.123,22334.0
2019-12-16 13:35:00,54.66,54.68,54.6,54.61,22760.0,45.123,45.1395,45.0734,45.0817,22760.0
2019-12-16 13:40:00,54.61,54.71,54.6,54.63,31606.0,45.0817,45.1643,45.0734,45.0982,31606.0
2019-12-16 13:45:00,54.63,54.7,54.61,54.67,15605.0,45.0982,45.156,45.0817,45.1312,15605.0
2019-12-16 13:50:00,54.68,54.69,54.62,54.66,17573.0,45.1395,45.1477,45.09,45.123,17573.0
2019-12-16 13:55:00,54.65,54.7,54.65,54.69,16403.0,45.1147,45.156,45.1147,45.1477,16403.0
2019-12-16 14:00:00,54.7,54.72,54.68,54.68,14733.0,45.156,45.1725,45.1395,45.1395,14733.0
2019-12-16 14:05:00,54.68,54.68,54.63,54.64,21588.0,45.1395,45.1395,45.0982,45.1065,21588.0
2019-12-16 14:10:00,54.63,54.64,54.55,54.58,18615.0,45.0982,45.1065,45.0322,45.0569,18615.0
2019-12-16 14:15:00,54.58,54.58,54.53,54.53,18266.0,45.0569,45.0569,45.0157,45.0157,18266.0
2019-12-16 14:20:00,54.54,54.54,54.47,54.47,18354.0,45.0239,45.0239,44.9661,44.9661,18354.0
2019-12-16 14:25:00,54.47,54.54,54.44,54.46,48851.0,44.9661,45.0239,44.9414,44.9579,48851.0
2019-12-16 14:30:00,54.45,54.46,54.38,54.41,53084.0,44.9496,44.9579,44.8918,44.9166,53084.0
2019-12-16 14:35:00,54.41,54.44,54.25,54.43,103371.0,44.9166,44.9414,44.7845,44.9331,103371.0
2019-12-16 14:40:00,54.43,54.47,54.4,54.41,16635.0,44.9331,44.9661,44.9083,44.9166,16635.0
2019-12-16 14:45:00,54.4,54.42,54.34,54.34,24056.0,44.9083,44.9249,44.8588,44.8588,24056.0
2019-12-16 14:50:00,54.35,54.35,54.28,54.32,75114.0,44.8671,44.8671,44.8093,44.8423,75114.0
2019-12-16 14:55:00,54.32,54.32,54.26,54.28,21591.0,44.8423,44.8423,44.7928,44.8093,21591.0
2019-12-16 15:00:00,54.28,54.3,54.23,54.23,56418.0,44.8093,44.8258,44.768,44.768,56418.0
2019-12-16 15:05:00,54.24,54.28,54.23,54.26,22521.0,44.7763,44.8093,44.768,44.7928,22521.0
2019-12-16 15:10:00,54.25,54.28,54.21,54.26,20954.0,44.7845,44.8093,44.7515,44.7928,20954.0
2019-12-16 15:15:00,54.26,54.34,54.25,54.3,22873.0,44.7928,44.8588,44.7845,44.8258,22873.0
2019-12-16 15:20:00,54.3,54.38,54.3,54.35,26108.0,44.8258,44.8918,44.8258,44.8671,26108.0
2019-12-16 15:25:00,54.36,54.39,54.33,54.38,18516.0,44.8753,44.9001,44.8506,44.8918,18516.0
2019-12-16 15:30:00,54.39,54.47,54.38,54.46,29648.0,44.9001,44.9661,44.8918,44.9579,29648.0
2019-12-16 15:35:00,54.46,54.47,54.41,54.47,19507.0,44.9579,44.9661,44.9166,44.9661,19507.0
2019-12-16 15:40:00,54.47,54.47,54.41,54.43,32511.0,44.9661,44.9661,44.9166,44.9331,32511.0
2019-12-16 15:45:00,54.43,54.43,54.36,54.41,41405.0,44.9331,44.9331,44.8753,44.9166,41405.0
2019-12-16 15:50:00,54.41,54.49,54.39,54.41,70424.0,44.9166,44.9826,44.9001,44.9166,70424.0
2019-12-16 15:55:00,54.41,54.53,54.36,54.51,222221.0,44.9166,45.0157,44.8753,44.9991,222221.0
2019-12-17 09:30:00,54.72,54.75,54.35,54.51,104755.0,45.1725,45.1973,44.8671,44.9991,104755.0
2019-12-17 09:35:00,54.54,54.7,54.48,54.51,56858.0,45.0239,45.156,44.9744,44.9991,56858.0
2019-12-17 09:40:00,54.54,54.54,54.36,54.41,19529.0,45.0239,45.0239,44.8753,44.9166,19529.0
2019-12-17 09:45:00,54.41,54.44,54.32,54.35,18825.0,44.9166,44.9414,44.8423,44.8671,18825.0
2019-12-17 09:50:00,54.35,54.45,54.26,54.42,33360.0,44.8671,44.9496,44.7928,44.9249,33360.0
2019-12-17 09:55:00,54.42,54.46,54.22,54.23,49663.0,44.9249,44.9579,44.7597,44.768,49663.0
2019-12-17 10:00:00,54.24,54.45,54.07,54.44,49595.0,44.7763,44.9496,44.6359,44.9414,49595.0
2019-12-17 10:05:00,54.43,54.48,54.42,54.47,34196.0,44.9331,44.9744,44.9249,44.9661,34196.0
2019-12-17 10:10:00,54.47,54.53,54.47,54.48,29437.0,44.9661,45.0157,44.9661,44.9744,29437.0
2019-12-17 10:15:00,54.46,54.49,54.43,54.45,42359.0,44.9579,44.9826,44.9331,44.9496,42359.0
2019-12-17 10:20:00,54.46,54.46,54.41,54.45,30307.0,44.9579,44.9579,44.9166,44.9496,30307.0
2019-12-17 10:25:00,54.44,54.49,54.44,54.48,31579.0,44.9414,44.9826,44.9414,44.9744,31579.0
2019-12-17 10:30:00,54.48,54.61,54.48,54.59,62635.0,44.9744,45.0817,44.9744,45.0652,62635.0
2019-12-17 10:35:00,54.62,54.74,54.61,54.71,34468.0,45.09,45.189,45.0817,45.1643,34468.0
2019-12-17 10:40:00,54.71,54.77,54.63,54.67,30968.0,45.1643,45.2138,45.0982,45.1312,30968.0
2019-12-17 10:45:00,54.67,54.74,54.6,54.7,23557.0,45.1312,45.189,45.0734,45.156,23557.0
2019-12-17 10:50:00,54.68,54.75,54.68,54.7,17462.0,45.1395,45.1973,45.1395,45.156,17462.0
2019-12-17 10:55:00,54.67,54.68,54.6,54.61,22298.0,45.1312,45.1395,45.0734,45.0817,22298.0
2019-12-17 11:00:00,54.62,54.67,54.61,54.61,19317.0,45.09,45.1312,45.0817,45.0817,19317.0
2019-12-17 11:05:00,54.62,54.62,54.56,54.57,10344.0,45.09,45.09,45.0404,45.0487,10344.0
2019-12-17 11:10:00,54.57,54.63,54.53,54.58,34921.0,45.0487,45.0982,45.0157,45.0569,34921.0
2019-12-17 11:15:00,54.59,54.62,54.55,54.61,15482.0,45.0652,45.09,45.0322,45.0817,15482.0
2019-12-17 11:20:00,54.6,54.62,54.59,54.61,20849.0,45.0734,45.09,45.0652,45.0817,20849.0
2019-12-17 11:25:00,54.6,54.61,54.57,54.6,16798.0,45.0734,45.0817,45.0487,45.0734,16798.0
2019-12-17 11:30:00,54.61,54.62,54.56,54.58,13863.0,45.0817,45.09,45.0404,45.0569,13863.0
2019-12-17 11:35:00,54.58,54.62,54.58,54.59,20883.0,45.0569,45.09,45.0569,45.0652,20883.0
2019-12-17 11:40:00,54.6,54.61,54.56,54.58,11985.0,45.0734,45.0817,45.0404,45.0569,11985.0
2019-12-17 11:45:00,54.57,54.62,54.56,54.61,12250.0,45.0487,45.09,45.0404,45.0817,12250.0
2019-12-17 11:50:00,54.6,54.62,54.56,54.6,36716.0,45.0734,45.09,45.0404,45.0734,36716.0
2019-12-17 11:55:00,54.61,54.63,54.58,54.62,13342.0,45.0817,45.0982,45.0569,45.09,13342.0
2019-12-17 12:00:00,54.62,54.62,54.57,54.59,8274.0,45.09,45.09,45.0487,45.0652,8274.0
2019-12-17 12:05:00,54.6,54.6,54.54,54.54,12687.0,45.0734,45.0734,45.0239,45.0239,12687.0
2019-12-17 12:10:00,54.55,54.56,54.53,54.53,14735.0,45.0322,45.0404,45.0157,45.0157,14735.0
2019-12-17 12:15:00,54.53,54.53,54.47,54.49,19091.0,45.0157,45.0157,44.9661,44.9826,19091.0
2019-12-17 12:20:00,54.48,54.49,54.43,54.45,15329.0,44.9744,44.9826,44.9331,44.9496,15329.0
2019-12-17 12:25:00,54.46,54.47,54.43,54.44,13117.0,44.9579,44.9661,44.9331,44.9414,13117.0
2019-12-17 12:30:00,54.44,54.44,54.37,54.38,22471.0,44.9414,44.9414,44.8836,44.8918,22471.0
2019-12-17 12:35:00,54.38,54.4,54.32,54.35,25073.0,44.8918,44.9083,44.8423,44.8671,25073.0
2019-12-17 12:40:00,54.34,54.54,54.33,54.53,42648.0,44.8588,45.0239,44.8506,45.0157,42648.0
2019-12-17 12:45:00,54.54,54.62,54.51,54.61,80106.0,45.0239,45.09,44.9991,45.0817,80106.0
2019-12-17 12:50:00,54.61,54.61,54.52,54.52,40136.0,45.0817,45.0817,45.0074,45.0074,40136.0
2019-12-17 12:55:00,54.52,54.53,54.46,54.5,25013.0,45.0074,45.0157,44.9579,44.9909,25013.0
2019-12-17 13:00:00,54.5,54.51,54.45,54.45,18077.0,44.9909,44.9991,44.9496,44.9496,18077.0
2019-12-17 13:05:00,54.46,54.52,54.44,54.51,14790.0,44.9579,45.0074,44.9414,44.9991,14790.0
2019-12-17 13:10:00,54.51,54.51,54.47,54.48,11047.0,44.9991,44.9991,44.9661,44.9744,11047.0
2019-12-17 13:15:00,54.47,54.5,54.45,54.46,18282.0,44.9661,44.9909,44.9496,44.9579,18282.0
2019-12-17 13:20:00,54.46,54.51,54.46,54.5,15778.0,44.9579,44.9991,44.9579,44.9909,15778.0
2019-12-17 13:25:00,54.51,54.53,54.49,54.49,14111.0,44.9991,45.0157,44.9826,44.9826,14111.0
2019-12-17 13:30:00,54.49,54.49,54.43,54.43,25586.0,44.9826,44.9826,44.9331,44.9331,25586.0
2019-12-17 13:35:00,54.43,54.46,54.36,54.38,15945.0,44.9331,44.9579,44.8753,44.8918,15945.0
2019-12-17 13:40:00,54.39,54.43,54.38,54.43,15128.0,44.9001,44.9331,44.8918,44.9331,15128.0
2019-12-17 13:45:00,54.42,54.43,54.37,54.39,20895.0,44.9249,44.9331,44.8836,44.9001,20895.0
2019-12-17 13:50:00,54.4,54.4,54.34,54.36,18656.0,44.9083,44.9083,44.8588,44.8753,18656.0
2019-12-17 13:55:00,54.37,54.45,54.36,54.45,18549.0,44.8836,44.9496,44.8753,44.9496,18549.0
2019-12-17 14:00:00,54.45,54.46,54.35,54.35,43238.0,44.9496,44.9579,44.8671,44.8671,43238.0
2019-12-17 14:05:00,54.37,54.38,54.33,54.37,21431.0,44.8836,44.8918,44.8506,44.8836,21431.0
2019-12-17 14:10:00,54.38,54.38,54.35,54.37,15851.0,44.8918,44.8918,44.8671,44.8836,15851.0
2019-12-17 14:15:00,54.37,54.41,54.31,54.41,78772.0,44.8836,44.9166,44.834,44.9166,78772.0
2019-12-17 14:20:00,54.4,54.4,54.36,54.37,23170.0,44.9083,44.9083,44.8753,44.8836,23170.0
2019-12-17 14:25:00,54.37,54.37,54.33,54.36,20954.0,44.8836,44.8836,44.8506,44.8753,20954.0
2019-12-17 14:30:00,54.36,54.43,54.34,54.43,22970.0,44.8753,44.9331,44.8588,44.9331,22970.0
2019-12-17 14:35:00,54.44,54.51,54.44,54.49,23664.0,44.9414,44.9991,44.9414,44.9826,23664.0
2019-12-17 14:40:00,54.49,54.54,54.47,54.48,20786.0,44.9826,45.0239,44.9661,44.9744,20786.0
2019-12-17 14:45:00,54.49,54.56,54.48,54.52,24843.0,44.9826,45.0404,44.9744,45.0074,24843.0
2019-12-17 14:50:00,54.52,54.53,54.48,54.51,19545.0,45.0074,45.0157,44.9744,44.9991,19545.0
2019-12-17 14:55:00,54.5,54.56,54.5,54.55,15621.0,44.9909,45.0404,44.9909,45.0322,15621.0
2019-12-17 15:00:00,54.55,54.55,54.51,54.54,23885.0,45.0322,45.0322,44.9991,45.0239,23885.0
2019-12-17 15:05:00,54.53,54.54,54.47,54.48,33272.0,45.0157,45.0239,44.9661,44.9744,33272.0
2019-12-17 15:10:00,54.47,54.54,54.47,54.5,35469.0,44.9661,45.0239,44.9661,44.9909,35469.0
2019-12-17 15:15:00,54.51,54.51,54.44,54.45,23255.0,44.9991,44.9991,44.9414,44.9496,23255.0
2019-12-17 15:20:00,54.44,54.49,54.41,54.49,39524.0,44.9414,44.9826,44.9166,44.9826,39524.0
2019-12-17 15:25:00,54.48,54.55,54.46,54.53,30338.0,44.9744,45.0322,44.9579,45.0157,30338.0
2019-12-17 15:30:00,54.53,54.63,54.52,54.61,46308.0,45.0157,45.0982,45.0074,45.0817,46308.0
2019-12-17 15:35:00,54.61,54.66,54.61,54.65,47334.0,45.0817,45.123,45.0817,45.1147,47334.0
2019-12-17 15:40:00,54.65,54.71,54.64,54.69,61591.0,45.1147,45.1643,45.1065,45.1477,61591.0
2019-12-17 15:45:00,54.7,54.71,54.59,54.59,35367.0,45.156,45.1643,45.0652,45.0652,35367.0
2019-12-17 15:50:00,54.6,54.64,54.58,54.62,48612.0,45.0734,45.1065,45.0569,45.09,48612.0
2019-12-17 15:55:00,54.62,54.72,54.6,54.62,376692.0,45.09,45.1725,45.0734,45.09,376692.0
2019-12-18 09:30:00,54.49,54.77,54.41,54.76,56000.0,44.9826,45.2138,44.9166,45.2055,56000.0
2019-12-18 09:35:00,54.77,54.83,54.71,54.79,28889.0,45.2138,45.2633,45.1643,45.2303,28889.0
2019-12-18 09:40:00,54.79,54.79,54.58,54.61,21983.0,45.2303,45.2303,45.0569,45.0817,21983.0
2019-12-18 09:45:00,54.6,54.6,54.3,54.3,43158.0,45.0734,45.0734,44.8258,44.8258,43158.0
2019-12-18 09:50:00,54.3,54.51,54.17,54.49,33670.0,44.8258,44.9991,44.7185,44.9826,33670.0
2019-12-18 09:55:00,54.5,54.61,54.47,54.53,23133.0,44.9909,45.0817,44.9661,45.0157,23133.0
2019-12-18 10:00:00,54.54,54.63,54.46,54.62,20767.0,45.0239,45.0982,44.9579,45.09,20767.0
2019-12-18 10:05:00,54.64,54.76,54.63,54.7,17416.0,45.1065,45.2055,45.0982,45.156,17416.0
2019-12-18 10:10:00,54.67,54.69,54.54,54.55,27624.0,45.1312,45.1477,45.0239,45.0322,27624.0
2019-12-18 10:15:00,54.55,54.6,54.53,54.56,20856.0,45.0322,45.0734,45.0157,45.0404,20856.0
2019-12-18 10:20:00,54.57,54.61,54.53,54.61,15040.0,45.0487,45.0817,45.0157,45.0817,15040.0
2019-12-18 10:25:00,54.62,54.77,54.62,54.65,21825.0,45.09,45.2138,45.09,45.1147,21825.0
2019-12-18 10:30:00,54.64,54.64,54.55,54.57,22699.0,45.1065,45.1065,45.0322,45.0487,22699.0
2019-12-18 10:35:00,54.56,54.58,54.53,54.54,18536.0,45.0404,45.0569,45.0157,45.0239,18536.0
2019-12-18 10:40:00,54.53,54.57,54.52,54.56,13121.0,45.0157,45.0487,45.0074,45.0404,13121.0
2019-12-18 10:45:00,54.56,54.61,54.52,54.56,22412.0,45.0404,45.0817,45.0074,45.0404,22412.0
2019-12-18 10:50:00,54.56,54.62,54.55,54.62,19025.0,45.0404,45.09,45.0322,45.09,19025.0
2019-12-18 10:55:00,54.62,54.67,54.6,54.63,22358.0,45.09,45.1312,45.0734,45.0982,22358.0
2019-12-18 11:00:00,54.63,54.63,54.55,54.56,23839.0,45.0982,45.0982,45.0322,45.0404,23839.0
2019-12-18 11:05:00,54.57,54.6,54.52,54.53,62397.0,45.0487,45.0734,45.0074,45.0157,62397.0
2019-12-18 11:10:00,54.52,54.53,54.36,54.42,39698.0,45.0074,45.0157,44.8753,44.9249,39698.0
2019-12-18 11:15:00,54.42,54.47,54.36,54.47,27530.0,44.9249,44.9661,44.8753,44.9661,27530.0
2019-12-18 11:20:00,54.47,54.48,54.43,54.47,22450.0,44.9661,44.9744,44.9331,44.9661,22450.0
2019-12-18 11:25:00,54.47,54.54,54.46,54.51,13469.0,44.9661,45.0239,44.9579,44.9991,13469.0
2019-12-18 11:30:00,54.52,54.56,54.48,54.5,14819.0,45.0074,45.0404,44.9744,44.9909,14819.0
2019-12-18 11:35:00,54.51,54.52,54.45,54.47,19041.0,44.9991,45.0074,44.9496,44.9661,19041.0
2019-12-18 11:40:00,54.47,54.51,54.44,54.51,14240.0,44.9661,44.9991,44.9414,44.9991,14240.0
2019-12-18 11:45:00,54.51,54.58,54.51,54.56,12456.0,44.9991,45.0569,44.9991,45.0404,12456.0
2019-12-18 11:50:00,54.56,54.63,54.54,54.61,12435.0,45.0404,45.0982,45.0239,45.0817,12435.0
2019-12-18 11:55:00,54.6,54.62,54.56,54.57,14216.0,45.0734,45.09,45.0404,45.0487,14216.0
2019-12-18 12:00:00,54.58,54.6,54.48,54.48,23627.0,45.0569,45.0734,44.9744,44.9744,23627.0
2019-12-18 12:05:00,54.49,54.5,54.43,54.46,12558.0,44.9826,44.9909,44.9331,44.9579,12558.0
2019-12-18 12:10:00,54.47,54.53,54.45,54.5,16758.0,44.9661,45.0157,44.9496,44.9909,16758.0
2019-12-18 12:15:00,54.51,54.53,54.47,54.47,7021.0,44.9991,45.0157,44.9661,44.9661,7021.0
2019-12-18 12:20:00,54.48,54.51,54.44,54.44,11089.0,44.9744,44.9991,44.9414,44.9414,11089.0
2019-12-18 12:25:00,54.44,54.49,54.44,54.47,12198.0,44.9414,44.9826,44.9414,44.9661,12198.0
2019-12-18 12:30:00,54.46,54.51,54.45,54.49,12704.0,44.9579,44.9991,44.9496,44.9826,12704.0
2019-12-18 12:35:00,54.48,54.53,54.42,54.44,35036.0,44.9744,45.0157,44.9249,44.9414,35036.0
2019-12-18 12:40:00,54.45,54.45,54.35,54.36,22068.0,44.9496,44.9496,44.8671,44.8753,22068.0
2019-12-18 12:45:00,54.37,54.43,54.35,54.41,12019.0,44.8836,44.9331,44.8671,44.9166,12019.0
2019-12-18 12:50:00,54.42,54.47,54.41,54.42,14095.0,44.9249,44.9661,44.9166,44.9249,14095.0
2019-12-18 12:55:00,54.42,54.47,54.41,54.44,12997.0,44.9249,44.9661,44.9166,44.9414,12997.0
2019-12-18 13:00:00,54.44,54.46,54.4,54.41,15143.0,44.9414,44.9579,44.9083,44.9166,15143.0
2019-12-18 13:05:00,54.41,54.43,54.4,54.42,12336.0,44.9166,44.9331,44.9083,44.9249,12336.0
2019-12-18 13:10:00,54.43,54.48,54.41,54.47,16795.0,44.9331,44.9744,44.9166,44.9661,16795.0
2019-12-18 13:15:00,54.46,54.47,54.42,54.43,23619.0,44.9579,44.9661,44.9249,44.9331,23619.0
2019-12-18 13:20:00,54.44,54.44,54.4,54.42,15511.0,44.9414,44.9414,44.9083,44.9249,15511.0
2019-12-18 13:25:00,54.43,54.47,54.42,54.47,6291.0,44.9331,44.9661,44.9249,44.9661,6291.0
2019-12-18 13:30:00,54.47,54.5,54.45,54.48,13239.0,44.9661,44.9909,44.9496,44.9744,13239.0
2019-12-18 13:35:00,54.5,54.51,54.43,54.44,19057.0,44.9909,44.9991,44.9331,44.9414,19057.0
2019-12-18 13:40:00,54.45,54.45,54.42,54.43,5629.0,44.9496,44.9496,44.9249,44.9331,5629.0
2019-12-18 13:45:00,54.44,54.45,54.41,54.42,13350.0,44.9414,44.9496,44.9166,44.9249,13350.0
2019-12-18 13:50:00,54.41,54.42,54.39,54.4,12384.0,44.9166,44.9249,44.9001,44.9083,12384.0
2019-12-18 13:55:00,54.39,54.44,54.39,54.43,14300.0,44.9001,44.9414,44.9001,44.9331,14300.0
2019-12-18 14:00:00,54.42,54.43,54.38,54.41,12205.0,44.9249,44.9331,44.8918,44.9166,12205.0
2019-12-18 14:05:00,54.41,54.41,54.38,54.39,13745.0,44.9166,44.9166,44.8918,44.9001,13745.0
2019-12-18 14:10:00,54.39,54.4,54.38,54.39,7265.0,44.9001,44.9083,44.8918,44.9001,7265.0
2019-12-18 14:15:00,54.39,54.48,54.38,54.46,76144.0,44.9001,44.9744,44.8918,44.9579,76144.0
2019-12-18 14:20:00,54.46,54.5,54.45,54.48,16195.0,44.9579,44.9909,44.9496,44.9744,16195.0
2019-12-18 14:25:00,54.48,54.53,54.47,54.53,9348.0,44.9744,45.0157,44.9661,45.0157,9348.0
2019-12-18 14:30:00,54.53,54.55,54.51,54.53,13337.0,45.0157,45.0322,44.9991,45.0157,13337.0
2019-12-18 14:35:00,54.52,54.55,54.52,54.55,19496.0,45.0074,45.0322,45.0074,45.0322,19496.0
2019-12-18 14:40:00,54.54,54.56,54.45,54.5,70674.0,45.0239,45.0404,44.9496,44.9909,70674.0
2019-12-18 14:45:00,54.51,54.55,54.5,54.52,7387.0,44.9991,45.0322,44.9909,45.0074,7387.0
2019-12-18 14:50:00,54.52,54.53,54.5,54.53,14985.0,45.0074,45.0157,44.9909,45.0157,14985.0
2019-12-18 14:55:00,54.52,54.69,54.52,54.68,53607.0,45.0074,45.1477,45.0074,45.1395,53607.0
2019-12-18 15:00:00,54.67,54.68,54.58,54.59,13403.0,45.1312,45.1395,45.0569,45.0652,13403.0
2019-12-18 15:05:00,54.59,54.59,54.56,54.57,13200.0,45.0652,45.0652,45.0404,45.0487,13200.0
2019-12-18 15:10:00,54.58,54.58,54.54,54.57,30090.0,45.0569,45.0569,45.0239,45.0487,30090.0
2019-12-18 15:15:00,54.56,54.57,54.53,54.54,16136.0,45.0404,45.0487,45.0157,45.0239,16136.0
2019-12-18 15:20:00,54.54,54.54,54.5,54.5,23058.0,45.0239,45.0239,44.9909,44.9909,23058.0
2019-12-18 15:25:00,54.51,54.52,54.49,54.5,25473.0,44.9991,45.0074,44.9826,44.9909,25473.0
2019-12-18 15:30:00,54.51,54.58,54.51,54.56,29360.0,44.9991,45.0569,44.9991,45.0404,29360.0
2019-12-18 15:35:00,54.56,54.62,54.56,54.62,13285.0,45.0404,45.09,45.0404,45.09,13285.0
2019-12-18 15:40:00,54.62,54.66,54.61,54.64,33858.0,45.09,45.123,45.0817,45.1065,33858.0
2019-12-18 15:45:00,54.63,54.64,54.6,54.64,59172.0,45.0982,45.1065,45.0734,45.1065,59172.0
2019-12-18 15:50:00,54.64,54.71,54.64,54.67,53395.0,45.1065,45.1643,45.1065,45.1312,53395.0
2019-12-18 15:55:00,54.68,54.69,54.58,54.63,142710.0,45.1395,45.1477,45.0569,45.0982,142710.0
2019-12-19 09:30:00,54.6,54.97,54.51,54.93,126125.0,45.0734,45.3789,44.9991,45.3459,126125.0
2019-12-19 09:35:00,54.96,55.11,54.88,55.02,57164.0,45.3706,45.4945,45.3046,45.4202,57164.0
2019-12-19 09:40:00,55.01,55.08,54.92,55.06,56808.0,45.4119,45.4697,45.3376,45.4532,56808.0
2019-12-19 09:45:00,55.07,55.15,54.91,55.14,79847.0,45.4614,45.5275,45.3294,45.5192,79847.0
2019-12-19 09:50:00,55.14,55.24,55.14,55.21,74550.0,45.5192,45.6018,45.5192,45.577,74550.0
2019-12-19 09:55:00,55.2,55.24,55.13,55.24,40945.0,45.5688,45.6018,45.511,45.6018,40945.0
2019-12-19 10:00:00,55.23,55.25,55.17,55.22,33364.0,45.5935,45.61,45.544,45.5853,33364.0
2019-12-19 10:05:00,55.23,55.29,55.2,55.24,48884.0,45.5935,45.6431,45.5688,45.6018,48884.0
2019-12-19 10:10:00,55.23,55.27,55.22,55.25,59918.0,45.5935,45.6265,45.5853,45.61,59918.0
2019-12-19 10:15:00,55.23,55.27,55.22,55.27,24040.0,45.5935,45.6265,45.5853,45.6265,24040.0
2019-12-19 10:20:00,55.27,55.36,55.26,55.32,62765.0,45.6265,45.7008,45.6183,45.6678,62765.0
2019-12-19 10:25:00,55.33,55.46,55.33,55.45,29132.0,45.6761,45.7834,45.6761,45.7751,29132.0
2019-12-19 10:30:00,55.45,55.5,55.42,55.42,49813.0,45.7751,45.8164,45.7504,45.7504,49813.0
2019-12-19 10:35:00,55.43,55.5,55.36,55.5,35244.0,45.7586,45.8164,45.7008,45.8164,35244.0
2019-12-19 10:40:00,55.49,55.54,55.47,55.54,47852.0,45.8082,45.8494,45.7916,45.8494,47852.0
2019-12-19 10:45:00,55.54,55.56,55.46,55.51,42010.0,45.8494,45.8659,45.7834,45.8247,42010.0
2019-12-19 10:50:00,55.51,55.6,55.49,55.6,43429.0,45.8247,45.899,45.8082,45.899,43429.0
2019-12-19 10:55:00,55.6,55.62,55.52,55.54,87882.0,45.899,45.9155,45.8329,45.8494,87882.0
2019-12-19 11:00:00,55.54,55.56,55.38,55.46,127182.0,45.8494,45.8659,45.7174,45.7834,127182.0
2019-12-19 11:05:00,55.46,55.53,55.45,55.5,27510.0,45.7834,45.8412,45.7751,45.8164,27510.0
2019-12-19 11:10:00,55.5,55.55,55.48,55.5,30755.0,45.8164,45.8577,45.7999,45.8164,30755.0
2019-12-19 11:15:00,55.5,55.51,55.4,55.41,22838.0,45.8164,45.8247,45.7339,45.7421,22838.0
2019-12-19 11:20:00,55.41,55.47,55.39,55.46,39296.0,45.7421,45.7916,45.7256,45.7834,39296.0
2019-12-19 11:25:00,55.46,55.46,55.39,55.43,70624.0,45.7834,45.7834,45.7256,45.7586,70624.0
2019-12-19 11:30:00,55.42,55.48,55.42,55.47,30318.0,45.7504,45.7999,45.7504,45.7916,30318.0
2019-12-19 11:35:00,55.47,55.49,55.46,55.48,16773.0,45.7916,45.8082,45.7834,45.7999,16773.0
2019-12-19 11:40:00,55.47,55.52,55.36,55.38,42188.0,45.7916,45.8329,45.7008,45.7174,42188.0
2019-12-19 11:45:00,55.38,55.39,55.31,55.38,25959.0,45.7174,45.7256,45.6596,45.7174,25959.0
2019-12-19 11:50:00,55.39,55.44,55.38,55.41,17941.0,45.7256,45.7669,45.7174,45.7421,17941.0
2019-12-19 11:55:00,55.41,55.42,55.39,55.41,22158.0,45.7421,45.7504,45.7256,45.7421,22158.0
2019-12-19 12:00:00,55.4,55.48,55.38,55.45,21093.0,45.7339,45.7999,45.7174,45.7751,21093.0
2019-12-19 12:05:00,55.45,55.48,55.44,55.48,42865.0,45.7751,45.7999,45.7669,45.7999,42865.0
2019-12-19 12:10:00,55.48,55.52,55.47,55.49,17182.0,45.7999,45.8329,45.7916,45.8082,17182.0
2019-12-19 12:15:00,55.49,55.51,55.45,55.51,25446.0,45.8082,45.8247,45.7751,45.8247,25446.0
2019-12-19 12:20:00,55.51,55.51,55.47,55.49,26967.0,45.8247,45.8247,45.7916,45.8082,26967.0
2019-12-19 12:25:00,55.5,55.53,55.49,55.53,20294.0,45.8164,45.8412,45.8082,45.8412,20294.0
2019-12-19 12:30:00,55.53,55.55,55.5,55.51,29485.0,45.8412,45.8577,45.8164,45.8247,29485.0
2019-12-19 12:35:00,55.51,55.57,55.5,55.56,31485.0,45.8247,45.8742,45.8164,45.8659,31485.0
2019-12-19 12:40:00,55.56,55.56,55.47,55.49,21301.0,45.8659,45.8659,45.7916,45.8082,21301.0
2019-12-19 12:45:00,55.49,55.54,55.49,55.52,16415.0,45.8082,45.8494,45.8082,45.8329,16415.0
2019-12-19 12:50:00,55.52,55.55,55.51,55.53,13335.0,45.8329,45.8577,45.8247,45.8412,13335.0
2019-12-19 12:55:00,55.53,55.54,55.5,55.5,21218.0,45.8412,45.8494,45.8164,45.8164,21218.0
2019-12-19 13:00:00,55.51,55.52,55.5,55.51,19689.0,45.8247,45.8329,45.8164,45.8247,19689.0
2019-12-19 13:05:00,55.51,55.51,55.48,55.5,34981.0,45.8247,45.8247,45.7999,45.8164,34981.0
2019-12-19 13:10:00,55.51,55.57,55.5,55.52,15898.0,45.8247,45.8742,45.8164,45.8329,15898.0
2019-12-19 13:15:00,55.52,55.57,55.51,55.57,15562.0,45.8329,45.8742,45.8247,45.8742,15562.0
2019-12-19 13:20:00,55.57,55.58,55.54,55.55,17087.0,45.8742,45.8825,45.8494,45.8577,17087.0
2019-12-19 13:25:00,55.55,55.55,55.5,55.51,15587.0,45.8577,45.8577,45.8164,45.8247,15587.0
2019-12-19 13:30:00,55.51,55.55,55.5,55.54,24889.0,45.8247,45.8577,45.8164,45.8494,24889.0
2019-12-19 13:35:00,55.54,55.59,55.53,55.58,21813.0,45.8494,45.8907,45.8412,45.8825,21813.0
2019-12-19 13:40:00,55.58,55.59,55.57,55.57,23038.0,45.8825,45.8907,45.8742,45.8742,23038.0
2019-12-19 13:45:00,55.58,55.58,55.46,55.47,25613.0,45.8825,45.8825,45.7834,45.7916,25613.0
2019-12-19 13:50:00,55.47,55.54,55.42,55.51,32218.0,45.7916,45.8494,45.7504,45.8247,32218.0
2019-12-19 13:55:00,55.51,55.54,55.51,55.53,25151.0,45.8247,45.8494,45.8247,45.8412,25151.0
2019-12-19 14:00:00,55.53,55.57,55.49,55.5,46298.0,45.8412,45.8742,45.8082,45.8164,46298.0
2019-12-19 14:05:00,55.5,55.51,55.45,55.46,27529.0,45.8164,45.8247,45.7751,45.7834,27529.0
2019-12-19 14:10:00,55.47,55.51,55.47,55.49,18286.0,45.7916,45.8247,45.7916,45.8082,18286.0
2019-12-19 14:15:00,55.49,55.53,55.49,55.51,21549.0,45.8082,45.8412,45.8082,45.8247,21549.0
2019-12-19 14:20:00,55.51,55.51,55.48,55.5,16072.0,45.8247,45.8247,45.7999,45.8164,16072.0
2019-12-19 14:25:00,55.5,55.51,55.49,55.49,23862.0,45.8164,45.8247,45.8082,45.8082,23862.0
2019-12-19 14:30:00,55.49,55.55,55.48,55.55,32004.0,45.8082,45.8577,45.7999,45.8577,32004.0
2019-12-19 14:35:00,55.54,55.63,55.53,55.63,43026.0,45.8494,45.9237,45.8412,45.9237,43026.0
2019-12-19 14:40:00,55.63,55.65,55.59,55.62,64591.0,45.9237,45.9402,45.8907,45.9155,64591.0
2019-12-19 14:45:00,55.63,55.68,55.62,55.66,35882.0,45.9237,45.965,45.9155,45.9485,35882.0
2019-12-19 14:50:00,55.67,55.73,55.66,55.72,57997.0,45.9568,46.0063,45.9485,45.998,57997.0
2019-12-19 14:55:00,55.72,55.74,55.69,55.7,27924.0,45.998,46.0145,45.9733,45.9815,27924.0
2019-12-19 15:00:00,55.69,55.76,55.68,55.73,52465.0,45.9733,46.0311,45.965,46.0063,52465.0
2019-12-19 15:05:00,55.74,55.76,55.74,55.75,33346.0,46.0145,46.0311,46.0145,46.0228,33346.0
2019-12-19 15:10:00,55.75,55.76,55.71,55.72,46128.0,46.0228,46.0311,45.9898,45.998,46128.0
2019-12-19 15:15:00,55.72,55.73,55.69,55.71,31660.0,45.998,46.0063,45.9733,45.9898,31660.0
2019-12-19 15:20:00,55.7,55.71,55.65,55.71,39005.0,45.9815,45.9898,45.9402,45.9898,39005.0
2019-12-19 15:25:00,55.71,55.76,55.7,55.73,81036.0,45.9898,46.0311,45.9815,46.0063,81036.0
2019-12-19 15:30:00,55.73,55.74,55.68,55.69,53267.0,46.0063,46.0145,45.965,45.9733,53267.0
2019-12-19 15:35:00,55.68,55.7,55.65,55.68,42625.0,45.965,45.9815,45.9402,45.965,42625.0
2019-12-19 15:40:00,55.68,55.72,55.55,55.57,93753.0,45.965,45.998,45.8577,45.8742,93753.0
2019-12-19 15:45:00,55.57,55.59,55.52,55.56,74062.0,45.8742,45.8907,45.8329,45.8659,74062.0
2019-12-19 15:50:00,55.55,55.65,55.53,55.64,73619.0,45.8577,45.9402,45.8412,45.932,73619.0
2019-12-19 15:55:00,55.64,55.75,55.62,55.74,203257.0,45.932,46.0228,45.9155,46.0145,203257.0
2019-12-20 09:30:00,55.66,55.81,55.59,55.73,146120.0,45.9485,46.0723,45.8907,46.0063,146120.0
2019-12-20 09:35:00,55.72,55.76,55.64,55.68,84605.0,45.998,46.0311,45.932,45.965,84605.0
2019-12-20 09:40:00,55.68,55.69,55.62,55.68,64359.0,45.965,45.9733,45.9155,45.965,64359.0
2019-12-20 09:45:00,55.68,55.68,55.62,55.68,25657.0,45.965,45.965,45.9155,45.965,25657.0
2019-12-20 09:50:00,55.68,55.74,55.65,55.7,31835.0,45.965,46.0145,45.9402,45.9815,31835.0
2019-12-20 09:55:00,55.72,55.8,55.69,55.79,53022.0,45.998,46.0641,45.9733,46.0558,53022.0
2019-12-20 10:00:00,55.8,55.9,55.8,55.9,58442.0,46.0641,46.1466,46.0641,46.1466,58442.0
2019-12-20 10:05:00,55.89,55.97,55.82,55.82,43169.0,46.1384,46.2044,46.0806,46.0806,43169.0
2019-12-20 10:10:00,55.82,55.84,55.78,55.84,37206.0,46.0806,46.0971,46.0476,46.0971,37206.0
2019-12-20 10:15:00,55.84,55.92,55.83,55.88,33841.0,46.0971,46.1631,46.0888,46.1301,33841.0
2019-12-20 10:20:00,55.89,55.9,55.84,55.84,39047.0,46.1384,46.1466,46.0971,46.0971,39047.0
2019-12-20 10:25:00,55.82,55.85,55.78,55.81,27086.0,46.0806,46.1053,46.0476,46.0723,27086.0
2019-12-20 10:30:00,55.82,55.82,55.76,55.79,24107.0,46.0806,46.0806,46.0311,46.0558,24107.0
2019-12-20 10:35:00,55.8,55.83,55.77,55.79,17749.0,46.0641,46.0888,46.0393,46.0558,17749.0
2019-12-20 10:40:00,55.79,55.8,55.75,55.79,23173.0,46.0558,46.0641,46.0228,46.0558,23173.0
2019-12-20 10:45:00,55.8,55.83,55.78,55.82,23578.0,46.0641,46.0888,46.0476,46.0806,23578.0
2019-12-20 10:50:00,55.83,55.84,55.77,55.8,25902.0,46.0888,46.0971,46.0393,46.0641,25902.0
2019-12-20 10:55:00,55.79,55.81,55.69,55.77,29879.0,46.0558,46.0723,45.9733,46.0393,29879.0
2019-12-20 11:00:00,55.76,55.79,55.69,55.74,36830.0,46.0311,46.0558,45.9733,46.0145,36830.0
2019-12-20 11:05:00,55.75,55.78,55.63,55.67,25351.0,46.0228,46.0476,45.9237,45.9568,25351.0
2019-12-20 11:10:00,55.67,55.7,55.61,55.61,22859.0,45.9568,45.9815,45.9072,45.9072,22859.0
2019-12-20 11:15:00,55.6,55.62,55.55,55.56,26822.0,45.899,45.9155,45.8577,45.8659,26822.0
2019-12-20 11:20:00,55.56,55.59,55.55,55.57,40907.0,45.8659,45.8907,45.8577,45.8742,40907.0
2019-12-20 11:25:00,55.57,55.59,55.52,55.53,31069.0,45.8742,45.8907,45.8329,45.8412,31069.0
2019-12-20 11:30:00,55.53,55.57,55.52,55.53,25145.0,45.8412,45.8742,45.8329,45.8412,25145.0
2019-12-20 11:35:00,55.54,55.54,55.36,55.42,32910.0,45.8494,45.8494,45.7008,45.7504,32910.0
2019-12-20 11:40:00,55.42,55.45,55.35,55.39,31435.0,45.7504,45.7751,45.6926,45.7256,31435.0
2019-12-20 11:45:00,55.38,55.44,55.36,55.37,23702.0,45.7174,45.7669,45.7008,45.7091,23702.0
2019-12-20 11:50:00,55.37,55.39,55.3,55.32,23874.0,45.7091,45.7256,45.6513,45.6678,23874.0
2019-12-20 11:55:00,55.33,55.33,55.23,55.29,37220.0,45.6761,45.6761,45.5935,45.6431,37220.0
2019-12-20 12:00:00,55.29,55.3,55.12,55.13,27308.0,45.6431,45.6513,45.5027,45.511,27308.0
2019-12-20 12:05:00,55.13,55.14,55.08,55.14,28564.0,45.511,45.5192,45.4697,45.5192,28564.0
2019-12-20 12:10:00,55.14,55.24,55.13,55.23,16193.0,45.5192,45.6018,45.511,45.5935,16193.0
2019-12-20 12:15:00,55.21,55.26,55.18,55.25,10779.0,45.577,45.6183,45.5522,45.61,10779.0
2019-12-20 12:20:00,55.25,55.28,55.2,55.24,39033.0,45.61,45.6348,45.5688,45.6018,39033.0
2019-12-20 12:25:00,55.25,55.26,55.22,55.22,16677.0,45.61,45.6183,45.5853,45.5853,16677.0
2019-12-20 12:30:00,55.22,55.24,55.18,55.23,12730.0,45.5853,45.6018,45.5522,45.5935,12730.0
2019-12-20 12:35:00,55.23,55.28,55.23,55.27,14498.0,45.5935,45.6348,45.5935,45.6265,14498.0
2019-12-20 12:40:00,55.27,55.33,55.24,55.33,19126.0,45.6265,45.6761,45.6018,45.6761,19126.0
2019-12-20 12:45:00,55.33,55.33,55.28,55.29,18478.0,45.6761,45.6761,45.6348,45.6431,18478.0
2019-12-20 12:50:00,55.29,55.29,55.22,55.25,15080.0,45.6431,45.6431,45.5853,45.61,15080.0
2019-12-20 12:55:00,55.25,55.29,55.23,55.26,11377.0,45.61,45.6431,45.5935,45.6183,11377.0
2019-12-20 13:00:00,55.25,55.3,55.24,55.28,17519.0,45.61,45.6513,45.6018,45.6348,17519.0
2019-12-20 13:05:00,55.28,55.34,55.24,55.32,16767.0,45.6348,45.6843,45.6018,45.6678,16767.0
2019-12-20 13:10:00,55.32,55.33,55.29,55.31,10352.0,45.6678,45.6761,45.6431,45.6596,10352.0
2019-12-20 13:15:00,55.31,55.36,55.3,55.36,16853.0,45.6596,45.7008,45.6513,45.7008,16853.0
2019-12-20 13:20:00,55.36,55.37,55.33,55.35,15522.0,45.7008,45.7091,45.6761,45.6926,15522.0
2019-12-20 13:25:00,55.36,55.42,55.32,55.37,42369.0,45.7008,45.7504,45.6678,45.7091,42369.0
2019-12-20 13:30:00,55.37,55.42,55.36,55.37,14581.0,45.7091,45.7504,45.7008,45.7091,14581.0
2019-12-20 13:35:00,55.37,55.42,55.36,55.4,15882.0,45.7091,45.7504,45.7008,45.7339,15882.0
2019-12-20 13:40:00,55.4,55.43,55.38,55.41,16130.0,45.7339,45.7586,45.7174,45.7421,16130.0
2019-12-20 13:45:00,55.41,55.56,55.4,55.53,36696.0,45.7421,45.8659,45.7339,45.8412,36696.0
2019-12-20 13:50:00,55.53,55.53,55.45,55.46,19257.0,45.8412,45.8412,45.7751,45.7834,19257.0
2019-12-20 13:55:00,55.47,55.5,55.42,55.42,25924.0,45.7916,45.8164,45.7504,45.7504,25924.0
2019-12-20 14:00:00,55.42,55.43,55.31,55.32,67740.0,45.7504,45.7586,45.6596,45.6678,67740.0
2019-12-20 14:05:00,55.32,55.35,55.29,55.35,21856.0,45.6678,45.6926,45.6431,45.6926,21856.0
2019-12-20 14:10:00,55.38,55.42,55.37,55.4,15701.0,45.7174,45.7504,45.7091,45.7339,15701.0
2019-12-20 14:15:00,55.4,55.45,55.38,55.41,19587.0,45.7339,45.7751,45.7174,45.7421,19587.0
2019-12-20 14:20:00,55.42,55.47,55.4,55.47,45702.0,45.7504,45.7916,45.7339,45.7916,45702.0
2019-12-20 14:25:00,55.47,55.53,55.45,55.51,52387.0,45.7916,45.8412,45.7751,45.8247,52387.0
2019-12-20 14:30:00,55.51,55.54,55.5,55.53,19536.0,45.8247,45.8494,45.8164,45.8412,19536.0
2019-12-20 14:35:00,55.54,55.57,55.53,55.56,12266.0,45.8494,45.8742,45.8412,45.8659,12266.0
2019-12-20 14:40:00,55.55,55.6,55.53,55.59,18968.0,45.8577,45.899,45.8412,45.8907,18968.0
2019-12-20 14:45:00,55.59,55.66,55.59,55.61,25279.0,45.8907,45.9485,45.8907,45.9072,25279.0
2019-12-20 14:50:00,55.62,55.63,55.58,55.62,26978.0,45.9155,45.9237,45.8825,45.9155,26978.0
2019-12-20 14:55:00,55.62,55.62,55.59,55.62,16716.0,45.9155,45.9155,45.8907,45.9155,16716.0
2019-12-20 15:00:00,55.62,55.63,55.56,55.62,30002.0,45.9155,45.9237,45.8659,45.9155,30002.0
2019-12-20 15:05:00,55.62,55.65,55.61,55.65,17915.0,45.9155,45.9402,45.9072,45.9402,17915.0
2019-12-20 15:10:00,55.65,55.66,55.55,55.59,37312.0,45.9402,45.9485,45.8577,45.8907,37312.0
2019-12-20 15:15:00,55.59,55.66,55.57,55.66,22350.0,45.8907,45.9485,45.8742,45.9485,22350.0
2019-12-20 15:20:00,55.66,55.66,55.6,55.62,35598.0,45.9485,45.9485,45.899,45.9155,35598.0
2019-12-20 15:25:00,55.62,55.68,55.59,55.66,37599.0,45.9155,45.965,45.8907,45.9485,37599.0
2019-12-20 15:30:00,55.67,55.73,55.65,55.69,33812.0,45.9568,46.0063,45.9402,45.9733,33812.0
2019-12-20 15:35:00,55.68,55.7,55.65,55.65,31670.0,45.965,45.9815,45.9402,45.9402,31670.0
2019-12-20 15:40:00,55.66,55.66,55.6,55.61,30943.0,45.9485,45.9485,45.899,45.9072,30943.0
2019-12-20 15:45:00,55.61,55.64,55.58,55.6,68980.0,45.9072,45.932,45.8825,45.899,68980.0
2019-12-20 15:50:00,55.6,55.64,55.57,55.64,65746.0,45.899,45.932,45.8742,45.932,65746.0
2019-12-20 15:55:00,55.63,55.79,55.62,55.79,246088.0,45.9237,46.0558,45.9155,46.0558,246088.0
2019-12-23 09:30:00,55.88,56.14,55.77,56.12,107391.0,46.1301,46.3447,46.0393,46.3282,107391.0
2019-12-23 09:35:00,56.13,56.17,55.78,55.83,49491.0,46.3365,46.3695,46.0476,46.0888,49491.0
2019-12-23 09:40:00,55.82,55.87,55.79,55.8,51040.0,46.0806,46.1219,46.0558,46.0641,51040.0
2019-12-23 09:45:00,55.8,55.84,55.67,55.73,49296.0,46.0641,46.0971,45.9568,46.0063,49296.0
2019-12-23 09:50:00,55.75,55.84,55.74,55.78,31330.0,46.0228,46.0971,46.0145,46.0476,31330.0
2019-12-23 09:55:00,55.78,55.78,55.7,55.76,35476.0,46.0476,46.0476,45.9815,46.0311,35476.0
2019-12-23 10:00:00,55.75,55.76,55.63,55.66,36536.0,46.0228,46.0311,45.9237,45.9485,36536.0
2019-12-23 10:05:00,55.65,55.67,55.47,55.48,35390.0,45.9402,45.9568,45.7916,45.7999,35390.0
2019-12-23 10:10:00,55.45,55.55,55.43,55.44,28820.0,45.7751,45.8577,45.7586,45.7669,28820.0
2019-12-23 10:15:00,55.45,55.53,55.44,55.5,14920.0,45.7751,45.8412,45.7669,45.8164,14920.0
2019-12-23 10:20:00,55.5,55.51,55.45,55.47,16986.0,45.8164,45.8247,45.7751,45.7916,16986.0
2019-12-23 10:25:00,55.46,55.48,55.42,55.44,17528.0,45.7834,45.7999,45.7504,45.7669,17528.0
2019-12-23 10:30:00,55.43,55.49,55.42,55.46,21187.0,45.7586,45.8082,45.7504,45.7834,21187.0
2019-12-23 10:35:00,55.47,55.5,55.44,55.48,14327.0,45.7916,45.8164,45.7669,45.7999,14327.0
2019-12-23 10:40:00,55.49,55.55,55.35,55.39,34894.0,45.8082,45.8577,45.6926,45.7256,34894.0
2019-12-23 10:45:00,55.4,55.43,55.4,55.41,8473.0,45.7339,45.7586,45.7339,45.7421,8473.0
2019-12-23 10:50:00,55.41,55.46,55.37,55.43,14662.0,45.7421,45.7834,45.7091,45.7586,14662.0
2019-12-23 10:55:00,55.42,55.5,55.42,55.48,24503.0,45.7504,45.8164,45.7504,45.7999,24503.0
2019-12-23 11:00:00,55.48,55.52,55.45,55.48,16241.0,45.7999,45.8329,45.7751,45.7999,16241.0
2019-12-23 11:05:00,55.48,55.49,55.46,55.49,9452.0,45.7999,45.8082,45.7834,45.8082,9452.0
2019-12-23 11:10:00,55.48,55.52,55.46,55.52,15973.0,45.7999,45.8329,45.7834,45.8329,15973.0
2019-12-23 11:15:00,55.51,55.51,55.44,55.45,17533.0,45.8247,45.8247,45.7669,45.7751,17533.0
2019-12-23 11:20:00,55.44,55.46,55.38,55.39,17589.0,45.7669,45.7834,45.7174,45.7256,17589.0
2019-12-23 11:25:00,55.39,55.48,55.39,55.41,18202.0,45.7256,45.7999,45.7256,45.7421,18202.0
2019-12-23 11:30:00,55.42,55.57,55.42,55.57,17838.0,45.7504,45.8742,45.7504,45.8742,17838.0
2019-12-23 11:35:00,55.58,55.66,55.57,55.66,11209.0,45.8825,45.9485,45.8742,45.9485,11209.0
2019-12-23 11:40:00,55.66,55.68,55.56,55.59,81934.0,45.9485,45.965,45.8659,45.8907,81934.0
2019-12-23 11:45:00,55.58,55.65,55.58,55.6,22389.0,45.8825,45.9402,45.8825,45.899,22389.0
2019-12-23 11:50:00,55.6,55.68,55.6,55.68,21759.0,45.899,45.965,45.899,45.965,21759.0
2019-12-23 11:55:00,55.68,55.76,55.67,55.73,34831.0,45.965,46.0311,45.9568,46.0063,34831.0
2019-12-23 12:00:00,55.73,55.75,55.68,55.7,20731.0,46.0063,46.0228,45.965,45.9815,20731.0
2019-12-23 12:05:00,55.72,55.75,55.7,55.71,32273.0,45.998,46.0228,45.9815,45.9898,32273.0
2019-12-23 12:10:00,55.71,55.73,55.68,55.7,13791.0,45.9898,46.0063,45.965,45.9815,13791.0
2019-12-23 12:15:00,55.7,55.71,55.66,55.66,23230.0,45.9815,45.9898,45.9485,45.9485,23230.0
2019-12-23 12:20:00,55.66,55.67,55.6,55.63,38135.0,45.9485,45.9568,45.899,45.9237,38135.0
2019-12-23 12:25:00,55.63,55.63,55.55,55.55,21408.0,45.9237,45.9237,45.8577,45.8577,21408.0
2019-12-23 12:30:00,55.55,55.57,55.54,55.55,14378.0,45.8577,45.8742,45.8494,45.8577,14378.0
2019-12-23 12:35:00,55.55,55.56,55.44,55.46,20245.0,45.8577,45.8659,45.7669,45.7834,20245.0
2019-12-23 12:40:00,55.46,55.5,55.41,55.49,24857.0,45.7834,45.8164,45.7421,45.8082,24857.0
2019-12-23 12:45:00,55.49,55.49,55.43,55.44,9076.0,45.8082,45.8082,45.7586,45.7669,9076.0
2019-12-23 12:50:00,55.44,55.44,55.33,55.4,40078.0,45.7669,45.7669,45.6761,45.7339,40078.0
2019-12-23 12:55:00,55.4,55.4,55.36,55.37,12843.0,45.7339,45.7339,45.7008,45.7091,12843.0
2019-12-23 13:00:00,55.39,55.44,55.38,55.41,9032.0,45.7256,45.7669,45.7174,45.7421,9032.0
2019-12-23 13:05:00,55.4,55.4,55.36,55.4,14449.0,45.7339,45.7339,45.7008,45.7339,14449.0
2019-12-23 13:10:00,55.4,55.43,55.39,55.41,11935.0,45.7339,45.7586,45.7256,45.7421,11935.0
2019-12-23 13:15:00,55.41,55.41,55.34,55.34,15602.0,45.7421,45.7421,45.6843,45.6843,15602.0
2019-12-23 13:20:00,55.34,55.38,55.33,55.33,13645.0,45.6843,45.7174,45.6761,45.6761,13645.0
2019-12-23 13:25:00,55.33,55.36,55.32,55.34,10829.0,45.6761,45.7008,45.6678,45.6843,10829.0
2019-12-23 13:30:00,55.35,55.37,55.34,55.34,10571.0,45.6926,45.7091,45.6843,45.6843,10571.0
2019-12-23 13:35:00,55.35,55.4,55.33,55.4,8380.0,45.6926,45.7339,45.6761,45.7339,8380.0
2019-12-23 13:40:00,55.42,55.44,55.36,55.42,19985.0,45.7504,45.7669,45.7008,45.7504,19985.0
2019-12-23 13:45:00,55.43,55.47,55.42,55.46,9812.0,45.7586,45.7916,45.7504,45.7834,9812.0
2019-12-23 13:50:00,55.47,55.47,55.43,55.44,17654.0,45.7916,45.7916,45.7586,45.7669,17654.0
2019-12-23 13:55:00,55.45,55.46,55.39,55.4,16008.0,45.7751,45.7834,45.7256,45.7339,16008.0
2019-12-23 14:00:00,55.39,55.41,55.35,55.35,26648.0,45.7256,45.7421,45.6926,45.6926,26648.0
2019-12-23 14:05:00,55.35,55.46,55.35,55.46,10619.0,45.6926,45.7834,45.6926,45.7834,10619.0
2019-12-23 14:10:00,55.46,55.53,55.44,55.48,16273.0,45.7834,45.8412,45.7669,45.7999,16273.0
2019-12-23 14:15:00,55.47,55.49,55.45,55.46,9044.0,45.7916,45.8082,45.7751,45.7834,9044.0
2019-12-23 14:20:00,55.47,55.47,55.44,55.45,8813.0,45.7916,45.7916,45.7669,45.7751,8813.0
2019-12-23 14:25:00,55.44,55.45,55.42,55.44,13311.0,45.7669,45.7751,45.7504,45.7669,13311.0
2019-12-23 14:30:00,55.43,55.45,55.42,55.42,8174.0,45.7586,45.7751,45.7504,45.7504,8174.0
2019-12-23 14:35:00,55.42,55.46,55.41,55.46,15092.0,45.7504,45.7834,45.7421,45.7834,15092.0
2019-12-23 14:40:00,55.46,55.48,55.45,55.46,13450.0,45.7834,45.7999,45.7751,45.7834,13450.0
2019-12-23 14:45:00,55.46,55.51,55.46,55.5,10982.0,45.7834,45.8247,45.7834,45.8164,10982.0
2019-12-23 14:50:00,55.5,55.52,55.47,55.49,13756.0,45.8164,45.8329,45.7916,45.8082,13756.0
2019-12-23 14:55:00,55.49,55.51,55.48,55.5,21905.0,45.8082,45.8247,45.7999,45.8164,21905.0
2019-12-23 15:00:00,55.5,55.51,55.45,55.45,23303.0,45.8164,45.8247,45.7751,45.7751,23303.0
2019-12-23 15:05:00,55.45,55.49,55.43,55.45,21979.0,45.7751,45.8082,45.7586,45.7751,21979.0
2019-12-23 15:10:00,55.46,55.47,55.43,55.45,13960.0,45.7834,45.7916,45.7586,45.7751,13960.0
2019-12-23 15:15:00,55.45,55.46,55.41,55.41,15927.0,45.7751,45.7834,45.7421,45.7421,15927.0
2019-12-23 15:20:00,55.41,55.46,55.37,55.46,35407.0,45.7421,45.7834,45.7091,45.7834,35407.0
2019-12-23 15:25:00,55.46,55.49,55.44,55.45,20419.0,45.7834,45.8082,45.7669,45.7751,20419.0
2019-12-23 15:30:00,55.44,55.46,55.41,55.42,20913.0,45.7669,45.7834,45.7421,45.7504,20913.0
2019-12-23 15:35:00,55.41,55.43,55.36,55.37,18161.0,45.7421,45.7586,45.7008,45.7091,18161.0
2019-12-23 15:40:00,55.37,55.38,55.32,55.32,91582.0,45.7091,45.7174,45.6678,45.6678,91582.0
2019-12-23 15:45:00,55.33,55.4,55.32,55.36,39524.0,45.6761,45.7339,45.6678,45.7008,39524.0
2019-12-23 15:50:00,55.36,55.39,55.32,55.32,40725.0,45.7008,45.7256,45.6678,45.6678,40725.0
2019-12-23 15:55:00,55.32,55.34,55.26,55.28,107183.0,45.6678,45.6843,45.6183,45.6348,107183.0
2019-12-24 09:30:00,55.25,55.38,55.08,55.13,42915.0,45.61,45.7174,45.4697,45.511,42915.0
2019-12-24 09:35:00,55.14,55.38,55.11,55.33,20658.0,45.5192,45.7174,45.4945,45.6761,20658.0
2019-12-24 09:40:00,55.33,55.38,55.16,55.18,23767.0,45.6761,45.7174,45.5357,45.5522,23767.0
2019-12-24 09:45:00,55.17,55.28,55.16,55.23,18667.0,45.544,45.6348,45.5357,45.5935,18667.0
2019-12-24 09:50:00,55.2,55.22,55.14,55.22,25691.0,45.5688,45.5853,45.5192,45.5853,25691.0
2019-12-24 09:55:00,55.23,55.32,55.21,55.32,12447.0,45.5935,45.6678,45.577,45.6678,12447.0
2019-12-24 10:00:00,55.34,55.47,55.32,55.45,30593.0,45.6843,45.7916,45.6678,45.7751,30593.0
2019-12-24 10:05:00,55.44,55.48,55.42,55.45,22864.0,45.7669,45.7999,45.7504,45.7751,22864.0
2019-12-24 10:10:00,55.44,55.59,55.44,55.58,26398.0,45.7669,45.8907,45.7669,45.8825,26398.0
2019-12-24 10:15:00,55.58,55.59,55.34,55.36,33793.0,45.8825,45.8907,45.6843,45.7008,33793.0
2019-12-24 10:20:00,55.36,55.48,55.35,55.47,33563.0,45.7008,45.7999,45.6926,45.7916,33563.0
2019-12-24 10:25:00,55.47,55.47,55.29,55.34,46928.0,45.7916,45.7916,45.6431,45.6843,46928.0
2019-12-24 10:30:00,55.34,55.36,55.25,55.35,19239.0,45.6843,45.7008,45.61,45.6926,19239.0
2019-12-24 10:35:00,55.34,55.41,55.34,55.4,10520.0,45.6843,45.7421,45.6843,45.7339,10520.0
2019-12-24 10:40:00,55.39,55.45,55.35,55.41,23551.0,45.7256,45.7751,45.6926,45.7421,23551.0
2019-12-24 10:45:00,55.41,55.44,55.39,55.44,18207.0,45.7421,45.7669,45.7256,45.7669,18207.0
2019-12-24 10:50:00,55.44,55.48,55.4,55.46,10550.0,45.7669,45.7999,45.7339,45.7834,10550.0
2019-12-24 10:55:00,55.46,55.47,55.42,55.47,13277.0,45.7834,45.7916,45.7504,45.7916,13277.0
2019-12-24 11:00:00,55.46,55.5,55.44,55.49,18015.0,45.7834,45.8164,45.7669,45.8082,18015.0
2019-12-24 11:05:00,55.49,55.52,55.48,55.5,15019.0,45.8082,45.8329,45.7999,45.8164,15019.0
2019-12-24 11:10:00,55.51,55.51,55.46,55.48,16969.0,45.8247,45.8247,45.7834,45.7999,16969.0
2019-12-24 11:15:00,55.48,55.55,55.48,55.55,9968.0,45.7999,45.8577,45.7999,45.8577,9968.0
2019-12-24 11:20:00,55.55,55.57,55.53,55.54,32372.0,45.8577,45.8742,45.8412,45.8494,32372.0
2019-12-24 11:25:00,55.54,55.55,55.47,55.48,13083.0,45.8494,45.8577,45.7916,45.7999,13083.0
2019-12-24 11:30:00,55.47,55.49,55.44,55.45,15374.0,45.7916,45.8082,45.7669,45.7751,15374.0
2019-12-24 11:35:00,55.46,55.49,55.45,55.48,8231.0,45.7834,45.8082,45.7751,45.7999,8231.0
2019-12-24 11:40:00,55.48,55.52,55.46,55.49,18748.0,45.7999,45.8329,45.7834,45.8082,18748.0
2019-12-24 11:45:00,55.5,55.52,55.46,55.48,25903.0,45.8164,45.8329,45.7834,45.7999,25903.0
2019-12-24 11:50:00,55.48,55.5,55.46,55.46,17378.0,45.7999,45.8164,45.7834,45.7834,17378.0
2019-12-24 11:55:00,55.47,55.53,55.46,55.47,34858.0,45.7916,45.8412,45.7834,45.7916,34858.0
2019-12-24 12:00:00,55.46,55.46,55.33,55.42,29662.0,45.7834,45.7834,45.6761,45.7504,29662.0
2019-12-24 12:05:00,55.41,55.47,55.41,55.47,14922.0,45.7421,45.7916,45.7421,45.7916,14922.0
2019-12-24 12:10:00,55.47,55.51,55.46,55.51,19485.0,45.7916,45.8247,45.7834,45.8247,19485.0
2019-12-24 12:15:00,55.51,55.58,55.43,55.43,41175.0,45.8247,45.8825,45.7586,45.7586,41175.0
2019-12-24 12:20:00,55.44,55.49,55.43,55.47,16767.0,45.7669,45.8082,45.7586,45.7916,16767.0
2019-12-24 12:25:00,55.46,55.5,55.45,55.49,17965.0,45.7834,45.8164,45.7751,45.8082,17965.0
2019-12-24 12:30:00,55.5,55.55,55.49,55.5,46843.0,45.8164,45.8577,45.8082,45.8164,46843.0
2019-12-24 12:35:00,55.49,55.55,55.46,55.5,32519.0,45.8082,45.8577,45.7834,45.8164,32519.0
2019-12-24 12:40:00,55.49,55.49,55.24,55.28,43396.0,45.8082,45.8082,45.6018,45.6348,43396.0
2019-12-24 12:45:00,55.28,55.41,55.28,55.34,19455.0,45.6348,45.7421,45.6348,45.6843,19455.0
2019-12-24 12:50:00,55.33,55.34,55.28,55.29,22312.0,45.6761,45.6843,45.6348,45.6431,22312.0
2019-12-24 12:55:00,55.29,55.5,55.28,55.41,118372.0,45.6431,45.8164,45.6348,45.7421,118372.0
2019-12-26 09:30:00,55.46,55.82,55.4,55.82,46233.0,45.7834,46.0806,45.7339,46.0806,46233.0
2019-12-26 09:35:00,55.82,55.84,55.76,55.79,11802.0,46.0806,46.0971,46.0311,46.0558,11802.0
2019-12-26 09:40:00,55.79,55.79,55.68,55.75,17684.0,46.0558,46.0558,45.965,46.0228,17684.0
2019-12-26 09:45:00,55.76,55.91,55.76,55.82,26736.0,46.0311,46.1549,46.0311,46.0806,26736.0
2019-12-26 09:50:00,55.84,55.89,55.83,55.85,15108.0,46.0971,46.1384,46.0888,46.1053,15108.0
2019-12-26 09:55:00,55.87,55.97,55.84,55.91,23258.0,46.1219,46.2044,46.0971,46.1549,23258.0
2019-12-26 10:00:00,55.92,55.99,55.86,55.96,33810.0,46.1631,46.2209,46.1136,46.1962,33810.0
2019-12-26 10:05:00,55.97,56.0,55.95,55.96,17431.0,46.2044,46.2292,46.1879,46.1962,17431.0
2019-12-26 10:10:00,55.97,55.98,55.86,55.86,30426.0,46.2044,46.2127,46.1136,46.1136,30426.0
2019-12-26 10:15:00,55.88,55.9,55.77,55.84,26452.0,46.1301,46.1466,46.0393,46.0971,26452.0
2019-12-26 10:20:00,55.84,56.08,55.82,56.04,89752.0,46.0971,46.2952,46.0806,46.2622,89752.0
2019-12-26 10:25:00,56.04,56.06,56.01,56.04,29501.0,46.2622,46.2787,46.2374,46.2622,29501.0
2019-12-26 10:30:00,56.04,56.04,56.0,56.03,27633.0,46.2622,46.2622,46.2292,46.2539,27633.0
2019-12-26 10:35:00,56.03,56.07,56.02,56.05,16970.0,46.2539,46.287,46.2457,46.2705,16970.0
2019-12-26 10:40:00,56.06,56.09,56.03,56.08,58277.0,46.2787,46.3035,46.2539,46.2952,58277.0
2019-12-26 10:45:00,56.08,56.08,56.02,56.04,20943.0,46.2952,46.2952,46.2457,46.2622,20943.0
2019-12-26 10:50:00,56.03,56.1,56.03,56.08,26396.0,46.2539,46.3117,46.2539,46.2952,26396.0
2019-12-26 10:55:00,56.08,56.09,56.06,56.07,9851.0,46.2952,46.3035,46.2787,46.287,9851.0
2019-12-26 11:00:00,56.08,56.11,56.06,56.08,24041.0,46.2952,46.32,46.2787,46.2952,24041.0
2019-12-26 11:05:00,56.08,56.08,56.02,56.04,14964.0,46.2952,46.2952,46.2457,46.2622,14964.0
2019-12-26 11:10:00,56.05,56.07,56.02,56.04,11653.0,46.2705,46.287,46.2457,46.2622,11653.0
2019-12-26 11:15:00,56.03,56.06,56.03,56.04,11739.0,46.2539,46.2787,46.2539,46.2622,11739.0
2019-12-26 11:20:00,56.05,56.1,56.04,56.1,13735.0,46.2705,46.3117,46.2622,46.3117,13735.0
2019-12-26 11:25:00,56.09,56.1,56.07,56.09,16061.0,46.3035,46.3117,46.287,46.3035,16061.0
2019-12-26 11:30:00,56.09,56.12,56.07,56.08,17932.0,46.3035,46.3282,46.287,46.2952,17932.0
2019-12-26 11:35:00,56.07,56.08,56.05,56.08,14848.0,46.287,46.2952,46.2705,46.2952,14848.0
2019-12-26 11:40:00,56.08,56.14,56.07,56.13,16577.0,46.2952,46.3447,46.287,46.3365,16577.0
2019-12-26 11:45:00,56.13,56.16,56.12,56.14,12174.0,46.3365,46.3613,46.3282,46.3447,12174.0
2019-12-26 11:50:00,56.14,56.15,56.08,56.09,24461.0,46.3447,46.353,46.2952,46.3035,24461.0
2019-12-26 11:55:00,56.09,56.12,56.07,56.12,14493.0,46.3035,46.3282,46.287,46.3282,14493.0
2019-12-26 12:00:00,56.12,56.2,56.12,56.16,41845.0,46.3282,46.3943,46.3282,46.3613,41845.0
2019-12-26 12:05:00,56.16,56.17,56.09,56.09,26040.0,46.3613,46.3695,46.3035,46.3035,26040.0
2019-12-26 12:10:00,56.1,56.14,56.06,56.06,14141.0,46.3117,46.3447,46.2787,46.2787,14141.0
2019-12-26 12:15:00,56.07,56.1,56.05,56.09,34967.0,46.287,46.3117,46.2705,46.3035,34967.0
2019-12-26 12:20:00,56.1,56.1,56.07,56.07,10164.0,46.3117,46.3117,46.287,46.287,10164.0
2019-12-26 12:25:00,56.08,56.1,56.06,56.09,11676.0,46.2952,46.3117,46.2787,46.3035,11676.0
2019-12-26 12:30:00,56.08,56.18,56.08,56.15,24836.0,46.2952,46.3778,46.2952,46.353,24836.0
2019-12-26 12:35:00,56.14,56.15,56.08,56.1,19954.0,46.3447,46.353,46.2952,46.3117,19954.0
2019-12-26 12:40:00,56.1,56.1,56.05,56.06,13074.0,46.3117,46.3117,46.2705,46.2787,13074.0
2019-12-26 12:45:00,56.07,56.15,56.06,56.11,35496.0,46.287,46.353,46.2787,46.32,35496.0
2019-12-26 12:50:00,56.1,56.14,56.1,56.1,13328.0,46.3117,46.3447,46.3117,46.3117,13328.0
2019-12-26 12:55:00,56.11,56.11,56.09,56.1,11243.0,46.32,46.32,46.3035,46.3117,11243.0
2019-12-26 13:00:00,56.1,56.12,56.1,56.11,8525.0,46.3117,46.3282,46.3117,46.32,8525.0
2019-12-26 13:05:00,56.11,56.12,56.09,56.12,13129.0,46.32,46.3282,46.3035,46.3282,13129.0
2019-12-26 13:10:00,56.11,56.13,56.1,56.12,12771.0,46.32,46.3365,46.3117,46.3282,12771.0
2019-12-26 13:15:00,56.12,56.13,56.11,56.13,8328.0,46.3282,46.3365,46.32,46.3365,8328.0
2019-12-26 13:20:00,56.12,56.16,56.11,56.16,18334.0,46.3282,46.3613,46.32,46.3613,18334.0
2019-12-26 13:25:00,56.15,56.16,56.12,56.12,11377.0,46.353,46.3613,46.3282,46.3282,11377.0
2019-12-26 13:30:00,56.12,56.13,56.09,56.1,21039.0,46.3282,46.3365,46.3035,46.3117,21039.0
2019-12-26 13:35:00,56.1,56.19,56.1,56.19,16752.0,46.3117,46.386,46.3117,46.386,16752.0
2019-12-26 13:40:00,56.19,56.22,56.18,56.22,8080.0,46.386,46.4108,46.3778,46.4108,8080.0
2019-12-26 13:45:00,56.21,56.23,56.17,56.23,17532.0,46.4025,46.419,46.3695,46.419,17532.0
2019-12-26 13:50:00,56.23,56.31,56.21,56.25,37729.0,46.419,46.4851,46.4025,46.4356,37729.0
2019-12-26 13:55:00,56.25,56.32,56.22,56.31,10786.0,46.4356,46.4933,46.4108,46.4851,10786.0
2019-12-26 14:00:00,56.31,56.33,56.29,56.3,12835.0,46.4851,46.5016,46.4686,46.4768,12835.0
2019-12-26 14:05:00,56.31,56.32,56.24,56.25,20011.0,46.4851,46.4933,46.4273,46.4356,20011.0
2019-12-26 14:10:00,56.24,56.32,56.23,56.32,27034.0,46.4273,46.4933,46.419,46.4933,27034.0
2019-12-26 14:15:00,56.31,56.32,56.29,56.31,13170.0,46.4851,46.4933,46.4686,46.4851,13170.0
2019-12-26 14:20:00,56.31,56.38,56.31,56.38,14771.0,46.4851,46.5429,46.4851,46.5429,14771.0
2019-12-26 14:25:00,56.36,56.37,56.34,56.36,12983.0,46.5264,46.5346,46.5099,46.5264,12983.0
2019-12-26 14:30:00,56.37,56.37,56.25,56.26,38397.0,46.5346,46.5346,46.4356,46.4438,38397.0
2019-12-26 14:35:00,56.26,56.3,56.25,56.26,15876.0,46.4438,46.4768,46.4356,46.4438,15876.0
2019-12-26 14:40:00,56.26,56.27,56.24,56.26,29204.0,46.4438,46.4521,46.4273,46.4438,29204.0
2019-12-26 14:45:00,56.27,56.29,56.26,56.28,9033.0,46.4521,46.4686,46.4438,46.4603,9033.0
2019-12-26 14:50:00,56.28,56.29,56.27,56.28,5443.0,46.4603,46.4686,46.4521,46.4603,5443.0
2019-12-26 14:55:00,56.28,56.32,56.28,56.31,11392.0,46.4603,46.4933,46.4603,46.4851,11392.0
2019-12-26 15:00:00,56.31,56.33,56.28,56.29,27162.0,46.4851,46.5016,46.4603,46.4686,27162.0
2019-12-26 15:05:00,56.29,56.32,56.28,56.32,24766.0,46.4686,46.4933,46.4603,46.4933,24766.0
2019-12-26 15:10:00,56.31,56.33,56.31,56.31,4216.0,46.4851,46.5016,46.4851,46.4851,4216.0
2019-12-26 15:15:00,56.32,56.32,56.3,56.31,9855.0,46.4933,46.4933,46.4768,46.4851,9855.0
2019-12-26 15:20:00,56.32,56.4,56.32,56.39,16316.0,46.4933,46.5594,46.4933,46.5511,16316.0
2019-12-26 15:25:00,56.4,56.42,56.35,56.38,33264.0,46.5594,46.5759,46.5181,46.5429,33264.0
2019-12-26 15:30:00,56.38,56.4,56.33,56.37,27690.0,46.5429,46.5594,46.5016,46.5346,27690.0
2019-12-26 15:35:00,56.37,56.38,56.26,56.28,40240.0,46.5346,46.5429,46.4438,46.4603,40240.0
2019-12-26 15:40:00,56.27,56.39,56.24,56.39,53983.0,46.4521,46.5511,46.4273,46.5511,53983.0
2019-12-26 15:45:00,56.39,56.39,56.3,56.31,36958.0,46.5511,46.5511,46.4768,46.4851,36958.0
2019-12-26 15:50:00,56.3,56.36,56.3,56.36,41845.0,46.4768,46.5264,46.4768,46.5264,41845.0
2019-12-26 15:55:00,56.35,56.36,56.28,56.31,116680.0,46.5181,46.5264,46.4603,46.4851,116680.0
2019-12-27 09:30:00,56.4,56.69,56.35,56.48,91214.0,46.5594,46.7988,46.5181,46.6254,91214.0
2019-12-27 09:35:00,56.5,56.62,56.43,56.57,48116.0,46.6419,46.741,46.5841,46.6997,48116.0
2019-12-27 09:40:00,56.57,56.68,56.51,56.58,48101.0,46.6997,46.7905,46.6502,46.708,48101.0
2019-12-27 09:45:00,56.59,56.64,56.42,56.43,28404.0,46.7162,46.7575,46.5759,46.5841,28404.0
2019-12-27 09:50:00,56.42,56.42,56.31,56.32,11203.0,46.5759,46.5759,46.4851,46.4933,11203.0
2019-12-27 09:55:00,56.31,56.38,56.3,56.36,21180.0,46.4851,46.5429,46.4768,46.5264,21180.0
2019-12-27 10:00:00,56.37,56.4,56.21,56.25,40901.0,46.5346,46.5594,46.4025,46.4356,40901.0
2019-12-27 10:05:00,56.25,56.33,56.2,56.27,39638.0,46.4356,46.5016,46.3943,46.4521,39638.0
2019-12-27 10:10:00,56.28,56.38,56.25,56.38,16821.0,46.4603,46.5429,46.4356,46.5429,16821.0
2019-12-27 10:15:00,56.38,56.39,56.31,56.32,12339.0,46.5429,46.5511,46.4851,46.4933,12339.0
2019-12-27 10:20:00,56.31,56.33,56.27,56.29,30564.0,46.4851,46.5016,46.4521,46.4686,30564.0
2019-12-27 10:25:00,56.28,56.3,56.16,56.23,34440.0,46.4603,46.4768,46.3613,46.419,34440.0
2019-12-27 10:30:00,56.22,56.22,56.16,56.2,15813.0,46.4108,46.4108,46.3613,46.3943,15813.0
2019-12-27 10:35:00,56.2,56.21,56.14,56.14,18877.0,46.3943,46.4025,46.3447,46.3447,18877.0
2019-12-27 10:40:00,56.14,56.17,56.08,56.14,22334.0,46.3447,46.3695,46.2952,46.3447,22334.0
2019-12-27 10:45:00,56.15,56.23,56.14,56.21,10622.0,46.353,46.419,46.3447,46.4025,10622.0
2019-12-27 10:50:00,56.21,56.24,56.19,56.23,8041.0,46.4025,46.4273,46.386,46.419,8041.0
2019-12-27 10:55:00,56.24,56.26,56.22,56.23,10919.0,46.4273,46.4438,46.4108,46.419,10919.0
2019-12-27 11:00:00,56.23,56.23,56.15,56.2,14394.0,46.419,46.419,46.353,46.3943,14394.0
2019-12-27 11:05:00,56.2,56.26,56.2,56.24,13889.0,46.3943,46.4438,46.3943,46.4273,13889.0
2019-12-27 11:10:00,56.25,56.25,56.23,56.25,9433.0,46.4356,46.4356,46.419,46.4356,9433.0
2019-12-27 11:15:00,56.24,56.25,56.14,56.18,28849.0,46.4273,46.4356,46.3447,46.3778,28849.0
2019-12-27 11:20:00,56.17,56.24,56.17,56.19,8059.0,46.3695,46.4273,46.3695,46.386,8059.0
2019-12-27 11:25:00,56.17,56.19,56.11,56.12,28514.0,46.3695,46.386,46.32,46.3282,28514.0
2019-12-27 11:30:00,56.12,56.13,56.04,56.11,47005.0,46.3282,46.3365,46.2622,46.32,47005.0
2019-12-27 11:35:00,56.11,56.16,56.09,56.14,8430.0,46.32,46.3613,46.3035,46.3447,8430.0
2019-12-27 11:40:00,56.14,56.18,56.12,56.15,14124.0,46.3447,46.3778,46.3282,46.353,14124.0
2019-12-27 11:45:00,56.16,56.2,56.15,56.16,6892.0,46.3613,46.3943,46.353,46.3613,6892.0
2019-12-27 11:50:00,56.17,56.31,56.17,56.3,16631.0,46.3695,46.4851,46.3695,46.4768,16631.0
2019-12-27 11:55:00,56.29,56.35,56.29,56.35,12119.0,46.4686,46.5181,46.4686,46.5181,12119.0
2019-12-27 12:00:00,56.34,56.36,56.28,56.29,16120.0,46.5099,46.5264,46.4603,46.4686,16120.0
2019-12-27 12:05:00,56.29,56.32,56.28,56.3,9580.0,46.4686,46.4933,46.4603,46.4768,9580.0
2019-12-27 12:10:00,56.31,56.39,56.31,56.37,21135.0,46.4851,46.5511,46.4851,46.5346,21135.0
2019-12-27 12:15:00,56.37,56.46,56.34,56.44,56691.0,46.5346,46.6089,46.5099,46.5924,56691.0
2019-12-27 12:20:00,56.45,56.45,56.4,56.41,21505.0,46.6007,46.6007,46.5594,46.5676,21505.0
2019-12-27 12:25:00,56.4,56.41,56.36,56.36,11995.0,46.5594,46.5676,46.5264,46.5264,11995.0
2019-12-27 12:30:00,56.36,56.4,56.34,56.35,10730.0,46.5264,46.5594,46.5099,46.5181,10730.0
2019-12-27 12:35:00,56.35,56.39,56.34,56.35,7001.0,46.5181,46.5511,46.5099,46.5181,7001.0
2019-12-27 12:40:00,56.33,56.36,56.31,56.36,14504.0,46.5016,46.5264,46.4851,46.5264,14504.0
2019-12-27 12:45:00,56.37,56.39,56.33,56.33,6801.0,46.5346,46.5511,46.5016,46.5016,6801.0
2019-12-27 12:50:00,56.35,56.36,56.32,56.35,10599.0,46.5181,46.5264,46.4933,46.5181,10599.0
2019-12-27 12:55:00,56.35,56.35,56.31,56.34,8694.0,46.5181,46.5181,46.4851,46.5099,8694.0
2019-12-27 13:00:00,56.34,56.35,56.32,56.33,4871.0,46.5099,46.5181,46.4933,46.5016,4871.0
2019-12-27 13:05:00,56.32,56.36,56.28,56.35,17367.0,46.4933,46.5264,46.4603,46.5181,17367.0
2019-12-27 13:10:00,56.35,56.39,56.34,56.39,11602.0,46.5181,46.5511,46.5099,46.5511,11602.0
2019-12-27 13:15:00,56.39,56.41,56.36,56.39,13281.0,46.5511,46.5676,46.5264,46.5511,13281.0
2019-12-27 13:20:00,56.38,56.45,56.37,56.41,7465.0,46.5429,46.6007,46.5346,46.5676,7465.0
2019-12-27 13:25:00,56.41,56.44,56.32,56.42,18685.0,46.5676,46.5924,46.4933,46.5759,18685.0
2019-12-27 13:30:00,56.41,56.42,56.37,56.38,12539.0,46.5676,46.5759,46.5346,46.5429,12539.0
2019-12-27 13:35:00,56.38,56.39,56.35,56.37,9351.0,46.5429,46.5511,46.5181,46.5346,9351.0
2019-12-27 13:40:00,56.36,56.4,56.36,56.37,12540.0,46.5264,46.5594,46.5264,46.5346,12540.0
2019-12-27 13:45:00,56.35,56.37,56.28,56.28,9551.0,46.5181,46.5346,46.4603,46.4603,9551.0
2019-12-27 13:50:00,56.27,56.27,56.23,56.25,11080.0,46.4521,46.4521,46.419,46.4356,11080.0
2019-12-27 13:55:00,56.24,56.29,56.24,56.26,5876.0,46.4273,46.4686,46.4273,46.4438,5876.0
2019-12-27 14:00:00,56.27,56.31,56.2,56.25,30660.0,46.4521,46.4851,46.3943,46.4356,30660.0
2019-12-27 14:05:00,56.24,56.31,56.24,56.29,23044.0,46.4273,46.4851,46.4273,46.4686,23044.0
2019-12-27 14:10:00,56.29,56.31,56.26,56.3,5700.0,46.4686,46.4851,46.4438,46.4768,5700.0
2019-12-27 14:15:00,56.3,56.33,56.29,56.32,12500.0,46.4768,46.5016,46.4686,46.4933,12500.0
2019-12-27 14:20:00,56.31,56.35,56.29,56.31,16457.0,46.4851,46.5181,46.4686,46.4851,16457.0
2019-12-27 14:25:00,56.31,56.32,56.28,56.29,3362.0,46.4851,46.4933,46.4603,46.4686,3362.0
2019-12-27 14:30:00,56.29,56.32,56.29,56.32,3858.0,46.4686,46.4933,46.4686,46.4933,3858.0
2019-12-27 14:35:00,56.32,56.32,56.3,56.32,4928.0,46.4933,46.4933,46.4768,46.4933,4928.0
2019-12-27 14:40:00,56.31,56.33,56.29,56.32,9949.0,46.4851,46.5016,46.4686,46.4933,9949.0
2019-12-27 14:45:00,56.33,56.34,56.31,56.34,7922.0,46.5016,46.5099,46.4851,46.5099,7922.0
2019-12-27 14:50:00,56.33,56.37,56.31,56.36,11553.0,46.5016,46.5346,46.4851,46.5264,11553.0
2019-12-27 14:55:00,56.35,56.38,56.35,56.37,18339.0,46.5181,46.5429,46.5181,46.5346,18339.0
2019-12-27 15:00:00,56.36,56.37,56.33,56.34,7077.0,46.5264,46.5346,46.5016,46.5099,7077.0
2019-12-27 15:05:00,56.33,56.33,56.31,56.31,2264.0,46.5016,46.5016,46.4851,46.4851,2264.0
2019-12-27 15:10:00,56.31,56.32,56.29,56.29,10029.0,46.4851,46.4933,46.4686,46.4686,10029.0
2019-12-27 15:15:00,56.29,56.31,56.26,56.29,13438.0,46.4686,46.4851,46.4438,46.4686,13438.0
2019-12-27 15:20:00,56.29,56.29,56.21,56.22,13301.0,46.4686,46.4686,46.4025,46.4108,13301.0
2019-12-27 15:25:00,56.22,56.24,56.19,56.2,16496.0,46.4108,46.4273,46.386,46.3943,16496.0
2019-12-27 15:30:00,56.2,56.22,56.19,56.21,9684.0,46.3943,46.4108,46.386,46.4025,9684.0
2019-12-27 15:35:00,56.2,56.25,56.2,56.21,13031.0,46.3943,46.4356,46.3943,46.4025,13031.0
2019-12-27 15:40:00,56.21,56.25,56.17,56.18,11186.0,46.4025,46.4356,46.3695,46.3778,11186.0
2019-12-27 15:45:00,56.18,56.19,56.12,56.13,18416.0,46.3778,46.386,46.3282,46.3365,18416.0
2019-12-27 15:50:00,56.12,56.2,56.1,56.2,22427.0,46.3282,46.3943,46.3117,46.3943,22427.0
2019-12-27 15:55:00,56.19,56.21,56.14,56.15,54015.0,46.386,46.4025,46.3447,46.353,54015.0
2019-12-30 09:30:00,56.17,56.2,55.91,56.01,80558.0,46.3695,46.3943,46.1549,46.2374,80558.0
2019-12-30 09:35:00,56.01,56.01,55.8,55.81,30502.0,46.2374,46.2374,46.0641,46.0723,30502.0
2019-12-30 09:40:00,55.83,55.87,55.71,55.77,29410.0,46.0888,46.1219,45.9898,46.0393,29410.0
2019-12-30 09:45:00,55.79,55.97,55.77,55.92,32709.0,46.0558,46.2044,46.0393,46.1631,32709.0
2019-12-30 09:50:00,55.92,56.08,55.89,56.01,53082.0,46.1631,46.2952,46.1384,46.2374,53082.0
2019-12-30 09:55:00,56.01,56.01,55.88,55.88,13411.0,46.2374,46.2374,46.1301,46.1301,13411.0
2019-12-30 10:00:00,55.9,55.95,55.81,55.82,39820.0,46.1466,46.1879,46.0723,46.0806,39820.0
2019-12-30 10:05:00,55.84,55.91,55.83,55.88,7315.0,46.0971,46.1549,46.0888,46.1301,7315.0
2019-12-30 10:10:00,55.87,55.92,55.78,55.82,19006.0,46.1219,46.1631,46.0476,46.0806,19006.0
2019-12-30 10:15:00,55.8,55.82,55.63,55.64,28373.0,46.0641,46.0806,45.9237,45.932,28373.0
2019-12-30 10:20:00,55.65,55.75,55.65,55.74,17224.0,45.9402,46.0228,45.9402,46.0145,17224.0
2019-12-30 10:25:00,55.73,55.77,55.71,55.75,10748.0,46.0063,46.0393,45.9898,46.0228,10748.0
2019-12-30 10:30:00,55.76,55.78,55.64,55.64,23242.0,46.0311,46.0476,45.932,45.932,23242.0
2019-12-30 10:35:00,55.64,55.73,55.64,55.73,8712.0,45.932,46.0063,45.932,46.0063,8712.0
2019-12-30 10:40:00,55.73,55.78,55.72,55.74,6367.0,46.0063,46.0476,45.998,46.0145,6367.0
2019-12-30 10:45:00,55.75,55.78,55.7,55.7,9097.0,46.0228,46.0476,45.9815,45.9815,9097.0
2019-12-30 10:50:00,55.7,55.73,55.68,55.71,9178.0,45.9815,46.0063,45.965,45.9898,9178.0
2019-12-30 10:55:00,55.73,55.74,55.7,55.71,6453.0,46.0063,46.0145,45.9815,45.9898,6453.0
2019-12-30 11:00:00,55.72,55.73,55.64,55.64,15598.0,45.998,46.0063,45.932,45.932,15598.0
2019-12-30 11:05:00,55.63,55.64,55.54,55.56,30120.0,45.9237,45.932,45.8494,45.8659,30120.0
2019-12-30 11:10:00,55.53,55.65,55.53,55.65,25555.0,45.8412,45.9402,45.8412,45.9402,25555.0
2019-12-30 11:15:00,55.64,55.64,55.53,55.59,60959.0,45.932,45.932,45.8412,45.8907,60959.0
2019-12-30 11:20:00,55.58,55.62,55.56,55.59,29087.0,45.8825,45.9155,45.8659,45.8907,29087.0
2019-12-30 11:25:00,55.58,55.58,55.52,55.53,26957.0,45.8825,45.8825,45.8329,45.8412,26957.0
2019-12-30 11:30:00,55.51,55.58,55.47,55.57,34435.0,45.8247,45.8825,45.7916,45.8742,34435.0
2019-12-30 11:35:00,55.57,55.63,55.55,55.55,29487.0,45.8742,45.9237,45.8577,45.8577,29487.0
2019-12-30 11:40:00,55.56,55.6,55.53,55.59,26750.0,45.8659,45.899,45.8412,45.8907,26750.0
2019-12-30 11:45:00,55.63,55.68,55.62,55.68,10160.0,45.9237,45.965,45.9155,45.965,10160.0
2019-12-30 11:50:00,55.67,55.73,55.67,55.67,24212.0,45.9568,46.0063,45.9568,45.9568,24212.0
2019-12-30 11:55:00,55.67,55.7,55.66,55.66,16834.0,45.9568,45.9815,45.9485,45.9485,16834.0
2019-12-30 12:00:00,55.67,55.72,55.64,55.71,11152.0,45.9568,45.998,45.932,45.9898,11152.0
2019-12-30 12:05:00,55.7,55.78,55.67,55.74,12954.0,45.9815,46.0476,45.9568,46.0145,12954.0
2019-12-30 12:10:00,55.74,55.78,55.73,55.77,5461.0,46.0145,46.0476,46.0063,46.0393,5461.0
2019-12-30 12:15:00,55.77,55.8,55.76,55.79,13627.0,46.0393,46.0641,46.0311,46.0558,13627.0
2019-12-30 12:20:00,55.8,55.83,55.79,55.8,17719.0,46.0641,46.0888,46.0558,46.0641,17719.0
2019-12-30 12:25:00,55.79,55.84,55.73,55.75,18201.0,46.0558,46.0971,46.0063,46.0228,18201.0
2019-12-30 12:30:00,55.75,55.87,55.75,55.83,23839.0,46.0228,46.1219,46.0228,46.0888,23839.0
2019-12-30 12:35:00,55.83,55.86,55.81,55.84,12307.0,46.0888,46.1136,46.0723,46.0971,12307.0
2019-12-30 12:40:00,55.82,55.86,55.82,55.83,7477.0,46.0806,46.1136,46.0806,46.0888,7477.0
2019-12-30 12:45:00,55.84,55.86,55.81,55.82,6788.0,46.0971,46.1136,46.0723,46.0806,6788.0
2019-12-30 12:50:00,55.82,55.85,55.78,55.81,21528.0,46.0806,46.1053,46.0476,46.0723,21528.0
2019-12-30 12:55:00,55.82,55.83,55.76,55.8,13383.0,46.0806,46.0888,46.0311,46.0641,13383.0
2019-12-30 13:00:00,55.81,55.83,55.76,55.76,8088.0,46.0723,46.0888,46.0311,46.0311,8088.0
2019-12-30 13:05:00,55.77,55.79,55.75,55.75,5687.0,46.0393,46.0558,46.0228,46.0228,5687.0
2019-12-30 13:10:00,55.76,55.78,55.74,55.76,8087.0,46.0311,46.0476,46.0145,46.0311,8087.0
2019-12-30 13:15:00,55.77,55.79,55.74,55.74,9139.0,46.0393,46.0558,46.0145,46.0145,9139.0
2019-12-30 13:20:00,55.75,55.75,55.71,55.75,12848.0,46.0228,46.0228,45.9898,46.0228,12848.0
2019-12-30 13:25:00,55.75,55.75,55.7,55.71,9026.0,46.0228,46.0228,45.9815,45.9898,9026.0
2019-12-30 13:30:00,55.72,55.78,55.7,55.76,28735.0,45.998,46.0476,45.9815,46.0311,28735.0
2019-12-30 13:35:00,55.77,55.97,55.77,55.91,86223.0,46.0393,46.2044,46.0393,46.1549,86223.0
2019-12-30 13:40:00,55.91,55.91,55.8,55.84,30185.0,46.1549,46.1549,46.0641,46.0971,30185.0
2019-12-30 13:45:00,55.84,55.87,55.78,55.79,14260.0,46.0971,46.1219,46.0476,46.0558,14260.0
2019-12-30 13:50:00,55.79,55.85,55.78,55.81,17149.0,46.0558,46.1053,46.0476,46.0723,17149.0
2019-12-30 13:55:00,55.81,55.86,55.81,55.84,8314.0,46.0723,46.1136,46.0723,46.0971,8314.0
2019-12-30 14:00:00,55.85,55.85,55.78,55.8,17295.0,46.1053,46.1053,46.0476,46.0641,17295.0
2019-12-30 14:05:00,55.78,55.81,55.76,55.78,8607.0,46.0476,46.0723,46.0311,46.0476,8607.0
2019-12-30 14:10:00,55.78,55.8,55.77,55.79,7474.0,46.0476,46.0641,46.0393,46.0558,7474.0
2019-12-30 14:15:00,55.79,55.82,55.77,55.79,9586.0,46.0558,46.0806,46.0393,46.0558,9586.0
2019-12-30 14:20:00,55.79,55.81,55.78,55.78,6563.0,46.0558,46.0723,46.0476,46.0476,6563.0
2019-12-30 14:25:00,55.79,55.8,55.76,55.8,11883.0,46.0558,46.0641,46.0311,46.0641,11883.0
2019-12-30 14:30:00,55.8,55.83,55.79,55.81,5801.0,46.0641,46.0888,46.0558,46.0723,5801.0
2019-12-30 14:35:00,55.82,55.85,55.8,55.84,10576.0,46.0806,46.1053,46.0641,46.0971,10576.0
2019-12-30 14:40:00,55.85,55.89,55.84,55.88,6245.0,46.1053,46.1384,46.0971,46.1301,6245.0
2019-12-30 14:45:00,55.88,55.9,55.85,55.9,16927.0,46.1301,46.1466,46.1053,46.1466,16927.0
2019-12-30 14:50:00,55.93,55.95,55.87,55.94,20444.0,46.1714,46.1879,46.1219,46.1796,20444.0
2019-12-30 14:55:00,55.94,55.95,55.87,55.89,13721.0,46.1796,46.1879,46.1219,46.1384,13721.0
2019-12-30 15:00:00,55.88,55.89,55.85,55.89,7759.0,46.1301,46.1384,46.1053,46.1384,7759.0
2019-12-30 15:05:00,55.88,55.92,55.88,55.89,10260.0,46.1301,46.1631,46.1301,46.1384,10260.0
2019-12-30 15:10:00,55.88,55.9,55.86,55.87,5513.0,46.1301,46.1466,46.1136,46.1219,5513.0
2019-12-30 15:15:00,55.87,55.9,55.85,55.88,14414.0,46.1219,46.1466,46.1053,46.1301,14414.0
2019-12-30 15:20:00,55.88,55.91,55.88,55.89,9080.0,46.1301,46.1549,46.1301,46.1384,9080.0
2019-12-30 15:25:00,55.89,55.9,55.85,55.88,13924.0,46.1384,46.1466,46.1053,46.1301,13924.0
2019-12-30 15:30:00,55.89,55.9,55.86,55.89,15596.0,46.1384,46.1466,46.1136,46.1384,15596.0
2019-12-30 15:35:00,55.89,55.9,55.88,55.89,11925.0,46.1384,46.1466,46.1301,46.1384,11925.0
2019-12-30 15:40:00,55.89,55.91,55.88,55.9,6955.0,46.1384,46.1549,46.1301,46.1466,6955.0
2019-12-30 15:45:00,55.9,55.95,55.88,55.95,14180.0,46.1466,46.1879,46.1301,46.1879,14180.0
2019-12-30 15:50:00,55.94,55.97,55.91,55.93,28658.0,46.1796,46.2044,46.1549,46.1714,28658.0
2019-12-30 15:55:00,55.93,56.01,55.91,56.0,117592.0,46.1714,46.2374,46.1549,46.2292,117592.0
2019-12-31 09:30:00,56.0,56.0,55.75,55.75,59459.0,46.2292,46.2292,46.0228,46.0228,59459.0
2019-12-31 09:35:00,55.77,56.01,55.77,55.98,32395.0,46.0393,46.2374,46.0393,46.2127,32395.0
2019-12-31 09:40:00,56.0,56.12,55.98,56.09,18974.0,46.2292,46.3282,46.2127,46.3035,18974.0
2019-12-31 09:45:00,56.08,56.27,56.05,56.25,20215.0,46.2952,46.4521,46.2705,46.4356,20215.0
2019-12-31 09:50:00,56.22,56.29,56.21,56.26,19862.0,46.4108,46.4686,46.4025,46.4438,19862.0
2019-12-31 09:55:00,56.25,56.3,56.15,56.16,34553.0,46.4356,46.4768,46.353,46.3613,34553.0
2019-12-31 10:00:00,56.17,56.19,56.07,56.1,18258.0,46.3695,46.386,46.287,46.3117,18258.0
2019-12-31 10:05:00,56.11,56.19,56.06,56.19,29201.0,46.32,46.386,46.2787,46.386,29201.0
2019-12-31 10:10:00,56.2,56.2,56.09,56.13,21442.0,46.3943,46.3943,46.3035,46.3365,21442.0
2019-12-31 10:15:00,56.1,56.15,56.07,56.1,10304.0,46.3117,46.353,46.287,46.3117,10304.0
2019-12-31 10:20:00,56.11,56.11,56.03,56.04,13778.0,46.32,46.32,46.2539,46.2622,13778.0
2019-12-31 10:25:00,56.04,56.09,56.04,56.09,6547.0,46.2622,46.3035,46.2622,46.3035,6547.0
2019-12-31 10:30:00,56.09,56.11,56.01,56.06,36562.0,46.3035,46.32,46.2374,46.2787,36562.0
2019-12-31 10:35:00,56.06,56.1,56.03,56.03,14508.0,46.2787,46.3117,46.2539,46.2539,14508.0
2019-12-31 10:40:00,56.03,56.07,56.02,56.06,5408.0,46.2539,46.287,46.2457,46.2787,5408.0
2019-12-31 10:45:00,56.05,56.06,56.01,56.01,4868.0,46.2705,46.2787,46.2374,46.2374,4868.0
2019-12-31 10:50:00,56.01,56.01,55.94,55.96,8416.0,46.2374,46.2374,46.1796,46.1962,8416.0
2019-12-31 10:55:00,55.96,56.0,55.93,55.97,17430.0,46.1962,46.2292,46.1714,46.2044,17430.0
2019-12-31 11:00:00,55.97,56.01,55.95,56.01,7246.0,46.2044,46.2374,46.1879,46.2374,7246.0
2019-12-31 11:05:00,56.0,56.01,55.96,55.97,7244.0,46.2292,46.2374,46.1962,46.2044,7244.0
2019-12-31 11:10:00,55.97,55.98,55.86,55.9,13475.0,46.2044,46.2127,46.1136,46.1466,13475.0
2019-12-31 11:15:00,55.89,55.93,55.88,55.91,8129.0,46.1384,46.1714,46.1301,46.1549,8129.0
2019-12-31 11:20:00,55.91,55.97,55.91,55.93,17473.0,46.1549,46.2044,46.1549,46.1714,17473.0
2019-12-31 11:25:00,55.94,55.94,55.87,55.89,6938.0,46.1796,46.1796,46.1219,46.1384,6938.0
2019-12-31 11:30:00,55.87,55.91,55.84,55.9,5015.0,46.1219,46.1549,46.0971,46.1466,5015.0
2019-12-31 11:35:00,55.9,55.9,55.87,55.89,7689.0,46.1466,46.1466,46.1219,46.1384,7689.0
2019-12-31 11:40:00,55.89,55.91,55.88,55.9,7142.0,46.1384,46.1549,46.1301,46.1466,7142.0
2019-12-31 11:45:00,55.91,56.0,55.91,55.97,9385.0,46.1549,46.2292,46.1549,46.2044,9385.0
2019-12-31 11:50:00,55.96,55.96,55.93,55.93,6038.0,46.1962,46.1962,46.1714,46.1714,6038.0
2019-12-31 11:55:00,55.92,55.92,55.86,55.89,5496.0,46.1631,46.1631,46.1136,46.1384,5496.0
2019-12-31 12:00:00,55.88,55.9,55.85,55.87,8224.0,46.1301,46.1466,46.1053,46.1219,8224.0
2019-12-31 12:05:00,55.88,55.89,55.85,55.87,4809.0,46.1301,46.1384,46.1053,46.1219,4809.0
2019-12-31 12:10:00,55.86,55.87,55.81,55.83,6314.0,46.1136,46.1219,46.0723,46.0888,6314.0
2019-12-31 12:15:00,55.82,55.83,55.81,55.82,3388.0,46.0806,46.0888,46.0723,46.0806,3388.0
2019-12-31 12:20:00,55.81,55.84,55.79,55.82,12980.0,46.0723,46.0971,46.0558,46.0806,12980.0
2019-12-31 12:25:00,55.82,55.85,55.79,55.84,12449.0,46.0806,46.1053,46.0558,46.0971,12449.0
2019-12-31 12:30:00,55.84,55.86,55.81,55.85,6981.0,46.0971,46.1136,46.0723,46.1053,6981.0
2019-12-31 12:35:00,55.85,55.85,55.83,55.84,4409.0,46.1053,46.1053,46.0888,46.0971,4409.0
2019-12-31 12:40:00,55.83,55.87,55.82,55.86,4825.0,46.0888,46.1219,46.0806,46.1136,4825.0
2019-12-31 12:45:00,55.86,55.86,55.77,55.8,15670.0,46.1136,46.1136,46.0393,46.0641,15670.0
2019-12-31 12:50:00,55.78,55.79,55.73,55.78,20802.0,46.0476,46.0558,46.0063,46.0476,20802.0
2019-12-31 12:55:00,55.77,55.78,55.73,55.74,4513.0,46.0393,46.0476,46.0063,46.0145,4513.0
2019-12-31 13:00:00,55.73,55.79,55.73,55.79,20982.0,46.0063,46.0558,46.0063,46.0558,20982.0
2019-12-31 13:05:00,55.81,55.85,55.8,55.82,9040.0,46.0723,46.1053,46.0641,46.0806,9040.0
2019-12-31 13:10:00,55.81,55.82,55.79,55.8,4487.0,46.0723,46.0806,46.0558,46.0641,4487.0
2019-12-31 13:15:00,55.8,55.82,55.77,55.78,7609.0,46.0641,46.0806,46.0393,46.0476,7609.0
2019-12-31 13:20:00,55.78,55.82,55.78,55.81,7789.0,46.0476,46.0806,46.0476,46.0723,7789.0
2019-12-31 13:25:00,55.81,55.81,55.79,55.8,10200.0,46.0723,46.0723,46.0558,46.0641,10200.0
2019-12-31 13:30:00,55.8,55.84,55.79,55.8,17251.0,46.0641,46.0971,46.0558,46.0641,17251.0
2019-12-31 13:35:00,55.8,55.86,55.8,55.86,8025.0,46.0641,46.1136,46.0641,46.1136,8025.0
2019-12-31 13:40:00,55.84,55.86,55.75,55.76,13693.0,46.0971,46.1136,46.0228,46.0311,13693.0
2019-12-31 13:45:00,55.75,55.75,55.63,55.66,35325.0,46.0228,46.0228,45.9237,45.9485,35325.0
2019-12-31 13:50:00,55.66,55.73,55.66,55.71,15595.0,45.9485,46.0063,45.9485,45.9898,15595.0
2019-12-31 13:55:00,55.7,55.73,55.7,55.72,6066.0,45.9815,46.0063,45.9815,45.998,6066.0
2019-12-31 14:00:00,55.72,55.73,55.7,55.71,6355.0,45.998,46.0063,45.9815,45.9898,6355.0
2019-12-31 14:05:00,55.72,55.73,55.67,55.67,10685.0,45.998,46.0063,45.9568,45.9568,10685.0
2019-12-31 14:10:00,55.68,55.7,55.63,55.64,19111.0,45.965,45.9815,45.9237,45.932,19111.0
2019-12-31 14:15:00,55.64,55.74,55.63,55.72,9195.0,45.932,46.0145,45.9237,45.998,9195.0
2019-12-31 14:20:00,55.72,55.74,55.71,55.73,5011.0,45.998,46.0145,45.9898,46.0063,5011.0
2019-12-31 14:25:00,55.73,55.76,55.72,55.74,7401.0,46.0063,46.0311,45.998,46.0145,7401.0
2019-12-31 14:30:00,55.75,55.75,55.7,55.72,7251.0,46.0228,46.0228,45.9815,45.998,7251.0
2019-12-31 14:35:00,55.72,55.72,55.7,55.72,8036.0,45.998,45.998,45.9815,45.998,8036.0
2019-12-31 14:40:00,55.72,55.73,55.71,55.73,5477.0,45.998,46.0063,45.9898,46.0063,5477.0
2019-12-31 14:45:00,55.72,55.78,55.71,55.77,8952.0,45.998,46.0476,45.9898,46.0393,8952.0
2019-12-31 14:50:00,55.77,55.79,55.75,55.78,7263.0,46.0393,46.0558,46.0228,46.0476,7263.0
2019-12-31 14:55:00,55.78,55.8,55.76,55.77,7234.0,46.0476,46.0641,46.0311,46.0393,7234.0
2019-12-31 15:00:00,55.77,55.77,55.73,55.75,7949.0,46.0393,46.0393,46.0063,46.0228,7949.0
2019-12-31 15:05:00,55.75,55.75,55.72,55.72,4770.0,46.0228,46.0228,45.998,45.998,4770.0
2019-12-31 15:10:00,55.71,55.74,55.7,55.74,7123.0,45.9898,46.0145,45.9815,46.0145,7123.0
2019-12-31 15:15:00,55.73,55.74,55.71,55.73,14658.0,46.0063,46.0145,45.9898,46.0063,14658.0
2019-12-31 15:20:00,55.72,55.74,55.72,55.74,6680.0,45.998,46.0145,45.998,46.0145,6680.0
2019-12-31 15:25:00,55.74,55.75,55.73,55.74,7926.0,46.0145,46.0228,46.0063,46.0145,7926.0
2019-12-31 15:30:00,55.73,55.82,55.73,55.82,17031.0,46.0063,46.0806,46.0063,46.0806,17031.0
2019-12-31 15:35:00,55.81,55.87,55.8,55.85,22991.0,46.0723,46.1219,46.0641,46.1053,22991.0
2019-12-31 15:40:00,55.85,55.86,55.83,55.84,23108.0,46.1053,46.1136,46.0888,46.0971,23108.0
2019-12-31 15:45:00,55.85,55.86,55.76,55.81,30714.0,46.1053,46.1136,46.0311,46.0723,30714.0
2019-12-31 15:50:00,55.82,55.85,55.81,55.82,48124.0,46.0806,46.1053,46.0723,46.0806,48124.0
2019-12-31 15:55:00,55.84,55.94,55.78,55.94,134142.0,46.0971,46.1796,46.0476,46.1796,134142.0
2020-01-02 09:30:00,56.2,56.46,56.13,56.2,109507.0,46.3943,46.6089,46.3365,46.3943,109507.0
2020-01-02 09:35:00,56.25,56.37,56.15,56.19,39883.0,46.4356,46.5346,46.353,46.386,39883.0
2020-01-02 09:40:00,56.19,56.3,56.16,56.29,28569.0,46.386,46.4768,46.3613,46.4686,28569.0
2020-01-02 09:45:00,56.28,56.32,56.16,56.22,30450.0,46.4603,46.4933,46.3613,46.4108,30450.0
2020-01-02 09:50:00,56.23,56.25,56.0,56.0,31297.0,46.419,46.4356,46.2292,46.2292,31297.0
2020-01-02 09:55:00,56.01,56.14,55.98,56.0,35993.0,46.2374,46.3447,46.2127,46.2292,35993.0
2020-01-02 10:00:00,55.98,55.99,55.81,55.93,31130.0,46.2127,46.2209,46.0723,46.1714,31130.0
2020-01-02 10:05:00,55.93,55.93,55.81,55.88,18155.0,46.1714,46.1714,46.0723,46.1301,18155.0
2020-01-02 10:10:00,55.89,55.92,55.79,55.83,19912.0,46.1384,46.1631,46.0558,46.0888,19912.0
2020-01-02 10:15:00,55.82,55.87,55.7,55.84,40276.0,46.0806,46.1219,45.9815,46.0971,40276.0
2020-01-02 10:20:00,55.86,55.9,55.83,55.83,22224.0,46.1136,46.1466,46.0888,46.0888,22224.0
2020-01-02 10:25:00,55.81,55.86,55.77,55.79,38028.0,46.0723,46.1136,46.0393,46.0558,38028.0
2020-01-02 10:30:00,55.8,55.86,55.75,55.86,36782.0,46.0641,46.1136,46.0228,46.1136,36782.0
2020-01-02 10:35:00,55.87,55.92,55.83,55.84,22467.0,46.1219,46.1631,46.0888,46.0971,22467.0
2020-01-02 10:40:00,55.83,55.85,55.8,55.84,32839.0,46.0888,46.1053,46.0641,46.0971,32839.0
2020-01-02 10:45:00,55.83,55.85,55.78,55.81,43457.0,46.0888,46.1053,46.0476,46.0723,43457.0
2020-01-02 10:50:00,55.81,55.82,55.76,55.78,13484.0,46.0723,46.0806,46.0311,46.0476,13484.0
2020-01-02 10:55:00,55.78,55.81,55.78,55.79,67730.0,46.0476,46.0723,46.0476,46.0558,67730.0
2020-01-02 11:00:00,55.79,55.81,55.78,55.8,48320.0,46.0558,46.0723,46.0476,46.0641,48320.0
2020-01-02 11:05:00,55.8,55.8,55.74,55.75,23412.0,46.0641,46.0641,46.0145,46.0228,23412.0
2020-01-02 11:10:00,55.76,55.78,55.74,55.76,14281.0,46.0311,46.0476,46.0145,46.0311,14281.0
2020-01-02 11:15:00,55.76,55.79,55.74,55.79,14729.0,46.0311,46.0558,46.0145,46.0558,14729.0
2020-01-02 11:20:00,55.79,55.81,55.77,55.79,37379.0,46.0558,46.0723,46.0393,46.0558,37379.0
2020-01-02 11:25:00,55.79,55.8,55.71,55.77,60055.0,46.0558,46.0641,45.9898,46.0393,60055.0
2020-01-02 11:30:00,55.76,55.8,55.73,55.74,24000.0,46.0311,46.0641,46.0063,46.0145,24000.0
2020-01-02 11:35:00,55.75,55.75,55.64,55.69,35671.0,46.0228,46.0228,45.932,45.9733,35671.0
2020-01-02 11:40:00,55.68,55.7,55.63,55.69,22879.0,45.965,45.9815,45.9237,45.9733,22879.0
2020-01-02 11:45:00,55.7,55.7,55.62,55.67,28290.0,45.9815,45.9815,45.9155,45.9568,28290.0
2020-01-02 11:50:00,55.7,55.7,55.64,55.67,23280.0,45.9815,45.9815,45.932,45.9568,23280.0
2020-01-02 11:55:00,55.67,55.72,55.64,55.68,38591.0,45.9568,45.998,45.932,45.965,38591.0
2020-01-02 12:00:00,55.69,55.75,55.67,55.75,30497.0,45.9733,46.0228,45.9568,46.0228,30497.0
2020-01-02 12:05:00,55.74,55.85,55.73,55.84,31979.0,46.0145,46.1053,46.0063,46.0971,31979.0
2020-01-02 12:10:00,55.83,55.89,55.76,55.76,31805.0,46.0888,46.1384,46.0311,46.0311,31805.0
2020-01-02 12:15:00,55.76,55.82,55.75,55.79,20799.0,46.0311,46.0806,46.0228,46.0558,20799.0
2020-01-02 12:20:00,55.78,55.79,55.73,55.73,32036.0,46.0476,46.0558,46.0063,46.0063,32036.0
2020-01-02 12:25:00,55.73,55.75,55.67,55.69,32308.0,46.0063,46.0228,45.9568,45.9733,32308.0
2020-01-02 12:30:00,55.7,55.75,55.68,55.75,51483.0,45.9815,46.0228,45.965,46.0228,51483.0
2020-01-02 12:35:00,55.75,55.78,55.73,55.76,18041.0,46.0228,46.0476,46.0063,46.0311,18041.0
2020-01-02 12:40:00,55.76,55.79,55.71,55.78,18020.0,46.0311,46.0558,45.9898,46.0476,18020.0
2020-01-02 12:45:00,55.79,55.8,55.75,55.75,14905.0,46.0558,46.0641,46.0228,46.0228,14905.0
2020-01-02 12:50:00,55.74,55.77,55.69,55.72,25958.0,46.0145,46.0393,45.9733,45.998,25958.0
2020-01-02 12:55:00,55.72,55.72,55.67,55.68,21739.0,45.998,45.998,45.9568,45.965,21739.0
2020-01-02 13:00:00,55.69,55.69,55.65,55.67,16778.0,45.9733,45.9733,45.9402,45.9568,16778.0
2020-01-02 13:05:00,55.67,55.68,55.59,55.6,26358.0,45.9568,45.965,45.8907,45.899,26358.0
2020-01-02 13:10:00,55.59,55.61,55.56,55.59,11095.0,45.8907,45.9072,45.8659,45.8907,11095.0
2020-01-02 13:15:00,55.6,55.65,55.57,55.64,18760.0,45.899,45.9402,45.8742,45.932,18760.0
2020-01-02 13:20:00,55.64,55.76,55.64,55.72,14808.0,45.932,46.0311,45.932,45.998,14808.0
2020-01-02 13:25:00,55.72,55.72,55.65,55.7,26855.0,45.998,45.998,45.9402,45.9815,26855.0
2020-01-02 13:30:00,55.7,55.74,55.68,55.72,20039.0,45.9815,46.0145,45.965,45.998,20039.0
2020-01-02 13:35:00,55.74,55.8,55.73,55.75,8019.0,46.0145,46.0641,46.0063,46.0228,8019.0
2020-01-02 13:40:00,55.76,55.8,55.75,55.79,7597.0,46.0311,46.0641,46.0228,46.0558,7597.0
2020-01-02 13:45:00,55.79,55.8,55.73,55.79,12709.0,46.0558,46.0641,46.0063,46.0558,12709.0
2020-01-02 13:50:00,55.79,55.8,55.76,55.78,10351.0,46.0558,46.0641,46.0311,46.0476,10351.0
2020-01-02 13:55:00,55.78,55.78,55.72,55.75,9438.0,46.0476,46.0476,45.998,46.0228,9438.0
2020-01-02 14:00:00,55.74,55.78,55.72,55.78,10808.0,46.0145,46.0476,45.998,46.0476,10808.0
2020-01-02 14:05:00,55.77,55.78,55.72,55.77,12587.0,46.0393,46.0476,45.998,46.0393,12587.0
2020-01-02 14:10:00,55.77,55.77,55.74,55.75,7059.0,46.0393,46.0393,46.0145,46.0228,7059.0
2020-01-02 14:15:00,55.78,55.79,55.73,55.73,16295.0,46.0476,46.0558,46.0063,46.0063,16295.0
2020-01-02 14:20:00,55.73,55.77,55.71,55.74,19999.0,46.0063,46.0393,45.9898,46.0145,19999.0
2020-01-02 14:25:00,55.74,55.76,55.66,55.67,36987.0,46.0145,46.0311,45.9485,45.9568,36987.0
2020-01-02 14:30:00,55.67,55.72,55.67,55.7,8668.0,45.9568,45.998,45.9568,45.9815,8668.0
2020-01-02 14:35:00,55.69,55.7,55.67,55.68,23845.0,45.9733,45.9815,45.9568,45.965,23845.0
2020-01-02 14:40:00,55.67,55.72,55.65,55.7,15320.0,45.9568,45.998,45.9402,45.9815,15320.0
2020-01-02 14:45:00,55.7,55.71,55.65,55.67,28182.0,45.9815,45.9898,45.9402,45.9568,28182.0
2020-01-02 14:50:00,55.67,55.7,55.66,55.68,22518.0,45.9568,45.9815,45.9485,45.965,22518.0
2020-01-02 14:55:00,55.67,55.71,55.64,55.7,24106.0,45.9568,45.9898,45.932,45.9815,24106.0
2020-01-02 15:00:00,55.7,55.71,55.66,55.71,32531.0,45.9815,45.9898,45.9485,45.9898,32531.0
2020-01-02 15:05:00,55.7,55.71,55.69,55.7,26136.0,45.9815,45.9898,45.9733,45.9815,26136.0
2020-01-02 15:10:00,55.7,55.73,55.7,55.71,22476.0,45.9815,46.0063,45.9815,45.9898,22476.0
2020-01-02 15:15:00,55.71,55.79,55.71,55.79,20833.0,45.9898,46.0558,45.9898,46.0558,20833.0
2020-01-02 15:20:00,55.79,55.8,55.75,55.76,20882.0,46.0558,46.0641,46.0228,46.0311,20882.0
2020-01-02 15:25:00,55.75,55.8,55.75,55.79,16424.0,46.0228,46.0641,46.0228,46.0558,16424.0
2020-01-02 15:30:00,55.79,55.8,55.77,55.78,24668.0,46.0558,46.0641,46.0393,46.0476,24668.0
2020-01-02 15:35:00,55.78,55.78,55.69,55.73,30223.0,46.0476,46.0476,45.9733,46.0063,30223.0
2020-01-02 15:40:00,55.73,55.74,55.71,55.73,30904.0,46.0063,46.0145,45.9898,46.0063,30904.0
2020-01-02 15:45:00,55.73,55.73,55.66,55.7,40487.0,46.0063,46.0063,45.9485,45.9815,40487.0
2020-01-02 15:50:00,55.7,55.76,55.65,55.75,65184.0,45.9815,46.0311,45.9402,46.0228,65184.0
2020-01-02 15:55:00,55.75,55.79,55.73,55.79,190062.0,46.0228,46.0558,46.0063,46.0558,190062.0
2020-01-03 09:30:00,55.12,55.23,55.0,55.05,79307.0,45.5027,45.5935,45.4037,45.4449,79307.0
2020-01-03 09:35:00,55.09,55.46,54.93,55.4,56513.0,45.478,45.7834,45.3459,45.7339,56513.0
2020-01-03 09:40:00,55.4,55.56,55.39,55.54,63124.0,45.7339,45.8659,45.7256,45.8494,63124.0
2020-01-03 09:45:00,55.57,55.6,55.44,55.57,58481.0,45.8742,45.899,45.7669,45.8742,58481.0
2020-01-03 09:50:00,55.58,55.59,55.42,55.48,41584.0,45.8825,45.8907,45.7504,45.7999,41584.0
2020-01-03 09:55:00,55.48,55.54,55.42,55.48,17175.0,45.7999,45.8494,45.7504,45.7999,17175.0
2020-01-03 10:00:00,55.48,55.51,55.38,55.45,24269.0,45.7999,45.8247,45.7174,45.7751,24269.0
2020-01-03 10:05:00,55.43,55.46,55.35,55.42,36379.0,45.7586,45.7834,45.6926,45.7504,36379.0
2020-01-03 10:10:00,55.42,55.54,55.4,55.54,25336.0,45.7504,45.8494,45.7339,45.8494,25336.0
2020-01-03 10:15:00,55.54,55.59,55.48,55.48,18105.0,45.8494,45.8907,45.7999,45.7999,18105.0
2020-01-03 10:20:00,55.46,55.57,55.43,55.57,16537.0,45.7834,45.8742,45.7586,45.8742,16537.0
2020-01-03 10:25:00,55.57,55.58,55.54,55.58,21030.0,45.8742,45.8825,45.8494,45.8825,21030.0
2020-01-03 10:30:00,55.59,55.6,55.5,55.51,32279.0,45.8907,45.899,45.8164,45.8247,32279.0
2020-01-03 10:35:00,55.5,55.63,55.5,55.62,31836.0,45.8164,45.9237,45.8164,45.9155,31836.0
2020-01-03 10:40:00,55.63,55.73,55.63,55.68,40567.0,45.9237,46.0063,45.9237,45.965,40567.0
2020-01-03 10:45:00,55.68,55.7,55.57,55.58,32483.0,45.965,45.9815,45.8742,45.8825,32483.0
2020-01-03 10:50:00,55.57,55.58,55.42,55.44,37412.0,45.8742,45.8825,45.7504,45.7669,37412.0
2020-01-03 10:55:00,55.44,55.5,55.43,55.49,29703.0,45.7669,45.8164,45.7586,45.8082,29703.0
2020-01-03 11:00:00,55.5,55.63,55.49,55.51,26566.0,45.8164,45.9237,45.8082,45.8247,26566.0
2020-01-03 11:05:00,55.52,55.55,55.49,55.5,13320.0,45.8329,45.8577,45.8082,45.8164,13320.0
2020-01-03 11:10:00,55.5,55.5,55.45,55.5,20259.0,45.8164,45.8164,45.7751,45.8164,20259.0
2020-01-03 11:15:00,55.5,55.57,55.46,55.54,35518.0,45.8164,45.8742,45.7834,45.8494,35518.0
2020-01-03 11:20:00,55.53,55.64,55.51,55.59,21775.0,45.8412,45.932,45.8247,45.8907,21775.0
2020-01-03 11:25:00,55.59,55.61,55.55,55.58,64135.0,45.8907,45.9072,45.8577,45.8825,64135.0
2020-01-03 11:30:00,55.59,55.61,55.55,55.6,36921.0,45.8907,45.9072,45.8577,45.899,36921.0
2020-01-03 11:35:00,55.6,55.6,55.55,55.56,25040.0,45.899,45.899,45.8577,45.8659,25040.0
2020-01-03 11:40:00,55.57,55.6,55.55,55.6,24907.0,45.8742,45.899,45.8577,45.899,24907.0
2020-01-03 11:45:00,55.59,55.6,55.59,55.6,28144.0,45.8907,45.899,45.8907,45.899,28144.0
2020-01-03 11:50:00,55.6,55.74,55.59,55.74,31829.0,45.899,46.0145,45.8907,46.0145,31829.0
2020-01-03 11:55:00,55.75,55.76,55.69,55.7,18684.0,46.0228,46.0311,45.9733,45.9815,18684.0
2020-01-03 12:00:00,55.7,55.76,55.68,55.71,13621.0,45.9815,46.0311,45.965,45.9898,13621.0
2020-01-03 12:05:00,55.71,55.72,55.59,55.64,24806.0,45.9898,45.998,45.8907,45.932,24806.0
2020-01-03 12:10:00,55.64,55.65,55.61,55.62,9125.0,45.932,45.9402,45.9072,45.9155,9125.0
2020-01-03 12:15:00,55.62,55.64,55.59,55.61,15801.0,45.9155,45.932,45.8907,45.9072,15801.0
2020-01-03 12:20:00,55.61,55.61,55.58,55.59,14485.0,45.9072,45.9072,45.8825,45.8907,14485.0
2020-01-03 12:25:00,55.59,55.62,55.58,55.62,21478.0,45.8907,45.9155,45.8825,45.9155,21478.0
2020-01-03 12:30:00,55.64,55.69,55.61,55.67,18984.0,45.932,45.9733,45.9072,45.9568,18984.0
2020-01-03 12:35:00,55.66,55.7,55.65,55.69,18871.0,45.9485,45.9815,45.9402,45.9733,18871.0
2020-01-03 12:40:00,55.69,55.72,55.69,55.72,9772.0,45.9733,45.998,45.9733,45.998,9772.0
2020-01-03 12:45:00,55.72,55.72,55.7,55.72,7735.0,45.998,45.998,45.9815,45.998,7735.0
2020-01-03 12:50:00,55.72,55.74,55.7,55.72,14781.0,45.998,46.0145,45.9815,45.998,14781.0
2020-01-03 12:55:00,55.73,55.73,55.7,55.73,8495.0,46.0063,46.0063,45.9815,46.0063,8495.0
2020-01-03 13:00:00,55.73,55.79,55.7,55.79,22174.0,46.0063,46.0558,45.9815,46.0558,22174.0
2020-01-03 13:05:00,55.79,55.9,55.78,55.88,44841.0,46.0558,46.1466,46.0476,46.1301,44841.0
2020-01-03 13:10:00,55.88,55.92,55.81,55.82,79200.0,46.1301,46.1631,46.0723,46.0806,79200.0
2020-01-03 13:15:00,55.83,55.91,55.82,55.89,10284.0,46.0888,46.1549,46.0806,46.1384,10284.0
2020-01-03 13:20:00,55.88,55.91,55.85,55.91,7372.0,46.1301,46.1549,46.1053,46.1549,7372.0
2020-01-03 13:25:00,55.93,55.99,55.92,55.98,12496.0,46.1714,46.2209,46.1631,46.2127,12496.0
2020-01-03 13:30:00,55.98,56.0,55.9,55.9,14717.0,46.2127,46.2292,46.1466,46.1466,14717.0
2020-01-03 13:35:00,55.9,55.9,55.74,55.82,11790.0,46.1466,46.1466,46.0145,46.0806,11790.0
2020-01-03 13:40:00,55.84,55.89,55.82,55.89,18229.0,46.0971,46.1384,46.0806,46.1384,18229.0
2020-01-03 13:45:00,55.88,55.91,55.85,55.89,12320.0,46.1301,46.1549,46.1053,46.1384,12320.0
2020-01-03 13:50:00,55.88,55.89,55.84,55.86,9073.0,46.1301,46.1384,46.0971,46.1136,9073.0
2020-01-03 13:55:00,55.85,55.86,55.81,55.82,7389.0,46.1053,46.1136,46.0723,46.0806,7389.0
2020-01-03 14:00:00,55.82,55.84,55.79,55.81,12748.0,46.0806,46.0971,46.0558,46.0723,12748.0
2020-01-03 14:05:00,55.81,55.82,55.76,55.8,16493.0,46.0723,46.0806,46.0311,46.0641,16493.0
2020-01-03 14:10:00,55.79,55.81,55.74,55.74,9183.0,46.0558,46.0723,46.0145,46.0145,9183.0
2020-01-03 14:15:00,55.74,55.77,55.71,55.75,9330.0,46.0145,46.0393,45.9898,46.0228,9330.0
2020-01-03 14:20:00,55.74,55.76,55.73,55.76,8344.0,46.0145,46.0311,46.0063,46.0311,8344.0
2020-01-03 14:25:00,55.76,55.77,55.72,55.76,24236.0,46.0311,46.0393,45.998,46.0311,24236.0
2020-01-03 14:30:00,55.76,55.76,55.7,55.71,9876.0,46.0311,46.0311,45.9815,45.9898,9876.0
2020-01-03 14:35:00,55.7,55.74,55.68,55.73,10289.0,45.9815,46.0145,45.965,46.0063,10289.0
2020-01-03 14:40:00,55.73,55.76,55.72,55.75,9963.0,46.0063,46.0311,45.998,46.0228,9963.0
2020-01-03 14:45:00,55.75,55.77,55.72,55.73,24809.0,46.0228,46.0393,45.998,46.0063,24809.0
2020-01-03 14:50:00,55.73,55.83,55.72,55.83,32513.0,46.0063,46.0888,45.998,46.0888,32513.0
2020-01-03 14:55:00,55.83,55.92,55.83,55.87,17734.0,46.0888,46.1631,46.0888,46.1219,17734.0
2020-01-03 15:00:00,55.86,55.94,55.86,55.9,13082.0,46.1136,46.1796,46.1136,46.1466,13082.0
2020-01-03 15:05:00,55.9,55.91,55.88,55.89,10732.0,46.1466,46.1549,46.1301,46.1384,10732.0
2020-01-03 15:10:00,55.88,55.9,55.85,55.88,11975.0,46.1301,46.1466,46.1053,46.1301,11975.0
2020-01-03 15:15:00,55.89,55.91,55.88,55.88,17869.0,46.1384,46.1549,46.1301,46.1301,17869.0
2020-01-03 15:20:00,55.88,55.94,55.88,55.9,11205.0,46.1301,46.1796,46.1301,46.1466,11205.0
2020-01-03 15:25:00,55.9,55.92,55.87,55.88,16797.0,46.1466,46.1631,46.1219,46.1301,16797.0
2020-01-03 15:30:00,55.87,55.91,55.81,55.91,19651.0,46.1219,46.1549,46.0723,46.1549,19651.0
2020-01-03 15:35:00,55.9,55.94,55.88,55.89,25915.0,46.1466,46.1796,46.1301,46.1384,25915.0
2020-01-03 15:40:00,55.89,55.98,55.88,55.98,20184.0,46.1384,46.2127,46.1301,46.2127,20184.0
2020-01-03 15:45:00,55.99,55.99,55.93,55.95,32896.0,46.2209,46.2209,46.1714,46.1879,32896.0
2020-01-03 15:50:00,55.94,56.06,55.93,56.01,72322.0,46.1796,46.2787,46.1714,46.2374,72322.0
2020-01-03 15:55:00,56.02,56.02,55.95,56.0,88417.0,46.2457,46.2457,46.1879,46.2292,88417.0
2020-01-06 09:30:00,55.21,55.43,55.04,55.34,107371.0,45.577,45.7586,45.4367,45.6843,107371.0
2020-01-06 09:35:00,55.37,55.44,55.28,55.37,54968.0,45.7091,45.7669,45.6348,45.7091,54968.0
2020-01-06 09:40:00,55.37,55.39,55.18,55.18,47252.0,45.7091,45.7256,45.5522,45.5522,47252.0
2020-01-06 09:45:00,55.21,55.35,55.18,55.25,29455.0,45.577,45.6926,45.5522,45.61,29455.0
2020-01-06 09:50:00,55.25,55.27,55.11,55.18,41828.0,45.61,45.6265,45.4945,45.5522,41828.0
2020-01-06 09:55:00,55.2,55.31,55.11,55.26,37111.0,45.5688,45.6596,45.4945,45.6183,37111.0
2020-01-06 10:00:00,55.28,55.4,55.27,55.4,26222.0,45.6348,45.7339,45.6265,45.7339,26222.0
2020-01-06 10:05:00,55.41,55.59,55.4,55.56,63730.0,45.7421,45.8907,45.7339,45.8659,63730.0
2020-01-06 10:10:00,55.57,55.66,55.54,55.55,31623.0,45.8742,45.9485,45.8494,45.8577,31623.0
2020-01-06 10:15:00,55.56,55.58,55.48,55.51,29865.0,45.8659,45.8825,45.7999,45.8247,29865.0
2020-01-06 10:20:00,55.5,55.5,55.21,55.38,115666.0,45.8164,45.8164,45.577,45.7174,115666.0
2020-01-06 10:25:00,55.38,55.4,55.23,55.26,78990.0,45.7174,45.7339,45.5935,45.6183,78990.0
2020-01-06 10:30:00,55.3,55.42,55.3,55.38,24289.0,45.6513,45.7504,45.6513,45.7174,24289.0
2020-01-06 10:35:00,55.4,55.51,55.39,55.46,14630.0,45.7339,45.8247,45.7256,45.7834,14630.0
2020-01-06 10:40:00,55.48,55.55,55.45,55.52,9355.0,45.7999,45.8577,45.7751,45.8329,9355.0
2020-01-06 10:45:00,55.51,55.55,55.5,55.55,9719.0,45.8247,45.8577,45.8164,45.8577,9719.0
2020-01-06 10:50:00,55.54,55.6,55.51,55.6,13153.0,45.8494,45.899,45.8247,45.899,13153.0
2020-01-06 10:55:00,55.59,55.6,55.56,55.6,12072.0,45.8907,45.899,45.8659,45.899,12072.0
2020-01-06 11:00:00,55.61,55.63,55.53,55.54,12334.0,45.9072,45.9237,45.8412,45.8494,12334.0
2020-01-06 11:05:00,55.55,55.61,55.55,55.59,6172.0,45.8577,45.9072,45.8577,45.8907,6172.0
2020-01-06 11:10:00,55.6,55.74,55.6,55.72,28911.0,45.899,46.0145,45.899,45.998,28911.0
2020-01-06 11:15:00,55.73,55.75,55.67,55.71,34833.0,46.0063,46.0228,45.9568,45.9898,34833.0
2020-01-06 11:20:00,55.71,55.73,55.64,55.66,28798.0,45.9898,46.0063,45.932,45.9485,28798.0
2020-01-06 11:25:00,55.65,55.66,55.59,55.62,14132.0,45.9402,45.9485,45.8907,45.9155,14132.0
2020-01-06 11:30:00,55.61,55.66,55.59,55.59,7905.0,45.9072,45.9485,45.8907,45.8907,7905.0
2020-01-06 11:35:00,55.58,55.69,55.57,55.69,7739.0,45.8825,45.9733,45.8742,45.9733,7739.0
2020-01-06 11:40:00,55.69,55.74,55.67,55.7,14031.0,45.9733,46.0145,45.9568,45.9815,14031.0
2020-01-06 11:45:00,55.73,55.77,55.67,55.69,43505.0,46.0063,46.0393,45.9568,45.9733,43505.0
2020-01-06 11:50:00,55.67,55.69,55.62,55.64,22107.0,45.9568,45.9733,45.9155,45.932,22107.0
2020-01-06 11:55:00,55.64,55.69,55.63,55.68,9509.0,45.932,45.9733,45.9237,45.965,9509.0
2020-01-06 12:00:00,55.67,55.69,55.66,55.69,16917.0,45.9568,45.9733,45.9485,45.9733,16917.0
2020-01-06 12:05:00,55.69,55.69,55.63,55.67,8359.0,45.9733,45.9733,45.9237,45.9568,8359.0
2020-01-06 12:10:00,55.68,55.7,55.65,55.66,6346.0,45.965,45.9815,45.9402,45.9485,6346.0
2020-01-06 12:15:00,55.66,55.7,55.64,55.68,7518.0,45.9485,45.9815,45.932,45.965,7518.0
2020-01-06 12:20:00,55.67,55.7,55.65,55.68,7694.0,45.9568,45.9815,45.9402,45.965,7694.0
2020-01-06 12:25:00,55.69,55.74,55.68,55.69,14357.0,45.9733,46.0145,45.965,45.9733,14357.0
2020-01-06 12:30:00,55.69,55.71,55.67,55.7,6957.0,45.9733,45.9898,45.9568,45.9815,6957.0
2020-01-06 12:35:00,55.7,55.74,55.66,55.66,16728.0,45.9815,46.0145,45.9485,45.9485,16728.0
2020-01-06 12:40:00,55.65,55.65,55.58,55.61,25423.0,45.9402,45.9402,45.8825,45.9072,25423.0
2020-01-06 12:45:00,55.61,55.63,55.59,55.59,8544.0,45.9072,45.9237,45.8907,45.8907,8544.0
2020-01-06 12:50:00,55.59,55.6,55.52,55.55,12620.0,45.8907,45.899,45.8329,45.8577,12620.0
2020-01-06 12:55:00,55.55,55.57,55.54,55.56,8753.0,45.8577,45.8742,45.8494,45.8659,8753.0
2020-01-06 13:00:00,55.55,55.59,55.54,55.57,7172.0,45.8577,45.8907,45.8494,45.8742,7172.0
2020-01-06 13:05:00,55.56,55.57,55.54,55.54,14963.0,45.8659,45.8742,45.8494,45.8494,14963.0
2020-01-06 13:10:00,55.55,55.6,55.54,55.57,20635.0,45.8577,45.899,45.8494,45.8742,20635.0
2020-01-06 13:15:00,55.59,55.59,55.53,55.56,9465.0,45.8907,45.8907,45.8412,45.8659,9465.0
2020-01-06 13:20:00,55.56,55.56,55.51,55.53,14268.0,45.8659,45.8659,45.8247,45.8412,14268.0
2020-01-06 13:25:00,55.53,55.53,55.52,55.53,11092.0,45.8412,45.8412,45.8329,45.8412,11092.0
2020-01-06 13:30:00,55.53,55.53,55.49,55.52,25129.0,45.8412,45.8412,45.8082,45.8329,25129.0
2020-01-06 13:35:00,55.52,55.53,55.49,55.53,15837.0,45.8329,45.8412,45.8082,45.8412,15837.0
2020-01-06 13:40:00,55.53,55.53,55.51,55.52,9915.0,45.8412,45.8412,45.8247,45.8329,9915.0
2020-01-06 13:45:00,55.52,55.53,55.49,55.52,9500.0,45.8329,45.8412,45.8082,45.8329,9500.0
2020-01-06 13:50:00,55.52,55.53,55.51,55.53,8542.0,45.8329,45.8412,45.8247,45.8412,8542.0
2020-01-06 13:55:00,55.53,55.53,55.47,55.52,15166.0,45.8412,45.8412,45.7916,45.8329,15166.0
2020-01-06 14:00:00,55.52,55.53,55.48,55.49,13047.0,45.8329,45.8412,45.7999,45.8082,13047.0
2020-01-06 14:05:00,55.49,55.5,55.47,55.5,11741.0,45.8082,45.8164,45.7916,45.8164,11741.0
2020-01-06 14:10:00,55.5,55.59,55.49,55.56,28144.0,45.8164,45.8907,45.8082,45.8659,28144.0
2020-01-06 14:15:00,55.55,55.56,55.53,55.54,17462.0,45.8577,45.8659,45.8412,45.8494,17462.0
2020-01-06 14:20:00,55.55,55.55,55.53,55.54,14681.0,45.8577,45.8577,45.8412,45.8494,14681.0
2020-01-06 14:25:00,55.54,55.56,55.52,55.55,17008.0,45.8494,45.8659,45.8329,45.8577,17008.0
2020-01-06 14:30:00,55.55,55.56,55.53,55.55,15437.0,45.8577,45.8659,45.8412,45.8577,15437.0
2020-01-06 14:35:00,55.54,55.55,55.5,55.51,11902.0,45.8494,45.8577,45.8164,45.8247,11902.0
2020-01-06 14:40:00,55.52,55.53,55.49,55.5,17112.0,45.8329,45.8412,45.8082,45.8164,17112.0
2020-01-06 14:45:00,55.49,55.51,55.49,55.51,25192.0,45.8082,45.8247,45.8082,45.8247,25192.0
2020-01-06 14:50:00,55.51,55.55,55.5,55.52,19304.0,45.8247,45.8577,45.8164,45.8329,19304.0
2020-01-06 14:55:00,55.53,55.54,55.5,55.51,12937.0,45.8412,45.8494,45.8164,45.8247,12937.0
2020-01-06 15:00:00,55.52,55.53,55.5,55.5,19168.0,45.8329,45.8412,45.8164,45.8164,19168.0
2020-01-06 15:05:00,55.5,55.53,55.49,55.52,12858.0,45.8164,45.8412,45.8082,45.8329,12858.0
2020-01-06 15:10:00,55.53,55.53,55.49,55.5,44330.0,45.8412,45.8412,45.8082,45.8164,44330.0
2020-01-06 15:15:00,55.5,55.5,55.43,55.44,20687.0,45.8164,45.8164,45.7586,45.7669,20687.0
2020-01-06 15:20:00,55.43,55.5,55.38,55.49,26210.0,45.7586,45.8164,45.7174,45.8082,26210.0
2020-01-06 15:25:00,55.49,55.52,55.44,55.46,29077.0,45.8082,45.8329,45.7669,45.7834,29077.0
2020-01-06 15:30:00,55.46,55.53,55.44,55.53,16222.0,45.7834,45.8412,45.7669,45.8412,16222.0
2020-01-06 15:35:00,55.54,55.65,55.54,55.64,20506.0,45.8494,45.9402,45.8494,45.932,20506.0
2020-01-06 15:40:00,55.64,55.7,55.64,55.68,19297.0,45.932,45.9815,45.932,45.965,19297.0
2020-01-06 15:45:00,55.68,55.75,55.67,55.73,41597.0,45.965,46.0228,45.9568,46.0063,41597.0
2020-01-06 15:50:00,55.75,55.85,55.75,55.84,70132.0,46.0228,46.1053,46.0228,46.0971,70132.0
2020-01-06 15:55:00,55.84,55.93,55.8,55.88,204301.0,46.0971,46.1714,46.0641,46.1301,204301.0
2020-01-07 09:30:00,55.93,56.16,55.79,56.14,93713.0,46.1714,46.3613,46.0558,46.3447,93713.0
2020-01-07 09:35:00,56.16,56.22,55.97,56.06,63967.0,46.3613,46.4108,46.2044,46.2787,63967.0
2020-01-07 09:40:00,56.03,56.1,55.96,56.05,38459.0,46.2539,46.3117,46.1962,46.2705,38459.0
2020-01-07 09:45:00,56.02,56.03,55.86,55.86,57001.0,46.2457,46.2539,46.1136,46.1136,57001.0
2020-01-07 09:50:00,55.86,55.94,55.82,55.9,28957.0,46.1136,46.1796,46.0806,46.1466,28957.0
2020-01-07 09:55:00,55.91,55.94,55.82,55.91,32950.0,46.1549,46.1796,46.0806,46.1549,32950.0
2020-01-07 10:00:00,55.92,56.17,55.9,56.11,32209.0,46.1631,46.3695,46.1466,46.32,32209.0
2020-01-07 10:05:00,56.12,56.16,56.06,56.06,10520.0,46.3282,46.3613,46.2787,46.2787,10520.0
2020-01-07 10:10:00,56.06,56.14,56.05,56.14,8503.0,46.2787,46.3447,46.2705,46.3447,8503.0
2020-01-07 10:15:00,56.15,56.15,56.07,56.09,13146.0,46.353,46.353,46.287,46.3035,13146.0
2020-01-07 10:20:00,56.09,56.09,56.04,56.05,23525.0,46.3035,46.3035,46.2622,46.2705,23525.0
2020-01-07 10:25:00,56.04,56.04,55.93,56.02,29831.0,46.2622,46.2622,46.1714,46.2457,29831.0
2020-01-07 10:30:00,56.02,56.04,55.94,56.04,22003.0,46.2457,46.2622,46.1796,46.2622,22003.0
2020-01-07 10:35:00,56.06,56.14,56.05,56.12,16527.0,46.2787,46.3447,46.2705,46.3282,16527.0
2020-01-07 10:40:00,56.13,56.15,56.11,56.15,14217.0,46.3365,46.353,46.32,46.353,14217.0
2020-01-07 10:45:00,56.14,56.21,56.12,56.15,45800.0,46.3447,46.4025,46.3282,46.353,45800.0
2020-01-07 10:50:00,56.14,56.22,56.07,56.18,61769.0,46.3447,46.4108,46.287,46.3778,61769.0
2020-01-07 10:55:00,56.18,56.29,56.18,56.28,15367.0,46.3778,46.4686,46.3778,46.4603,15367.0
2020-01-07 11:00:00,56.29,56.31,56.21,56.21,32767.0,46.4686,46.4851,46.4025,46.4025,32767.0
2020-01-07 11:05:00,56.21,56.31,56.21,56.29,4688.0,46.4025,46.4851,46.4025,46.4686,4688.0
2020-01-07 11:10:00,56.28,56.29,56.21,56.23,15767.0,46.4603,46.4686,46.4025,46.419,15767.0
2020-01-07 11:15:00,56.23,56.23,56.15,56.2,12442.0,46.419,46.419,46.353,46.3943,12442.0
2020-01-07 11:20:00,56.21,56.21,56.15,56.16,14534.0,46.4025,46.4025,46.353,46.3613,14534.0
2020-01-07 11:25:00,56.17,56.18,56.1,56.18,55654.0,46.3695,46.3778,46.3117,46.3778,55654.0
2020-01-07 11:30:00,56.18,56.24,56.14,56.17,29445.0,46.3778,46.4273,46.3447,46.3695,29445.0
2020-01-07 11:35:00,56.17,56.22,56.14,56.2,20222.0,46.3695,46.4108,46.3447,46.3943,20222.0
2020-01-07 11:40:00,56.21,56.22,56.15,56.18,36993.0,46.4025,46.4108,46.353,46.3778,36993.0
2020-01-07 11:45:00,56.18,56.2,56.15,56.15,10908.0,46.3778,46.3943,46.353,46.353,10908.0
2020-01-07 11:50:00,56.15,56.16,56.1,56.12,12488.0,46.353,46.3613,46.3117,46.3282,12488.0
2020-01-07 11:55:00,56.12,56.12,56.08,56.11,10351.0,46.3282,46.3282,46.2952,46.32,10351.0
2020-01-07 12:00:00,56.11,56.14,56.1,56.1,10565.0,46.32,46.3447,46.3117,46.3117,10565.0
2020-01-07 12:05:00,56.1,56.13,56.08,56.1,23246.0,46.3117,46.3365,46.2952,46.3117,23246.0
2020-01-07 12:10:00,56.11,56.18,56.09,56.17,22113.0,46.32,46.3778,46.3035,46.3695,22113.0
2020-01-07 12:15:00,56.17,56.19,56.16,56.19,10592.0,46.3695,46.386,46.3613,46.386,10592.0
2020-01-07 12:20:00,56.2,56.2,56.15,56.15,8574.0,46.3943,46.3943,46.353,46.353,8574.0
2020-01-07 12:25:00,56.16,56.16,56.1,56.11,8669.0,46.3613,46.3613,46.3117,46.32,8669.0
2020-01-07 12:30:00,56.1,56.16,56.08,56.11,21409.0,46.3117,46.3613,46.2952,46.32,21409.0
2020-01-07 12:35:00,56.1,56.12,56.04,56.04,14494.0,46.3117,46.3282,46.2622,46.2622,14494.0
2020-01-07 12:40:00,56.05,56.07,56.02,56.03,6142.0,46.2705,46.287,46.2457,46.2539,6142.0
2020-01-07 12:45:00,56.03,56.04,55.99,56.02,13278.0,46.2539,46.2622,46.2209,46.2457,13278.0
2020-01-07 12:50:00,56.02,56.07,56.02,56.05,7089.0,46.2457,46.287,46.2457,46.2705,7089.0
2020-01-07 12:55:00,56.04,56.05,56.0,56.0,10194.0,46.2622,46.2705,46.2292,46.2292,10194.0
2020-01-07 13:00:00,56.0,56.07,55.99,56.06,30554.0,46.2292,46.287,46.2209,46.2787,30554.0
2020-01-07 13:05:00,56.06,56.08,56.04,56.06,9926.0,46.2787,46.2952,46.2622,46.2787,9926.0
2020-01-07 13:10:00,56.07,56.14,56.05,56.07,16155.0,46.287,46.3447,46.2705,46.287,16155.0
2020-01-07 13:15:00,56.07,56.07,56.04,56.07,5646.0,46.287,46.287,46.2622,46.287,5646.0
2020-01-07 13:20:00,56.07,56.11,56.06,56.09,7845.0,46.287,46.32,46.2787,46.3035,7845.0
2020-01-07 13:25:00,56.08,56.09,56.07,56.07,6564.0,46.2952,46.3035,46.287,46.287,6564.0
2020-01-07 13:30:00,56.08,56.11,56.07,56.11,8441.0,46.2952,46.32,46.287,46.32,8441.0
2020-01-07 13:35:00,56.1,56.1,56.06,56.06,10878.0,46.3117,46.3117,46.2787,46.2787,10878.0
2020-01-07 13:40:00,56.07,56.08,55.98,55.98,8780.0,46.287,46.2952,46.2127,46.2127,8780.0
2020-01-07 13:45:00,55.98,56.03,55.98,56.01,13114.0,46.2127,46.2539,46.2127,46.2374,13114.0
2020-01-07 13:50:00,56.01,56.01,55.98,55.99,7820.0,46.2374,46.2374,46.2127,46.2209,7820.0
2020-01-07 13:55:00,55.99,56.05,55.99,56.05,11633.0,46.2209,46.2705,46.2209,46.2705,11633.0
2020-01-07 14:00:00,56.05,56.08,56.03,56.07,8112.0,46.2705,46.2952,46.2539,46.287,8112.0
2020-01-07 14:05:00,56.07,56.07,55.96,55.97,12629.0,46.287,46.287,46.1962,46.2044,12629.0
2020-01-07 14:10:00,55.97,55.99,55.94,55.96,18458.0,46.2044,46.2209,46.1796,46.1962,18458.0
2020-01-07 14:15:00,55.95,55.99,55.93,55.98,20184.0,46.1879,46.2209,46.1714,46.2127,20184.0
2020-01-07 14:20:00,55.98,56.0,55.95,56.0,23229.0,46.2127,46.2292,46.1879,46.2292,23229.0
2020-01-07 14:25:00,56.0,56.05,55.99,56.01,25857.0,46.2292,46.2705,46.2209,46.2374,25857.0
2020-01-07 14:30:00,56.0,56.1,55.99,56.1,34328.0,46.2292,46.3117,46.2209,46.3117,34328.0
2020-01-07 14:35:00,56.1,56.11,56.0,56.04,29119.0,46.3117,46.32,46.2292,46.2622,29119.0
2020-01-07 14:40:00,56.04,56.08,56.03,56.07,17311.0,46.2622,46.2952,46.2539,46.287,17311.0
2020-01-07 14:45:00,56.06,56.07,56.03,56.05,25623.0,46.2787,46.287,46.2539,46.2705,25623.0
2020-01-07 14:50:00,56.06,56.07,56.02,56.02,24346.0,46.2787,46.287,46.2457,46.2457,24346.0
2020-01-07 14:55:00,56.02,56.06,56.0,56.05,16174.0,46.2457,46.2787,46.2292,46.2705,16174.0
2020-01-07 15:00:00,56.05,56.07,56.04,56.05,23477.0,46.2705,46.287,46.2622,46.2705,23477.0
2020-01-07 15:05:00,56.05,56.07,56.03,56.05,31898.0,46.2705,46.287,46.2539,46.2705,31898.0
2020-01-07 15:10:00,56.04,56.09,56.04,56.09,31130.0,46.2622,46.3035,46.2622,46.3035,31130.0
2020-01-07 15:15:00,56.09,56.1,56.06,56.09,23559.0,46.3035,46.3117,46.2787,46.3035,23559.0
2020-01-07 15:20:00,56.09,56.09,56.04,56.05,21695.0,46.3035,46.3035,46.2622,46.2705,21695.0
2020-01-07 15:25:00,56.05,56.07,56.01,56.02,26171.0,46.2705,46.287,46.2374,46.2457,26171.0
2020-01-07 15:30:00,56.01,56.06,56.01,56.02,33052.0,46.2374,46.2787,46.2374,46.2457,33052.0
2020-01-07 15:35:00,56.03,56.04,56.01,56.02,41588.0,46.2539,46.2622,46.2374,46.2457,41588.0
2020-01-07 15:40:00,56.02,56.03,55.99,56.03,42096.0,46.2457,46.2539,46.2209,46.2539,42096.0
2020-01-07 15:45:00,56.02,56.03,55.95,55.98,46153.0,46.2457,46.2539,46.1879,46.2127,46153.0
2020-01-07 15:50:00,55.99,55.99,55.9,55.96,62117.0,46.2209,46.2209,46.1466,46.1962,62117.0
2020-01-07 15:55:00,55.96,55.96,55.88,55.92,193812.0,46.1962,46.1962,46.1301,46.1631,193812.0
2020-01-08 09:30:00,55.85,56.06,55.85,56.05,78602.0,46.1053,46.2787,46.1053,46.2705,78602.0
2020-01-08 09:35:00,56.09,56.2,56.03,56.11,29596.0,46.3035,46.3943,46.2539,46.32,29596.0
2020-01-08 09:40:00,56.12,56.22,56.09,56.12,41199.0,46.3282,46.4108,46.3035,46.3282,41199.0
2020-01-08 09:45:00,56.11,56.2,56.1,56.2,15711.0,46.32,46.3943,46.3117,46.3943,15711.0
2020-01-08 09:50:00,56.18,56.2,56.11,56.19,14267.0,46.3778,46.3943,46.32,46.386,14267.0
2020-01-08 09:55:00,56.2,56.28,56.19,56.26,38271.0,46.3943,46.4603,46.386,46.4438,38271.0
2020-01-08 10:00:00,56.26,56.36,56.26,56.33,18056.0,46.4438,46.5264,46.4438,46.5016,18056.0
2020-01-08 10:05:00,56.33,56.33,56.22,56.26,24472.0,46.5016,46.5016,46.4108,46.4438,24472.0
2020-01-08 10:10:00,56.25,56.34,56.2,56.33,20655.0,46.4356,46.5099,46.3943,46.5016,20655.0
2020-01-08 10:15:00,56.32,56.35,56.28,56.3,16319.0,46.4933,46.5181,46.4603,46.4768,16319.0
2020-01-08 10:20:00,56.31,56.33,56.26,56.26,11783.0,46.4851,46.5016,46.4438,46.4438,11783.0
2020-01-08 10:25:00,56.26,56.27,56.2,56.22,8693.0,46.4438,46.4521,46.3943,46.4108,8693.0
2020-01-08 10:30:00,56.21,56.25,56.18,56.22,9856.0,46.4025,46.4356,46.3778,46.4108,9856.0
2020-01-08 10:35:00,56.21,56.23,56.18,56.21,10449.0,46.4025,46.419,46.3778,46.4025,10449.0
2020-01-08 10:40:00,56.2,56.26,56.16,56.24,35602.0,46.3943,46.4438,46.3613,46.4273,35602.0
2020-01-08 10:45:00,56.25,56.27,56.15,56.17,17909.0,46.4356,46.4521,46.353,46.3695,17909.0
2020-01-08 10:50:00,56.15,56.19,56.13,56.16,11135.0,46.353,46.386,46.3365,46.3613,11135.0
2020-01-08 10:55:00,56.17,56.22,56.13,56.2,20231.0,46.3695,46.4108,46.3365,46.3943,20231.0
2020-01-08 11:00:00,56.21,56.25,56.17,56.19,13854.0,46.4025,46.4356,46.3695,46.386,13854.0
2020-01-08 11:05:00,56.18,56.19,56.14,56.18,17594.0,46.3778,46.386,46.3447,46.3778,17594.0
2020-01-08 11:10:00,56.19,56.23,56.14,56.2,34255.0,46.386,46.419,46.3447,46.3943,34255.0
2020-01-08 11:15:00,56.21,56.3,56.2,56.3,6697.0,46.4025,46.4768,46.3943,46.4768,6697.0
2020-01-08 11:20:00,56.29,56.31,56.26,56.31,32470.0,46.4686,46.4851,46.4438,46.4851,32470.0
2020-01-08 11:25:00,56.31,56.38,56.26,56.35,18024.0,46.4851,46.5429,46.4438,46.5181,18024.0
2020-01-08 11:30:00,56.35,56.39,56.28,56.34,58509.0,46.5181,46.5511,46.4603,46.5099,58509.0
2020-01-08 11:35:00,56.32,56.43,56.32,56.43,17250.0,46.4933,46.5841,46.4933,46.5841,17250.0
2020-01-08 11:40:00,56.43,56.5,56.43,56.47,8256.0,46.5841,46.6419,46.5841,46.6172,8256.0
2020-01-08 11:45:00,56.49,56.56,56.46,56.48,30320.0,46.6337,46.6915,46.6089,46.6254,30320.0
2020-01-08 11:50:00,56.48,56.53,56.42,56.48,13922.0,46.6254,46.6667,46.5759,46.6254,13922.0
2020-01-08 11:55:00,56.48,56.49,56.36,56.39,30933.0,46.6254,46.6337,46.5264,46.5511,30933.0
2020-01-08 12:00:00,56.4,56.43,56.39,56.43,11466.0,46.5594,46.5841,46.5511,46.5841,11466.0
2020-01-08 12:05:00,56.44,56.44,56.35,56.35,24086.0,46.5924,46.5924,46.5181,46.5181,24086.0
2020-01-08 12:10:00,56.35,56.36,56.29,56.32,13302.0,46.5181,46.5264,46.4686,46.4933,13302.0
2020-01-08 12:15:00,56.33,56.44,56.31,56.35,38529.0,46.5016,46.5924,46.4851,46.5181,38529.0
2020-01-08 12:20:00,56.36,56.37,56.32,56.32,9220.0,46.5264,46.5346,46.4933,46.4933,9220.0
2020-01-08 12:25:00,56.32,56.34,56.28,56.29,16292.0,46.4933,46.5099,46.4603,46.4686,16292.0
2020-01-08 12:30:00,56.3,56.39,56.28,56.36,12253.0,46.4768,46.5511,46.4603,46.5264,12253.0
2020-01-08 12:35:00,56.36,56.36,56.29,56.34,9343.0,46.5264,46.5264,46.4686,46.5099,9343.0
2020-01-08 12:40:00,56.33,56.43,56.33,56.41,26161.0,46.5016,46.5841,46.5016,46.5676,26161.0
2020-01-08 12:45:00,56.42,56.45,56.37,56.4,40801.0,46.5759,46.6007,46.5346,46.5594,40801.0
2020-01-08 12:50:00,56.4,56.43,56.39,56.4,6696.0,46.5594,46.5841,46.5511,46.5594,6696.0
2020-01-08 12:55:00,56.42,56.45,56.4,56.43,11837.0,46.5759,46.6007,46.5594,46.5841,11837.0
2020-01-08 13:00:00,56.45,56.47,56.43,56.44,19532.0,46.6007,46.6172,46.5841,46.5924,19532.0
2020-01-08 13:05:00,56.44,56.49,56.44,56.46,14874.0,46.5924,46.6337,46.5924,46.6089,14874.0
2020-01-08 13:10:00,56.45,56.5,56.43,56.5,20556.0,46.6007,46.6419,46.5841,46.6419,20556.0
2020-01-08 13:15:00,56.49,56.51,56.48,56.49,19951.0,46.6337,46.6502,46.6254,46.6337,19951.0
2020-01-08 13:20:00,56.48,56.5,56.46,56.47,20603.0,46.6254,46.6419,46.6089,46.6172,20603.0
2020-01-08 13:25:00,56.48,56.51,56.47,56.5,20770.0,46.6254,46.6502,46.6172,46.6419,20770.0
2020-01-08 13:30:00,56.5,56.53,56.49,56.52,28463.0,46.6419,46.6667,46.6337,46.6584,28463.0
2020-01-08 13:35:00,56.53,56.53,56.46,56.5,24117.0,46.6667,46.6667,46.6089,46.6419,24117.0
2020-01-08 13:40:00,56.51,56.64,56.5,56.57,86871.0,46.6502,46.7575,46.6419,46.6997,86871.0
2020-01-08 13:45:00,56.57,56.66,56.55,56.66,39264.0,46.6997,46.774,46.6832,46.774,39264.0
2020-01-08 13:50:00,56.67,56.67,56.58,56.62,31085.0,46.7823,46.7823,46.708,46.741,31085.0
2020-01-08 13:55:00,56.63,56.65,56.62,56.65,32953.0,46.7493,46.7658,46.741,46.7658,32953.0
2020-01-08 14:00:00,56.65,56.69,56.64,56.64,14735.0,46.7658,46.7988,46.7575,46.7575,14735.0
2020-01-08 14:05:00,56.64,56.67,56.63,56.64,12541.0,46.7575,46.7823,46.7493,46.7575,12541.0
2020-01-08 14:10:00,56.65,56.69,56.64,56.68,11089.0,46.7658,46.7988,46.7575,46.7905,11089.0
2020-01-08 14:15:00,56.68,56.7,56.62,56.66,26533.0,46.7905,46.807,46.741,46.774,26533.0
2020-01-08 14:20:00,56.66,56.69,56.64,56.67,15629.0,46.774,46.7988,46.7575,46.7823,15629.0
2020-01-08 14:25:00,56.67,56.68,56.63,56.65,34615.0,46.7823,46.7905,46.7493,46.7658,34615.0
2020-01-08 14:30:00,56.66,56.67,56.64,56.66,14230.0,46.774,46.7823,46.7575,46.774,14230.0
2020-01-08 14:35:00,56.66,56.71,56.65,56.71,20045.0,46.774,46.8153,46.7658,46.8153,20045.0
2020-01-08 14:40:00,56.71,56.74,56.7,56.73,11882.0,46.8153,46.8401,46.807,46.8318,11882.0
2020-01-08 14:45:00,56.73,56.86,56.73,56.85,28378.0,46.8318,46.9391,46.8318,46.9309,28378.0
2020-01-08 14:50:00,56.86,56.86,56.79,56.81,28253.0,46.9391,46.9391,46.8813,46.8978,28253.0
2020-01-08 14:55:00,56.8,56.85,56.79,56.84,17286.0,46.8896,46.9309,46.8813,46.9226,17286.0
2020-01-08 15:00:00,56.84,56.85,56.82,56.84,12394.0,46.9226,46.9309,46.9061,46.9226,12394.0
2020-01-08 15:05:00,56.85,56.89,56.84,56.89,40706.0,46.9309,46.9639,46.9226,46.9639,40706.0
2020-01-08 15:10:00,56.9,56.93,56.88,56.92,19257.0,46.9721,46.9969,46.9556,46.9887,19257.0
2020-01-08 15:15:00,56.92,56.93,56.84,56.85,22579.0,46.9887,46.9969,46.9226,46.9309,22579.0
2020-01-08 15:20:00,56.85,56.86,56.82,56.85,25263.0,46.9309,46.9391,46.9061,46.9309,25263.0
2020-01-08 15:25:00,56.85,56.85,56.78,56.84,33644.0,46.9309,46.9309,46.8731,46.9226,33644.0
2020-01-08 15:30:00,56.83,56.9,56.8,56.89,75407.0,46.9144,46.9721,46.8896,46.9639,75407.0
2020-01-08 15:35:00,56.89,56.92,56.87,56.92,21992.0,46.9639,46.9887,46.9474,46.9887,21992.0
2020-01-08 15:40:00,56.91,57.0,56.85,56.88,93649.0,46.9804,47.0547,46.9309,46.9556,93649.0
2020-01-08 15:45:00,56.87,56.97,56.86,56.92,180957.0,46.9474,47.0299,46.9391,46.9887,180957.0
2020-01-08 15:50:00,56.93,56.93,56.75,56.79,159407.0,46.9969,46.9969,46.8483,46.8813,159407.0
2020-01-08 15:55:00,56.78,56.83,56.75,56.76,169719.0,46.8731,46.9144,46.8483,46.8566,169719.0
2020-01-09 09:30:00,57.15,57.35,57.0,57.05,76479.0,47.1785,47.3436,47.0547,47.096,76479.0
2020-01-09 09:35:00,57.07,57.12,56.89,57.08,60419.0,47.1125,47.1538,46.9639,47.1207,60419.0
2020-01-09 09:40:00,57.06,57.1,57.01,57.09,16077.0,47.1042,47.1372,47.063,47.129,16077.0
2020-01-09 09:45:00,57.09,57.26,57.04,57.26,18623.0,47.129,47.2693,47.0877,47.2693,18623.0
2020-01-09 09:50:00,57.27,57.34,57.2,57.31,32365.0,47.2776,47.3354,47.2198,47.3106,32365.0
2020-01-09 09:55:00,57.3,57.34,57.24,57.32,16457.0,47.3024,47.3354,47.2528,47.3189,16457.0
2020-01-09 10:00:00,57.32,57.37,57.26,57.35,18384.0,47.3189,47.3601,47.2693,47.3436,18384.0
2020-01-09 10:05:00,57.34,57.48,57.31,57.47,86286.0,47.3354,47.4509,47.3106,47.4427,86286.0
2020-01-09 10:10:00,57.47,57.64,57.44,57.6,116761.0,47.4427,47.583,47.4179,47.55,116761.0
2020-01-09 10:15:00,57.6,57.74,57.59,57.68,65914.0,47.55,47.6656,47.5418,47.6161,65914.0
2020-01-09 10:20:00,57.67,57.78,57.67,57.73,25018.0,47.6078,47.6986,47.6078,47.6573,25018.0
2020-01-09 10:25:00,57.73,57.77,57.66,57.71,45419.0,47.6573,47.6903,47.5995,47.6408,45419.0
2020-01-09 10:30:00,57.71,57.88,57.71,57.84,88314.0,47.6408,47.7812,47.6408,47.7481,88314.0
2020-01-09 10:35:00,57.83,57.92,57.76,57.91,65701.0,47.7399,47.8142,47.6821,47.8059,65701.0
2020-01-09 10:40:00,57.92,58.05,57.92,58.03,127669.0,47.8142,47.9215,47.8142,47.905,127669.0
2020-01-09 10:45:00,58.03,58.05,57.99,58.04,49120.0,47.905,47.9215,47.872,47.9132,49120.0
2020-01-09 10:50:00,58.04,58.12,57.93,58.12,96477.0,47.9132,47.9793,47.8224,47.9793,96477.0
2020-01-09 10:55:00,58.11,58.23,58.11,58.13,48822.0,47.971,48.0701,47.971,47.9875,48822.0
2020-01-09 11:00:00,58.15,58.15,57.99,58.06,36512.0,48.004,48.004,47.872,47.9297,36512.0
2020-01-09 11:05:00,58.07,58.19,58.07,58.18,54326.0,47.938,48.0371,47.938,48.0288,54326.0
2020-01-09 11:10:00,58.19,58.28,58.12,58.25,73032.0,48.0371,48.1114,47.9793,48.0866,73032.0
2020-01-09 11:15:00,58.25,58.32,58.24,58.28,59396.0,48.0866,48.1444,48.0783,48.1114,59396.0
2020-01-09 11:20:00,58.3,58.39,58.29,58.36,30189.0,48.1279,48.2022,48.1196,48.1774,30189.0
2020-01-09 11:25:00,58.36,58.36,58.22,58.25,38629.0,48.1774,48.1774,48.0618,48.0866,38629.0
2020-01-09 11:30:00,58.25,58.34,58.24,58.26,37209.0,48.0866,48.1609,48.0783,48.0949,37209.0
2020-01-09 11:35:00,58.26,58.3,58.23,58.25,18387.0,48.0949,48.1279,48.0701,48.0866,18387.0
2020-01-09 11:40:00,58.25,58.3,58.21,58.28,20769.0,48.0866,48.1279,48.0536,48.1114,20769.0
2020-01-09 11:45:00,58.28,58.29,58.23,58.28,17669.0,48.1114,48.1196,48.0701,48.1114,17669.0
2020-01-09 11:50:00,58.28,58.36,58.28,58.33,29032.0,48.1114,48.1774,48.1114,48.1526,29032.0
2020-01-09 11:55:00,58.34,58.4,58.25,58.38,29391.0,48.1609,48.2104,48.0866,48.1939,29391.0
2020-01-09 12:00:00,58.37,58.38,58.23,58.23,41560.0,48.1857,48.1939,48.0701,48.0701,41560.0
2020-01-09 12:05:00,58.24,58.29,58.18,58.23,38223.0,48.0783,48.1196,48.0288,48.0701,38223.0
2020-01-09 12:10:00,58.24,58.31,58.24,58.31,17638.0,48.0783,48.1361,48.0783,48.1361,17638.0
2020-01-09 12:15:00,58.32,58.36,58.27,58.35,19155.0,48.1444,48.1774,48.1031,48.1691,19155.0
2020-01-09 12:20:00,58.35,58.35,58.13,58.14,27450.0,48.1691,48.1691,47.9875,47.9958,27450.0
2020-01-09 12:25:00,58.13,58.15,58.08,58.12,33340.0,47.9875,48.004,47.9463,47.9793,33340.0
2020-01-09 12:30:00,58.12,58.12,58.0,58.03,52541.0,47.9793,47.9793,47.8802,47.905,52541.0
2020-01-09 12:35:00,58.03,58.06,57.93,57.94,52058.0,47.905,47.9297,47.8224,47.8307,52058.0
2020-01-09 12:40:00,57.94,58.0,57.87,57.98,114324.0,47.8307,47.8802,47.7729,47.8637,114324.0
2020-01-09 12:45:00,57.99,58.08,57.96,58.08,73244.0,47.872,47.9463,47.8472,47.9463,73244.0
2020-01-09 12:50:00,58.09,58.12,58.08,58.08,26633.0,47.9545,47.9793,47.9463,47.9463,26633.0
2020-01-09 12:55:00,58.09,58.1,58.05,58.07,15802.0,47.9545,47.9628,47.9215,47.938,15802.0
2020-01-09 13:00:00,58.07,58.1,58.04,58.09,23984.0,47.938,47.9628,47.9132,47.9545,23984.0
2020-01-09 13:05:00,58.09,58.11,58.04,58.05,23722.0,47.9545,47.971,47.9132,47.9215,23722.0
2020-01-09 13:10:00,58.05,58.06,58.0,58.02,29251.0,47.9215,47.9297,47.8802,47.8967,29251.0
2020-01-09 13:15:00,58.02,58.09,57.98,58.03,111742.0,47.8967,47.9545,47.8637,47.905,111742.0
2020-01-09 13:20:00,58.03,58.04,57.97,58.0,28143.0,47.905,47.9132,47.8555,47.8802,28143.0
2020-01-09 13:25:00,58.0,58.05,57.98,58.02,15245.0,47.8802,47.9215,47.8637,47.8967,15245.0
2020-01-09 13:30:00,58.03,58.05,58.0,58.04,19148.0,47.905,47.9215,47.8802,47.9132,19148.0
2020-01-09 13:35:00,58.03,58.04,58.0,58.01,15526.0,47.905,47.9132,47.8802,47.8885,15526.0
2020-01-09 13:40:00,58.01,58.04,58.01,58.02,12311.0,47.8885,47.9132,47.8885,47.8967,12311.0
2020-01-09 13:45:00,58.03,58.05,58.02,58.04,12669.0,47.905,47.9215,47.8967,47.9132,12669.0
2020-01-09 13:50:00,58.04,58.08,58.03,58.05,14847.0,47.9132,47.9463,47.905,47.9215,14847.0
2020-01-09 13:55:00,58.06,58.06,58.01,58.01,11097.0,47.9297,47.9297,47.8885,47.8885,11097.0
2020-01-09 14:00:00,58.01,58.11,58.01,58.05,31592.0,47.8885,47.971,47.8885,47.9215,31592.0
2020-01-09 14:05:00,58.05,58.05,58.01,58.04,13692.0,47.9215,47.9215,47.8885,47.9132,13692.0
2020-01-09 14:10:00,58.05,58.11,58.04,58.1,16686.0,47.9215,47.971,47.9132,47.9628,16686.0
2020-01-09 14:15:00,58.1,58.11,58.0,58.03,25986.0,47.9628,47.971,47.8802,47.905,25986.0
2020-01-09 14:20:00,58.03,58.06,58.02,58.05,14256.0,47.905,47.9297,47.8967,47.9215,14256.0
2020-01-09 14:25:00,58.05,58.09,58.03,58.04,16012.0,47.9215,47.9545,47.905,47.9132,16012.0
2020-01-09 14:30:00,58.04,58.04,57.98,57.99,19417.0,47.9132,47.9132,47.8637,47.872,19417.0
2020-01-09 14:35:00,58.0,58.04,57.98,57.99,39609.0,47.8802,47.9132,47.8637,47.872,39609.0
2020-01-09 14:40:00,58.0,58.03,57.99,58.01,15798.0,47.8802,47.905,47.872,47.8885,15798.0
2020-01-09 14:45:00,58.0,58.02,57.9,57.91,30844.0,47.8802,47.8967,47.7977,47.8059,30844.0
2020-01-09 14:50:00,57.9,57.91,57.84,57.86,60984.0,47.7977,47.8059,47.7481,47.7646,60984.0
2020-01-09 14:55:00,57.86,58.0,57.86,57.98,81652.0,47.7646,47.8802,47.7646,47.8637,81652.0
2020-01-09 15:00:00,57.98,58.02,57.96,58.02,56068.0,47.8637,47.8967,47.8472,47.8967,56068.0
2020-01-09 15:05:00,58.02,58.03,57.97,57.98,87081.0,47.8967,47.905,47.8555,47.8637,87081.0
2020-01-09 15:10:00,57.98,58.01,57.92,57.96,52364.0,47.8637,47.8885,47.8142,47.8472,52364.0
2020-01-09 15:15:00,57.96,57.97,57.9,57.9,12323.0,47.8472,47.8555,47.7977,47.7977,12323.0
2020-01-09 15:20:00,57.89,57.91,57.82,57.82,24002.0,47.7894,47.8059,47.7316,47.7316,24002.0
2020-01-09 15:25:00,57.82,57.85,57.78,57.79,40189.0,47.7316,47.7564,47.6986,47.7069,40189.0
2020-01-09 15:30:00,57.8,57.84,57.79,57.8,23185.0,47.7151,47.7481,47.7069,47.7151,23185.0
2020-01-09 15:35:00,57.8,57.92,57.73,57.89,235151.0,47.7151,47.8142,47.6573,47.7894,235151.0
2020-01-09 15:40:00,57.87,57.88,57.68,57.69,79312.0,47.7729,47.7812,47.6161,47.6243,79312.0
2020-01-09 15:45:00,57.7,57.86,57.69,57.85,75542.0,47.6326,47.7646,47.6243,47.7564,75542.0
2020-01-09 15:50:00,57.85,57.88,57.83,57.87,96094.0,47.7564,47.7812,47.7399,47.7729,96094.0
2020-01-09 15:55:00,57.87,57.92,57.83,57.84,201725.0,47.7729,47.8142,47.7399,47.7481,201725.0
2020-01-10 09:30:00,58.02,58.19,57.87,57.89,185308.0,47.8967,48.0371,47.7729,47.7894,185308.0
2020-01-10 09:35:00,57.89,57.91,57.7,57.72,105439.0,47.7894,47.8059,47.6326,47.6491,105439.0
2020-01-10 09:40:00,57.74,57.97,57.73,57.92,129036.0,47.6656,47.8555,47.6573,47.8142,129036.0
2020-01-10 09:45:00,57.92,57.97,57.74,57.93,88582.0,47.8142,47.8555,47.6656,47.8224,88582.0
2020-01-10 09:50:00,57.93,58.04,57.85,57.98,62545.0,47.8224,47.9132,47.7564,47.8637,62545.0
2020-01-10 09:55:00,57.99,58.02,57.95,58.0,44563.0,47.872,47.8967,47.8389,47.8802,44563.0
2020-01-10 10:00:00,58.04,58.05,57.94,57.99,75036.0,47.9132,47.9215,47.8307,47.872,75036.0
2020-01-10 10:05:00,58.0,58.04,57.96,58.01,58325.0,47.8802,47.9132,47.8472,47.8885,58325.0
2020-01-10 10:10:00,58.01,58.01,57.96,57.97,74924.0,47.8885,47.8885,47.8472,47.8555,74924.0
2020-01-10 10:15:00,57.97,58.04,57.95,57.99,51386.0,47.8555,47.9132,47.8389,47.872,51386.0
2020-01-10 10:20:00,57.99,58.03,57.96,57.97,44682.0,47.872,47.905,47.8472,47.8555,44682.0
2020-01-10 10:25:00,57.98,58.02,57.95,57.98,64178.0,47.8637,47.8967,47.8389,47.8637,64178.0
2020-01-10 10:30:00,57.99,58.0,57.91,57.93,90710.0,47.872,47.8802,47.8059,47.8224,90710.0
2020-01-10 10:35:00,57.91,58.03,57.83,58.02,73563.0,47.8059,47.905,47.7399,47.8967,73563.0
2020-01-10 10:40:00,58.03,58.05,57.98,58.01,31970.0,47.905,47.9215,47.8637,47.8885,31970.0
2020-01-10 10:45:00,58.01,58.02,57.97,57.99,36963.0,47.8885,47.8967,47.8555,47.872,36963.0
2020-01-10 10:50:00,57.99,58.04,57.98,58.03,138827.0,47.872,47.9132,47.8637,47.905,138827.0
2020-01-10 10:55:00,58.03,58.06,57.89,57.98,55418.0,47.905,47.9297,47.7894,47.8637,55418.0
2020-01-10 11:00:00,57.98,57.98,57.85,57.85,19601.0,47.8637,47.8637,47.7564,47.7564,19601.0
2020-01-10 11:05:00,57.85,58.01,57.81,58.01,137179.0,47.7564,47.8885,47.7234,47.8885,137179.0
2020-01-10 11:10:00,58.02,58.07,58.01,58.01,22174.0,47.8967,47.938,47.8885,47.8885,22174.0
2020-01-10 11:15:00,58.01,58.07,58.0,58.07,37287.0,47.8885,47.938,47.8802,47.938,37287.0
2020-01-10 11:20:00,58.07,58.07,57.98,57.98,69683.0,47.938,47.938,47.8637,47.8637,69683.0
2020-01-10 11:25:00,57.98,58.0,57.97,57.97,54561.0,47.8637,47.8802,47.8555,47.8555,54561.0
2020-01-10 11:30:00,57.98,58.0,57.89,57.89,113638.0,47.8637,47.8802,47.7894,47.7894,113638.0
2020-01-10 11:35:00,57.87,57.9,57.81,57.82,57242.0,47.7729,47.7977,47.7234,47.7316,57242.0
2020-01-10 11:40:00,57.81,57.86,57.71,57.76,28861.0,47.7234,47.7646,47.6408,47.6821,28861.0
2020-01-10 11:45:00,57.77,57.77,57.61,57.62,21802.0,47.6903,47.6903,47.5583,47.5665,21802.0
2020-01-10 11:50:00,57.63,57.71,57.6,57.65,50192.0,47.5748,47.6408,47.55,47.5913,50192.0
2020-01-10 11:55:00,57.65,57.71,57.64,57.66,27865.0,47.5913,47.6408,47.583,47.5995,27865.0
2020-01-10 12:00:00,57.66,57.69,57.63,57.65,55166.0,47.5995,47.6243,47.5748,47.5913,55166.0
2020-01-10 12:05:00,57.66,57.68,57.61,57.67,40974.0,47.5995,47.6161,47.5583,47.6078,40974.0
2020-01-10 12:10:00,57.68,57.68,57.64,57.64,28961.0,47.6161,47.6161,47.583,47.583,28961.0
2020-01-10 12:15:00,57.65,57.66,57.63,57.65,22606.0,47.5913,47.5995,47.5748,47.5913,22606.0
2020-01-10 12:20:00,57.66,57.67,57.64,57.66,29977.0,47.5995,47.6078,47.583,47.5995,29977.0
2020-01-10 12:25:00,57.66,57.68,57.65,57.67,29212.0,47.5995,47.6161,47.5913,47.6078,29212.0
2020-01-10 12:30:00,57.67,57.68,57.64,57.65,13186.0,47.6078,47.6161,47.583,47.5913,13186.0
2020-01-10 12:35:00,57.66,57.68,57.63,57.65,67142.0,47.5995,47.6161,47.5748,47.5913,67142.0
2020-01-10 12:40:00,57.65,57.69,57.64,57.67,16304.0,47.5913,47.6243,47.583,47.6078,16304.0
2020-01-10 12:45:00,57.67,57.67,57.64,57.64,17621.0,47.6078,47.6078,47.583,47.583,17621.0
2020-01-10 12:50:00,57.65,57.66,57.64,57.66,11522.0,47.5913,47.5995,47.583,47.5995,11522.0
2020-01-10 12:55:00,57.65,57.67,57.57,57.57,64676.0,47.5913,47.6078,47.5252,47.5252,64676.0
2020-01-10 13:00:00,57.56,57.61,57.49,57.55,37388.0,47.517,47.5583,47.4592,47.5087,37388.0
2020-01-10 13:05:00,57.55,57.56,57.52,57.53,9839.0,47.5087,47.517,47.484,47.4922,9839.0
2020-01-10 13:10:00,57.53,57.53,57.49,57.51,15929.0,47.4922,47.4922,47.4592,47.4757,15929.0
2020-01-10 13:15:00,57.52,57.66,57.52,57.66,40449.0,47.484,47.5995,47.484,47.5995,40449.0
2020-01-10 13:20:00,57.66,57.67,57.62,57.65,22056.0,47.5995,47.6078,47.5665,47.5913,22056.0
2020-01-10 13:25:00,57.65,57.66,57.63,57.64,16018.0,47.5913,47.5995,47.5748,47.583,16018.0
2020-01-10 13:30:00,57.64,57.69,57.63,57.69,19612.0,47.583,47.6243,47.5748,47.6243,19612.0
2020-01-10 13:35:00,57.69,57.69,57.65,57.66,11318.0,47.6243,47.6243,47.5913,47.5995,11318.0
2020-01-10 13:40:00,57.66,57.73,57.65,57.69,33687.0,47.5995,47.6573,47.5913,47.6243,33687.0
2020-01-10 13:45:00,57.69,57.72,57.68,57.7,9000.0,47.6243,47.6491,47.6161,47.6326,9000.0
2020-01-10 13:50:00,57.69,57.69,57.63,57.67,30279.0,47.6243,47.6243,47.5748,47.6078,30279.0
2020-01-10 13:55:00,57.67,57.7,57.66,57.69,14862.0,47.6078,47.6326,47.5995,47.6243,14862.0
2020-01-10 14:00:00,57.7,57.7,57.64,57.67,107147.0,47.6326,47.6326,47.583,47.6078,107147.0
2020-01-10 14:05:00,57.65,57.67,57.61,57.67,38349.0,47.5913,47.6078,47.5583,47.6078,38349.0
2020-01-10 14:10:00,57.66,57.68,57.63,57.64,16387.0,47.5995,47.6161,47.5748,47.583,16387.0
2020-01-10 14:15:00,57.64,57.66,57.64,57.65,11331.0,47.583,47.5995,47.583,47.5913,11331.0
2020-01-10 14:20:00,57.65,57.68,57.61,57.68,31968.0,47.5913,47.6161,47.5583,47.6161,31968.0
2020-01-10 14:25:00,57.67,57.68,57.64,57.66,19734.0,47.6078,47.6161,47.583,47.5995,19734.0
2020-01-10 14:30:00,57.65,57.66,57.62,57.64,29198.0,47.5913,47.5995,47.5665,47.583,29198.0
2020-01-10 14:35:00,57.64,57.65,57.6,57.64,170268.0,47.583,47.5913,47.55,47.583,170268.0
2020-01-10 14:40:00,57.64,57.71,57.63,57.7,37554.0,47.583,47.6408,47.5748,47.6326,37554.0
2020-01-10 14:45:00,57.7,57.76,57.7,57.75,61675.0,47.6326,47.6821,47.6326,47.6738,61675.0
2020-01-10 14:50:00,57.75,57.77,57.73,57.75,53586.0,47.6738,47.6903,47.6573,47.6738,53586.0
2020-01-10 14:55:00,57.75,57.77,57.63,57.74,70485.0,47.6738,47.6903,47.5748,47.6656,70485.0
2020-01-10 15:00:00,57.73,57.74,57.68,57.72,53710.0,47.6573,47.6656,47.6161,47.6491,53710.0
2020-01-10 15:05:00,57.71,57.73,57.69,57.7,50913.0,47.6408,47.6573,47.6243,47.6326,50913.0
2020-01-10 15:10:00,57.7,57.73,57.68,57.72,129980.0,47.6326,47.6573,47.6161,47.6491,129980.0
2020-01-10 15:15:00,57.72,57.73,57.66,57.66,44715.0,47.6491,47.6573,47.5995,47.5995,44715.0
2020-01-10 15:20:00,57.65,57.65,57.59,57.65,36026.0,47.5913,47.5913,47.5418,47.5913,36026.0
2020-01-10 15:25:00,57.65,57.67,57.61,57.66,56389.0,47.5913,47.6078,47.5583,47.5995,56389.0
2020-01-10 15:30:00,57.65,57.66,57.62,57.64,157468.0,47.5913,47.5995,47.5665,47.583,157468.0
2020-01-10 15:35:00,57.65,57.7,57.63,57.69,35506.0,47.5913,47.6326,47.5748,47.6243,35506.0
2020-01-10 15:40:00,57.69,57.69,57.58,57.59,56032.0,47.6243,47.6243,47.5335,47.5418,56032.0
2020-01-10 15:45:00,57.58,57.64,57.58,57.59,84716.0,47.5335,47.583,47.5335,47.5418,84716.0
2020-01-10 15:50:00,57.6,57.65,57.59,57.61,152951.0,47.55,47.5913,47.5418,47.5583,152951.0
2020-01-10 15:55:00,57.61,57.72,57.59,57.72,173009.0,47.5583,47.6491,47.5418,47.6491,173009.0
2020-01-13 09:30:00,57.88,57.9,57.38,57.54,128620.0,47.7812,47.7977,47.3684,47.5005,128620.0
2020-01-13 09:35:00,57.54,57.85,57.51,57.82,45675.0,47.5005,47.7564,47.4757,47.7316,45675.0
2020-01-13 09:40:00,57.83,58.06,57.81,58.02,52337.0,47.7399,47.9297,47.7234,47.8967,52337.0
2020-01-13 09:45:00,58.03,58.04,57.94,57.99,24547.0,47.905,47.9132,47.8307,47.872,24547.0
2020-01-13 09:50:00,58.0,58.04,57.94,58.0,20411.0,47.8802,47.9132,47.8307,47.8802,20411.0
2020-01-13 09:55:00,57.99,58.1,57.98,58.09,32163.0,47.872,47.9628,47.8637,47.9545,32163.0
2020-01-13 10:00:00,58.09,58.09,57.88,57.92,107844.0,47.9545,47.9545,47.7812,47.8142,107844.0
2020-01-13 10:05:00,57.93,57.94,57.7,57.76,33823.0,47.8224,47.8307,47.6326,47.6821,33823.0
2020-01-13 10:10:00,57.77,57.87,57.75,57.78,9350.0,47.6903,47.7729,47.6738,47.6986,9350.0
2020-01-13 10:15:00,57.79,57.9,57.74,57.74,35979.0,47.7069,47.7977,47.6656,47.6656,35979.0
2020-01-13 10:20:00,57.74,57.98,57.7,57.96,65529.0,47.6656,47.8637,47.6326,47.8472,65529.0
2020-01-13 10:25:00,57.96,58.0,57.93,57.94,27709.0,47.8472,47.8802,47.8224,47.8307,27709.0
2020-01-13 10:30:00,57.96,58.01,57.94,57.95,36620.0,47.8472,47.8885,47.8307,47.8389,36620.0
2020-01-13 10:35:00,57.95,58.02,57.94,58.02,37075.0,47.8389,47.8967,47.8307,47.8967,37075.0
2020-01-13 10:40:00,58.01,58.02,57.95,58.02,19602.0,47.8885,47.8967,47.8389,47.8967,19602.0
2020-01-13 10:45:00,58.02,58.14,58.01,58.12,53125.0,47.8967,47.9958,47.8885,47.9793,53125.0
2020-01-13 10:50:00,58.12,58.19,58.09,58.18,22007.0,47.9793,48.0371,47.9545,48.0288,22007.0
2020-01-13 10:55:00,58.18,58.23,58.14,58.22,17180.0,48.0288,48.0701,47.9958,48.0618,17180.0
2020-01-13 11:00:00,58.22,58.27,58.12,58.14,45321.0,48.0618,48.1031,47.9793,47.9958,45321.0
2020-01-13 11:05:00,58.13,58.14,58.09,58.1,40056.0,47.9875,47.9958,47.9545,47.9628,40056.0
2020-01-13 11:10:00,58.09,58.13,58.09,58.1,18222.0,47.9545,47.9875,47.9545,47.9628,18222.0
2020-01-13 11:15:00,58.11,58.13,58.1,58.12,15771.0,47.971,47.9875,47.9628,47.9793,15771.0
2020-01-13 11:20:00,58.11,58.13,58.08,58.09,18162.0,47.971,47.9875,47.9463,47.9545,18162.0
2020-01-13 11:25:00,58.08,58.09,57.94,57.96,21545.0,47.9463,47.9545,47.8307,47.8472,21545.0
2020-01-13 11:30:00,57.95,57.99,57.94,57.95,15639.0,47.8389,47.872,47.8307,47.8389,15639.0
2020-01-13 11:35:00,57.95,57.96,57.87,57.88,19671.0,47.8389,47.8472,47.7729,47.7812,19671.0
2020-01-13 11:40:00,57.88,57.93,57.83,57.87,20344.0,47.7812,47.8224,47.7399,47.7729,20344.0
2020-01-13 11:45:00,57.88,57.9,57.83,57.85,24355.0,47.7812,47.7977,47.7399,47.7564,24355.0
2020-01-13 11:50:00,57.86,57.93,57.84,57.91,15539.0,47.7646,47.8224,47.7481,47.8059,15539.0
2020-01-13 11:55:00,57.92,58.04,57.9,58.02,33727.0,47.8142,47.9132,47.7977,47.8967,33727.0
2020-01-13 12:00:00,58.03,58.06,58.02,58.03,13355.0,47.905,47.9297,47.8967,47.905,13355.0
2020-01-13 12:05:00,58.04,58.23,58.03,58.18,67138.0,47.9132,48.0701,47.905,48.0288,67138.0
2020-01-13 12:10:00,58.2,58.24,58.15,58.24,17516.0,48.0453,48.0783,48.004,48.0783,17516.0
2020-01-13 12:15:00,58.24,58.24,58.13,58.21,32575.0,48.0783,48.0783,47.9875,48.0536,32575.0
2020-01-13 12:20:00,58.21,58.22,58.13,58.16,33612.0,48.0536,48.0618,47.9875,48.0123,33612.0
2020-01-13 12:25:00,58.17,58.18,58.15,58.18,20615.0,48.0206,48.0288,48.004,48.0288,20615.0
2020-01-13 12:30:00,58.19,58.3,58.19,58.27,17643.0,48.0371,48.1279,48.0371,48.1031,17643.0
2020-01-13 12:35:00,58.26,58.35,58.26,58.35,28016.0,48.0949,48.1691,48.0949,48.1691,28016.0
2020-01-13 12:40:00,58.34,58.39,58.32,58.35,21231.0,48.1609,48.2022,48.1444,48.1691,21231.0
2020-01-13 12:45:00,58.34,58.4,58.32,58.38,6513.0,48.1609,48.2104,48.1444,48.1939,6513.0
2020-01-13 12:50:00,58.38,58.41,58.38,58.41,13745.0,48.1939,48.2187,48.1939,48.2187,13745.0
2020-01-13 12:55:00,58.42,58.51,58.41,58.48,49947.0,48.2269,48.3012,48.2187,48.2765,49947.0
2020-01-13 13:00:00,58.49,58.57,58.48,58.52,34040.0,48.2847,48.3508,48.2765,48.3095,34040.0
2020-01-13 13:05:00,58.5,58.52,58.44,58.52,16220.0,48.293,48.3095,48.2434,48.3095,16220.0
2020-01-13 13:10:00,58.52,58.53,58.47,58.5,18565.0,48.3095,48.3177,48.2682,48.293,18565.0
2020-01-13 13:15:00,58.49,58.5,58.41,58.43,44057.0,48.2847,48.293,48.2187,48.2352,44057.0
2020-01-13 13:20:00,58.43,58.49,58.43,58.49,10510.0,48.2352,48.2847,48.2352,48.2847,10510.0
2020-01-13 13:25:00,58.48,58.52,58.47,58.5,17723.0,48.2765,48.3095,48.2682,48.293,17723.0
2020-01-13 13:30:00,58.51,58.51,58.49,58.5,10940.0,48.3012,48.3012,48.2847,48.293,10940.0
2020-01-13 13:35:00,58.5,58.55,58.46,58.55,41287.0,48.293,48.3343,48.26,48.3343,41287.0
2020-01-13 13:40:00,58.55,58.63,58.55,58.6,20460.0,48.3343,48.4003,48.3343,48.3755,20460.0
2020-01-13 13:45:00,58.6,58.67,58.6,58.61,41277.0,48.3755,48.4333,48.3755,48.3838,41277.0
2020-01-13 13:50:00,58.61,58.69,58.61,58.69,18884.0,48.3838,48.4498,48.3838,48.4498,18884.0
2020-01-13 13:55:00,58.68,58.69,58.47,58.49,38768.0,48.4416,48.4498,48.2682,48.2847,38768.0
2020-01-13 14:00:00,58.5,58.55,58.35,58.41,21523.0,48.293,48.3343,48.1691,48.2187,21523.0
2020-01-13 14:05:00,58.41,58.49,58.4,58.47,51073.0,48.2187,48.2847,48.2104,48.2682,51073.0
2020-01-13 14:10:00,58.47,58.51,58.47,58.5,10699.0,48.2682,48.3012,48.2682,48.293,10699.0
2020-01-13 14:15:00,58.51,58.52,58.4,58.44,41275.0,48.3012,48.3095,48.2104,48.2434,41275.0
2020-01-13 14:20:00,58.46,58.57,58.45,58.57,17966.0,48.26,48.3508,48.2517,48.3508,17966.0
2020-01-13 14:25:00,58.56,58.57,58.48,58.49,13061.0,48.3425,48.3508,48.2765,48.2847,13061.0
2020-01-13 14:30:00,58.49,58.52,58.47,58.51,18376.0,48.2847,48.3095,48.2682,48.3012,18376.0
2020-01-13 14:35:00,58.51,58.52,58.48,58.5,22929.0,48.3012,48.3095,48.2765,48.293,22929.0
2020-01-13 14:40:00,58.5,58.51,58.47,58.48,18375.0,48.293,48.3012,48.2682,48.2765,18375.0
2020-01-13 14:45:00,58.48,58.48,58.44,58.46,13710.0,48.2765,48.2765,48.2434,48.26,13710.0
2020-01-13 14:50:00,58.46,58.47,58.41,58.43,19636.0,48.26,48.2682,48.2187,48.2352,19636.0
2020-01-13 14:55:00,58.43,58.43,58.37,58.37,29638.0,48.2352,48.2352,48.1857,48.1857,29638.0
2020-01-13 15:00:00,58.37,58.37,58.31,58.33,22822.0,48.1857,48.1857,48.1361,48.1526,22822.0
2020-01-13 15:05:00,58.32,58.33,58.29,58.32,23503.0,48.1444,48.1526,48.1196,48.1444,23503.0
2020-01-13 15:10:00,58.32,58.33,58.28,58.3,22168.0,48.1444,48.1526,48.1114,48.1279,22168.0
2020-01-13 15:15:00,58.31,58.31,58.25,58.29,30181.0,48.1361,48.1361,48.0866,48.1196,30181.0
2020-01-13 15:20:00,58.28,58.33,58.28,58.32,25560.0,48.1114,48.1526,48.1114,48.1444,25560.0
2020-01-13 15:25:00,58.31,58.32,58.22,58.26,36727.0,48.1361,48.1444,48.0618,48.0949,36727.0
2020-01-13 15:30:00,58.26,58.36,58.26,58.29,119125.0,48.0949,48.1774,48.0949,48.1196,119125.0
2020-01-13 15:35:00,58.29,58.38,58.29,58.33,52889.0,48.1196,48.1939,48.1196,48.1526,52889.0
2020-01-13 15:40:00,58.34,58.37,58.32,58.35,58438.0,48.1609,48.1857,48.1444,48.1691,58438.0
2020-01-13 15:45:00,58.35,58.36,58.33,58.34,46585.0,48.1691,48.1774,48.1526,48.1609,46585.0
2020-01-13 15:50:00,58.34,58.36,58.29,58.3,63396.0,48.1609,48.1774,48.1196,48.1279,63396.0
2020-01-13 15:55:00,58.3,58.46,58.25,58.42,215251.0,48.1279,48.26,48.0866,48.2269,215251.0
2020-01-14 09:30:00,58.5,58.68,58.45,58.53,115403.0,48.293,48.4416,48.2517,48.3177,115403.0
2020-01-14 09:35:00,58.54,58.76,58.49,58.6,79239.0,48.326,48.5076,48.2847,48.3755,79239.0
2020-01-14 09:40:00,58.51,58.52,58.11,58.23,65953.0,48.3012,48.3095,47.971,48.0701,65953.0
2020-01-14 09:45:00,58.25,58.42,58.22,58.37,32701.0,48.0866,48.2269,48.0618,48.1857,32701.0
2020-01-14 09:50:00,58.33,58.41,58.26,58.41,22117.0,48.1526,48.2187,48.0949,48.2187,22117.0
2020-01-14 09:55:00,58.41,58.51,58.37,58.44,40304.0,48.2187,48.3012,48.1857,48.2434,40304.0
2020-01-14 10:00:00,58.44,58.57,58.39,58.54,36310.0,48.2434,48.3508,48.2022,48.326,36310.0
2020-01-14 10:05:00,58.53,58.69,58.45,58.65,41682.0,48.3177,48.4498,48.2517,48.4168,41682.0
2020-01-14 10:10:00,58.63,58.67,58.6,58.67,26400.0,48.4003,48.4333,48.3755,48.4333,26400.0
2020-01-14 10:15:00,58.65,58.72,58.62,58.63,25053.0,48.4168,48.4746,48.392,48.4003,25053.0
2020-01-14 10:20:00,58.64,58.72,58.6,58.72,30785.0,48.4086,48.4746,48.3755,48.4746,30785.0
2020-01-14 10:25:00,58.72,58.77,58.7,58.76,33181.0,48.4746,48.5159,48.4581,48.5076,33181.0
2020-01-14 10:30:00,58.77,58.84,58.71,58.75,65788.0,48.5159,48.5737,48.4663,48.4994,65788.0
2020-01-14 10:35:00,58.75,58.77,58.67,58.72,50115.0,48.4994,48.5159,48.4333,48.4746,50115.0
2020-01-14 10:40:00,58.72,58.73,58.68,58.72,17830.0,48.4746,48.4828,48.4416,48.4746,17830.0
2020-01-14 10:45:00,58.72,58.72,58.66,58.67,22707.0,48.4746,48.4746,48.4251,48.4333,22707.0
2020-01-14 10:50:00,58.67,58.68,58.58,58.59,18359.0,48.4333,48.4416,48.359,48.3673,18359.0
2020-01-14 10:55:00,58.59,58.63,58.54,58.59,37759.0,48.3673,48.4003,48.326,48.3673,37759.0
2020-01-14 11:00:00,58.6,58.6,58.51,58.52,17865.0,48.3755,48.3755,48.3012,48.3095,17865.0
2020-01-14 11:05:00,58.51,58.52,58.43,58.44,24695.0,48.3012,48.3095,48.2352,48.2434,24695.0
2020-01-14 11:10:00,58.44,58.45,58.4,58.43,13454.0,48.2434,48.2517,48.2104,48.2352,13454.0
2020-01-14 11:15:00,58.43,58.46,58.42,58.42,14270.0,48.2352,48.26,48.2269,48.2269,14270.0
2020-01-14 11:20:00,58.41,58.44,58.33,58.44,24685.0,48.2187,48.2434,48.1526,48.2434,24685.0
2020-01-14 11:25:00,58.43,58.48,58.41,58.46,26083.0,48.2352,48.2765,48.2187,48.26,26083.0
2020-01-14 11:30:00,58.46,58.5,58.42,58.5,11679.0,48.26,48.293,48.2269,48.293,11679.0
2020-01-14 11:35:00,58.51,58.54,58.5,58.53,9113.0,48.3012,48.326,48.293,48.3177,9113.0
2020-01-14 11:40:00,58.52,58.54,58.44,58.45,14762.0,48.3095,48.326,48.2434,48.2517,14762.0
2020-01-14 11:45:00,58.46,58.47,58.41,58.43,19286.0,48.26,48.2682,48.2187,48.2352,19286.0
2020-01-14 11:50:00,58.43,58.46,58.42,58.44,16547.0,48.2352,48.26,48.2269,48.2434,16547.0
2020-01-14 11:55:00,58.43,58.44,58.39,58.41,26280.0,48.2352,48.2434,48.2022,48.2187,26280.0
2020-01-14 12:00:00,58.41,58.44,58.4,58.43,13937.0,48.2187,48.2434,48.2104,48.2352,13937.0
2020-01-14 12:05:00,58.42,58.43,58.34,58.36,10206.0,48.2269,48.2352,48.1609,48.1774,10206.0
2020-01-14 12:10:00,58.35,58.41,58.34,58.41,11011.0,48.1691,48.2187,48.1609,48.2187,11011.0
2020-01-14 12:15:00,58.42,58.44,58.37,58.37,15600.0,48.2269,48.2434,48.1857,48.1857,15600.0
2020-01-14 12:20:00,58.37,58.43,58.36,58.38,13205.0,48.1857,48.2352,48.1774,48.1939,13205.0
2020-01-14 12:25:00,58.38,58.41,58.37,58.38,13963.0,48.1939,48.2187,48.1857,48.1939,13963.0
2020-01-14 12:30:00,58.37,58.4,58.33,58.33,20187.0,48.1857,48.2104,48.1526,48.1526,20187.0
2020-01-14 12:35:00,58.34,58.35,58.29,58.31,13027.0,48.1609,48.1691,48.1196,48.1361,13027.0
2020-01-14 12:40:00,58.31,58.31,58.25,58.27,10054.0,48.1361,48.1361,48.0866,48.1031,10054.0
2020-01-14 12:45:00,58.27,58.33,58.26,58.32,34240.0,48.1031,48.1526,48.0949,48.1444,34240.0
2020-01-14 12:50:00,58.32,58.32,58.26,58.26,8812.0,48.1444,48.1444,48.0949,48.0949,8812.0
2020-01-14 12:55:00,58.27,58.3,58.26,58.29,13863.0,48.1031,48.1279,48.0949,48.1196,13863.0
2020-01-14 13:00:00,58.29,58.32,58.29,58.3,8251.0,48.1196,48.1444,48.1196,48.1279,8251.0
2020-01-14 13:05:00,58.31,58.33,58.29,58.32,9952.0,48.1361,48.1526,48.1196,48.1444,9952.0
2020-01-14 13:10:00,58.31,58.33,58.2,58.3,46329.0,48.1361,48.1526,48.0453,48.1279,46329.0
2020-01-14 13:15:00,58.27,58.38,58.25,58.38,15861.0,48.1031,48.1939,48.0866,48.1939,15861.0
2020-01-14 13:20:00,58.38,58.43,58.31,58.34,21293.0,48.1939,48.2352,48.1361,48.1609,21293.0
2020-01-14 13:25:00,58.34,58.38,58.32,58.34,16315.0,48.1609,48.1939,48.1444,48.1609,16315.0
2020-01-14 13:30:00,58.34,58.4,58.34,58.4,14133.0,48.1609,48.2104,48.1609,48.2104,14133.0
2020-01-14 13:35:00,58.42,58.42,58.16,58.25,31888.0,48.2269,48.2269,48.0123,48.0866,31888.0
2020-01-14 13:40:00,58.24,58.31,58.17,58.17,23590.0,48.0783,48.1361,48.0206,48.0206,23590.0
2020-01-14 13:45:00,58.18,58.23,58.14,58.23,11027.0,48.0288,48.0701,47.9958,48.0701,11027.0
2020-01-14 13:50:00,58.22,58.25,58.2,58.24,11966.0,48.0618,48.0866,48.0453,48.0783,11966.0
2020-01-14 13:55:00,58.24,58.25,58.19,58.2,15078.0,48.0783,48.0866,48.0371,48.0453,15078.0
2020-01-14 14:00:00,58.2,58.22,58.1,58.12,17757.0,48.0453,48.0618,47.9628,47.9793,17757.0
2020-01-14 14:05:00,58.13,58.23,58.12,58.15,16951.0,47.9875,48.0701,47.9793,48.004,16951.0
2020-01-14 14:10:00,58.14,58.18,58.11,58.16,14578.0,47.9958,48.0288,47.971,48.0123,14578.0
2020-01-14 14:15:00,58.15,58.23,58.14,58.21,15029.0,48.004,48.0701,47.9958,48.0536,15029.0
2020-01-14 14:20:00,58.21,58.26,58.21,58.23,27420.0,48.0536,48.0949,48.0536,48.0701,27420.0
2020-01-14 14:25:00,58.22,58.26,58.22,58.25,10951.0,48.0618,48.0949,48.0618,48.0866,10951.0
2020-01-14 14:30:00,58.25,58.28,58.23,58.28,13961.0,48.0866,48.1114,48.0701,48.1114,13961.0
2020-01-14 14:35:00,58.28,58.3,58.26,58.28,16001.0,48.1114,48.1279,48.0949,48.1114,16001.0
2020-01-14 14:40:00,58.28,58.3,58.25,58.29,16463.0,48.1114,48.1279,48.0866,48.1196,16463.0
2020-01-14 14:45:00,58.29,58.32,58.28,58.29,13938.0,48.1196,48.1444,48.1114,48.1196,13938.0
2020-01-14 14:50:00,58.28,58.29,58.23,58.25,8591.0,48.1114,48.1196,48.0701,48.0866,8591.0
2020-01-14 14:55:00,58.26,58.26,58.14,58.15,18263.0,48.0949,48.0949,47.9958,48.004,18263.0
2020-01-14 15:00:00,58.16,58.23,58.16,58.19,16748.0,48.0123,48.0701,48.0123,48.0371,16748.0
2020-01-14 15:05:00,58.21,58.22,58.17,58.17,8846.0,48.0536,48.0618,48.0206,48.0206,8846.0
2020-01-14 15:10:00,58.18,58.19,58.12,58.14,14573.0,48.0288,48.0371,47.9793,47.9958,14573.0
2020-01-14 15:15:00,58.14,58.17,58.13,58.17,10864.0,47.9958,48.0206,47.9875,48.0206,10864.0
2020-01-14 15:20:00,58.17,58.23,58.16,58.23,15920.0,48.0206,48.0701,48.0123,48.0701,15920.0
2020-01-14 15:25:00,58.23,58.24,58.16,58.19,19650.0,48.0701,48.0783,48.0123,48.0371,19650.0
2020-01-14 15:30:00,58.18,58.19,58.13,58.16,15663.0,48.0288,48.0371,47.9875,48.0123,15663.0
2020-01-14 15:35:00,58.16,58.18,58.11,58.11,18724.0,48.0123,48.0288,47.971,47.971,18724.0
2020-01-14 15:40:00,58.12,58.17,58.08,58.09,23353.0,47.9793,48.0206,47.9463,47.9545,23353.0
2020-01-14 15:45:00,58.1,58.15,58.06,58.07,27960.0,47.9628,48.004,47.9297,47.938,27960.0
2020-01-14 15:50:00,58.08,58.09,58.01,58.03,48030.0,47.9463,47.9545,47.8885,47.905,48030.0
2020-01-14 15:55:00,58.03,58.14,58.03,58.11,155912.0,47.905,47.9958,47.905,47.971,155912.0
2020-01-15 09:30:00,57.67,57.99,57.62,57.85,196124.0,47.6078,47.872,47.5665,47.7564,196124.0
2020-01-15 09:35:00,57.85,57.85,57.64,57.79,43965.0,47.7564,47.7564,47.583,47.7069,43965.0
2020-01-15 09:40:00,57.78,58.02,57.78,58.01,29959.0,47.6986,47.8967,47.6986,47.8885,29959.0
2020-01-15 09:45:00,57.98,58.13,57.96,58.04,54364.0,47.8637,47.9875,47.8472,47.9132,54364.0
2020-01-15 09:50:00,58.05,58.15,57.97,58.14,29935.0,47.9215,48.004,47.8555,47.9958,29935.0
2020-01-15 09:55:00,58.13,58.25,58.13,58.25,39934.0,47.9875,48.0866,47.9875,48.0866,39934.0
2020-01-15 10:00:00,58.25,58.26,58.1,58.1,31885.0,48.0866,48.0949,47.9628,47.9628,31885.0
2020-01-15 10:05:00,58.12,58.25,58.08,58.22,25860.0,47.9793,48.0866,47.9463,48.0618,25860.0
2020-01-15 10:10:00,58.22,58.24,58.1,58.1,12202.0,48.0618,48.0783,47.9628,47.9628,12202.0
2020-01-15 10:15:00,58.13,58.17,58.03,58.11,68491.0,47.9875,48.0206,47.905,47.971,68491.0
2020-01-15 10:20:00,58.1,58.22,58.1,58.15,29619.0,47.9628,48.0618,47.9628,48.004,29619.0
2020-01-15 10:25:00,58.15,58.28,58.12,58.23,36341.0,48.004,48.1114,47.9793,48.0701,36341.0
2020-01-15 10:30:00,58.23,58.29,58.19,58.24,59043.0,48.0701,48.1196,48.0371,48.0783,59043.0
2020-01-15 10:35:00,58.22,58.38,58.22,58.25,57194.0,48.0618,48.1939,48.0618,48.0866,57194.0
2020-01-15 10:40:00,58.25,58.29,58.17,58.23,74618.0,48.0866,48.1196,48.0206,48.0701,74618.0
2020-01-15 10:45:00,58.24,58.27,58.2,58.23,53125.0,48.0783,48.1031,48.0453,48.0701,53125.0
2020-01-15 10:50:00,58.22,58.4,58.2,58.26,151001.0,48.0618,48.2104,48.0453,48.0949,151001.0
2020-01-15 10:55:00,58.27,58.33,58.24,58.26,47648.0,48.1031,48.1526,48.0783,48.0949,47648.0
2020-01-15 11:00:00,58.26,58.29,58.2,58.22,47414.0,48.0949,48.1196,48.0453,48.0618,47414.0
2020-01-15 11:05:00,58.24,58.24,58.16,58.19,19498.0,48.0783,48.0783,48.0123,48.0371,19498.0
2020-01-15 11:10:00,58.21,58.24,58.17,58.17,62399.0,48.0536,48.0783,48.0206,48.0206,62399.0
2020-01-15 11:15:00,58.18,58.2,58.13,58.19,18776.0,48.0288,48.0453,47.9875,48.0371,18776.0
2020-01-15 11:20:00,58.19,58.2,58.13,58.13,650138.0,48.0371,48.0453,47.9875,47.9875,650138.0
2020-01-15 11:25:00,58.14,58.25,58.08,58.2,58425.0,47.9958,48.0866,47.9463,48.0453,58425.0
2020-01-15 11:30:00,58.19,58.34,58.17,58.31,57248.0,48.0371,48.1609,48.0206,48.1361,57248.0
2020-01-15 11:35:00,58.3,58.42,58.3,58.42,20000.0,48.1279,48.2269,48.1279,48.2269,20000.0
2020-01-15 11:40:00,58.42,58.54,58.42,58.48,13669.0,48.2269,48.326,48.2269,48.2765,13669.0
2020-01-15 11:45:00,58.48,58.5,58.39,58.48,28966.0,48.2765,48.293,48.2022,48.2765,28966.0
2020-01-15 11:50:00,58.48,58.49,58.43,58.45,11045.0,48.2765,48.2847,48.2352,48.2517,11045.0
2020-01-15 11:55:00,58.45,58.51,58.44,58.47,33799.0,48.2517,48.3012,48.2434,48.2682,33799.0
2020-01-15 12:00:00,58.46,58.53,58.38,58.53,20152.0,48.26,48.3177,48.1939,48.3177,20152.0
2020-01-15 12:05:00,58.52,58.6,58.52,58.55,24228.0,48.3095,48.3755,48.3095,48.3343,24228.0
2020-01-15 12:10:00,58.55,58.58,58.53,58.54,16287.0,48.3343,48.359,48.3177,48.326,16287.0
2020-01-15 12:15:00,58.53,58.59,58.5,58.52,15505.0,48.3177,48.3673,48.293,48.3095,15505.0
2020-01-15 12:20:00,58.53,58.61,58.53,58.6,17668.0,48.3177,48.3838,48.3177,48.3755,17668.0
2020-01-15 12:25:00,58.6,58.63,58.57,58.6,29664.0,48.3755,48.4003,48.3508,48.3755,29664.0
2020-01-15 12:30:00,58.6,58.62,58.58,58.61,8692.0,48.3755,48.392,48.359,48.3838,8692.0
2020-01-15 12:35:00,58.61,58.65,58.59,58.64,23984.0,48.3838,48.4168,48.3673,48.4086,23984.0
2020-01-15 12:40:00,58.64,58.69,58.57,58.58,17037.0,48.4086,48.4498,48.3508,48.359,17037.0
2020-01-15 12:45:00,58.59,58.63,58.53,58.53,11605.0,48.3673,48.4003,48.3177,48.3177,11605.0
2020-01-15 12:50:00,58.52,58.55,58.48,58.54,33068.0,48.3095,48.3343,48.2765,48.326,33068.0
2020-01-15 12:55:00,58.54,58.56,58.49,58.5,12212.0,48.326,48.3425,48.2847,48.293,12212.0
2020-01-15 13:00:00,58.49,58.52,58.47,58.51,11063.0,48.2847,48.3095,48.2682,48.3012,11063.0
2020-01-15 13:05:00,58.51,58.54,58.43,58.48,9984.0,48.3012,48.326,48.2352,48.2765,9984.0
2020-01-15 13:10:00,58.48,58.55,58.47,58.5,13761.0,48.2765,48.3343,48.2682,48.293,13761.0
2020-01-15 13:15:00,58.5,58.56,58.48,58.55,10782.0,48.293,48.3425,48.2765,48.3343,10782.0
2020-01-15 13:20:00,58.55,58.57,58.48,58.51,11954.0,48.3343,48.3508,48.2765,48.3012,11954.0
2020-01-15 13:25:00,58.5,58.51,58.47,58.49,14031.0,48.293,48.3012,48.2682,48.2847,14031.0
2020-01-15 13:30:00,58.48,58.5,58.35,58.43,13016.0,48.2765,48.293,48.1691,48.2352,13016.0
2020-01-15 13:35:00,58.42,58.45,58.35,58.37,25104.0,48.2269,48.2517,48.1691,48.1857,25104.0
2020-01-15 13:40:00,58.36,58.42,58.35,58.4,19865.0,48.1774,48.2269,48.1691,48.2104,19865.0
2020-01-15 13:45:00,58.39,58.46,58.36,58.46,15890.0,48.2022,48.26,48.1774,48.26,15890.0
2020-01-15 13:50:00,58.46,58.51,58.36,58.37,17092.0,48.26,48.3012,48.1774,48.1857,17092.0
2020-01-15 13:55:00,58.36,58.36,58.29,58.31,10344.0,48.1774,48.1774,48.1196,48.1361,10344.0
2020-01-15 14:00:00,58.31,58.39,58.31,58.32,11185.0,48.1361,48.2022,48.1361,48.1444,11185.0
2020-01-15 14:05:00,58.32,58.4,58.29,58.36,14791.0,48.1444,48.2104,48.1196,48.1774,14791.0
2020-01-15 14:10:00,58.37,58.44,58.36,58.43,10586.0,48.1857,48.2434,48.1774,48.2352,10586.0
2020-01-15 14:15:00,58.44,58.5,58.44,58.49,7210.0,48.2434,48.293,48.2434,48.2847,7210.0
2020-01-15 14:20:00,58.5,58.53,58.48,58.5,21125.0,48.293,48.3177,48.2765,48.293,21125.0
2020-01-15 14:25:00,58.5,58.54,58.49,58.54,7514.0,48.293,48.326,48.2847,48.326,7514.0
2020-01-15 14:30:00,58.54,58.56,58.51,58.56,5392.0,48.326,48.3425,48.3012,48.3425,5392.0
2020-01-15 14:35:00,58.57,58.57,58.5,58.54,21255.0,48.3508,48.3508,48.293,48.326,21255.0
2020-01-15 14:40:00,58.54,58.56,58.5,58.5,22502.0,48.326,48.3425,48.293,48.293,22502.0
2020-01-15 14:45:00,58.51,58.55,58.48,58.53,23875.0,48.3012,48.3343,48.2765,48.3177,23875.0
2020-01-15 14:50:00,58.53,58.54,58.47,58.5,17582.0,48.3177,48.326,48.2682,48.293,17582.0
2020-01-15 14:55:00,58.5,58.5,58.42,58.43,10846.0,48.293,48.293,48.2269,48.2352,10846.0
2020-01-15 15:00:00,58.43,58.44,58.38,58.38,16202.0,48.2352,48.2434,48.1939,48.1939,16202.0
2020-01-15 15:05:00,58.37,58.37,58.27,58.27,19358.0,48.1857,48.1857,48.1031,48.1031,19358.0
2020-01-15 15:10:00,58.27,58.31,58.24,58.3,19800.0,48.1031,48.1361,48.0783,48.1279,19800.0
2020-01-15 15:15:00,58.31,58.35,58.29,58.35,17373.0,48.1361,48.1691,48.1196,48.1691,17373.0
2020-01-15 15:20:00,58.34,58.35,58.31,58.33,17597.0,48.1609,48.1691,48.1361,48.1526,17597.0
2020-01-15 15:25:00,58.32,58.36,58.28,58.34,34149.0,48.1444,48.1774,48.1114,48.1609,34149.0
2020-01-15 15:30:00,58.34,58.34,58.19,58.21,31613.0,48.1609,48.1609,48.0371,48.0536,31613.0
2020-01-15 15:35:00,58.21,58.25,58.2,58.25,22620.0,48.0536,48.0866,48.0453,48.0866,22620.0
2020-01-15 15:40:00,58.24,58.25,58.18,58.24,29791.0,48.0783,48.0866,48.0288,48.0783,29791.0
2020-01-15 15:45:00,58.23,58.27,58.19,58.22,46793.0,48.0701,48.1031,48.0371,48.0618,46793.0
2020-01-15 15:50:00,58.22,58.29,58.22,58.22,51274.0,48.0618,48.1196,48.0618,48.0618,51274.0
2020-01-15 15:55:00,58.23,58.27,58.19,58.23,88669.0,48.0701,48.1031,48.0371,48.0701,88669.0
2020-01-16 09:30:00,58.71,59.1,58.68,59.0,136476.0,48.4663,48.7883,48.4416,48.7057,136476.0
2020-01-16 09:35:00,59.01,59.11,58.96,59.05,67553.0,48.714,48.7965,48.6727,48.747,67553.0
2020-01-16 09:40:00,59.02,59.19,59.0,59.1,51237.0,48.7222,48.8626,48.7057,48.7883,51237.0
2020-01-16 09:45:00,59.1,59.15,59.0,59.04,63016.0,48.7883,48.8296,48.7057,48.7388,63016.0
2020-01-16 09:50:00,59.04,59.25,59.04,59.24,49806.0,48.7388,48.9121,48.7388,48.9039,49806.0
2020-01-16 09:55:00,59.25,59.28,59.17,59.27,40433.0,48.9121,48.9369,48.8461,48.9286,40433.0
2020-01-16 10:00:00,59.27,59.4,59.14,59.35,81629.0,48.9286,49.0359,48.8213,48.9947,81629.0
2020-01-16 10:05:00,59.35,59.58,59.33,59.54,79421.0,48.9947,49.1845,48.9782,49.1515,79421.0
2020-01-16 10:10:00,59.52,59.55,59.37,59.47,27633.0,49.135,49.1598,49.0112,49.0937,27633.0
2020-01-16 10:15:00,59.48,59.5,59.27,59.28,338133.0,49.102,49.1185,48.9286,48.9369,338133.0
2020-01-16 10:20:00,59.29,59.3,59.22,59.25,22974.0,48.9451,48.9534,48.8874,48.9121,22974.0
2020-01-16 10:25:00,59.24,59.39,59.22,59.28,80100.0,48.9039,49.0277,48.8874,48.9369,80100.0
2020-01-16 10:30:00,59.27,59.32,59.22,59.29,49321.0,48.9286,48.9699,48.8874,48.9451,49321.0
2020-01-16 10:35:00,59.29,59.3,59.2,59.28,47004.0,48.9451,48.9534,48.8708,48.9369,47004.0
2020-01-16 10:40:00,59.27,59.4,59.27,59.38,20754.0,48.9286,49.0359,48.9286,49.0194,20754.0
2020-01-16 10:45:00,59.38,59.41,59.36,59.41,34043.0,49.0194,49.0442,49.0029,49.0442,34043.0
2020-01-16 10:50:00,59.41,59.41,59.33,59.38,24862.0,49.0442,49.0442,48.9782,49.0194,24862.0
2020-01-16 10:55:00,59.37,59.44,59.36,59.43,586660.0,49.0112,49.069,49.0029,49.0607,586660.0
2020-01-16 11:00:00,59.43,59.44,59.29,59.33,28736.0,49.0607,49.069,48.9451,48.9782,28736.0
2020-01-16 11:05:00,59.34,59.42,59.3,59.41,19326.0,48.9864,49.0525,48.9534,49.0442,19326.0
2020-01-16 11:10:00,59.42,59.44,59.4,59.44,29132.0,49.0525,49.069,49.0359,49.069,29132.0
2020-01-16 11:15:00,59.44,59.44,59.3,59.39,35787.0,49.069,49.069,48.9534,49.0277,35787.0
2020-01-16 11:20:00,59.39,59.44,59.38,59.39,16846.0,49.0277,49.069,49.0194,49.0277,16846.0
2020-01-16 11:25:00,59.41,59.43,59.32,59.37,14514.0,49.0442,49.0607,48.9699,49.0112,14514.0
2020-01-16 11:30:00,59.38,59.44,59.38,59.43,23280.0,49.0194,49.069,49.0194,49.0607,23280.0
2020-01-16 11:35:00,59.43,59.44,59.42,59.44,44235.0,49.0607,49.069,49.0525,49.069,44235.0
2020-01-16 11:40:00,59.44,59.47,59.41,59.44,75256.0,49.069,49.0937,49.0442,49.069,75256.0
2020-01-16 11:45:00,59.44,59.45,59.42,59.44,34141.0,49.069,49.0772,49.0525,49.069,34141.0
2020-01-16 11:50:00,59.44,59.47,59.42,59.44,59391.0,49.069,49.0937,49.0525,49.069,59391.0
2020-01-16 11:55:00,59.44,59.47,59.43,59.44,99196.0,49.069,49.0937,49.0607,49.069,99196.0
2020-01-16 12:00:00,59.44,59.45,59.43,59.43,55750.0,49.069,49.0772,49.0607,49.0607,55750.0
2020-01-16 12:05:00,59.44,59.45,59.42,59.44,27816.0,49.069,49.0772,49.0525,49.069,27816.0
2020-01-16 12:10:00,59.44,59.55,59.41,59.44,64969.0,49.069,49.1598,49.0442,49.069,64969.0
2020-01-16 12:15:00,59.44,59.44,59.38,59.42,16594.0,49.069,49.069,49.0194,49.0525,16594.0
2020-01-16 12:20:00,59.43,59.45,59.37,59.4,31634.0,49.0607,49.0772,49.0112,49.0359,31634.0
2020-01-16 12:25:00,59.41,59.44,59.4,59.44,15106.0,49.0442,49.069,49.0359,49.069,15106.0
2020-01-16 12:30:00,59.43,59.56,59.43,59.54,139035.0,49.0607,49.168,49.0607,49.1515,139035.0
2020-01-16 12:35:00,59.54,59.59,59.52,59.59,28945.0,49.1515,49.1928,49.135,49.1928,28945.0
2020-01-16 12:40:00,59.59,59.61,59.55,59.57,29700.0,49.1928,49.2093,49.1598,49.1763,29700.0
2020-01-16 12:45:00,59.58,59.64,59.57,59.64,56067.0,49.1845,49.2341,49.1763,49.2341,56067.0
2020-01-16 12:50:00,59.65,59.77,59.65,59.67,66146.0,49.2423,49.3414,49.2423,49.2588,66146.0
2020-01-16 12:55:00,59.67,59.75,59.67,59.75,33323.0,49.2588,49.3249,49.2588,49.3249,33323.0
2020-01-16 13:00:00,59.75,59.8,59.74,59.75,32701.0,49.3249,49.3662,49.3166,49.3249,32701.0
2020-01-16 13:05:00,59.76,59.81,59.75,59.79,38443.0,49.3331,49.3744,49.3249,49.3579,38443.0
2020-01-16 13:10:00,59.8,59.8,59.74,59.78,27321.0,49.3662,49.3662,49.3166,49.3496,27321.0
2020-01-16 13:15:00,59.78,59.86,59.77,59.85,32054.0,49.3496,49.4157,49.3414,49.4074,32054.0
2020-01-16 13:20:00,59.86,59.89,59.8,59.84,27572.0,49.4157,49.4405,49.3662,49.3992,27572.0
2020-01-16 13:25:00,59.84,59.85,59.79,59.81,26776.0,49.3992,49.4074,49.3579,49.3744,26776.0
2020-01-16 13:30:00,59.81,59.87,59.74,59.82,103684.0,49.3744,49.4239,49.3166,49.3827,103684.0
2020-01-16 13:35:00,59.83,59.84,59.79,59.81,14880.0,49.3909,49.3992,49.3579,49.3744,14880.0
2020-01-16 13:40:00,59.8,59.84,59.78,59.8,17382.0,49.3662,49.3992,49.3496,49.3662,17382.0
2020-01-16 13:45:00,59.81,59.84,59.74,59.78,31317.0,49.3744,49.3992,49.3166,49.3496,31317.0
2020-01-16 13:50:00,59.78,59.79,59.75,59.77,18418.0,49.3496,49.3579,49.3249,49.3414,18418.0
2020-01-16 13:55:00,59.77,59.84,59.77,59.84,18182.0,49.3414,49.3992,49.3414,49.3992,18182.0
2020-01-16 14:00:00,59.84,59.88,59.81,59.84,29160.0,49.3992,49.4322,49.3744,49.3992,29160.0
2020-01-16 14:05:00,59.83,59.88,59.83,59.87,16633.0,49.3909,49.4322,49.3909,49.4239,16633.0
2020-01-16 14:10:00,59.87,59.95,59.86,59.95,93915.0,49.4239,49.49,49.4157,49.49,93915.0
2020-01-16 14:15:00,59.94,60.0,59.94,59.98,83616.0,49.4817,49.5313,49.4817,49.5147,83616.0
2020-01-16 14:20:00,59.98,59.99,59.94,59.97,53409.0,49.5147,49.523,49.4817,49.5065,53409.0
2020-01-16 14:25:00,59.98,59.99,59.95,59.97,26386.0,49.5147,49.523,49.49,49.5065,26386.0
2020-01-16 14:30:00,59.97,59.99,59.96,59.98,47257.0,49.5065,49.523,49.4982,49.5147,47257.0
2020-01-16 14:35:00,59.98,60.12,59.95,60.09,181139.0,49.5147,49.6303,49.49,49.6056,181139.0
2020-01-16 14:40:00,60.11,60.11,60.02,60.04,30708.0,49.6221,49.6221,49.5478,49.5643,30708.0
2020-01-16 14:45:00,60.04,60.08,60.0,60.02,48359.0,49.5643,49.5973,49.5313,49.5478,48359.0
2020-01-16 14:50:00,60.03,60.06,59.98,60.02,43597.0,49.556,49.5808,49.5147,49.5478,43597.0
2020-01-16 14:55:00,60.02,60.05,59.98,60.02,34189.0,49.5478,49.5725,49.5147,49.5478,34189.0
2020-01-16 15:00:00,60.02,60.11,60.01,60.09,40380.0,49.5478,49.6221,49.5395,49.6056,40380.0
2020-01-16 15:05:00,60.09,60.11,60.05,60.08,29963.0,49.6056,49.6221,49.5725,49.5973,29963.0
2020-01-16 15:10:00,60.08,60.11,60.0,60.08,97221.0,49.5973,49.6221,49.5313,49.5973,97221.0
2020-01-16 15:15:00,60.08,60.13,60.06,60.1,68693.0,49.5973,49.6386,49.5808,49.6138,68693.0
2020-01-16 15:20:00,60.1,60.1,60.07,60.09,33063.0,49.6138,49.6138,49.589,49.6056,33063.0
2020-01-16 15:25:00,60.09,60.11,59.98,59.98,52531.0,49.6056,49.6221,49.5147,49.5147,52531.0
2020-01-16 15:30:00,59.98,60.01,59.78,60.0,134163.0,49.5147,49.5395,49.3496,49.5313,134163.0
2020-01-16 15:35:00,60.0,60.03,59.94,60.0,53535.0,49.5313,49.556,49.4817,49.5313,53535.0
2020-01-16 15:40:00,60.0,60.05,59.98,60.0,59098.0,49.5313,49.5725,49.5147,49.5313,59098.0
2020-01-16 15:45:00,59.99,60.0,59.92,59.95,80710.0,49.523,49.5313,49.4652,49.49,80710.0
2020-01-16 15:50:00,59.95,60.1,59.95,60.07,143258.0,49.49,49.6138,49.49,49.589,143258.0
2020-01-16 15:55:00,60.07,60.19,60.0,60.14,335417.0,49.589,49.6881,49.5313,49.6468,335417.0
2020-01-17 09:30:00,60.77,61.39,60.7,60.92,265098.0,50.1669,50.6787,50.1091,50.2907,265098.0
2020-01-17 09:35:00,60.96,61.0,60.8,60.95,81031.0,50.3238,50.3568,50.1917,50.3155,81031.0
2020-01-17 09:40:00,60.93,61.11,60.89,61.0,67133.0,50.299,50.4476,50.266,50.3568,67133.0
2020-01-17 09:45:00,61.0,61.1,60.88,60.92,94650.0,50.3568,50.4393,50.2577,50.2907,94650.0
2020-01-17 09:50:00,60.91,61.0,60.83,60.84,106144.0,50.2825,50.3568,50.2164,50.2247,106144.0
2020-01-17 09:55:00,60.86,60.99,60.83,60.96,52839.0,50.2412,50.3485,50.2164,50.3238,52839.0
2020-01-17 10:00:00,60.96,60.99,60.83,60.91,82333.0,50.3238,50.3485,50.2164,50.2825,82333.0
2020-01-17 10:05:00,60.91,61.0,60.8,60.81,43852.0,50.2825,50.3568,50.1917,50.1999,43852.0
2020-01-17 10:10:00,60.82,60.89,60.74,60.78,62887.0,50.2082,50.266,50.1421,50.1752,62887.0
2020-01-17 10:15:00,60.79,60.84,60.71,60.74,127952.0,50.1834,50.2247,50.1174,50.1421,127952.0
2020-01-17 10:20:00,60.74,60.89,60.72,60.89,48402.0,50.1421,50.266,50.1256,50.266,48402.0
2020-01-17 10:25:00,60.88,60.88,60.64,60.69,116909.0,50.2577,50.2577,50.0596,50.1009,116909.0
2020-01-17 10:30:00,60.69,60.76,60.52,60.58,104954.0,50.1009,50.1587,49.9605,50.0101,104954.0
2020-01-17 10:35:00,60.58,60.73,60.54,60.73,144504.0,50.0101,50.1339,49.977,50.1339,144504.0
2020-01-17 10:40:00,60.75,60.8,60.63,60.71,40629.0,50.1504,50.1917,50.0513,50.1174,40629.0
2020-01-17 10:45:00,60.73,60.8,60.59,60.63,44738.0,50.1339,50.1917,50.0183,50.0513,44738.0
2020-01-17 10:50:00,60.62,60.64,60.43,60.44,47098.0,50.0431,50.0596,49.8862,49.8945,47098.0
2020-01-17 10:55:00,60.44,60.56,60.39,60.55,39216.0,49.8945,49.9936,49.8532,49.9853,39216.0
2020-01-17 11:00:00,60.56,60.73,60.56,60.69,29608.0,49.9936,50.1339,49.9936,50.1009,29608.0
2020-01-17 11:05:00,60.67,60.78,60.64,60.75,30921.0,50.0844,50.1752,50.0596,50.1504,30921.0
2020-01-17 11:10:00,60.75,60.77,60.58,60.6,33496.0,50.1504,50.1669,50.0101,50.0266,33496.0
2020-01-17 11:15:00,60.59,60.71,60.58,60.63,20712.0,50.0183,50.1174,50.0101,50.0513,20712.0
2020-01-17 11:20:00,60.63,60.67,60.57,60.59,29585.0,50.0513,50.0844,50.0018,50.0183,29585.0
2020-01-17 11:25:00,60.61,60.62,60.48,60.52,37211.0,50.0348,50.0431,49.9275,49.9605,37211.0
2020-01-17 11:30:00,60.52,60.66,60.52,60.66,31755.0,49.9605,50.0761,49.9605,50.0761,31755.0
2020-01-17 11:35:00,60.65,60.71,60.65,60.71,18587.0,50.0678,50.1174,50.0678,50.1174,18587.0
2020-01-17 11:40:00,60.71,60.75,60.66,60.67,16228.0,50.1174,50.1504,50.0761,50.0844,16228.0
2020-01-17 11:45:00,60.68,60.68,60.61,60.68,17052.0,50.0926,50.0926,50.0348,50.0926,17052.0
2020-01-17 11:50:00,60.67,60.7,60.61,60.63,26136.0,50.0844,50.1091,50.0348,50.0513,26136.0
2020-01-17 11:55:00,60.66,60.7,60.65,60.69,16420.0,50.0761,50.1091,50.0678,50.1009,16420.0
2020-01-17 12:00:00,60.69,60.74,60.68,60.73,21971.0,50.1009,50.1421,50.0926,50.1339,21971.0
2020-01-17 12:05:00,60.73,60.74,60.65,60.65,17386.0,50.1339,50.1421,50.0678,50.0678,17386.0
2020-01-17 12:10:00,60.65,60.73,60.65,60.68,14708.0,50.0678,50.1339,50.0678,50.0926,14708.0
2020-01-17 12:15:00,60.68,60.73,60.67,60.73,13109.0,50.0926,50.1339,50.0844,50.1339,13109.0
2020-01-17 12:20:00,60.72,60.76,60.72,60.72,28355.0,50.1256,50.1587,50.1256,50.1256,28355.0
2020-01-17 12:25:00,60.72,60.81,60.72,60.8,23138.0,50.1256,50.1999,50.1256,50.1917,23138.0
2020-01-17 12:30:00,60.8,60.8,60.74,60.74,16933.0,50.1917,50.1917,50.1421,50.1421,16933.0
2020-01-17 12:35:00,60.74,60.8,60.7,60.8,14202.0,50.1421,50.1917,50.1091,50.1917,14202.0
2020-01-17 12:40:00,60.8,60.82,60.71,60.75,23650.0,50.1917,50.2082,50.1174,50.1504,23650.0
2020-01-17 12:45:00,60.75,60.76,60.69,60.74,17129.0,50.1504,50.1587,50.1009,50.1421,17129.0
2020-01-17 12:50:00,60.73,60.78,60.72,60.73,17566.0,50.1339,50.1752,50.1256,50.1339,17566.0
2020-01-17 12:55:00,60.72,60.77,60.7,60.71,14078.0,50.1256,50.1669,50.1091,50.1174,14078.0
2020-01-17 13:00:00,60.73,60.82,60.72,60.77,13257.0,50.1339,50.2082,50.1256,50.1669,13257.0
2020-01-17 13:05:00,60.76,60.77,60.74,60.77,8057.0,50.1587,50.1669,50.1421,50.1669,8057.0
2020-01-17 13:10:00,60.77,60.78,60.69,60.69,17413.0,50.1669,50.1752,50.1009,50.1009,17413.0
2020-01-17 13:15:00,60.69,60.75,60.66,60.73,31603.0,50.1009,50.1504,50.0761,50.1339,31603.0
2020-01-17 13:20:00,60.72,60.74,60.65,60.66,15209.0,50.1256,50.1421,50.0678,50.0761,15209.0
2020-01-17 13:25:00,60.66,60.69,60.64,60.67,14336.0,50.0761,50.1009,50.0596,50.0844,14336.0
2020-01-17 13:30:00,60.68,60.71,60.65,60.66,19663.0,50.0926,50.1174,50.0678,50.0761,19663.0
2020-01-17 13:35:00,60.66,60.7,60.65,60.7,30766.0,50.0761,50.1091,50.0678,50.1091,30766.0
2020-01-17 13:40:00,60.71,60.74,60.7,60.73,11481.0,50.1174,50.1421,50.1091,50.1339,11481.0
2020-01-17 13:45:00,60.74,60.77,60.7,60.72,16129.0,50.1421,50.1669,50.1091,50.1256,16129.0
2020-01-17 13:50:00,60.71,60.73,60.67,60.7,15239.0,50.1174,50.1339,50.0844,50.1091,15239.0
2020-01-17 13:55:00,60.7,60.72,60.64,60.65,14493.0,50.1091,50.1256,50.0596,50.0678,14493.0
2020-01-17 14:00:00,60.66,60.69,60.64,60.68,18316.0,50.0761,50.1009,50.0596,50.0926,18316.0
2020-01-17 14:05:00,60.68,60.72,60.65,60.7,21458.0,50.0926,50.1256,50.0678,50.1091,21458.0
2020-01-17 14:10:00,60.7,60.74,60.68,60.73,17971.0,50.1091,50.1421,50.0926,50.1339,17971.0
2020-01-17 14:15:00,60.73,60.78,60.72,60.74,34894.0,50.1339,50.1752,50.1256,50.1421,34894.0
2020-01-17 14:20:00,60.73,60.79,60.7,60.72,17101.0,50.1339,50.1834,50.1091,50.1256,17101.0
2020-01-17 14:25:00,60.73,60.75,60.71,60.73,10614.0,50.1339,50.1504,50.1174,50.1339,10614.0
2020-01-17 14:30:00,60.73,60.75,60.67,60.73,45461.0,50.1339,50.1504,50.0844,50.1339,45461.0
2020-01-17 14:35:00,60.73,60.74,60.68,60.73,42574.0,50.1339,50.1421,50.0926,50.1339,42574.0
2020-01-17 14:40:00,60.74,60.76,60.7,60.71,15176.0,50.1421,50.1587,50.1091,50.1174,15176.0
2020-01-17 14:45:00,60.71,60.74,60.69,60.71,14414.0,50.1174,50.1421,50.1009,50.1174,14414.0
2020-01-17 14:50:00,60.71,60.75,60.7,60.73,17403.0,50.1174,50.1504,50.1091,50.1339,17403.0
2020-01-17 14:55:00,60.73,60.76,60.71,60.74,22677.0,50.1339,50.1587,50.1174,50.1421,22677.0
2020-01-17 15:00:00,60.74,60.74,60.69,60.73,32419.0,50.1421,50.1421,50.1009,50.1339,32419.0
2020-01-17 15:05:00,60.72,60.74,60.68,60.69,35907.0,50.1256,50.1421,50.0926,50.1009,35907.0
2020-01-17 15:10:00,60.69,60.74,60.69,60.71,24662.0,50.1009,50.1421,50.1009,50.1174,24662.0
2020-01-17 15:15:00,60.71,60.73,60.66,60.71,39859.0,50.1174,50.1339,50.0761,50.1174,39859.0
2020-01-17 15:20:00,60.71,60.71,60.67,60.7,54404.0,50.1174,50.1174,50.0844,50.1091,54404.0
2020-01-17 15:25:00,60.7,60.78,60.69,60.77,27577.0,50.1091,50.1752,50.1009,50.1669,27577.0
2020-01-17 15:30:00,60.77,60.81,60.74,60.78,41046.0,50.1669,50.1999,50.1421,50.1752,41046.0
2020-01-17 15:35:00,60.78,60.78,60.68,60.69,34600.0,50.1752,50.1752,50.0926,50.1009,34600.0
2020-01-17 15:40:00,60.69,60.69,60.56,60.6,62456.0,50.1009,50.1009,49.9936,50.0266,62456.0
2020-01-17 15:45:00,60.6,60.7,60.59,60.67,32695.0,50.0266,50.1091,50.0183,50.0844,32695.0
2020-01-17 15:50:00,60.66,60.71,60.61,60.71,137915.0,50.0761,50.1174,50.0348,50.1174,137915.0
2020-01-17 15:55:00,60.71,60.8,60.69,60.75,263252.0,50.1174,50.1917,50.1009,50.1504,263252.0
2020-01-21 09:30:00,60.5,60.5,60.34,60.48,128757.0,49.944,49.944,49.8119,49.9275,128757.0
2020-01-21 09:35:00,60.46,60.56,60.4,60.42,49966.0,49.911,49.9936,49.8615,49.878,49966.0
2020-01-21 09:40:00,60.42,60.43,60.16,60.23,142131.0,49.878,49.8862,49.6633,49.7211,142131.0
2020-01-21 09:45:00,60.23,60.51,60.23,60.49,80212.0,49.7211,49.9523,49.7211,49.9358,80212.0
2020-01-21 09:50:00,60.53,60.53,60.41,60.46,34969.0,49.9688,49.9688,49.8697,49.911,34969.0
2020-01-21 09:55:00,60.47,60.54,60.46,60.51,30388.0,49.9193,49.977,49.911,49.9523,30388.0
2020-01-21 10:00:00,60.51,60.76,60.5,60.67,41599.0,49.9523,50.1587,49.944,50.0844,41599.0
2020-01-21 10:05:00,60.68,60.69,60.5,60.6,35589.0,50.0926,50.1009,49.944,50.0266,35589.0
2020-01-21 10:10:00,60.6,60.68,60.59,60.62,60703.0,50.0266,50.0926,50.0183,50.0431,60703.0
2020-01-21 10:15:00,60.62,60.66,60.53,60.66,112264.0,50.0431,50.0761,49.9688,50.0761,112264.0
2020-01-21 10:20:00,60.65,60.69,60.56,60.67,39869.0,50.0678,50.1009,49.9936,50.0844,39869.0
2020-01-21 10:25:00,60.66,60.76,60.63,60.76,35274.0,50.0761,50.1587,50.0513,50.1587,35274.0
2020-01-21 10:30:00,60.76,60.91,60.75,60.91,36381.0,50.1587,50.2825,50.1504,50.2825,36381.0
2020-01-21 10:35:00,60.91,60.98,60.85,60.91,46117.0,50.2825,50.3403,50.233,50.2825,46117.0
2020-01-21 10:40:00,60.91,60.99,60.89,60.93,76155.0,50.2825,50.3485,50.266,50.299,76155.0
2020-01-21 10:45:00,60.92,61.0,60.9,61.0,36342.0,50.2907,50.3568,50.2742,50.3568,36342.0
2020-01-21 10:50:00,61.0,61.12,60.96,61.08,56575.0,50.3568,50.4558,50.3238,50.4228,56575.0
2020-01-21 10:55:00,61.08,61.14,61.04,61.05,25343.0,50.4228,50.4724,50.3898,50.3981,25343.0
2020-01-21 11:00:00,61.05,61.08,60.99,61.08,60314.0,50.3981,50.4228,50.3485,50.4228,60314.0
2020-01-21 11:05:00,61.08,61.21,61.06,61.21,34849.0,50.4228,50.5301,50.4063,50.5301,34849.0
2020-01-21 11:10:00,61.2,61.25,61.19,61.24,34938.0,50.5219,50.5632,50.5136,50.5549,34938.0
2020-01-21 11:15:00,61.24,61.39,61.23,61.32,71917.0,50.5549,50.6787,50.5467,50.6209,71917.0
2020-01-21 11:20:00,61.32,61.36,61.14,61.19,44034.0,50.6209,50.654,50.4724,50.5136,44034.0
2020-01-21 11:25:00,61.17,61.27,61.15,61.25,46775.0,50.4971,50.5797,50.4806,50.5632,46775.0
2020-01-21 11:30:00,61.24,61.31,61.21,61.25,27125.0,50.5549,50.6127,50.5301,50.5632,27125.0
2020-01-21 11:35:00,61.23,61.29,61.21,61.26,24966.0,50.5467,50.5962,50.5301,50.5714,24966.0
2020-01-21 11:40:00,61.26,61.3,61.18,61.19,34630.0,50.5714,50.6044,50.5054,50.5136,34630.0
2020-01-21 11:45:00,61.19,61.28,61.18,61.27,29677.0,50.5136,50.5879,50.5054,50.5797,29677.0
2020-01-21 11:50:00,61.27,61.27,61.23,61.26,22053.0,50.5797,50.5797,50.5467,50.5714,22053.0
2020-01-21 11:55:00,61.25,61.32,61.23,61.31,27744.0,50.5632,50.6209,50.5467,50.6127,27744.0
2020-01-21 12:00:00,61.32,61.33,61.19,61.2,46850.0,50.6209,50.6292,50.5136,50.5219,46850.0
2020-01-21 12:05:00,61.19,61.3,61.19,61.26,33187.0,50.5136,50.6044,50.5136,50.5714,33187.0
2020-01-21 12:10:00,61.27,61.3,61.23,61.29,22220.0,50.5797,50.6044,50.5467,50.5962,22220.0
2020-01-21 12:15:00,61.29,61.39,61.27,61.39,71536.0,50.5962,50.6787,50.5797,50.6787,71536.0
2020-01-21 12:20:00,61.39,61.48,61.38,61.46,34177.0,50.6787,50.753,50.6705,50.7365,34177.0
2020-01-21 12:25:00,61.45,61.49,61.43,61.48,20941.0,50.7283,50.7613,50.7118,50.753,20941.0
2020-01-21 12:30:00,61.48,61.52,61.44,61.51,45204.0,50.753,50.7861,50.72,50.7778,45204.0
2020-01-21 12:35:00,61.52,61.55,61.5,61.55,14260.0,50.7861,50.8108,50.7695,50.8108,14260.0
2020-01-21 12:40:00,61.55,61.59,61.55,61.58,43188.0,50.8108,50.8438,50.8108,50.8356,43188.0
2020-01-21 12:45:00,61.58,61.68,61.57,61.68,45855.0,50.8356,50.9181,50.8273,50.9181,45855.0
2020-01-21 12:50:00,61.69,61.72,61.62,61.67,45777.0,50.9264,50.9512,50.8686,50.9099,45777.0
2020-01-21 12:55:00,61.67,61.7,61.64,61.69,24639.0,50.9099,50.9346,50.8851,50.9264,24639.0
2020-01-21 13:00:00,61.68,61.7,61.62,61.65,32921.0,50.9181,50.9346,50.8686,50.8934,32921.0
2020-01-21 13:05:00,61.65,61.75,61.63,61.74,32064.0,50.8934,50.9759,50.8769,50.9677,32064.0
2020-01-21 13:10:00,61.73,61.77,61.65,61.65,26936.0,50.9594,50.9924,50.8934,50.8934,26936.0
2020-01-21 13:15:00,61.66,61.71,61.55,61.56,69326.0,50.9016,50.9429,50.8108,50.8191,69326.0
2020-01-21 13:20:00,61.57,61.57,61.39,61.45,48173.0,50.8273,50.8273,50.6787,50.7283,48173.0
2020-01-21 13:25:00,61.45,61.54,61.44,61.48,30053.0,50.7283,50.8026,50.72,50.753,30053.0
2020-01-21 13:30:00,61.5,61.51,61.44,61.47,23765.0,50.7695,50.7778,50.72,50.7448,23765.0
2020-01-21 13:35:00,61.48,61.62,61.45,61.56,51129.0,50.753,50.8686,50.7283,50.8191,51129.0
2020-01-21 13:40:00,61.55,61.57,61.54,61.57,24085.0,50.8108,50.8273,50.8026,50.8273,24085.0
2020-01-21 13:45:00,61.56,61.63,61.54,61.62,88578.0,50.8191,50.8769,50.8026,50.8686,88578.0
2020-01-21 13:50:00,61.62,61.65,61.47,61.55,30681.0,50.8686,50.8934,50.7448,50.8108,30681.0
2020-01-21 13:55:00,61.55,61.58,61.47,61.5,32290.0,50.8108,50.8356,50.7448,50.7695,32290.0
2020-01-21 14:00:00,61.49,61.56,61.43,61.55,32519.0,50.7613,50.8191,50.7118,50.8108,32519.0
2020-01-21 14:05:00,61.55,61.56,61.51,61.54,23625.0,50.8108,50.8191,50.7778,50.8026,23625.0
2020-01-21 14:10:00,61.55,61.62,61.55,61.62,19353.0,50.8108,50.8686,50.8108,50.8686,19353.0
2020-01-21 14:15:00,61.62,61.63,61.56,61.58,30082.0,50.8686,50.8769,50.8191,50.8356,30082.0
2020-01-21 14:20:00,61.59,61.59,61.5,61.53,22201.0,50.8438,50.8438,50.7695,50.7943,22201.0
2020-01-21 14:25:00,61.52,61.55,61.47,61.53,39908.0,50.7861,50.8108,50.7448,50.7943,39908.0
2020-01-21 14:30:00,61.53,61.53,61.32,61.33,38014.0,50.7943,50.7943,50.6209,50.6292,38014.0
2020-01-21 14:35:00,61.34,61.34,61.23,61.26,41276.0,50.6375,50.6375,50.5467,50.5714,41276.0
2020-01-21 14:40:00,61.27,61.28,61.24,61.25,23974.0,50.5797,50.5879,50.5549,50.5632,23974.0
2020-01-21 14:45:00,61.25,61.29,61.21,61.23,27612.0,50.5632,50.5962,50.5301,50.5467,27612.0
2020-01-21 14:50:00,61.23,61.24,61.18,61.23,26001.0,50.5467,50.5549,50.5054,50.5467,26001.0
2020-01-21 14:55:00,61.23,61.24,61.2,61.23,23282.0,50.5467,50.5549,50.5219,50.5467,23282.0
2020-01-21 15:00:00,61.23,61.33,61.23,61.33,30074.0,50.5467,50.6292,50.5467,50.6292,30074.0
2020-01-21 15:05:00,61.33,61.4,61.28,61.4,28079.0,50.6292,50.687,50.5879,50.687,28079.0
2020-01-21 15:10:00,61.4,61.47,61.37,61.41,37820.0,50.687,50.7448,50.6622,50.6952,37820.0
2020-01-21 15:15:00,61.41,61.44,61.37,61.39,41996.0,50.6952,50.72,50.6622,50.6787,41996.0
2020-01-21 15:20:00,61.39,61.39,61.3,61.33,31374.0,50.6787,50.6787,50.6044,50.6292,31374.0
2020-01-21 15:25:00,61.32,61.39,61.26,61.38,53759.0,50.6209,50.6787,50.5714,50.6705,53759.0
2020-01-21 15:30:00,61.38,61.44,61.28,61.29,45617.0,50.6705,50.72,50.5879,50.5962,45617.0
2020-01-21 15:35:00,61.28,61.29,61.24,61.27,50742.0,50.5879,50.5962,50.5549,50.5797,50742.0
2020-01-21 15:40:00,61.26,61.34,61.23,61.34,46617.0,50.5714,50.6375,50.5467,50.6375,46617.0
2020-01-21 15:45:00,61.34,61.36,61.2,61.21,57602.0,50.6375,50.654,50.5219,50.5301,57602.0
2020-01-21 15:50:00,61.21,61.27,61.15,61.17,118039.0,50.5301,50.5797,50.4806,50.4971,118039.0
2020-01-21 15:55:00,61.17,61.22,61.05,61.18,410957.0,50.4971,50.5384,50.3981,50.5054,410957.0
2020-01-22 09:30:00,61.38,61.93,61.35,61.6,133229.0,50.6705,51.1245,50.6457,50.8521,133229.0
2020-01-22 09:35:00,61.62,62.21,61.57,62.09,120765.0,50.8686,51.3557,50.8273,51.2566,120765.0
2020-01-22 09:40:00,62.08,62.21,62.06,62.2,37375.0,51.2483,51.3557,51.2318,51.3474,37375.0
2020-01-22 09:45:00,62.2,62.28,62.16,62.26,42770.0,51.3474,51.4134,51.3144,51.3969,42770.0
2020-01-22 09:50:00,62.26,62.4,62.23,62.3,98021.0,51.3969,51.5125,51.3722,51.43,98021.0
2020-01-22 09:55:00,62.3,62.4,62.24,62.32,113559.0,51.43,51.5125,51.3804,51.4465,113559.0
2020-01-22 10:00:00,62.31,62.37,62.31,62.37,46698.0,51.4382,51.4877,51.4382,51.4877,46698.0
2020-01-22 10:05:00,62.36,62.43,62.26,62.41,76623.0,51.4795,51.5373,51.3969,51.5208,76623.0
2020-01-22 10:10:00,62.41,62.43,62.25,62.37,57805.0,51.5208,51.5373,51.3887,51.4877,57805.0
2020-01-22 10:15:00,62.36,62.55,62.17,62.54,93697.0,51.4795,51.6363,51.3226,51.6281,93697.0
2020-01-22 10:20:00,62.55,62.61,62.48,62.56,93195.0,51.6363,51.6859,51.5786,51.6446,93195.0
2020-01-22 10:25:00,62.56,62.63,62.48,62.56,36936.0,51.6446,51.7024,51.5786,51.6446,36936.0
2020-01-22 10:30:00,62.55,62.59,62.48,62.52,45555.0,51.6363,51.6694,51.5786,51.6116,45555.0
2020-01-22 10:35:00,62.53,62.75,62.51,62.69,56850.0,51.6198,51.8014,51.6033,51.7519,56850.0
2020-01-22 10:40:00,62.7,62.79,62.59,62.73,48371.0,51.7602,51.8345,51.6694,51.7849,48371.0
2020-01-22 10:45:00,62.74,62.8,62.7,62.71,43641.0,51.7932,51.8427,51.7602,51.7684,43641.0
2020-01-22 10:50:00,62.71,62.82,62.71,62.8,48085.0,51.7684,51.8592,51.7684,51.8427,48085.0
2020-01-22 10:55:00,62.79,62.93,62.78,62.92,58280.0,51.8345,51.95,51.8262,51.9418,58280.0
2020-01-22 11:00:00,62.92,62.95,62.85,62.86,55138.0,51.9418,51.9665,51.884,51.8922,55138.0
2020-01-22 11:05:00,62.87,62.89,62.79,62.89,90618.0,51.9005,51.917,51.8345,51.917,90618.0
2020-01-22 11:10:00,62.91,62.93,62.71,62.74,69522.0,51.9335,51.95,51.7684,51.7932,69522.0
2020-01-22 11:15:00,62.74,62.9,62.73,62.89,45161.0,51.7932,51.9253,51.7849,51.917,45161.0
2020-01-22 11:20:00,62.9,62.95,62.85,62.95,42447.0,51.9253,51.9665,51.884,51.9665,42447.0
2020-01-22 11:25:00,62.94,63.09,62.93,63.06,149193.0,51.9583,52.0821,51.95,52.0574,149193.0
2020-01-22 11:30:00,63.05,63.14,62.87,62.95,140395.0,52.0491,52.1234,51.9005,51.9665,140395.0
2020-01-22 11:35:00,62.94,62.95,62.86,62.94,58503.0,51.9583,51.9665,51.8922,51.9583,58503.0
2020-01-22 11:40:00,62.94,63.01,62.92,62.99,47020.0,51.9583,52.0161,51.9418,51.9996,47020.0
2020-01-22 11:45:00,62.99,63.07,62.97,63.01,58005.0,51.9996,52.0656,51.9831,52.0161,58005.0
2020-01-22 11:50:00,63.01,63.04,62.93,62.93,58855.0,52.0161,52.0408,51.95,51.95,58855.0
2020-01-22 11:55:00,62.94,62.97,62.89,62.91,47883.0,51.9583,51.9831,51.917,51.9335,47883.0
2020-01-22 12:00:00,62.9,62.93,62.84,62.85,35738.0,51.9253,51.95,51.8757,51.884,35738.0
2020-01-22 12:05:00,62.86,62.97,62.86,62.93,38970.0,51.8922,51.9831,51.8922,51.95,38970.0
2020-01-22 12:10:00,62.93,62.98,62.85,62.85,39803.0,51.95,51.9913,51.884,51.884,39803.0
2020-01-22 12:15:00,62.85,62.89,62.79,62.86,82462.0,51.884,51.917,51.8345,51.8922,82462.0
2020-01-22 12:20:00,62.87,62.91,62.75,62.76,75286.0,51.9005,51.9335,51.8014,51.8097,75286.0
2020-01-22 12:25:00,62.75,62.82,62.71,62.81,30805.0,51.8014,51.8592,51.7684,51.851,30805.0
2020-01-22 12:30:00,62.8,62.84,62.77,62.82,18529.0,51.8427,51.8757,51.818,51.8592,18529.0
2020-01-22 12:35:00,62.82,62.83,62.7,62.7,21755.0,51.8592,51.8675,51.7602,51.7602,21755.0
2020-01-22 12:40:00,62.71,62.75,62.69,62.71,23343.0,51.7684,51.8014,51.7519,51.7684,23343.0
2020-01-22 12:45:00,62.71,62.76,62.69,62.72,34455.0,51.7684,51.8097,51.7519,51.7767,34455.0
2020-01-22 12:50:00,62.73,62.79,62.72,62.77,23869.0,51.7849,51.8345,51.7767,51.818,23869.0
2020-01-22 12:55:00,62.77,62.8,62.74,62.8,21856.0,51.818,51.8427,51.7932,51.8427,21856.0
2020-01-22 13:00:00,62.8,62.84,62.78,62.82,31267.0,51.8427,51.8757,51.8262,51.8592,31267.0
2020-01-22 13:05:00,62.81,62.91,62.81,62.91,35858.0,51.851,51.9335,51.851,51.9335,35858.0
2020-01-22 13:10:00,62.91,62.93,62.83,62.86,29112.0,51.9335,51.95,51.8675,51.8922,29112.0
2020-01-22 13:15:00,62.86,62.91,62.83,62.86,34213.0,51.8922,51.9335,51.8675,51.8922,34213.0
2020-01-22 13:20:00,62.87,62.89,62.84,62.86,25187.0,51.9005,51.917,51.8757,51.8922,25187.0
2020-01-22 13:25:00,62.86,62.86,62.81,62.85,14771.0,51.8922,51.8922,51.851,51.884,14771.0
2020-01-22 13:30:00,62.86,62.86,62.77,62.79,31120.0,51.8922,51.8922,51.818,51.8345,31120.0
2020-01-22 13:35:00,62.78,62.79,62.7,62.76,33195.0,51.8262,51.8345,51.7602,51.8097,33195.0
2020-01-22 13:40:00,62.76,62.76,62.69,62.72,31177.0,51.8097,51.8097,51.7519,51.7767,31177.0
2020-01-22 13:45:00,62.72,62.77,62.69,62.69,25659.0,51.7767,51.818,51.7519,51.7519,25659.0
2020-01-22 13:50:00,62.68,62.72,62.67,62.7,26967.0,51.7437,51.7767,51.7354,51.7602,26967.0
2020-01-22 13:55:00,62.7,62.7,62.66,62.69,26295.0,51.7602,51.7602,51.7271,51.7519,26295.0
2020-01-22 14:00:00,62.69,62.75,62.68,62.73,16044.0,51.7519,51.8014,51.7437,51.7849,16044.0
2020-01-22 14:05:00,62.73,62.8,62.71,62.74,47228.0,51.7849,51.8427,51.7684,51.7932,47228.0
2020-01-22 14:10:00,62.75,62.78,62.74,62.78,14914.0,51.8014,51.8262,51.7932,51.8262,14914.0
2020-01-22 14:15:00,62.78,62.79,62.64,62.65,30050.0,51.8262,51.8345,51.7106,51.7189,30050.0
2020-01-22 14:20:00,62.65,62.73,62.65,62.7,22960.0,51.7189,51.7849,51.7189,51.7602,22960.0
2020-01-22 14:25:00,62.7,62.73,62.68,62.71,29085.0,51.7602,51.7849,51.7437,51.7684,29085.0
2020-01-22 14:30:00,62.72,62.74,62.68,62.74,23323.0,51.7767,51.7932,51.7437,51.7932,23323.0
2020-01-22 14:35:00,62.74,62.78,62.71,62.72,27776.0,51.7932,51.8262,51.7684,51.7767,27776.0
2020-01-22 14:40:00,62.72,62.72,62.65,62.67,37027.0,51.7767,51.7767,51.7189,51.7354,37027.0
2020-01-22 14:45:00,62.67,62.68,62.62,62.65,29299.0,51.7354,51.7437,51.6941,51.7189,29299.0
2020-01-22 14:50:00,62.66,62.7,62.64,62.69,23782.0,51.7271,51.7602,51.7106,51.7519,23782.0
2020-01-22 14:55:00,62.69,62.7,62.66,62.7,20295.0,51.7519,51.7602,51.7271,51.7602,20295.0
2020-01-22 15:00:00,62.7,62.74,62.66,62.68,35115.0,51.7602,51.7932,51.7271,51.7437,35115.0
2020-01-22 15:05:00,62.67,62.68,62.62,62.65,26016.0,51.7354,51.7437,51.6941,51.7189,26016.0
2020-01-22 15:10:00,62.64,62.65,62.59,62.6,43741.0,51.7106,51.7189,51.6694,51.6776,43741.0
2020-01-22 15:15:00,62.6,62.63,62.55,62.6,43434.0,51.6776,51.7024,51.6363,51.6776,43434.0
2020-01-22 15:20:00,62.6,62.6,62.47,62.49,40538.0,51.6776,51.6776,51.5703,51.5868,40538.0
2020-01-22 15:25:00,62.5,62.6,62.49,62.58,36173.0,51.5951,51.6776,51.5868,51.6611,36173.0
2020-01-22 15:30:00,62.58,62.73,62.58,62.66,43191.0,51.6611,51.7849,51.6611,51.7271,43191.0
2020-01-22 15:35:00,62.66,62.75,62.63,62.74,38817.0,51.7271,51.8014,51.7024,51.7932,38817.0
2020-01-22 15:40:00,62.73,62.75,62.71,62.72,56445.0,51.7849,51.8014,51.7684,51.7767,56445.0
2020-01-22 15:45:00,62.72,62.81,62.71,62.79,71711.0,51.7767,51.851,51.7684,51.8345,71711.0
2020-01-22 15:50:00,62.79,62.85,62.76,62.78,98242.0,51.8345,51.884,51.8097,51.8262,98242.0
2020-01-22 15:55:00,62.79,62.88,62.79,62.88,172344.0,51.8345,51.9088,51.8345,51.9088,172344.0
2020-01-23 09:30:00,62.87,63.08,62.77,63.06,124705.0,51.9005,52.0739,51.818,52.0574,124705.0
2020-01-23 09:35:00,63.07,63.24,62.87,62.87,78477.0,52.0656,52.2059,51.9005,51.9005,78477.0
2020-01-23 09:40:00,62.87,62.93,62.78,62.81,116198.0,51.9005,51.95,51.8262,51.851,116198.0
2020-01-23 09:45:00,62.81,63.07,62.78,62.94,34688.0,51.851,52.0656,51.8262,51.9583,34688.0
2020-01-23 09:50:00,62.94,63.07,62.87,63.01,52500.0,51.9583,52.0656,51.9005,52.0161,52500.0
2020-01-23 09:55:00,63.02,63.12,62.96,63.08,47631.0,52.0243,52.1069,51.9748,52.0739,47631.0
2020-01-23 10:00:00,63.1,63.17,62.93,62.98,46025.0,52.0904,52.1482,51.95,51.9913,46025.0
2020-01-23 10:05:00,62.99,63.18,62.94,63.16,59856.0,51.9996,52.1564,51.9583,52.1399,59856.0
2020-01-23 10:10:00,63.17,63.19,63.0,63.09,69859.0,52.1482,52.1647,52.0078,52.0821,69859.0
2020-01-23 10:15:00,63.11,63.16,63.08,63.13,50379.0,52.0986,52.1399,52.0739,52.1151,50379.0
2020-01-23 10:20:00,63.14,63.18,63.08,63.16,64221.0,52.1234,52.1564,52.0739,52.1399,64221.0
2020-01-23 10:25:00,63.17,63.32,63.16,63.27,58742.0,52.1482,52.272,52.1399,52.2307,58742.0
2020-01-23 10:30:00,63.29,63.53,63.28,63.42,72110.0,52.2472,52.4453,52.239,52.3545,72110.0
2020-01-23 10:35:00,63.43,63.49,63.21,63.23,34660.0,52.3628,52.4123,52.1812,52.1977,34660.0
2020-01-23 10:40:00,63.24,63.27,63.16,63.17,30954.0,52.2059,52.2307,52.1399,52.1482,30954.0
2020-01-23 10:45:00,63.18,63.19,63.11,63.15,30165.0,52.1564,52.1647,52.0986,52.1317,30165.0
2020-01-23 10:50:00,63.15,63.24,63.09,63.11,101102.0,52.1317,52.2059,52.0821,52.0986,101102.0
2020-01-23 10:55:00,63.11,63.11,62.94,62.99,100267.0,52.0986,52.0986,51.9583,51.9996,100267.0
2020-01-23 11:00:00,62.99,63.05,62.87,62.92,27256.0,51.9996,52.0491,51.9005,51.9418,27256.0
2020-01-23 11:05:00,62.9,63.0,62.87,62.91,35997.0,51.9253,52.0078,51.9005,51.9335,35997.0
2020-01-23 11:10:00,62.91,62.92,62.82,62.89,25714.0,51.9335,51.9418,51.8592,51.917,25714.0
2020-01-23 11:15:00,62.9,62.91,62.8,62.86,29428.0,51.9253,51.9335,51.8427,51.8922,29428.0
2020-01-23 11:20:00,62.84,62.89,62.83,62.85,25459.0,51.8757,51.917,51.8675,51.884,25459.0
2020-01-23 11:25:00,62.84,62.87,62.71,62.74,101998.0,51.8757,51.9005,51.7684,51.7932,101998.0
2020-01-23 11:30:00,62.74,62.78,62.6,62.7,80383.0,51.7932,51.8262,51.6776,51.7602,80383.0
2020-01-23 11:35:00,62.7,62.71,62.68,62.7,37192.0,51.7602,51.7684,51.7437,51.7602,37192.0
2020-01-23 11:40:00,62.7,62.88,62.66,62.87,40879.0,51.7602,51.9088,51.7271,51.9005,40879.0
2020-01-23 11:45:00,62.86,62.92,62.83,62.91,69059.0,51.8922,51.9418,51.8675,51.9335,69059.0
2020-01-23 11:50:00,62.9,62.92,62.74,62.77,29066.0,51.9253,51.9418,51.7932,51.818,29066.0
2020-01-23 11:55:00,62.77,62.96,62.77,62.96,42277.0,51.818,51.9748,51.818,51.9748,42277.0
2020-01-23 12:00:00,62.96,63.04,62.95,62.99,61447.0,51.9748,52.0408,51.9665,51.9996,61447.0
2020-01-23 12:05:00,62.98,63.03,62.97,63.02,25160.0,51.9913,52.0326,51.9831,52.0243,25160.0
2020-01-23 12:10:00,63.03,63.14,63.02,63.04,33652.0,52.0326,52.1234,52.0243,52.0408,33652.0
2020-01-23 12:15:00,63.03,63.03,62.97,62.98,25030.0,52.0326,52.0326,51.9831,51.9913,25030.0
2020-01-23 12:20:00,62.99,63.12,62.99,63.12,23825.0,51.9996,52.1069,51.9996,52.1069,23825.0
2020-01-23 12:25:00,63.12,63.14,63.08,63.1,23082.0,52.1069,52.1234,52.0739,52.0904,23082.0
2020-01-23 12:30:00,63.11,63.14,63.03,63.03,14958.0,52.0986,52.1234,52.0326,52.0326,14958.0
2020-01-23 12:35:00,63.04,63.13,63.03,63.09,32682.0,52.0408,52.1151,52.0326,52.0821,32682.0
2020-01-23 12:40:00,63.09,63.13,63.07,63.09,21654.0,52.0821,52.1151,52.0656,52.0821,21654.0
2020-01-23 12:45:00,63.1,63.17,63.09,63.1,100861.0,52.0904,52.1482,52.0821,52.0904,100861.0
2020-01-23 12:50:00,63.1,63.11,63.07,63.09,34899.0,52.0904,52.0986,52.0656,52.0821,34899.0
2020-01-23 12:55:00,63.1,63.11,63.06,63.09,14379.0,52.0904,52.0986,52.0574,52.0821,14379.0
2020-01-23 13:00:00,63.09,63.11,63.05,63.08,17664.0,52.0821,52.0986,52.0491,52.0739,17664.0
2020-01-23 13:05:00,63.08,63.08,63.02,63.06,23670.0,52.0739,52.0739,52.0243,52.0574,23670.0
2020-01-23 13:10:00,63.06,63.14,63.06,63.14,39603.0,52.0574,52.1234,52.0574,52.1234,39603.0
2020-01-23 13:15:00,63.14,63.15,63.09,63.14,18758.0,52.1234,52.1317,52.0821,52.1234,18758.0
2020-01-23 13:20:00,63.13,63.2,63.12,63.2,45698.0,52.1151,52.1729,52.1069,52.1729,45698.0
2020-01-23 13:25:00,63.2,63.2,63.14,63.16,27660.0,52.1729,52.1729,52.1234,52.1399,27660.0
2020-01-23 13:30:00,63.15,63.19,63.11,63.13,26119.0,52.1317,52.1647,52.0986,52.1151,26119.0
2020-01-23 13:35:00,63.14,63.19,63.13,63.18,10391.0,52.1234,52.1647,52.1151,52.1564,10391.0
2020-01-23 13:40:00,63.18,63.27,63.17,63.22,43277.0,52.1564,52.2307,52.1482,52.1894,43277.0
2020-01-23 13:45:00,63.23,63.28,63.22,63.25,33034.0,52.1977,52.239,52.1894,52.2142,33034.0
2020-01-23 13:50:00,63.25,63.26,63.23,63.25,35538.0,52.2142,52.2225,52.1977,52.2142,35538.0
2020-01-23 13:55:00,63.24,63.26,63.22,63.26,48730.0,52.2059,52.2225,52.1894,52.2225,48730.0
2020-01-23 14:00:00,63.26,63.31,63.23,63.31,40692.0,52.2225,52.2637,52.1977,52.2637,40692.0
2020-01-23 14:05:00,63.31,63.42,63.31,63.42,26850.0,52.2637,52.3545,52.2637,52.3545,26850.0
2020-01-23 14:10:00,63.42,63.47,63.39,63.46,43007.0,52.3545,52.3958,52.3298,52.3876,43007.0
2020-01-23 14:15:00,63.46,63.6,63.44,63.55,47157.0,52.3876,52.5031,52.3711,52.4619,47157.0
2020-01-23 14:20:00,63.56,63.6,63.5,63.58,56518.0,52.4701,52.5031,52.4206,52.4866,56518.0
2020-01-23 14:25:00,63.58,63.58,63.5,63.55,26204.0,52.4866,52.4866,52.4206,52.4619,26204.0
2020-01-23 14:30:00,63.55,63.63,63.52,63.62,36405.0,52.4619,52.5279,52.4371,52.5196,36405.0
2020-01-23 14:35:00,63.61,63.67,63.54,63.6,66815.0,52.5114,52.5609,52.4536,52.5031,66815.0
2020-01-23 14:40:00,63.6,63.67,63.58,63.63,68234.0,52.5031,52.5609,52.4866,52.5279,68234.0
2020-01-23 14:45:00,63.63,63.72,63.62,63.71,42893.0,52.5279,52.6022,52.5196,52.5939,42893.0
2020-01-23 14:50:00,63.72,63.72,63.62,63.62,46099.0,52.6022,52.6022,52.5196,52.5196,46099.0
2020-01-23 14:55:00,63.63,63.74,63.63,63.74,30984.0,52.5279,52.6187,52.5279,52.6187,30984.0
2020-01-23 15:00:00,63.74,63.77,63.69,63.72,74943.0,52.6187,52.6435,52.5774,52.6022,74943.0
2020-01-23 15:05:00,63.72,63.72,63.58,63.62,57466.0,52.6022,52.6022,52.4866,52.5196,57466.0
2020-01-23 15:10:00,63.62,63.62,63.56,63.57,32670.0,52.5196,52.5196,52.4701,52.4784,32670.0
2020-01-23 15:15:00,63.56,63.61,63.52,63.61,34779.0,52.4701,52.5114,52.4371,52.5114,34779.0
2020-01-23 15:20:00,63.62,63.7,63.61,63.66,98564.0,52.5196,52.5857,52.5114,52.5527,98564.0
2020-01-23 15:25:00,63.66,63.69,63.57,63.68,32026.0,52.5527,52.5774,52.4784,52.5692,32026.0
2020-01-23 15:30:00,63.67,63.73,63.65,63.72,51189.0,52.5609,52.6105,52.5444,52.6022,51189.0
2020-01-23 15:35:00,63.73,63.73,63.62,63.66,76686.0,52.6105,52.6105,52.5196,52.5527,76686.0
2020-01-23 15:40:00,63.66,63.69,63.61,63.62,47899.0,52.5527,52.5774,52.5114,52.5196,47899.0
2020-01-23 15:45:00,63.62,63.68,63.61,63.62,83404.0,52.5196,52.5692,52.5114,52.5196,83404.0
2020-01-23 15:50:00,63.62,63.66,63.54,63.63,133029.0,52.5196,52.5527,52.4536,52.5279,133029.0
2020-01-23 15:55:00,63.63,63.75,63.62,63.73,236620.0,52.5279,52.627,52.5196,52.6105,236620.0
2020-01-24 09:30:00,64.1,64.17,63.97,64.0,154967.0,52.9159,52.9737,52.8086,52.8333,154967.0
2020-01-24 09:35:00,64.03,64.17,63.97,64.03,68895.0,52.8581,52.9737,52.8086,52.8581,68895.0
2020-01-24 09:40:00,64.04,64.07,63.9,63.99,141886.0,52.8664,52.8911,52.7508,52.8251,141886.0
2020-01-24 09:45:00,63.98,64.0,63.8,63.91,108169.0,52.8168,52.8333,52.6682,52.759,108169.0
2020-01-24 09:50:00,63.9,63.92,63.65,63.71,62104.0,52.7508,52.7673,52.5444,52.5939,62104.0
2020-01-24 09:55:00,63.71,63.77,63.57,63.62,48149.0,52.5939,52.6435,52.4784,52.5196,48149.0
2020-01-24 10:00:00,63.62,63.69,63.46,63.67,110126.0,52.5196,52.5774,52.3876,52.5609,110126.0
2020-01-24 10:05:00,63.67,63.7,63.58,63.66,25900.0,52.5609,52.5857,52.4866,52.5527,25900.0
2020-01-24 10:10:00,63.66,63.97,63.65,63.93,83994.0,52.5527,52.8086,52.5444,52.7756,83994.0
2020-01-24 10:15:00,63.92,63.97,63.84,63.88,39176.0,52.7673,52.8086,52.7013,52.7343,39176.0
2020-01-24 10:20:00,63.88,63.88,63.76,63.79,31449.0,52.7343,52.7343,52.6352,52.66,31449.0
2020-01-24 10:25:00,63.78,63.78,63.67,63.69,24526.0,52.6517,52.6517,52.5609,52.5774,24526.0
2020-01-24 10:30:00,63.69,63.72,63.41,63.48,107815.0,52.5774,52.6022,52.3463,52.4041,107815.0
2020-01-24 10:35:00,63.48,63.75,63.47,63.64,50588.0,52.4041,52.627,52.3958,52.5362,50588.0
2020-01-24 10:40:00,63.63,63.72,63.6,63.6,46847.0,52.5279,52.6022,52.5031,52.5031,46847.0
2020-01-24 10:45:00,63.58,63.65,63.5,63.57,75565.0,52.4866,52.5444,52.4206,52.4784,75565.0
2020-01-24 10:50:00,63.59,63.62,63.54,63.6,24058.0,52.4949,52.5196,52.4536,52.5031,24058.0
2020-01-24 10:55:00,63.59,63.59,63.38,63.38,39502.0,52.4949,52.4949,52.3215,52.3215,39502.0
2020-01-24 11:00:00,63.37,63.48,63.32,63.48,56205.0,52.3133,52.4041,52.272,52.4041,56205.0
2020-01-24 11:05:00,63.49,63.49,63.41,63.48,61644.0,52.4123,52.4123,52.3463,52.4041,61644.0
2020-01-24 11:10:00,63.48,63.48,63.41,63.42,51632.0,52.4041,52.4041,52.3463,52.3545,51632.0
2020-01-24 11:15:00,63.43,63.43,63.22,63.27,63167.0,52.3628,52.3628,52.1894,52.2307,63167.0
2020-01-24 11:20:00,63.28,63.32,63.14,63.14,53857.0,52.239,52.272,52.1234,52.1234,53857.0
2020-01-24 11:25:00,63.15,63.17,63.07,63.12,83042.0,52.1317,52.1482,52.0656,52.1069,83042.0
2020-01-24 11:30:00,63.12,63.23,63.11,63.22,72329.0,52.1069,52.1977,52.0986,52.1894,72329.0
2020-01-24 11:35:00,63.24,63.26,63.13,63.25,79104.0,52.2059,52.2225,52.1151,52.2142,79104.0
2020-01-24 11:40:00,63.25,63.28,63.08,63.12,64981.0,52.2142,52.239,52.0739,52.1069,64981.0
2020-01-24 11:45:00,63.13,63.23,63.12,63.22,32924.0,52.1151,52.1977,52.1069,52.1894,32924.0
2020-01-24 11:50:00,63.22,63.22,63.1,63.1,75658.0,52.1894,52.1894,52.0904,52.0904,75658.0
2020-01-24 11:55:00,63.1,63.16,63.01,63.04,34524.0,52.0904,52.1399,52.0161,52.0408,34524.0
2020-01-24 12:00:00,63.04,63.04,62.94,62.99,42213.0,52.0408,52.0408,51.9583,51.9996,42213.0
2020-01-24 12:05:00,62.98,63.0,62.79,62.92,54024.0,51.9913,52.0078,51.8345,51.9418,54024.0
2020-01-24 12:10:00,62.93,62.93,62.64,62.66,33138.0,51.95,51.95,51.7106,51.7271,33138.0
2020-01-24 12:15:00,62.66,62.73,62.5,62.51,72208.0,51.7271,51.7849,51.5951,51.6033,72208.0
2020-01-24 12:20:00,62.5,62.57,62.45,62.57,99446.0,51.5951,51.6528,51.5538,51.6528,99446.0
2020-01-24 12:25:00,62.57,62.57,62.37,62.46,134025.0,51.6528,51.6528,51.4877,51.562,134025.0
2020-01-24 12:30:00,62.47,62.7,62.43,62.67,226382.0,51.5703,51.7602,51.5373,51.7354,226382.0
2020-01-24 12:35:00,62.69,62.79,62.67,62.75,173447.0,51.7519,51.8345,51.7354,51.8014,173447.0
2020-01-24 12:40:00,62.73,62.77,62.61,62.64,122369.0,51.7849,51.818,51.6859,51.7106,122369.0
2020-01-24 12:45:00,62.65,62.65,62.53,62.61,113096.0,51.7189,51.7189,51.6198,51.6859,113096.0
2020-01-24 12:50:00,62.61,62.93,62.59,62.88,47183.0,51.6859,51.95,51.6694,51.9088,47183.0
2020-01-24 12:55:00,62.89,62.9,62.79,62.83,28332.0,51.917,51.9253,51.8345,51.8675,28332.0
2020-01-24 13:00:00,62.83,62.83,62.64,62.66,58373.0,51.8675,51.8675,51.7106,51.7271,58373.0
2020-01-24 13:05:00,62.68,62.72,62.59,62.68,67372.0,51.7437,51.7767,51.6694,51.7437,67372.0
2020-01-24 13:10:00,62.67,62.68,62.56,62.58,55158.0,51.7354,51.7437,51.6446,51.6611,55158.0
2020-01-24 13:15:00,62.58,62.6,62.51,62.51,83640.0,51.6611,51.6776,51.6033,51.6033,83640.0
2020-01-24 13:20:00,62.51,62.53,62.46,62.49,68790.0,51.6033,51.6198,51.562,51.5868,68790.0
2020-01-24 13:25:00,62.49,62.63,62.47,62.49,81288.0,51.5868,51.7024,51.5703,51.5868,81288.0
2020-01-24 13:30:00,62.49,62.53,62.4,62.41,43759.0,51.5868,51.6198,51.5125,51.5208,43759.0
2020-01-24 13:35:00,62.41,62.44,62.25,62.27,110898.0,51.5208,51.5455,51.3887,51.4052,110898.0
2020-01-24 13:40:00,62.27,62.27,62.12,62.13,66592.0,51.4052,51.4052,51.2814,51.2896,66592.0
2020-01-24 13:45:00,62.13,62.17,62.01,62.02,75775.0,51.2896,51.3226,51.1906,51.1988,75775.0
2020-01-24 13:50:00,62.02,62.2,61.95,62.19,154718.0,51.1988,51.3474,51.141,51.3392,154718.0
2020-01-24 13:55:00,62.19,62.37,62.09,62.34,46678.0,51.3392,51.4877,51.2566,51.463,46678.0
2020-01-24 14:00:00,62.33,62.39,62.24,62.28,29821.0,51.4547,51.5043,51.3804,51.4134,29821.0
2020-01-24 14:05:00,62.32,62.34,62.16,62.21,66026.0,51.4465,51.463,51.3144,51.3557,66026.0
2020-01-24 14:10:00,62.22,62.22,62.06,62.11,46368.0,51.3639,51.3639,51.2318,51.2731,46368.0
2020-01-24 14:15:00,62.09,62.09,61.93,61.97,85727.0,51.2566,51.2566,51.1245,51.1575,85727.0
2020-01-24 14:20:00,61.96,62.02,61.81,61.86,80632.0,51.1493,51.1988,51.0255,51.0667,80632.0
2020-01-24 14:25:00,61.87,61.92,61.77,61.79,90938.0,51.075,51.1163,50.9924,51.0089,90938.0
2020-01-24 14:30:00,61.8,61.92,61.77,61.89,177798.0,51.0172,51.1163,50.9924,51.0915,177798.0
2020-01-24 14:35:00,61.89,61.9,61.7,61.8,152201.0,51.0915,51.0997,50.9346,51.0172,152201.0
2020-01-24 14:40:00,61.8,61.87,61.71,61.71,151704.0,51.0172,51.075,50.9429,50.9429,151704.0
2020-01-24 14:45:00,61.71,61.95,61.67,61.94,62356.0,50.9429,51.141,50.9099,51.1328,62356.0
2020-01-24 14:50:00,61.95,61.99,61.9,61.99,40635.0,51.141,51.174,51.0997,51.174,40635.0
2020-01-24 14:55:00,61.99,62.31,61.99,62.3,49985.0,51.174,51.4382,51.174,51.43,49985.0
2020-01-24 15:00:00,62.29,62.35,62.09,62.13,152000.0,51.4217,51.4712,51.2566,51.2896,152000.0
2020-01-24 15:05:00,62.13,62.2,62.03,62.09,173783.0,51.2896,51.3474,51.2071,51.2566,173783.0
2020-01-24 15:10:00,62.1,62.27,62.08,62.19,92671.0,51.2649,51.4052,51.2483,51.3392,92671.0
2020-01-24 15:15:00,62.19,62.37,62.15,62.35,53744.0,51.3392,51.4877,51.3061,51.4712,53744.0
2020-01-24 15:20:00,62.36,62.38,62.12,62.12,92910.0,51.4795,51.496,51.2814,51.2814,92910.0
2020-01-24 15:25:00,62.14,62.19,62.09,62.1,63333.0,51.2979,51.3392,51.2566,51.2649,63333.0
2020-01-24 15:30:00,62.1,62.11,61.86,61.91,98279.0,51.2649,51.2731,51.0667,51.108,98279.0
2020-01-24 15:35:00,61.92,61.97,61.88,61.89,144155.0,51.1163,51.1575,51.0832,51.0915,144155.0
2020-01-24 15:40:00,61.89,61.91,61.77,61.9,152468.0,51.0915,51.108,50.9924,51.0997,152468.0
2020-01-24 15:45:00,61.9,62.01,61.87,62.0,105021.0,51.0997,51.1906,51.075,51.1823,105021.0
2020-01-24 15:50:00,61.99,62.18,61.95,62.14,138559.0,51.174,51.3309,51.141,51.2979,138559.0
2020-01-24 15:55:00,62.14,62.23,62.09,62.21,230227.0,51.2979,51.3722,51.2566,51.3557,230227.0
2020-01-27 09:30:00,59.84,59.98,59.67,59.85,31120.0,49.3992,49.5147,49.2588,49.4074,31120.0
2020-01-27 09:35:00,59.84,60.2,59.37,60.14,542402.0,49.3992,49.6964,49.0112,49.6468,542402.0
2020-01-27 09:40:00,60.14,60.55,59.96,60.53,162372.0,49.6468,49.9853,49.4982,49.9688,162372.0
2020-01-27 09:45:00,60.52,60.8,60.43,60.71,89075.0,49.9605,50.1917,49.8862,50.1174,89075.0
2020-01-27 09:50:00,60.73,60.94,60.63,60.8,41405.0,50.1339,50.3072,50.0513,50.1917,41405.0
2020-01-27 09:55:00,60.8,60.83,60.61,60.83,68800.0,50.1917,50.2164,50.0348,50.2164,68800.0
2020-01-27 10:00:00,60.83,60.85,60.66,60.77,31980.0,50.2164,50.233,50.0761,50.1669,31980.0
2020-01-27 10:05:00,60.76,60.9,60.74,60.9,48601.0,50.1587,50.2742,50.1421,50.2742,48601.0
2020-01-27 10:10:00,60.89,60.96,60.84,60.94,33195.0,50.266,50.3238,50.2247,50.3072,33195.0
2020-01-27 10:15:00,60.94,60.99,60.81,60.84,37346.0,50.3072,50.3485,50.1999,50.2247,37346.0
2020-01-27 10:20:00,60.83,60.94,60.7,60.91,113309.0,50.2164,50.3072,50.1091,50.2825,113309.0
2020-01-27 10:25:00,60.91,61.05,60.81,61.04,38752.0,50.2825,50.3981,50.1999,50.3898,38752.0
2020-01-27 10:30:00,61.04,61.05,60.87,60.96,28005.0,50.3898,50.3981,50.2495,50.3238,28005.0
2020-01-27 10:35:00,60.94,61.04,60.75,60.98,57269.0,50.3072,50.3898,50.1504,50.3403,57269.0
2020-01-27 10:40:00,60.97,60.97,60.68,60.68,25307.0,50.332,50.332,50.0926,50.0926,25307.0
2020-01-27 10:45:00,60.69,60.7,60.51,60.6,47537.0,50.1009,50.1091,49.9523,50.0266,47537.0
2020-01-27 10:50:00,60.59,60.64,60.57,60.57,30105.0,50.0183,50.0596,50.0018,50.0018,30105.0
2020-01-27 10:55:00,60.56,60.73,60.54,60.73,24321.0,49.9936,50.1339,49.977,50.1339,24321.0
2020-01-27 11:00:00,60.71,60.86,60.65,60.82,31283.0,50.1174,50.2412,50.0678,50.2082,31283.0
2020-01-27 11:05:00,60.83,60.88,60.78,60.78,20217.0,50.2164,50.2577,50.1752,50.1752,20217.0
2020-01-27 11:10:00,60.8,60.83,60.7,60.73,26590.0,50.1917,50.2164,50.1091,50.1339,26590.0
2020-01-27 11:15:00,60.75,60.75,60.65,60.66,28034.0,50.1504,50.1504,50.0678,50.0761,28034.0
2020-01-27 11:20:00,60.64,60.81,60.61,60.77,22276.0,50.0596,50.1999,50.0348,50.1669,22276.0
2020-01-27 11:25:00,60.78,60.95,60.77,60.93,26179.0,50.1752,50.3155,50.1669,50.299,26179.0
2020-01-27 11:30:00,60.93,60.94,60.76,60.82,27955.0,50.299,50.3072,50.1587,50.2082,27955.0
2020-01-27 11:35:00,60.83,61.01,60.82,61.0,35586.0,50.2164,50.365,50.2082,50.3568,35586.0
2020-01-27 11:40:00,60.99,61.08,60.97,61.07,11939.0,50.3485,50.4228,50.332,50.4146,11939.0
2020-01-27 11:45:00,61.06,61.07,60.96,61.02,23195.0,50.4063,50.4146,50.3238,50.3733,23195.0
2020-01-27 11:50:00,61.01,61.17,60.99,61.17,24258.0,50.365,50.4971,50.3485,50.4971,24258.0
2020-01-27 11:55:00,61.15,61.2,60.92,61.1,77008.0,50.4806,50.5219,50.2907,50.4393,77008.0
2020-01-27 12:00:00,61.08,61.14,61.03,61.07,17297.0,50.4228,50.4724,50.3815,50.4146,17297.0
2020-01-27 12:05:00,61.08,61.17,61.07,61.16,22999.0,50.4228,50.4971,50.4146,50.4889,22999.0
2020-01-27 12:10:00,61.16,61.26,61.16,61.21,23938.0,50.4889,50.5714,50.4889,50.5301,23938.0
2020-01-27 12:15:00,61.22,61.31,61.21,61.26,26181.0,50.5384,50.6127,50.5301,50.5714,26181.0
2020-01-27 12:20:00,61.26,61.29,61.2,61.24,93252.0,50.5714,50.5962,50.5219,50.5549,93252.0
2020-01-27 12:25:00,61.25,61.36,61.2,61.34,21321.0,50.5632,50.654,50.5219,50.6375,21321.0
2020-01-27 12:30:00,61.34,61.49,61.34,61.46,20583.0,50.6375,50.7613,50.6375,50.7365,20583.0
2020-01-27 12:35:00,61.47,61.48,61.4,61.4,23707.0,50.7448,50.753,50.687,50.687,23707.0
2020-01-27 12:40:00,61.39,61.52,61.38,61.52,20015.0,50.6787,50.7861,50.6705,50.7861,20015.0
2020-01-27 12:45:00,61.52,61.52,61.44,61.52,19550.0,50.7861,50.7861,50.72,50.7861,19550.0
2020-01-27 12:50:00,61.52,61.55,61.38,61.38,19906.0,50.7861,50.8108,50.6705,50.6705,19906.0
2020-01-27 12:55:00,61.39,61.47,61.35,61.47,17464.0,50.6787,50.7448,50.6457,50.7448,17464.0
2020-01-27 13:00:00,61.46,61.56,61.46,61.56,15947.0,50.7365,50.8191,50.7365,50.8191,15947.0
2020-01-27 13:05:00,61.55,61.66,61.53,61.58,57754.0,50.8108,50.9016,50.7943,50.8356,57754.0
2020-01-27 13:10:00,61.58,61.64,61.43,61.54,32086.0,50.8356,50.8851,50.7118,50.8026,32086.0
2020-01-27 13:15:00,61.53,61.57,61.52,61.54,13393.0,50.7943,50.8273,50.7861,50.8026,13393.0
2020-01-27 13:20:00,61.53,61.61,61.47,61.51,13486.0,50.7943,50.8603,50.7448,50.7778,13486.0
2020-01-27 13:25:00,61.53,61.61,61.53,61.57,14501.0,50.7943,50.8603,50.7943,50.8273,14501.0
2020-01-27 13:30:00,61.58,61.62,61.56,61.59,10148.0,50.8356,50.8686,50.8191,50.8438,10148.0
2020-01-27 13:35:00,61.62,61.62,61.47,61.48,45176.0,50.8686,50.8686,50.7448,50.753,45176.0
2020-01-27 13:40:00,61.48,61.49,61.45,61.49,18579.0,50.753,50.7613,50.7283,50.7613,18579.0
2020-01-27 13:45:00,61.48,61.5,61.42,61.49,23756.0,50.753,50.7695,50.7035,50.7613,23756.0
2020-01-27 13:50:00,61.48,61.5,61.43,61.48,11969.0,50.753,50.7695,50.7118,50.753,11969.0
2020-01-27 13:55:00,61.48,61.57,61.48,61.52,14888.0,50.753,50.8273,50.753,50.7861,14888.0
2020-01-27 14:00:00,61.51,61.52,61.44,61.48,10670.0,50.7778,50.7861,50.72,50.753,10670.0
2020-01-27 14:05:00,61.48,61.53,61.48,61.52,14157.0,50.753,50.7943,50.753,50.7861,14157.0
2020-01-27 14:10:00,61.53,61.58,61.51,61.54,12926.0,50.7943,50.8356,50.7778,50.8026,12926.0
2020-01-27 14:15:00,61.54,61.61,61.53,61.59,21952.0,50.8026,50.8603,50.7943,50.8438,21952.0
2020-01-27 14:20:00,61.59,61.61,61.53,61.55,9721.0,50.8438,50.8603,50.7943,50.8108,9721.0
2020-01-27 14:25:00,61.55,61.55,61.51,61.55,23288.0,50.8108,50.8108,50.7778,50.8108,23288.0
2020-01-27 14:30:00,61.55,61.61,61.53,61.53,13908.0,50.8108,50.8603,50.7943,50.7943,13908.0
2020-01-27 14:35:00,61.54,61.59,61.52,61.55,8391.0,50.8026,50.8438,50.7861,50.8108,8391.0
2020-01-27 14:40:00,61.57,61.59,61.49,61.51,19071.0,50.8273,50.8438,50.7613,50.7778,19071.0
2020-01-27 14:45:00,61.49,61.49,61.41,61.43,15688.0,50.7613,50.7613,50.6952,50.7118,15688.0
2020-01-27 14:50:00,61.42,61.46,61.37,61.39,11089.0,50.7035,50.7365,50.6622,50.6787,11089.0
2020-01-27 14:55:00,61.39,61.54,61.39,61.51,16784.0,50.6787,50.8026,50.6787,50.7778,16784.0
2020-01-27 15:00:00,61.5,61.51,61.44,61.47,17958.0,50.7695,50.7778,50.72,50.7448,17958.0
2020-01-27 15:05:00,61.47,61.58,61.46,61.54,17528.0,50.7448,50.8356,50.7365,50.8026,17528.0
2020-01-27 15:10:00,61.54,61.54,61.43,61.44,38184.0,50.8026,50.8026,50.7118,50.72,38184.0
2020-01-27 15:15:00,61.46,61.55,61.45,61.53,23703.0,50.7365,50.8108,50.7283,50.7943,23703.0
2020-01-27 15:20:00,61.52,61.55,61.51,61.53,24104.0,50.7861,50.8108,50.7778,50.7943,24104.0
2020-01-27 15:25:00,61.53,61.53,61.46,61.48,27286.0,50.7943,50.7943,50.7365,50.753,27286.0
2020-01-27 15:30:00,61.47,61.47,61.38,61.4,28194.0,50.7448,50.7448,50.6705,50.687,28194.0
2020-01-27 15:35:00,61.39,61.4,61.34,61.39,20716.0,50.6787,50.687,50.6375,50.6787,20716.0
2020-01-27 15:40:00,61.38,61.4,61.31,61.39,17931.0,50.6705,50.687,50.6127,50.6787,17931.0
2020-01-27 15:45:00,61.38,61.41,61.29,61.29,40814.0,50.6705,50.6952,50.5962,50.5962,40814.0
2020-01-27 15:50:00,61.3,61.31,61.24,61.28,61507.0,50.6044,50.6127,50.5549,50.5879,61507.0
2020-01-27 15:55:00,61.27,61.32,61.19,61.2,95172.0,50.5797,50.6209,50.5136,50.5219,95172.0
2020-01-28 09:30:00,61.38,62.04,61.38,61.85,106615.0,50.6705,51.2153,50.6705,51.0585,106615.0
2020-01-28 09:35:00,61.89,61.89,61.2,61.25,43561.0,51.0915,51.0915,50.5219,50.5632,43561.0
2020-01-28 09:40:00,61.22,61.49,61.15,61.49,43877.0,50.5384,50.7613,50.4806,50.7613,43877.0
2020-01-28 09:45:00,61.47,61.7,61.46,61.69,48159.0,50.7448,50.9346,50.7365,50.9264,48159.0
2020-01-28 09:50:00,61.66,61.7,61.53,61.65,56120.0,50.9016,50.9346,50.7943,50.8934,56120.0
2020-01-28 09:55:00,61.64,61.79,61.57,61.74,48574.0,50.8851,51.0089,50.8273,50.9677,48574.0
2020-01-28 10:00:00,61.76,61.88,61.76,61.8,39088.0,50.9842,51.0832,50.9842,51.0172,39088.0
2020-01-28 10:05:00,61.83,61.95,61.81,61.86,24540.0,51.042,51.141,51.0255,51.0667,24540.0
2020-01-28 10:10:00,61.87,62.07,61.86,62.06,27932.0,51.075,51.2401,51.0667,51.2318,27932.0
2020-01-28 10:15:00,62.07,62.1,61.84,61.84,35767.0,51.2401,51.2649,51.0502,51.0502,35767.0
2020-01-28 10:20:00,61.85,62.01,61.84,62.0,26278.0,51.0585,51.1906,51.0502,51.1823,26278.0
2020-01-28 10:25:00,62.01,62.09,61.98,62.04,16667.0,51.1906,51.2566,51.1658,51.2153,16667.0
2020-01-28 10:30:00,62.02,62.18,62.02,62.18,51227.0,51.1988,51.3309,51.1988,51.3309,51227.0
2020-01-28 10:35:00,62.18,62.2,62.09,62.12,33538.0,51.3309,51.3474,51.2566,51.2814,33538.0
2020-01-28 10:40:00,62.14,62.3,62.13,62.27,20254.0,51.2979,51.43,51.2896,51.4052,20254.0
2020-01-28 10:45:00,62.26,62.33,62.12,62.17,46736.0,51.3969,51.4547,51.2814,51.3226,46736.0
2020-01-28 10:50:00,62.17,62.23,62.14,62.21,21555.0,51.3226,51.3722,51.2979,51.3557,21555.0
2020-01-28 10:55:00,62.21,62.22,62.15,62.22,20864.0,51.3557,51.3639,51.3061,51.3639,20864.0
2020-01-28 11:00:00,62.21,62.22,62.09,62.09,16981.0,51.3557,51.3639,51.2566,51.2566,16981.0
2020-01-28 11:05:00,62.1,62.23,62.1,62.19,17947.0,51.2649,51.3722,51.2649,51.3392,17947.0
2020-01-28 11:10:00,62.18,62.24,62.15,62.15,18766.0,51.3309,51.3804,51.3061,51.3061,18766.0
2020-01-28 11:15:00,62.16,62.25,62.13,62.23,17387.0,51.3144,51.3887,51.2896,51.3722,17387.0
2020-01-28 11:20:00,62.23,62.25,62.15,62.19,12565.0,51.3722,51.3887,51.3061,51.3392,12565.0
2020-01-28 11:25:00,62.2,62.24,62.17,62.21,17543.0,51.3474,51.3804,51.3226,51.3557,17543.0
2020-01-28 11:30:00,62.2,62.25,62.16,62.21,66958.0,51.3474,51.3887,51.3144,51.3557,66958.0
2020-01-28 11:35:00,62.21,62.22,62.16,62.19,34508.0,51.3557,51.3639,51.3144,51.3392,34508.0
2020-01-28 11:40:00,62.18,62.21,62.11,62.14,37854.0,51.3309,51.3557,51.2731,51.2979,37854.0
2020-01-28 11:45:00,62.14,62.14,62.04,62.04,18178.0,51.2979,51.2979,51.2153,51.2153,18178.0
2020-01-28 11:50:00,62.05,62.18,62.05,62.18,19660.0,51.2236,51.3309,51.2236,51.3309,19660.0
2020-01-28 11:55:00,62.18,62.19,62.11,62.15,40940.0,51.3309,51.3392,51.2731,51.3061,40940.0
2020-01-28 12:00:00,62.16,62.22,62.14,62.14,16403.0,51.3144,51.3639,51.2979,51.2979,16403.0
2020-01-28 12:05:00,62.15,62.19,62.1,62.1,47776.0,51.3061,51.3392,51.2649,51.2649,47776.0
2020-01-28 12:10:00,62.11,62.11,62.01,62.01,32906.0,51.2731,51.2731,51.1906,51.1906,32906.0
2020-01-28 12:15:00,62.01,62.08,61.99,62.03,36261.0,51.1906,51.2483,51.174,51.2071,36261.0
2020-01-28 12:20:00,62.03,62.05,61.99,62.03,121961.0,51.2071,51.2236,51.174,51.2071,121961.0
2020-01-28 12:25:00,62.03,62.03,61.97,61.98,83615.0,51.2071,51.2071,51.1575,51.1658,83615.0
2020-01-28 12:30:00,61.98,62.02,61.91,62.02,78193.0,51.1658,51.1988,51.108,51.1988,78193.0
2020-01-28 12:35:00,62.02,62.02,61.98,62.0,28106.0,51.1988,51.1988,51.1658,51.1823,28106.0
2020-01-28 12:40:00,62.0,62.05,61.99,62.02,51066.0,51.1823,51.2236,51.174,51.1988,51066.0
2020-01-28 12:45:00,62.03,62.04,61.98,62.0,57720.0,51.2071,51.2153,51.1658,51.1823,57720.0
2020-01-28 12:50:00,62.01,62.02,61.96,61.98,46972.0,51.1906,51.1988,51.1493,51.1658,46972.0
2020-01-28 12:55:00,61.97,62.01,61.91,62.0,23191.0,51.1575,51.1906,51.108,51.1823,23191.0
2020-01-28 13:00:00,62.0,62.04,61.99,62.02,23567.0,51.1823,51.2153,51.174,51.1988,23567.0
2020-01-28 13:05:00,62.01,62.03,61.98,62.02,23605.0,51.1906,51.2071,51.1658,51.1988,23605.0
2020-01-28 13:10:00,62.02,62.05,61.99,62.02,28166.0,51.1988,51.2236,51.174,51.1988,28166.0
2020-01-28 13:15:00,62.02,62.03,61.96,61.98,13178.0,51.1988,51.2071,51.1493,51.1658,13178.0
2020-01-28 13:20:00,61.98,62.05,61.97,62.04,12992.0,51.1658,51.2236,51.1575,51.2153,12992.0
2020-01-28 13:25:00,62.03,62.05,62.0,62.01,55350.0,51.2071,51.2236,51.1823,51.1906,55350.0
2020-01-28 13:30:00,62.01,62.04,61.93,61.94,17862.0,51.1906,51.2153,51.1245,51.1328,17862.0
2020-01-28 13:35:00,61.93,61.94,61.88,61.94,14945.0,51.1245,51.1328,51.0832,51.1328,14945.0
2020-01-28 13:40:00,61.94,61.99,61.92,61.93,26491.0,51.1328,51.174,51.1163,51.1245,26491.0
2020-01-28 13:45:00,61.93,61.93,61.88,61.91,20672.0,51.1245,51.1245,51.0832,51.108,20672.0
2020-01-28 13:50:00,61.92,62.01,61.9,62.01,22751.0,51.1163,51.1906,51.0997,51.1906,22751.0
2020-01-28 13:55:00,62.01,62.01,61.96,61.98,10380.0,51.1906,51.1906,51.1493,51.1658,10380.0
2020-01-28 14:00:00,61.98,62.0,61.95,62.0,27166.0,51.1658,51.1823,51.141,51.1823,27166.0
2020-01-28 14:05:00,62.01,62.03,61.96,62.0,16037.0,51.1906,51.2071,51.1493,51.1823,16037.0
2020-01-28 14:10:00,62.01,62.01,61.96,62.01,26075.0,51.1906,51.1906,51.1493,51.1906,26075.0
2020-01-28 14:15:00,62.0,62.0,61.92,61.98,21366.0,51.1823,51.1823,51.1163,51.1658,21366.0
2020-01-28 14:20:00,61.97,61.97,61.84,61.88,46560.0,51.1575,51.1575,51.0502,51.0832,46560.0
2020-01-28 14:25:00,61.88,61.93,61.85,61.86,24948.0,51.0832,51.1245,51.0585,51.0667,24948.0
2020-01-28 14:30:00,61.86,61.86,61.7,61.79,38320.0,51.0667,51.0667,50.9346,51.0089,38320.0
2020-01-28 14:35:00,61.8,61.83,61.78,61.79,28544.0,51.0172,51.042,51.0007,51.0089,28544.0
2020-01-28 14:40:00,61.8,61.83,61.76,61.82,35605.0,51.0172,51.042,50.9842,51.0337,35605.0
2020-01-28 14:45:00,61.82,61.83,61.77,61.79,21106.0,51.0337,51.042,50.9924,51.0089,21106.0
2020-01-28 14:50:00,61.78,61.81,61.73,61.77,22802.0,51.0007,51.0255,50.9594,50.9924,22802.0
2020-01-28 14:55:00,61.76,61.8,61.74,61.79,23880.0,50.9842,51.0172,50.9677,51.0089,23880.0
2020-01-28 15:00:00,61.79,61.79,61.67,61.67,28334.0,51.0089,51.0089,50.9099,50.9099,28334.0
2020-01-28 15:05:00,61.68,61.75,61.67,61.72,24817.0,50.9181,50.9759,50.9099,50.9512,24817.0
2020-01-28 15:10:00,61.72,61.76,61.67,61.76,19189.0,50.9512,50.9842,50.9099,50.9842,19189.0
2020-01-28 15:15:00,61.76,61.76,61.66,61.72,31681.0,50.9842,50.9842,50.9016,50.9512,31681.0
2020-01-28 15:20:00,61.73,61.84,61.7,61.82,30906.0,50.9594,51.0502,50.9346,51.0337,30906.0
2020-01-28 15:25:00,61.82,61.83,61.74,61.79,43172.0,51.0337,51.042,50.9677,51.0089,43172.0
2020-01-28 15:30:00,61.79,61.79,61.73,61.75,35104.0,51.0089,51.0089,50.9594,50.9759,35104.0
2020-01-28 15:35:00,61.75,61.79,61.72,61.72,48503.0,50.9759,51.0089,50.9512,50.9512,48503.0
2020-01-28 15:40:00,61.72,61.8,61.71,61.76,45726.0,50.9512,51.0172,50.9429,50.9842,45726.0
2020-01-28 15:45:00,61.76,61.82,61.75,61.79,56185.0,50.9842,51.0337,50.9759,51.0089,56185.0
2020-01-28 15:50:00,61.78,61.92,61.75,61.87,74968.0,51.0007,51.1163,50.9759,51.075,74968.0
2020-01-28 15:55:00,61.86,61.87,61.62,61.65,302393.0,51.0667,51.075,50.8686,50.8934,302393.0
2020-01-29 09:30:00,62.16,62.54,62.06,62.3,92994.0,51.3144,51.6281,51.2318,51.43,92994.0
2020-01-29 09:35:00,62.39,62.45,62.17,62.23,33226.0,51.5043,51.5538,51.3226,51.3722,33226.0
2020-01-29 09:40:00,62.25,62.42,62.17,62.32,59744.0,51.3887,51.529,51.3226,51.4465,59744.0
2020-01-29 09:45:00,62.31,62.34,61.95,62.14,55997.0,51.4382,51.463,51.141,51.2979,55997.0
2020-01-29 09:50:00,62.14,62.35,62.11,62.19,59180.0,51.2979,51.4712,51.2731,51.3392,59180.0
2020-01-29 09:55:00,62.19,62.24,62.12,62.22,47341.0,51.3392,51.3804,51.2814,51.3639,47341.0
2020-01-29 10:00:00,62.23,62.27,62.15,62.19,20566.0,51.3722,51.4052,51.3061,51.3392,20566.0
2020-01-29 10:05:00,62.21,62.27,62.12,62.22,27294.0,51.3557,51.4052,51.2814,51.3639,27294.0
2020-01-29 10:10:00,62.25,62.29,62.12,62.15,31666.0,51.3887,51.4217,51.2814,51.3061,31666.0
2020-01-29 10:15:00,62.13,62.23,62.1,62.23,22277.0,51.2896,51.3722,51.2649,51.3722,22277.0
2020-01-29 10:20:00,62.26,62.4,62.23,62.39,47519.0,51.3969,51.5125,51.3722,51.5043,47519.0
2020-01-29 10:25:00,62.39,62.4,62.26,62.33,37740.0,51.5043,51.5125,51.3969,51.4547,37740.0
2020-01-29 10:30:00,62.32,62.33,62.2,62.27,72835.0,51.4465,51.4547,51.3474,51.4052,72835.0
2020-01-29 10:35:00,62.27,62.34,62.25,62.28,37064.0,51.4052,51.463,51.3887,51.4134,37064.0
2020-01-29 10:40:00,62.28,62.45,62.28,62.45,28152.0,51.4134,51.5538,51.4134,51.5538,28152.0
2020-01-29 10:45:00,62.45,62.59,62.43,62.5,22355.0,51.5538,51.6694,51.5373,51.5951,22355.0
2020-01-29 10:50:00,62.51,62.53,62.48,62.52,28239.0,51.6033,51.6198,51.5786,51.6116,28239.0
2020-01-29 10:55:00,62.5,62.66,62.48,62.64,45446.0,51.5951,51.7271,51.5786,51.7106,45446.0
2020-01-29 11:00:00,62.65,62.7,62.63,62.66,28473.0,51.7189,51.7602,51.7024,51.7271,28473.0
2020-01-29 11:05:00,62.66,62.71,62.64,62.67,24199.0,51.7271,51.7684,51.7106,51.7354,24199.0
2020-01-29 11:10:00,62.66,62.74,62.66,62.68,25824.0,51.7271,51.7932,51.7271,51.7437,25824.0
2020-01-29 11:15:00,62.67,62.72,62.66,62.68,23954.0,51.7354,51.7767,51.7271,51.7437,23954.0
2020-01-29 11:20:00,62.68,62.84,62.66,62.8,30076.0,51.7437,51.8757,51.7271,51.8427,30076.0
2020-01-29 11:25:00,62.81,62.92,62.78,62.91,61642.0,51.851,51.9418,51.8262,51.9335,61642.0
2020-01-29 11:30:00,62.89,62.92,62.8,62.8,64818.0,51.917,51.9418,51.8427,51.8427,64818.0
2020-01-29 11:35:00,62.8,62.89,62.76,62.88,49729.0,51.8427,51.917,51.8097,51.9088,49729.0
2020-01-29 11:40:00,62.88,62.92,62.77,62.86,60404.0,51.9088,51.9418,51.818,51.8922,60404.0
2020-01-29 11:45:00,62.86,62.97,62.85,62.95,28750.0,51.8922,51.9831,51.884,51.9665,28750.0
2020-01-29 11:50:00,62.94,63.0,62.91,62.99,23404.0,51.9583,52.0078,51.9335,51.9996,23404.0
2020-01-29 11:55:00,62.99,63.14,62.94,62.94,64270.0,51.9996,52.1234,51.9583,51.9583,64270.0
2020-01-29 12:00:00,62.95,63.04,62.87,62.95,51811.0,51.9665,52.0408,51.9005,51.9665,51811.0
2020-01-29 12:05:00,62.95,63.0,62.92,62.94,25973.0,51.9665,52.0078,51.9418,51.9583,25973.0
2020-01-29 12:10:00,62.94,63.07,62.94,63.04,28948.0,51.9583,52.0656,51.9583,52.0408,28948.0
2020-01-29 12:15:00,63.04,63.09,63.0,63.09,24104.0,52.0408,52.0821,52.0078,52.0821,24104.0
2020-01-29 12:20:00,63.09,63.09,62.97,63.0,31539.0,52.0821,52.0821,51.9831,52.0078,31539.0
2020-01-29 12:25:00,62.99,63.11,62.98,63.08,35687.0,51.9996,52.0986,51.9913,52.0739,35687.0
2020-01-29 12:30:00,63.08,63.08,62.99,62.99,26100.0,52.0739,52.0739,51.9996,51.9996,26100.0
2020-01-29 12:35:00,62.97,63.0,62.93,62.96,20001.0,51.9831,52.0078,51.95,51.9748,20001.0
2020-01-29 12:40:00,62.96,63.01,62.92,62.97,26951.0,51.9748,52.0161,51.9418,51.9831,26951.0
2020-01-29 12:45:00,62.97,62.98,62.95,62.97,15398.0,51.9831,51.9913,51.9665,51.9831,15398.0
2020-01-29 12:50:00,62.96,63.06,62.93,63.05,36420.0,51.9748,52.0574,51.95,52.0491,36420.0
2020-01-29 12:55:00,63.06,63.06,62.96,62.98,30858.0,52.0574,52.0574,51.9748,51.9913,30858.0
2020-01-29 13:00:00,62.97,63.04,62.84,62.86,80948.0,51.9831,52.0408,51.8757,51.8922,80948.0
2020-01-29 13:05:00,62.86,62.92,62.82,62.88,17265.0,51.8922,51.9418,51.8592,51.9088,17265.0
2020-01-29 13:10:00,62.87,62.9,62.87,62.88,16598.0,51.9005,51.9253,51.9005,51.9088,16598.0
2020-01-29 13:15:00,62.9,62.91,62.88,62.9,16570.0,51.9253,51.9335,51.9088,51.9253,16570.0
2020-01-29 13:20:00,62.9,62.9,62.78,62.79,26410.0,51.9253,51.9253,51.8262,51.8345,26410.0
2020-01-29 13:25:00,62.79,62.84,62.78,62.79,23028.0,51.8345,51.8757,51.8262,51.8345,23028.0
2020-01-29 13:30:00,62.8,62.85,62.8,62.83,28408.0,51.8427,51.884,51.8427,51.8675,28408.0
2020-01-29 13:35:00,62.83,62.87,62.71,62.83,44865.0,51.8675,51.9005,51.7684,51.8675,44865.0
2020-01-29 13:40:00,62.84,62.85,62.73,62.82,36579.0,51.8757,51.884,51.7849,51.8592,36579.0
2020-01-29 13:45:00,62.84,62.87,62.74,62.8,23215.0,51.8757,51.9005,51.7932,51.8427,23215.0
2020-01-29 13:50:00,62.79,62.83,62.71,62.73,35715.0,51.8345,51.8675,51.7684,51.7849,35715.0
2020-01-29 13:55:00,62.73,62.76,62.68,62.69,27776.0,51.7849,51.8097,51.7437,51.7519,27776.0
2020-01-29 14:00:00,62.68,62.79,62.63,62.76,44926.0,51.7437,51.8345,51.7024,51.8097,44926.0
2020-01-29 14:05:00,62.78,62.92,62.77,62.9,14335.0,51.8262,51.9418,51.818,51.9253,14335.0
2020-01-29 14:10:00,62.91,63.02,62.9,62.99,21359.0,51.9335,52.0243,51.9253,51.9996,21359.0
2020-01-29 14:15:00,62.99,63.03,62.95,62.97,17622.0,51.9996,52.0326,51.9665,51.9831,17622.0
2020-01-29 14:20:00,62.98,63.12,62.97,63.09,28906.0,51.9913,52.1069,51.9831,52.0821,28906.0
2020-01-29 14:25:00,63.08,63.12,63.06,63.08,16738.0,52.0739,52.1069,52.0574,52.0739,16738.0
2020-01-29 14:30:00,63.06,63.08,63.01,63.05,21217.0,52.0574,52.0739,52.0161,52.0491,21217.0
2020-01-29 14:35:00,63.04,63.05,62.97,63.01,19588.0,52.0408,52.0491,51.9831,52.0161,19588.0
2020-01-29 14:40:00,63.01,63.03,62.93,62.98,26869.0,52.0161,52.0326,51.95,51.9913,26869.0
2020-01-29 14:45:00,62.97,63.0,62.94,62.94,14365.0,51.9831,52.0078,51.9583,51.9583,14365.0
2020-01-29 14:50:00,62.94,62.97,62.77,62.82,36322.0,51.9583,51.9831,51.818,51.8592,36322.0
2020-01-29 14:55:00,62.82,62.85,62.78,62.83,20921.0,51.8592,51.884,51.8262,51.8675,20921.0
2020-01-29 15:00:00,62.84,62.85,62.64,62.69,41001.0,51.8757,51.884,51.7106,51.7519,41001.0
2020-01-29 15:05:00,62.69,62.74,62.68,62.71,37414.0,51.7519,51.7932,51.7437,51.7684,37414.0
2020-01-29 15:10:00,62.71,62.72,62.59,62.62,39483.0,51.7684,51.7767,51.6694,51.6941,39483.0
2020-01-29 15:15:00,62.62,62.64,62.47,62.53,104220.0,51.6941,51.7106,51.5703,51.6198,104220.0
2020-01-29 15:20:00,62.54,62.56,62.41,62.53,55463.0,51.6281,51.6446,51.5208,51.6198,55463.0
2020-01-29 15:25:00,62.53,62.7,62.52,62.69,55513.0,51.6198,51.7602,51.6116,51.7519,55513.0
2020-01-29 15:30:00,62.68,62.75,62.64,62.75,61660.0,51.7437,51.8014,51.7106,51.8014,61660.0
2020-01-29 15:35:00,62.75,62.96,62.74,62.86,55747.0,51.8014,51.9748,51.7932,51.8922,55747.0
2020-01-29 15:40:00,62.86,62.91,62.81,62.89,39762.0,51.8922,51.9335,51.851,51.917,39762.0
2020-01-29 15:45:00,62.88,62.88,62.76,62.85,187793.0,51.9088,51.9088,51.8097,51.884,187793.0
2020-01-29 15:50:00,62.86,62.89,62.64,62.66,128157.0,51.8922,51.917,51.7106,51.7271,128157.0
2020-01-29 15:55:00,62.67,62.71,62.59,62.64,263640.0,51.7354,51.7684,51.6694,51.7106,263640.0
2020-01-30 09:30:00,62.48,63.05,62.01,62.66,177223.0,51.5786,52.0491,51.1906,51.7271,177223.0
2020-01-30 09:35:00,62.68,62.7,61.54,62.21,228794.0,51.7437,51.7602,50.8026,51.3557,228794.0
2020-01-30 09:40:00,62.31,63.5,62.04,63.29,179213.0,51.4382,52.4206,51.2153,52.2472,179213.0
2020-01-30 09:45:00,63.21,63.5,62.9,63.11,97023.0,52.1812,52.4206,51.9253,52.0986,97023.0
2020-01-30 09:50:00,63.05,63.37,62.9,63.14,41276.0,52.0491,52.3133,51.9253,52.1234,41276.0
2020-01-30 09:55:00,63.14,63.3,62.75,62.88,71827.0,52.1234,52.2555,51.8014,51.9088,71827.0
2020-01-30 10:00:00,62.95,63.02,62.7,62.89,63979.0,51.9665,52.0243,51.7602,51.917,63979.0
2020-01-30 10:05:00,62.92,62.99,62.63,62.89,49752.0,51.9418,51.9996,51.7024,51.917,49752.0
2020-01-30 10:10:00,62.88,62.97,62.87,62.89,28219.0,51.9088,51.9831,51.9005,51.917,28219.0
2020-01-30 10:15:00,62.89,62.89,62.46,62.68,66611.0,51.917,51.917,51.562,51.7437,66611.0
2020-01-30 10:20:00,62.69,62.72,62.46,62.49,82488.0,51.7519,51.7767,51.562,51.5868,82488.0
2020-01-30 10:25:00,62.5,62.62,61.85,61.95,243018.0,51.5951,51.6941,51.0585,51.141,243018.0
2020-01-30 10:30:00,61.96,62.03,61.38,61.44,135671.0,51.1493,51.2071,50.6705,50.72,135671.0
2020-01-30 10:35:00,61.47,62.11,61.43,61.7,91849.0,50.7448,51.2731,50.7118,50.9346,91849.0
2020-01-30 10:40:00,61.7,61.79,61.02,61.07,106243.0,50.9346,51.0089,50.3733,50.4146,106243.0
2020-01-30 10:45:00,61.1,61.25,60.85,60.85,166555.0,50.4393,50.5632,50.233,50.233,166555.0
2020-01-30 10:50:00,60.83,60.99,60.53,60.56,171799.0,50.2164,50.3485,49.9688,49.9936,171799.0
2020-01-30 10:55:00,60.56,60.69,60.31,60.39,129538.0,49.9936,50.1009,49.7872,49.8532,129538.0
2020-01-30 11:00:00,60.38,60.57,60.16,60.31,143202.0,49.845,50.0018,49.6633,49.7872,143202.0
2020-01-30 11:05:00,60.46,60.66,60.22,60.39,100747.0,49.911,50.0761,49.7129,49.8532,100747.0
2020-01-30 11:10:00,60.39,60.6,60.35,60.44,199916.0,49.8532,50.0266,49.8202,49.8945,199916.0
2020-01-30 11:15:00,60.46,60.56,60.27,60.38,116223.0,49.911,49.9936,49.7541,49.845,116223.0
2020-01-30 11:20:00,60.33,60.91,60.0,60.89,174839.0,49.8037,50.2825,49.5313,50.266,174839.0
2020-01-30 11:25:00,60.85,61.32,60.58,61.23,79734.0,50.233,50.6209,50.0101,50.5467,79734.0
2020-01-30 11:30:00,61.23,61.47,61.1,61.13,67655.0,50.5467,50.7448,50.4393,50.4641,67655.0
2020-01-30 11:35:00,61.13,61.28,60.94,61.0,62774.0,50.4641,50.5879,50.3072,50.3568,62774.0
2020-01-30 11:40:00,61.0,61.26,60.98,61.13,42590.0,50.3568,50.5714,50.3403,50.4641,42590.0
2020-01-30 11:45:00,61.11,61.2,61.07,61.11,54391.0,50.4476,50.5219,50.4146,50.4476,54391.0
2020-01-30 11:50:00,61.1,61.31,61.1,61.22,49760.0,50.4393,50.6127,50.4393,50.5384,49760.0
2020-01-30 11:55:00,61.21,61.33,61.18,61.23,25824.0,50.5301,50.6292,50.5054,50.5467,25824.0
2020-01-30 12:00:00,61.25,61.31,61.13,61.14,20091.0,50.5632,50.6127,50.4641,50.4724,20091.0
2020-01-30 12:05:00,61.14,61.14,60.83,61.01,71053.0,50.4724,50.4724,50.2164,50.365,71053.0
2020-01-30 12:10:00,60.98,61.08,60.82,60.93,34782.0,50.3403,50.4228,50.2082,50.299,34782.0
2020-01-30 12:15:00,60.97,61.0,60.89,60.99,18100.0,50.332,50.3568,50.266,50.3485,18100.0
2020-01-30 12:20:00,60.98,61.06,60.94,61.0,30608.0,50.3403,50.4063,50.3072,50.3568,30608.0
2020-01-30 12:25:00,61.04,61.04,60.92,60.95,18246.0,50.3898,50.3898,50.2907,50.3155,18246.0
2020-01-30 12:30:00,60.94,61.02,60.93,61.01,25702.0,50.3072,50.3733,50.299,50.365,25702.0
2020-01-30 12:35:00,61.0,61.09,60.9,60.98,28743.0,50.3568,50.4311,50.2742,50.3403,28743.0
2020-01-30 12:40:00,60.98,61.06,60.9,60.93,24405.0,50.3403,50.4063,50.2742,50.299,24405.0
2020-01-30 12:45:00,60.91,61.0,60.87,60.9,17890.0,50.2825,50.3568,50.2495,50.2742,17890.0
2020-01-30 12:50:00,60.9,61.15,60.86,61.09,140774.0,50.2742,50.4806,50.2412,50.4311,140774.0
2020-01-30 12:55:00,61.08,61.32,61.05,61.13,144652.0,50.4228,50.6209,50.3981,50.4641,144652.0
2020-01-30 13:00:00,61.15,61.38,61.07,61.25,75417.0,50.4806,50.6705,50.4146,50.5632,75417.0
2020-01-30 13:05:00,61.26,61.33,61.21,61.27,57659.0,50.5714,50.6292,50.5301,50.5797,57659.0
2020-01-30 13:10:00,61.29,61.46,61.26,61.32,59403.0,50.5962,50.7365,50.5714,50.6209,59403.0
2020-01-30 13:15:00,61.34,61.38,61.21,61.25,28976.0,50.6375,50.6705,50.5301,50.5632,28976.0
2020-01-30 13:20:00,61.23,61.3,61.19,61.22,80183.0,50.5467,50.6044,50.5136,50.5384,80183.0
2020-01-30 13:25:00,61.22,61.4,61.12,61.34,72971.0,50.5384,50.687,50.4558,50.6375,72971.0
2020-01-30 13:30:00,61.33,61.6,61.29,61.57,50902.0,50.6292,50.8521,50.5962,50.8273,50902.0
2020-01-30 13:35:00,61.59,61.78,61.55,61.69,82086.0,50.8438,51.0007,50.8108,50.9264,82086.0
2020-01-30 13:40:00,61.69,61.73,61.6,61.72,70709.0,50.9264,50.9594,50.8521,50.9512,70709.0
2020-01-30 13:45:00,61.68,61.74,61.54,61.65,66587.0,50.9181,50.9677,50.8026,50.8934,66587.0
2020-01-30 13:50:00,61.66,61.87,61.6,61.81,102952.0,50.9016,51.075,50.8521,51.0255,102952.0
2020-01-30 13:55:00,61.83,61.84,61.56,61.61,41312.0,51.042,51.0502,50.8191,50.8603,41312.0
2020-01-30 14:00:00,61.63,61.8,61.56,61.76,31961.0,50.8769,51.0172,50.8191,50.9842,31961.0
2020-01-30 14:05:00,61.76,61.89,61.72,61.89,22799.0,50.9842,51.0915,50.9512,51.0915,22799.0
2020-01-30 14:10:00,61.88,61.97,61.78,61.94,28203.0,51.0832,51.1575,51.0007,51.1328,28203.0
2020-01-30 14:15:00,61.96,62.02,61.84,61.91,34281.0,51.1493,51.1988,51.0502,51.108,34281.0
2020-01-30 14:20:00,61.92,62.01,61.82,61.83,25333.0,51.1163,51.1906,51.0337,51.042,25333.0
2020-01-30 14:25:00,61.82,61.87,61.72,61.77,26947.0,51.0337,51.075,50.9512,50.9924,26947.0
2020-01-30 14:30:00,61.79,61.84,61.67,61.76,45556.0,51.0089,51.0502,50.9099,50.9842,45556.0
2020-01-30 14:35:00,61.75,61.76,61.51,61.52,40013.0,50.9759,50.9842,50.7778,50.7861,40013.0
2020-01-30 14:40:00,61.53,61.73,61.31,61.49,54152.0,50.7943,50.9594,50.6127,50.7613,54152.0
2020-01-30 14:45:00,61.44,61.57,61.38,61.49,54686.0,50.72,50.8273,50.6705,50.7613,54686.0
2020-01-30 14:50:00,61.5,61.5,61.24,61.29,42407.0,50.7695,50.7695,50.5549,50.5962,42407.0
2020-01-30 14:55:00,61.33,61.47,61.21,61.38,113837.0,50.6292,50.7448,50.5301,50.6705,113837.0
2020-01-30 15:00:00,61.38,61.47,61.29,61.43,90538.0,50.6705,50.7448,50.5962,50.7118,90538.0
2020-01-30 15:05:00,61.43,61.51,61.29,61.33,45599.0,50.7118,50.7778,50.5962,50.6292,45599.0
2020-01-30 15:10:00,61.33,61.36,61.22,61.3,28560.0,50.6292,50.654,50.5384,50.6044,28560.0
2020-01-30 15:15:00,61.3,61.31,61.22,61.28,39468.0,50.6044,50.6127,50.5384,50.5879,39468.0
2020-01-30 15:20:00,61.27,61.48,61.22,61.4,41545.0,50.5797,50.753,50.5384,50.687,41545.0
2020-01-30 15:25:00,61.41,61.44,61.22,61.29,54698.0,50.6952,50.72,50.5384,50.5962,54698.0
2020-01-30 15:30:00,61.27,61.28,61.18,61.21,57268.0,50.5797,50.5879,50.5054,50.5301,57268.0
2020-01-30 15:35:00,61.22,61.23,61.15,61.21,76180.0,50.5384,50.5467,50.4806,50.5301,76180.0
2020-01-30 15:40:00,61.21,61.26,61.16,61.21,84618.0,50.5301,50.5714,50.4889,50.5301,84618.0
2020-01-30 15:45:00,61.2,61.31,61.13,61.13,104506.0,50.5219,50.6127,50.4641,50.4641,104506.0
2020-01-30 15:50:00,61.14,61.18,61.08,61.09,216023.0,50.4724,50.5054,50.4228,50.4311,216023.0
2020-01-30 15:55:00,61.09,61.22,61.06,61.08,356950.0,50.4311,50.5384,50.4063,50.4228,356950.0
2020-01-31 09:30:00,61.0,61.0,60.56,60.63,120432.0,50.3568,50.3568,49.9936,50.0513,120432.0
2020-01-31 09:35:00,60.6,60.63,60.34,60.59,80848.0,50.0266,50.0513,49.8119,50.0183,80848.0
2020-01-31 09:40:00,60.57,60.6,60.23,60.31,74990.0,50.0018,50.0266,49.7211,49.7872,74990.0
2020-01-31 09:45:00,60.33,60.4,60.18,60.22,88496.0,49.8037,49.8615,49.6799,49.7129,88496.0
2020-01-31 09:50:00,60.24,60.33,60.15,60.26,124225.0,49.7294,49.8037,49.6551,49.7459,124225.0
2020-01-31 09:55:00,60.26,60.31,60.16,60.19,61346.0,49.7459,49.7872,49.6633,49.6881,61346.0
2020-01-31 10:00:00,60.19,60.19,59.77,59.83,149669.0,49.6881,49.6881,49.3414,49.3909,149669.0
2020-01-31 10:05:00,59.8,60.01,59.68,59.94,63602.0,49.3662,49.5395,49.2671,49.4817,63602.0
2020-01-31 10:10:00,59.93,60.07,59.77,59.81,135033.0,49.4735,49.589,49.3414,49.3744,135033.0
2020-01-31 10:15:00,59.8,59.96,59.61,59.96,141016.0,49.3662,49.4982,49.2093,49.4982,141016.0
2020-01-31 10:20:00,59.99,60.48,59.9,60.41,151498.0,49.523,49.9275,49.4487,49.8697,151498.0
2020-01-31 10:25:00,60.44,60.44,60.17,60.22,122535.0,49.8945,49.8945,49.6716,49.7129,122535.0
2020-01-31 10:30:00,60.2,60.24,60.06,60.09,66840.0,49.6964,49.7294,49.5808,49.6056,66840.0
2020-01-31 10:35:00,60.08,60.2,59.94,60.05,56447.0,49.5973,49.6964,49.4817,49.5725,56447.0
2020-01-31 10:40:00,60.04,60.06,59.84,59.84,59082.0,49.5643,49.5808,49.3992,49.3992,59082.0
2020-01-31 10:45:00,59.83,60.02,59.83,59.98,53758.0,49.3909,49.5478,49.3909,49.5147,53758.0
2020-01-31 10:50:00,59.96,60.0,59.8,59.8,61389.0,49.4982,49.5313,49.3662,49.3662,61389.0
2020-01-31 10:55:00,59.81,59.98,59.81,59.92,52729.0,49.3744,49.5147,49.3744,49.4652,52729.0
2020-01-31 11:00:00,59.92,60.02,59.89,60.02,99146.0,49.4652,49.5478,49.4405,49.5478,99146.0
2020-01-31 11:05:00,60.02,60.04,59.88,59.91,44842.0,49.5478,49.5643,49.4322,49.457,44842.0
2020-01-31 11:10:00,59.91,59.98,59.81,59.81,90087.0,49.457,49.5147,49.3744,49.3744,90087.0
2020-01-31 11:15:00,59.8,59.98,59.72,59.95,78064.0,49.3662,49.5147,49.3001,49.49,78064.0
2020-01-31 11:20:00,59.94,59.99,59.82,59.83,48815.0,49.4817,49.523,49.3827,49.3909,48815.0
2020-01-31 11:25:00,59.82,59.85,59.73,59.8,57067.0,49.3827,49.4074,49.3084,49.3662,57067.0
2020-01-31 11:30:00,59.81,59.88,59.79,59.88,39132.0,49.3744,49.4322,49.3579,49.4322,39132.0
2020-01-31 11:35:00,59.86,59.91,59.73,59.75,40029.0,49.4157,49.457,49.3084,49.3249,40029.0
2020-01-31 11:40:00,59.79,59.87,59.77,59.83,73876.0,49.3579,49.4239,49.3414,49.3909,73876.0
2020-01-31 11:45:00,59.82,59.97,59.81,59.94,40230.0,49.3827,49.5065,49.3744,49.4817,40230.0
2020-01-31 11:50:00,59.94,60.04,59.92,60.04,25397.0,49.4817,49.5643,49.4652,49.5643,25397.0
2020-01-31 11:55:00,60.03,60.1,59.99,60.07,42969.0,49.556,49.6138,49.523,49.589,42969.0
2020-01-31 12:00:00,60.07,60.15,60.01,60.11,42650.0,49.589,49.6551,49.5395,49.6221,42650.0
2020-01-31 12:05:00,60.11,60.13,60.05,60.11,25592.0,49.6221,49.6386,49.5725,49.6221,25592.0
2020-01-31 12:10:00,60.11,60.21,60.11,60.2,61519.0,49.6221,49.7046,49.6221,49.6964,61519.0
2020-01-31 12:15:00,60.21,60.35,60.21,60.33,45024.0,49.7046,49.8202,49.7046,49.8037,45024.0
2020-01-31 12:20:00,60.33,60.35,60.24,60.25,18766.0,49.8037,49.8202,49.7294,49.7376,18766.0
2020-01-31 12:25:00,60.24,60.32,60.18,60.29,18757.0,49.7294,49.7954,49.6799,49.7707,18757.0
2020-01-31 12:30:00,60.3,60.31,60.15,60.16,26382.0,49.7789,49.7872,49.6551,49.6633,26382.0
2020-01-31 12:35:00,60.16,60.18,60.0,60.04,80637.0,49.6633,49.6799,49.5313,49.5643,80637.0
2020-01-31 12:40:00,60.06,60.15,60.04,60.14,30822.0,49.5808,49.6551,49.5643,49.6468,30822.0
2020-01-31 12:45:00,60.13,60.17,60.04,60.08,55998.0,49.6386,49.6716,49.5643,49.5973,55998.0
2020-01-31 12:50:00,60.07,60.28,60.07,60.28,24384.0,49.589,49.7624,49.589,49.7624,24384.0
2020-01-31 12:55:00,60.28,60.4,60.25,60.39,35382.0,49.7624,49.8615,49.7376,49.8532,35382.0
2020-01-31 13:00:00,60.39,60.49,60.36,60.36,57257.0,49.8532,49.9358,49.8284,49.8284,57257.0
2020-01-31 13:05:00,60.36,60.42,60.3,60.32,49227.0,49.8284,49.878,49.7789,49.7954,49227.0
2020-01-31 13:10:00,60.32,60.48,60.3,60.39,43466.0,49.7954,49.9275,49.7789,49.8532,43466.0
2020-01-31 13:15:00,60.4,60.48,60.35,60.37,38583.0,49.8615,49.9275,49.8202,49.8367,38583.0
2020-01-31 13:20:00,60.37,60.47,60.35,60.46,80550.0,49.8367,49.9193,49.8202,49.911,80550.0
2020-01-31 13:25:00,60.45,60.54,60.35,60.38,72338.0,49.9027,49.977,49.8202,49.845,72338.0
2020-01-31 13:30:00,60.39,60.43,60.31,60.34,39948.0,49.8532,49.8862,49.7872,49.8119,39948.0
2020-01-31 13:35:00,60.36,60.4,60.24,60.32,66231.0,49.8284,49.8615,49.7294,49.7954,66231.0
2020-01-31 13:40:00,60.32,60.39,60.24,60.29,88395.0,49.7954,49.8532,49.7294,49.7707,88395.0
2020-01-31 13:45:00,60.29,60.35,60.2,60.3,37734.0,49.7707,49.8202,49.6964,49.7789,37734.0
2020-01-31 13:50:00,60.31,60.33,60.19,60.31,56642.0,49.7872,49.8037,49.6881,49.7872,56642.0
2020-01-31 13:55:00,60.3,60.48,60.25,60.44,80198.0,49.7789,49.9275,49.7376,49.8945,80198.0
2020-01-31 14:00:00,60.43,60.59,60.42,60.57,24419.0,49.8862,50.0183,49.878,50.0018,24419.0
2020-01-31 14:05:00,60.56,60.71,60.52,60.68,22457.0,49.9936,50.1174,49.9605,50.0926,22457.0
2020-01-31 14:10:00,60.67,60.74,60.58,60.58,21021.0,50.0844,50.1421,50.0101,50.0101,21021.0
2020-01-31 14:15:00,60.59,60.69,60.58,60.69,22163.0,50.0183,50.1009,50.0101,50.1009,22163.0
2020-01-31 14:20:00,60.68,60.69,60.45,60.46,39348.0,50.0926,50.1009,49.9027,49.911,39348.0
2020-01-31 14:25:00,60.48,60.58,60.48,60.51,51498.0,49.9275,50.0101,49.9275,49.9523,51498.0
2020-01-31 14:30:00,60.5,60.71,60.49,60.63,61963.0,49.944,50.1174,49.9358,50.0513,61963.0
2020-01-31 14:35:00,60.64,60.65,60.52,60.53,27871.0,50.0596,50.0678,49.9605,49.9688,27871.0
2020-01-31 14:40:00,60.54,60.55,60.5,60.53,28464.0,49.977,49.9853,49.944,49.9688,28464.0
2020-01-31 14:45:00,60.52,60.58,60.5,60.56,60310.0,49.9605,50.0101,49.944,49.9936,60310.0
2020-01-31 14:50:00,60.56,60.58,60.5,60.54,20336.0,49.9936,50.0101,49.944,49.977,20336.0
2020-01-31 14:55:00,60.53,60.57,60.45,60.46,33468.0,49.9688,50.0018,49.9027,49.911,33468.0
2020-01-31 15:00:00,60.48,60.64,60.45,60.63,69120.0,49.9275,50.0596,49.9027,50.0513,69120.0
2020-01-31 15:05:00,60.64,60.7,60.58,60.68,32643.0,50.0596,50.1091,50.0101,50.0926,32643.0
2020-01-31 15:10:00,60.68,60.72,60.59,60.67,24113.0,50.0926,50.1256,50.0183,50.0844,24113.0
2020-01-31 15:15:00,60.65,60.87,60.62,60.85,56967.0,50.0678,50.2495,50.0431,50.233,56967.0
2020-01-31 15:20:00,60.86,60.9,60.76,60.77,55726.0,50.2412,50.2742,50.1587,50.1669,55726.0
2020-01-31 15:25:00,60.77,60.77,60.63,60.63,38389.0,50.1669,50.1669,50.0513,50.0513,38389.0
2020-01-31 15:30:00,60.62,60.74,60.6,60.72,92485.0,50.0431,50.1421,50.0266,50.1256,92485.0
2020-01-31 15:35:00,60.72,60.81,60.7,60.76,41066.0,50.1256,50.1999,50.1091,50.1587,41066.0
2020-01-31 15:40:00,60.77,60.87,60.67,60.87,77436.0,50.1669,50.2495,50.0844,50.2495,77436.0
2020-01-31 15:45:00,60.87,60.98,60.78,60.88,87080.0,50.2495,50.3403,50.1752,50.2577,87080.0
2020-01-31 15:50:00,60.9,61.1,60.88,61.1,153183.0,50.2742,50.4393,50.2577,50.4393,153183.0
2020-01-31 15:55:00,61.09,61.13,60.96,61.07,305534.0,50.4311,50.4641,50.3238,50.4146,305534.0
2020-02-03 09:30:00,61.6,61.73,61.25,61.3,117848.0,50.8521,50.9594,50.5632,50.6044,117848.0
2020-02-03 09:35:00,61.33,61.61,61.27,61.42,62000.0,50.6292,50.8603,50.5797,50.7035,62000.0
2020-02-03 09:40:00,61.46,61.5,61.27,61.44,46346.0,50.7365,50.7695,50.5797,50.72,46346.0
2020-02-03 09:45:00,61.49,61.53,60.94,61.0,61765.0,50.7613,50.7943,50.3072,50.3568,61765.0
2020-02-03 09:50:00,61.01,61.11,60.93,60.99,49670.0,50.365,50.4476,50.299,50.3485,49670.0
2020-02-03 09:55:00,61.0,61.1,60.96,61.04,41876.0,50.3568,50.4393,50.3238,50.3898,41876.0
2020-02-03 10:00:00,61.15,61.33,61.05,61.33,105146.0,50.4806,50.6292,50.3981,50.6292,105146.0
2020-02-03 10:05:00,61.32,61.33,60.96,61.02,75095.0,50.6209,50.6292,50.3238,50.3733,75095.0
2020-02-03 10:10:00,61.02,61.1,60.78,60.83,85469.0,50.3733,50.4393,50.1752,50.2164,85469.0
2020-02-03 10:15:00,60.85,61.26,60.85,61.21,37829.0,50.233,50.5714,50.233,50.5301,37829.0
2020-02-03 10:20:00,61.22,61.41,61.16,61.29,35133.0,50.5384,50.6952,50.4889,50.5962,35133.0
2020-02-03 10:25:00,61.29,61.34,61.2,61.25,37646.0,50.5962,50.6375,50.5219,50.5632,37646.0
2020-02-03 10:30:00,61.26,61.49,61.2,61.41,21588.0,50.5714,50.7613,50.5219,50.6952,21588.0
2020-02-03 10:35:00,61.42,61.58,61.38,61.55,48681.0,50.7035,50.8356,50.6705,50.8108,48681.0
2020-02-03 10:40:00,61.56,61.57,61.32,61.38,26659.0,50.8191,50.8273,50.6209,50.6705,26659.0
2020-02-03 10:45:00,61.38,61.49,61.33,61.33,21012.0,50.6705,50.7613,50.6292,50.6292,21012.0
2020-02-03 10:50:00,61.33,61.34,61.18,61.18,18303.0,50.6292,50.6375,50.5054,50.5054,18303.0
2020-02-03 10:55:00,61.15,61.24,61.13,61.19,25613.0,50.4806,50.5549,50.4641,50.5136,25613.0
2020-02-03 11:00:00,61.19,61.42,61.19,61.42,28130.0,50.5136,50.7035,50.5136,50.7035,28130.0
2020-02-03 11:05:00,61.4,61.46,61.34,61.37,21261.0,50.687,50.7365,50.6375,50.6622,21261.0
2020-02-03 11:10:00,61.36,61.4,61.25,61.28,22730.0,50.654,50.687,50.5632,50.5879,22730.0
2020-02-03 11:15:00,61.28,61.28,61.2,61.22,22953.0,50.5879,50.5879,50.5219,50.5384,22953.0
2020-02-03 11:20:00,61.25,61.36,61.2,61.33,21320.0,50.5632,50.654,50.5219,50.6292,21320.0
2020-02-03 11:25:00,61.36,61.36,61.25,61.25,19768.0,50.654,50.654,50.5632,50.5632,19768.0
2020-02-03 11:30:00,61.26,61.27,61.09,61.11,30192.0,50.5714,50.5797,50.4311,50.4476,30192.0
2020-02-03 11:35:00,61.1,61.16,61.08,61.16,17617.0,50.4393,50.4889,50.4228,50.4889,17617.0
2020-02-03 11:40:00,61.15,61.19,60.93,61.06,40652.0,50.4806,50.5136,50.299,50.4063,40652.0
2020-02-03 11:45:00,61.03,61.07,60.96,61.02,16260.0,50.3815,50.4146,50.3238,50.3733,16260.0
2020-02-03 11:50:00,61.01,61.09,61.0,61.06,14414.0,50.365,50.4311,50.3568,50.4063,14414.0
2020-02-03 11:55:00,61.07,61.24,61.07,61.2,16148.0,50.4146,50.5549,50.4146,50.5219,16148.0
2020-02-03 12:00:00,61.2,61.2,61.09,61.13,17828.0,50.5219,50.5219,50.4311,50.4641,17828.0
2020-02-03 12:05:00,61.13,61.15,61.05,61.09,22590.0,50.4641,50.4806,50.3981,50.4311,22590.0
2020-02-03 12:10:00,61.1,61.1,61.02,61.1,10130.0,50.4393,50.4393,50.3733,50.4393,10130.0
2020-02-03 12:15:00,61.09,61.17,61.07,61.17,16191.0,50.4311,50.4971,50.4146,50.4971,16191.0
2020-02-03 12:20:00,61.18,61.25,61.11,61.24,36103.0,50.5054,50.5632,50.4476,50.5549,36103.0
2020-02-03 12:25:00,61.23,61.25,61.17,61.18,14311.0,50.5467,50.5632,50.4971,50.5054,14311.0
2020-02-03 12:30:00,61.17,61.19,61.15,61.16,9196.0,50.4971,50.5136,50.4806,50.4889,9196.0
2020-02-03 12:35:00,61.17,61.23,61.14,61.23,14264.0,50.4971,50.5467,50.4724,50.5467,14264.0
2020-02-03 12:40:00,61.22,61.3,61.2,61.25,10654.0,50.5384,50.6044,50.5219,50.5632,10654.0
2020-02-03 12:45:00,61.24,61.3,61.19,61.27,14578.0,50.5549,50.6044,50.5136,50.5797,14578.0
2020-02-03 12:50:00,61.29,61.32,61.25,61.29,15148.0,50.5962,50.6209,50.5632,50.5962,15148.0
2020-02-03 12:55:00,61.28,61.34,61.24,61.31,16773.0,50.5879,50.6375,50.5549,50.6127,16773.0
2020-02-03 13:00:00,61.3,61.32,61.23,61.26,18288.0,50.6044,50.6209,50.5467,50.5714,18288.0
2020-02-03 13:05:00,61.27,61.31,61.16,61.19,39568.0,50.5797,50.6127,50.4889,50.5136,39568.0
2020-02-03 13:10:00,61.19,61.19,61.05,61.09,15667.0,50.5136,50.5136,50.3981,50.4311,15667.0
2020-02-03 13:15:00,61.08,61.18,61.06,61.18,14927.0,50.4228,50.5054,50.4063,50.5054,14927.0
2020-02-03 13:20:00,61.16,61.25,61.13,61.21,16936.0,50.4889,50.5632,50.4641,50.5301,16936.0
2020-02-03 13:25:00,61.21,61.21,61.08,61.1,16787.0,50.5301,50.5301,50.4228,50.4393,16787.0
2020-02-03 13:30:00,61.1,61.15,61.0,61.02,25263.0,50.4393,50.4806,50.3568,50.3733,25263.0
2020-02-03 13:35:00,61.03,61.09,60.99,61.08,20044.0,50.3815,50.4311,50.3485,50.4228,20044.0
2020-02-03 13:40:00,61.09,61.09,61.01,61.05,24255.0,50.4311,50.4311,50.365,50.3981,24255.0
2020-02-03 13:45:00,61.06,61.06,60.91,60.93,42941.0,50.4063,50.4063,50.2825,50.299,42941.0
2020-02-03 13:50:00,60.94,61.07,60.93,61.02,32514.0,50.3072,50.4146,50.299,50.3733,32514.0
2020-02-03 13:55:00,61.03,61.07,61.01,61.05,16148.0,50.3815,50.4146,50.365,50.3981,16148.0
2020-02-03 14:00:00,61.05,61.06,60.97,61.04,44119.0,50.3981,50.4063,50.332,50.3898,44119.0
2020-02-03 14:05:00,61.05,61.08,61.0,61.05,11718.0,50.3981,50.4228,50.3568,50.3981,11718.0
2020-02-03 14:10:00,61.03,61.03,60.92,60.93,11657.0,50.3815,50.3815,50.2907,50.299,11657.0
2020-02-03 14:15:00,60.93,61.03,60.9,61.03,17234.0,50.299,50.3815,50.2742,50.3815,17234.0
2020-02-03 14:20:00,61.05,61.06,61.0,61.02,40149.0,50.3981,50.4063,50.3568,50.3733,40149.0
2020-02-03 14:25:00,61.02,61.05,60.94,61.0,15565.0,50.3733,50.3981,50.3072,50.3568,15565.0
2020-02-03 14:30:00,60.99,61.01,60.88,60.88,26606.0,50.3485,50.365,50.2577,50.2577,26606.0
2020-02-03 14:35:00,60.88,60.91,60.85,60.9,27824.0,50.2577,50.2825,50.233,50.2742,27824.0
2020-02-03 14:40:00,60.89,60.91,60.83,60.83,46700.0,50.266,50.2825,50.2164,50.2164,46700.0
2020-02-03 14:45:00,60.82,60.86,60.82,60.83,13010.0,50.2082,50.2412,50.2082,50.2164,13010.0
2020-02-03 14:50:00,60.83,60.87,60.79,60.86,27617.0,50.2164,50.2495,50.1834,50.2412,27617.0
2020-02-03 14:55:00,60.87,60.98,60.85,60.94,30028.0,50.2495,50.3403,50.233,50.3072,30028.0
2020-02-03 15:00:00,60.93,60.95,60.86,60.91,29994.0,50.299,50.3155,50.2412,50.2825,29994.0
2020-02-03 15:05:00,60.91,60.91,60.82,60.83,19630.0,50.2825,50.2825,50.2082,50.2164,19630.0
2020-02-03 15:10:00,60.84,60.85,60.71,60.72,32457.0,50.2247,50.233,50.1174,50.1256,32457.0
2020-02-03 15:15:00,60.72,60.72,60.59,60.65,47760.0,50.1256,50.1256,50.0183,50.0678,47760.0
2020-02-03 15:20:00,60.66,60.83,60.59,60.82,79060.0,50.0761,50.2164,50.0183,50.2082,79060.0
2020-02-03 15:25:00,60.81,60.81,60.74,60.76,27024.0,50.1999,50.1999,50.1421,50.1587,27024.0
2020-02-03 15:30:00,60.76,60.76,60.63,60.64,35787.0,50.1587,50.1587,50.0513,50.0596,35787.0
2020-02-03 15:35:00,60.64,60.68,60.54,60.65,49352.0,50.0596,50.0926,49.977,50.0678,49352.0
2020-02-03 15:40:00,60.65,60.7,60.58,60.6,47266.0,50.0678,50.1091,50.0101,50.0266,47266.0
2020-02-03 15:45:00,60.59,60.66,60.53,60.56,57891.0,50.0183,50.0761,49.9688,49.9936,57891.0
2020-02-03 15:50:00,60.55,60.61,60.54,60.58,84830.0,49.9853,50.0348,49.977,50.0101,84830.0
2020-02-03 15:55:00,60.58,60.61,60.51,60.53,119646.0,50.0101,50.0348,49.9523,49.9688,119646.0
2020-02-04 09:30:00,61.33,61.96,61.28,61.71,138912.0,50.6292,51.1493,50.5879,50.9429,138912.0
2020-02-04 09:35:00,61.71,62.04,61.69,61.84,70164.0,50.9429,51.2153,50.9264,51.0502,70164.0
2020-02-04 09:40:00,61.84,62.25,61.84,62.22,130075.0,51.0502,51.3887,51.0502,51.3639,130075.0
2020-02-04 09:45:00,62.21,62.59,62.19,62.54,58094.0,51.3557,51.6694,51.3392,51.6281,58094.0
2020-02-04 09:50:00,62.54,62.66,62.32,62.35,64786.0,51.6281,51.7271,51.4465,51.4712,64786.0
2020-02-04 09:55:00,62.28,62.41,62.26,62.3,62841.0,51.4134,51.5208,51.3969,51.43,62841.0
2020-02-04 10:00:00,62.3,62.77,62.3,62.73,101711.0,51.43,51.818,51.43,51.7849,101711.0
2020-02-04 10:05:00,62.73,62.89,62.72,62.79,64052.0,51.7849,51.917,51.7767,51.8345,64052.0
2020-02-04 10:10:00,62.8,62.89,62.62,62.62,73327.0,51.8427,51.917,51.6941,51.6941,73327.0
2020-02-04 10:15:00,62.62,62.84,62.61,62.83,36611.0,51.6941,51.8757,51.6859,51.8675,36611.0
2020-02-04 10:20:00,62.84,62.85,62.71,62.78,43537.0,51.8757,51.884,51.7684,51.8262,43537.0
2020-02-04 10:25:00,62.76,62.81,62.71,62.8,42646.0,51.8097,51.851,51.7684,51.8427,42646.0
2020-02-04 10:30:00,62.82,62.85,62.72,62.8,40430.0,51.8592,51.884,51.7767,51.8427,40430.0
2020-02-04 10:35:00,62.8,63.13,62.8,63.1,76243.0,51.8427,52.1151,51.8427,52.0904,76243.0
2020-02-04 10:40:00,63.1,63.12,63.02,63.02,38523.0,52.0904,52.1069,52.0243,52.0243,38523.0
2020-02-04 10:45:00,63.03,63.11,62.94,63.11,25784.0,52.0326,52.0986,51.9583,52.0986,25784.0
2020-02-04 10:50:00,63.1,63.12,62.96,63.0,59801.0,52.0904,52.1069,51.9748,52.0078,59801.0
2020-02-04 10:55:00,63.0,63.1,62.96,63.09,52462.0,52.0078,52.0904,51.9748,52.0821,52462.0
2020-02-04 11:00:00,63.1,63.23,63.06,63.07,24711.0,52.0904,52.1977,52.0574,52.0656,24711.0
2020-02-04 11:05:00,63.08,63.14,63.0,63.06,22319.0,52.0739,52.1234,52.0078,52.0574,22319.0
2020-02-04 11:10:00,63.08,63.15,63.03,63.05,28195.0,52.0739,52.1317,52.0326,52.0491,28195.0
2020-02-04 11:15:00,63.06,63.1,63.03,63.06,21360.0,52.0574,52.0904,52.0326,52.0574,21360.0
2020-02-04 11:20:00,63.07,63.26,63.07,63.23,36720.0,52.0656,52.2225,52.0656,52.1977,36720.0
2020-02-04 11:25:00,63.24,63.28,63.12,63.22,85172.0,52.2059,52.239,52.1069,52.1894,85172.0
2020-02-04 11:30:00,63.22,63.23,63.12,63.14,26932.0,52.1894,52.1977,52.1069,52.1234,26932.0
2020-02-04 11:35:00,63.14,63.22,63.09,63.15,23415.0,52.1234,52.1894,52.0821,52.1317,23415.0
2020-02-04 11:40:00,63.18,63.19,63.03,63.08,58972.0,52.1564,52.1647,52.0326,52.0739,58972.0
2020-02-04 11:45:00,63.09,63.16,63.04,63.11,59916.0,52.0821,52.1399,52.0408,52.0986,59916.0
2020-02-04 11:50:00,63.1,63.1,63.01,63.02,28122.0,52.0904,52.0904,52.0161,52.0243,28122.0
2020-02-04 11:55:00,63.02,63.06,62.99,63.05,84749.0,52.0243,52.0574,51.9996,52.0491,84749.0
2020-02-04 12:00:00,63.05,63.06,62.88,62.89,41856.0,52.0491,52.0574,51.9088,51.917,41856.0
2020-02-04 12:05:00,62.89,62.91,62.84,62.9,20529.0,51.917,51.9335,51.8757,51.9253,20529.0
2020-02-04 12:10:00,62.9,62.93,62.86,62.89,15684.0,51.9253,51.95,51.8922,51.917,15684.0
2020-02-04 12:15:00,62.9,62.95,62.82,62.9,16059.0,51.9253,51.9665,51.8592,51.9253,16059.0
2020-02-04 12:20:00,62.9,62.99,62.9,62.97,17826.0,51.9253,51.9996,51.9253,51.9831,17826.0
2020-02-04 12:25:00,62.96,62.99,62.91,62.95,21635.0,51.9748,51.9996,51.9335,51.9665,21635.0
2020-02-04 12:30:00,62.95,63.07,62.93,63.0,23563.0,51.9665,52.0656,51.95,52.0078,23563.0
2020-02-04 12:35:00,63.0,63.14,62.99,63.11,23752.0,52.0078,52.1234,51.9996,52.0986,23752.0
2020-02-04 12:40:00,63.11,63.18,63.09,63.13,22933.0,52.0986,52.1564,52.0821,52.1151,22933.0
2020-02-04 12:45:00,63.15,63.17,63.04,63.06,30951.0,52.1317,52.1482,52.0408,52.0574,30951.0
2020-02-04 12:50:00,63.06,63.13,63.06,63.1,21190.0,52.0574,52.1151,52.0574,52.0904,21190.0
2020-02-04 12:55:00,63.1,63.14,62.94,63.11,81002.0,52.0904,52.1234,51.9583,52.0986,81002.0
2020-02-04 13:00:00,63.11,63.19,63.07,63.15,22760.0,52.0986,52.1647,52.0656,52.1317,22760.0
2020-02-04 13:05:00,63.15,63.19,63.08,63.16,15519.0,52.1317,52.1647,52.0739,52.1399,15519.0
2020-02-04 13:10:00,63.15,63.26,63.15,63.15,75793.0,52.1317,52.2225,52.1317,52.1317,75793.0
2020-02-04 13:15:00,63.15,63.18,63.04,63.05,38970.0,52.1317,52.1564,52.0408,52.0491,38970.0
2020-02-04 13:20:00,63.06,63.15,63.04,63.12,49212.0,52.0574,52.1317,52.0408,52.1069,49212.0
2020-02-04 13:25:00,63.14,63.25,63.1,63.24,55760.0,52.1234,52.2142,52.0904,52.2059,55760.0
2020-02-04 13:30:00,63.24,63.4,63.23,63.37,40579.0,52.2059,52.338,52.1977,52.3133,40579.0
2020-02-04 13:35:00,63.38,63.55,63.37,63.51,33791.0,52.3215,52.4619,52.3133,52.4288,33791.0
2020-02-04 13:40:00,63.52,63.59,63.44,63.51,41072.0,52.4371,52.4949,52.3711,52.4288,41072.0
2020-02-04 13:45:00,63.51,63.64,63.47,63.58,20162.0,52.4288,52.5362,52.3958,52.4866,20162.0
2020-02-04 13:50:00,63.57,63.57,63.48,63.55,24148.0,52.4784,52.4784,52.4041,52.4619,24148.0
2020-02-04 13:55:00,63.55,63.57,63.49,63.56,20506.0,52.4619,52.4784,52.4123,52.4701,20506.0
2020-02-04 14:00:00,63.55,63.62,63.48,63.62,28478.0,52.4619,52.5196,52.4041,52.5196,28478.0
2020-02-04 14:05:00,63.61,63.68,63.6,63.68,28100.0,52.5114,52.5692,52.5031,52.5692,28100.0
2020-02-04 14:10:00,63.69,63.7,63.64,63.67,26308.0,52.5774,52.5857,52.5362,52.5609,26308.0
2020-02-04 14:15:00,63.66,63.67,63.51,63.54,45120.0,52.5527,52.5609,52.4288,52.4536,45120.0
2020-02-04 14:20:00,63.52,63.6,63.48,63.58,41392.0,52.4371,52.5031,52.4041,52.4866,41392.0
2020-02-04 14:25:00,63.57,63.66,63.55,63.63,34881.0,52.4784,52.5527,52.4619,52.5279,34881.0
2020-02-04 14:30:00,63.64,63.66,63.57,63.59,19421.0,52.5362,52.5527,52.4784,52.4949,19421.0
2020-02-04 14:35:00,63.59,63.62,63.47,63.49,25732.0,52.4949,52.5196,52.3958,52.4123,25732.0
2020-02-04 14:40:00,63.49,63.52,63.44,63.51,25596.0,52.4123,52.4371,52.3711,52.4288,25596.0
2020-02-04 14:45:00,63.49,63.5,63.33,63.33,19862.0,52.4123,52.4206,52.2802,52.2802,19862.0
2020-02-04 14:50:00,63.33,63.38,63.3,63.33,20063.0,52.2802,52.3215,52.2555,52.2802,20063.0
2020-02-04 14:55:00,63.34,63.35,63.3,63.35,19617.0,52.2885,52.2968,52.2555,52.2968,19617.0
2020-02-04 15:00:00,63.35,63.41,63.31,63.38,27709.0,52.2968,52.3463,52.2637,52.3215,27709.0
2020-02-04 15:05:00,63.39,63.46,63.38,63.44,25212.0,52.3298,52.3876,52.3215,52.3711,25212.0
2020-02-04 15:10:00,63.43,63.44,63.31,63.37,32127.0,52.3628,52.3711,52.2637,52.3133,32127.0
2020-02-04 15:15:00,63.37,63.45,63.32,63.42,23626.0,52.3133,52.3793,52.272,52.3545,23626.0
2020-02-04 15:20:00,63.41,63.52,63.41,63.52,25772.0,52.3463,52.4371,52.3463,52.4371,25772.0
2020-02-04 15:25:00,63.52,63.53,63.46,63.49,32329.0,52.4371,52.4453,52.3876,52.4123,32329.0
2020-02-04 15:30:00,63.49,63.58,63.48,63.58,43333.0,52.4123,52.4866,52.4041,52.4866,43333.0
2020-02-04 15:35:00,63.57,63.65,63.52,63.53,40123.0,52.4784,52.5444,52.4371,52.4453,40123.0
2020-02-04 15:40:00,63.54,63.59,63.5,63.5,55162.0,52.4536,52.4949,52.4206,52.4206,55162.0
2020-02-04 15:45:00,63.5,63.64,63.48,63.55,46605.0,52.4206,52.5362,52.4041,52.4619,46605.0
2020-02-04 15:50:00,63.55,63.62,63.41,63.47,89364.0,52.4619,52.5196,52.3463,52.3958,89364.0
2020-02-04 15:55:00,63.46,63.46,63.27,63.28,132338.0,52.3876,52.3876,52.2307,52.239,132338.0
2020-02-05 09:30:00,63.84,63.84,63.55,63.55,115574.0,52.7013,52.7013,52.4619,52.4619,115574.0
2020-02-05 09:35:00,63.61,63.74,63.41,63.41,47533.0,52.5114,52.6187,52.3463,52.3463,47533.0
2020-02-05 09:40:00,63.42,63.49,63.3,63.47,29825.0,52.3545,52.4123,52.2555,52.3958,29825.0
2020-02-05 09:45:00,63.47,63.86,63.45,63.81,65194.0,52.3958,52.7178,52.3793,52.6765,65194.0
2020-02-05 09:50:00,63.84,63.94,63.79,63.94,54257.0,52.7013,52.7838,52.66,52.7838,54257.0
2020-02-05 09:55:00,63.92,64.07,63.87,64.0,77025.0,52.7673,52.8911,52.726,52.8333,77025.0
2020-02-05 10:00:00,64.02,64.21,63.98,64.17,54952.0,52.8499,53.0067,52.8168,52.9737,54952.0
2020-02-05 10:05:00,64.17,64.39,64.17,64.26,54848.0,52.9737,53.1553,52.9737,53.048,54848.0
2020-02-05 10:10:00,64.26,64.27,63.91,63.91,25959.0,53.048,53.0562,52.759,52.759,25959.0
2020-02-05 10:15:00,63.94,64.04,63.91,63.96,23957.0,52.7838,52.8664,52.759,52.8003,23957.0
2020-02-05 10:20:00,63.97,64.0,63.9,63.98,24900.0,52.8086,52.8333,52.7508,52.8168,24900.0
2020-02-05 10:25:00,63.98,63.99,63.8,63.89,72404.0,52.8168,52.8251,52.6682,52.7425,72404.0
2020-02-05 10:30:00,63.89,63.9,63.79,63.84,26820.0,52.7425,52.7508,52.66,52.7013,26820.0
2020-02-05 10:35:00,63.85,63.85,63.62,63.64,16974.0,52.7095,52.7095,52.5196,52.5362,16974.0
2020-02-05 10:40:00,63.64,63.69,63.57,63.6,27217.0,52.5362,52.5774,52.4784,52.5031,27217.0
2020-02-05 10:45:00,63.59,63.6,63.45,63.45,21822.0,52.4949,52.5031,52.3793,52.3793,21822.0
2020-02-05 10:50:00,63.45,63.49,63.3,63.31,39389.0,52.3793,52.4123,52.2555,52.2637,39389.0
2020-02-05 10:55:00,63.3,63.3,63.12,63.12,39118.0,52.2555,52.2555,52.1069,52.1069,39118.0
2020-02-05 11:00:00,63.14,63.28,63.02,63.25,46676.0,52.1234,52.239,52.0243,52.2142,46676.0
2020-02-05 11:05:00,63.25,63.44,63.2,63.37,19416.0,52.2142,52.3711,52.1729,52.3133,19416.0
2020-02-05 11:10:00,63.36,63.37,63.18,63.22,27746.0,52.305,52.3133,52.1564,52.1894,27746.0
2020-02-05 11:15:00,63.23,63.28,63.21,63.28,11219.0,52.1977,52.239,52.1812,52.239,11219.0
2020-02-05 11:20:00,63.27,63.29,63.17,63.17,46890.0,52.2307,52.2472,52.1482,52.1482,46890.0
2020-02-05 11:25:00,63.18,63.36,63.17,63.36,79807.0,52.1564,52.305,52.1482,52.305,79807.0
2020-02-05 11:30:00,63.35,63.39,63.28,63.3,22200.0,52.2968,52.3298,52.239,52.2555,22200.0
2020-02-05 11:35:00,63.31,63.35,63.29,63.32,15176.0,52.2637,52.2968,52.2472,52.272,15176.0
2020-02-05 11:40:00,63.32,63.33,63.17,63.26,45441.0,52.272,52.2802,52.1482,52.2225,45441.0
2020-02-05 11:45:00,63.27,63.39,63.25,63.38,17892.0,52.2307,52.3298,52.2142,52.3215,17892.0
2020-02-05 11:50:00,63.39,63.39,63.26,63.28,25791.0,52.3298,52.3298,52.2225,52.239,25791.0
2020-02-05 11:55:00,63.3,63.4,63.29,63.36,14139.0,52.2555,52.338,52.2472,52.305,14139.0
2020-02-05 12:00:00,63.35,63.39,63.29,63.29,13945.0,52.2968,52.3298,52.2472,52.2472,13945.0
2020-02-05 12:05:00,63.29,63.31,63.2,63.24,21983.0,52.2472,52.2637,52.1729,52.2059,21983.0
2020-02-05 12:10:00,63.24,63.3,63.23,63.29,16784.0,52.2059,52.2555,52.1977,52.2472,16784.0
2020-02-05 12:15:00,63.3,63.34,63.28,63.31,10243.0,52.2555,52.2885,52.239,52.2637,10243.0
2020-02-05 12:20:00,63.3,63.32,63.22,63.3,16259.0,52.2555,52.272,52.1894,52.2555,16259.0
2020-02-05 12:25:00,63.31,63.41,63.3,63.35,17407.0,52.2637,52.3463,52.2555,52.2968,17407.0
2020-02-05 12:30:00,63.35,63.46,63.32,63.46,11785.0,52.2968,52.3876,52.272,52.3876,11785.0
2020-02-05 12:35:00,63.46,63.56,63.44,63.52,10103.0,52.3876,52.4701,52.3711,52.4371,10103.0
2020-02-05 12:40:00,63.52,63.53,63.44,63.49,11360.0,52.4371,52.4453,52.3711,52.4123,11360.0
2020-02-05 12:45:00,63.49,63.5,63.45,63.47,9937.0,52.4123,52.4206,52.3793,52.3958,9937.0
2020-02-05 12:50:00,63.49,63.51,63.46,63.48,13589.0,52.4123,52.4288,52.3876,52.4041,13589.0
2020-02-05 12:55:00,63.48,63.48,63.41,63.45,11108.0,52.4041,52.4041,52.3463,52.3793,11108.0
2020-02-05 13:00:00,63.45,63.46,63.36,63.36,13448.0,52.3793,52.3876,52.305,52.305,13448.0
2020-02-05 13:05:00,63.37,63.37,63.3,63.3,11213.0,52.3133,52.3133,52.2555,52.2555,11213.0
2020-02-05 13:10:00,63.3,63.43,63.3,63.39,11902.0,52.2555,52.3628,52.2555,52.3298,11902.0
2020-02-05 13:15:00,63.39,63.43,63.34,63.43,14222.0,52.3298,52.3628,52.2885,52.3628,14222.0
2020-02-05 13:20:00,63.43,63.5,63.43,63.44,25972.0,52.3628,52.4206,52.3628,52.3711,25972.0
2020-02-05 13:25:00,63.44,63.44,63.38,63.42,6677.0,52.3711,52.3711,52.3215,52.3545,6677.0
2020-02-05 13:30:00,63.41,63.42,63.38,63.4,27929.0,52.3463,52.3545,52.3215,52.338,27929.0
2020-02-05 13:35:00,63.39,63.47,63.39,63.44,16657.0,52.3298,52.3958,52.3298,52.3711,16657.0
2020-02-05 13:40:00,63.43,63.44,63.36,63.41,12958.0,52.3628,52.3711,52.305,52.3463,12958.0
2020-02-05 13:45:00,63.41,63.46,63.4,63.45,12890.0,52.3463,52.3876,52.338,52.3793,12890.0
2020-02-05 13:50:00,63.45,63.48,63.44,63.46,13565.0,52.3793,52.4041,52.3711,52.3876,13565.0
2020-02-05 13:55:00,63.46,63.53,63.46,63.46,18228.0,52.3876,52.4453,52.3876,52.3876,18228.0
2020-02-05 14:00:00,63.47,63.47,63.45,63.45,10625.0,52.3958,52.3958,52.3793,52.3793,10625.0
2020-02-05 14:05:00,63.45,63.46,63.37,63.39,15626.0,52.3793,52.3876,52.3133,52.3298,15626.0
2020-02-05 14:10:00,63.39,63.39,63.37,63.39,10123.0,52.3298,52.3298,52.3133,52.3298,10123.0
2020-02-05 14:15:00,63.38,63.41,63.37,63.38,15036.0,52.3215,52.3463,52.3133,52.3215,15036.0
2020-02-05 14:20:00,63.39,63.47,63.38,63.47,13959.0,52.3298,52.3958,52.3215,52.3958,13959.0
2020-02-05 14:25:00,63.47,63.57,63.45,63.54,12044.0,52.3958,52.4784,52.3793,52.4536,12044.0
2020-02-05 14:30:00,63.53,63.61,63.53,63.59,15249.0,52.4453,52.5114,52.4453,52.4949,15249.0
2020-02-05 14:35:00,63.59,63.61,63.56,63.6,14895.0,52.4949,52.5114,52.4701,52.5031,14895.0
2020-02-05 14:40:00,63.6,63.68,63.59,63.68,25648.0,52.5031,52.5692,52.4949,52.5692,25648.0
2020-02-05 14:45:00,63.67,63.69,63.61,63.62,21517.0,52.5609,52.5774,52.5114,52.5196,21517.0
2020-02-05 14:50:00,63.62,63.67,63.61,63.65,11332.0,52.5196,52.5609,52.5114,52.5444,11332.0
2020-02-05 14:55:00,63.66,63.67,63.6,63.6,19105.0,52.5527,52.5609,52.5031,52.5031,19105.0
2020-02-05 15:00:00,63.61,63.7,63.6,63.67,28739.0,52.5114,52.5857,52.5031,52.5609,28739.0
2020-02-05 15:05:00,63.67,63.69,63.64,63.65,18557.0,52.5609,52.5774,52.5362,52.5444,18557.0
2020-02-05 15:10:00,63.66,63.67,63.61,63.63,25311.0,52.5527,52.5609,52.5114,52.5279,25311.0
2020-02-05 15:15:00,63.63,63.72,63.62,63.68,25938.0,52.5279,52.6022,52.5196,52.5692,25938.0
2020-02-05 15:20:00,63.68,63.69,63.63,63.67,30503.0,52.5692,52.5774,52.5279,52.5609,30503.0
2020-02-05 15:25:00,63.68,63.72,63.62,63.72,20872.0,52.5692,52.6022,52.5196,52.6022,20872.0
2020-02-05 15:30:00,63.71,63.76,63.68,63.68,35541.0,52.5939,52.6352,52.5692,52.5692,35541.0
2020-02-05 15:35:00,63.68,63.72,63.59,63.61,39318.0,52.5692,52.6022,52.4949,52.5114,39318.0
2020-02-05 15:40:00,63.61,63.67,63.6,63.63,28521.0,52.5114,52.5609,52.5031,52.5279,28521.0
2020-02-05 15:45:00,63.62,63.62,63.45,63.46,61932.0,52.5196,52.5196,52.3793,52.3876,61932.0
2020-02-05 15:50:00,63.46,63.5,63.44,63.49,67519.0,52.3876,52.4206,52.3711,52.4123,67519.0
2020-02-05 15:55:00,63.5,63.75,63.49,63.71,221742.0,52.4206,52.627,52.4123,52.5939,221742.0
2020-02-06 09:30:00,63.76,63.85,63.18,63.2,82604.0,52.6352,52.7095,52.1564,52.1729,82604.0
2020-02-06 09:35:00,63.19,63.22,63.03,63.04,56543.0,52.1647,52.1894,52.0326,52.0408,56543.0
2020-02-06 09:40:00,63.03,63.23,62.93,63.19,73606.0,52.0326,52.1977,51.95,52.1647,73606.0
2020-02-06 09:45:00,63.2,63.21,63.07,63.19,51143.0,52.1729,52.1812,52.0656,52.1647,51143.0
2020-02-06 09:50:00,63.19,63.24,63.09,63.2,28686.0,52.1647,52.2059,52.0821,52.1729,28686.0
2020-02-06 09:55:00,63.22,63.61,63.03,63.6,54481.0,52.1894,52.5114,52.0326,52.5031,54481.0
2020-02-06 10:00:00,63.58,63.61,63.46,63.6,44820.0,52.4866,52.5114,52.3876,52.5031,44820.0
2020-02-06 10:05:00,63.6,63.63,63.47,63.52,26012.0,52.5031,52.5279,52.3958,52.4371,26012.0
2020-02-06 10:10:00,63.52,63.62,63.46,63.47,24323.0,52.4371,52.5196,52.3876,52.3958,24323.0
2020-02-06 10:15:00,63.48,63.6,63.42,63.56,47341.0,52.4041,52.5031,52.3545,52.4701,47341.0
2020-02-06 10:20:00,63.55,63.62,63.53,63.6,23220.0,52.4619,52.5196,52.4453,52.5031,23220.0
2020-02-06 10:25:00,63.6,63.74,63.59,63.66,22213.0,52.5031,52.6187,52.4949,52.5527,22213.0
2020-02-06 10:30:00,63.65,63.79,63.6,63.77,18504.0,52.5444,52.66,52.5031,52.6435,18504.0
2020-02-06 10:35:00,63.78,63.82,63.73,63.81,23329.0,52.6517,52.6847,52.6105,52.6765,23329.0
2020-02-06 10:40:00,63.8,63.83,63.71,63.72,17010.0,52.6682,52.693,52.5939,52.6022,17010.0
2020-02-06 10:45:00,63.74,63.85,63.73,63.78,15842.0,52.6187,52.7095,52.6105,52.6517,15842.0
2020-02-06 10:50:00,63.79,63.83,63.7,63.7,29793.0,52.66,52.693,52.5857,52.5857,29793.0
2020-02-06 10:55:00,63.72,63.85,63.7,63.71,21079.0,52.6022,52.7095,52.5857,52.5939,21079.0
2020-02-06 11:00:00,63.71,63.81,63.71,63.78,15956.0,52.5939,52.6765,52.5939,52.6517,15956.0
2020-02-06 11:05:00,63.77,63.86,63.76,63.82,10897.0,52.6435,52.7178,52.6352,52.6847,10897.0
2020-02-06 11:10:00,63.82,63.86,63.76,63.79,31494.0,52.6847,52.7178,52.6352,52.66,31494.0
2020-02-06 11:15:00,63.79,63.82,63.72,63.76,21124.0,52.66,52.6847,52.6022,52.6352,21124.0
2020-02-06 11:20:00,63.77,63.91,63.76,63.88,39475.0,52.6435,52.759,52.6352,52.7343,39475.0
2020-02-06 11:25:00,63.88,63.92,63.8,63.82,18726.0,52.7343,52.7673,52.6682,52.6847,18726.0
2020-02-06 11:30:00,63.81,63.93,63.81,63.91,22357.0,52.6765,52.7756,52.6765,52.759,22357.0
2020-02-06 11:35:00,63.91,63.94,63.86,63.93,35505.0,52.759,52.7838,52.7178,52.7756,35505.0
2020-02-06 11:40:00,63.93,63.99,63.91,63.91,13273.0,52.7756,52.8251,52.759,52.759,13273.0
2020-02-06 11:45:00,63.9,63.98,63.86,63.96,15916.0,52.7508,52.8168,52.7178,52.8003,15916.0
2020-02-06 11:50:00,63.97,63.99,63.93,63.98,15718.0,52.8086,52.8251,52.7756,52.8168,15718.0
2020-02-06 11:55:00,63.98,63.99,63.88,63.89,23621.0,52.8168,52.8251,52.7343,52.7425,23621.0
2020-02-06 12:00:00,63.92,63.96,63.91,63.92,10839.0,52.7673,52.8003,52.759,52.7673,10839.0
2020-02-06 12:05:00,63.91,63.96,63.88,63.95,10665.0,52.759,52.8003,52.7343,52.7921,10665.0
2020-02-06 12:10:00,63.94,63.96,63.85,63.85,12691.0,52.7838,52.8003,52.7095,52.7095,12691.0
2020-02-06 12:15:00,63.88,63.89,63.84,63.88,16056.0,52.7343,52.7425,52.7013,52.7343,16056.0
2020-02-06 12:20:00,63.89,63.91,63.87,63.91,10119.0,52.7425,52.759,52.726,52.759,10119.0
2020-02-06 12:25:00,63.91,63.98,63.9,63.96,14062.0,52.759,52.8168,52.7508,52.8003,14062.0
2020-02-06 12:30:00,63.97,64.04,63.96,64.02,22915.0,52.8086,52.8664,52.8003,52.8499,22915.0
2020-02-06 12:35:00,64.02,64.02,63.98,64.01,18363.0,52.8499,52.8499,52.8168,52.8416,18363.0
2020-02-06 12:40:00,64.01,64.03,63.97,63.99,12431.0,52.8416,52.8581,52.8086,52.8251,12431.0
2020-02-06 12:45:00,63.98,64.0,63.94,63.98,21160.0,52.8168,52.8333,52.7838,52.8168,21160.0
2020-02-06 12:50:00,63.98,64.0,63.97,64.0,9210.0,52.8168,52.8333,52.8086,52.8333,9210.0
2020-02-06 12:55:00,64.0,64.08,64.0,64.06,14317.0,52.8333,52.8994,52.8333,52.8829,14317.0
2020-02-06 13:00:00,64.06,64.17,64.05,64.11,30440.0,52.8829,52.9737,52.8746,52.9242,30440.0
2020-02-06 13:05:00,64.12,64.15,64.08,64.09,13143.0,52.9324,52.9572,52.8994,52.9076,13143.0
2020-02-06 13:10:00,64.09,64.1,63.92,64.0,74510.0,52.9076,52.9159,52.7673,52.8333,74510.0
2020-02-06 13:15:00,64.0,64.13,63.99,64.11,59008.0,52.8333,52.9407,52.8251,52.9242,59008.0
2020-02-06 13:20:00,64.13,64.13,64.06,64.08,14187.0,52.9407,52.9407,52.8829,52.8994,14187.0
2020-02-06 13:25:00,64.07,64.1,63.99,63.99,61410.0,52.8911,52.9159,52.8251,52.8251,61410.0
2020-02-06 13:30:00,63.99,64.0,63.93,63.97,12689.0,52.8251,52.8333,52.7756,52.8086,12689.0
2020-02-06 13:35:00,64.0,64.0,63.96,63.99,11276.0,52.8333,52.8333,52.8003,52.8251,11276.0
2020-02-06 13:40:00,64.0,64.0,63.88,63.97,35225.0,52.8333,52.8333,52.7343,52.8086,35225.0
2020-02-06 13:45:00,63.96,64.01,63.96,64.0,20716.0,52.8003,52.8416,52.8003,52.8333,20716.0
2020-02-06 13:50:00,64.01,64.04,63.99,64.01,13904.0,52.8416,52.8664,52.8251,52.8416,13904.0
2020-02-06 13:55:00,64.01,64.11,64.0,64.11,13188.0,52.8416,52.9242,52.8333,52.9242,13188.0
2020-02-06 14:00:00,64.1,64.12,63.96,63.99,29941.0,52.9159,52.9324,52.8003,52.8251,29941.0
2020-02-06 14:05:00,64.0,64.0,63.95,63.98,21517.0,52.8333,52.8333,52.7921,52.8168,21517.0
2020-02-06 14:10:00,63.97,64.01,63.96,64.0,17359.0,52.8086,52.8416,52.8003,52.8333,17359.0
2020-02-06 14:15:00,64.0,64.01,63.95,64.0,9773.0,52.8333,52.8416,52.7921,52.8333,9773.0
2020-02-06 14:20:00,63.99,64.0,63.9,63.94,27871.0,52.8251,52.8333,52.7508,52.7838,27871.0
2020-02-06 14:25:00,63.94,64.0,63.94,64.0,22402.0,52.7838,52.8333,52.7838,52.8333,22402.0
2020-02-06 14:30:00,63.99,64.01,63.98,64.0,12113.0,52.8251,52.8416,52.8168,52.8333,12113.0
2020-02-06 14:35:00,63.99,64.0,63.97,64.0,14982.0,52.8251,52.8333,52.8086,52.8333,14982.0
2020-02-06 14:40:00,64.0,64.02,63.97,63.97,21664.0,52.8333,52.8499,52.8086,52.8086,21664.0
2020-02-06 14:45:00,63.98,64.0,63.95,64.0,14865.0,52.8168,52.8333,52.7921,52.8333,14865.0
2020-02-06 14:50:00,64.0,64.07,63.98,64.01,18515.0,52.8333,52.8911,52.8168,52.8416,18515.0
2020-02-06 14:55:00,64.01,64.03,63.97,63.98,30265.0,52.8416,52.8581,52.8086,52.8168,30265.0
2020-02-06 15:00:00,63.97,64.0,63.95,63.99,13950.0,52.8086,52.8333,52.7921,52.8251,13950.0
2020-02-06 15:05:00,63.99,64.02,63.97,64.0,22096.0,52.8251,52.8499,52.8086,52.8333,22096.0
2020-02-06 15:10:00,64.0,64.1,63.98,64.1,29491.0,52.8333,52.9159,52.8168,52.9159,29491.0
2020-02-06 15:15:00,64.09,64.13,64.03,64.09,24813.0,52.9076,52.9407,52.8581,52.9076,24813.0
2020-02-06 15:20:00,64.1,64.12,64.06,64.08,24571.0,52.9159,52.9324,52.8829,52.8994,24571.0
2020-02-06 15:25:00,64.08,64.1,64.04,64.09,33599.0,52.8994,52.9159,52.8664,52.9076,33599.0
2020-02-06 15:30:00,64.1,64.15,64.09,64.13,21917.0,52.9159,52.9572,52.9076,52.9407,21917.0
2020-02-06 15:35:00,64.14,64.23,64.14,64.21,65433.0,52.9489,53.0232,52.9489,53.0067,65433.0
2020-02-06 15:40:00,64.2,64.26,64.16,64.17,38307.0,52.9984,53.048,52.9654,52.9737,38307.0
2020-02-06 15:45:00,64.17,64.21,64.14,64.16,37544.0,52.9737,53.0067,52.9489,52.9654,37544.0
2020-02-06 15:50:00,64.16,64.26,64.14,64.23,152522.0,52.9654,53.048,52.9489,53.0232,152522.0
2020-02-06 15:55:00,64.23,64.28,64.16,64.22,245313.0,53.0232,53.0645,52.9654,53.015,245313.0
2020-02-07 09:30:00,63.1,63.86,63.1,63.65,115741.0,52.5967,53.2302,52.5967,53.0551,115741.0
2020-02-07 09:35:00,63.61,63.74,63.0,63.41,111109.0,53.0218,53.1301,52.5133,52.8551,111109.0
2020-02-07 09:40:00,63.41,63.78,63.32,63.74,55886.0,52.8551,53.1635,52.7801,53.1301,55886.0
2020-02-07 09:45:00,63.74,63.76,63.47,63.59,37857.0,53.1301,53.1468,52.9051,53.0051,37857.0
2020-02-07 09:50:00,63.55,63.64,63.5,63.5,43784.0,52.9718,53.0468,52.9301,52.9301,43784.0
2020-02-07 09:55:00,63.51,63.61,63.42,63.48,45932.0,52.9384,53.0218,52.8634,52.9134,45932.0
2020-02-07 10:00:00,63.48,63.49,63.33,63.46,38421.0,52.9134,52.9218,52.7884,52.8967,38421.0
2020-02-07 10:05:00,63.46,63.52,63.42,63.45,21954.0,52.8967,52.9468,52.8634,52.8884,21954.0
2020-02-07 10:10:00,63.45,63.47,63.37,63.45,39851.0,52.8884,52.9051,52.8217,52.8884,39851.0
2020-02-07 10:15:00,63.45,63.51,63.42,63.45,26400.0,52.8884,52.9384,52.8634,52.8884,26400.0
2020-02-07 10:20:00,63.46,63.56,63.45,63.53,27503.0,52.8967,52.9801,52.8884,52.9551,27503.0
2020-02-07 10:25:00,63.55,63.61,63.5,63.57,24257.0,52.9718,53.0218,52.9301,52.9884,24257.0
2020-02-07 10:30:00,63.57,63.67,63.54,63.61,29448.0,52.9884,53.0718,52.9634,53.0218,29448.0
2020-02-07 10:35:00,63.61,63.68,63.54,63.6,63057.0,53.0218,53.0801,52.9634,53.0134,63057.0
2020-02-07 10:40:00,63.6,63.6,63.45,63.57,20402.0,53.0134,53.0134,52.8884,52.9884,20402.0
2020-02-07 10:45:00,63.57,63.64,63.48,63.51,24936.0,52.9884,53.0468,52.9134,52.9384,24936.0
2020-02-07 10:50:00,63.49,63.52,63.44,63.46,18432.0,52.9218,52.9468,52.8801,52.8967,18432.0
2020-02-07 10:55:00,63.47,63.52,63.34,63.35,36488.0,52.9051,52.9468,52.7967,52.8051,36488.0
2020-02-07 11:00:00,63.35,63.35,63.21,63.24,27599.0,52.8051,52.8051,52.6884,52.7134,27599.0
2020-02-07 11:05:00,63.23,63.34,63.1,63.18,41491.0,52.705,52.7967,52.5967,52.6634,41491.0
2020-02-07 11:10:00,63.17,63.19,63.05,63.13,40202.0,52.655,52.6717,52.555,52.6217,40202.0
2020-02-07 11:15:00,63.11,63.15,63.06,63.14,21513.0,52.605,52.6383,52.5633,52.63,21513.0
2020-02-07 11:20:00,63.14,63.23,63.12,63.17,60618.0,52.63,52.705,52.6133,52.655,60618.0
2020-02-07 11:25:00,63.19,63.31,63.18,63.29,14690.0,52.6717,52.7717,52.6634,52.755,14690.0
2020-02-07 11:30:00,63.3,63.3,63.15,63.17,23547.0,52.7634,52.7634,52.6383,52.655,23547.0
2020-02-07 11:35:00,63.15,63.22,63.12,63.17,14090.0,52.6383,52.6967,52.6133,52.655,14090.0
2020-02-07 11:40:00,63.17,63.28,63.17,63.26,14709.0,52.655,52.7467,52.655,52.73,14709.0
2020-02-07 11:45:00,63.24,63.24,63.05,63.09,30142.0,52.7134,52.7134,52.555,52.5883,30142.0
2020-02-07 11:50:00,63.11,63.11,62.97,62.97,43395.0,52.605,52.605,52.4883,52.4883,43395.0
2020-02-07 11:55:00,62.97,63.06,62.96,63.05,18845.0,52.4883,52.5633,52.48,52.555,18845.0
2020-02-07 12:00:00,63.05,63.06,63.0,63.03,22773.0,52.555,52.5633,52.5133,52.5383,22773.0
2020-02-07 12:05:00,63.03,63.04,62.95,63.0,25057.0,52.5383,52.5467,52.4716,52.5133,25057.0
2020-02-07 12:10:00,63.0,63.12,62.96,62.99,40439.0,52.5133,52.6133,52.48,52.505,40439.0
2020-02-07 12:15:00,62.99,63.0,62.93,62.94,16486.0,52.505,52.5133,52.455,52.4633,16486.0
2020-02-07 12:20:00,62.95,63.0,62.93,62.95,22216.0,52.4716,52.5133,52.455,52.4716,22216.0
2020-02-07 12:25:00,62.96,62.98,62.87,62.98,32039.0,52.48,52.4966,52.405,52.4966,32039.0
2020-02-07 12:30:00,62.97,62.99,62.89,62.89,17082.0,52.4883,52.505,52.4216,52.4216,17082.0
2020-02-07 12:35:00,62.89,63.02,62.89,63.0,39756.0,52.4216,52.53,52.4216,52.5133,39756.0
2020-02-07 12:40:00,63.0,63.0,62.92,62.92,29083.0,52.5133,52.5133,52.4466,52.4466,29083.0
2020-02-07 12:45:00,62.92,62.92,62.85,62.89,24075.0,52.4466,52.4466,52.3883,52.4216,24075.0
2020-02-07 12:50:00,62.89,62.91,62.86,62.91,15763.0,52.4216,52.4383,52.3966,52.4383,15763.0
2020-02-07 12:55:00,62.9,62.96,62.89,62.91,22025.0,52.43,52.48,52.4216,52.4383,22025.0
2020-02-07 13:00:00,62.93,62.93,62.8,62.84,38255.0,52.455,52.455,52.3466,52.3799,38255.0
2020-02-07 13:05:00,62.84,62.92,62.83,62.89,16621.0,52.3799,52.4466,52.3716,52.4216,16621.0
2020-02-07 13:10:00,62.88,62.89,62.78,62.78,23989.0,52.4133,52.4216,52.3299,52.3299,23989.0
2020-02-07 13:15:00,62.78,62.78,62.72,62.72,73148.0,52.3299,52.3299,52.2799,52.2799,73148.0
2020-02-07 13:20:00,62.73,62.78,62.73,62.75,21328.0,52.2883,52.3299,52.2883,52.3049,21328.0
2020-02-07 13:25:00,62.75,62.76,62.61,62.65,50300.0,52.3049,52.3133,52.1882,52.2216,50300.0
2020-02-07 13:30:00,62.66,62.66,62.59,62.59,33896.0,52.2299,52.2299,52.1716,52.1716,33896.0
2020-02-07 13:35:00,62.58,62.65,62.52,62.54,26035.0,52.1632,52.2216,52.1132,52.1299,26035.0
2020-02-07 13:40:00,62.52,62.52,62.4,62.46,30841.0,52.1132,52.1132,52.0132,52.0632,30841.0
2020-02-07 13:45:00,62.45,62.45,62.3,62.32,26053.0,52.0549,52.0549,51.9298,51.9465,26053.0
2020-02-07 13:50:00,62.31,62.38,62.31,62.36,21394.0,51.9382,51.9965,51.9382,51.9798,21394.0
2020-02-07 13:55:00,62.36,62.36,62.13,62.15,63212.0,51.9798,51.9798,51.7881,51.8048,63212.0
2020-02-07 14:00:00,62.14,62.14,62.02,62.03,43818.0,51.7965,51.7965,51.6964,51.7048,43818.0
2020-02-07 14:05:00,62.04,62.06,61.97,61.98,46710.0,51.7131,51.7298,51.6548,51.6631,46710.0
2020-02-07 14:10:00,61.99,62.07,61.93,62.03,62596.0,51.6714,51.7381,51.6214,51.7048,62596.0
2020-02-07 14:15:00,62.02,62.13,62.01,62.1,32494.0,51.6964,51.7881,51.6881,51.7631,32494.0
2020-02-07 14:20:00,62.11,62.12,62.05,62.1,26281.0,51.7715,51.7798,51.7214,51.7631,26281.0
2020-02-07 14:25:00,62.1,62.18,62.08,62.14,31813.0,51.7631,51.8298,51.7465,51.7965,31813.0
2020-02-07 14:30:00,62.15,62.27,62.14,62.21,37471.0,51.8048,51.9048,51.7965,51.8548,37471.0
2020-02-07 14:35:00,62.2,62.23,62.14,62.15,32839.0,51.8465,51.8715,51.7965,51.8048,32839.0
2020-02-07 14:40:00,62.14,62.22,62.03,62.21,20896.0,51.7965,51.8632,51.7048,51.8548,20896.0
2020-02-07 14:45:00,62.2,62.22,62.17,62.21,21821.0,51.8465,51.8632,51.8215,51.8548,21821.0
2020-02-07 14:50:00,62.22,62.24,62.18,62.24,34757.0,51.8632,51.8798,51.8298,51.8798,34757.0
2020-02-07 14:55:00,62.24,62.36,62.24,62.35,21589.0,51.8798,51.9798,51.8798,51.9715,21589.0
2020-02-07 15:00:00,62.35,62.5,62.35,62.5,26328.0,51.9715,52.0965,51.9715,52.0965,26328.0
2020-02-07 15:05:00,62.5,62.56,62.49,62.53,28245.0,52.0965,52.1466,52.0882,52.1215,28245.0
2020-02-07 15:10:00,62.54,62.65,62.51,62.62,26738.0,52.1299,52.2216,52.1049,52.1966,26738.0
2020-02-07 15:15:00,62.62,62.63,62.59,62.6,30768.0,52.1966,52.2049,52.1716,52.1799,30768.0
2020-02-07 15:20:00,62.62,62.63,62.55,62.58,28163.0,52.1966,52.2049,52.1382,52.1632,28163.0
2020-02-07 15:25:00,62.58,62.68,62.56,62.6,27249.0,52.1632,52.2466,52.1466,52.1799,27249.0
2020-02-07 15:30:00,62.61,62.61,62.56,62.59,36569.0,52.1882,52.1882,52.1466,52.1716,36569.0
2020-02-07 15:35:00,62.59,62.6,62.43,62.52,42252.0,52.1716,52.1799,52.0382,52.1132,42252.0
2020-02-07 15:40:00,62.53,62.59,62.5,62.57,33704.0,52.1215,52.1716,52.0965,52.1549,33704.0
2020-02-07 15:45:00,62.57,62.59,62.52,62.53,47882.0,52.1549,52.1716,52.1132,52.1215,47882.0
2020-02-07 15:50:00,62.51,62.58,62.49,62.52,76340.0,52.1049,52.1632,52.0882,52.1132,76340.0
2020-02-07 15:55:00,62.53,62.79,62.51,62.73,291618.0,52.1215,52.3383,52.1049,52.2883,291618.0
2020-02-10 09:30:00,62.52,63.14,62.49,63.08,100492.0,52.1132,52.63,52.0882,52.58,100492.0
2020-02-10 09:35:00,63.04,63.3,63.0,63.18,67733.0,52.5467,52.7634,52.5133,52.6634,67733.0
2020-02-10 09:40:00,63.15,63.29,63.14,63.19,32338.0,52.6383,52.755,52.63,52.6717,32338.0
2020-02-10 09:45:00,63.2,63.25,63.02,63.07,46046.0,52.68,52.7217,52.53,52.5717,46046.0
2020-02-10 09:50:00,63.09,63.25,63.07,63.19,40207.0,52.5883,52.7217,52.5717,52.6717,40207.0
2020-02-10 09:55:00,63.18,63.42,63.18,63.41,42145.0,52.6634,52.8634,52.6634,52.8551,42145.0
2020-02-10 10:00:00,63.39,63.48,63.32,63.45,25448.0,52.8384,52.9134,52.7801,52.8884,25448.0
2020-02-10 10:05:00,63.45,63.48,63.35,63.46,45519.0,52.8884,52.9134,52.8051,52.8967,45519.0
2020-02-10 10:10:00,63.46,63.47,63.3,63.33,34252.0,52.8967,52.9051,52.7634,52.7884,34252.0
2020-02-10 10:15:00,63.34,63.43,63.25,63.43,27558.0,52.7967,52.8717,52.7217,52.8717,27558.0
2020-02-10 10:20:00,63.44,63.5,63.42,63.47,30215.0,52.8801,52.9301,52.8634,52.9051,30215.0
2020-02-10 10:25:00,63.48,63.49,63.38,63.45,30260.0,52.9134,52.9218,52.8301,52.8884,30260.0
2020-02-10 10:30:00,63.47,63.52,63.41,63.51,38414.0,52.9051,52.9468,52.8551,52.9384,38414.0
2020-02-10 10:35:00,63.5,63.53,63.48,63.5,21682.0,52.9301,52.9551,52.9134,52.9301,21682.0
2020-02-10 10:40:00,63.5,63.53,63.44,63.46,23303.0,52.9301,52.9551,52.8801,52.8967,23303.0
2020-02-10 10:45:00,63.46,63.51,63.44,63.5,23220.0,52.8967,52.9384,52.8801,52.9301,23220.0
2020-02-10 10:50:00,63.49,63.51,63.43,63.5,23335.0,52.9218,52.9384,52.8717,52.9301,23335.0
2020-02-10 10:55:00,63.51,63.55,63.49,63.54,45535.0,52.9384,52.9718,52.9218,52.9634,45535.0
2020-02-10 11:00:00,63.54,63.56,63.47,63.49,51403.0,52.9634,52.9801,52.9051,52.9218,51403.0
2020-02-10 11:05:00,63.49,63.56,63.49,63.5,13097.0,52.9218,52.9801,52.9218,52.9301,13097.0
2020-02-10 11:10:00,63.51,63.51,63.41,63.41,12887.0,52.9384,52.9384,52.8551,52.8551,12887.0
2020-02-10 11:15:00,63.41,63.43,63.38,63.43,14940.0,52.8551,52.8717,52.8301,52.8717,14940.0
2020-02-10 11:20:00,63.43,63.5,63.4,63.44,24324.0,52.8717,52.9301,52.8467,52.8801,24324.0
2020-02-10 11:25:00,63.45,63.46,63.33,63.33,59648.0,52.8884,52.8967,52.7884,52.7884,59648.0
2020-02-10 11:30:00,63.32,63.46,63.32,63.45,17219.0,52.7801,52.8967,52.7801,52.8884,17219.0
2020-02-10 11:35:00,63.45,63.46,63.42,63.45,12799.0,52.8884,52.8967,52.8634,52.8884,12799.0
2020-02-10 11:40:00,63.44,63.45,63.38,63.4,33672.0,52.8801,52.8884,52.8301,52.8467,33672.0
2020-02-10 11:45:00,63.39,63.47,63.37,63.45,11196.0,52.8384,52.9051,52.8217,52.8884,11196.0
2020-02-10 11:50:00,63.44,63.45,63.34,63.36,17206.0,52.8801,52.8884,52.7967,52.8134,17206.0
2020-02-10 11:55:00,63.36,63.39,63.28,63.29,20851.0,52.8134,52.8384,52.7467,52.755,20851.0
2020-02-10 12:00:00,63.28,63.37,63.28,63.36,20927.0,52.7467,52.8217,52.7467,52.8134,20927.0
2020-02-10 12:05:00,63.35,63.42,63.34,63.41,16537.0,52.8051,52.8634,52.7967,52.8551,16537.0
2020-02-10 12:10:00,63.41,63.47,63.38,63.42,17114.0,52.8551,52.9051,52.8301,52.8634,17114.0
2020-02-10 12:15:00,63.41,63.44,63.39,63.42,26691.0,52.8551,52.8801,52.8384,52.8634,26691.0
2020-02-10 12:20:00,63.42,63.46,63.38,63.43,87266.0,52.8634,52.8967,52.8301,52.8717,87266.0
2020-02-10 12:25:00,63.43,63.45,63.36,63.43,50348.0,52.8717,52.8884,52.8134,52.8717,50348.0
2020-02-10 12:30:00,63.43,63.46,63.38,63.38,16556.0,52.8717,52.8967,52.8301,52.8301,16556.0
2020-02-10 12:35:00,63.37,63.39,63.34,63.38,13771.0,52.8217,52.8384,52.7967,52.8301,13771.0
2020-02-10 12:40:00,63.39,63.44,63.38,63.42,12999.0,52.8384,52.8801,52.8301,52.8634,12999.0
2020-02-10 12:45:00,63.43,63.49,63.42,63.42,25618.0,52.8717,52.9218,52.8634,52.8634,25618.0
2020-02-10 12:50:00,63.44,63.45,63.42,63.44,13856.0,52.8801,52.8884,52.8634,52.8801,13856.0
2020-02-10 12:55:00,63.44,63.48,63.4,63.41,47270.0,52.8801,52.9134,52.8467,52.8551,47270.0
2020-02-10 13:00:00,63.4,63.54,63.4,63.5,55171.0,52.8467,52.9634,52.8467,52.9301,55171.0
2020-02-10 13:05:00,63.5,63.5,63.42,63.45,22132.0,52.9301,52.9301,52.8634,52.8884,22132.0
2020-02-10 13:10:00,63.46,63.54,63.46,63.49,42450.0,52.8967,52.9634,52.8967,52.9218,42450.0
2020-02-10 13:15:00,63.5,63.5,63.46,63.5,33169.0,52.9301,52.9301,52.8967,52.9301,33169.0
2020-02-10 13:20:00,63.49,63.56,63.48,63.56,15403.0,52.9218,52.9801,52.9134,52.9801,15403.0
2020-02-10 13:25:00,63.56,63.62,63.55,63.57,28890.0,52.9801,53.0301,52.9718,52.9884,28890.0
2020-02-10 13:30:00,63.57,63.64,63.53,63.64,19499.0,52.9884,53.0468,52.9551,53.0468,19499.0
2020-02-10 13:35:00,63.64,63.65,63.56,63.57,19446.0,53.0468,53.0551,52.9801,52.9884,19446.0
2020-02-10 13:40:00,63.57,63.58,63.5,63.54,24298.0,52.9884,52.9968,52.9301,52.9634,24298.0
2020-02-10 13:45:00,63.55,63.61,63.55,63.6,18941.0,52.9718,53.0218,52.9718,53.0134,18941.0
2020-02-10 13:50:00,63.6,63.63,63.58,63.62,11213.0,53.0134,53.0384,52.9968,53.0301,11213.0
2020-02-10 13:55:00,63.62,63.63,63.6,63.6,9477.0,53.0301,53.0384,53.0134,53.0134,9477.0
2020-02-10 14:00:00,63.61,63.61,63.57,63.61,21078.0,53.0218,53.0218,52.9884,53.0218,21078.0
2020-02-10 14:05:00,63.61,63.73,63.6,63.71,18265.0,53.0218,53.1218,53.0134,53.1051,18265.0
2020-02-10 14:10:00,63.71,63.73,63.69,63.72,12398.0,53.1051,53.1218,53.0885,53.1135,12398.0
2020-02-10 14:15:00,63.72,63.73,63.68,63.72,18969.0,53.1135,53.1218,53.0801,53.1135,18969.0
2020-02-10 14:20:00,63.71,63.75,63.7,63.75,11008.0,53.1051,53.1385,53.0968,53.1385,11008.0
2020-02-10 14:25:00,63.75,63.8,63.72,63.8,18003.0,53.1385,53.1802,53.1135,53.1802,18003.0
2020-02-10 14:30:00,63.79,63.86,63.77,63.86,35164.0,53.1718,53.2302,53.1551,53.2302,35164.0
2020-02-10 14:35:00,63.86,63.9,63.82,63.85,30897.0,53.2302,53.2635,53.1968,53.2218,30897.0
2020-02-10 14:40:00,63.86,63.92,63.85,63.89,18101.0,53.2302,53.2802,53.2218,53.2552,18101.0
2020-02-10 14:45:00,63.89,63.94,63.87,63.9,84245.0,53.2552,53.2968,53.2385,53.2635,84245.0
2020-02-10 14:50:00,63.9,63.91,63.85,63.87,27412.0,53.2635,53.2718,53.2218,53.2385,27412.0
2020-02-10 14:55:00,63.87,63.94,63.85,63.91,29183.0,53.2385,53.2968,53.2218,53.2718,29183.0
2020-02-10 15:00:00,63.91,63.98,63.91,63.96,34777.0,53.2718,53.3302,53.2718,53.3135,34777.0
2020-02-10 15:05:00,63.95,63.98,63.88,63.97,44727.0,53.3052,53.3302,53.2468,53.3219,44727.0
2020-02-10 15:10:00,63.96,64.05,63.95,64.02,41965.0,53.3135,53.3885,53.3052,53.3635,41965.0
2020-02-10 15:15:00,64.02,64.06,64.0,64.0,30890.0,53.3635,53.3969,53.3469,53.3469,30890.0
2020-02-10 15:20:00,64.0,64.03,63.99,64.0,12418.0,53.3469,53.3719,53.3385,53.3469,12418.0
2020-02-10 15:25:00,64.0,64.02,63.82,63.98,135640.0,53.3469,53.3635,53.1968,53.3302,135640.0
2020-02-10 15:30:00,63.99,64.05,63.98,64.0,46940.0,53.3385,53.3885,53.3302,53.3469,46940.0
2020-02-10 15:35:00,64.0,64.03,63.96,63.99,30814.0,53.3469,53.3719,53.3135,53.3385,30814.0
2020-02-10 15:40:00,63.98,64.04,63.97,63.97,27923.0,53.3302,53.3802,53.3219,53.3219,27923.0
2020-02-10 15:45:00,63.97,64.02,63.97,64.0,31617.0,53.3219,53.3635,53.3219,53.3469,31617.0
2020-02-10 15:50:00,64.0,64.05,63.96,64.04,47832.0,53.3469,53.3885,53.3135,53.3802,47832.0
2020-02-10 15:55:00,64.05,64.14,64.01,64.1,110142.0,53.3885,53.4636,53.3552,53.4302,110142.0
2020-02-11 09:30:00,64.47,64.8,64.46,64.55,78071.0,53.7386,54.0137,53.7303,53.8053,78071.0
2020-02-11 09:35:00,64.57,64.67,64.33,64.38,55585.0,53.822,53.9053,53.6219,53.6636,55585.0
2020-02-11 09:40:00,64.4,64.58,64.25,64.57,63513.0,53.6803,53.8303,53.5552,53.822,63513.0
2020-02-11 09:45:00,64.57,64.62,64.4,64.55,59410.0,53.822,53.8637,53.6803,53.8053,59410.0
2020-02-11 09:50:00,64.57,64.6,64.42,64.59,18296.0,53.822,53.847,53.6969,53.8387,18296.0
2020-02-11 09:55:00,64.59,64.59,64.32,64.34,63648.0,53.8387,53.8387,53.6136,53.6303,63648.0
2020-02-11 10:00:00,64.39,64.51,64.34,64.46,27065.0,53.6719,53.772,53.6303,53.7303,27065.0
2020-02-11 10:05:00,64.43,64.71,64.42,64.71,75149.0,53.7053,53.9387,53.6969,53.9387,75149.0
2020-02-11 10:10:00,64.72,64.78,64.68,64.77,15870.0,53.947,53.997,53.9137,53.9887,15870.0
2020-02-11 10:15:00,64.76,64.83,64.69,64.8,52833.0,53.9804,54.0387,53.922,54.0137,52833.0
2020-02-11 10:20:00,64.79,64.97,64.79,64.95,33527.0,54.0054,54.1554,54.0054,54.1387,33527.0
2020-02-11 10:25:00,64.92,64.97,64.81,64.84,24709.0,54.1137,54.1554,54.022,54.047,24709.0
2020-02-11 10:30:00,64.85,64.95,64.82,64.91,26484.0,54.0554,54.1387,54.0304,54.1054,26484.0
2020-02-11 10:35:00,64.91,64.91,64.84,64.85,12283.0,54.1054,54.1054,54.047,54.0554,12283.0
2020-02-11 10:40:00,64.85,64.86,64.74,64.74,18653.0,54.0554,54.0637,53.9637,53.9637,18653.0
2020-02-11 10:45:00,64.77,64.81,64.69,64.73,27868.0,53.9887,54.022,53.922,53.9553,27868.0
2020-02-11 10:50:00,64.73,64.76,64.64,64.7,21117.0,53.9553,53.9804,53.8803,53.9303,21117.0
2020-02-11 10:55:00,64.7,64.71,64.54,64.55,33994.0,53.9303,53.9387,53.797,53.8053,33994.0
2020-02-11 11:00:00,64.55,64.64,64.54,64.56,25142.0,53.8053,53.8803,53.797,53.8136,25142.0
2020-02-11 11:05:00,64.56,64.6,64.44,64.44,67162.0,53.8136,53.847,53.7136,53.7136,67162.0
2020-02-11 11:10:00,64.45,64.6,64.45,64.53,33436.0,53.722,53.847,53.722,53.7886,33436.0
2020-02-11 11:15:00,64.53,64.57,64.45,64.48,50324.0,53.7886,53.822,53.722,53.747,50324.0
2020-02-11 11:20:00,64.48,64.51,64.45,64.48,47278.0,53.747,53.772,53.722,53.747,47278.0
2020-02-11 11:25:00,64.48,64.51,64.4,64.43,36553.0,53.747,53.772,53.6803,53.7053,36553.0
2020-02-11 11:30:00,64.43,64.48,64.38,64.46,67689.0,53.7053,53.747,53.6636,53.7303,67689.0
2020-02-11 11:35:00,64.47,64.48,64.27,64.31,50485.0,53.7386,53.747,53.5719,53.6053,50485.0
2020-02-11 11:40:00,64.31,64.57,64.27,64.57,30300.0,53.6053,53.822,53.5719,53.822,30300.0
2020-02-11 11:45:00,64.56,64.65,64.55,64.59,32064.0,53.8136,53.8887,53.8053,53.8387,32064.0
2020-02-11 11:50:00,64.6,64.6,64.5,64.5,32976.0,53.847,53.847,53.7636,53.7636,32976.0
2020-02-11 11:55:00,64.5,64.53,64.37,64.43,38364.0,53.7636,53.7886,53.6553,53.7053,38364.0
2020-02-11 12:00:00,64.45,64.55,64.42,64.52,75036.0,53.722,53.8053,53.6969,53.7803,75036.0
2020-02-11 12:05:00,64.51,64.52,64.45,64.46,13432.0,53.772,53.7803,53.722,53.7303,13432.0
2020-02-11 12:10:00,64.46,64.57,64.45,64.47,17214.0,53.7303,53.822,53.722,53.7386,17214.0
2020-02-11 12:15:00,64.46,64.53,64.44,64.49,10765.0,53.7303,53.7886,53.7136,53.7553,10765.0
2020-02-11 12:20:00,64.49,64.52,64.45,64.46,13295.0,53.7553,53.7803,53.722,53.7303,13295.0
2020-02-11 12:25:00,64.47,64.55,64.46,64.53,12282.0,53.7386,53.8053,53.7303,53.7886,12282.0
2020-02-11 12:30:00,64.54,64.6,64.51,64.6,15729.0,53.797,53.847,53.772,53.847,15729.0
2020-02-11 12:35:00,64.59,64.59,64.4,64.43,30375.0,53.8387,53.8387,53.6803,53.7053,30375.0
2020-02-11 12:40:00,64.44,64.47,64.42,64.45,16319.0,53.7136,53.7386,53.6969,53.722,16319.0
2020-02-11 12:45:00,64.45,64.49,64.39,64.48,38224.0,53.722,53.7553,53.6719,53.747,38224.0
2020-02-11 12:50:00,64.48,64.48,64.4,64.43,38549.0,53.747,53.747,53.6803,53.7053,38549.0
2020-02-11 12:55:00,64.45,64.47,64.43,64.46,12234.0,53.722,53.7386,53.7053,53.7303,12234.0
2020-02-11 13:00:00,64.47,64.55,64.46,64.47,23275.0,53.7386,53.8053,53.7303,53.7386,23275.0
2020-02-11 13:05:00,64.49,64.5,64.39,64.41,38770.0,53.7553,53.7636,53.6719,53.6886,38770.0
2020-02-11 13:10:00,64.42,64.57,64.42,64.56,45792.0,53.6969,53.822,53.6969,53.8136,45792.0
2020-02-11 13:15:00,64.56,64.62,64.54,64.58,18903.0,53.8136,53.8637,53.797,53.8303,18903.0
2020-02-11 13:20:00,64.59,64.61,64.53,64.56,20738.0,53.8387,53.8553,53.7886,53.8136,20738.0
2020-02-11 13:25:00,64.57,64.58,64.53,64.53,11333.0,53.822,53.8303,53.7886,53.7886,11333.0
2020-02-11 13:30:00,64.54,64.59,64.53,64.55,10144.0,53.797,53.8387,53.7886,53.8053,10144.0
2020-02-11 13:35:00,64.55,64.55,64.43,64.46,30232.0,53.8053,53.8053,53.7053,53.7303,30232.0
2020-02-11 13:40:00,64.46,64.49,64.42,64.47,34491.0,53.7303,53.7553,53.6969,53.7386,34491.0
2020-02-11 13:45:00,64.46,64.46,64.38,64.4,14182.0,53.7303,53.7303,53.6636,53.6803,14182.0
2020-02-11 13:50:00,64.4,64.4,64.29,64.29,24603.0,53.6803,53.6803,53.5886,53.5886,24603.0
2020-02-11 13:55:00,64.3,64.37,64.3,64.34,17100.0,53.5969,53.6553,53.5969,53.6303,17100.0
2020-02-11 14:00:00,64.34,64.38,64.27,64.28,33581.0,53.6303,53.6636,53.5719,53.5803,33581.0
2020-02-11 14:05:00,64.28,64.31,64.23,64.3,25242.0,53.5803,53.6053,53.5386,53.5969,25242.0
2020-02-11 14:10:00,64.3,64.33,64.27,64.28,12937.0,53.5969,53.6219,53.5719,53.5803,12937.0
2020-02-11 14:15:00,64.27,64.33,64.26,64.29,9516.0,53.5719,53.6219,53.5636,53.5886,9516.0
2020-02-11 14:20:00,64.28,64.29,64.25,64.26,13801.0,53.5803,53.5886,53.5552,53.5636,13801.0
2020-02-11 14:25:00,64.26,64.3,64.24,64.26,17491.0,53.5636,53.5969,53.5469,53.5636,17491.0
2020-02-11 14:30:00,64.28,64.29,64.24,64.28,12673.0,53.5803,53.5886,53.5469,53.5803,12673.0
2020-02-11 14:35:00,64.27,64.29,64.24,64.25,14720.0,53.5719,53.5886,53.5469,53.5552,14720.0
2020-02-11 14:40:00,64.26,64.3,64.24,64.28,31156.0,53.5636,53.5969,53.5469,53.5803,31156.0
2020-02-11 14:45:00,64.27,64.37,64.26,64.36,44477.0,53.5719,53.6553,53.5636,53.6469,44477.0
2020-02-11 14:50:00,64.37,64.49,64.36,64.44,20719.0,53.6553,53.7553,53.6469,53.7136,20719.0
2020-02-11 14:55:00,64.44,64.46,64.37,64.38,13468.0,53.7136,53.7303,53.6553,53.6636,13468.0
2020-02-11 15:00:00,64.4,64.41,64.36,64.38,17812.0,53.6803,53.6886,53.6469,53.6636,17812.0
2020-02-11 15:05:00,64.38,64.43,64.34,64.35,21178.0,53.6636,53.7053,53.6303,53.6386,21178.0
2020-02-11 15:10:00,64.36,64.38,64.31,64.35,23923.0,53.6469,53.6636,53.6053,53.6386,23923.0
2020-02-11 15:15:00,64.36,64.45,64.32,64.32,35956.0,53.6469,53.722,53.6136,53.6136,35956.0
2020-02-11 15:20:00,64.33,64.35,64.28,64.35,40469.0,53.6219,53.6386,53.5803,53.6386,40469.0
2020-02-11 15:25:00,64.35,64.41,64.33,64.4,26600.0,53.6386,53.6886,53.6219,53.6803,26600.0
2020-02-11 15:30:00,64.41,64.42,64.34,64.36,33297.0,53.6886,53.6969,53.6303,53.6469,33297.0
2020-02-11 15:35:00,64.35,64.38,64.32,64.37,36734.0,53.6386,53.6636,53.6136,53.6553,36734.0
2020-02-11 15:40:00,64.37,64.42,64.36,64.4,45299.0,53.6553,53.6969,53.6469,53.6803,45299.0
2020-02-11 15:45:00,64.41,64.48,64.35,64.36,48424.0,53.6886,53.747,53.6386,53.6469,48424.0
2020-02-11 15:50:00,64.35,64.47,64.33,64.44,78188.0,53.6386,53.7386,53.6219,53.7136,78188.0
2020-02-11 15:55:00,64.45,64.5,64.39,64.4,126026.0,53.722,53.7636,53.6719,53.6803,126026.0
2020-02-12 09:30:00,64.08,64.18,63.58,63.86,175556.0,53.4135,53.4969,52.9968,53.2302,175556.0
2020-02-12 09:35:00,63.88,64.09,63.61,63.97,66307.0,53.2468,53.4219,53.0218,53.3219,66307.0
2020-02-12 09:40:00,64.0,64.26,63.95,64.14,54115.0,53.3469,53.5636,53.3052,53.4636,54115.0
2020-02-12 09:45:00,64.14,64.39,64.07,64.28,35120.0,53.4636,53.6719,53.4052,53.5803,35120.0
2020-02-12 09:50:00,64.29,64.33,64.1,64.22,30743.0,53.5886,53.6219,53.4302,53.5302,30743.0
2020-02-12 09:55:00,64.22,64.41,64.04,64.41,44524.0,53.5302,53.6886,53.3802,53.6886,44524.0
2020-02-12 10:00:00,64.36,64.41,64.27,64.3,60901.0,53.6469,53.6886,53.5719,53.5969,60901.0
2020-02-12 10:05:00,64.3,64.31,64.1,64.13,34630.0,53.5969,53.6053,53.4302,53.4552,34630.0
2020-02-12 10:10:00,64.13,64.15,64.07,64.1,26603.0,53.4552,53.4719,53.4052,53.4302,26603.0
2020-02-12 10:15:00,64.11,64.11,63.95,63.97,51498.0,53.4386,53.4386,53.3052,53.3219,51498.0
2020-02-12 10:20:00,63.98,64.02,63.76,63.76,41606.0,53.3302,53.3635,53.1468,53.1468,41606.0
2020-02-12 10:25:00,63.76,63.83,63.72,63.78,44935.0,53.1468,53.2052,53.1135,53.1635,44935.0
2020-02-12 10:30:00,63.78,63.82,63.71,63.75,33389.0,53.1635,53.1968,53.1051,53.1385,33389.0
2020-02-12 10:35:00,63.77,64.03,63.76,64.02,21748.0,53.1551,53.3719,53.1468,53.3635,21748.0
2020-02-12 10:40:00,64.02,64.03,63.75,63.83,58792.0,53.3635,53.3719,53.1385,53.2052,58792.0
2020-02-12 10:45:00,63.84,63.87,63.79,63.8,15636.0,53.2135,53.2385,53.1718,53.1802,15636.0
2020-02-12 10:50:00,63.8,63.84,63.76,63.77,32811.0,53.1802,53.2135,53.1468,53.1551,32811.0
2020-02-12 10:55:00,63.79,63.98,63.77,63.93,17391.0,53.1718,53.3302,53.1551,53.2885,17391.0
2020-02-12 11:00:00,63.93,63.96,63.86,63.91,32654.0,53.2885,53.3135,53.2302,53.2718,32654.0
2020-02-12 11:05:00,63.91,63.92,63.86,63.92,19883.0,53.2718,53.2802,53.2302,53.2802,19883.0
2020-02-12 11:10:00,63.92,63.97,63.78,63.8,30032.0,53.2802,53.3219,53.1635,53.1802,30032.0
2020-02-12 11:15:00,63.8,63.83,63.76,63.81,36047.0,53.1802,53.2052,53.1468,53.1885,36047.0
2020-02-12 11:20:00,63.8,63.85,63.54,63.57,79980.0,53.1802,53.2218,52.9634,52.9884,79980.0
2020-02-12 11:25:00,63.56,63.6,63.42,63.53,96896.0,52.9801,53.0134,52.8634,52.9551,96896.0
2020-02-12 11:30:00,63.55,63.62,63.4,63.41,73980.0,52.9718,53.0301,52.8467,52.8551,73980.0
2020-02-12 11:35:00,63.4,63.61,63.37,63.57,54067.0,52.8467,53.0218,52.8217,52.9884,54067.0
2020-02-12 11:40:00,63.58,63.6,63.4,63.58,53227.0,52.9968,53.0134,52.8467,52.9968,53227.0
2020-02-12 11:45:00,63.55,63.64,63.52,63.63,25606.0,52.9718,53.0468,52.9468,53.0384,25606.0
2020-02-12 11:50:00,63.63,63.65,63.55,63.57,25515.0,53.0384,53.0551,52.9718,52.9884,25515.0
2020-02-12 11:55:00,63.57,63.61,63.5,63.53,23958.0,52.9884,53.0218,52.9301,52.9551,23958.0
2020-02-12 12:00:00,63.54,63.61,63.35,63.4,60706.0,52.9634,53.0218,52.8051,52.8467,60706.0
2020-02-12 12:05:00,63.41,63.5,63.4,63.5,26731.0,52.8551,52.9301,52.8467,52.9301,26731.0
2020-02-12 12:10:00,63.5,63.51,63.42,63.42,26850.0,52.9301,52.9384,52.8634,52.8634,26850.0
2020-02-12 12:15:00,63.42,63.5,63.35,63.4,44824.0,52.8634,52.9301,52.8051,52.8467,44824.0
2020-02-12 12:20:00,63.4,63.45,63.37,63.39,20149.0,52.8467,52.8884,52.8217,52.8384,20149.0
2020-02-12 12:25:00,63.4,63.43,63.38,63.43,18417.0,52.8467,52.8717,52.8301,52.8717,18417.0
2020-02-12 12:30:00,63.43,63.49,63.42,63.45,22328.0,52.8717,52.9218,52.8634,52.8884,22328.0
2020-02-12 12:35:00,63.45,63.46,63.4,63.41,25929.0,52.8884,52.8967,52.8467,52.8551,25929.0
2020-02-12 12:40:00,63.41,63.41,63.23,63.26,35783.0,52.8551,52.8551,52.705,52.73,35783.0
2020-02-12 12:45:00,63.28,63.29,63.18,63.29,27922.0,52.7467,52.755,52.6634,52.755,27922.0
2020-02-12 12:50:00,63.3,63.3,63.14,63.14,25245.0,52.7634,52.7634,52.63,52.63,25245.0
2020-02-12 12:55:00,63.15,63.16,63.07,63.15,54692.0,52.6383,52.6467,52.5717,52.6383,54692.0
2020-02-12 13:00:00,63.14,63.14,62.94,63.02,54312.0,52.63,52.63,52.4633,52.53,54312.0
2020-02-12 13:05:00,63.04,63.05,62.96,62.96,23595.0,52.5467,52.555,52.48,52.48,23595.0
2020-02-12 13:10:00,62.96,63.03,62.91,63.03,56548.0,52.48,52.5383,52.4383,52.5383,56548.0
2020-02-12 13:15:00,63.03,63.08,62.99,63.04,32944.0,52.5383,52.58,52.505,52.5467,32944.0
2020-02-12 13:20:00,63.04,63.19,63.02,63.19,35436.0,52.5467,52.6717,52.53,52.6717,35436.0
2020-02-12 13:25:00,63.19,63.24,62.94,62.97,69010.0,52.6717,52.7134,52.4633,52.4883,69010.0
2020-02-12 13:30:00,62.98,63.01,62.95,63.0,35374.0,52.4966,52.5217,52.4716,52.5133,35374.0
2020-02-12 13:35:00,63.0,63.0,62.96,63.0,27802.0,52.5133,52.5133,52.48,52.5133,27802.0
2020-02-12 13:40:00,63.0,63.13,62.98,63.09,39880.0,52.5133,52.6217,52.4966,52.5883,39880.0
2020-02-12 13:45:00,63.1,63.1,62.98,62.99,18319.0,52.5967,52.5967,52.4966,52.505,18319.0
2020-02-12 13:50:00,62.99,63.0,62.96,63.0,36295.0,52.505,52.5133,52.48,52.5133,36295.0
2020-02-12 13:55:00,62.99,63.0,62.97,62.99,27821.0,52.505,52.5133,52.4883,52.505,27821.0
2020-02-12 14:00:00,62.99,63.01,62.97,62.98,26654.0,52.505,52.5217,52.4883,52.4966,26654.0
2020-02-12 14:05:00,62.98,63.0,62.97,63.0,19029.0,52.4966,52.5133,52.4883,52.5133,19029.0
2020-02-12 14:10:00,63.0,63.04,62.98,62.99,51445.0,52.5133,52.5467,52.4966,52.505,51445.0
2020-02-12 14:15:00,62.99,63.13,62.98,63.13,35533.0,52.505,52.6217,52.4966,52.6217,35533.0
2020-02-12 14:20:00,63.12,63.13,62.97,63.0,39613.0,52.6133,52.6217,52.4883,52.5133,39613.0
2020-02-12 14:25:00,63.0,63.0,62.97,62.98,28928.0,52.5133,52.5133,52.4883,52.4966,28928.0
2020-02-12 14:30:00,62.99,63.0,62.96,62.99,23898.0,52.505,52.5133,52.48,52.505,23898.0
2020-02-12 14:35:00,62.98,63.14,62.96,63.14,31613.0,52.4966,52.63,52.48,52.63,31613.0
2020-02-12 14:40:00,63.14,63.26,63.1,63.1,59980.0,52.63,52.73,52.5967,52.5967,59980.0
2020-02-12 14:45:00,63.1,63.11,63.05,63.09,33843.0,52.5967,52.605,52.555,52.5883,33843.0
2020-02-12 14:50:00,63.09,63.1,63.08,63.1,19106.0,52.5883,52.5967,52.58,52.5967,19106.0
2020-02-12 14:55:00,63.1,63.22,63.08,63.11,42467.0,52.5967,52.6967,52.58,52.605,42467.0
2020-02-12 15:00:00,63.12,63.15,63.06,63.13,19828.0,52.6133,52.6383,52.5633,52.6217,19828.0
2020-02-12 15:05:00,63.13,63.15,63.08,63.09,28277.0,52.6217,52.6383,52.58,52.5883,28277.0
2020-02-12 15:10:00,63.09,63.09,62.98,62.98,45298.0,52.5883,52.5883,52.4966,52.4966,45298.0
2020-02-12 15:15:00,62.99,63.0,62.92,62.98,102246.0,52.505,52.5133,52.4466,52.4966,102246.0
2020-02-12 15:20:00,62.98,63.0,62.96,62.98,48232.0,52.4966,52.5133,52.48,52.4966,48232.0
2020-02-12 15:25:00,62.98,63.0,62.96,62.97,44192.0,52.4966,52.5133,52.48,52.4883,44192.0
2020-02-12 15:30:00,62.96,62.97,62.86,62.96,70130.0,52.48,52.4883,52.3966,52.48,70130.0
2020-02-12 15:35:00,62.96,62.99,62.92,62.94,56582.0,52.48,52.505,52.4466,52.4633,56582.0
2020-02-12 15:40:00,62.94,62.97,62.91,62.96,64567.0,52.4633,52.4883,52.4383,52.48,64567.0
2020-02-12 15:45:00,62.96,62.97,62.8,62.88,129325.0,52.48,52.4883,52.3466,52.4133,129325.0
2020-02-12 15:50:00,62.88,63.0,62.88,62.99,119574.0,52.4133,52.5133,52.4133,52.505,119574.0
2020-02-12 15:55:00,63.0,63.0,62.84,62.86,253934.0,52.5133,52.5133,52.3799,52.3966,253934.0
2020-02-13 09:30:00,62.8,63.32,62.51,63.24,120366.0,52.3466,52.7801,52.1049,52.7134,120366.0
2020-02-13 09:35:00,63.24,63.41,63.15,63.3,42674.0,52.7134,52.8551,52.6383,52.7634,42674.0
2020-02-13 09:40:00,63.33,63.35,62.97,63.12,43019.0,52.7884,52.8051,52.4883,52.6133,43019.0
2020-02-13 09:45:00,63.12,63.49,63.11,63.24,55874.0,52.6133,52.9218,52.605,52.7134,55874.0
2020-02-13 09:50:00,63.25,63.28,63.16,63.28,74881.0,52.7217,52.7467,52.6467,52.7467,74881.0
2020-02-13 09:55:00,63.28,63.46,63.24,63.24,43229.0,52.7467,52.8967,52.7134,52.7134,43229.0
2020-02-13 10:00:00,63.24,63.27,63.09,63.21,30059.0,52.7134,52.7384,52.5883,52.6884,30059.0
2020-02-13 10:05:00,63.2,63.54,63.13,63.54,47936.0,52.68,52.9634,52.6217,52.9634,47936.0
2020-02-13 10:10:00,63.54,63.56,63.36,63.36,56496.0,52.9634,52.9801,52.8134,52.8134,56496.0
2020-02-13 10:15:00,63.35,63.4,63.23,63.4,80985.0,52.8051,52.8467,52.705,52.8467,80985.0
2020-02-13 10:20:00,63.4,63.46,63.31,63.32,37229.0,52.8467,52.8967,52.7717,52.7801,37229.0
2020-02-13 10:25:00,63.33,63.49,63.18,63.2,56816.0,52.7884,52.9218,52.6634,52.68,56816.0
2020-02-13 10:30:00,63.2,63.25,63.1,63.22,77278.0,52.68,52.7217,52.5967,52.6967,77278.0
2020-02-13 10:35:00,63.21,63.22,63.06,63.1,46361.0,52.6884,52.6967,52.5633,52.5967,46361.0
2020-02-13 10:40:00,63.1,63.16,63.08,63.14,54338.0,52.5967,52.6467,52.58,52.63,54338.0
2020-02-13 10:45:00,63.14,63.32,63.12,63.29,43675.0,52.63,52.7801,52.6133,52.755,43675.0
2020-02-13 10:50:00,63.28,63.28,63.19,63.22,59239.0,52.7467,52.7467,52.6717,52.6967,59239.0
2020-02-13 10:55:00,63.22,63.32,63.18,63.3,32916.0,52.6967,52.7801,52.6634,52.7634,32916.0
2020-02-13 11:00:00,63.3,63.32,63.13,63.16,43293.0,52.7634,52.7801,52.6217,52.6467,43293.0
2020-02-13 11:05:00,63.16,63.19,63.1,63.19,21823.0,52.6467,52.6717,52.5967,52.6717,21823.0
2020-02-13 11:10:00,63.2,63.2,63.14,63.16,28506.0,52.68,52.68,52.63,52.6467,28506.0
2020-02-13 11:15:00,63.16,63.19,63.14,63.19,23119.0,52.6467,52.6717,52.63,52.6717,23119.0
2020-02-13 11:20:00,63.19,63.24,63.16,63.22,33501.0,52.6717,52.7134,52.6467,52.6967,33501.0
2020-02-13 11:25:00,63.23,63.24,63.11,63.16,61990.0,52.705,52.7134,52.605,52.6467,61990.0
2020-02-13 11:30:00,63.15,63.15,63.05,63.05,24076.0,52.6383,52.6383,52.555,52.555,24076.0
2020-02-13 11:35:00,63.05,63.13,63.03,63.09,43849.0,52.555,52.6217,52.5383,52.5883,43849.0
2020-02-13 11:40:00,63.08,63.14,63.07,63.09,29751.0,52.58,52.63,52.5717,52.5883,29751.0
2020-02-13 11:45:00,63.09,63.11,63.01,63.04,26475.0,52.5883,52.605,52.5217,52.5467,26475.0
2020-02-13 11:50:00,63.03,63.1,63.03,63.08,11204.0,52.5383,52.5967,52.5383,52.58,11204.0
2020-02-13 11:55:00,63.1,63.15,63.09,63.13,21274.0,52.5967,52.6383,52.5883,52.6217,21274.0
2020-02-13 12:00:00,63.13,63.3,63.13,63.3,19921.0,52.6217,52.7634,52.6217,52.7634,19921.0
2020-02-13 12:05:00,63.29,63.29,63.16,63.16,65515.0,52.755,52.755,52.6467,52.6467,65515.0
2020-02-13 12:10:00,63.16,63.18,63.04,63.08,96603.0,52.6467,52.6634,52.5467,52.58,96603.0
2020-02-13 12:15:00,63.08,63.15,63.08,63.14,18069.0,52.58,52.6383,52.58,52.63,18069.0
2020-02-13 12:20:00,63.13,63.13,63.07,63.1,41370.0,52.6217,52.6217,52.5717,52.5967,41370.0
2020-02-13 12:25:00,63.1,63.15,63.08,63.11,39778.0,52.5967,52.6383,52.58,52.605,39778.0
2020-02-13 12:30:00,63.11,63.16,63.11,63.12,18792.0,52.605,52.6467,52.605,52.6133,18792.0
2020-02-13 12:35:00,63.11,63.12,63.08,63.09,14956.0,52.605,52.6133,52.58,52.5883,14956.0
2020-02-13 12:40:00,63.09,63.18,63.09,63.17,32521.0,52.5883,52.6634,52.5883,52.655,32521.0
2020-02-13 12:45:00,63.17,63.2,63.09,63.14,34323.0,52.655,52.68,52.5883,52.63,34323.0
2020-02-13 12:50:00,63.14,63.17,63.12,63.16,23336.0,52.63,52.655,52.6133,52.6467,23336.0
2020-02-13 12:55:00,63.16,63.16,63.07,63.07,15672.0,52.6467,52.6467,52.5717,52.5717,15672.0
2020-02-13 13:00:00,63.07,63.12,63.06,63.09,19663.0,52.5717,52.6133,52.5633,52.5883,19663.0
2020-02-13 13:05:00,63.09,63.09,63.0,63.04,58561.0,52.5883,52.5883,52.5133,52.5467,58561.0
2020-02-13 13:10:00,63.04,63.09,62.94,62.94,66495.0,52.5467,52.5883,52.4633,52.4633,66495.0
2020-02-13 13:15:00,62.95,63.05,62.87,62.96,60610.0,52.4716,52.555,52.405,52.48,60610.0
2020-02-13 13:20:00,62.98,63.09,62.91,63.0,95326.0,52.4966,52.5883,52.4383,52.5133,95326.0
2020-02-13 13:25:00,63.01,63.03,62.93,63.02,28427.0,52.5217,52.5383,52.455,52.53,28427.0
2020-02-13 13:30:00,63.01,63.05,62.95,63.0,25304.0,52.5217,52.555,52.4716,52.5133,25304.0
2020-02-13 13:35:00,63.02,63.06,62.99,63.04,33047.0,52.53,52.5633,52.505,52.5467,33047.0
2020-02-13 13:40:00,63.05,63.16,63.04,63.12,27821.0,52.555,52.6467,52.5467,52.6133,27821.0
2020-02-13 13:45:00,63.13,63.16,63.09,63.16,23022.0,52.6217,52.6467,52.5883,52.6467,23022.0
2020-02-13 13:50:00,63.15,63.17,62.99,63.04,30349.0,52.6383,52.655,52.505,52.5467,30349.0
2020-02-13 13:55:00,63.04,63.09,62.96,63.05,35264.0,52.5467,52.5883,52.48,52.555,35264.0
2020-02-13 14:00:00,63.07,63.1,63.02,63.06,28654.0,52.5717,52.5967,52.53,52.5633,28654.0
2020-02-13 14:05:00,63.05,63.05,62.99,62.99,29213.0,52.555,52.555,52.505,52.505,29213.0
2020-02-13 14:10:00,63.0,63.03,62.97,63.03,21524.0,52.5133,52.5383,52.4883,52.5383,21524.0
2020-02-13 14:15:00,63.03,63.04,62.99,63.01,22943.0,52.5383,52.5467,52.505,52.5217,22943.0
2020-02-13 14:20:00,63.02,63.08,63.01,63.05,26266.0,52.53,52.58,52.5217,52.555,26266.0
2020-02-13 14:25:00,63.05,63.08,62.98,62.99,33081.0,52.555,52.58,52.4966,52.505,33081.0
2020-02-13 14:30:00,62.99,63.06,62.96,63.06,26698.0,52.505,52.5633,52.48,52.5633,26698.0
2020-02-13 14:35:00,63.05,63.13,63.04,63.12,22438.0,52.555,52.6217,52.5467,52.6133,22438.0
2020-02-13 14:40:00,63.12,63.13,63.01,63.09,24828.0,52.6133,52.6217,52.5217,52.5883,24828.0
2020-02-13 14:45:00,63.09,63.1,63.04,63.08,21241.0,52.5883,52.5967,52.5467,52.58,21241.0
2020-02-13 14:50:00,63.07,63.13,63.03,63.06,30421.0,52.5717,52.6217,52.5383,52.5633,30421.0
2020-02-13 14:55:00,63.06,63.1,63.04,63.06,22288.0,52.5633,52.5967,52.5467,52.5633,22288.0
2020-02-13 15:00:00,63.05,63.1,62.98,62.98,22846.0,52.555,52.5967,52.4966,52.4966,22846.0
2020-02-13 15:05:00,62.98,63.01,62.93,63.01,39919.0,52.4966,52.5217,52.455,52.5217,39919.0
2020-02-13 15:10:00,63.01,63.01,62.96,62.98,20516.0,52.5217,52.5217,52.48,52.4966,20516.0
2020-02-13 15:15:00,62.98,63.01,62.97,63.01,21141.0,52.4966,52.5217,52.4883,52.5217,21141.0
2020-02-13 15:20:00,63.01,63.05,62.99,63.02,19927.0,52.5217,52.555,52.505,52.53,19927.0
2020-02-13 15:25:00,63.03,63.04,63.0,63.01,24332.0,52.5383,52.5467,52.5133,52.5217,24332.0
2020-02-13 15:30:00,63.01,63.01,62.94,62.97,34293.0,52.5217,52.5217,52.4633,52.4883,34293.0
2020-02-13 15:35:00,62.97,63.0,62.95,62.97,32584.0,52.4883,52.5133,52.4716,52.4883,32584.0
2020-02-13 15:40:00,62.98,63.01,62.95,63.0,78908.0,52.4966,52.5217,52.4716,52.5133,78908.0
2020-02-13 15:45:00,63.0,63.03,62.96,63.0,67802.0,52.5133,52.5383,52.48,52.5133,67802.0
2020-02-13 15:50:00,63.0,63.04,62.96,62.99,64168.0,52.5133,52.5467,52.48,52.505,64168.0
2020-02-13 15:55:00,62.99,63.02,62.88,62.93,170841.0,52.505,52.53,52.4133,52.455,170841.0
2020-02-14 09:30:00,63.07,63.3,63.07,63.28,69247.0,52.5717,52.7634,52.5717,52.7467,69247.0
2020-02-14 09:35:00,63.26,63.28,63.18,63.23,40790.0,52.73,52.7467,52.6634,52.705,40790.0
2020-02-14 09:40:00,63.22,63.26,63.16,63.2,26215.0,52.6967,52.73,52.6467,52.68,26215.0
2020-02-14 09:45:00,63.2,63.26,63.2,63.23,26808.0,52.68,52.73,52.68,52.705,26808.0
2020-02-14 09:50:00,63.21,63.21,63.02,63.14,47948.0,52.6884,52.6884,52.53,52.63,47948.0
2020-02-14 09:55:00,63.14,63.14,63.02,63.08,34678.0,52.63,52.63,52.53,52.58,34678.0
2020-02-14 10:00:00,63.09,63.1,63.07,63.08,37400.0,52.5883,52.5967,52.5717,52.58,37400.0
2020-02-14 10:05:00,63.08,63.11,63.06,63.09,39928.0,52.58,52.605,52.5633,52.5883,39928.0
2020-02-14 10:10:00,63.09,63.09,62.97,62.99,16664.0,52.5883,52.5883,52.4883,52.505,16664.0
2020-02-14 10:15:00,62.99,63.06,62.95,62.95,29585.0,52.505,52.5633,52.4716,52.4716,29585.0
2020-02-14 10:20:00,62.95,63.01,62.92,62.94,24456.0,52.4716,52.5217,52.4466,52.4633,24456.0
2020-02-14 10:25:00,62.92,63.0,62.91,63.0,23146.0,52.4466,52.5133,52.4383,52.5133,23146.0
2020-02-14 10:30:00,63.0,63.01,62.89,62.99,48213.0,52.5133,52.5217,52.4216,52.505,48213.0
2020-02-14 10:35:00,62.99,63.0,62.83,62.83,44434.0,52.505,52.5133,52.3716,52.3716,44434.0
2020-02-14 10:40:00,62.84,63.01,62.83,62.95,29826.0,52.3799,52.5217,52.3716,52.4716,29826.0
2020-02-14 10:45:00,62.95,63.0,62.94,62.95,44032.0,52.4716,52.5133,52.4633,52.4716,44032.0
2020-02-14 10:50:00,62.95,62.98,62.88,62.9,40399.0,52.4716,52.4966,52.4133,52.43,40399.0
2020-02-14 10:55:00,62.91,62.96,62.86,62.96,25619.0,52.4383,52.48,52.3966,52.48,25619.0
2020-02-14 11:00:00,62.97,63.0,62.86,62.87,37114.0,52.4883,52.5133,52.3966,52.405,37114.0
2020-02-14 11:05:00,62.87,62.97,62.82,62.97,14675.0,52.405,52.4883,52.3633,52.4883,14675.0
2020-02-14 11:10:00,62.98,62.99,62.92,62.92,19332.0,52.4966,52.505,52.4466,52.4466,19332.0
2020-02-14 11:15:00,62.92,62.95,62.91,62.92,20562.0,52.4466,52.4716,52.4383,52.4466,20562.0
2020-02-14 11:20:00,62.92,62.95,62.88,62.88,19422.0,52.4466,52.4716,52.4133,52.4133,19422.0
2020-02-14 11:25:00,62.88,62.9,62.83,62.89,29112.0,52.4133,52.43,52.3716,52.4216,29112.0
2020-02-14 11:30:00,62.9,62.92,62.85,62.88,33557.0,52.43,52.4466,52.3883,52.4133,33557.0
2020-02-14 11:35:00,62.88,62.88,62.84,62.85,20040.0,52.4133,52.4133,52.3799,52.3883,20040.0
2020-02-14 11:40:00,62.85,62.9,62.85,62.87,13800.0,52.3883,52.43,52.3883,52.405,13800.0
2020-02-14 11:45:00,62.87,62.91,62.81,62.82,21132.0,52.405,52.4383,52.3549,52.3633,21132.0
2020-02-14 11:50:00,62.82,62.85,62.71,62.81,58377.0,52.3633,52.3883,52.2716,52.3549,58377.0
2020-02-14 11:55:00,62.79,62.89,62.79,62.87,12618.0,52.3383,52.4216,52.3383,52.405,12618.0
2020-02-14 12:00:00,62.88,62.9,62.86,62.89,13318.0,52.4133,52.43,52.3966,52.4216,13318.0
2020-02-14 12:05:00,62.89,62.91,62.79,62.85,15829.0,52.4216,52.4383,52.3383,52.3883,15829.0
2020-02-14 12:10:00,62.84,62.85,62.8,62.82,12203.0,52.3799,52.3883,52.3466,52.3633,12203.0
2020-02-14 12:15:00,62.82,62.83,62.79,62.83,24826.0,52.3633,52.3716,52.3383,52.3716,24826.0
2020-02-14 12:20:00,62.85,62.86,62.73,62.73,16303.0,52.3883,52.3966,52.2883,52.2883,16303.0
2020-02-14 12:25:00,62.75,62.88,62.74,62.87,11983.0,52.3049,52.4133,52.2966,52.405,11983.0
2020-02-14 12:30:00,62.88,62.89,62.73,62.74,25479.0,52.4133,52.4216,52.2883,52.2966,25479.0
2020-02-14 12:35:00,62.74,62.76,62.73,62.76,22389.0,52.2966,52.3133,52.2883,52.3133,22389.0
2020-02-14 12:40:00,62.76,62.78,62.74,62.75,13213.0,52.3133,52.3299,52.2966,52.3049,13213.0
2020-02-14 12:45:00,62.76,62.76,62.7,62.73,15483.0,52.3133,52.3133,52.2633,52.2883,15483.0
2020-02-14 12:50:00,62.72,62.73,62.67,62.69,11878.0,52.2799,52.2883,52.2382,52.2549,11878.0
2020-02-14 12:55:00,62.71,62.74,62.68,62.73,9457.0,52.2716,52.2966,52.2466,52.2883,9457.0
2020-02-14 13:00:00,62.73,62.75,62.69,62.71,25851.0,52.2883,52.3049,52.2549,52.2716,25851.0
2020-02-14 13:05:00,62.72,62.78,62.55,62.55,21278.0,52.2799,52.3299,52.1382,52.1382,21278.0
2020-02-14 13:10:00,62.55,62.69,62.5,62.66,38233.0,52.1382,52.2549,52.0965,52.2299,38233.0
2020-02-14 13:15:00,62.66,62.71,62.64,62.65,13584.0,52.2299,52.2716,52.2132,52.2216,13584.0
2020-02-14 13:20:00,62.65,62.73,62.64,62.72,16520.0,52.2216,52.2883,52.2132,52.2799,16520.0
2020-02-14 13:25:00,62.72,62.79,62.68,62.69,20744.0,52.2799,52.3383,52.2466,52.2549,20744.0
2020-02-14 13:30:00,62.69,62.7,62.63,62.67,15485.0,52.2549,52.2633,52.2049,52.2382,15485.0
2020-02-14 13:35:00,62.66,62.75,62.66,62.68,22368.0,52.2299,52.3049,52.2299,52.2466,22368.0
2020-02-14 13:40:00,62.67,62.74,62.66,62.72,14221.0,52.2382,52.2966,52.2299,52.2799,14221.0
2020-02-14 13:45:00,62.73,62.73,62.68,62.69,26990.0,52.2883,52.2883,52.2466,52.2549,26990.0
2020-02-14 13:50:00,62.69,62.79,62.69,62.77,17160.0,52.2549,52.3383,52.2549,52.3216,17160.0
2020-02-14 13:55:00,62.77,62.78,62.69,62.7,13472.0,52.3216,52.3299,52.2549,52.2633,13472.0
2020-02-14 14:00:00,62.7,62.78,62.65,62.73,73111.0,52.2633,52.3299,52.2216,52.2883,73111.0
2020-02-14 14:05:00,62.73,62.75,62.66,62.66,41029.0,52.2883,52.3049,52.2299,52.2299,41029.0
2020-02-14 14:10:00,62.67,62.74,62.66,62.71,12917.0,52.2382,52.2966,52.2299,52.2716,12917.0
2020-02-14 14:15:00,62.7,62.71,62.59,62.61,39592.0,52.2633,52.2716,52.1716,52.1882,39592.0
2020-02-14 14:20:00,62.6,62.75,62.6,62.69,18690.0,52.1799,52.3049,52.1799,52.2549,18690.0
2020-02-14 14:25:00,62.7,62.81,62.7,62.79,17466.0,52.2633,52.3549,52.2633,52.3383,17466.0
2020-02-14 14:30:00,62.78,62.9,62.78,62.88,14212.0,52.3299,52.43,52.3299,52.4133,14212.0
2020-02-14 14:35:00,62.87,62.9,62.85,62.88,18624.0,52.405,52.43,52.3883,52.4133,18624.0
2020-02-14 14:40:00,62.87,62.88,62.76,62.8,33586.0,52.405,52.4133,52.3133,52.3466,33586.0
2020-02-14 14:45:00,62.79,62.81,62.74,62.77,24167.0,52.3383,52.3549,52.2966,52.3216,24167.0
2020-02-14 14:50:00,62.77,62.77,62.7,62.72,17577.0,52.3216,52.3216,52.2633,52.2799,17577.0
2020-02-14 14:55:00,62.71,62.78,62.68,62.77,30197.0,52.2716,52.3299,52.2466,52.3216,30197.0
2020-02-14 15:00:00,62.77,62.84,62.77,62.81,23514.0,52.3216,52.3799,52.3216,52.3549,23514.0
2020-02-14 15:05:00,62.82,62.83,62.74,62.75,23953.0,52.3633,52.3716,52.2966,52.3049,23953.0
2020-02-14 15:10:00,62.76,62.79,62.71,62.73,18173.0,52.3133,52.3383,52.2716,52.2883,18173.0
2020-02-14 15:15:00,62.73,62.74,62.69,62.69,12628.0,52.2883,52.2966,52.2549,52.2549,12628.0
2020-02-14 15:20:00,62.7,62.72,62.65,62.66,18004.0,52.2633,52.2799,52.2216,52.2299,18004.0
2020-02-14 15:25:00,62.66,62.72,62.65,62.68,17729.0,52.2299,52.2799,52.2216,52.2466,17729.0
2020-02-14 15:30:00,62.68,62.72,62.64,62.7,26809.0,52.2466,52.2799,52.2132,52.2633,26809.0
2020-02-14 15:35:00,62.69,62.8,62.69,62.8,40794.0,52.2549,52.3466,52.2549,52.3466,40794.0
2020-02-14 15:40:00,62.8,62.9,62.79,62.89,21936.0,52.3466,52.43,52.3383,52.4216,21936.0
2020-02-14 15:45:00,62.89,62.94,62.89,62.92,47699.0,52.4216,52.4633,52.4216,52.4466,47699.0
2020-02-14 15:50:00,62.93,62.94,62.86,62.89,86705.0,52.455,52.4633,52.3966,52.4216,86705.0
2020-02-14 15:55:00,62.89,62.94,62.82,62.93,227853.0,52.4216,52.4633,52.3633,52.455,227853.0
2020-02-18 09:30:00,62.91,62.91,62.64,62.88,166142.0,52.4383,52.4383,52.2132,52.4133,166142.0
2020-02-18 09:35:00,62.86,63.02,62.69,62.97,45125.0,52.3966,52.53,52.2549,52.4883,45125.0
2020-02-18 09:40:00,62.96,63.27,62.96,63.21,47264.0,52.48,52.7384,52.48,52.6884,47264.0
2020-02-18 09:45:00,63.21,63.24,63.04,63.19,38798.0,52.6884,52.7134,52.5467,52.6717,38798.0
2020-02-18 09:50:00,63.17,63.19,63.11,63.18,34778.0,52.655,52.6717,52.605,52.6634,34778.0
2020-02-18 09:55:00,63.16,63.26,63.12,63.22,74489.0,52.6467,52.73,52.6133,52.6967,74489.0
2020-02-18 10:00:00,63.23,63.25,63.17,63.21,143135.0,52.705,52.7217,52.655,52.6884,143135.0
2020-02-18 10:05:00,63.2,63.45,63.13,63.45,66110.0,52.68,52.8884,52.6217,52.8884,66110.0
2020-02-18 10:10:00,63.47,63.47,63.3,63.34,29077.0,52.9051,52.9051,52.7634,52.7967,29077.0
2020-02-18 10:15:00,63.35,63.45,63.22,63.22,64594.0,52.8051,52.8884,52.6967,52.6967,64594.0
2020-02-18 10:20:00,63.23,63.36,63.2,63.22,59804.0,52.705,52.8134,52.68,52.6967,59804.0
2020-02-18 10:25:00,63.23,63.26,63.05,63.05,38957.0,52.705,52.73,52.555,52.555,38957.0
2020-02-18 10:30:00,63.07,63.13,63.06,63.09,32707.0,52.5717,52.6217,52.5633,52.5883,32707.0
2020-02-18 10:35:00,63.07,63.12,63.02,63.06,49532.0,52.5717,52.6133,52.53,52.5633,49532.0
2020-02-18 10:40:00,63.06,63.08,62.99,63.06,51349.0,52.5633,52.58,52.505,52.5633,51349.0
2020-02-18 10:45:00,63.06,63.15,63.05,63.05,23797.0,52.5633,52.6383,52.555,52.555,23797.0
2020-02-18 10:50:00,63.05,63.07,62.91,62.94,52693.0,52.555,52.5717,52.4383,52.4633,52693.0
2020-02-18 10:55:00,62.93,63.09,62.93,62.94,41641.0,52.455,52.5883,52.455,52.4633,41641.0
2020-02-18 11:00:00,62.95,62.95,62.85,62.87,16563.0,52.4716,52.4716,52.3883,52.405,16563.0
2020-02-18 11:05:00,62.84,62.87,62.78,62.79,14001.0,52.3799,52.405,52.3299,52.3383,14001.0
2020-02-18 11:10:00,62.79,62.83,62.73,62.76,17856.0,52.3383,52.3716,52.2883,52.3133,17856.0
2020-02-18 11:15:00,62.77,62.77,62.65,62.65,29492.0,52.3216,52.3216,52.2216,52.2216,29492.0
2020-02-18 11:20:00,62.65,62.69,62.62,62.69,39309.0,52.2216,52.2549,52.1966,52.2549,39309.0
2020-02-18 11:25:00,62.67,62.68,62.54,62.54,34496.0,52.2382,52.2466,52.1299,52.1299,34496.0
2020-02-18 11:30:00,62.53,62.61,62.53,62.59,26968.0,52.1215,52.1882,52.1215,52.1716,26968.0
2020-02-18 11:35:00,62.6,62.66,62.56,62.62,75897.0,52.1799,52.2299,52.1466,52.1966,75897.0
2020-02-18 11:40:00,62.63,62.67,62.58,62.61,73931.0,52.2049,52.2382,52.1632,52.1882,73931.0
2020-02-18 11:45:00,62.61,62.66,62.59,62.59,43150.0,52.1882,52.2299,52.1716,52.1716,43150.0
2020-02-18 11:50:00,62.6,62.61,62.54,62.54,17600.0,52.1799,52.1882,52.1299,52.1299,17600.0
2020-02-18 11:55:00,62.56,62.56,62.43,62.44,36862.0,52.1466,52.1466,52.0382,52.0465,36862.0
2020-02-18 12:00:00,62.44,62.57,62.44,62.51,18624.0,52.0465,52.1549,52.0465,52.1049,18624.0
2020-02-18 12:05:00,62.5,62.56,62.5,62.54,10925.0,52.0965,52.1466,52.0965,52.1299,10925.0
2020-02-18 12:10:00,62.55,62.6,62.52,62.55,19310.0,52.1382,52.1799,52.1132,52.1382,19310.0
2020-02-18 12:15:00,62.56,62.6,62.5,62.59,33299.0,52.1466,52.1799,52.0965,52.1716,33299.0
2020-02-18 12:20:00,62.58,62.59,62.5,62.52,16297.0,52.1632,52.1716,52.0965,52.1132,16297.0
2020-02-18 12:25:00,62.51,62.55,62.5,62.55,15581.0,52.1049,52.1382,52.0965,52.1382,15581.0
2020-02-18 12:30:00,62.55,62.58,62.47,62.55,50153.0,52.1382,52.1632,52.0715,52.1382,50153.0
2020-02-18 12:35:00,62.54,62.54,62.5,62.52,16662.0,52.1299,52.1299,52.0965,52.1132,16662.0
2020-02-18 12:40:00,62.52,62.54,62.49,62.49,18228.0,52.1132,52.1299,52.0882,52.0882,18228.0
2020-02-18 12:45:00,62.5,62.56,62.49,62.55,26083.0,52.0965,52.1466,52.0882,52.1382,26083.0
2020-02-18 12:50:00,62.54,62.56,62.5,62.55,47372.0,52.1299,52.1466,52.0965,52.1382,47372.0
2020-02-18 12:55:00,62.55,62.61,62.52,62.53,63529.0,52.1382,52.1882,52.1132,52.1215,63529.0
2020-02-18 13:00:00,62.53,62.55,62.48,62.5,33797.0,52.1215,52.1382,52.0799,52.0965,33797.0
2020-02-18 13:05:00,62.49,62.51,62.48,62.49,23846.0,52.0882,52.1049,52.0799,52.0882,23846.0
2020-02-18 13:10:00,62.49,62.49,62.4,62.41,33171.0,52.0882,52.0882,52.0132,52.0215,33171.0
2020-02-18 13:15:00,62.41,62.42,62.34,62.35,54773.0,52.0215,52.0299,51.9632,51.9715,54773.0
2020-02-18 13:20:00,62.35,62.36,62.31,62.32,26008.0,51.9715,51.9798,51.9382,51.9465,26008.0
2020-02-18 13:25:00,62.32,62.32,62.23,62.23,48307.0,51.9465,51.9465,51.8715,51.8715,48307.0
2020-02-18 13:30:00,62.23,62.27,62.2,62.22,30094.0,51.8715,51.9048,51.8465,51.8632,30094.0
2020-02-18 13:35:00,62.21,62.21,62.13,62.14,19387.0,51.8548,51.8548,51.7881,51.7965,19387.0
2020-02-18 13:40:00,62.14,62.14,62.05,62.05,25034.0,51.7965,51.7965,51.7214,51.7214,25034.0
2020-02-18 13:45:00,62.06,62.12,62.0,62.08,38992.0,51.7298,51.7798,51.6798,51.7465,38992.0
2020-02-18 13:50:00,62.08,62.1,61.93,61.95,36768.0,51.7465,51.7631,51.6214,51.6381,36768.0
2020-02-18 13:55:00,61.95,62.02,61.95,62.01,30632.0,51.6381,51.6964,51.6381,51.6881,30632.0
2020-02-18 14:00:00,62.0,62.01,61.96,61.99,24688.0,51.6798,51.6881,51.6464,51.6714,24688.0
2020-02-18 14:05:00,61.99,62.04,61.95,61.95,22688.0,51.6714,51.7131,51.6381,51.6381,22688.0
2020-02-18 14:10:00,61.96,61.99,61.94,61.98,21981.0,51.6464,51.6714,51.6298,51.6631,21981.0
2020-02-18 14:15:00,61.98,62.07,61.96,62.05,23555.0,51.6631,51.7381,51.6464,51.7214,23555.0
2020-02-18 14:20:00,62.06,62.07,62.01,62.07,54702.0,51.7298,51.7381,51.6881,51.7381,54702.0
2020-02-18 14:25:00,62.07,62.11,62.02,62.04,41152.0,51.7381,51.7715,51.6964,51.7131,41152.0
2020-02-18 14:30:00,62.04,62.08,62.02,62.02,28425.0,51.7131,51.7465,51.6964,51.6964,28425.0
2020-02-18 14:35:00,62.01,62.07,62.0,62.04,46166.0,51.6881,51.7381,51.6798,51.7131,46166.0
2020-02-18 14:40:00,62.04,62.14,62.03,62.12,40902.0,51.7131,51.7965,51.7048,51.7798,40902.0
2020-02-18 14:45:00,62.13,62.15,62.06,62.07,27438.0,51.7881,51.8048,51.7298,51.7381,27438.0
2020-02-18 14:50:00,62.08,62.08,61.98,61.98,30283.0,51.7465,51.7465,51.6631,51.6631,30283.0
2020-02-18 14:55:00,61.98,62.0,61.95,61.97,29531.0,51.6631,51.6798,51.6381,51.6548,29531.0
2020-02-18 15:00:00,61.97,62.08,61.96,62.06,56086.0,51.6548,51.7465,51.6464,51.7298,56086.0
2020-02-18 15:05:00,62.07,62.12,62.01,62.06,57299.0,51.7381,51.7798,51.6881,51.7298,57299.0
2020-02-18 15:10:00,62.05,62.11,62.03,62.1,41532.0,51.7214,51.7715,51.7048,51.7631,41532.0
2020-02-18 15:15:00,62.09,62.1,61.98,61.99,30845.0,51.7548,51.7631,51.6631,51.6714,30845.0
2020-02-18 15:20:00,61.98,62.08,61.98,62.06,86881.0,51.6631,51.7465,51.6631,51.7298,86881.0
2020-02-18 15:25:00,62.07,62.07,61.99,62.04,44412.0,51.7381,51.7381,51.6714,51.7131,44412.0
2020-02-18 15:30:00,62.04,62.04,61.97,62.02,63008.0,51.7131,51.7131,51.6548,51.6964,63008.0
2020-02-18 15:35:00,62.02,62.03,61.97,62.01,43976.0,51.6964,51.7048,51.6548,51.6881,43976.0
2020-02-18 15:40:00,62.02,62.05,62.0,62.04,44715.0,51.6964,51.7214,51.6798,51.7131,44715.0
2020-02-18 15:45:00,62.04,62.07,62.0,62.01,91143.0,51.7131,51.7381,51.6798,51.6881,91143.0
2020-02-18 15:50:00,62.01,62.02,61.92,61.98,164475.0,51.6881,51.6964,51.6131,51.6631,164475.0
2020-02-18 15:55:00,61.98,62.07,61.94,61.96,307553.0,51.6631,51.7381,51.6298,51.6464,307553.0
2020-02-19 09:30:00,62.41,62.69,62.31,62.58,127683.0,52.0215,52.2549,51.9382,52.1632,127683.0
2020-02-19 09:35:00,62.61,62.69,62.49,62.64,76465.0,52.1882,52.2549,52.0882,52.2132,76465.0
2020-02-19 09:40:00,62.64,62.8,62.58,62.8,42102.0,52.2132,52.3466,52.1632,52.3466,42102.0
2020-02-19 09:45:00,62.8,63.14,62.8,63.09,60284.0,52.3466,52.63,52.3466,52.5883,60284.0
2020-02-19 09:50:00,63.09,63.19,63.04,63.12,64028.0,52.5883,52.6717,52.5467,52.6133,64028.0
2020-02-19 09:55:00,63.14,63.16,63.05,63.09,78435.0,52.63,52.6467,52.555,52.5883,78435.0
2020-02-19 10:00:00,63.08,63.2,63.07,63.15,47761.0,52.58,52.68,52.5717,52.6383,47761.0
2020-02-19 10:05:00,63.15,63.28,63.11,63.2,70030.0,52.6383,52.7467,52.605,52.68,70030.0
2020-02-19 10:10:00,63.2,63.3,63.1,63.28,74140.0,52.68,52.7634,52.5967,52.7467,74140.0
2020-02-19 10:15:00,63.28,63.43,63.27,63.33,90352.0,52.7467,52.8717,52.7384,52.7884,90352.0
2020-02-19 10:20:00,63.33,63.33,63.18,63.22,79087.0,52.7884,52.7884,52.6634,52.6967,79087.0
2020-02-19 10:25:00,63.22,63.25,63.12,63.18,67352.0,52.6967,52.7217,52.6133,52.6634,67352.0
2020-02-19 10:30:00,63.18,63.23,63.1,63.22,34463.0,52.6634,52.705,52.5967,52.6967,34463.0
2020-02-19 10:35:00,63.22,63.24,63.13,63.16,33813.0,52.6967,52.7134,52.6217,52.6467,33813.0
2020-02-19 10:40:00,63.18,63.19,63.06,63.06,42311.0,52.6634,52.6717,52.5633,52.5633,42311.0
2020-02-19 10:45:00,63.06,63.06,62.93,62.94,36007.0,52.5633,52.5633,52.455,52.4633,36007.0
2020-02-19 10:50:00,62.93,62.96,62.87,62.9,47283.0,52.455,52.48,52.405,52.43,47283.0
2020-02-19 10:55:00,62.89,62.9,62.79,62.79,30427.0,52.4216,52.43,52.3383,52.3383,30427.0
2020-02-19 11:00:00,62.79,62.88,62.72,62.82,86059.0,52.3383,52.4133,52.2799,52.3633,86059.0
2020-02-19 11:05:00,62.82,62.83,62.76,62.77,23824.0,52.3633,52.3716,52.3133,52.3216,23824.0
2020-02-19 11:10:00,62.77,62.86,62.74,62.86,27449.0,52.3216,52.3966,52.2966,52.3966,27449.0
2020-02-19 11:15:00,62.86,62.87,62.79,62.81,21222.0,52.3966,52.405,52.3383,52.3549,21222.0
2020-02-19 11:20:00,62.81,62.87,62.77,62.83,52536.0,52.3549,52.405,52.3216,52.3716,52536.0
2020-02-19 11:25:00,62.82,62.84,62.78,62.79,19519.0,52.3633,52.3799,52.3299,52.3383,19519.0
2020-02-19 11:30:00,62.79,62.87,62.78,62.83,20762.0,52.3383,52.405,52.3299,52.3716,20762.0
2020-02-19 11:35:00,62.83,62.96,62.83,62.89,30779.0,52.3716,52.48,52.3716,52.4216,30779.0
2020-02-19 11:40:00,62.89,62.89,62.8,62.81,15548.0,52.4216,52.4216,52.3466,52.3549,15548.0
2020-02-19 11:45:00,62.82,62.83,62.73,62.73,22172.0,52.3633,52.3716,52.2883,52.2883,22172.0
2020-02-19 11:50:00,62.74,62.75,62.68,62.69,23408.0,52.2966,52.3049,52.2466,52.2549,23408.0
2020-02-19 11:55:00,62.69,62.75,62.69,62.72,13602.0,52.2549,52.3049,52.2549,52.2799,13602.0
2020-02-19 12:00:00,62.72,62.78,62.72,62.74,15358.0,52.2799,52.3299,52.2799,52.2966,15358.0
2020-02-19 12:05:00,62.73,62.79,62.71,62.75,14515.0,52.2883,52.3383,52.2716,52.3049,14515.0
2020-02-19 12:10:00,62.75,62.78,62.73,62.77,11296.0,52.3049,52.3299,52.2883,52.3216,11296.0
2020-02-19 12:15:00,62.76,62.83,62.73,62.83,17720.0,52.3133,52.3716,52.2883,52.3716,17720.0
2020-02-19 12:20:00,62.83,62.87,62.76,62.85,33627.0,52.3716,52.405,52.3133,52.3883,33627.0
2020-02-19 12:25:00,62.85,62.85,62.77,62.77,21453.0,52.3883,52.3883,52.3216,52.3216,21453.0
2020-02-19 12:30:00,62.77,62.8,62.77,62.78,14377.0,52.3216,52.3466,52.3216,52.3299,14377.0
2020-02-19 12:35:00,62.78,62.79,62.74,62.77,11095.0,52.3299,52.3383,52.2966,52.3216,11095.0
2020-02-19 12:40:00,62.77,62.78,62.73,62.74,9711.0,52.3216,52.3299,52.2883,52.2966,9711.0
2020-02-19 12:45:00,62.75,62.83,62.7,62.82,20217.0,52.3049,52.3716,52.2633,52.3633,20217.0
2020-02-19 12:50:00,62.82,62.83,62.74,62.77,32432.0,52.3633,52.3716,52.2966,52.3216,32432.0
2020-02-19 12:55:00,62.77,62.77,62.75,62.76,8349.0,52.3216,52.3216,52.3049,52.3133,8349.0
2020-02-19 13:00:00,62.75,62.85,62.73,62.83,18979.0,52.3049,52.3883,52.2883,52.3716,18979.0
2020-02-19 13:05:00,62.83,62.84,62.79,62.8,10551.0,52.3716,52.3799,52.3383,52.3466,10551.0
2020-02-19 13:10:00,62.8,62.85,62.8,62.84,10001.0,52.3466,52.3883,52.3466,52.3799,10001.0
2020-02-19 13:15:00,62.84,62.85,62.83,62.84,8560.0,52.3799,52.3883,52.3716,52.3799,8560.0
2020-02-19 13:20:00,62.84,62.93,62.84,62.93,40678.0,52.3799,52.455,52.3799,52.455,40678.0
2020-02-19 13:25:00,62.93,62.96,62.89,62.89,16286.0,52.455,52.48,52.4216,52.4216,16286.0
2020-02-19 13:30:00,62.89,62.9,62.84,62.85,13954.0,52.4216,52.43,52.3799,52.3883,13954.0
2020-02-19 13:35:00,62.86,62.89,62.81,62.82,16442.0,52.3966,52.4216,52.3549,52.3633,16442.0
2020-02-19 13:40:00,62.83,62.85,62.78,62.83,26500.0,52.3716,52.3883,52.3299,52.3716,26500.0
2020-02-19 13:45:00,62.82,62.84,62.8,62.81,25976.0,52.3633,52.3799,52.3466,52.3549,25976.0
2020-02-19 13:50:00,62.81,62.82,62.77,62.79,15279.0,52.3549,52.3633,52.3216,52.3383,15279.0
2020-02-19 13:55:00,62.79,62.8,62.75,62.78,13000.0,52.3383,52.3466,52.3049,52.3299,13000.0
2020-02-19 14:00:00,62.77,62.8,62.74,62.78,14328.0,52.3216,52.3466,52.2966,52.3299,14328.0
2020-02-19 14:05:00,62.78,62.84,62.78,62.84,11712.0,52.3299,52.3799,52.3299,52.3799,11712.0
2020-02-19 14:10:00,62.84,62.9,62.82,62.85,12686.0,52.3799,52.43,52.3633,52.3883,12686.0
2020-02-19 14:15:00,62.85,62.9,62.82,62.83,19380.0,52.3883,52.43,52.3633,52.3716,19380.0
2020-02-19 14:20:00,62.82,62.85,62.81,62.83,16415.0,52.3633,52.3883,52.3549,52.3716,16415.0
2020-02-19 14:25:00,62.84,62.94,62.84,62.93,17519.0,52.3799,52.4633,52.3799,52.455,17519.0
2020-02-19 14:30:00,62.93,62.96,62.92,62.93,21592.0,52.455,52.48,52.4466,52.455,21592.0
2020-02-19 14:35:00,62.93,62.95,62.89,62.9,17378.0,52.455,52.4716,52.4216,52.43,17378.0
2020-02-19 14:40:00,62.9,62.94,62.89,62.94,13825.0,52.43,52.4633,52.4216,52.4633,13825.0
2020-02-19 14:45:00,62.92,62.96,62.91,62.91,17234.0,52.4466,52.48,52.4383,52.4383,17234.0
2020-02-19 14:50:00,62.92,62.95,62.91,62.94,15194.0,52.4466,52.4716,52.4383,52.4633,15194.0
2020-02-19 14:55:00,62.92,62.93,62.9,62.92,19836.0,52.4466,52.455,52.43,52.4466,19836.0
2020-02-19 15:00:00,62.93,62.94,62.85,62.87,33580.0,52.455,52.4633,52.3883,52.405,33580.0
2020-02-19 15:05:00,62.88,62.89,62.85,62.86,19462.0,52.4133,52.4216,52.3883,52.3966,19462.0
2020-02-19 15:10:00,62.87,62.89,62.84,62.88,46809.0,52.405,52.4216,52.3799,52.4133,46809.0
2020-02-19 15:15:00,62.87,62.94,62.83,62.93,17029.0,52.405,52.4633,52.3716,52.455,17029.0
2020-02-19 15:20:00,62.94,62.95,62.9,62.91,21497.0,52.4633,52.4716,52.43,52.4383,21497.0
2020-02-19 15:25:00,62.92,62.92,62.87,62.89,17851.0,52.4466,52.4466,52.405,52.4216,17851.0
2020-02-19 15:30:00,62.9,62.91,62.86,62.87,28054.0,52.43,52.4383,52.3966,52.405,28054.0
2020-02-19 15:35:00,62.87,62.88,62.81,62.85,33423.0,52.405,52.4133,52.3549,52.3883,33423.0
2020-02-19 15:40:00,62.84,62.89,62.82,62.86,36967.0,52.3799,52.4216,52.3633,52.3966,36967.0
2020-02-19 15:45:00,62.86,62.87,62.84,62.84,26015.0,52.3966,52.405,52.3799,52.3799,26015.0
2020-02-19 15:50:00,62.85,62.85,62.77,62.79,67390.0,52.3883,52.3883,52.3216,52.3383,67390.0
2020-02-19 15:55:00,62.78,62.89,62.77,62.77,138752.0,52.3299,52.4216,52.3216,52.3216,138752.0
2020-02-20 09:30:00,62.75,62.84,62.6,62.82,69056.0,52.3049,52.3799,52.1799,52.3633,69056.0
2020-02-20 09:35:00,62.82,62.83,62.65,62.76,23499.0,52.3633,52.3716,52.2216,52.3133,23499.0
2020-02-20 09:40:00,62.8,62.97,62.76,62.97,12306.0,52.3466,52.4883,52.3133,52.4883,12306.0
2020-02-20 09:45:00,62.97,63.05,62.83,62.95,32084.0,52.4883,52.555,52.3716,52.4716,32084.0
2020-02-20 09:50:00,62.95,63.06,62.94,62.94,16117.0,52.4716,52.5633,52.4633,52.4633,16117.0
2020-02-20 09:55:00,62.94,62.99,62.89,62.98,24003.0,52.4633,52.505,52.4216,52.4966,24003.0
2020-02-20 10:00:00,62.99,63.06,62.93,63.03,71921.0,52.505,52.5633,52.455,52.5383,71921.0
2020-02-20 10:05:00,63.04,63.13,62.98,63.12,52801.0,52.5467,52.6217,52.4966,52.6133,52801.0
2020-02-20 10:10:00,63.13,63.19,63.01,63.09,70761.0,52.6217,52.6717,52.5217,52.5883,70761.0
2020-02-20 10:15:00,63.1,63.1,62.93,62.99,50037.0,52.5967,52.5967,52.455,52.505,50037.0
2020-02-20 10:20:00,63.0,63.02,62.97,63.0,30296.0,52.5133,52.53,52.4883,52.5133,30296.0
2020-02-20 10:25:00,63.0,63.08,62.97,63.0,52969.0,52.5133,52.58,52.4883,52.5133,52969.0
2020-02-20 10:30:00,62.99,63.07,62.97,63.0,45902.0,52.505,52.5717,52.4883,52.5133,45902.0
2020-02-20 10:35:00,63.0,63.01,62.88,62.89,55763.0,52.5133,52.5217,52.4133,52.4216,55763.0
2020-02-20 10:40:00,62.88,63.0,62.87,62.95,27544.0,52.4133,52.5133,52.405,52.4716,27544.0
2020-02-20 10:45:00,62.95,62.98,62.92,62.92,30492.0,52.4716,52.4966,52.4466,52.4466,30492.0
2020-02-20 10:50:00,62.91,62.95,62.82,62.82,24724.0,52.4383,52.4716,52.3633,52.3633,24724.0
2020-02-20 10:55:00,62.84,62.87,62.78,62.78,25672.0,52.3799,52.405,52.3299,52.3299,25672.0
2020-02-20 11:00:00,62.79,62.8,62.64,62.65,59873.0,52.3383,52.3466,52.2132,52.2216,59873.0
2020-02-20 11:05:00,62.64,62.66,62.47,62.49,44633.0,52.2132,52.2299,52.0715,52.0882,44633.0
2020-02-20 11:10:00,62.49,62.51,62.22,62.23,41730.0,52.0882,52.1049,51.8632,51.8715,41730.0
2020-02-20 11:15:00,62.21,62.25,62.06,62.08,48328.0,51.8548,51.8882,51.7298,51.7465,48328.0
2020-02-20 11:20:00,62.08,62.12,61.93,62.0,100860.0,51.7465,51.7798,51.6214,51.6798,100860.0
2020-02-20 11:25:00,62.0,62.05,61.73,61.75,50736.0,51.6798,51.7214,51.4547,51.4714,50736.0
2020-02-20 11:30:00,61.75,61.77,61.14,61.27,125380.0,51.4714,51.4881,50.9629,51.0713,125380.0
2020-02-20 11:35:00,61.28,61.6,61.17,61.57,67431.0,51.0796,51.3464,50.9879,51.3213,67431.0
2020-02-20 11:40:00,61.56,61.65,61.53,61.56,43766.0,51.313,51.388,51.288,51.313,43766.0
2020-02-20 11:45:00,61.56,61.59,61.48,61.48,33146.0,51.313,51.338,51.2463,51.2463,33146.0
2020-02-20 11:50:00,61.48,61.71,61.48,61.66,74344.0,51.2463,51.438,51.2463,51.3964,74344.0
2020-02-20 11:55:00,61.66,61.77,61.57,61.63,32442.0,51.3964,51.4881,51.3213,51.3714,32442.0
2020-02-20 12:00:00,61.64,61.73,61.59,61.62,22879.0,51.3797,51.4547,51.338,51.363,22879.0
2020-02-20 12:05:00,61.62,61.71,61.62,61.62,20861.0,51.363,51.438,51.363,51.363,20861.0
2020-02-20 12:10:00,61.64,61.82,61.6,61.78,27729.0,51.3797,51.5297,51.3464,51.4964,27729.0
2020-02-20 12:15:00,61.79,61.8,61.66,61.77,25666.0,51.5047,51.5131,51.3964,51.4881,25666.0
2020-02-20 12:20:00,61.75,61.76,61.65,61.68,92542.0,51.4714,51.4797,51.388,51.413,92542.0
2020-02-20 12:25:00,61.68,61.82,61.65,61.82,19295.0,51.413,51.5297,51.388,51.5297,19295.0
2020-02-20 12:30:00,61.83,61.97,61.8,61.96,29972.0,51.5381,51.6548,51.5131,51.6464,29972.0
2020-02-20 12:35:00,61.96,62.06,61.95,62.04,26236.0,51.6464,51.7298,51.6381,51.7131,26236.0
2020-02-20 12:40:00,62.04,62.09,62.03,62.09,18745.0,51.7131,51.7548,51.7048,51.7548,18745.0
2020-02-20 12:45:00,62.08,62.18,62.01,62.12,20165.0,51.7465,51.8298,51.6881,51.7798,20165.0
2020-02-20 12:50:00,62.11,62.14,62.06,62.13,16691.0,51.7715,51.7965,51.7298,51.7881,16691.0
2020-02-20 12:55:00,62.12,62.26,62.12,62.25,14990.0,51.7798,51.8965,51.7798,51.8882,14990.0
2020-02-20 13:00:00,62.23,62.25,62.19,62.25,13889.0,51.8715,51.8882,51.8381,51.8882,13889.0
2020-02-20 13:05:00,62.25,62.39,62.25,62.38,16208.0,51.8882,52.0049,51.8882,51.9965,16208.0
2020-02-20 13:10:00,62.38,62.48,62.38,62.47,35495.0,51.9965,52.0799,51.9965,52.0715,35495.0
2020-02-20 13:15:00,62.47,62.5,62.31,62.32,52495.0,52.0715,52.0965,51.9382,51.9465,52495.0
2020-02-20 13:20:00,62.32,62.33,62.23,62.31,22422.0,51.9465,51.9548,51.8715,51.9382,22422.0
2020-02-20 13:25:00,62.3,62.42,62.29,62.38,18682.0,51.9298,52.0299,51.9215,51.9965,18682.0
2020-02-20 13:30:00,62.39,62.41,62.31,62.36,17238.0,52.0049,52.0215,51.9382,51.9798,17238.0
2020-02-20 13:35:00,62.35,62.35,62.19,62.24,17392.0,51.9715,51.9715,51.8381,51.8798,17392.0
2020-02-20 13:40:00,62.23,62.26,62.13,62.15,10975.0,51.8715,51.8965,51.7881,51.8048,10975.0
2020-02-20 13:45:00,62.15,62.28,62.14,62.23,13842.0,51.8048,51.9132,51.7965,51.8715,13842.0
2020-02-20 13:50:00,62.23,62.28,62.22,62.28,9508.0,51.8715,51.9132,51.8632,51.9132,9508.0
2020-02-20 13:55:00,62.28,62.33,62.24,62.31,15144.0,51.9132,51.9548,51.8798,51.9382,15144.0
2020-02-20 14:00:00,62.32,62.56,62.32,62.54,21043.0,51.9465,52.1466,51.9465,52.1299,21043.0
2020-02-20 14:05:00,62.55,62.6,62.48,62.49,9010.0,52.1382,52.1799,52.0799,52.0882,9010.0
2020-02-20 14:10:00,62.49,62.55,62.37,62.39,24725.0,52.0882,52.1382,51.9882,52.0049,24725.0
2020-02-20 14:15:00,62.4,62.42,62.37,62.4,14234.0,52.0132,52.0299,51.9882,52.0132,14234.0
2020-02-20 14:20:00,62.39,62.51,62.39,62.51,16352.0,52.0049,52.1049,52.0049,52.1049,16352.0
2020-02-20 14:25:00,62.5,62.5,62.4,62.46,14628.0,52.0965,52.0965,52.0132,52.0632,14628.0
2020-02-20 14:30:00,62.47,62.56,62.45,62.53,15638.0,52.0715,52.1466,52.0549,52.1215,15638.0
2020-02-20 14:35:00,62.53,62.57,62.48,62.51,16450.0,52.1215,52.1549,52.0799,52.1049,16450.0
2020-02-20 14:40:00,62.51,62.52,62.45,62.45,15929.0,52.1049,52.1132,52.0549,52.0549,15929.0
2020-02-20 14:45:00,62.44,62.5,62.43,62.48,16929.0,52.0465,52.0965,52.0382,52.0799,16929.0
2020-02-20 14:50:00,62.48,62.5,62.44,62.47,12603.0,52.0799,52.0965,52.0465,52.0715,12603.0
2020-02-20 14:55:00,62.47,62.51,62.45,62.5,25608.0,52.0715,52.1049,52.0549,52.0965,25608.0
2020-02-20 15:00:00,62.5,62.57,62.46,62.56,16173.0,52.0965,52.1549,52.0632,52.1466,16173.0
2020-02-20 15:05:00,62.57,62.6,62.52,62.53,14207.0,52.1549,52.1799,52.1132,52.1215,14207.0
2020-02-20 15:10:00,62.52,62.55,62.44,62.51,18715.0,52.1132,52.1382,52.0465,52.1049,18715.0
2020-02-20 15:15:00,62.5,62.57,62.48,62.56,19484.0,52.0965,52.1549,52.0799,52.1466,19484.0
2020-02-20 15:20:00,62.55,62.61,62.53,62.56,24121.0,52.1382,52.1882,52.1215,52.1466,24121.0
2020-02-20 15:25:00,62.55,62.56,62.45,62.48,19190.0,52.1382,52.1466,52.0549,52.0799,19190.0
2020-02-20 15:30:00,62.48,62.54,62.43,62.45,27184.0,52.0799,52.1299,52.0382,52.0549,27184.0
2020-02-20 15:35:00,62.45,62.49,62.4,62.44,28923.0,52.0549,52.0882,52.0132,52.0465,28923.0
2020-02-20 15:40:00,62.45,62.51,62.44,62.48,27131.0,52.0549,52.1049,52.0465,52.0799,27131.0
2020-02-20 15:45:00,62.49,62.5,62.33,62.35,59588.0,52.0882,52.0965,51.9548,51.9715,59588.0
2020-02-20 15:50:00,62.37,62.44,62.36,62.41,61119.0,51.9882,52.0465,51.9798,52.0215,61119.0
2020-02-20 15:55:00,62.41,62.45,62.37,62.44,215830.0,52.0215,52.0549,51.9882,52.0465,215830.0
2020-02-21 09:30:00,62.01,62.18,61.9,61.99,83693.0,51.6881,51.8298,51.5964,51.6714,83693.0
2020-02-21 09:35:00,62.02,62.02,61.76,61.76,29452.0,51.6964,51.6964,51.4797,51.4797,29452.0
2020-02-21 09:40:00,61.74,61.76,61.56,61.68,20522.0,51.463,51.4797,51.313,51.413,20522.0
2020-02-21 09:45:00,61.68,61.68,61.32,61.33,203725.0,51.413,51.413,51.113,51.1213,203725.0
2020-02-21 09:50:00,61.37,61.44,61.04,61.39,100792.0,51.1546,51.213,50.8796,51.1713,100792.0
2020-02-21 09:55:00,61.45,61.48,61.3,61.44,52456.0,51.2213,51.2463,51.0963,51.213,52456.0
2020-02-21 10:00:00,61.44,61.59,61.29,61.36,26245.0,51.213,51.338,51.088,51.1463,26245.0
2020-02-21 10:05:00,61.35,61.58,61.35,61.58,28160.0,51.138,51.3297,51.138,51.3297,28160.0
2020-02-21 10:10:00,61.57,61.57,61.36,61.36,41084.0,51.3213,51.3213,51.1463,51.1463,41084.0
2020-02-21 10:15:00,61.36,61.45,61.34,61.45,42214.0,51.1463,51.2213,51.1296,51.2213,42214.0
2020-02-21 10:20:00,61.46,61.64,61.42,61.63,31842.0,51.2297,51.3797,51.1963,51.3714,31842.0
2020-02-21 10:25:00,61.61,61.68,61.58,61.61,49423.0,51.3547,51.413,51.3297,51.3547,49423.0
2020-02-21 10:30:00,61.6,61.6,61.41,61.43,31548.0,51.3464,51.3464,51.188,51.2047,31548.0
2020-02-21 10:35:00,61.43,61.46,61.34,61.35,30841.0,51.2047,51.2297,51.1296,51.138,30841.0
2020-02-21 10:40:00,61.34,61.35,61.11,61.13,37915.0,51.1296,51.138,50.9379,50.9546,37915.0
2020-02-21 10:45:00,61.12,61.28,61.01,61.25,50174.0,50.9463,51.0796,50.8546,51.0546,50174.0
2020-02-21 10:50:00,61.24,61.3,61.13,61.29,47903.0,51.0463,51.0963,50.9546,51.088,47903.0
2020-02-21 10:55:00,61.3,61.3,61.21,61.28,23713.0,51.0963,51.0963,51.0213,51.0796,23713.0
2020-02-21 11:00:00,61.29,61.31,61.16,61.3,28075.0,51.088,51.1046,50.9796,51.0963,28075.0
2020-02-21 11:05:00,61.31,61.39,61.27,61.32,37639.0,51.1046,51.1713,51.0713,51.113,37639.0
2020-02-21 11:10:00,61.32,61.38,61.27,61.36,30570.0,51.113,51.163,51.0713,51.1463,30570.0
2020-02-21 11:15:00,61.35,61.49,61.33,61.33,29017.0,51.138,51.2547,51.1213,51.1213,29017.0
2020-02-21 11:20:00,61.33,61.43,61.28,61.4,20018.0,51.1213,51.2047,51.0796,51.1796,20018.0
2020-02-21 11:25:00,61.39,61.49,61.38,61.47,27111.0,51.1713,51.2547,51.163,51.238,27111.0
2020-02-21 11:30:00,61.44,61.54,61.42,61.53,39042.0,51.213,51.2963,51.1963,51.288,39042.0
2020-02-21 11:35:00,61.52,61.63,61.51,61.6,19807.0,51.2797,51.3714,51.2713,51.3464,19807.0
2020-02-21 11:40:00,61.6,61.6,61.52,61.56,15120.0,51.3464,51.3464,51.2797,51.313,15120.0
2020-02-21 11:45:00,61.55,61.63,61.54,61.56,26452.0,51.3047,51.3714,51.2963,51.313,26452.0
2020-02-21 11:50:00,61.57,61.66,61.57,61.66,32399.0,51.3213,51.3964,51.3213,51.3964,32399.0
2020-02-21 11:55:00,61.66,61.73,61.63,61.66,25691.0,51.3964,51.4547,51.3714,51.3964,25691.0
2020-02-21 12:00:00,61.65,61.68,61.6,61.66,35906.0,51.388,51.413,51.3464,51.3964,35906.0
2020-02-21 12:05:00,61.65,61.7,61.62,61.63,47553.0,51.388,51.4297,51.363,51.3714,47553.0
2020-02-21 12:10:00,61.63,61.64,61.55,61.56,33780.0,51.3714,51.3797,51.3047,51.313,33780.0
2020-02-21 12:15:00,61.58,61.6,61.53,61.59,25098.0,51.3297,51.3464,51.288,51.338,25098.0
2020-02-21 12:20:00,61.6,61.65,61.57,61.57,23059.0,51.3464,51.388,51.3213,51.3213,23059.0
2020-02-21 12:25:00,61.56,61.62,61.55,61.59,27972.0,51.313,51.363,51.3047,51.338,27972.0
2020-02-21 12:30:00,61.59,61.62,61.52,61.53,16089.0,51.338,51.363,51.2797,51.288,16089.0
2020-02-21 12:35:00,61.53,61.6,61.52,61.58,36759.0,51.288,51.3464,51.2797,51.3297,36759.0
2020-02-21 12:40:00,61.57,61.58,61.47,61.49,24651.0,51.3213,51.3297,51.238,51.2547,24651.0
2020-02-21 12:45:00,61.47,61.49,61.37,61.38,25019.0,51.238,51.2547,51.1546,51.163,25019.0
2020-02-21 12:50:00,61.39,61.45,61.33,61.34,16693.0,51.1713,51.2213,51.1213,51.1296,16693.0
2020-02-21 12:55:00,61.34,61.44,61.34,61.38,18792.0,51.1296,51.213,51.1296,51.163,18792.0
2020-02-21 13:00:00,61.39,61.49,61.37,61.47,9399.0,51.1713,51.2547,51.1546,51.238,9399.0
2020-02-21 13:05:00,61.46,61.46,61.36,61.4,13759.0,51.2297,51.2297,51.1463,51.1796,13759.0
2020-02-21 13:10:00,61.39,61.4,61.37,61.38,20876.0,51.1713,51.1796,51.1546,51.163,20876.0
2020-02-21 13:15:00,61.39,61.41,61.36,61.39,13679.0,51.1713,51.188,51.1463,51.1713,13679.0
2020-02-21 13:20:00,61.39,61.45,61.35,61.41,15965.0,51.1713,51.2213,51.138,51.188,15965.0
2020-02-21 13:25:00,61.41,61.43,61.36,61.36,18698.0,51.188,51.2047,51.1463,51.1463,18698.0
2020-02-21 13:30:00,61.37,61.37,61.28,61.31,17192.0,51.1546,51.1546,51.0796,51.1046,17192.0
2020-02-21 13:35:00,61.3,61.31,61.21,61.25,21802.0,51.0963,51.1046,51.0213,51.0546,21802.0
2020-02-21 13:40:00,61.26,61.3,61.25,61.28,20461.0,51.0629,51.0963,51.0546,51.0796,20461.0
2020-02-21 13:45:00,61.28,61.31,61.17,61.19,33771.0,51.0796,51.1046,50.9879,51.0046,33771.0
2020-02-21 13:50:00,61.19,61.2,61.04,61.04,37099.0,51.0046,51.0129,50.8796,50.8796,37099.0
2020-02-21 13:55:00,61.03,61.22,61.03,61.17,31535.0,50.8712,51.0296,50.8712,50.9879,31535.0
2020-02-21 14:00:00,61.18,61.22,61.14,61.14,39975.0,50.9963,51.0296,50.9629,50.9629,39975.0
2020-02-21 14:05:00,61.13,61.14,61.06,61.09,35891.0,50.9546,50.9629,50.8962,50.9212,35891.0
2020-02-21 14:10:00,61.08,61.15,61.07,61.09,48027.0,50.9129,50.9713,50.9046,50.9212,48027.0
2020-02-21 14:15:00,61.09,61.13,61.0,61.02,59246.0,50.9212,50.9546,50.8462,50.8629,59246.0
2020-02-21 14:20:00,61.02,61.13,60.98,60.99,40876.0,50.8629,50.9546,50.8296,50.8379,40876.0
2020-02-21 14:25:00,60.99,61.19,60.99,61.18,20961.0,50.8379,51.0046,50.8379,50.9963,20961.0
2020-02-21 14:30:00,61.19,61.22,61.15,61.17,36064.0,51.0046,51.0296,50.9713,50.9879,36064.0
2020-02-21 14:35:00,61.16,61.18,61.1,61.13,36669.0,50.9796,50.9963,50.9296,50.9546,36669.0
2020-02-21 14:40:00,61.13,61.22,61.12,61.17,36971.0,50.9546,51.0296,50.9463,50.9879,36971.0
2020-02-21 14:45:00,61.17,61.17,61.06,61.09,34161.0,50.9879,50.9879,50.8962,50.9212,34161.0
2020-02-21 14:50:00,61.09,61.17,61.08,61.16,25840.0,50.9212,50.9879,50.9129,50.9796,25840.0
2020-02-21 14:55:00,61.16,61.21,61.13,61.17,38180.0,50.9796,51.0213,50.9546,50.9879,38180.0
2020-02-21 15:00:00,61.16,61.2,61.15,61.2,49247.0,50.9796,51.0129,50.9713,51.0129,49247.0
2020-02-21 15:05:00,61.2,61.22,61.17,61.19,58560.0,51.0129,51.0296,50.9879,51.0046,58560.0
2020-02-21 15:10:00,61.19,61.43,61.19,61.34,73128.0,51.0046,51.2047,51.0046,51.1296,73128.0
2020-02-21 15:15:00,61.34,61.36,61.31,61.34,32852.0,51.1296,51.1463,51.1046,51.1296,32852.0
2020-02-21 15:20:00,61.34,61.34,61.3,61.34,34518.0,51.1296,51.1296,51.0963,51.1296,34518.0
2020-02-21 15:25:00,61.34,61.36,61.28,61.35,44408.0,51.1296,51.1463,51.0796,51.138,44408.0
2020-02-21 15:30:00,61.35,61.36,61.23,61.24,45776.0,51.138,51.1463,51.0379,51.0463,45776.0
2020-02-21 15:35:00,61.23,61.27,61.2,61.25,44039.0,51.0379,51.0713,51.0129,51.0546,44039.0
2020-02-21 15:40:00,61.25,61.25,61.18,61.21,66842.0,51.0546,51.0546,50.9963,51.0213,66842.0
2020-02-21 15:45:00,61.21,61.29,61.21,61.26,68208.0,51.0213,51.088,51.0213,51.0629,68208.0
2020-02-21 15:50:00,61.25,61.29,61.23,61.25,127523.0,51.0546,51.088,51.0379,51.0546,127523.0
2020-02-21 15:55:00,61.25,61.34,61.23,61.26,193834.0,51.0546,51.1296,51.0379,51.0629,193834.0
2020-02-24 09:30:00,58.37,58.5,55.7,58.04,1011397.0,48.654,48.7624,46.4284,48.3789,1011397.0
2020-02-24 09:35:00,58.03,58.56,57.9,58.3,291264.0,48.3706,48.8124,48.2622,48.5957,291264.0
2020-02-24 09:40:00,58.27,58.95,57.9,58.93,205958.0,48.5706,49.1375,48.2622,49.1208,205958.0
2020-02-24 09:45:00,58.94,58.96,58.68,58.94,144216.0,49.1291,49.1458,48.9124,49.1291,144216.0
2020-02-24 09:50:00,58.94,59.1,58.85,59.04,111026.0,49.1291,49.2625,49.0541,49.2125,111026.0
2020-02-24 09:55:00,59.04,59.17,58.99,59.09,122517.0,49.2125,49.3208,49.1708,49.2542,122517.0
2020-02-24 10:00:00,59.08,59.23,59.02,59.1,87145.0,49.2458,49.3709,49.1958,49.2625,87145.0
2020-02-24 10:05:00,59.1,59.47,59.09,59.4,94020.0,49.2625,49.5709,49.2542,49.5126,94020.0
2020-02-24 10:10:00,59.37,59.63,59.28,59.55,73755.0,49.4875,49.7043,49.4125,49.6376,73755.0
2020-02-24 10:15:00,59.54,59.58,59.27,59.32,66876.0,49.6293,49.6626,49.4042,49.4459,66876.0
2020-02-24 10:20:00,59.31,59.31,59.01,59.03,68232.0,49.4375,49.4375,49.1875,49.2041,68232.0
2020-02-24 10:25:00,59.03,59.04,58.8,58.95,118642.0,49.2041,49.2125,49.0124,49.1375,118642.0
2020-02-24 10:30:00,58.93,58.97,58.83,58.91,91294.0,49.1208,49.1541,49.0374,49.1041,91294.0
2020-02-24 10:35:00,58.92,58.96,58.69,58.72,81885.0,49.1125,49.1458,48.9207,48.9457,81885.0
2020-02-24 10:40:00,58.72,58.76,58.52,58.76,86108.0,48.9457,48.9791,48.779,48.9791,86108.0
2020-02-24 10:45:00,58.74,58.86,58.63,58.81,62400.0,48.9624,49.0624,48.8707,49.0208,62400.0
2020-02-24 10:50:00,58.82,58.99,58.82,58.87,37255.0,49.0291,49.1708,49.0291,49.0708,37255.0
2020-02-24 10:55:00,58.87,58.88,58.7,58.74,59917.0,49.0708,49.0791,48.9291,48.9624,59917.0
2020-02-24 11:00:00,58.72,58.78,58.47,58.49,55818.0,48.9457,48.9958,48.7374,48.754,55818.0
2020-02-24 11:05:00,58.48,58.73,58.47,58.71,35749.0,48.7457,48.9541,48.7374,48.9374,35749.0
2020-02-24 11:10:00,58.72,58.86,58.67,58.73,52295.0,48.9457,49.0624,48.9041,48.9541,52295.0
2020-02-24 11:15:00,58.73,58.87,58.63,58.83,63851.0,48.9541,49.0708,48.8707,49.0374,63851.0
2020-02-24 11:20:00,58.83,58.95,58.77,58.83,53327.0,49.0374,49.1375,48.9874,49.0374,53327.0
2020-02-24 11:25:00,58.84,58.84,58.75,58.77,42639.0,49.0458,49.0458,48.9708,48.9874,42639.0
2020-02-24 11:30:00,58.77,58.92,58.74,58.76,83009.0,48.9874,49.1125,48.9624,48.9791,83009.0
2020-02-24 11:35:00,58.77,58.8,58.66,58.73,49221.0,48.9874,49.0124,48.8957,48.9541,49221.0
2020-02-24 11:40:00,58.73,58.73,58.47,58.52,62855.0,48.9541,48.9541,48.7374,48.779,62855.0
2020-02-24 11:45:00,58.53,58.56,58.44,58.52,50424.0,48.7874,48.8124,48.7124,48.779,50424.0
2020-02-24 11:50:00,58.52,58.64,58.49,58.54,52027.0,48.779,48.8791,48.754,48.7957,52027.0
2020-02-24 11:55:00,58.55,58.69,58.43,58.52,64816.0,48.804,48.9207,48.704,48.779,64816.0
2020-02-24 12:00:00,58.51,58.52,58.37,58.43,39510.0,48.7707,48.779,48.654,48.704,39510.0
2020-02-24 12:05:00,58.43,58.45,58.31,58.33,28790.0,48.704,48.7207,48.604,48.6207,28790.0
2020-02-24 12:10:00,58.33,58.41,58.3,58.31,34233.0,48.6207,48.6873,48.5957,48.604,34233.0
2020-02-24 12:15:00,58.29,58.44,58.25,58.42,80133.0,48.5873,48.7124,48.554,48.6957,80133.0
2020-02-24 12:20:00,58.42,58.44,58.32,58.37,41114.0,48.6957,48.7124,48.6123,48.654,41114.0
2020-02-24 12:25:00,58.36,58.51,58.35,58.42,34490.0,48.6457,48.7707,48.6373,48.6957,34490.0
2020-02-24 12:30:00,58.41,58.42,58.35,58.39,32591.0,48.6873,48.6957,48.6373,48.6707,32591.0
2020-02-24 12:35:00,58.39,58.64,58.39,58.63,41011.0,48.6707,48.8791,48.6707,48.8707,41011.0
2020-02-24 12:40:00,58.63,58.69,58.58,58.64,28449.0,48.8707,48.9207,48.829,48.8791,28449.0
2020-02-24 12:45:00,58.64,58.65,58.52,58.55,36093.0,48.8791,48.8874,48.779,48.804,36093.0
2020-02-24 12:50:00,58.53,58.62,58.48,58.59,32005.0,48.7874,48.8624,48.7457,48.8374,32005.0
2020-02-24 12:55:00,58.58,58.58,58.44,58.46,31618.0,48.829,48.829,48.7124,48.729,31618.0
2020-02-24 13:00:00,58.44,58.44,58.33,58.34,30583.0,48.7124,48.7124,48.6207,48.629,30583.0
2020-02-24 13:05:00,58.34,58.46,58.34,58.37,42260.0,48.629,48.729,48.629,48.654,42260.0
2020-02-24 13:10:00,58.38,58.39,58.29,58.35,56708.0,48.6623,48.6707,48.5873,48.6373,56708.0
2020-02-24 13:15:00,58.35,58.4,58.3,58.36,52333.0,48.6373,48.679,48.5957,48.6457,52333.0
2020-02-24 13:20:00,58.36,58.48,58.35,58.42,48638.0,48.6457,48.7457,48.6373,48.6957,48638.0
2020-02-24 13:25:00,58.42,58.64,58.38,58.61,34536.0,48.6957,48.8791,48.6623,48.8541,34536.0
2020-02-24 13:30:00,58.6,58.68,58.54,58.66,31426.0,48.8457,48.9124,48.7957,48.8957,31426.0
2020-02-24 13:35:00,58.66,58.78,58.65,58.68,52554.0,48.8957,48.9958,48.8874,48.9124,52554.0
2020-02-24 13:40:00,58.68,58.68,58.53,58.6,43715.0,48.9124,48.9124,48.7874,48.8457,43715.0
2020-02-24 13:45:00,58.62,58.74,58.6,58.73,26636.0,48.8624,48.9624,48.8457,48.9541,26636.0
2020-02-24 13:50:00,58.74,58.84,58.73,58.78,61018.0,48.9624,49.0458,48.9541,48.9958,61018.0
2020-02-24 13:55:00,58.78,58.8,58.54,58.54,101200.0,48.9958,49.0124,48.7957,48.7957,101200.0
2020-02-24 14:00:00,58.52,58.58,58.44,58.47,81938.0,48.779,48.829,48.7124,48.7374,81938.0
2020-02-24 14:05:00,58.48,58.52,58.34,58.42,35049.0,48.7457,48.779,48.629,48.6957,35049.0
2020-02-24 14:10:00,58.43,58.47,58.38,58.4,18555.0,48.704,48.7374,48.6623,48.679,18555.0
2020-02-24 14:15:00,58.41,58.48,58.4,58.42,17012.0,48.6873,48.7457,48.679,48.6957,17012.0
2020-02-24 14:20:00,58.44,58.62,58.43,58.61,25722.0,48.7124,48.8624,48.704,48.8541,25722.0
2020-02-24 14:25:00,58.62,58.79,58.61,58.77,24363.0,48.8624,49.0041,48.8541,48.9874,24363.0
2020-02-24 14:30:00,58.78,58.88,58.77,58.79,33043.0,48.9958,49.0791,48.9874,49.0041,33043.0
2020-02-24 14:35:00,58.78,58.89,58.73,58.89,36167.0,48.9958,49.0874,48.9541,49.0874,36167.0
2020-02-24 14:40:00,58.89,58.89,58.8,58.83,34292.0,49.0874,49.0874,49.0124,49.0374,34292.0
2020-02-24 14:45:00,58.83,58.94,58.83,58.91,23641.0,49.0374,49.1291,49.0374,49.1041,23641.0
2020-02-24 14:50:00,58.91,58.96,58.85,58.93,23872.0,49.1041,49.1458,49.0541,49.1208,23872.0
2020-02-24 14:55:00,58.93,59.08,58.93,59.0,38799.0,49.1208,49.2458,49.1208,49.1791,38799.0
2020-02-24 15:00:00,58.99,59.08,58.93,59.04,55080.0,49.1708,49.2458,49.1208,49.2125,55080.0
2020-02-24 15:05:00,59.04,59.14,59.03,59.08,30231.0,49.2125,49.2958,49.2041,49.2458,30231.0
2020-02-24 15:10:00,59.08,59.08,58.85,58.87,50102.0,49.2458,49.2458,49.0541,49.0708,50102.0
2020-02-24 15:15:00,58.88,58.94,58.83,58.87,28903.0,49.0791,49.1291,49.0374,49.0708,28903.0
2020-02-24 15:20:00,58.87,58.94,58.82,58.83,37304.0,49.0708,49.1291,49.0291,49.0374,37304.0
2020-02-24 15:25:00,58.82,58.83,58.76,58.76,38499.0,49.0291,49.0374,48.9791,48.9791,38499.0
2020-02-24 15:30:00,58.78,58.88,58.71,58.83,45435.0,48.9958,49.0791,48.9374,49.0374,45435.0
2020-02-24 15:35:00,58.81,58.84,58.64,58.7,56083.0,49.0208,49.0458,48.8791,48.9291,56083.0
2020-02-24 15:40:00,58.71,58.73,58.58,58.59,74160.0,48.9374,48.9541,48.829,48.8374,74160.0
2020-02-24 15:45:00,58.59,58.78,58.58,58.66,118512.0,48.8374,48.9958,48.829,48.8957,118512.0
2020-02-24 15:50:00,58.67,58.7,58.43,58.43,155149.0,48.9041,48.9291,48.704,48.704,155149.0
2020-02-24 15:55:00,58.43,58.54,58.4,58.54,309464.0,48.704,48.7957,48.679,48.7957,309464.0
2020-02-25 09:30:00,59.09,59.23,58.81,58.89,136578.0,49.2542,49.3709,49.0208,49.0874,136578.0
2020-02-25 09:35:00,58.88,59.17,58.82,59.01,44722.0,49.0791,49.3208,49.0291,49.1875,44722.0
2020-02-25 09:40:00,59.04,59.05,58.67,58.74,47975.0,49.2125,49.2208,48.9041,48.9624,47975.0
2020-02-25 09:45:00,58.74,58.75,58.37,58.58,48304.0,48.9624,48.9708,48.654,48.829,48304.0
2020-02-25 09:50:00,58.56,58.98,58.54,58.92,23604.0,48.8124,49.1625,48.7957,49.1125,23604.0
2020-02-25 09:55:00,58.92,59.05,58.84,58.96,32532.0,49.1125,49.2208,49.0458,49.1458,32532.0
2020-02-25 10:00:00,58.93,59.14,58.93,59.03,38410.0,49.1208,49.2958,49.1208,49.2041,38410.0
2020-02-25 10:05:00,59.03,59.19,59.01,59.14,22190.0,49.2041,49.3375,49.1875,49.2958,22190.0
2020-02-25 10:10:00,59.11,59.11,58.89,58.95,37584.0,49.2708,49.2708,49.0874,49.1375,37584.0
2020-02-25 10:15:00,58.96,59.01,58.76,58.76,28342.0,49.1458,49.1875,48.9791,48.9791,28342.0
2020-02-25 10:20:00,58.75,58.75,58.6,58.61,43172.0,48.9708,48.9708,48.8457,48.8541,43172.0
2020-02-25 10:25:00,58.61,58.61,58.42,58.5,54858.0,48.8541,48.8541,48.6957,48.7624,54858.0
2020-02-25 10:30:00,58.51,58.62,58.27,58.46,65503.0,48.7707,48.8624,48.5706,48.729,65503.0
2020-02-25 10:35:00,58.44,58.53,58.33,58.43,28893.0,48.7124,48.7874,48.6207,48.704,28893.0
2020-02-25 10:40:00,58.43,58.65,58.38,58.62,30926.0,48.704,48.8874,48.6623,48.8624,30926.0
2020-02-25 10:45:00,58.62,58.67,58.4,58.44,24049.0,48.8624,48.9041,48.679,48.7124,24049.0
2020-02-25 10:50:00,58.42,58.42,58.13,58.26,91059.0,48.6957,48.6957,48.454,48.5623,91059.0
2020-02-25 10:55:00,58.26,58.35,58.2,58.31,53351.0,48.5623,48.6373,48.5123,48.604,53351.0
2020-02-25 11:00:00,58.34,58.43,58.14,58.18,30252.0,48.629,48.704,48.4623,48.4956,30252.0
2020-02-25 11:05:00,58.19,58.31,57.98,58.03,52831.0,48.504,48.604,48.3289,48.3706,52831.0
2020-02-25 11:10:00,58.02,58.23,58.01,58.08,42459.0,48.3623,48.5373,48.3539,48.4123,42459.0
2020-02-25 11:15:00,58.07,58.14,57.94,58.1,57572.0,48.4039,48.4623,48.2956,48.4289,57572.0
2020-02-25 11:20:00,58.07,58.13,57.85,58.01,75328.0,48.4039,48.454,48.2206,48.3539,75328.0
2020-02-25 11:25:00,58.0,58.18,57.97,58.1,35848.0,48.3456,48.4956,48.3206,48.4289,35848.0
2020-02-25 11:30:00,58.11,58.21,58.0,58.13,28619.0,48.4373,48.5206,48.3456,48.454,28619.0
2020-02-25 11:35:00,58.14,58.23,58.03,58.14,21889.0,48.4623,48.5373,48.3706,48.4623,21889.0
2020-02-25 11:40:00,58.17,58.18,57.94,57.95,36211.0,48.4873,48.4956,48.2956,48.3039,36211.0
2020-02-25 11:45:00,57.99,58.34,57.98,58.31,31646.0,48.3373,48.629,48.3289,48.604,31646.0
2020-02-25 11:50:00,58.3,58.36,58.17,58.35,16050.0,48.5957,48.6457,48.4873,48.6373,16050.0
2020-02-25 11:55:00,58.36,58.38,58.28,58.3,18401.0,48.6457,48.6623,48.579,48.5957,18401.0
2020-02-25 12:00:00,58.32,58.39,58.15,58.15,37136.0,48.6123,48.6707,48.4706,48.4706,37136.0
2020-02-25 12:05:00,58.15,58.19,58.05,58.18,22136.0,48.4706,48.504,48.3873,48.4956,22136.0
2020-02-25 12:10:00,58.16,58.24,58.1,58.13,20514.0,48.479,48.5456,48.4289,48.454,20514.0
2020-02-25 12:15:00,58.14,58.17,58.0,58.02,38042.0,48.4623,48.4873,48.3456,48.3623,38042.0
2020-02-25 12:20:00,58.02,58.08,57.97,58.04,24579.0,48.3623,48.4123,48.3206,48.3789,24579.0
2020-02-25 12:25:00,58.04,58.15,58.02,58.12,22435.0,48.3789,48.4706,48.3623,48.4456,22435.0
2020-02-25 12:30:00,58.13,58.23,58.05,58.23,40974.0,48.454,48.5373,48.3873,48.5373,40974.0
2020-02-25 12:35:00,58.22,58.29,58.2,58.23,46527.0,48.529,48.5873,48.5123,48.5373,46527.0
2020-02-25 12:40:00,58.26,58.26,57.94,57.97,23999.0,48.5623,48.5623,48.2956,48.3206,23999.0
2020-02-25 12:45:00,57.95,57.97,57.88,57.94,33461.0,48.3039,48.3206,48.2456,48.2956,33461.0
2020-02-25 12:50:00,57.94,57.99,57.88,57.95,29073.0,48.2956,48.3373,48.2456,48.3039,29073.0
2020-02-25 12:55:00,57.96,57.96,57.85,57.9,26664.0,48.3123,48.3123,48.2206,48.2622,26664.0
2020-02-25 13:00:00,57.9,57.96,57.78,57.79,40878.0,48.2622,48.3123,48.1622,48.1705,40878.0
2020-02-25 13:05:00,57.83,57.87,57.72,57.76,33316.0,48.2039,48.2372,48.1122,48.1455,33316.0
2020-02-25 13:10:00,57.79,57.9,57.73,57.77,16570.0,48.1705,48.2622,48.1205,48.1539,16570.0
2020-02-25 13:15:00,57.76,57.82,57.56,57.65,41366.0,48.1455,48.1956,47.9788,48.0539,41366.0
2020-02-25 13:20:00,57.64,57.69,57.6,57.65,33844.0,48.0455,48.0872,48.0122,48.0539,33844.0
2020-02-25 13:25:00,57.65,57.68,57.57,57.6,85578.0,48.0539,48.0789,47.9872,48.0122,85578.0
2020-02-25 13:30:00,57.59,57.6,57.36,57.4,51941.0,48.0038,48.0122,47.8121,47.8455,51941.0
2020-02-25 13:35:00,57.41,57.42,57.14,57.16,81699.0,47.8538,47.8621,47.6287,47.6454,81699.0
2020-02-25 13:40:00,57.13,57.19,57.02,57.12,131116.0,47.6204,47.6704,47.5287,47.6121,131116.0
2020-02-25 13:45:00,57.12,57.21,57.01,57.01,79662.0,47.6121,47.6871,47.5204,47.5204,79662.0
2020-02-25 13:50:00,57.02,57.15,56.92,56.93,104450.0,47.5287,47.6371,47.4454,47.4537,104450.0
2020-02-25 13:55:00,56.93,56.96,56.75,56.76,33868.0,47.4537,47.4787,47.3037,47.312,33868.0
2020-02-25 14:00:00,56.76,56.81,56.48,56.63,156942.0,47.312,47.3537,47.0786,47.2036,156942.0
2020-02-25 14:05:00,56.64,56.69,56.16,56.29,119382.0,47.212,47.2536,46.8119,46.9202,119382.0
2020-02-25 14:10:00,56.32,56.46,56.07,56.38,114495.0,46.9452,47.0619,46.7369,46.9952,114495.0
2020-02-25 14:15:00,56.37,56.44,56.06,56.15,84136.0,46.9869,47.0453,46.7285,46.8035,84136.0
2020-02-25 14:20:00,56.13,56.27,56.07,56.08,64981.0,46.7869,46.9036,46.7369,46.7452,64981.0
2020-02-25 14:25:00,56.1,56.25,56.09,56.11,59196.0,46.7619,46.8869,46.7535,46.7702,59196.0
2020-02-25 14:30:00,56.08,56.24,56.01,56.1,83078.0,46.7452,46.8786,46.6868,46.7619,83078.0
2020-02-25 14:35:00,56.1,56.24,56.0,56.07,75921.0,46.7619,46.8786,46.6785,46.7369,75921.0
2020-02-25 14:40:00,56.11,56.41,56.02,56.41,65923.0,46.7702,47.0203,46.6952,47.0203,65923.0
2020-02-25 14:45:00,56.4,56.53,56.33,56.44,59491.0,47.0119,47.1203,46.9536,47.0453,59491.0
2020-02-25 14:50:00,56.48,56.62,56.27,56.6,100665.0,47.0786,47.1953,46.9036,47.1786,100665.0
2020-02-25 14:55:00,56.63,56.7,56.55,56.59,45513.0,47.2036,47.262,47.137,47.1703,45513.0
2020-02-25 15:00:00,56.61,56.91,56.61,56.75,53191.0,47.187,47.437,47.187,47.3037,53191.0
2020-02-25 15:05:00,56.75,56.9,56.69,56.73,48918.0,47.3037,47.4287,47.2536,47.287,48918.0
2020-02-25 15:10:00,56.74,56.77,56.47,56.53,128530.0,47.2953,47.3203,47.0703,47.1203,128530.0
2020-02-25 15:15:00,56.5,56.67,56.44,56.46,38482.0,47.0953,47.237,47.0453,47.0619,38482.0
2020-02-25 15:20:00,56.46,56.54,56.26,56.35,53259.0,47.0619,47.1286,46.8952,46.9702,53259.0
2020-02-25 15:25:00,56.35,56.49,56.28,56.44,83390.0,46.9702,47.0869,46.9119,47.0453,83390.0
2020-02-25 15:30:00,56.44,56.44,56.12,56.24,95705.0,47.0453,47.0453,46.7785,46.8786,95705.0
2020-02-25 15:35:00,56.23,56.24,56.05,56.12,121793.0,46.8702,46.8786,46.7202,46.7785,121793.0
2020-02-25 15:40:00,56.1,56.34,56.1,56.32,136637.0,46.7619,46.9619,46.7619,46.9452,136637.0
2020-02-25 15:45:00,56.34,56.45,56.34,56.34,129580.0,46.9619,47.0536,46.9619,46.9619,129580.0
2020-02-25 15:50:00,56.34,56.35,56.17,56.19,193585.0,46.9619,46.9702,46.8202,46.8369,193585.0
2020-02-25 15:55:00,56.2,56.49,56.14,56.47,318895.0,46.8452,47.0869,46.7952,47.0703,318895.0
2020-02-26 09:30:00,56.02,57.03,56.02,56.97,282477.0,46.6952,47.5371,46.6952,47.487,282477.0
2020-02-26 09:35:00,56.99,57.61,56.97,57.46,88125.0,47.5037,48.0205,47.487,47.8955,88125.0
2020-02-26 09:40:00,57.52,57.68,57.41,57.56,47754.0,47.9455,48.0789,47.8538,47.9788,47754.0
2020-02-26 09:45:00,57.56,57.61,57.23,57.3,100673.0,47.9788,48.0205,47.7038,47.7621,100673.0
2020-02-26 09:50:00,57.27,57.41,57.04,57.26,103668.0,47.7371,47.8538,47.5454,47.7288,103668.0
2020-02-26 09:55:00,57.27,57.27,56.97,57.07,96447.0,47.7371,47.7371,47.487,47.5704,96447.0
2020-02-26 10:00:00,57.04,57.04,56.86,56.88,68831.0,47.5454,47.5454,47.3954,47.412,68831.0
2020-02-26 10:05:00,56.89,56.97,56.82,56.96,53412.0,47.4204,47.487,47.362,47.4787,53412.0
2020-02-26 10:10:00,56.97,56.99,56.84,56.88,77746.0,47.487,47.5037,47.3787,47.412,77746.0
2020-02-26 10:15:00,56.87,56.91,56.81,56.84,58190.0,47.4037,47.437,47.3537,47.3787,58190.0
2020-02-26 10:20:00,56.84,57.14,56.82,57.04,130990.0,47.3787,47.6287,47.362,47.5454,130990.0
2020-02-26 10:25:00,57.05,57.06,56.9,56.92,116965.0,47.5537,47.5621,47.4287,47.4454,116965.0
2020-02-26 10:30:00,56.92,57.06,56.85,57.0,54564.0,47.4454,47.5621,47.387,47.512,54564.0
2020-02-26 10:35:00,56.97,57.05,56.89,56.97,162350.0,47.487,47.5537,47.4204,47.487,162350.0
2020-02-26 10:40:00,56.95,57.32,56.94,57.32,285540.0,47.4704,47.7788,47.462,47.7788,285540.0
2020-02-26 10:45:00,57.33,57.4,57.27,57.4,35617.0,47.7871,47.8455,47.7371,47.8455,35617.0
2020-02-26 10:50:00,57.4,57.46,57.32,57.39,33842.0,47.8455,47.8955,47.7788,47.8371,33842.0
2020-02-26 10:55:00,57.38,57.42,57.26,57.29,48589.0,47.8288,47.8621,47.7288,47.7538,48589.0
2020-02-26 11:00:00,57.27,57.3,57.14,57.2,49792.0,47.7371,47.7621,47.6287,47.6788,49792.0
2020-02-26 11:05:00,57.2,57.21,57.09,57.12,21802.0,47.6788,47.6871,47.5871,47.6121,21802.0
2020-02-26 11:10:00,57.12,57.13,57.01,57.1,58362.0,47.6121,47.6204,47.5204,47.5954,58362.0
2020-02-26 11:15:00,57.09,57.28,57.07,57.27,47215.0,47.5871,47.7454,47.5704,47.7371,47215.0
2020-02-26 11:20:00,57.27,57.41,57.24,57.38,29678.0,47.7371,47.8538,47.7121,47.8288,29678.0
2020-02-26 11:25:00,57.38,57.45,57.36,57.39,32870.0,47.8288,47.8871,47.8121,47.8371,32870.0
2020-02-26 11:30:00,57.38,57.38,57.24,57.32,34896.0,47.8288,47.8288,47.7121,47.7788,34896.0
2020-02-26 11:35:00,57.32,57.44,57.24,57.41,38932.0,47.7788,47.8788,47.7121,47.8538,38932.0
2020-02-26 11:40:00,57.42,57.46,57.31,57.33,17978.0,47.8621,47.8955,47.7704,47.7871,17978.0
2020-02-26 11:45:00,57.3,57.3,57.2,57.23,22367.0,47.7621,47.7621,47.6788,47.7038,22367.0
2020-02-26 11:50:00,57.24,57.27,57.11,57.11,42887.0,47.7121,47.7371,47.6037,47.6037,42887.0
2020-02-26 11:55:00,57.11,57.22,57.07,57.1,23207.0,47.6037,47.6954,47.5704,47.5954,23207.0
2020-02-26 12:00:00,57.11,57.16,56.88,56.89,48055.0,47.6037,47.6454,47.412,47.4204,48055.0
2020-02-26 12:05:00,56.91,56.99,56.72,56.84,95283.0,47.437,47.5037,47.2787,47.3787,95283.0
2020-02-26 12:10:00,56.81,56.88,56.72,56.8,28278.0,47.3537,47.412,47.2787,47.3453,28278.0
2020-02-26 12:15:00,56.78,56.81,56.6,56.78,35432.0,47.3287,47.3537,47.1786,47.3287,35432.0
2020-02-26 12:20:00,56.78,57.02,56.78,56.99,33005.0,47.3287,47.5287,47.3287,47.5037,33005.0
2020-02-26 12:25:00,57.0,57.06,56.93,57.0,18184.0,47.512,47.5621,47.4537,47.512,18184.0
2020-02-26 12:30:00,57.03,57.25,57.03,57.22,14201.0,47.5371,47.7204,47.5371,47.6954,14201.0
2020-02-26 12:35:00,57.23,57.27,57.13,57.17,17511.0,47.7038,47.7371,47.6204,47.6538,17511.0
2020-02-26 12:40:00,57.14,57.16,56.92,56.93,34926.0,47.6287,47.6454,47.4454,47.4537,34926.0
2020-02-26 12:45:00,56.94,57.12,56.87,57.01,54649.0,47.462,47.6121,47.4037,47.5204,54649.0
2020-02-26 12:50:00,57.01,57.12,56.92,56.96,22603.0,47.5204,47.6121,47.4454,47.4787,22603.0
2020-02-26 12:55:00,56.97,57.01,56.87,56.99,20098.0,47.487,47.5204,47.4037,47.5037,20098.0
2020-02-26 13:00:00,56.97,57.05,56.93,56.97,11660.0,47.487,47.5537,47.4537,47.487,11660.0
2020-02-26 13:05:00,56.98,56.99,56.78,56.79,20009.0,47.4954,47.5037,47.3287,47.337,20009.0
2020-02-26 13:10:00,56.79,56.83,56.73,56.78,24207.0,47.337,47.3703,47.287,47.3287,24207.0
2020-02-26 13:15:00,56.79,56.89,56.75,56.78,22078.0,47.337,47.4204,47.3037,47.3287,22078.0
2020-02-26 13:20:00,56.79,56.9,56.76,56.81,41500.0,47.337,47.4287,47.312,47.3537,41500.0
2020-02-26 13:25:00,56.82,57.0,56.79,56.97,21410.0,47.362,47.512,47.337,47.487,21410.0
2020-02-26 13:30:00,56.94,56.98,56.63,56.63,38707.0,47.462,47.4954,47.2036,47.2036,38707.0
2020-02-26 13:35:00,56.64,56.7,56.39,56.4,47495.0,47.212,47.262,47.0036,47.0119,47495.0
2020-02-26 13:40:00,56.38,56.39,56.07,56.09,90658.0,46.9952,47.0036,46.7369,46.7535,90658.0
2020-02-26 13:45:00,56.09,56.51,56.06,56.44,161451.0,46.7535,47.1036,46.7285,47.0453,161451.0
2020-02-26 13:50:00,56.41,56.43,56.25,56.31,41191.0,47.0203,47.0369,46.8869,46.9369,41191.0
2020-02-26 13:55:00,56.27,56.27,56.0,56.06,63624.0,46.9036,46.9036,46.6785,46.7285,63624.0
2020-02-26 14:00:00,56.04,56.31,56.0,56.15,68078.0,46.7118,46.9369,46.6785,46.8035,68078.0
2020-02-26 14:05:00,56.14,56.37,56.12,56.18,94010.0,46.7952,46.9869,46.7785,46.8285,94010.0
2020-02-26 14:10:00,56.21,56.48,56.14,56.46,59443.0,46.8535,47.0786,46.7952,47.0619,59443.0
2020-02-26 14:15:00,56.46,56.46,56.17,56.21,83444.0,47.0619,47.0619,46.8202,46.8535,83444.0
2020-02-26 14:20:00,56.22,56.36,56.15,56.32,30229.0,46.8619,46.9786,46.8035,46.9452,30229.0
2020-02-26 14:25:00,56.33,56.49,56.29,56.29,34008.0,46.9536,47.0869,46.9202,46.9202,34008.0
2020-02-26 14:30:00,56.28,56.4,56.16,56.29,33338.0,46.9119,47.0119,46.8119,46.9202,33338.0
2020-02-26 14:35:00,56.29,56.51,56.25,56.36,63806.0,46.9202,47.1036,46.8869,46.9786,63806.0
2020-02-26 14:40:00,56.38,56.41,56.18,56.23,36274.0,46.9952,47.0203,46.8285,46.8702,36274.0
2020-02-26 14:45:00,56.25,56.38,56.19,56.27,48533.0,46.8869,46.9952,46.8369,46.9036,48533.0
2020-02-26 14:50:00,56.26,56.26,56.12,56.14,37882.0,46.8952,46.8952,46.7785,46.7952,37882.0
2020-02-26 14:55:00,56.14,56.23,56.04,56.06,46503.0,46.7952,46.8702,46.7118,46.7285,46503.0
2020-02-26 15:00:00,56.05,56.24,56.04,56.14,32596.0,46.7202,46.8786,46.7118,46.7952,32596.0
2020-02-26 15:05:00,56.13,56.16,56.02,56.11,54234.0,46.7869,46.8119,46.6952,46.7702,54234.0
2020-02-26 15:10:00,56.11,56.29,56.11,56.16,48118.0,46.7702,46.9202,46.7702,46.8119,48118.0
2020-02-26 15:15:00,56.16,56.32,56.15,56.26,56384.0,46.8119,46.9452,46.8035,46.8952,56384.0
2020-02-26 15:20:00,56.27,56.32,56.13,56.14,71823.0,46.9036,46.9452,46.7869,46.7952,71823.0
2020-02-26 15:25:00,56.14,56.18,56.03,56.07,57057.0,46.7952,46.8285,46.7035,46.7369,57057.0
2020-02-26 15:30:00,56.08,56.12,55.98,56.03,83390.0,46.7452,46.7785,46.6618,46.7035,83390.0
2020-02-26 15:35:00,56.03,56.12,55.99,56.12,62684.0,46.7035,46.7785,46.6702,46.7785,62684.0
2020-02-26 15:40:00,56.12,56.16,56.06,56.12,61289.0,46.7785,46.8119,46.7285,46.7785,61289.0
2020-02-26 15:45:00,56.12,56.14,56.01,56.03,64378.0,46.7785,46.7952,46.6868,46.7035,64378.0
2020-02-26 15:50:00,56.03,56.11,56.01,56.02,129977.0,46.7035,46.7702,46.6868,46.6952,129977.0
2020-02-26 15:55:00,56.04,56.11,55.97,55.97,234121.0,46.7118,46.7702,46.6535,46.6535,234121.0
2020-02-27 09:30:00,54.2,54.47,53.45,54.16,641137.0,45.1781,45.4032,44.553,45.1448,641137.0
2020-02-27 09:35:00,54.16,54.47,54.0,54.33,148963.0,45.1448,45.4032,45.0114,45.2865,148963.0
2020-02-27 09:40:00,54.34,54.5,53.77,54.15,237528.0,45.2948,45.4282,44.8197,45.1364,237528.0
2020-02-27 09:45:00,54.18,54.18,53.45,53.63,206003.0,45.1615,45.1615,44.553,44.703,206003.0
2020-02-27 09:50:00,53.63,54.05,53.52,53.93,176525.0,44.703,45.0531,44.6113,44.9531,176525.0
2020-02-27 09:55:00,53.95,54.24,53.65,53.78,135174.0,44.9697,45.2115,44.7197,44.828,135174.0
2020-02-27 10:00:00,53.79,53.94,53.13,53.31,242286.0,44.8364,44.9614,44.2862,44.4363,242286.0
2020-02-27 10:05:00,53.35,53.43,53.06,53.23,145077.0,44.4696,44.5363,44.2279,44.3696,145077.0
2020-02-27 10:10:00,53.21,53.47,53.02,53.09,115133.0,44.3529,44.5696,44.1945,44.2529,115133.0
2020-02-27 10:15:00,53.09,53.11,52.76,52.81,185005.0,44.2529,44.2696,43.9778,44.0195,185005.0
2020-02-27 10:20:00,52.83,53.03,52.62,52.89,102735.0,44.0362,44.2029,43.8611,44.0862,102735.0
2020-02-27 10:25:00,52.85,52.93,52.52,52.76,171840.0,44.0528,44.1195,43.7778,43.9778,171840.0
2020-02-27 10:30:00,52.77,52.78,52.6,52.65,176570.0,43.9862,43.9945,43.8445,43.8861,176570.0
2020-02-27 10:35:00,52.62,53.12,52.62,53.08,176099.0,43.8611,44.2779,43.8611,44.2446,176099.0
2020-02-27 10:40:00,53.07,53.18,52.98,53.03,129428.0,44.2362,44.3279,44.1612,44.2029,129428.0
2020-02-27 10:45:00,53.06,53.61,53.05,53.61,115653.0,44.2279,44.6863,44.2195,44.6863,115653.0
2020-02-27 10:50:00,53.6,53.75,53.44,53.52,71066.0,44.678,44.803,44.5446,44.6113,71066.0
2020-02-27 10:55:00,53.54,53.9,53.41,53.9,67480.0,44.628,44.9281,44.5196,44.9281,67480.0
2020-02-27 11:00:00,53.87,54.3,53.86,54.18,80763.0,44.9031,45.2615,44.8947,45.1615,80763.0
2020-02-27 11:05:00,54.16,54.62,54.03,54.55,189465.0,45.1448,45.5282,45.0364,45.4699,189465.0
2020-02-27 11:10:00,54.53,54.53,54.1,54.32,92875.0,45.4532,45.4532,45.0948,45.2781,92875.0
2020-02-27 11:15:00,54.28,54.64,54.28,54.62,93349.0,45.2448,45.5449,45.2448,45.5282,93349.0
2020-02-27 11:20:00,54.63,54.78,54.31,54.33,84477.0,45.5365,45.6616,45.2698,45.2865,84477.0
2020-02-27 11:25:00,54.32,54.48,54.1,54.27,79338.0,45.2781,45.4115,45.0948,45.2365,79338.0
2020-02-27 11:30:00,54.23,54.52,54.1,54.26,58435.0,45.2031,45.4449,45.0948,45.2281,58435.0
2020-02-27 11:35:00,54.29,54.41,54.08,54.28,54725.0,45.2531,45.3532,45.0781,45.2448,54725.0
2020-02-27 11:40:00,54.31,54.47,54.26,54.32,55390.0,45.2698,45.4032,45.2281,45.2781,55390.0
2020-02-27 11:45:00,54.29,54.56,54.16,54.48,48714.0,45.2531,45.4782,45.1448,45.4115,48714.0
2020-02-27 11:50:00,54.47,54.71,54.35,54.66,45863.0,45.4032,45.6032,45.3032,45.5616,45863.0
2020-02-27 11:55:00,54.64,54.68,54.38,54.41,105640.0,45.5449,45.5782,45.3282,45.3532,105640.0
2020-02-27 12:00:00,54.41,54.64,54.26,54.6,77879.0,45.3532,45.5449,45.2281,45.5115,77879.0
2020-02-27 12:05:00,54.65,54.91,54.48,54.91,348786.0,45.5532,45.7699,45.4115,45.7699,348786.0
2020-02-27 12:10:00,54.9,55.11,54.89,55.1,65487.0,45.7616,45.9366,45.7533,45.9283,65487.0
2020-02-27 12:15:00,55.12,55.2,54.86,55.15,89627.0,45.945,46.0117,45.7283,45.97,89627.0
2020-02-27 12:20:00,55.13,55.14,54.79,54.9,264331.0,45.9533,45.9617,45.6699,45.7616,264331.0
2020-02-27 12:25:00,54.9,55.24,54.9,55.18,54612.0,45.7616,46.045,45.7616,45.995,54612.0
2020-02-27 12:30:00,55.21,55.41,55.18,55.35,49948.0,46.02,46.1867,45.995,46.1367,49948.0
2020-02-27 12:35:00,55.36,55.66,55.35,55.56,75515.0,46.145,46.3951,46.1367,46.3117,75515.0
2020-02-27 12:40:00,55.56,55.58,55.22,55.22,46584.0,46.3117,46.3284,46.0283,46.0283,46584.0
2020-02-27 12:45:00,55.19,55.47,55.19,55.46,32275.0,46.0033,46.2367,46.0033,46.2284,32275.0
2020-02-27 12:50:00,55.48,55.5,55.18,55.24,82680.0,46.2451,46.2617,45.995,46.045,82680.0
2020-02-27 12:55:00,55.22,55.23,54.94,54.95,64334.0,46.0283,46.0367,45.7949,45.8033,64334.0
2020-02-27 13:00:00,54.92,55.28,54.8,55.17,50787.0,45.7783,46.0784,45.6782,45.9867,50787.0
2020-02-27 13:05:00,55.18,55.25,55.16,55.19,35835.0,45.995,46.0533,45.9783,46.0033,35835.0
2020-02-27 13:10:00,55.21,55.34,55.2,55.29,40269.0,46.02,46.1284,46.0117,46.0867,40269.0
2020-02-27 13:15:00,55.3,55.31,55.09,55.11,44966.0,46.095,46.1034,45.92,45.9366,44966.0
2020-02-27 13:20:00,55.11,55.19,54.98,55.01,33999.0,45.9366,46.0033,45.8283,45.8533,33999.0
2020-02-27 13:25:00,54.99,55.08,54.74,54.77,49904.0,45.8366,45.9116,45.6282,45.6532,49904.0
2020-02-27 13:30:00,54.77,54.9,54.69,54.73,28927.0,45.6532,45.7616,45.5866,45.6199,28927.0
2020-02-27 13:35:00,54.71,54.73,54.34,54.49,67945.0,45.6032,45.6199,45.2948,45.4199,67945.0
2020-02-27 13:40:00,54.52,54.59,54.13,54.31,47185.0,45.4449,45.5032,45.1198,45.2698,47185.0
2020-02-27 13:45:00,54.27,54.56,54.24,54.41,36546.0,45.2365,45.4782,45.2115,45.3532,36546.0
2020-02-27 13:50:00,54.39,54.49,54.08,54.29,153028.0,45.3365,45.4199,45.0781,45.2531,153028.0
2020-02-27 13:55:00,54.32,54.57,54.15,54.19,151444.0,45.2781,45.4865,45.1364,45.1698,151444.0
2020-02-27 14:00:00,54.19,54.29,54.06,54.15,33108.0,45.1698,45.2531,45.0614,45.1364,33108.0
2020-02-27 14:05:00,54.19,54.25,53.95,54.01,53549.0,45.1698,45.2198,44.9697,45.0197,53549.0
2020-02-27 14:10:00,53.99,54.31,53.99,54.28,61449.0,45.0031,45.2698,45.0031,45.2448,61449.0
2020-02-27 14:15:00,54.27,54.41,54.1,54.1,52455.0,45.2365,45.3532,45.0948,45.0948,52455.0
2020-02-27 14:20:00,54.11,54.51,54.11,54.48,42207.0,45.1031,45.4365,45.1031,45.4115,42207.0
2020-02-27 14:25:00,54.48,54.58,54.42,54.47,53850.0,45.4115,45.4949,45.3615,45.4032,53850.0
2020-02-27 14:30:00,54.47,54.48,54.21,54.32,67609.0,45.4032,45.4115,45.1865,45.2781,67609.0
2020-02-27 14:35:00,54.31,54.45,54.29,54.34,49081.0,45.2698,45.3865,45.2531,45.2948,49081.0
2020-02-27 14:40:00,54.35,54.51,54.28,54.44,59927.0,45.3032,45.4365,45.2448,45.3782,59927.0
2020-02-27 14:45:00,54.44,54.45,54.27,54.34,48446.0,45.3782,45.3865,45.2365,45.2948,48446.0
2020-02-27 14:50:00,54.31,54.39,54.26,54.29,58292.0,45.2698,45.3365,45.2281,45.2531,58292.0
2020-02-27 14:55:00,54.3,54.3,54.13,54.19,83193.0,45.2615,45.2615,45.1198,45.1698,83193.0
2020-02-27 15:00:00,54.19,54.23,53.92,54.01,91634.0,45.1698,45.2031,44.9447,45.0197,91634.0
2020-02-27 15:05:00,54.0,54.25,53.99,54.23,78667.0,45.0114,45.2198,45.0031,45.2031,78667.0
2020-02-27 15:10:00,54.24,54.33,54.18,54.18,81093.0,45.2115,45.2865,45.1615,45.1615,81093.0
2020-02-27 15:15:00,54.17,54.22,54.02,54.04,48432.0,45.1531,45.1948,45.0281,45.0448,48432.0
2020-02-27 15:20:00,54.04,54.08,53.92,54.0,48793.0,45.0448,45.0781,44.9447,45.0114,48793.0
2020-02-27 15:25:00,54.0,54.12,53.86,53.9,90841.0,45.0114,45.1114,44.8947,44.9281,90841.0
2020-02-27 15:30:00,53.85,53.95,53.7,53.88,145320.0,44.8864,44.9697,44.7614,44.9114,145320.0
2020-02-27 15:35:00,53.88,53.88,53.63,53.71,116021.0,44.9114,44.9114,44.703,44.7697,116021.0
2020-02-27 15:40:00,53.72,53.8,53.6,53.7,163519.0,44.778,44.8447,44.678,44.7614,163519.0
2020-02-27 15:45:00,53.7,53.85,53.68,53.79,124388.0,44.7614,44.8864,44.7447,44.8364,124388.0
2020-02-27 15:50:00,53.8,53.8,53.49,53.56,198435.0,44.8447,44.8447,44.5863,44.6447,198435.0
2020-02-27 15:55:00,53.56,53.61,53.27,53.29,355468.0,44.6447,44.6863,44.4029,44.4196,355468.0
2020-02-28 09:30:00,49.72,51.12,49.05,50.62,953254.0,41.4438,42.6108,40.8854,42.194,953254.0
2020-02-28 09:35:00,50.62,51.57,50.52,51.57,337931.0,42.194,42.9859,42.1107,42.9859,337931.0
2020-02-28 09:40:00,51.54,51.78,51.0,51.37,280178.0,42.9609,43.1609,42.5108,42.8192,280178.0
2020-02-28 09:45:00,51.29,51.31,50.78,50.81,228709.0,42.7525,42.7692,42.3274,42.3524,228709.0
2020-02-28 09:50:00,50.8,50.85,50.2,50.31,258440.0,42.3441,42.3857,41.8439,41.9356,258440.0
2020-02-28 09:55:00,50.34,50.37,50.0,50.04,288946.0,41.9606,41.9856,41.6772,41.7106,288946.0
2020-02-28 10:00:00,50.03,50.28,50.0,50.05,311329.0,41.7022,41.9106,41.6772,41.7189,311329.0
2020-02-28 10:05:00,50.04,50.5,50.02,50.48,151944.0,41.7106,42.094,41.6939,42.0773,151944.0
2020-02-28 10:10:00,50.45,50.63,50.16,50.37,152287.0,42.0523,42.2024,41.8106,41.9856,152287.0
2020-02-28 10:15:00,50.34,50.89,50.34,50.82,185272.0,41.9606,42.4191,41.9606,42.3607,185272.0
2020-02-28 10:20:00,50.86,50.98,50.53,50.91,258636.0,42.3941,42.4941,42.119,42.4358,258636.0
2020-02-28 10:25:00,50.93,51.08,50.66,50.7,190231.0,42.4524,42.5775,42.2274,42.2607,190231.0
2020-02-28 10:30:00,50.66,50.97,50.58,50.88,91949.0,42.2274,42.4858,42.1607,42.4108,91949.0
2020-02-28 10:35:00,50.91,50.97,50.42,50.71,175388.0,42.4358,42.4858,42.0273,42.2691,175388.0
2020-02-28 10:40:00,50.72,51.02,50.7,50.98,156362.0,42.2774,42.5275,42.2607,42.4941,156362.0
2020-02-28 10:45:00,50.97,51.11,50.9,50.96,143326.0,42.4858,42.6025,42.4274,42.4774,143326.0
2020-02-28 10:50:00,50.99,51.58,50.93,51.56,102774.0,42.5024,42.9942,42.4524,42.9776,102774.0
2020-02-28 10:55:00,51.54,51.67,51.25,51.27,127894.0,42.9609,43.0693,42.7192,42.7358,127894.0
2020-02-28 11:00:00,51.27,51.31,50.95,51.06,96069.0,42.7358,42.7692,42.4691,42.5608,96069.0
2020-02-28 11:05:00,51.05,51.08,50.63,50.67,71550.0,42.5525,42.5775,42.2024,42.2357,71550.0
2020-02-28 11:10:00,50.69,51.0,50.66,50.83,76628.0,42.2524,42.5108,42.2274,42.3691,76628.0
2020-02-28 11:15:00,50.82,51.01,50.72,50.95,111543.0,42.3607,42.5191,42.2774,42.4691,111543.0
2020-02-28 11:20:00,50.96,51.52,50.95,51.46,63680.0,42.4774,42.9442,42.4691,42.8942,63680.0
2020-02-28 11:25:00,51.47,51.82,51.25,51.81,52762.0,42.9025,43.1943,42.7192,43.186,52762.0
2020-02-28 11:30:00,51.82,52.31,51.75,52.2,105752.0,43.1943,43.6027,43.1359,43.511,105752.0
2020-02-28 11:35:00,52.21,52.56,52.19,52.45,102188.0,43.5194,43.8111,43.5027,43.7194,102188.0
2020-02-28 11:40:00,52.42,52.99,52.42,52.87,91187.0,43.6944,44.1695,43.6944,44.0695,91187.0
2020-02-28 11:45:00,52.87,52.9,52.19,52.33,87487.0,44.0695,44.0945,43.5027,43.6194,87487.0
2020-02-28 11:50:00,52.35,52.49,51.98,52.04,80936.0,43.6361,43.7528,43.3277,43.3777,80936.0
2020-02-28 11:55:00,52.03,52.17,51.67,52.13,109921.0,43.3693,43.486,43.0693,43.4527,109921.0
2020-02-28 12:00:00,52.1,52.26,51.8,52.18,89498.0,43.4277,43.561,43.1776,43.4944,89498.0
2020-02-28 12:05:00,52.18,52.55,52.17,52.39,88963.0,43.4944,43.8028,43.486,43.6694,88963.0
2020-02-28 12:10:00,52.4,52.71,52.27,52.71,63679.0,43.6777,43.9361,43.5694,43.9361,63679.0
2020-02-28 12:15:00,52.63,52.9,52.47,52.89,59021.0,43.8695,44.0945,43.7361,44.0862,59021.0
2020-02-28 12:20:00,52.89,53.19,52.89,52.9,101359.0,44.0862,44.3362,44.0862,44.0945,101359.0
2020-02-28 12:25:00,52.92,53.18,52.86,53.18,84123.0,44.1112,44.3279,44.0612,44.3279,84123.0
2020-02-28 12:30:00,53.19,53.37,53.05,53.33,100719.0,44.3362,44.4863,44.2195,44.4529,100719.0
2020-02-28 12:35:00,53.34,53.47,53.06,53.11,78405.0,44.4613,44.5696,44.2279,44.2696,78405.0
2020-02-28 12:40:00,53.12,53.55,53.07,53.13,79775.0,44.2779,44.6363,44.2362,44.2862,79775.0
2020-02-28 12:45:00,53.14,53.16,52.71,52.89,58127.0,44.2946,44.3112,43.9361,44.0862,58127.0
2020-02-28 12:50:00,52.89,53.25,52.88,53.23,57943.0,44.0862,44.3863,44.0778,44.3696,57943.0
2020-02-28 12:55:00,53.26,53.43,53.19,53.28,56778.0,44.3946,44.5363,44.3362,44.4113,56778.0
2020-02-28 13:00:00,53.28,53.54,53.2,53.24,44848.0,44.4113,44.628,44.3446,44.3779,44848.0
2020-02-28 13:05:00,53.24,53.57,53.22,53.47,74394.0,44.3779,44.653,44.3612,44.5696,74394.0
2020-02-28 13:10:00,53.48,53.48,52.96,52.96,55823.0,44.578,44.578,44.1445,44.1445,55823.0
2020-02-28 13:15:00,52.93,53.42,52.91,53.29,38672.0,44.1195,44.528,44.1028,44.4196,38672.0
2020-02-28 13:20:00,53.29,53.29,52.97,53.16,49705.0,44.4196,44.4196,44.1529,44.3112,49705.0
2020-02-28 13:25:00,53.13,53.36,53.07,53.08,43090.0,44.2862,44.4779,44.2362,44.2446,43090.0
2020-02-28 13:30:00,53.07,53.09,52.82,52.82,57236.0,44.2362,44.2529,44.0278,44.0278,57236.0
2020-02-28 13:35:00,52.83,53.04,52.78,53.02,40863.0,44.0362,44.2112,43.9945,44.1945,40863.0
2020-02-28 13:40:00,53.01,53.01,52.68,52.85,40709.0,44.1862,44.1862,43.9111,44.0528,40709.0
2020-02-28 13:45:00,52.8,52.84,52.58,52.83,71340.0,44.0112,44.0445,43.8278,44.0362,71340.0
2020-02-28 13:50:00,52.83,52.88,52.63,52.71,56034.0,44.0362,44.0778,43.8695,43.9361,56034.0
2020-02-28 13:55:00,52.73,52.89,52.56,52.85,62366.0,43.9528,44.0862,43.8111,44.0528,62366.0
2020-02-28 14:00:00,52.83,52.83,52.34,52.37,33514.0,44.0362,44.0362,43.6277,43.6527,33514.0
2020-02-28 14:05:00,52.39,52.47,52.3,52.35,39124.0,43.6694,43.7361,43.5944,43.6361,39124.0
2020-02-28 14:10:00,52.37,52.72,52.33,52.65,61253.0,43.6527,43.9445,43.6194,43.8861,61253.0
2020-02-28 14:15:00,52.63,52.68,52.54,52.57,142851.0,43.8695,43.9111,43.7944,43.8194,142851.0
2020-02-28 14:20:00,52.55,52.66,52.35,52.47,146907.0,43.8028,43.8945,43.6361,43.7361,146907.0
2020-02-28 14:25:00,52.47,52.48,52.26,52.48,62328.0,43.7361,43.7444,43.561,43.7444,62328.0
2020-02-28 14:30:00,52.5,52.74,52.44,52.6,101397.0,43.7611,43.9611,43.7111,43.8445,101397.0
2020-02-28 14:35:00,52.56,52.75,52.41,52.46,64337.0,43.8111,43.9695,43.6861,43.7278,64337.0
2020-02-28 14:40:00,52.41,52.82,52.29,52.82,231347.0,43.6861,44.0278,43.5861,44.0278,231347.0
2020-02-28 14:45:00,52.8,52.93,52.55,52.62,62043.0,44.0112,44.1195,43.8028,43.8611,62043.0
2020-02-28 14:50:00,52.64,52.64,52.37,52.48,82016.0,43.8778,43.8778,43.6527,43.7444,82016.0
2020-02-28 14:55:00,52.46,52.5,52.09,52.19,74916.0,43.7278,43.7611,43.4193,43.5027,74916.0
2020-02-28 15:00:00,52.2,52.36,52.06,52.12,48584.0,43.511,43.6444,43.3943,43.4443,48584.0
2020-02-28 15:05:00,52.11,52.21,51.97,52.13,115446.0,43.436,43.5194,43.3193,43.4527,115446.0
2020-02-28 15:10:00,52.12,52.23,52.01,52.19,69320.0,43.4443,43.536,43.3527,43.5027,69320.0
2020-02-28 15:15:00,52.17,52.4,52.11,52.22,130048.0,43.486,43.6777,43.436,43.5277,130048.0
2020-02-28 15:20:00,52.24,52.31,51.85,51.96,72656.0,43.5444,43.6027,43.2193,43.311,72656.0
2020-02-28 15:25:00,51.98,52.08,51.65,51.65,75901.0,43.3277,43.411,43.0526,43.0526,75901.0
2020-02-28 15:30:00,51.67,52.15,51.67,52.04,186022.0,43.0693,43.4694,43.0693,43.3777,186022.0
2020-02-28 15:35:00,52.09,52.11,51.94,52.09,117742.0,43.4193,43.436,43.2943,43.4193,117742.0
2020-02-28 15:40:00,52.11,52.17,51.8,51.89,127896.0,43.436,43.486,43.1776,43.2526,127896.0
2020-02-28 15:45:00,51.89,52.46,51.88,52.4,209120.0,43.2526,43.7278,43.2443,43.6777,209120.0
2020-02-28 15:50:00,52.45,52.69,52.25,52.67,337093.0,43.7194,43.9195,43.5527,43.9028,337093.0
2020-02-28 15:55:00,52.67,54.0,52.67,53.76,758182.0,43.9028,45.0114,43.9028,44.8114,758182.0
2020-03-02 09:30:00,54.5,55.46,54.47,54.52,393739.0,45.4282,46.2284,45.4032,45.4449,393739.0
2020-03-02 09:35:00,54.51,55.05,54.13,54.2,118977.0,45.4365,45.8866,45.1198,45.1781,118977.0
2020-03-02 09:40:00,54.18,54.65,54.18,54.2,99332.0,45.1615,45.5532,45.1615,45.1781,99332.0
2020-03-02 09:45:00,54.17,54.6,54.02,54.08,65595.0,45.1531,45.5115,45.0281,45.0781,65595.0
2020-03-02 09:50:00,54.05,54.21,53.87,54.17,75806.0,45.0531,45.1865,44.9031,45.1531,75806.0
2020-03-02 09:55:00,54.14,54.2,53.7,53.88,38745.0,45.1281,45.1781,44.7614,44.9114,38745.0
2020-03-02 10:00:00,53.81,54.05,53.77,54.04,57974.0,44.853,45.0531,44.8197,45.0448,57974.0
2020-03-02 10:05:00,54.02,54.02,53.68,53.87,56767.0,45.0281,45.0281,44.7447,44.9031,56767.0
2020-03-02 10:10:00,53.87,54.23,53.86,54.21,47326.0,44.9031,45.2031,44.8947,45.1865,47326.0
2020-03-02 10:15:00,54.25,54.46,54.09,54.28,87068.0,45.2198,45.3948,45.0864,45.2448,87068.0
2020-03-02 10:20:00,54.22,54.24,53.86,53.91,52036.0,45.1948,45.2115,44.8947,44.9364,52036.0
2020-03-02 10:25:00,53.99,54.22,53.9,54.17,54341.0,45.0031,45.1948,44.9281,45.1531,54341.0
2020-03-02 10:30:00,54.2,54.28,53.96,54.15,109739.0,45.1781,45.2448,44.9781,45.1364,109739.0
2020-03-02 10:35:00,54.12,54.54,54.11,54.49,80656.0,45.1114,45.4615,45.1031,45.4199,80656.0
2020-03-02 10:40:00,54.5,54.79,54.48,54.73,55293.0,45.4282,45.6699,45.4115,45.6199,55293.0
2020-03-02 10:45:00,54.76,54.88,54.68,54.77,45578.0,45.6449,45.7449,45.5782,45.6532,45578.0
2020-03-02 10:50:00,54.79,55.06,54.76,55.01,77568.0,45.6699,45.895,45.6449,45.8533,77568.0
2020-03-02 10:55:00,55.01,55.08,54.75,54.75,37969.0,45.8533,45.9116,45.6366,45.6366,37969.0
2020-03-02 11:00:00,54.73,54.98,54.71,54.95,57296.0,45.6199,45.8283,45.6032,45.8033,57296.0
2020-03-02 11:05:00,54.96,55.09,54.89,54.99,45310.0,45.8116,45.92,45.7533,45.8366,45310.0
2020-03-02 11:10:00,55.03,55.59,55.03,55.57,121974.0,45.87,46.3367,45.87,46.3201,121974.0
2020-03-02 11:15:00,55.6,55.8,55.38,55.43,173797.0,46.3451,46.5118,46.1617,46.2034,173797.0
2020-03-02 11:20:00,55.47,55.81,55.39,55.66,59688.0,46.2367,46.5201,46.17,46.3951,59688.0
2020-03-02 11:25:00,55.66,55.8,55.63,55.64,66603.0,46.3951,46.5118,46.3701,46.3784,66603.0
2020-03-02 11:30:00,55.66,55.85,55.55,55.59,87771.0,46.3951,46.5535,46.3034,46.3367,87771.0
2020-03-02 11:35:00,55.58,55.95,55.56,55.91,56543.0,46.3284,46.6368,46.3117,46.6035,56543.0
2020-03-02 11:40:00,55.87,55.89,55.63,55.87,55192.0,46.5701,46.5868,46.3701,46.5701,55192.0
2020-03-02 11:45:00,55.88,55.88,55.63,55.72,57325.0,46.5785,46.5785,46.3701,46.4451,57325.0
2020-03-02 11:50:00,55.73,56.1,55.69,56.01,56520.0,46.4534,46.7619,46.4201,46.6868,56520.0
2020-03-02 11:55:00,55.97,56.14,55.96,56.02,53705.0,46.6535,46.7952,46.6452,46.6952,53705.0
2020-03-02 12:00:00,56.02,56.18,55.99,56.02,74879.0,46.6952,46.8285,46.6702,46.6952,74879.0
2020-03-02 12:05:00,56.02,56.11,55.94,56.0,46468.0,46.6952,46.7702,46.6285,46.6785,46468.0
2020-03-02 12:10:00,56.01,56.06,55.9,55.99,77440.0,46.6868,46.7285,46.5951,46.6702,77440.0
2020-03-02 12:15:00,56.0,56.01,55.79,55.95,44525.0,46.6785,46.6868,46.5035,46.6368,44525.0
2020-03-02 12:20:00,55.96,55.96,55.78,55.85,46998.0,46.6452,46.6452,46.4951,46.5535,46998.0
2020-03-02 12:25:00,55.85,56.05,55.84,56.01,58393.0,46.5535,46.7202,46.5451,46.6868,58393.0
2020-03-02 12:30:00,56.01,56.28,56.0,56.11,51244.0,46.6868,46.9119,46.6785,46.7702,51244.0
2020-03-02 12:35:00,56.12,56.33,56.09,56.23,39878.0,46.7785,46.9536,46.7535,46.8702,39878.0
2020-03-02 12:40:00,56.26,56.32,55.97,56.02,42481.0,46.8952,46.9452,46.6535,46.6952,42481.0
2020-03-02 12:45:00,56.04,56.3,56.04,56.29,46484.0,46.7118,46.9286,46.7118,46.9202,46484.0
2020-03-02 12:50:00,56.3,56.37,56.12,56.23,48959.0,46.9286,46.9869,46.7785,46.8702,48959.0
2020-03-02 12:55:00,56.23,56.34,56.11,56.28,43807.0,46.8702,46.9619,46.7702,46.9119,43807.0
2020-03-02 13:00:00,56.29,56.4,56.21,56.4,35965.0,46.9202,47.0119,46.8535,47.0119,35965.0
2020-03-02 13:05:00,56.36,56.36,55.93,56.01,40276.0,46.9786,46.9786,46.6202,46.6868,40276.0
2020-03-02 13:10:00,56.0,56.03,55.9,55.96,45413.0,46.6785,46.7035,46.5951,46.6452,45413.0
2020-03-02 13:15:00,55.96,56.01,55.87,55.93,37263.0,46.6452,46.6868,46.5701,46.6202,37263.0
2020-03-02 13:20:00,55.94,56.03,55.86,56.0,31431.0,46.6285,46.7035,46.5618,46.6785,31431.0
2020-03-02 13:25:00,56.0,56.02,55.78,55.95,27819.0,46.6785,46.6952,46.4951,46.6368,27819.0
2020-03-02 13:30:00,55.95,56.03,55.86,56.0,31917.0,46.6368,46.7035,46.5618,46.6785,31917.0
2020-03-02 13:35:00,55.97,56.25,55.97,56.23,35722.0,46.6535,46.8869,46.6535,46.8702,35722.0
2020-03-02 13:40:00,56.24,56.25,56.09,56.21,35928.0,46.8786,46.8869,46.7535,46.8535,35928.0
2020-03-02 13:45:00,56.22,56.25,55.96,55.96,31329.0,46.8619,46.8869,46.6452,46.6452,31329.0
2020-03-02 13:50:00,55.94,56.02,55.83,55.83,25411.0,46.6285,46.6952,46.5368,46.5368,25411.0
2020-03-02 13:55:00,55.85,56.23,55.85,56.21,34620.0,46.5535,46.8702,46.5535,46.8535,34620.0
2020-03-02 14:00:00,56.22,56.25,56.12,56.18,46134.0,46.8619,46.8869,46.7785,46.8285,46134.0
2020-03-02 14:05:00,56.18,56.31,56.05,56.29,47413.0,46.8285,46.9369,46.7202,46.9202,47413.0
2020-03-02 14:10:00,56.3,56.31,56.23,56.29,57210.0,46.9286,46.9369,46.8702,46.9202,57210.0
2020-03-02 14:15:00,56.28,56.29,56.05,56.09,40631.0,46.9119,46.9202,46.7202,46.7535,40631.0
2020-03-02 14:20:00,56.09,56.14,55.94,55.95,46880.0,46.7535,46.7952,46.6285,46.6368,46880.0
2020-03-02 14:25:00,55.95,55.98,55.74,55.74,89234.0,46.6368,46.6618,46.4618,46.4618,89234.0
2020-03-02 14:30:00,55.75,55.9,55.74,55.78,51302.0,46.4701,46.5951,46.4618,46.4951,51302.0
2020-03-02 14:35:00,55.77,55.87,55.64,55.65,101725.0,46.4868,46.5701,46.3784,46.3868,101725.0
2020-03-02 14:40:00,55.64,55.69,55.46,55.59,99740.0,46.3784,46.4201,46.2284,46.3367,99740.0
2020-03-02 14:45:00,55.59,55.89,55.5,55.84,42740.0,46.3367,46.5868,46.2617,46.5451,42740.0
2020-03-02 14:50:00,55.84,56.04,55.72,56.04,35183.0,46.5451,46.7118,46.4451,46.7118,35183.0
2020-03-02 14:55:00,56.03,56.08,55.83,55.86,36247.0,46.7035,46.7452,46.5368,46.5618,36247.0
2020-03-02 15:00:00,55.87,56.17,55.86,56.12,37745.0,46.5701,46.8202,46.5618,46.7785,37745.0
2020-03-02 15:05:00,56.1,56.3,56.08,56.2,46674.0,46.7619,46.9286,46.7452,46.8452,46674.0
2020-03-02 15:10:00,56.18,56.27,56.07,56.18,67618.0,46.8285,46.9036,46.7369,46.8285,67618.0
2020-03-02 15:15:00,56.16,56.25,56.05,56.13,88242.0,46.8119,46.8869,46.7202,46.7869,88242.0
2020-03-02 15:20:00,56.12,56.48,56.08,56.45,74984.0,46.7785,47.0786,46.7452,47.0536,74984.0
2020-03-02 15:25:00,56.46,56.5,56.39,56.44,54146.0,47.0619,47.0953,47.0036,47.0453,54146.0
2020-03-02 15:30:00,56.44,56.63,56.37,56.48,102674.0,47.0453,47.2036,46.9869,47.0786,102674.0
2020-03-02 15:35:00,56.47,56.72,56.47,56.68,108497.0,47.0703,47.2787,47.0703,47.2453,108497.0
2020-03-02 15:40:00,56.67,56.69,56.49,56.54,137009.0,47.237,47.2536,47.0869,47.1286,137009.0
2020-03-02 15:45:00,56.54,56.74,56.54,56.64,180599.0,47.1286,47.2953,47.1286,47.212,180599.0
2020-03-02 15:50:00,56.62,56.73,56.34,56.38,346242.0,47.1953,47.287,46.9619,46.9952,346242.0
2020-03-02 15:55:00,56.37,56.38,55.68,55.97,714695.0,46.9869,46.9952,46.4118,46.6535,714695.0
2020-03-03 09:30:00,56.18,56.48,55.99,56.06,296268.0,46.8285,47.0786,46.6702,46.7285,296268.0
2020-03-03 09:35:00,56.06,56.27,55.76,56.18,147628.0,46.7285,46.9036,46.4785,46.8285,147628.0
2020-03-03 09:40:00,56.3,56.59,56.16,56.39,46530.0,46.9286,47.1703,46.8119,47.0036,46530.0
2020-03-03 09:45:00,56.38,56.75,56.36,56.75,88721.0,46.9952,47.3037,46.9786,47.3037,88721.0
2020-03-03 09:50:00,56.69,56.69,56.14,56.22,55323.0,47.2536,47.2536,46.7952,46.8619,55323.0
2020-03-03 09:55:00,56.21,56.4,56.12,56.3,88736.0,46.8535,47.0119,46.7785,46.9286,88736.0
2020-03-03 10:00:00,56.29,57.9,56.27,57.86,150824.0,46.9202,48.2622,46.9036,48.2289,150824.0
2020-03-03 10:05:00,57.85,58.04,57.18,57.3,135766.0,48.2206,48.3789,47.6621,47.7621,135766.0
2020-03-03 10:10:00,57.26,57.4,56.74,56.79,118813.0,47.7288,47.8455,47.2953,47.337,118813.0
2020-03-03 10:15:00,56.75,56.99,56.39,56.98,95059.0,47.3037,47.5037,47.0036,47.4954,95059.0
2020-03-03 10:20:00,56.93,57.47,56.92,57.37,130722.0,47.4537,47.9038,47.4454,47.8205,130722.0
2020-03-03 10:25:00,57.35,57.44,57.06,57.07,81231.0,47.8038,47.8788,47.5621,47.5704,81231.0
2020-03-03 10:30:00,57.06,57.31,56.85,56.91,74016.0,47.5621,47.7704,47.387,47.437,74016.0
2020-03-03 10:35:00,56.94,57.17,56.87,57.17,98060.0,47.462,47.6538,47.4037,47.6538,98060.0
2020-03-03 10:40:00,57.14,57.46,57.06,57.44,57581.0,47.6287,47.8955,47.5621,47.8788,57581.0
2020-03-03 10:45:00,57.44,57.48,56.93,57.04,40075.0,47.8788,47.9121,47.4537,47.5454,40075.0
2020-03-03 10:50:00,57.1,57.22,56.95,56.99,50595.0,47.5954,47.6954,47.4704,47.5037,50595.0
2020-03-03 10:55:00,57.08,57.31,56.98,57.27,38149.0,47.5787,47.7704,47.4954,47.7371,38149.0
2020-03-03 11:00:00,57.25,57.49,57.18,57.22,66913.0,47.7204,47.9205,47.6621,47.6954,66913.0
2020-03-03 11:05:00,57.22,57.23,56.72,56.79,61165.0,47.6954,47.7038,47.2787,47.337,61165.0
2020-03-03 11:10:00,56.77,56.79,56.27,56.38,63081.0,47.3203,47.337,46.9036,46.9952,63081.0
2020-03-03 11:15:00,56.36,56.76,56.34,56.36,28750.0,46.9786,47.312,46.9619,46.9786,28750.0
2020-03-03 11:20:00,56.38,56.61,56.08,56.08,49877.0,46.9952,47.187,46.7452,46.7452,49877.0
2020-03-03 11:25:00,56.1,56.16,55.73,55.85,77438.0,46.7619,46.8119,46.4534,46.5535,77438.0
2020-03-03 11:30:00,55.83,56.12,55.77,55.84,59121.0,46.5368,46.7785,46.4868,46.5451,59121.0
2020-03-03 11:35:00,55.9,56.15,55.83,56.1,59206.0,46.5951,46.8035,46.5368,46.7619,59206.0
2020-03-03 11:40:00,56.1,56.27,56.03,56.22,41590.0,46.7619,46.9036,46.7035,46.8619,41590.0
2020-03-03 11:45:00,56.26,56.33,55.94,55.97,22910.0,46.8952,46.9536,46.6285,46.6535,22910.0
2020-03-03 11:50:00,55.92,56.53,55.89,56.44,30064.0,46.6118,47.1203,46.5868,47.0453,30064.0
2020-03-03 11:55:00,56.44,56.76,56.38,56.68,24362.0,47.0453,47.312,46.9952,47.2453,24362.0
2020-03-03 12:00:00,56.69,56.69,56.44,56.6,23600.0,47.2536,47.2536,47.0453,47.1786,23600.0
2020-03-03 12:05:00,56.61,56.73,56.52,56.72,24713.0,47.187,47.287,47.1119,47.2787,24713.0
2020-03-03 12:10:00,56.68,56.69,56.11,56.14,30287.0,47.2453,47.2536,46.7702,46.7952,30287.0
2020-03-03 12:15:00,56.14,56.26,56.07,56.08,33410.0,46.7952,46.8952,46.7369,46.7452,33410.0
2020-03-03 12:20:00,56.08,56.29,56.01,56.29,29649.0,46.7452,46.9202,46.6868,46.9202,29649.0
2020-03-03 12:25:00,56.3,56.3,55.95,55.97,24421.0,46.9286,46.9286,46.6368,46.6535,24421.0
2020-03-03 12:30:00,56.02,56.08,55.89,55.95,35141.0,46.6952,46.7452,46.5868,46.6368,35141.0
2020-03-03 12:35:00,55.96,55.96,55.81,55.96,33732.0,46.6452,46.6452,46.5201,46.6452,33732.0
2020-03-03 12:40:00,55.91,56.05,55.82,55.87,36207.0,46.6035,46.7202,46.5285,46.5701,36207.0
2020-03-03 12:45:00,55.87,56.21,55.87,56.14,56120.0,46.5701,46.8535,46.5701,46.7952,56120.0
2020-03-03 12:50:00,56.2,56.2,55.97,56.04,107401.0,46.8452,46.8452,46.6535,46.7118,107401.0
2020-03-03 12:55:00,56.0,56.15,55.87,56.04,37710.0,46.6785,46.8035,46.5701,46.7118,37710.0
2020-03-03 13:00:00,56.03,56.04,55.74,55.82,51039.0,46.7035,46.7118,46.4618,46.5285,51039.0
2020-03-03 13:05:00,55.81,56.0,55.75,55.86,23043.0,46.5201,46.6785,46.4701,46.5618,23043.0
2020-03-03 13:10:00,55.9,56.0,55.69,55.69,25237.0,46.5951,46.6785,46.4201,46.4201,25237.0
2020-03-03 13:15:00,55.71,55.79,55.52,55.54,38187.0,46.4368,46.5035,46.2784,46.2951,38187.0
2020-03-03 13:20:00,55.58,55.69,55.26,55.29,68278.0,46.3284,46.4201,46.0617,46.0867,68278.0
2020-03-03 13:25:00,55.27,55.41,55.04,55.41,67773.0,46.07,46.1867,45.8783,46.1867,67773.0
2020-03-03 13:30:00,55.41,55.75,55.29,55.65,48371.0,46.1867,46.4701,46.0867,46.3868,48371.0
2020-03-03 13:35:00,55.69,55.69,55.41,55.6,38051.0,46.4201,46.4201,46.1867,46.3451,38051.0
2020-03-03 13:40:00,55.62,55.67,55.21,55.28,50488.0,46.3618,46.4034,46.02,46.0784,50488.0
2020-03-03 13:45:00,55.25,55.35,55.14,55.28,36050.0,46.0533,46.1367,45.9617,46.0784,36050.0
2020-03-03 13:50:00,55.27,55.37,55.03,55.11,27571.0,46.07,46.1534,45.87,45.9366,27571.0
2020-03-03 13:55:00,55.14,55.38,55.04,55.1,30587.0,45.9617,46.1617,45.8783,45.9283,30587.0
2020-03-03 14:00:00,55.13,55.27,55.02,55.03,53067.0,45.9533,46.07,45.8616,45.87,53067.0
2020-03-03 14:05:00,55.01,55.05,54.68,54.72,101683.0,45.8533,45.8866,45.5782,45.6116,101683.0
2020-03-03 14:10:00,54.7,55.18,54.66,55.18,112018.0,45.5949,45.995,45.5616,45.995,112018.0
2020-03-03 14:15:00,55.18,55.2,54.88,54.97,61045.0,45.995,46.0117,45.7449,45.82,61045.0
2020-03-03 14:20:00,54.94,55.16,54.8,54.82,61381.0,45.7949,45.9783,45.6782,45.6949,61381.0
2020-03-03 14:25:00,54.79,55.58,54.76,55.58,61961.0,45.6699,46.3284,45.6449,46.3284,61961.0
2020-03-03 14:30:00,55.61,55.66,55.39,55.55,89812.0,46.3534,46.3951,46.17,46.3034,89812.0
2020-03-03 14:35:00,55.55,55.68,55.32,55.35,55863.0,46.3034,46.4118,46.1117,46.1367,55863.0
2020-03-03 14:40:00,55.36,55.5,55.22,55.35,37967.0,46.145,46.2617,46.0283,46.1367,37967.0
2020-03-03 14:45:00,55.3,55.79,55.29,55.71,49409.0,46.095,46.5035,46.0867,46.4368,49409.0
2020-03-03 14:50:00,55.71,55.95,55.62,55.95,52595.0,46.4368,46.6368,46.3618,46.6368,52595.0
2020-03-03 14:55:00,55.91,56.13,55.87,56.13,54696.0,46.6035,46.7869,46.5701,46.7869,54696.0
2020-03-03 15:00:00,56.16,56.49,56.06,56.49,56634.0,46.8119,47.0869,46.7285,47.0869,56634.0
2020-03-03 15:05:00,56.44,56.45,56.23,56.43,76377.0,47.0453,47.0536,46.8702,47.0369,76377.0
2020-03-03 15:10:00,56.43,56.84,56.35,56.79,71694.0,47.0369,47.3787,46.9702,47.337,71694.0
2020-03-03 15:15:00,56.82,56.95,56.62,56.81,67534.0,47.362,47.4704,47.1953,47.3537,67534.0
2020-03-03 15:20:00,56.83,56.88,56.51,56.59,94718.0,47.3703,47.412,47.1036,47.1703,94718.0
2020-03-03 15:25:00,56.6,57.04,56.56,56.94,84009.0,47.1786,47.5454,47.1453,47.462,84009.0
2020-03-03 15:30:00,56.9,56.91,56.26,56.46,71176.0,47.4287,47.437,46.8952,47.0619,71176.0
2020-03-03 15:35:00,56.48,56.63,55.84,55.9,79771.0,47.0786,47.2036,46.5451,46.5951,79771.0
2020-03-03 15:40:00,55.89,56.56,55.86,56.48,58650.0,46.5868,47.1453,46.5618,47.0786,58650.0
2020-03-03 15:45:00,56.47,56.66,56.3,56.31,72092.0,47.0703,47.2286,46.9286,46.9369,72092.0
2020-03-03 15:50:00,56.28,56.34,55.92,56.3,175434.0,46.9119,46.9619,46.6118,46.9286,175434.0
2020-03-03 15:55:00,56.31,56.58,55.95,56.1,209686.0,46.9369,47.162,46.6368,46.7619,209686.0
2020-03-04 09:30:00,57.42,58.35,57.38,58.08,175974.0,47.8621,48.6373,47.8288,48.4123,175974.0
2020-03-04 09:35:00,58.0,58.05,57.65,57.91,146472.0,48.3456,48.3873,48.0539,48.2706,146472.0
2020-03-04 09:40:00,57.79,58.04,57.25,57.39,82270.0,48.1705,48.3789,47.7204,47.8371,82270.0
2020-03-04 09:45:00,57.44,57.47,57.12,57.24,69987.0,47.8788,47.9038,47.6121,47.7121,69987.0
2020-03-04 09:50:00,57.16,57.27,56.59,56.61,118432.0,47.6454,47.7371,47.1703,47.187,118432.0
2020-03-04 09:55:00,56.6,56.66,56.1,56.11,101316.0,47.1786,47.2286,46.7619,46.7702,101316.0
2020-03-04 10:00:00,56.22,56.73,56.16,56.38,63391.0,46.8619,47.287,46.8119,46.9952,63391.0
2020-03-04 10:05:00,56.43,56.88,56.27,56.7,28861.0,47.0369,47.412,46.9036,47.262,28861.0
2020-03-04 10:10:00,56.71,57.04,56.61,56.92,31800.0,47.2703,47.5454,47.187,47.4454,31800.0
2020-03-04 10:15:00,56.92,57.18,56.87,57.05,37339.0,47.4454,47.6621,47.4037,47.5537,37339.0
2020-03-04 10:20:00,57.07,57.29,57.04,57.19,32285.0,47.5704,47.7538,47.5454,47.6704,32285.0
2020-03-04 10:25:00,57.18,57.27,57.11,57.15,61468.0,47.6621,47.7371,47.6037,47.6371,61468.0
2020-03-04 10:30:00,57.13,57.19,56.82,56.89,28948.0,47.6204,47.6704,47.362,47.4204,28948.0
2020-03-04 10:35:00,56.85,56.9,56.78,56.88,32490.0,47.387,47.4287,47.3287,47.412,32490.0
2020-03-04 10:40:00,56.92,56.95,56.68,56.78,106450.0,47.4454,47.4704,47.2453,47.3287,106450.0
2020-03-04 10:45:00,56.8,56.83,56.58,56.76,86762.0,47.3453,47.3703,47.162,47.312,86762.0
2020-03-04 10:50:00,56.8,56.82,56.67,56.76,64322.0,47.3453,47.362,47.237,47.312,64322.0
2020-03-04 10:55:00,56.73,56.77,56.61,56.7,33060.0,47.287,47.3203,47.187,47.262,33060.0
2020-03-04 11:00:00,56.74,56.95,56.73,56.83,28701.0,47.2953,47.4704,47.287,47.3703,28701.0
2020-03-04 11:05:00,56.82,56.91,56.58,56.73,20925.0,47.362,47.437,47.162,47.287,20925.0
2020-03-04 11:10:00,56.72,56.89,56.7,56.87,22033.0,47.2787,47.4204,47.262,47.4037,22033.0
2020-03-04 11:15:00,56.85,56.95,56.72,56.95,19440.0,47.387,47.4704,47.2787,47.4704,19440.0
2020-03-04 11:20:00,56.96,56.97,56.71,56.95,38304.0,47.4787,47.487,47.2703,47.4704,38304.0
2020-03-04 11:25:00,56.97,57.0,56.81,56.98,37775.0,47.487,47.512,47.3537,47.4954,37775.0
2020-03-04 11:30:00,56.96,57.04,56.85,56.89,89912.0,47.4787,47.5454,47.387,47.4204,89912.0
2020-03-04 11:35:00,56.9,56.91,56.68,56.82,95232.0,47.4287,47.437,47.2453,47.362,95232.0
2020-03-04 11:40:00,56.8,56.91,56.72,56.91,52622.0,47.3453,47.437,47.2787,47.437,52622.0
2020-03-04 11:45:00,56.9,56.93,56.65,56.65,42425.0,47.4287,47.4537,47.2203,47.2203,42425.0
2020-03-04 11:50:00,56.65,56.79,56.64,56.76,17546.0,47.2203,47.337,47.212,47.312,17546.0
2020-03-04 11:55:00,56.73,56.95,56.69,56.89,19431.0,47.287,47.4704,47.2536,47.4204,19431.0
2020-03-04 12:00:00,56.9,56.99,56.8,56.87,42533.0,47.4287,47.5037,47.3453,47.4037,42533.0
2020-03-04 12:05:00,56.94,56.95,56.76,56.86,15596.0,47.462,47.4704,47.312,47.3954,15596.0
2020-03-04 12:10:00,56.86,56.89,56.72,56.83,16882.0,47.3954,47.4204,47.2787,47.3703,16882.0
2020-03-04 12:15:00,56.86,56.95,56.8,56.81,50864.0,47.3954,47.4704,47.3453,47.3537,50864.0
2020-03-04 12:20:00,56.83,56.87,56.74,56.81,11169.0,47.3703,47.4037,47.2953,47.3537,11169.0
2020-03-04 12:25:00,56.77,56.95,56.74,56.95,21107.0,47.3203,47.4704,47.2953,47.4704,21107.0
2020-03-04 12:30:00,56.99,57.04,56.92,56.96,20038.0,47.5037,47.5454,47.4454,47.4787,20038.0
2020-03-04 12:35:00,56.99,57.07,56.93,56.93,21115.0,47.5037,47.5704,47.4537,47.4537,21115.0
2020-03-04 12:40:00,56.88,57.04,56.88,57.03,19631.0,47.412,47.5454,47.412,47.5371,19631.0
2020-03-04 12:45:00,57.03,57.19,57.02,57.16,26500.0,47.5371,47.6704,47.5287,47.6454,26500.0
2020-03-04 12:50:00,57.15,57.34,57.12,57.33,27493.0,47.6371,47.7955,47.6121,47.7871,27493.0
2020-03-04 12:55:00,57.32,57.46,57.26,57.42,39549.0,47.7788,47.8955,47.7288,47.8621,39549.0
2020-03-04 13:00:00,57.4,57.52,57.37,57.48,38843.0,47.8455,47.9455,47.8205,47.9121,38843.0
2020-03-04 13:05:00,57.48,57.63,57.41,57.57,69346.0,47.9121,48.0372,47.8538,47.9872,69346.0
2020-03-04 13:10:00,57.57,57.64,57.49,57.61,29880.0,47.9872,48.0455,47.9205,48.0205,29880.0
2020-03-04 13:15:00,57.64,57.75,57.56,57.75,68275.0,48.0455,48.1372,47.9788,48.1372,68275.0
2020-03-04 13:20:00,57.77,57.87,57.75,57.87,43486.0,48.1539,48.2372,48.1372,48.2372,43486.0
2020-03-04 13:25:00,57.87,57.88,57.66,57.66,47163.0,48.2372,48.2456,48.0622,48.0622,47163.0
2020-03-04 13:30:00,57.65,57.9,57.58,57.76,44728.0,48.0539,48.2622,47.9955,48.1455,44728.0
2020-03-04 13:35:00,57.78,57.86,57.51,57.55,39076.0,48.1622,48.2289,47.9372,47.9705,39076.0
2020-03-04 13:40:00,57.51,57.63,57.51,57.56,42791.0,47.9372,48.0372,47.9372,47.9788,42791.0
2020-03-04 13:45:00,57.55,57.64,57.44,57.54,53659.0,47.9705,48.0455,47.8788,47.9622,53659.0
2020-03-04 13:50:00,57.53,57.62,57.5,57.59,25043.0,47.9538,48.0288,47.9288,48.0038,25043.0
2020-03-04 13:55:00,57.57,57.61,57.41,57.45,42319.0,47.9872,48.0205,47.8538,47.8871,42319.0
2020-03-04 14:00:00,57.47,57.51,57.27,57.33,22766.0,47.9038,47.9372,47.7371,47.7871,22766.0
2020-03-04 14:05:00,57.32,57.48,57.26,57.39,59696.0,47.7788,47.9121,47.7288,47.8371,59696.0
2020-03-04 14:10:00,57.39,57.46,57.34,57.42,27417.0,47.8371,47.8955,47.7955,47.8621,27417.0
2020-03-04 14:15:00,57.4,57.54,57.38,57.52,24054.0,47.8455,47.9622,47.8288,47.9455,24054.0
2020-03-04 14:20:00,57.52,57.59,57.47,57.52,20632.0,47.9455,48.0038,47.9038,47.9455,20632.0
2020-03-04 14:25:00,57.53,57.64,57.52,57.57,19076.0,47.9538,48.0455,47.9455,47.9872,19076.0
2020-03-04 14:30:00,57.56,57.64,57.55,57.6,32799.0,47.9788,48.0455,47.9705,48.0122,32799.0
2020-03-04 14:35:00,57.6,57.66,57.49,57.53,22056.0,48.0122,48.0622,47.9205,47.9538,22056.0
2020-03-04 14:40:00,57.53,57.59,57.46,57.56,31040.0,47.9538,48.0038,47.8955,47.9788,31040.0
2020-03-04 14:45:00,57.58,57.58,57.41,57.47,25670.0,47.9955,47.9955,47.8538,47.9038,25670.0
2020-03-04 14:50:00,57.48,57.57,57.4,57.52,37339.0,47.9121,47.9872,47.8455,47.9455,37339.0
2020-03-04 14:55:00,57.47,57.63,57.47,57.56,46594.0,47.9038,48.0372,47.9038,47.9788,46594.0
2020-03-04 15:00:00,57.56,57.64,57.54,57.62,18151.0,47.9788,48.0455,47.9622,48.0288,18151.0
2020-03-04 15:05:00,57.61,57.66,57.5,57.58,37301.0,48.0205,48.0622,47.9288,47.9955,37301.0
2020-03-04 15:10:00,57.61,57.86,57.6,57.83,94783.0,48.0205,48.2289,48.0122,48.2039,94783.0
2020-03-04 15:15:00,57.86,57.95,57.82,57.86,60464.0,48.2289,48.3039,48.1956,48.2289,60464.0
2020-03-04 15:20:00,57.86,58.02,57.85,57.98,43328.0,48.2289,48.3623,48.2206,48.3289,43328.0
2020-03-04 15:25:00,57.98,58.1,57.97,58.06,38799.0,48.3289,48.4289,48.3206,48.3956,38799.0
2020-03-04 15:30:00,58.07,58.2,58.03,58.17,53640.0,48.4039,48.5123,48.3706,48.4873,53640.0
2020-03-04 15:35:00,58.17,58.22,58.08,58.18,64944.0,48.4873,48.529,48.4123,48.4956,64944.0
2020-03-04 15:40:00,58.19,58.25,58.07,58.13,75409.0,48.504,48.554,48.4039,48.454,75409.0
2020-03-04 15:45:00,58.12,58.2,57.96,58.1,85234.0,48.4456,48.5123,48.3123,48.4289,85234.0
2020-03-04 15:50:00,58.12,58.26,58.06,58.26,141056.0,48.4456,48.5623,48.3956,48.5623,141056.0
2020-03-04 15:55:00,58.26,58.27,58.09,58.13,186904.0,48.5623,48.5706,48.4206,48.454,186904.0
2020-03-05 09:30:00,57.34,57.47,56.99,57.22,254902.0,47.7955,47.9038,47.5037,47.6954,254902.0
2020-03-05 09:35:00,57.17,57.42,56.91,57.27,124028.0,47.6538,47.8621,47.437,47.7371,124028.0
2020-03-05 09:40:00,57.36,57.44,57.1,57.44,48419.0,47.8121,47.8788,47.5954,47.8788,48419.0
2020-03-05 09:45:00,57.45,57.8,57.45,57.69,56406.0,47.8871,48.1789,47.8871,48.0872,56406.0
2020-03-05 09:50:00,57.68,57.76,57.36,57.36,62231.0,48.0789,48.1455,47.8121,47.8121,62231.0
2020-03-05 09:55:00,57.29,57.31,56.9,57.06,42707.0,47.7538,47.7704,47.4287,47.5621,42707.0
2020-03-05 10:00:00,57.1,57.3,57.01,57.03,25994.0,47.5954,47.7621,47.5204,47.5371,25994.0
2020-03-05 10:05:00,57.0,57.13,56.88,57.08,26715.0,47.512,47.6204,47.412,47.5787,26715.0
2020-03-05 10:10:00,57.11,57.45,57.09,57.45,34656.0,47.6037,47.8871,47.5871,47.8871,34656.0
2020-03-05 10:15:00,57.45,57.77,57.37,57.77,35123.0,47.8871,48.1539,47.8205,48.1539,35123.0
2020-03-05 10:20:00,57.76,58.06,57.73,58.02,59738.0,48.1455,48.3956,48.1205,48.3623,59738.0
2020-03-05 10:25:00,58.0,58.04,57.77,57.78,38606.0,48.3456,48.3789,48.1539,48.1622,38606.0
2020-03-05 10:30:00,57.81,57.94,57.79,57.94,24222.0,48.1872,48.2956,48.1705,48.2956,24222.0
2020-03-05 10:35:00,57.97,58.02,57.74,57.74,52261.0,48.3206,48.3623,48.1289,48.1289,52261.0
2020-03-05 10:40:00,57.77,58.03,57.76,57.79,71949.0,48.1539,48.3706,48.1455,48.1705,71949.0
2020-03-05 10:45:00,57.8,58.01,57.69,57.99,43401.0,48.1789,48.3539,48.0872,48.3373,43401.0
2020-03-05 10:50:00,58.0,58.15,57.96,58.04,41098.0,48.3456,48.4706,48.3123,48.3789,41098.0
2020-03-05 10:55:00,58.01,58.21,57.98,58.02,46186.0,48.3539,48.5206,48.3289,48.3623,46186.0
2020-03-05 11:00:00,57.98,58.17,57.97,58.08,24200.0,48.3289,48.4873,48.3206,48.4123,24200.0
2020-03-05 11:05:00,58.11,58.28,58.05,58.13,28056.0,48.4373,48.579,48.3873,48.454,28056.0
2020-03-05 11:10:00,58.13,58.34,58.05,58.23,41928.0,48.454,48.629,48.3873,48.5373,41928.0
2020-03-05 11:15:00,58.23,58.39,58.2,58.3,52459.0,48.5373,48.6707,48.5123,48.5957,52459.0
2020-03-05 11:20:00,58.32,58.34,58.17,58.24,77288.0,48.6123,48.629,48.4873,48.5456,77288.0
2020-03-05 11:25:00,58.21,58.43,58.17,58.28,32947.0,48.5206,48.704,48.4873,48.579,32947.0
2020-03-05 11:30:00,58.29,58.34,58.19,58.27,30583.0,48.5873,48.629,48.504,48.5706,30583.0
2020-03-05 11:35:00,58.28,58.31,58.22,58.28,25692.0,48.579,48.604,48.529,48.579,25692.0
2020-03-05 11:40:00,58.26,58.4,58.18,58.26,38248.0,48.5623,48.679,48.4956,48.5623,38248.0
2020-03-05 11:45:00,58.26,58.31,58.18,58.2,29210.0,48.5623,48.604,48.4956,48.5123,29210.0
2020-03-05 11:50:00,58.26,58.28,58.08,58.13,22026.0,48.5623,48.579,48.4123,48.454,22026.0
2020-03-05 11:55:00,58.14,58.15,57.89,58.0,33393.0,48.4623,48.4706,48.2539,48.3456,33393.0
2020-03-05 12:00:00,58.01,58.08,57.97,58.02,26114.0,48.3539,48.4123,48.3206,48.3623,26114.0
2020-03-05 12:05:00,58.01,58.04,57.83,57.91,46576.0,48.3539,48.3789,48.2039,48.2706,46576.0
2020-03-05 12:10:00,57.9,58.03,57.87,57.94,15913.0,48.2622,48.3706,48.2372,48.2956,15913.0
2020-03-05 12:15:00,57.95,57.97,57.84,57.87,15348.0,48.3039,48.3206,48.2122,48.2372,15348.0
2020-03-05 12:20:00,57.87,57.94,57.76,57.78,18673.0,48.2372,48.2956,48.1455,48.1622,18673.0
2020-03-05 12:25:00,57.77,57.95,57.71,57.9,30997.0,48.1539,48.3039,48.1039,48.2622,30997.0
2020-03-05 12:30:00,57.91,58.08,57.91,57.94,21560.0,48.2706,48.4123,48.2706,48.2956,21560.0
2020-03-05 12:35:00,57.96,58.0,57.64,57.68,27439.0,48.3123,48.3456,48.0455,48.0789,27439.0
2020-03-05 12:40:00,57.7,57.7,57.23,57.25,25940.0,48.0955,48.0955,47.7038,47.7204,25940.0
2020-03-05 12:45:00,57.24,57.26,57.05,57.26,32283.0,47.7121,47.7288,47.5537,47.7288,32283.0
2020-03-05 12:50:00,57.23,57.29,57.04,57.17,108915.0,47.7038,47.7538,47.5454,47.6538,108915.0
2020-03-05 12:55:00,57.15,57.21,56.9,56.92,41441.0,47.6371,47.6871,47.4287,47.4454,41441.0
2020-03-05 13:00:00,56.91,57.14,56.91,57.04,32242.0,47.437,47.6287,47.437,47.5454,32242.0
2020-03-05 13:05:00,57.05,57.14,56.94,57.03,112328.0,47.5537,47.6287,47.462,47.5371,112328.0
2020-03-05 13:10:00,57.05,57.18,56.99,57.14,75140.0,47.5537,47.6621,47.5037,47.6287,75140.0
2020-03-05 13:15:00,57.13,57.19,57.05,57.14,26583.0,47.6204,47.6704,47.5537,47.6287,26583.0
2020-03-05 13:20:00,57.14,57.3,57.11,57.27,30716.0,47.6287,47.7621,47.6037,47.7371,30716.0
2020-03-05 13:25:00,57.27,57.41,57.25,57.41,27042.0,47.7371,47.8538,47.7204,47.8538,27042.0
2020-03-05 13:30:00,57.38,57.59,57.35,57.59,66884.0,47.8288,48.0038,47.8038,48.0038,66884.0
2020-03-05 13:35:00,57.58,57.72,57.49,57.49,45333.0,47.9955,48.1122,47.9205,47.9205,45333.0
2020-03-05 13:40:00,57.49,57.57,57.42,57.5,27918.0,47.9205,47.9872,47.8621,47.9288,27918.0
2020-03-05 13:45:00,57.47,57.72,57.47,57.6,43594.0,47.9038,48.1122,47.9038,48.0122,43594.0
2020-03-05 13:50:00,57.6,57.67,57.37,57.37,57461.0,48.0122,48.0705,47.8205,47.8205,57461.0
2020-03-05 13:55:00,57.39,57.63,57.38,57.56,25953.0,47.8371,48.0372,47.8288,47.9788,25953.0
2020-03-05 14:00:00,57.56,57.56,57.26,57.34,60919.0,47.9788,47.9788,47.7288,47.7955,60919.0
2020-03-05 14:05:00,57.34,57.44,57.33,57.38,15126.0,47.7955,47.8788,47.7871,47.8288,15126.0
2020-03-05 14:10:00,57.39,57.5,57.33,57.48,14884.0,47.8371,47.9288,47.7871,47.9121,14884.0
2020-03-05 14:15:00,57.46,57.48,57.22,57.25,18394.0,47.8955,47.9121,47.6954,47.7204,18394.0
2020-03-05 14:20:00,57.24,57.3,57.04,57.05,28595.0,47.7121,47.7621,47.5454,47.5537,28595.0
2020-03-05 14:25:00,57.03,57.14,56.95,57.05,32338.0,47.5371,47.6287,47.4704,47.5537,32338.0
2020-03-05 14:30:00,57.06,57.16,57.04,57.1,21143.0,47.5621,47.6454,47.5454,47.5954,21143.0
2020-03-05 14:35:00,57.1,57.35,57.04,57.29,21446.0,47.5954,47.8038,47.5454,47.7538,21446.0
2020-03-05 14:40:00,57.28,57.35,57.18,57.22,34105.0,47.7454,47.8038,47.6621,47.6954,34105.0
2020-03-05 14:45:00,57.22,57.31,57.15,57.22,31832.0,47.6954,47.7704,47.6371,47.6954,31832.0
2020-03-05 14:50:00,57.24,57.27,57.0,57.0,30002.0,47.7121,47.7371,47.512,47.512,30002.0
2020-03-05 14:55:00,57.02,57.14,56.99,57.06,40392.0,47.5287,47.6287,47.5037,47.5621,40392.0
2020-03-05 15:00:00,57.06,57.08,56.86,56.95,45121.0,47.5621,47.5787,47.3954,47.4704,45121.0
2020-03-05 15:05:00,56.95,57.08,56.94,57.03,38561.0,47.4704,47.5787,47.462,47.5371,38561.0
2020-03-05 15:10:00,57.02,57.03,56.77,56.84,37105.0,47.5287,47.5371,47.3203,47.3787,37105.0
2020-03-05 15:15:00,56.85,56.89,56.76,56.83,30208.0,47.387,47.4204,47.312,47.3703,30208.0
2020-03-05 15:20:00,56.85,56.94,56.77,56.88,49390.0,47.387,47.462,47.3203,47.412,49390.0
2020-03-05 15:25:00,56.88,57.01,56.83,56.91,43259.0,47.412,47.5204,47.3703,47.437,43259.0
2020-03-05 15:30:00,56.91,57.4,56.85,57.3,65459.0,47.437,47.8455,47.387,47.7621,65459.0
2020-03-05 15:35:00,57.28,57.37,57.2,57.21,57559.0,47.7454,47.8205,47.6788,47.6871,57559.0
2020-03-05 15:40:00,57.23,57.35,57.12,57.33,45426.0,47.7038,47.8038,47.6121,47.7871,45426.0
2020-03-05 15:45:00,57.34,57.51,57.2,57.49,97202.0,47.7955,47.9372,47.6788,47.9205,97202.0
2020-03-05 15:50:00,57.45,57.67,57.31,57.33,106197.0,47.8871,48.0705,47.7704,47.7871,106197.0
2020-03-05 15:55:00,57.32,57.79,57.28,57.76,203803.0,47.7788,48.1705,47.7454,48.1455,203803.0
2020-03-06 09:30:00,55.13,55.37,54.53,54.85,270284.0,45.9533,46.1534,45.4532,45.7199,270284.0
2020-03-06 09:35:00,54.83,55.46,54.72,55.28,147815.0,45.7033,46.2284,45.6116,46.0784,147815.0
2020-03-06 09:40:00,55.35,55.35,54.73,54.88,246883.0,46.1367,46.1367,45.6199,45.7449,246883.0
2020-03-06 09:45:00,54.84,54.86,54.46,54.5,157676.0,45.7116,45.7283,45.3948,45.4282,157676.0
2020-03-06 09:50:00,54.5,54.54,54.01,54.34,160077.0,45.4282,45.4615,45.0197,45.2948,160077.0
2020-03-06 09:55:00,54.36,54.36,54.01,54.31,214698.0,45.3115,45.3115,45.0197,45.2698,214698.0
2020-03-06 10:00:00,54.34,54.58,54.34,54.45,97864.0,45.2948,45.4949,45.2948,45.3865,97864.0
2020-03-06 10:05:00,54.48,54.64,54.21,54.23,101677.0,45.4115,45.5449,45.1865,45.2031,101677.0
2020-03-06 10:10:00,54.2,54.77,54.1,54.74,153705.0,45.1781,45.6532,45.0948,45.6282,153705.0
2020-03-06 10:15:00,54.73,54.96,54.53,54.53,141239.0,45.6199,45.8116,45.4532,45.4532,141239.0
2020-03-06 10:20:00,54.5,54.65,54.29,54.42,109347.0,45.4282,45.5532,45.2531,45.3615,109347.0
2020-03-06 10:25:00,54.41,54.59,54.34,54.5,262539.0,45.3532,45.5032,45.2948,45.4282,262539.0
2020-03-06 10:30:00,54.5,54.84,54.4,54.44,154508.0,45.4282,45.7116,45.3448,45.3782,154508.0
2020-03-06 10:35:00,54.41,54.53,54.28,54.49,61005.0,45.3532,45.4532,45.2448,45.4199,61005.0
2020-03-06 10:40:00,54.48,54.69,54.35,54.5,55715.0,45.4115,45.5866,45.3032,45.4282,55715.0
2020-03-06 10:45:00,54.5,54.8,54.47,54.58,141953.0,45.4282,45.6782,45.4032,45.4949,141953.0
2020-03-06 10:50:00,54.63,54.65,54.43,54.55,64570.0,45.5365,45.5532,45.3698,45.4699,64570.0
2020-03-06 10:55:00,54.58,54.59,54.26,54.37,47716.0,45.4949,45.5032,45.2281,45.3198,47716.0
2020-03-06 11:00:00,54.37,54.38,53.89,54.04,224618.0,45.3198,45.3282,44.9197,45.0448,224618.0
2020-03-06 11:05:00,54.01,54.06,53.67,53.75,81433.0,45.0197,45.0614,44.7363,44.803,81433.0
2020-03-06 11:10:00,53.74,53.79,53.55,53.58,91062.0,44.7947,44.8364,44.6363,44.6613,91062.0
2020-03-06 11:15:00,53.56,53.65,53.31,53.38,175562.0,44.6447,44.7197,44.4363,44.4946,175562.0
2020-03-06 11:20:00,53.38,53.42,52.85,53.1,233508.0,44.4946,44.528,44.0528,44.2612,233508.0
2020-03-06 11:25:00,53.13,53.46,53.1,53.23,100540.0,44.2862,44.5613,44.2612,44.3696,100540.0
2020-03-06 11:30:00,53.25,53.61,53.25,53.51,86253.0,44.3863,44.6863,44.3863,44.603,86253.0
2020-03-06 11:35:00,53.49,53.57,53.36,53.53,96052.0,44.5863,44.653,44.4779,44.6196,96052.0
2020-03-06 11:40:00,53.53,53.55,53.06,53.08,115180.0,44.6196,44.6363,44.2279,44.2446,115180.0
2020-03-06 11:45:00,53.09,53.19,52.95,52.95,107115.0,44.2529,44.3362,44.1362,44.1362,107115.0
2020-03-06 11:50:00,52.93,53.43,52.9,53.33,121086.0,44.1195,44.5363,44.0945,44.4529,121086.0
2020-03-06 11:55:00,53.32,53.39,53.23,53.34,162011.0,44.4446,44.503,44.3696,44.4613,162011.0
2020-03-06 12:00:00,53.35,53.39,52.95,53.02,103177.0,44.4696,44.503,44.1362,44.1945,103177.0
2020-03-06 12:05:00,53.01,53.17,52.99,53.05,30875.0,44.1862,44.3196,44.1695,44.2195,30875.0
2020-03-06 12:10:00,53.04,53.14,52.94,53.06,76801.0,44.2112,44.2946,44.1279,44.2279,76801.0
2020-03-06 12:15:00,53.05,53.17,52.95,52.97,49666.0,44.2195,44.3196,44.1362,44.1529,49666.0
2020-03-06 12:20:00,52.95,53.14,52.95,52.96,43928.0,44.1362,44.2946,44.1362,44.1445,43928.0
2020-03-06 12:25:00,52.98,53.03,52.68,52.97,111410.0,44.1612,44.2029,43.9111,44.1529,111410.0
2020-03-06 12:30:00,52.98,53.38,52.95,53.37,42485.0,44.1612,44.4946,44.1362,44.4863,42485.0
2020-03-06 12:35:00,53.38,53.48,53.25,53.38,34587.0,44.4946,44.578,44.3863,44.4946,34587.0
2020-03-06 12:40:00,53.38,53.54,53.35,53.47,50204.0,44.4946,44.628,44.4696,44.5696,50204.0
2020-03-06 12:45:00,53.49,53.63,53.38,53.41,38769.0,44.5863,44.703,44.4946,44.5196,38769.0
2020-03-06 12:50:00,53.42,53.53,53.34,53.52,85433.0,44.528,44.6196,44.4613,44.6113,85433.0
2020-03-06 12:55:00,53.53,53.66,53.47,53.65,58409.0,44.6196,44.728,44.5696,44.7197,58409.0
2020-03-06 13:00:00,53.65,53.74,53.59,53.61,44781.0,44.7197,44.7947,44.6697,44.6863,44781.0
2020-03-06 13:05:00,53.61,53.83,53.6,53.62,53886.0,44.6863,44.8697,44.678,44.6947,53886.0
2020-03-06 13:10:00,53.64,53.72,53.56,53.58,45661.0,44.7113,44.778,44.6447,44.6613,45661.0
2020-03-06 13:15:00,53.58,53.8,53.58,53.75,115259.0,44.6613,44.8447,44.6613,44.803,115259.0
2020-03-06 13:20:00,53.76,54.11,53.75,53.99,118963.0,44.8114,45.1031,44.803,45.0031,118963.0
2020-03-06 13:25:00,54.01,54.01,53.82,53.92,64785.0,45.0197,45.0197,44.8614,44.9447,64785.0
2020-03-06 13:30:00,53.9,54.0,53.5,53.5,116746.0,44.9281,45.0114,44.5946,44.5946,116746.0
2020-03-06 13:35:00,53.48,53.7,53.43,53.66,72675.0,44.578,44.7614,44.5363,44.728,72675.0
2020-03-06 13:40:00,53.62,53.76,53.48,53.51,55059.0,44.6947,44.8114,44.578,44.603,55059.0
2020-03-06 13:45:00,53.5,53.51,53.17,53.18,80666.0,44.5946,44.603,44.3196,44.3279,80666.0
2020-03-06 13:50:00,53.18,53.31,53.15,53.23,59615.0,44.3279,44.4363,44.3029,44.3696,59615.0
2020-03-06 13:55:00,53.22,53.36,53.2,53.27,46045.0,44.3612,44.4779,44.3446,44.4029,46045.0
2020-03-06 14:00:00,53.27,53.32,53.15,53.24,80039.0,44.4029,44.4446,44.3029,44.3779,80039.0
2020-03-06 14:05:00,53.24,53.3,53.1,53.14,40018.0,44.3779,44.4279,44.2612,44.2946,40018.0
2020-03-06 14:10:00,53.13,53.29,53.09,53.22,45016.0,44.2862,44.4196,44.2529,44.3612,45016.0
2020-03-06 14:15:00,53.21,53.31,53.18,53.28,30244.0,44.3529,44.4363,44.3279,44.4113,30244.0
2020-03-06 14:20:00,53.24,53.31,53.16,53.3,34829.0,44.3779,44.4363,44.3112,44.4279,34829.0
2020-03-06 14:25:00,53.29,53.44,53.27,53.31,39625.0,44.4196,44.5446,44.4029,44.4363,39625.0
2020-03-06 14:30:00,53.31,53.36,53.16,53.17,32001.0,44.4363,44.4779,44.3112,44.3196,32001.0
2020-03-06 14:35:00,53.18,53.18,52.98,53.05,52161.0,44.3279,44.3279,44.1612,44.2195,52161.0
2020-03-06 14:40:00,53.04,53.1,53.01,53.05,32430.0,44.2112,44.2612,44.1862,44.2195,32430.0
2020-03-06 14:45:00,53.04,53.17,52.96,52.97,49779.0,44.2112,44.3196,44.1445,44.1529,49779.0
2020-03-06 14:50:00,52.96,53.03,52.91,52.98,39588.0,44.1445,44.2029,44.1028,44.1612,39588.0
2020-03-06 14:55:00,52.99,53.16,52.99,53.02,67303.0,44.1695,44.3112,44.1695,44.1945,67303.0
2020-03-06 15:00:00,53.01,53.1,52.95,52.96,61939.0,44.1862,44.2612,44.1362,44.1445,61939.0
2020-03-06 15:05:00,52.95,52.95,52.81,52.83,65589.0,44.1362,44.1362,44.0195,44.0362,65589.0
2020-03-06 15:10:00,52.84,53.01,52.75,52.76,125947.0,44.0445,44.1862,43.9695,43.9778,125947.0
2020-03-06 15:15:00,52.77,53.28,52.76,53.28,101654.0,43.9862,44.4113,43.9778,44.4113,101654.0
2020-03-06 15:20:00,53.27,53.33,53.12,53.33,60665.0,44.4029,44.4529,44.2779,44.4529,60665.0
2020-03-06 15:25:00,53.35,53.42,53.22,53.27,76012.0,44.4696,44.528,44.3612,44.4029,76012.0
2020-03-06 15:30:00,53.24,53.9,53.21,53.85,171820.0,44.3779,44.9281,44.3529,44.8864,171820.0
2020-03-06 15:35:00,53.83,54.06,53.4,53.43,116166.0,44.8697,45.0614,44.5113,44.5363,116166.0
2020-03-06 15:40:00,53.45,53.54,53.34,53.47,332288.0,44.553,44.628,44.4613,44.5696,332288.0
2020-03-06 15:45:00,53.47,53.7,53.45,53.64,277211.0,44.5696,44.7614,44.553,44.7113,277211.0
2020-03-06 15:50:00,53.61,54.04,53.6,53.95,371389.0,44.6863,45.0448,44.678,44.9697,371389.0
2020-03-06 15:55:00,53.95,54.33,53.85,54.11,398479.0,44.9697,45.2865,44.8864,45.1031,398479.0
2020-03-09 09:30:00,47.54,48.25,47.0,47.37,761560.0,39.6267,40.2185,39.1766,39.485,761560.0
2020-03-09 09:35:00,47.37,47.37,47.37,47.37,0.0,39.485,39.485,39.485,39.485,0.0
2020-03-09 09:40:00,47.37,47.37,47.37,47.37,0.0,39.485,39.485,39.485,39.485,0.0
2020-03-09 09:45:00,47.37,47.37,47.37,47.37,0.0,39.485,39.485,39.485,39.485,0.0
2020-03-09 09:50:00,47.5,48.01,47.0,48.0,562516.0,39.5934,40.0185,39.1766,40.0101,562516.0
2020-03-09 09:55:00,48.0,49.86,47.95,49.65,265633.0,40.0101,41.5605,39.9685,41.3855,265633.0
2020-03-09 10:00:00,49.62,49.98,49.0,49.72,209390.0,41.3605,41.6606,40.8437,41.4438,209390.0
2020-03-09 10:05:00,49.74,50.0,49.58,49.78,107586.0,41.4605,41.6772,41.3271,41.4939,107586.0
2020-03-09 10:10:00,49.84,49.91,49.57,49.78,103547.0,41.5439,41.6022,41.3188,41.4939,103547.0
2020-03-09 10:15:00,49.79,49.9,49.62,49.78,198680.0,41.5022,41.5939,41.3605,41.4939,198680.0
2020-03-09 10:20:00,49.8,49.9,49.48,49.5,133145.0,41.5105,41.5939,41.2438,41.2605,133145.0
2020-03-09 10:25:00,49.54,49.88,49.46,49.75,79255.0,41.2938,41.5772,41.2271,41.4688,79255.0
2020-03-09 10:30:00,49.76,49.93,49.69,49.89,230176.0,41.4772,41.6189,41.4188,41.5855,230176.0
2020-03-09 10:35:00,49.9,49.9,49.66,49.8,140277.0,41.5939,41.5939,41.3938,41.5105,140277.0
2020-03-09 10:40:00,49.8,50.2,49.78,50.12,143615.0,41.5105,41.8439,41.4939,41.7773,143615.0
2020-03-09 10:45:00,50.04,50.1,49.95,49.99,129616.0,41.7106,41.7606,41.6356,41.6689,129616.0
2020-03-09 10:50:00,50.0,50.13,49.95,50.04,120116.0,41.6772,41.7856,41.6356,41.7106,120116.0
2020-03-09 10:55:00,50.02,50.04,49.67,49.84,80266.0,41.6939,41.7106,41.4022,41.5439,80266.0
2020-03-09 11:00:00,49.82,49.86,49.15,49.25,155946.0,41.5272,41.5605,40.9687,41.0521,155946.0
2020-03-09 11:05:00,49.25,49.45,49.07,49.16,82090.0,41.0521,41.2188,40.902,40.9771,82090.0
2020-03-09 11:10:00,49.18,49.4,49.17,49.37,108713.0,40.9937,41.1771,40.9854,41.1521,108713.0
2020-03-09 11:15:00,49.37,49.81,49.36,49.73,67077.0,41.1521,41.5189,41.1438,41.4522,67077.0
2020-03-09 11:20:00,49.72,49.9,49.69,49.87,37511.0,41.4438,41.5939,41.4188,41.5689,37511.0
2020-03-09 11:25:00,49.9,49.93,49.72,49.79,62969.0,41.5939,41.6189,41.4438,41.5022,62969.0
2020-03-09 11:30:00,49.77,49.77,49.52,49.63,77079.0,41.4855,41.4855,41.2771,41.3688,77079.0
2020-03-09 11:35:00,49.6,49.74,49.49,49.51,76853.0,41.3438,41.4605,41.2521,41.2688,76853.0
2020-03-09 11:40:00,49.52,49.71,49.46,49.71,69090.0,41.2771,41.4355,41.2271,41.4355,69090.0
2020-03-09 11:45:00,49.71,49.95,49.67,49.92,104469.0,41.4355,41.6356,41.4022,41.6106,104469.0
2020-03-09 11:50:00,49.91,50.03,49.84,49.95,58729.0,41.6022,41.7022,41.5439,41.6356,58729.0
2020-03-09 11:55:00,49.96,50.02,49.84,49.88,58402.0,41.6439,41.6939,41.5439,41.5772,58402.0
2020-03-09 12:00:00,49.86,49.87,49.71,49.72,58991.0,41.5605,41.5689,41.4355,41.4438,58991.0
2020-03-09 12:05:00,49.71,50.04,49.71,50.0,52755.0,41.4355,41.7106,41.4355,41.6772,52755.0
2020-03-09 12:10:00,49.99,50.21,49.97,50.15,131326.0,41.6689,41.8523,41.6522,41.8023,131326.0
2020-03-09 12:15:00,50.16,50.36,50.14,50.18,55924.0,41.8106,41.9773,41.7939,41.8273,55924.0
2020-03-09 12:20:00,50.18,50.22,50.03,50.04,115479.0,41.8273,41.8606,41.7022,41.7106,115479.0
2020-03-09 12:25:00,50.06,50.1,49.53,49.62,73571.0,41.7272,41.7606,41.2855,41.3605,73571.0
2020-03-09 12:30:00,49.61,49.7,49.48,49.62,68725.0,41.3522,41.4272,41.2438,41.3605,68725.0
2020-03-09 12:35:00,49.63,49.65,49.51,49.54,79377.0,41.3688,41.3855,41.2688,41.2938,79377.0
2020-03-09 12:40:00,49.55,49.63,49.45,49.5,114316.0,41.3021,41.3688,41.2188,41.2605,114316.0
2020-03-09 12:45:00,49.49,49.5,49.21,49.27,45974.0,41.2521,41.2605,41.0187,41.0687,45974.0
2020-03-09 12:50:00,49.28,49.33,49.1,49.14,52795.0,41.0771,41.1188,40.927,40.9604,52795.0
2020-03-09 12:55:00,49.11,49.12,49.0,49.01,70684.0,40.9354,40.9437,40.8437,40.852,70684.0
2020-03-09 13:00:00,49.01,49.22,48.95,49.1,94846.0,40.852,41.0271,40.802,40.927,94846.0
2020-03-09 13:05:00,49.07,49.16,48.96,49.03,35119.0,40.902,40.9771,40.8103,40.8687,35119.0
2020-03-09 13:10:00,49.02,49.28,49.02,49.26,37491.0,40.8604,41.0771,40.8604,41.0604,37491.0
2020-03-09 13:15:00,49.25,49.28,49.1,49.17,36786.0,41.0521,41.0771,40.927,40.9854,36786.0
2020-03-09 13:20:00,49.14,49.15,48.93,49.02,34096.0,40.9604,40.9687,40.7853,40.8604,34096.0
2020-03-09 13:25:00,49.02,49.08,48.82,48.86,44157.0,40.8604,40.9104,40.6937,40.727,44157.0
2020-03-09 13:30:00,48.84,48.84,48.6,48.61,36359.0,40.7103,40.7103,40.5103,40.5186,36359.0
2020-03-09 13:35:00,48.6,48.66,48.51,48.51,63085.0,40.5103,40.5603,40.4353,40.4353,63085.0
2020-03-09 13:40:00,48.52,48.54,48.21,48.3,65896.0,40.4436,40.4603,40.1852,40.2602,65896.0
2020-03-09 13:45:00,48.31,48.48,48.29,48.43,72931.0,40.2685,40.4102,40.2519,40.3686,72931.0
2020-03-09 13:50:00,48.43,48.45,48.11,48.12,50153.0,40.3686,40.3852,40.1018,40.1102,50153.0
2020-03-09 13:55:00,48.13,48.22,48.03,48.08,121677.0,40.1185,40.1935,40.0352,40.0768,121677.0
2020-03-09 14:00:00,48.09,48.14,47.96,48.01,100753.0,40.0852,40.1268,39.9768,40.0185,100753.0
2020-03-09 14:05:00,48.02,48.13,47.94,47.96,59746.0,40.0268,40.1185,39.9601,39.9768,59746.0
2020-03-09 14:10:00,47.96,48.08,47.91,48.04,87618.0,39.9768,40.0768,39.9351,40.0435,87618.0
2020-03-09 14:15:00,48.03,48.23,47.95,47.96,116864.0,40.0352,40.2019,39.9685,39.9768,116864.0
2020-03-09 14:20:00,47.96,48.01,47.75,47.77,130062.0,39.9768,40.0185,39.8018,39.8184,130062.0
2020-03-09 14:25:00,47.76,47.77,47.57,47.58,81635.0,39.8101,39.8184,39.6517,39.6601,81635.0
2020-03-09 14:30:00,47.58,47.58,47.33,47.44,166823.0,39.6601,39.6601,39.4517,39.5434,166823.0
2020-03-09 14:35:00,47.44,47.59,47.43,47.56,320667.0,39.5434,39.6684,39.535,39.6434,320667.0
2020-03-09 14:40:00,47.57,47.58,47.17,47.29,182168.0,39.6517,39.6601,39.3183,39.4183,182168.0
2020-03-09 14:45:00,47.29,47.53,47.19,47.36,184386.0,39.4183,39.6184,39.335,39.4767,184386.0
2020-03-09 14:50:00,47.36,47.62,47.23,47.47,202818.0,39.4767,39.6934,39.3683,39.5684,202818.0
2020-03-09 14:55:00,47.49,47.53,47.38,47.43,166438.0,39.585,39.6184,39.4933,39.535,166438.0
2020-03-09 15:00:00,47.42,47.62,47.23,47.57,139898.0,39.5267,39.6934,39.3683,39.6517,139898.0
2020-03-09 15:05:00,47.58,47.79,47.5,47.79,280256.0,39.6601,39.8351,39.5934,39.8351,280256.0
2020-03-09 15:10:00,47.79,47.79,47.56,47.66,159806.0,39.8351,39.8351,39.6434,39.7267,159806.0
2020-03-09 15:15:00,47.65,47.93,47.65,47.88,120826.0,39.7184,39.9518,39.7184,39.9101,120826.0
2020-03-09 15:20:00,47.88,47.99,47.79,47.94,93822.0,39.9101,40.0018,39.8351,39.9601,93822.0
2020-03-09 15:25:00,47.94,48.05,47.85,47.87,100950.0,39.9601,40.0518,39.8851,39.9018,100950.0
2020-03-09 15:30:00,47.86,47.88,47.64,47.67,172735.0,39.8934,39.9101,39.7101,39.7351,172735.0
2020-03-09 15:35:00,47.67,47.93,47.67,47.86,155750.0,39.7351,39.9518,39.7351,39.8934,155750.0
2020-03-09 15:40:00,47.86,47.88,47.59,47.67,146196.0,39.8934,39.9101,39.6684,39.7351,146196.0
2020-03-09 15:45:00,47.66,47.76,47.55,47.75,207716.0,39.7267,39.8101,39.6351,39.8018,207716.0
2020-03-09 15:50:00,47.76,47.79,47.02,47.05,535388.0,39.8101,39.8351,39.1933,39.2183,535388.0
2020-03-09 15:55:00,47.05,47.11,46.95,46.97,535493.0,39.2183,39.2683,39.1349,39.1516,535493.0
2020-03-10 09:30:00,49.86,50.29,49.83,49.94,293444.0,41.5605,41.919,41.5355,41.6272,293444.0
2020-03-10 09:35:00,49.94,50.34,49.89,50.14,231834.0,41.6272,41.9606,41.5855,41.7939,231834.0
2020-03-10 09:40:00,50.17,50.2,49.99,49.99,134297.0,41.8189,41.8439,41.6689,41.6689,134297.0
2020-03-10 09:45:00,49.99,50.02,49.6,49.95,153596.0,41.6689,41.6939,41.3438,41.6356,153596.0
2020-03-10 09:50:00,49.95,50.09,49.73,50.03,168659.0,41.6356,41.7523,41.4522,41.7022,168659.0
2020-03-10 09:55:00,50.02,50.18,49.9,49.93,68628.0,41.6939,41.8273,41.5939,41.6189,68628.0
2020-03-10 10:00:00,49.91,50.17,49.75,50.16,86056.0,41.6022,41.8189,41.4688,41.8106,86056.0
2020-03-10 10:05:00,50.17,50.23,50.06,50.12,101833.0,41.8189,41.869,41.7272,41.7773,101833.0
2020-03-10 10:10:00,50.14,50.25,50.05,50.24,69861.0,41.7939,41.8856,41.7189,41.8773,69861.0
2020-03-10 10:15:00,50.23,50.24,50.11,50.19,49557.0,41.869,41.8773,41.7689,41.8356,49557.0
2020-03-10 10:20:00,50.18,50.29,50.18,50.24,79831.0,41.8273,41.919,41.8273,41.8773,79831.0
2020-03-10 10:25:00,50.23,50.24,50.15,50.21,55699.0,41.869,41.8773,41.8023,41.8523,55699.0
2020-03-10 10:30:00,50.2,50.21,50.0,50.02,106706.0,41.8439,41.8523,41.6772,41.6939,106706.0
2020-03-10 10:35:00,50.02,50.02,49.71,49.74,117560.0,41.6939,41.6939,41.4355,41.4605,117560.0
2020-03-10 10:40:00,49.74,49.78,49.04,49.07,89532.0,41.4605,41.4939,40.877,40.902,89532.0
2020-03-10 10:45:00,49.06,49.07,48.54,48.57,89551.0,40.8937,40.902,40.4603,40.4853,89551.0
2020-03-10 10:50:00,48.57,48.65,48.5,48.51,52982.0,40.4853,40.5519,40.4269,40.4353,52982.0
2020-03-10 10:55:00,48.5,48.54,48.34,48.36,84918.0,40.4269,40.4603,40.2936,40.3102,84918.0
2020-03-10 11:00:00,48.34,48.47,48.22,48.41,56357.0,40.2936,40.4019,40.1935,40.3519,56357.0
2020-03-10 11:05:00,48.41,48.63,48.26,48.62,61014.0,40.3519,40.5353,40.2269,40.5269,61014.0
2020-03-10 11:10:00,48.61,48.65,48.47,48.57,39123.0,40.5186,40.5519,40.4019,40.4853,39123.0
2020-03-10 11:15:00,48.57,48.68,48.21,48.22,75979.0,40.4853,40.577,40.1852,40.1935,75979.0
2020-03-10 11:20:00,48.21,48.24,48.0,48.01,99753.0,40.1852,40.2102,40.0101,40.0185,99753.0
2020-03-10 11:25:00,48.02,48.09,48.0,48.0,64826.0,40.0268,40.0852,40.0101,40.0101,64826.0
2020-03-10 11:30:00,48.01,48.02,47.7,47.81,65200.0,40.0185,40.0268,39.7601,39.8518,65200.0
2020-03-10 11:35:00,47.81,47.91,47.76,47.89,39255.0,39.8518,39.9351,39.8101,39.9185,39255.0
2020-03-10 11:40:00,47.89,48.0,47.79,47.98,59449.0,39.9185,40.0101,39.8351,39.9935,59449.0
2020-03-10 11:45:00,47.96,48.2,47.94,48.18,86740.0,39.9768,40.1769,39.9601,40.1602,86740.0
2020-03-10 11:50:00,48.18,48.29,48.01,48.03,55337.0,40.1602,40.2519,40.0185,40.0352,55337.0
2020-03-10 11:55:00,48.02,48.26,48.02,48.23,35203.0,40.0268,40.2269,40.0268,40.2019,35203.0
2020-03-10 12:00:00,48.21,48.59,48.21,48.43,70585.0,40.1852,40.5019,40.1852,40.3686,70585.0
2020-03-10 12:05:00,48.44,48.56,48.34,48.36,55742.0,40.3769,40.4769,40.2936,40.3102,55742.0
2020-03-10 12:10:00,48.38,48.55,48.19,48.24,133129.0,40.3269,40.4686,40.1685,40.2102,133129.0
2020-03-10 12:15:00,48.25,48.4,48.22,48.33,79142.0,40.2185,40.3436,40.1935,40.2852,79142.0
2020-03-10 12:20:00,48.29,48.41,48.28,48.31,59344.0,40.2519,40.3519,40.2435,40.2685,59344.0
2020-03-10 12:25:00,48.33,48.47,48.3,48.41,56744.0,40.2852,40.4019,40.2602,40.3519,56744.0
2020-03-10 12:30:00,48.41,48.41,48.23,48.31,64858.0,40.3519,40.3519,40.2019,40.2685,64858.0
2020-03-10 12:35:00,48.3,48.54,48.28,48.54,58130.0,40.2602,40.4603,40.2435,40.4603,58130.0
2020-03-10 12:40:00,48.5,48.69,48.46,48.67,40637.0,40.4269,40.5853,40.3936,40.5686,40637.0
2020-03-10 12:45:00,48.68,49.0,48.65,48.96,52738.0,40.577,40.8437,40.5519,40.8103,52738.0
2020-03-10 12:50:00,48.98,49.25,48.91,49.24,60347.0,40.827,41.0521,40.7687,41.0437,60347.0
2020-03-10 12:55:00,49.22,49.47,49.16,49.35,52214.0,41.0271,41.2355,40.9771,41.1354,52214.0
2020-03-10 13:00:00,49.36,49.41,49.11,49.14,121849.0,41.1438,41.1854,40.9354,40.9604,121849.0
2020-03-10 13:05:00,49.14,49.45,49.11,49.35,50247.0,40.9604,41.2188,40.9354,41.1354,50247.0
2020-03-10 13:10:00,49.36,49.56,49.21,49.51,48106.0,41.1438,41.3105,41.0187,41.2688,48106.0
2020-03-10 13:15:00,49.51,49.61,49.41,49.54,32989.0,41.2688,41.3522,41.1854,41.2938,32989.0
2020-03-10 13:20:00,49.54,49.7,49.53,49.68,34530.0,41.2938,41.4272,41.2855,41.4105,34530.0
2020-03-10 13:25:00,49.66,49.67,49.17,49.36,75381.0,41.3938,41.4022,40.9854,41.1438,75381.0
2020-03-10 13:30:00,49.33,49.44,49.11,49.28,56033.0,41.1188,41.2104,40.9354,41.0771,56033.0
2020-03-10 13:35:00,49.26,49.3,49.05,49.1,43095.0,41.0604,41.0938,40.8854,40.927,43095.0
2020-03-10 13:40:00,49.12,49.15,48.75,48.75,110900.0,40.9437,40.9687,40.6353,40.6353,110900.0
2020-03-10 13:45:00,48.7,48.8,48.45,48.51,45863.0,40.5936,40.677,40.3852,40.4353,45863.0
2020-03-10 13:50:00,48.52,48.59,48.35,48.35,26681.0,40.4436,40.5019,40.3019,40.3019,26681.0
2020-03-10 13:55:00,48.38,48.4,48.24,48.26,48793.0,40.3269,40.3436,40.2102,40.2269,48793.0
2020-03-10 14:00:00,48.27,48.28,48.18,48.19,38073.0,40.2352,40.2435,40.1602,40.1685,38073.0
2020-03-10 14:05:00,48.23,48.35,48.15,48.29,61525.0,40.2019,40.3019,40.1352,40.2519,61525.0
2020-03-10 14:10:00,48.28,48.48,48.21,48.46,98662.0,40.2435,40.4102,40.1852,40.3936,98662.0
2020-03-10 14:15:00,48.49,48.69,48.48,48.66,35798.0,40.4186,40.5853,40.4102,40.5603,35798.0
2020-03-10 14:20:00,48.68,48.77,48.54,48.54,86335.0,40.577,40.652,40.4603,40.4603,86335.0
2020-03-10 14:25:00,48.55,48.92,48.53,48.91,30971.0,40.4686,40.777,40.4519,40.7687,30971.0
2020-03-10 14:30:00,48.91,49.0,48.84,48.93,54906.0,40.7687,40.8437,40.7103,40.7853,54906.0
2020-03-10 14:35:00,48.93,49.2,48.9,49.18,65343.0,40.7853,41.0104,40.7603,40.9937,65343.0
2020-03-10 14:40:00,49.14,49.54,49.02,49.39,86427.0,40.9604,41.2938,40.8604,41.1688,86427.0
2020-03-10 14:45:00,49.38,49.78,49.36,49.73,36418.0,41.1604,41.4939,41.1438,41.4522,36418.0
2020-03-10 14:50:00,49.79,49.79,49.45,49.68,36451.0,41.5022,41.5022,41.2188,41.4105,36451.0
2020-03-10 14:55:00,49.69,49.79,49.51,49.61,46111.0,41.4188,41.5022,41.2688,41.3522,46111.0
2020-03-10 15:00:00,49.63,49.8,49.52,49.74,66131.0,41.3688,41.5105,41.2771,41.4605,66131.0
2020-03-10 15:05:00,49.73,49.85,49.47,49.53,59884.0,41.4522,41.5522,41.2355,41.2855,59884.0
2020-03-10 15:10:00,49.55,49.84,49.52,49.73,45278.0,41.3021,41.5439,41.2771,41.4522,45278.0
2020-03-10 15:15:00,49.73,50.04,49.64,50.01,67209.0,41.4522,41.7106,41.3772,41.6856,67209.0
2020-03-10 15:20:00,50.0,50.07,49.85,49.9,61391.0,41.6772,41.7356,41.5522,41.5939,61391.0
2020-03-10 15:25:00,49.88,49.92,49.76,49.9,43238.0,41.5772,41.6106,41.4772,41.5939,43238.0
2020-03-10 15:30:00,49.9,49.99,49.76,49.77,59617.0,41.5939,41.6689,41.4772,41.4855,59617.0
2020-03-10 15:35:00,49.76,50.11,49.74,50.09,74221.0,41.4772,41.7689,41.4605,41.7523,74221.0
2020-03-10 15:40:00,50.09,50.2,50.04,50.2,100272.0,41.7523,41.8439,41.7106,41.8439,100272.0
2020-03-10 15:45:00,50.19,50.34,50.17,50.32,98831.0,41.8356,41.9606,41.8189,41.944,98831.0
2020-03-10 15:50:00,50.34,50.63,50.33,50.61,127338.0,41.9606,42.2024,41.9523,42.1857,127338.0
2020-03-10 15:55:00,50.63,50.77,50.51,50.59,290089.0,42.2024,42.3191,42.1023,42.169,290089.0
2020-03-11 09:30:00,48.54,48.94,48.08,48.88,247796.0,40.4603,40.7937,40.0768,40.7437,247796.0
2020-03-11 09:35:00,48.83,49.62,48.58,48.95,105301.0,40.702,41.3605,40.4936,40.802,105301.0
2020-03-11 09:40:00,49.04,49.36,48.87,49.05,73129.0,40.877,41.1438,40.7353,40.8854,73129.0
2020-03-11 09:45:00,49.02,49.41,49.02,49.19,78163.0,40.8604,41.1854,40.8604,41.0021,78163.0
2020-03-11 09:50:00,49.18,49.5,49.11,49.3,44223.0,40.9937,41.2605,40.9354,41.0938,44223.0
2020-03-11 09:55:00,49.32,49.62,49.22,49.44,66908.0,41.1104,41.3605,41.0271,41.2104,66908.0
2020-03-11 10:00:00,49.53,49.7,49.16,49.3,68395.0,41.2855,41.4272,40.9771,41.0938,68395.0
2020-03-11 10:05:00,49.28,49.53,48.98,49.02,59078.0,41.0771,41.2855,40.827,40.8604,59078.0
2020-03-11 10:10:00,49.03,49.23,48.98,49.06,65675.0,40.8687,41.0354,40.827,40.8937,65675.0
2020-03-11 10:15:00,49.06,49.09,48.55,48.73,105592.0,40.8937,40.9187,40.4686,40.6186,105592.0
2020-03-11 10:20:00,48.72,48.75,48.47,48.52,57864.0,40.6103,40.6353,40.4019,40.4436,57864.0
2020-03-11 10:25:00,48.53,48.61,48.21,48.3,84705.0,40.4519,40.5186,40.1852,40.2602,84705.0
2020-03-11 10:30:00,48.3,48.65,48.14,48.65,69617.0,40.2602,40.5519,40.1268,40.5519,69617.0
2020-03-11 10:35:00,48.66,48.67,48.42,48.59,36215.0,40.5603,40.5686,40.3602,40.5019,36215.0
2020-03-11 10:40:00,48.55,48.81,48.5,48.67,43891.0,40.4686,40.6853,40.4269,40.5686,43891.0
2020-03-11 10:45:00,48.69,48.97,48.49,48.56,50066.0,40.5853,40.8187,40.4186,40.4769,50066.0
2020-03-11 10:50:00,48.57,48.63,48.27,48.31,75504.0,40.4853,40.5353,40.2352,40.2685,75504.0
2020-03-11 10:55:00,48.33,48.41,48.1,48.3,88938.0,40.2852,40.3519,40.0935,40.2602,88938.0
2020-03-11 11:00:00,48.33,48.91,48.08,48.52,72706.0,40.2852,40.7687,40.0768,40.4436,72706.0
2020-03-11 11:05:00,48.54,48.77,48.48,48.75,32748.0,40.4603,40.652,40.4102,40.6353,32748.0
2020-03-11 11:10:00,48.75,48.93,48.65,48.85,37673.0,40.6353,40.7853,40.5519,40.7187,37673.0
2020-03-11 11:15:00,48.82,48.82,48.51,48.55,25523.0,40.6937,40.6937,40.4353,40.4686,25523.0
2020-03-11 11:20:00,48.57,48.6,48.3,48.3,28763.0,40.4853,40.5103,40.2602,40.2602,28763.0
2020-03-11 11:25:00,48.28,48.51,48.28,48.5,39530.0,40.2435,40.4353,40.2435,40.4269,39530.0
2020-03-11 11:30:00,48.5,48.59,48.33,48.57,38286.0,40.4269,40.5019,40.2852,40.4853,38286.0
2020-03-11 11:35:00,48.57,48.75,48.42,48.72,26136.0,40.4853,40.6353,40.3602,40.6103,26136.0
2020-03-11 11:40:00,48.74,48.84,48.63,48.68,52849.0,40.627,40.7103,40.5353,40.577,52849.0
2020-03-11 11:45:00,48.68,48.86,48.53,48.85,22435.0,40.577,40.727,40.4519,40.7187,22435.0
2020-03-11 11:50:00,48.87,48.96,48.24,48.85,36403.0,40.7353,40.8103,40.2102,40.7187,36403.0
2020-03-11 11:55:00,48.85,49.06,48.82,49.0,42752.0,40.7187,40.8937,40.6937,40.8437,42752.0
2020-03-11 12:00:00,48.97,49.22,48.94,49.2,26224.0,40.8187,41.0271,40.7937,41.0104,26224.0
2020-03-11 12:05:00,49.21,49.57,49.2,49.49,38005.0,41.0187,41.3188,41.0104,41.2521,38005.0
2020-03-11 12:10:00,49.5,49.77,49.5,49.64,27888.0,41.2605,41.4855,41.2605,41.3772,27888.0
2020-03-11 12:15:00,49.64,49.98,49.61,49.85,35383.0,41.3772,41.6606,41.3522,41.5522,35383.0
2020-03-11 12:20:00,49.84,49.94,49.57,49.58,36866.0,41.5439,41.6272,41.3188,41.3271,36866.0
2020-03-11 12:25:00,49.59,49.67,49.37,49.57,56831.0,41.3355,41.4022,41.1521,41.3188,56831.0
2020-03-11 12:30:00,49.56,49.71,49.3,49.37,35578.0,41.3105,41.4355,41.0938,41.1521,35578.0
2020-03-11 12:35:00,49.38,49.4,49.05,49.06,40274.0,41.1604,41.1771,40.8854,40.8937,40274.0
2020-03-11 12:40:00,49.05,49.16,48.75,48.88,44200.0,40.8854,40.9771,40.6353,40.7437,44200.0
2020-03-11 12:45:00,48.91,49.07,48.84,48.94,39554.0,40.7687,40.902,40.7103,40.7937,39554.0
2020-03-11 12:50:00,48.96,49.01,48.82,48.84,31724.0,40.8103,40.852,40.6937,40.7103,31724.0
2020-03-11 12:55:00,48.81,48.97,48.68,48.91,34548.0,40.6853,40.8187,40.577,40.7687,34548.0
2020-03-11 13:00:00,48.88,48.88,48.65,48.71,23909.0,40.7437,40.7437,40.5519,40.602,23909.0
2020-03-11 13:05:00,48.72,48.78,48.49,48.51,37442.0,40.6103,40.6603,40.4186,40.4353,37442.0
2020-03-11 13:10:00,48.51,48.59,48.41,48.47,35616.0,40.4353,40.5019,40.3519,40.4019,35616.0
2020-03-11 13:15:00,48.48,48.58,48.34,48.44,35465.0,40.4102,40.4936,40.2936,40.3769,35465.0
2020-03-11 13:20:00,48.47,48.61,48.42,48.51,24881.0,40.4019,40.5186,40.3602,40.4353,24881.0
2020-03-11 13:25:00,48.52,48.89,48.5,48.83,30418.0,40.4436,40.752,40.4269,40.702,30418.0
2020-03-11 13:30:00,48.84,48.95,48.82,48.89,17641.0,40.7103,40.802,40.6937,40.752,17641.0
2020-03-11 13:35:00,48.89,48.98,48.8,48.84,23391.0,40.752,40.827,40.677,40.7103,23391.0
2020-03-11 13:40:00,48.83,48.89,48.55,48.6,40489.0,40.702,40.752,40.4686,40.5103,40489.0
2020-03-11 13:45:00,48.58,48.9,48.52,48.83,21874.0,40.4936,40.7603,40.4436,40.702,21874.0
2020-03-11 13:50:00,48.84,48.84,48.69,48.76,30433.0,40.7103,40.7103,40.5853,40.6436,30433.0
2020-03-11 13:55:00,48.76,48.99,48.75,48.85,22668.0,40.6436,40.8354,40.6353,40.7187,22668.0
2020-03-11 14:00:00,48.85,48.94,48.62,48.62,39336.0,40.7187,40.7937,40.5269,40.5269,39336.0
2020-03-11 14:05:00,48.6,48.74,48.24,48.25,39222.0,40.5103,40.627,40.2102,40.2185,39222.0
2020-03-11 14:10:00,48.26,48.38,48.18,48.19,29572.0,40.2269,40.3269,40.1602,40.1685,29572.0
2020-03-11 14:15:00,48.16,48.27,48.02,48.15,46152.0,40.1435,40.2352,40.0268,40.1352,46152.0
2020-03-11 14:20:00,48.13,48.17,48.04,48.09,36306.0,40.1185,40.1518,40.0435,40.0852,36306.0
2020-03-11 14:25:00,48.08,48.16,48.04,48.1,48563.0,40.0768,40.1435,40.0435,40.0935,48563.0
2020-03-11 14:30:00,48.11,48.46,48.08,48.23,52052.0,40.1018,40.3936,40.0768,40.2019,52052.0
2020-03-11 14:35:00,48.25,48.27,48.05,48.18,47977.0,40.2185,40.2352,40.0518,40.1602,47977.0
2020-03-11 14:40:00,48.16,48.45,48.16,48.27,56473.0,40.1435,40.3852,40.1435,40.2352,56473.0
2020-03-11 14:45:00,48.31,48.44,48.11,48.12,91609.0,40.2685,40.3769,40.1018,40.1102,91609.0
2020-03-11 14:50:00,48.12,48.17,47.94,48.02,152172.0,40.1102,40.1518,39.9601,40.0268,152172.0
2020-03-11 14:55:00,48.05,48.18,47.97,48.09,96562.0,40.0518,40.1602,39.9851,40.0852,96562.0
2020-03-11 15:00:00,48.09,48.14,47.5,47.57,124239.0,40.0852,40.1268,39.5934,39.6517,124239.0
2020-03-11 15:05:00,47.58,47.6,46.86,46.91,227113.0,39.6601,39.6767,39.0599,39.1016,227113.0
2020-03-11 15:10:00,46.91,46.93,46.15,46.39,345449.0,39.1016,39.1183,38.4681,38.6681,345449.0
2020-03-11 15:15:00,46.39,46.93,46.28,46.75,189645.0,38.6681,39.1183,38.5764,38.9682,189645.0
2020-03-11 15:20:00,46.73,46.84,46.43,46.45,127992.0,38.9515,39.0432,38.7015,38.7182,127992.0
2020-03-11 15:25:00,46.45,46.91,46.44,46.87,129535.0,38.7182,39.1016,38.7098,39.0682,129535.0
2020-03-11 15:30:00,46.89,47.38,46.72,47.32,189459.0,39.0849,39.4933,38.9432,39.4433,189459.0
2020-03-11 15:35:00,47.32,47.45,47.17,47.26,119686.0,39.4433,39.5517,39.3183,39.3933,119686.0
2020-03-11 15:40:00,47.26,47.44,47.06,47.22,219919.0,39.3933,39.5434,39.2266,39.36,219919.0
2020-03-11 15:45:00,47.22,47.73,47.2,47.59,170405.0,39.36,39.7851,39.3433,39.6684,170405.0
2020-03-11 15:50:00,47.61,47.61,47.16,47.29,406330.0,39.6851,39.6851,39.31,39.4183,406330.0
2020-03-11 15:55:00,47.28,47.73,47.28,47.35,399210.0,39.41,39.7851,39.41,39.4683,399210.0
2020-03-12 09:30:00,40.21,42.02,40.13,41.32,991304.0,33.5168,35.0255,33.4501,34.4421,991304.0
2020-03-12 09:35:00,41.48,41.6,41.3,41.35,93126.0,34.5754,34.6755,34.4254,34.4671,93126.0
2020-03-12 09:40:00,41.35,41.35,41.35,41.35,0.0,34.4671,34.4671,34.4671,34.4671,0.0
2020-03-12 09:45:00,41.35,41.35,41.35,41.35,0.0,34.4671,34.4671,34.4671,34.4671,0.0
2020-03-12 09:50:00,40.0,41.0,37.95,38.09,610562.0,33.3418,34.1753,31.633,31.7497,610562.0
2020-03-12 09:55:00,38.06,41.35,37.46,41.25,973928.0,31.7247,34.4671,31.2246,34.3837,973928.0
2020-03-12 10:00:00,41.2,41.5,40.17,40.96,522676.0,34.342,34.5921,33.4835,34.142,522676.0
2020-03-12 10:05:00,40.94,41.6,40.65,41.12,580231.0,34.1253,34.6755,33.8836,34.2754,580231.0
2020-03-12 10:10:00,41.1,41.49,40.65,40.98,284559.0,34.2587,34.5838,33.8836,34.1587,284559.0
2020-03-12 10:15:00,41.0,41.56,40.06,41.2,395812.0,34.1753,34.6421,33.3918,34.342,395812.0
2020-03-12 10:20:00,41.21,41.33,40.89,40.99,192119.0,34.3504,34.4504,34.0836,34.167,192119.0
2020-03-12 10:25:00,41.02,41.61,40.84,41.58,134218.0,34.192,34.6838,34.042,34.6588,134218.0
2020-03-12 10:30:00,41.65,42.33,41.47,42.3,287767.0,34.7171,35.2839,34.5671,35.2589,287767.0
2020-03-12 10:35:00,42.26,42.84,42.01,42.82,249765.0,35.2256,35.7091,35.0172,35.6924,249765.0
2020-03-12 10:40:00,42.81,43.85,42.76,43.64,284181.0,35.684,36.5509,35.6424,36.3759,284181.0
2020-03-12 10:45:00,43.66,43.93,43.23,43.67,209471.0,36.3926,36.6176,36.0341,36.4009,209471.0
2020-03-12 10:50:00,43.69,44.44,43.67,44.29,146349.0,36.4176,37.0427,36.4009,36.9177,146349.0
2020-03-12 10:55:00,44.28,44.28,43.84,44.03,139626.0,36.9094,36.9094,36.5426,36.701,139626.0
2020-03-12 11:00:00,43.95,43.99,43.1,43.39,172405.0,36.6343,36.6676,35.9258,36.1675,172405.0
2020-03-12 11:05:00,43.38,43.38,42.76,43.23,161046.0,36.1592,36.1592,35.6424,36.0341,161046.0
2020-03-12 11:10:00,43.25,43.44,43.01,43.23,151645.0,36.0508,36.2092,35.8508,36.0341,151645.0
2020-03-12 11:15:00,43.22,43.47,42.74,42.77,130249.0,36.0258,36.2342,35.6257,35.6507,130249.0
2020-03-12 11:20:00,42.73,43.06,42.73,42.76,75359.0,35.6174,35.8924,35.6174,35.6424,75359.0
2020-03-12 11:25:00,42.74,43.13,42.71,43.03,102358.0,35.6257,35.9508,35.6007,35.8674,102358.0
2020-03-12 11:30:00,43.02,43.22,42.75,42.81,65888.0,35.8591,36.0258,35.634,35.684,65888.0
2020-03-12 11:35:00,42.82,42.82,42.23,42.24,102917.0,35.6924,35.6924,35.2006,35.2089,102917.0
2020-03-12 11:40:00,42.23,42.96,42.23,42.94,117602.0,35.2006,35.8091,35.2006,35.7924,117602.0
2020-03-12 11:45:00,42.91,42.96,42.24,42.29,111250.0,35.7674,35.8091,35.2089,35.2506,111250.0
2020-03-12 11:50:00,42.3,42.33,41.98,42.12,124466.0,35.2589,35.2839,34.9922,35.1089,124466.0
2020-03-12 11:55:00,42.1,42.41,42.1,42.34,46110.0,35.0922,35.3506,35.0922,35.2923,46110.0
2020-03-12 12:00:00,42.32,42.66,42.25,42.31,73626.0,35.2756,35.559,35.2173,35.2673,73626.0
2020-03-12 12:05:00,42.3,42.54,42.2,42.43,95307.0,35.2589,35.459,35.1756,35.3673,95307.0
2020-03-12 12:10:00,42.42,42.56,42.27,42.3,130126.0,35.359,35.4757,35.2339,35.2589,130126.0
2020-03-12 12:15:00,42.27,42.54,42.19,42.4,78056.0,35.2339,35.459,35.1673,35.3423,78056.0
2020-03-12 12:20:00,42.39,42.69,42.38,42.63,76245.0,35.334,35.584,35.3256,35.534,76245.0
2020-03-12 12:25:00,42.67,42.7,42.37,42.43,64672.0,35.5674,35.5924,35.3173,35.3673,64672.0
2020-03-12 12:30:00,42.41,42.41,41.82,41.82,78498.0,35.3506,35.3506,34.8588,34.8588,78498.0
2020-03-12 12:35:00,41.84,41.85,41.53,41.55,134838.0,34.8755,34.8838,34.6171,34.6338,134838.0
2020-03-12 12:40:00,41.57,41.58,41.35,41.49,80810.0,34.6505,34.6588,34.4671,34.5838,80810.0
2020-03-12 12:45:00,41.5,41.65,41.18,41.28,142675.0,34.5921,34.7171,34.3254,34.4087,142675.0
2020-03-12 12:50:00,41.28,42.4,41.2,42.19,136719.0,34.4087,35.3423,34.342,35.1673,136719.0
2020-03-12 12:55:00,42.2,43.46,42.19,43.25,160817.0,35.1756,36.2259,35.1673,36.0508,160817.0
2020-03-12 13:00:00,43.23,44.41,43.23,44.0,225581.0,36.0341,37.0177,36.0341,36.676,225581.0
2020-03-12 13:05:00,44.03,44.45,43.54,43.7,186342.0,36.701,37.0511,36.2925,36.4259,186342.0
2020-03-12 13:10:00,43.72,43.82,42.59,42.71,189276.0,36.4426,36.5259,35.5007,35.6007,189276.0
2020-03-12 13:15:00,42.62,42.71,42.21,42.5,120267.0,35.5257,35.6007,35.1839,35.4256,120267.0
2020-03-12 13:20:00,42.5,42.57,42.24,42.51,72185.0,35.4256,35.484,35.2089,35.434,72185.0
2020-03-12 13:25:00,42.51,42.51,42.02,42.06,88729.0,35.434,35.434,35.0255,35.0589,88729.0
2020-03-12 13:30:00,42.06,42.12,41.91,41.98,83717.0,35.0589,35.1089,34.9339,34.9922,83717.0
2020-03-12 13:35:00,41.96,41.98,41.38,41.39,53901.0,34.9755,34.9922,34.4921,34.5004,53901.0
2020-03-12 13:40:00,41.39,41.96,41.39,41.75,169022.0,34.5004,34.9755,34.5004,34.8005,169022.0
2020-03-12 13:45:00,41.78,42.29,41.55,42.04,145506.0,34.8255,35.2506,34.6338,35.0422,145506.0
2020-03-12 13:50:00,42.05,42.12,41.71,41.89,94747.0,35.0506,35.1089,34.7671,34.9172,94747.0
2020-03-12 13:55:00,41.87,42.15,41.86,42.04,120106.0,34.9005,35.1339,34.8922,35.0422,120106.0
2020-03-12 14:00:00,42.02,42.32,41.89,41.97,89755.0,35.0255,35.2756,34.9172,34.9839,89755.0
2020-03-12 14:05:00,41.98,42.07,41.78,41.85,65908.0,34.9922,35.0672,34.8255,34.8838,65908.0
2020-03-12 14:10:00,41.84,41.86,41.21,41.21,67644.0,34.8755,34.8922,34.3504,34.3504,67644.0
2020-03-12 14:15:00,41.25,41.36,41.01,41.1,116331.0,34.3837,34.4754,34.1837,34.2587,116331.0
2020-03-12 14:20:00,41.09,41.43,41.08,41.31,135684.0,34.2504,34.5338,34.242,34.4337,135684.0
2020-03-12 14:25:00,41.31,41.41,41.19,41.2,133089.0,34.4337,34.5171,34.3337,34.342,133089.0
2020-03-12 14:30:00,41.2,41.24,40.87,40.96,204915.0,34.342,34.3754,34.067,34.142,204915.0
2020-03-12 14:35:00,40.97,41.0,40.63,40.73,98350.0,34.1503,34.1753,33.8669,33.9503,98350.0
2020-03-12 14:40:00,40.75,40.77,40.52,40.57,131815.0,33.9669,33.9836,33.7752,33.8169,131815.0
2020-03-12 14:45:00,40.58,40.82,40.46,40.8,141878.0,33.8252,34.0253,33.7252,34.0086,141878.0
2020-03-12 14:50:00,40.82,41.01,40.5,40.53,146631.0,34.0253,34.1837,33.7586,33.7836,146631.0
2020-03-12 14:55:00,40.51,40.71,40.44,40.62,132006.0,33.7669,33.9336,33.7085,33.8586,132006.0
2020-03-12 15:00:00,40.6,40.72,40.55,40.55,274906.0,33.8419,33.9419,33.8002,33.8002,274906.0
2020-03-12 15:05:00,40.55,40.95,40.48,40.7,128757.0,33.8002,34.1337,33.7419,33.9253,128757.0
2020-03-12 15:10:00,40.72,40.91,40.43,40.44,104430.0,33.9419,34.1003,33.7002,33.7085,104430.0
2020-03-12 15:15:00,40.44,40.44,40.25,40.26,149843.0,33.7085,33.7085,33.5502,33.5585,149843.0
2020-03-12 15:20:00,40.26,40.32,40.24,40.28,232768.0,33.5585,33.6085,33.5418,33.5752,232768.0
2020-03-12 15:25:00,40.28,40.34,40.1,40.33,275340.0,33.5752,33.6252,33.4251,33.6169,275340.0
2020-03-12 15:30:00,40.3,40.89,40.3,40.5,223661.0,33.5919,34.0836,33.5919,33.7586,223661.0
2020-03-12 15:35:00,40.52,40.61,40.45,40.52,169835.0,33.7752,33.8503,33.7169,33.7752,169835.0
2020-03-12 15:40:00,40.52,40.81,40.35,40.42,259405.0,33.7752,34.017,33.6335,33.6919,259405.0
2020-03-12 15:45:00,40.42,40.5,40.0,40.08,370391.0,33.6919,33.7586,33.3418,33.4085,370391.0
2020-03-12 15:50:00,40.08,40.29,40.02,40.16,517311.0,33.4085,33.5835,33.3585,33.4752,517311.0
2020-03-12 15:55:00,40.16,40.16,39.9,40.03,994470.0,33.4752,33.4752,33.2584,33.3668,994470.0
2020-03-13 09:30:00,43.94,44.77,43.11,43.13,632837.0,36.626,37.3178,35.9341,35.9508,632837.0
2020-03-13 09:35:00,43.1,43.21,41.7,41.76,238737.0,35.9258,36.0175,34.7588,34.8088,238737.0
2020-03-13 09:40:00,41.71,41.71,40.79,41.02,250620.0,34.7671,34.7671,34.0003,34.192,250620.0
2020-03-13 09:45:00,41.03,42.3,40.99,41.95,246744.0,34.2003,35.2589,34.167,34.9672,246744.0
2020-03-13 09:50:00,41.95,42.24,41.89,41.95,223399.0,34.9672,35.2089,34.9172,34.9672,223399.0
2020-03-13 09:55:00,41.97,42.0,41.68,41.98,256729.0,34.9839,35.0089,34.7421,34.9922,256729.0
2020-03-13 10:00:00,41.98,42.49,41.81,42.16,162032.0,34.9922,35.4173,34.8505,35.1422,162032.0
2020-03-13 10:05:00,42.17,42.19,41.33,41.38,106206.0,35.1506,35.1673,34.4504,34.4921,106206.0
2020-03-13 10:10:00,41.33,41.75,41.29,41.45,123504.0,34.4504,34.8005,34.4171,34.5504,123504.0
2020-03-13 10:15:00,41.44,41.64,41.36,41.63,106002.0,34.5421,34.7088,34.4754,34.7005,106002.0
2020-03-13 10:20:00,41.57,42.24,41.49,42.01,198383.0,34.6505,35.2089,34.5838,35.0172,198383.0
2020-03-13 10:25:00,41.97,42.31,41.88,42.25,165915.0,34.9839,35.2673,34.9089,35.2173,165915.0
2020-03-13 10:30:00,42.24,42.9,42.22,42.73,167259.0,35.2089,35.7591,35.1923,35.6174,167259.0
2020-03-13 10:35:00,42.72,42.86,42.49,42.7,112022.0,35.609,35.7257,35.4173,35.5924,112022.0
2020-03-13 10:40:00,42.81,42.87,42.62,42.71,72816.0,35.684,35.7341,35.5257,35.6007,72816.0
2020-03-13 10:45:00,42.67,42.79,42.57,42.73,72824.0,35.5674,35.6674,35.484,35.6174,72824.0
2020-03-13 10:50:00,42.76,42.91,42.71,42.82,82762.0,35.6424,35.7674,35.6007,35.6924,82762.0
2020-03-13 10:55:00,42.82,42.84,42.02,42.02,82297.0,35.6924,35.7091,35.0255,35.0255,82297.0
2020-03-13 11:00:00,42.05,42.14,41.76,42.09,241318.0,35.0506,35.1256,34.8088,35.0839,241318.0
2020-03-13 11:05:00,42.07,42.38,41.95,42.07,77357.0,35.0672,35.3256,34.9672,35.0672,77357.0
2020-03-13 11:10:00,42.07,42.39,41.82,42.34,90789.0,35.0672,35.334,34.8588,35.2923,90789.0
2020-03-13 11:15:00,42.35,42.37,41.97,42.24,84634.0,35.3006,35.3173,34.9839,35.2089,84634.0
2020-03-13 11:20:00,42.23,42.59,42.22,42.59,129646.0,35.2006,35.5007,35.1923,35.5007,129646.0
2020-03-13 11:25:00,42.57,42.64,41.9,41.9,139023.0,35.484,35.5423,34.9255,34.9255,139023.0
2020-03-13 11:30:00,41.88,41.96,41.05,41.05,91210.0,34.9089,34.9755,34.217,34.217,91210.0
2020-03-13 11:35:00,41.06,41.06,40.87,41.02,139600.0,34.2253,34.2253,34.067,34.192,139600.0
2020-03-13 11:40:00,41.01,41.1,40.9,41.06,60461.0,34.1837,34.2587,34.092,34.2253,60461.0
2020-03-13 11:45:00,41.07,41.15,40.85,40.87,73839.0,34.2337,34.3004,34.0503,34.067,73839.0
2020-03-13 11:50:00,40.88,41.0,40.63,40.99,89718.0,34.0753,34.1753,33.8669,34.167,89718.0
2020-03-13 11:55:00,40.99,41.05,40.78,40.86,107614.0,34.167,34.217,33.992,34.0586,107614.0
2020-03-13 12:00:00,40.84,40.88,40.31,40.45,75413.0,34.042,34.0753,33.6002,33.7169,75413.0
2020-03-13 12:05:00,40.47,41.08,40.45,41.0,48578.0,33.7336,34.242,33.7169,34.1753,48578.0
2020-03-13 12:10:00,41.04,41.4,40.84,41.36,61980.0,34.2087,34.5088,34.042,34.4754,61980.0
2020-03-13 12:15:00,41.37,41.76,41.34,41.64,47231.0,34.4837,34.8088,34.4587,34.7088,47231.0
2020-03-13 12:20:00,41.67,41.83,41.55,41.83,96658.0,34.7338,34.8672,34.6338,34.8672,96658.0
2020-03-13 12:25:00,41.83,41.93,41.75,41.81,33526.0,34.8672,34.9505,34.8005,34.8505,33526.0
2020-03-13 12:30:00,41.76,42.2,41.71,42.08,58496.0,34.8088,35.1756,34.7671,35.0756,58496.0
2020-03-13 12:35:00,42.08,42.12,41.85,42.0,44124.0,35.0756,35.1089,34.8838,35.0089,44124.0
2020-03-13 12:40:00,42.01,42.16,41.89,42.01,46842.0,35.0172,35.1422,34.9172,35.0172,46842.0
2020-03-13 12:45:00,42.02,42.04,41.83,41.98,35837.0,35.0255,35.0422,34.8672,34.9922,35837.0
2020-03-13 12:50:00,41.97,42.44,41.97,42.27,33358.0,34.9839,35.3756,34.9839,35.2339,33358.0
2020-03-13 12:55:00,42.27,42.27,42.0,42.07,36196.0,35.2339,35.2339,35.0089,35.0672,36196.0
2020-03-13 13:00:00,42.06,42.19,42.0,42.03,43069.0,35.0589,35.1673,35.0089,35.0339,43069.0
2020-03-13 13:05:00,42.06,42.07,41.92,42.02,52722.0,35.0589,35.0672,34.9422,35.0255,52722.0
2020-03-13 13:10:00,42.01,42.36,41.97,42.33,27468.0,35.0172,35.309,34.9839,35.2839,27468.0
2020-03-13 13:15:00,42.32,42.5,42.32,42.47,31525.0,35.2756,35.4256,35.2756,35.4006,31525.0
2020-03-13 13:20:00,42.47,42.59,42.39,42.51,82177.0,35.4006,35.5007,35.334,35.434,82177.0
2020-03-13 13:25:00,42.55,42.95,42.51,42.94,60934.0,35.4673,35.8007,35.434,35.7924,60934.0
2020-03-13 13:30:00,42.93,43.03,42.68,42.71,58321.0,35.7841,35.8674,35.5757,35.6007,58321.0
2020-03-13 13:35:00,42.71,42.78,42.62,42.78,63167.0,35.6007,35.659,35.5257,35.659,63167.0
2020-03-13 13:40:00,42.78,43.08,42.78,43.03,110502.0,35.659,35.9091,35.659,35.8674,110502.0
2020-03-13 13:45:00,43.04,43.2,42.9,43.2,167672.0,35.8758,36.0091,35.7591,36.0091,167672.0
2020-03-13 13:50:00,43.18,43.98,43.17,43.94,120846.0,35.9925,36.6593,35.9841,36.626,120846.0
2020-03-13 13:55:00,43.91,44.18,43.78,44.12,124981.0,36.6009,36.826,36.4926,36.776,124981.0
2020-03-13 14:00:00,44.18,44.22,43.9,43.95,98225.0,36.826,36.8593,36.5926,36.6343,98225.0
2020-03-13 14:05:00,43.94,44.49,43.89,44.46,108252.0,36.626,37.0844,36.5843,37.0594,108252.0
2020-03-13 14:10:00,44.45,44.48,44.14,44.21,117267.0,37.0511,37.0761,36.7927,36.851,117267.0
2020-03-13 14:15:00,44.21,44.25,43.9,44.04,214026.0,36.851,36.8844,36.5926,36.7093,214026.0
2020-03-13 14:20:00,44.01,44.06,43.64,44.01,179745.0,36.6843,36.726,36.3759,36.6843,179745.0
2020-03-13 14:25:00,44.0,44.0,43.61,43.68,37626.0,36.676,36.676,36.3509,36.4092,37626.0
2020-03-13 14:30:00,43.65,44.03,43.57,43.89,90501.0,36.3842,36.701,36.3175,36.5843,90501.0
2020-03-13 14:35:00,43.9,43.93,43.08,43.08,92003.0,36.5926,36.6176,35.9091,35.9091,92003.0
2020-03-13 14:40:00,43.11,43.13,42.71,42.8,112139.0,35.9341,35.9508,35.6007,35.6757,112139.0
2020-03-13 14:45:00,42.77,42.8,41.92,42.01,161755.0,35.6507,35.6757,34.9422,35.0172,161755.0
2020-03-13 14:50:00,42.0,42.23,41.76,41.97,159740.0,35.0089,35.2006,34.8088,34.9839,159740.0
2020-03-13 14:55:00,41.97,42.1,41.91,41.99,133555.0,34.9839,35.0922,34.9339,35.0005,133555.0
2020-03-13 15:00:00,42.0,43.39,41.97,42.7,202954.0,35.0089,36.1675,34.9839,35.5924,202954.0
2020-03-13 15:05:00,42.75,43.0,42.58,42.6,72635.0,35.634,35.8424,35.4923,35.509,72635.0
2020-03-13 15:10:00,42.68,43.01,42.6,42.97,221194.0,35.5757,35.8508,35.509,35.8174,221194.0
2020-03-13 15:15:00,43.0,43.46,42.92,43.37,342648.0,35.8424,36.2259,35.7757,36.1508,342648.0
2020-03-13 15:20:00,43.36,44.0,43.26,43.95,215596.0,36.1425,36.676,36.0591,36.6343,215596.0
2020-03-13 15:25:00,43.95,44.74,43.91,44.65,213843.0,36.6343,37.2928,36.6009,37.2178,213843.0
2020-03-13 15:30:00,44.74,44.74,43.65,44.38,229234.0,37.2928,37.2928,36.3842,36.9927,229234.0
2020-03-13 15:35:00,44.49,44.89,44.32,44.52,168682.0,37.0844,37.4178,36.9427,37.1094,168682.0
2020-03-13 15:40:00,44.53,45.11,44.4,44.98,206784.0,37.1177,37.6012,37.0094,37.4928,206784.0
2020-03-13 15:45:00,44.99,45.75,44.97,45.63,151933.0,37.5012,38.1347,37.4845,38.0346,151933.0
2020-03-13 15:50:00,45.65,46.5,45.65,46.48,248839.0,38.0513,38.7598,38.0513,38.7432,248839.0
2020-03-13 15:55:00,46.48,46.93,46.08,46.5,394620.0,38.7432,39.1183,38.4097,38.7598,394620.0
2020-03-16 09:30:00,37.76,37.76,37.76,37.76,0.0,31.4746,31.4746,31.4746,31.4746,0.0
2020-03-16 09:35:00,37.76,37.76,37.76,37.76,0.0,31.4746,31.4746,31.4746,31.4746,0.0
2020-03-16 09:40:00,37.76,37.76,37.76,37.76,0.0,31.4746,31.4746,31.4746,31.4746,0.0
2020-03-16 09:45:00,38.0,38.16,37.8,38.02,816287.0,31.6747,31.8081,31.508,31.6914,816287.0
2020-03-16 09:50:00,37.96,38.86,37.94,38.78,262542.0,31.6414,32.3915,31.6247,32.3249,262542.0
2020-03-16 09:55:00,38.86,40.07,38.77,39.96,380365.0,32.3915,33.4001,32.3165,33.3084,380365.0
2020-03-16 10:00:00,39.92,41.13,39.74,39.91,291661.0,33.2751,34.2837,33.1251,33.2668,291661.0
2020-03-16 10:05:00,39.89,40.11,39.75,39.8,276422.0,33.2501,33.4335,33.1334,33.1751,276422.0
2020-03-16 10:10:00,39.79,39.79,39.02,39.36,211926.0,33.1667,33.1667,32.5249,32.8083,211926.0
2020-03-16 10:15:00,39.35,39.75,39.25,39.41,201663.0,32.8,33.1334,32.7166,32.85,201663.0
2020-03-16 10:20:00,39.41,39.88,39.09,39.45,225525.0,32.85,33.2418,32.5833,32.8833,225525.0
2020-03-16 10:25:00,39.45,39.9,39.11,39.7,271193.0,32.8833,33.2584,32.5999,33.0917,271193.0
2020-03-16 10:30:00,39.7,40.83,39.62,40.77,198642.0,33.0917,34.0336,33.025,33.9836,198642.0
2020-03-16 10:35:00,40.79,41.47,40.75,41.36,281919.0,34.0003,34.5671,33.9669,34.4754,281919.0
2020-03-16 10:40:00,41.36,41.39,40.86,40.87,142184.0,34.4754,34.5004,34.0586,34.067,142184.0
2020-03-16 10:45:00,40.84,41.1,40.51,40.99,198121.0,34.042,34.2587,33.7669,34.167,198121.0
2020-03-16 10:50:00,41.0,41.22,40.9,41.05,119512.0,34.1753,34.3587,34.092,34.217,119512.0
2020-03-16 10:55:00,41.09,41.19,40.91,41.01,91732.0,34.2504,34.3337,34.1003,34.1837,91732.0
2020-03-16 11:00:00,40.98,41.39,40.91,41.31,120096.0,34.1587,34.5004,34.1003,34.4337,120096.0
2020-03-16 11:05:00,41.29,41.29,41.0,41.2,129856.0,34.4171,34.4171,34.1753,34.342,129856.0
2020-03-16 11:10:00,41.23,41.78,41.19,41.68,138757.0,34.367,34.8255,34.3337,34.7421,138757.0
2020-03-16 11:15:00,41.68,42.5,41.67,42.03,154319.0,34.7421,35.4256,34.7338,35.0339,154319.0
2020-03-16 11:20:00,41.98,42.56,41.92,42.23,178810.0,34.9922,35.4757,34.9422,35.2006,178810.0
2020-03-16 11:25:00,42.22,42.36,41.83,42.34,158108.0,35.1923,35.309,34.8672,35.2923,158108.0
2020-03-16 11:30:00,42.32,42.51,41.5,41.51,140537.0,35.2756,35.434,34.5921,34.6004,140537.0
2020-03-16 11:35:00,41.54,41.87,41.45,41.73,84432.0,34.6254,34.9005,34.5504,34.7838,84432.0
2020-03-16 11:40:00,41.76,41.8,41.29,41.29,111454.0,34.8088,34.8422,34.4171,34.4171,111454.0
2020-03-16 11:45:00,41.25,41.85,40.9,41.85,77487.0,34.3837,34.8838,34.092,34.8838,77487.0
2020-03-16 11:50:00,41.85,41.98,41.47,41.5,56847.0,34.8838,34.9922,34.5671,34.5921,56847.0
2020-03-16 11:55:00,41.5,41.51,41.26,41.49,152754.0,34.5921,34.6004,34.3921,34.5838,152754.0
2020-03-16 12:00:00,41.52,41.86,41.43,41.75,67464.0,34.6088,34.8922,34.5338,34.8005,67464.0
2020-03-16 12:05:00,41.73,41.88,41.37,41.4,76310.0,34.7838,34.9089,34.4837,34.5088,76310.0
2020-03-16 12:10:00,41.4,41.4,40.95,40.97,92751.0,34.5088,34.5088,34.1337,34.1503,92751.0
2020-03-16 12:15:00,40.99,41.01,40.86,40.98,57949.0,34.167,34.1837,34.0586,34.1587,57949.0
2020-03-16 12:20:00,40.98,41.01,40.54,40.54,56061.0,34.1587,34.1837,33.7919,33.7919,56061.0
2020-03-16 12:25:00,40.55,40.57,40.3,40.51,89895.0,33.8002,33.8169,33.5919,33.7669,89895.0
2020-03-16 12:30:00,40.49,41.1,40.43,40.97,90824.0,33.7502,34.2587,33.7002,34.1503,90824.0
2020-03-16 12:35:00,41.01,41.07,40.35,40.47,106030.0,34.1837,34.2337,33.6335,33.7336,106030.0
2020-03-16 12:40:00,40.46,41.1,40.46,41.03,120420.0,33.7252,34.2587,33.7252,34.2003,120420.0
2020-03-16 12:45:00,41.06,41.06,40.88,40.93,96143.0,34.2253,34.2253,34.0753,34.117,96143.0
2020-03-16 12:50:00,40.94,41.04,40.91,40.98,93011.0,34.1253,34.2087,34.1003,34.1587,93011.0
2020-03-16 12:55:00,40.99,40.99,40.78,40.78,49045.0,34.167,34.167,33.992,33.992,49045.0
2020-03-16 13:00:00,40.82,41.01,40.28,40.32,191970.0,34.0253,34.1837,33.5752,33.6085,191970.0
2020-03-16 13:05:00,40.33,40.42,39.5,39.84,142435.0,33.6169,33.6919,32.925,33.2084,142435.0
2020-03-16 13:10:00,39.78,40.12,39.66,40.12,131181.0,33.1584,33.4418,33.0584,33.4418,131181.0
2020-03-16 13:15:00,40.14,40.39,40.11,40.17,59983.0,33.4585,33.6669,33.4335,33.4835,59983.0
2020-03-16 13:20:00,40.17,40.21,40.02,40.12,71419.0,33.4835,33.5168,33.3585,33.4418,71419.0
2020-03-16 13:25:00,40.05,40.07,39.8,39.8,79622.0,33.3835,33.4001,33.1751,33.1751,79622.0
2020-03-16 13:30:00,39.8,39.81,39.49,39.49,85209.0,33.1751,33.1834,32.9167,32.9167,85209.0
2020-03-16 13:35:00,39.49,39.65,39.41,39.49,73959.0,32.9167,33.05,32.85,32.9167,73959.0
2020-03-16 13:40:00,39.5,39.51,39.0,39.32,86013.0,32.925,32.9334,32.5082,32.775,86013.0
2020-03-16 13:45:00,39.29,39.52,39.19,39.24,72779.0,32.75,32.9417,32.6666,32.7083,72779.0
2020-03-16 13:50:00,39.24,39.27,39.01,39.18,57031.0,32.7083,32.7333,32.5166,32.6583,57031.0
2020-03-16 13:55:00,39.18,39.5,39.1,39.47,64976.0,32.6583,32.925,32.5916,32.9,64976.0
2020-03-16 14:00:00,39.44,39.48,39.0,39.08,78663.0,32.875,32.9083,32.5082,32.5749,78663.0
2020-03-16 14:05:00,39.06,39.43,39.04,39.13,59136.0,32.5583,32.8667,32.5416,32.6166,59136.0
2020-03-16 14:10:00,39.19,39.2,38.9,39.04,90741.0,32.6666,32.675,32.4249,32.5416,90741.0
2020-03-16 14:15:00,39.04,39.14,38.86,39.08,117228.0,32.5416,32.6249,32.3915,32.5749,117228.0
2020-03-16 14:20:00,39.12,39.25,39.05,39.23,95105.0,32.6083,32.7166,32.5499,32.7,95105.0
2020-03-16 14:25:00,39.22,39.37,39.19,39.32,73491.0,32.6916,32.8167,32.6666,32.775,73491.0
2020-03-16 14:30:00,39.32,40.25,39.32,40.17,90086.0,32.775,33.5502,32.775,33.4835,90086.0
2020-03-16 14:35:00,40.13,40.45,39.9,40.11,85785.0,33.4501,33.7169,33.2584,33.4335,85785.0
2020-03-16 14:40:00,40.07,40.08,39.88,40.04,62958.0,33.4001,33.4085,33.2418,33.3751,62958.0
2020-03-16 14:45:00,40.03,40.35,40.03,40.12,85205.0,33.3668,33.6335,33.3668,33.4418,85205.0
2020-03-16 14:50:00,40.12,40.55,39.95,40.52,130159.0,33.4418,33.8002,33.3001,33.7752,130159.0
2020-03-16 14:55:00,40.52,41.38,40.5,41.25,220224.0,33.7752,34.4921,33.7586,34.3837,220224.0
2020-03-16 15:00:00,41.25,41.31,41.01,41.22,144658.0,34.3837,34.4337,34.1837,34.3587,144658.0
2020-03-16 15:05:00,41.24,42.07,41.22,42.01,185844.0,34.3754,35.0672,34.3587,35.0172,185844.0
2020-03-16 15:10:00,42.01,42.02,41.93,42.01,179782.0,35.0172,35.0255,34.9505,35.0172,179782.0
2020-03-16 15:15:00,42.0,42.17,41.95,42.0,208662.0,35.0089,35.1506,34.9672,35.0089,208662.0
2020-03-16 15:20:00,42.0,42.03,41.01,41.73,289709.0,35.0089,35.0339,34.1837,34.7838,289709.0
2020-03-16 15:25:00,41.73,41.81,41.06,41.58,118056.0,34.7838,34.8505,34.2253,34.6588,118056.0
2020-03-16 15:30:00,41.58,41.78,41.31,41.55,263791.0,34.6588,34.8255,34.4337,34.6338,263791.0
2020-03-16 15:35:00,41.56,41.63,41.05,41.23,542130.0,34.6421,34.7005,34.217,34.367,542130.0
2020-03-16 15:40:00,41.23,41.85,41.16,41.79,668903.0,34.367,34.8838,34.3087,34.8338,668903.0
2020-03-16 15:45:00,41.79,42.02,41.4,42.0,405094.0,34.8338,35.0255,34.5088,35.0089,405094.0
2020-03-16 15:50:00,42.0,42.01,40.69,40.69,241934.0,35.0089,35.0172,33.9169,33.9169,241934.0
2020-03-16 15:55:00,40.7,40.7,39.87,40.5,607188.0,33.9253,33.9253,33.2334,33.7586,607188.0
2020-03-17 09:30:00,40.72,40.96,40.49,40.53,3661.0,33.9419,34.142,33.7502,33.7836,3661.0
2020-03-17 09:35:00,40.3,40.35,38.5,38.51,548440.0,33.5919,33.6335,32.0915,32.0998,548440.0
2020-03-17 09:40:00,38.5,38.51,36.8,36.85,519990.0,32.0915,32.0998,30.6744,30.7161,519990.0
2020-03-17 09:45:00,36.88,37.5,35.92,36.73,534369.0,30.7411,31.2579,29.9409,30.6161,534369.0
2020-03-17 09:50:00,36.7,37.29,36.5,37.09,338887.0,30.5911,31.0829,30.4244,30.9162,338887.0
2020-03-17 09:55:00,37.09,37.38,37.0,37.01,249561.0,30.9162,31.1579,30.8412,30.8495,249561.0
2020-03-17 10:00:00,37.0,37.59,36.95,37.59,265268.0,30.8412,31.3329,30.7995,31.3329,265268.0
2020-03-17 10:05:00,37.58,38.69,37.56,37.83,296107.0,31.3246,32.2498,31.3079,31.533,296107.0
2020-03-17 10:10:00,37.81,37.93,37.32,37.34,154446.0,31.5163,31.6164,31.1079,31.1246,154446.0
2020-03-17 10:15:00,37.33,37.38,37.05,37.09,156105.0,31.1162,31.1579,30.8828,30.9162,156105.0
2020-03-17 10:20:00,37.1,37.18,37.0,37.0,160056.0,30.9245,30.9912,30.8412,30.8412,160056.0
2020-03-17 10:25:00,37.03,37.24,37.0,37.06,135710.0,30.8662,31.0412,30.8412,30.8912,135710.0
2020-03-17 10:30:00,37.09,37.22,37.0,37.01,146805.0,30.9162,31.0245,30.8412,30.8495,146805.0
2020-03-17 10:35:00,37.01,37.4,37.0,37.01,183501.0,30.8495,31.1746,30.8412,30.8495,183501.0
2020-03-17 10:40:00,37.01,37.05,36.65,36.86,183158.0,30.8495,30.8828,30.5494,30.7245,183158.0
2020-03-17 10:45:00,36.86,37.1,36.51,36.75,215791.0,30.7245,30.9245,30.4327,30.6328,215791.0
2020-03-17 10:50:00,36.76,36.77,36.0,36.0,239050.0,30.6411,30.6494,30.0076,30.0076,239050.0
2020-03-17 10:55:00,36.01,36.24,35.56,36.24,419575.0,30.0159,30.2077,29.6408,30.2077,419575.0
2020-03-17 11:00:00,36.16,36.56,36.0,36.53,219871.0,30.141,30.4744,30.0076,30.4494,219871.0
2020-03-17 11:05:00,36.54,37.0,36.5,36.89,231748.0,30.4577,30.8412,30.4244,30.7495,231748.0
2020-03-17 11:10:00,36.92,38.3,36.91,38.17,261288.0,30.7745,31.9248,30.7661,31.8164,261288.0
2020-03-17 11:15:00,38.2,38.2,37.19,37.8,263687.0,31.8414,31.8414,30.9995,31.508,263687.0
2020-03-17 11:20:00,37.79,37.9,37.62,37.83,227529.0,31.4997,31.5913,31.358,31.533,227529.0
2020-03-17 11:25:00,37.83,37.88,37.66,37.83,157620.0,31.533,31.5747,31.3913,31.533,157620.0
2020-03-17 11:30:00,37.83,37.85,37.28,37.5,169469.0,31.533,31.5497,31.0745,31.2579,169469.0
2020-03-17 11:35:00,37.45,37.88,37.33,37.74,164351.0,31.2162,31.5747,31.1162,31.458,164351.0
2020-03-17 11:40:00,37.73,37.74,37.5,37.5,131867.0,31.4496,31.458,31.2579,31.2579,131867.0
2020-03-17 11:45:00,37.51,37.8,37.5,37.75,106382.0,31.2663,31.508,31.2579,31.4663,106382.0
2020-03-17 11:50:00,37.71,37.97,37.67,37.9,248671.0,31.433,31.6497,31.3996,31.5913,248671.0
2020-03-17 11:55:00,37.9,37.99,37.51,37.77,246434.0,31.5913,31.6664,31.2663,31.483,246434.0
2020-03-17 12:00:00,37.79,37.93,37.75,37.81,261796.0,31.4997,31.6164,31.4663,31.5163,261796.0
2020-03-17 12:05:00,37.81,38.74,37.8,38.31,503015.0,31.5163,32.2915,31.508,31.9331,503015.0
2020-03-17 12:10:00,38.32,39.24,38.09,39.21,370844.0,31.9414,32.7083,31.7497,32.6833,370844.0
2020-03-17 12:15:00,39.22,39.23,38.61,38.77,310055.0,32.6916,32.7,32.1832,32.3165,310055.0
2020-03-17 12:20:00,38.77,38.98,38.51,38.92,191031.0,32.3165,32.4916,32.0998,32.4416,191031.0
2020-03-17 12:25:00,38.91,38.95,38.43,38.44,202407.0,32.4332,32.4666,32.0331,32.0415,202407.0
2020-03-17 12:30:00,38.46,38.75,38.29,38.56,128631.0,32.0581,32.2999,31.9164,32.1415,128631.0
2020-03-17 12:35:00,38.53,38.64,38.35,38.51,76036.0,32.1165,32.2082,31.9664,32.0998,76036.0
2020-03-17 12:40:00,38.52,38.53,38.14,38.16,58010.0,32.1081,32.1165,31.7914,31.8081,58010.0
2020-03-17 12:45:00,38.17,38.18,37.82,37.84,162729.0,31.8164,31.8247,31.5247,31.5413,162729.0
2020-03-17 12:50:00,37.82,37.85,37.57,37.73,145723.0,31.5247,31.5497,31.3163,31.4496,145723.0
2020-03-17 12:55:00,37.75,38.11,37.71,38.04,117589.0,31.4663,31.7664,31.433,31.708,117589.0
2020-03-17 13:00:00,38.05,38.06,37.51,37.52,87670.0,31.7164,31.7247,31.2663,31.2746,87670.0
2020-03-17 13:05:00,37.53,37.84,37.51,37.63,73632.0,31.2829,31.5413,31.2663,31.3663,73632.0
2020-03-17 13:10:00,37.62,37.67,37.5,37.5,96226.0,31.358,31.3996,31.2579,31.2579,96226.0
2020-03-17 13:15:00,37.51,37.53,37.09,37.36,116978.0,31.2663,31.2829,30.9162,31.1412,116978.0
2020-03-17 13:20:00,37.35,37.45,37.08,37.3,64611.0,31.1329,31.2162,30.9078,31.0912,64611.0
2020-03-17 13:25:00,37.29,37.64,37.14,37.61,77274.0,31.0829,31.3746,30.9578,31.3496,77274.0
2020-03-17 13:30:00,37.62,38.04,37.56,37.95,77123.0,31.358,31.708,31.3079,31.633,77123.0
2020-03-17 13:35:00,37.96,38.76,37.94,38.73,103988.0,31.6414,32.3082,31.6247,32.2832,103988.0
2020-03-17 13:40:00,38.73,38.98,38.5,38.53,139694.0,32.2832,32.4916,32.0915,32.1165,139694.0
2020-03-17 13:45:00,38.53,38.9,38.46,38.8,109696.0,32.1165,32.4249,32.0581,32.3415,109696.0
2020-03-17 13:50:00,38.83,38.88,38.61,38.67,68386.0,32.3665,32.4082,32.1832,32.2332,68386.0
2020-03-17 13:55:00,38.66,38.71,38.52,38.53,105253.0,32.2248,32.2665,32.1081,32.1165,105253.0
2020-03-17 14:00:00,38.52,38.53,38.14,38.5,119901.0,32.1081,32.1165,31.7914,32.0915,119901.0
2020-03-17 14:05:00,38.51,38.92,38.5,38.87,127400.0,32.0998,32.4416,32.0915,32.3999,127400.0
2020-03-17 14:10:00,38.87,39.0,38.78,38.84,90632.0,32.3999,32.5082,32.3249,32.3749,90632.0
2020-03-17 14:15:00,38.84,38.86,38.7,38.72,100752.0,32.3749,32.3915,32.2582,32.2749,100752.0
2020-03-17 14:20:00,38.72,38.72,38.44,38.46,99726.0,32.2749,32.2749,32.0415,32.0581,99726.0
2020-03-17 14:25:00,38.46,38.91,38.41,38.87,160904.0,32.0581,32.4332,32.0165,32.3999,160904.0
2020-03-17 14:30:00,38.87,39.24,38.82,38.99,215667.0,32.3999,32.7083,32.3582,32.4999,215667.0
2020-03-17 14:35:00,39.02,39.41,38.93,39.18,128325.0,32.5249,32.85,32.4499,32.6583,128325.0
2020-03-17 14:40:00,39.18,39.18,38.76,38.81,103495.0,32.6583,32.6583,32.3082,32.3499,103495.0
2020-03-17 14:45:00,38.82,39.05,38.8,39.0,156732.0,32.3582,32.5499,32.3415,32.5082,156732.0
2020-03-17 14:50:00,39.0,40.17,38.85,40.11,259842.0,32.5082,33.4835,32.3832,33.4335,259842.0
2020-03-17 14:55:00,40.17,40.79,39.82,40.64,259191.0,33.4835,34.0003,33.1917,33.8753,259191.0
2020-03-17 15:00:00,40.61,40.61,39.54,39.64,172368.0,33.8503,33.8503,32.9584,33.0417,172368.0
2020-03-17 15:05:00,39.64,40.51,39.53,40.18,150457.0,33.0417,33.7669,32.95,33.4918,150457.0
2020-03-17 15:10:00,40.19,40.49,40.08,40.34,148454.0,33.5002,33.7502,33.4085,33.6252,148454.0
2020-03-17 15:15:00,40.34,40.44,39.84,39.84,261792.0,33.6252,33.7085,33.2084,33.2084,261792.0
2020-03-17 15:20:00,39.82,39.89,39.58,39.6,211471.0,33.1917,33.2501,32.9917,33.0084,211471.0
2020-03-17 15:25:00,39.6,39.62,39.14,39.25,217304.0,33.0084,33.025,32.6249,32.7166,217304.0
2020-03-17 15:30:00,39.27,39.7,39.23,39.68,219212.0,32.7333,33.0917,32.7,33.0751,219212.0
2020-03-17 15:35:00,39.68,40.39,39.63,40.32,221363.0,33.0751,33.6669,33.0334,33.6085,221363.0
2020-03-17 15:40:00,40.33,40.72,40.32,40.69,286845.0,33.6169,33.9419,33.6085,33.9169,286845.0
2020-03-17 15:45:00,40.69,40.99,40.19,40.99,381730.0,33.9169,34.167,33.5002,34.167,381730.0
2020-03-17 15:50:00,40.98,41.72,40.56,41.72,423685.0,34.1587,34.7755,33.8086,34.7755,423685.0
2020-03-17 15:55:00,41.75,42.35,41.28,41.51,713320.0,34.8005,35.3006,34.4087,34.6004,713320.0
2020-03-18 09:30:00,37.42,37.99,37.42,37.71,16236.0,31.1912,31.6664,31.1912,31.433,16236.0
2020-03-18 09:35:00,37.66,37.7,37.23,37.32,16827.0,31.3913,31.4246,31.0329,31.1079,16827.0
2020-03-18 09:40:00,37.28,37.41,37.22,37.24,14407.0,31.0745,31.1829,31.0245,31.0412,14407.0
2020-03-18 09:45:00,37.25,37.32,36.0,36.05,804361.0,31.0495,31.1079,30.0076,30.0493,804361.0
2020-03-18 09:50:00,36.0,37.28,35.27,37.23,284314.0,30.0076,31.0745,29.3991,31.0329,284314.0
2020-03-18 09:55:00,37.25,37.9,37.12,37.76,218414.0,31.0495,31.5913,30.9412,31.4746,218414.0
2020-03-18 10:00:00,37.74,37.78,37.03,37.16,187872.0,31.458,31.4913,30.8662,30.9745,187872.0
2020-03-18 10:05:00,37.17,37.49,37.12,37.17,136484.0,30.9829,31.2496,30.9412,30.9829,136484.0
2020-03-18 10:10:00,37.12,37.32,36.7,36.97,124891.0,30.9412,31.1079,30.5911,30.8161,124891.0
2020-03-18 10:15:00,36.91,37.3,36.84,36.85,202110.0,30.7661,31.0912,30.7078,30.7161,202110.0
2020-03-18 10:20:00,36.82,37.08,36.8,36.91,86381.0,30.6911,30.9078,30.6744,30.7661,86381.0
2020-03-18 10:25:00,36.91,37.21,36.91,37.17,102610.0,30.7661,31.0162,30.7661,30.9829,102610.0
2020-03-18 10:30:00,37.14,37.31,36.94,37.24,79310.0,30.9578,31.0996,30.7911,31.0412,79310.0
2020-03-18 10:35:00,37.31,37.43,36.95,37.21,189626.0,31.0996,31.1996,30.7995,31.0162,189626.0
2020-03-18 10:40:00,37.21,37.45,36.85,37.0,162693.0,31.0162,31.2162,30.7161,30.8412,162693.0
2020-03-18 10:45:00,36.98,37.03,36.79,36.81,95660.0,30.8245,30.8662,30.6661,30.6828,95660.0
2020-03-18 10:50:00,36.8,36.8,36.14,36.17,71932.0,30.6744,30.6744,30.1243,30.1493,71932.0
2020-03-18 10:55:00,36.18,36.24,35.61,35.75,139520.0,30.1576,30.2077,29.6825,29.7992,139520.0
2020-03-18 11:00:00,35.66,35.95,35.44,35.74,73586.0,29.7242,29.9659,29.5408,29.7909,73586.0
2020-03-18 11:05:00,35.75,35.87,35.5,35.72,50373.0,29.7992,29.8992,29.5908,29.7742,50373.0
2020-03-18 11:10:00,35.76,35.76,35.02,35.02,197989.0,29.8076,29.8076,29.1907,29.1907,197989.0
2020-03-18 11:15:00,35.01,35.05,35.0,35.01,217932.0,29.1824,29.2157,29.1741,29.1824,217932.0
2020-03-18 11:20:00,35.0,35.01,34.01,34.17,861047.0,29.1741,29.1824,28.3489,28.4822,861047.0
2020-03-18 11:25:00,34.16,34.17,33.2,33.44,470196.0,28.4739,28.4822,27.6737,27.8737,470196.0
2020-03-18 11:30:00,33.44,34.25,33.0,34.09,289769.0,27.8737,28.5489,27.507,28.4155,289769.0
2020-03-18 11:35:00,34.07,34.7,34.0,34.07,129088.0,28.3989,28.924,28.3405,28.3989,129088.0
2020-03-18 11:40:00,34.12,34.3,33.99,34.16,90742.0,28.4405,28.5906,28.3322,28.4739,90742.0
2020-03-18 11:45:00,34.13,34.39,34.0,34.05,97197.0,28.4489,28.6656,28.3405,28.3822,97197.0
2020-03-18 11:50:00,34.03,34.44,33.97,34.42,191283.0,28.3655,28.7073,28.3155,28.6906,191283.0
2020-03-18 11:55:00,34.34,34.99,34.34,34.51,139608.0,28.6239,29.1657,28.6239,28.7656,139608.0
2020-03-18 12:00:00,34.54,34.9,34.13,34.67,178104.0,28.7906,29.0907,28.4489,28.899,178104.0
2020-03-18 12:05:00,34.63,34.79,34.57,34.57,217236.0,28.8657,28.999,28.8156,28.8156,217236.0
2020-03-18 12:10:00,34.59,35.03,34.57,34.81,122172.0,28.8323,29.1991,28.8156,29.0157,122172.0
2020-03-18 12:15:00,34.81,35.17,34.8,34.92,145674.0,29.0157,29.3158,29.0074,29.1074,145674.0
2020-03-18 12:20:00,34.94,35.06,34.88,34.95,89871.0,29.1241,29.2241,29.074,29.1324,89871.0
2020-03-18 12:25:00,34.94,35.08,34.82,34.95,169532.0,29.1241,29.2407,29.024,29.1324,169532.0
2020-03-18 12:30:00,34.92,34.96,34.56,34.8,122861.0,29.1074,29.1407,28.8073,29.0074,122861.0
2020-03-18 12:35:00,34.82,34.84,34.54,34.62,124288.0,29.024,29.0407,28.7906,28.8573,124288.0
2020-03-18 12:40:00,34.59,35.0,34.57,34.86,135530.0,28.8323,29.1741,28.8156,29.0574,135530.0
2020-03-18 12:45:00,34.83,35.14,34.79,35.06,123472.0,29.0324,29.2908,28.999,29.2241,123472.0
2020-03-18 12:50:00,35.05,35.06,34.51,34.52,79497.0,29.2157,29.2241,28.7656,28.774,79497.0
2020-03-18 12:55:00,34.52,34.52,34.07,34.07,106750.0,28.774,28.774,28.3989,28.3989,106750.0
2020-03-18 13:00:00,34.07,34.07,34.07,34.07,0.0,28.3989,28.3989,28.3989,28.3989,0.0
2020-03-18 13:05:00,34.07,34.07,34.07,34.07,0.0,28.3989,28.3989,28.3989,28.3989,0.0
2020-03-18 13:10:00,34.0,34.0,33.53,33.62,200816.0,28.3405,28.3405,27.9488,28.0238,200816.0
2020-03-18 13:15:00,33.63,33.64,33.33,33.45,374761.0,28.0321,28.0404,27.782,27.8821,374761.0
2020-03-18 13:20:00,33.46,33.5,33.25,33.29,173581.0,27.8904,27.9237,27.7154,27.7487,173581.0
2020-03-18 13:25:00,33.27,33.35,33.25,33.26,156027.0,27.732,27.7987,27.7154,27.7237,156027.0
2020-03-18 13:30:00,33.26,33.29,33.07,33.18,352335.0,27.7237,27.7487,27.5653,27.657,352335.0
2020-03-18 13:35:00,33.19,33.77,33.16,33.55,270579.0,27.6653,28.1488,27.6403,27.9654,270579.0
2020-03-18 13:40:00,33.54,33.68,33.2,33.27,128352.0,27.9571,28.0738,27.6737,27.732,128352.0
2020-03-18 13:45:00,33.27,33.55,33.2,33.55,283892.0,27.732,27.9654,27.6737,27.9654,283892.0
2020-03-18 13:50:00,33.55,33.58,33.2,33.49,194576.0,27.9654,27.9904,27.6737,27.9154,194576.0
2020-03-18 13:55:00,33.42,33.5,33.12,33.27,200546.0,27.8571,27.9237,27.607,27.732,200546.0
2020-03-18 14:00:00,33.29,33.95,33.28,33.95,113978.0,27.7487,28.2988,27.7404,28.2988,113978.0
2020-03-18 14:05:00,33.91,35.38,33.87,34.45,186861.0,28.2655,29.4908,28.2322,28.7156,186861.0
2020-03-18 14:10:00,34.49,35.5,34.44,35.5,190222.0,28.749,29.5908,28.7073,29.5908,190222.0
2020-03-18 14:15:00,35.45,35.67,35.32,35.51,179887.0,29.5492,29.7325,29.4408,29.5992,179887.0
2020-03-18 14:20:00,35.5,35.6,35.3,35.3,220265.0,29.5908,29.6742,29.4241,29.4241,220265.0
2020-03-18 14:25:00,35.31,35.38,34.5,34.63,161913.0,29.4325,29.4908,28.7573,28.8657,161913.0
2020-03-18 14:30:00,34.63,34.68,34.17,34.68,250462.0,28.8657,28.9073,28.4822,28.9073,250462.0
2020-03-18 14:35:00,34.68,34.72,34.12,34.23,122771.0,28.9073,28.9407,28.4405,28.5322,122771.0
2020-03-18 14:40:00,34.21,34.62,34.2,34.59,127595.0,28.5156,28.8573,28.5072,28.8323,127595.0
2020-03-18 14:45:00,34.59,34.94,34.56,34.61,100098.0,28.8323,29.1241,28.8073,28.849,100098.0
2020-03-18 14:50:00,34.59,35.06,34.59,35.05,125167.0,28.8323,29.2241,28.8323,29.2157,125167.0
2020-03-18 14:55:00,35.04,35.64,34.95,35.47,182481.0,29.2074,29.7075,29.1324,29.5658,182481.0
2020-03-18 15:00:00,35.54,36.0,35.34,35.63,154724.0,29.6242,30.0076,29.4575,29.6992,154724.0
2020-03-18 15:05:00,35.63,36.57,35.63,36.48,172964.0,29.6992,30.4827,29.6992,30.4077,172964.0
2020-03-18 15:10:00,36.5,37.5,36.5,37.24,255176.0,30.4244,31.2579,30.4244,31.0412,255176.0
2020-03-18 15:15:00,37.26,37.98,37.23,37.75,203019.0,31.0579,31.658,31.0329,31.4663,203019.0
2020-03-18 15:20:00,37.75,38.5,37.74,38.4,239681.0,31.4663,32.0915,31.458,32.0081,239681.0
2020-03-18 15:25:00,38.39,38.63,38.05,38.12,180032.0,31.9998,32.1998,31.7164,31.7747,180032.0
2020-03-18 15:30:00,38.12,39.64,38.09,39.31,234225.0,31.7747,33.0417,31.7497,32.7666,234225.0
2020-03-18 15:35:00,39.33,39.75,38.66,38.75,253400.0,32.7833,33.1334,32.2248,32.2999,253400.0
2020-03-18 15:40:00,38.75,39.66,38.43,39.6,263652.0,32.2999,33.0584,32.0331,33.0084,263652.0
2020-03-18 15:45:00,39.66,40.0,38.94,39.07,408936.0,33.0584,33.3418,32.4582,32.5666,408936.0
2020-03-18 15:50:00,39.1,40.19,39.07,40.02,384781.0,32.5916,33.5002,32.5666,33.3585,384781.0
2020-03-18 15:55:00,40.03,40.81,39.6,40.71,630622.0,33.3668,34.017,33.0084,33.9336,630622.0
2020-03-19 09:30:00,38.82,38.82,37.91,38.05,392028.0,32.3582,32.3582,31.5997,31.7164,392028.0
2020-03-19 09:35:00,38.07,38.24,36.12,37.23,253824.0,31.733,31.8747,30.1076,31.0329,253824.0
2020-03-19 09:40:00,37.18,37.24,36.44,36.78,179348.0,30.9912,31.0412,30.3744,30.6578,179348.0
2020-03-19 09:45:00,36.61,37.0,36.26,36.29,239906.0,30.5161,30.8412,30.2243,30.2493,239906.0
2020-03-19 09:50:00,36.36,37.29,36.25,37.23,171306.0,30.3077,31.0829,30.216,31.0329,171306.0
2020-03-19 09:55:00,37.23,37.59,37.22,37.45,145380.0,31.0329,31.3329,31.0245,31.2162,145380.0
2020-03-19 10:00:00,37.44,37.86,37.0,37.86,170279.0,31.2079,31.558,30.8412,31.558,170279.0
2020-03-19 10:05:00,37.82,39.46,37.81,38.72,196243.0,31.5247,32.8917,31.5163,32.2749,196243.0
2020-03-19 10:10:00,38.71,39.07,36.97,38.0,387696.0,32.2665,32.5666,30.8161,31.6747,387696.0
2020-03-19 10:15:00,38.31,38.48,37.5,38.46,169721.0,31.9331,32.0748,31.2579,32.0581,169721.0
2020-03-19 10:20:00,38.47,38.77,38.24,38.38,142580.0,32.0665,32.3165,31.8747,31.9914,142580.0
2020-03-19 10:25:00,38.41,39.0,38.37,38.96,72677.0,32.0165,32.5082,31.9831,32.4749,72677.0
2020-03-19 10:30:00,38.93,39.37,38.86,39.14,114788.0,32.4499,32.8167,32.3915,32.6249,114788.0
2020-03-19 10:35:00,39.11,39.14,38.41,38.57,103280.0,32.5999,32.6249,32.0165,32.1498,103280.0
2020-03-19 10:40:00,38.5,38.64,37.9,38.19,157305.0,32.0915,32.2082,31.5913,31.8331,157305.0
2020-03-19 10:45:00,38.24,38.6,38.17,38.37,86664.0,31.8747,32.1748,31.8164,31.9831,86664.0
2020-03-19 10:50:00,38.32,38.39,37.85,38.08,90441.0,31.9414,31.9998,31.5497,31.7414,90441.0
2020-03-19 10:55:00,38.1,38.54,38.05,38.28,86616.0,31.7581,32.1248,31.7164,31.9081,86616.0
2020-03-19 11:00:00,38.21,39.8,38.15,39.69,122660.0,31.8497,33.1751,31.7997,33.0834,122660.0
2020-03-19 11:05:00,39.66,39.73,38.67,38.97,91513.0,33.0584,33.1167,32.2332,32.4832,91513.0
2020-03-19 11:10:00,38.98,39.23,38.8,39.16,207782.0,32.4916,32.7,32.3415,32.6416,207782.0
2020-03-19 11:15:00,39.14,39.35,39.08,39.3,48285.0,32.6249,32.8,32.5749,32.7583,48285.0
2020-03-19 11:20:00,39.29,39.99,39.28,39.7,97686.0,32.75,33.3335,32.7416,33.0917,97686.0
2020-03-19 11:25:00,39.82,40.31,39.71,40.29,106816.0,33.1917,33.6002,33.1001,33.5835,106816.0
2020-03-19 11:30:00,40.3,40.48,39.98,40.48,86563.0,33.5919,33.7419,33.3251,33.7419,86563.0
2020-03-19 11:35:00,40.47,41.4,40.36,40.75,106824.0,33.7336,34.5088,33.6419,33.9669,106824.0
2020-03-19 11:40:00,40.69,40.77,40.5,40.5,60544.0,33.9169,33.9836,33.7586,33.7586,60544.0
2020-03-19 11:45:00,40.51,40.64,40.18,40.51,63633.0,33.7669,33.8753,33.4918,33.7669,63633.0
2020-03-19 11:50:00,40.57,40.83,40.43,40.83,58771.0,33.8169,34.0336,33.7002,34.0336,58771.0
2020-03-19 11:55:00,40.85,41.25,40.64,40.75,108840.0,34.0503,34.3837,33.8753,33.9669,108840.0
2020-03-19 12:00:00,40.75,40.92,40.35,40.35,118599.0,33.9669,34.1086,33.6335,33.6335,118599.0
2020-03-19 12:05:00,40.35,41.0,40.35,40.52,85813.0,33.6335,34.1753,33.6335,33.7752,85813.0
2020-03-19 12:10:00,40.55,40.58,39.72,39.94,91739.0,33.8002,33.8252,33.1084,33.2918,91739.0
2020-03-19 12:15:00,39.95,40.26,39.87,39.91,58302.0,33.3001,33.5585,33.2334,33.2668,58302.0
2020-03-19 12:20:00,39.94,40.36,39.81,39.82,67896.0,33.2918,33.6419,33.1834,33.1917,67896.0
2020-03-19 12:25:00,39.86,40.13,39.5,40.08,107463.0,33.2251,33.4501,32.925,33.4085,107463.0
2020-03-19 12:30:00,40.09,40.19,39.87,40.09,55424.0,33.4168,33.5002,33.2334,33.4168,55424.0
2020-03-19 12:35:00,40.14,40.16,39.6,39.6,77173.0,33.4585,33.4752,33.0084,33.0084,77173.0
2020-03-19 12:40:00,39.63,39.88,39.51,39.8,30141.0,33.0334,33.2418,32.9334,33.1751,30141.0
2020-03-19 12:45:00,39.81,40.29,39.78,40.2,81187.0,33.1834,33.5835,33.1584,33.5085,81187.0
2020-03-19 12:50:00,40.17,40.17,39.05,40.0,111939.0,33.4835,33.4835,32.5499,33.3418,111939.0
2020-03-19 12:55:00,39.95,40.59,39.79,40.59,61982.0,33.3001,33.8336,33.1667,33.8336,61982.0
2020-03-19 13:00:00,40.55,40.7,39.92,40.28,110047.0,33.8002,33.9253,33.2751,33.5752,110047.0
2020-03-19 13:05:00,40.3,40.56,40.05,40.53,57630.0,33.5919,33.8086,33.3835,33.7836,57630.0
2020-03-19 13:10:00,40.52,40.99,40.52,40.9,64389.0,33.7752,34.167,33.7752,34.092,64389.0
2020-03-19 13:15:00,40.92,40.94,40.6,40.79,41314.0,34.1086,34.1253,33.8419,34.0003,41314.0
2020-03-19 13:20:00,40.81,40.85,40.66,40.72,61561.0,34.017,34.0503,33.8919,33.9419,61561.0
2020-03-19 13:25:00,40.7,40.73,40.27,40.28,64828.0,33.9253,33.9503,33.5668,33.5752,64828.0
2020-03-19 13:30:00,40.34,40.39,40.24,40.29,19817.0,33.6252,33.6669,33.5418,33.5835,19817.0
2020-03-19 13:35:00,40.29,40.32,40.17,40.26,51110.0,33.5835,33.6085,33.4835,33.5585,51110.0
2020-03-19 13:40:00,40.26,40.74,40.25,40.26,68101.0,33.5585,33.9586,33.5502,33.5585,68101.0
2020-03-19 13:45:00,40.29,40.31,40.0,40.24,41034.0,33.5835,33.6002,33.3418,33.5418,41034.0
2020-03-19 13:50:00,40.3,40.73,40.26,40.66,43968.0,33.5919,33.9503,33.5585,33.8919,43968.0
2020-03-19 13:55:00,40.66,40.74,40.13,40.53,60256.0,33.8919,33.9586,33.4501,33.7836,60256.0
2020-03-19 14:00:00,40.54,40.61,40.36,40.46,52494.0,33.7919,33.8503,33.6419,33.7252,52494.0
2020-03-19 14:05:00,40.43,41.12,40.4,41.09,76917.0,33.7002,34.2754,33.6752,34.2504,76917.0
2020-03-19 14:10:00,41.11,41.38,40.7,40.93,77391.0,34.267,34.4921,33.9253,34.117,77391.0
2020-03-19 14:15:00,40.98,41.2,40.79,41.19,42097.0,34.1587,34.342,34.0003,34.3337,42097.0
2020-03-19 14:20:00,41.16,41.3,41.02,41.2,39642.0,34.3087,34.4254,34.192,34.342,39642.0
2020-03-19 14:25:00,41.15,41.26,40.5,40.79,66176.0,34.3004,34.3921,33.7586,34.0003,66176.0
2020-03-19 14:30:00,40.77,41.19,40.7,41.08,83068.0,33.9836,34.3337,33.9253,34.242,83068.0
2020-03-19 14:35:00,41.1,41.2,40.91,41.02,80868.0,34.2587,34.342,34.1003,34.192,80868.0
2020-03-19 14:40:00,41.03,41.79,41.01,41.73,144662.0,34.2003,34.8338,34.1837,34.7838,144662.0
2020-03-19 14:45:00,41.74,41.89,41.48,41.81,176898.0,34.7922,34.9172,34.5754,34.8505,176898.0
2020-03-19 14:50:00,41.81,41.92,41.21,41.23,160370.0,34.8505,34.9422,34.3504,34.367,160370.0
2020-03-19 14:55:00,41.23,41.53,40.7,41.28,133567.0,34.367,34.6171,33.9253,34.4087,133567.0
2020-03-19 15:00:00,41.28,41.4,41.18,41.23,143302.0,34.4087,34.5088,34.3254,34.367,143302.0
2020-03-19 15:05:00,41.23,41.29,41.15,41.21,139663.0,34.367,34.4171,34.3004,34.3504,139663.0
2020-03-19 15:10:00,41.2,41.4,41.08,41.17,146401.0,34.342,34.5088,34.242,34.317,146401.0
2020-03-19 15:15:00,41.19,41.37,41.14,41.19,80152.0,34.3337,34.4837,34.292,34.3337,80152.0
2020-03-19 15:20:00,41.19,41.2,41.03,41.19,78890.0,34.3337,34.342,34.2003,34.3337,78890.0
2020-03-19 15:25:00,41.2,41.5,41.13,41.48,99689.0,34.342,34.5921,34.2837,34.5754,99689.0
2020-03-19 15:30:00,41.49,41.89,41.47,41.82,96316.0,34.5838,34.9172,34.5671,34.8588,96316.0
2020-03-19 15:35:00,41.78,41.81,41.59,41.72,119641.0,34.8255,34.8505,34.6671,34.7755,119641.0
2020-03-19 15:40:00,41.71,41.86,41.6,41.65,135874.0,34.7671,34.8922,34.6755,34.7171,135874.0
2020-03-19 15:45:00,41.65,41.66,41.36,41.38,209572.0,34.7171,34.7255,34.4754,34.4921,209572.0
2020-03-19 15:50:00,41.37,41.78,41.28,41.66,277762.0,34.4837,34.8255,34.4087,34.7255,277762.0
2020-03-19 15:55:00,41.66,42.0,41.62,41.99,401147.0,34.7255,35.0089,34.6921,35.0005,401147.0
2020-03-20 09:30:00,42.06,42.38,42.02,42.11,308574.0,35.0589,35.3256,35.0255,35.1006,308574.0
2020-03-20 09:35:00,42.15,42.25,40.69,40.75,145686.0,35.1339,35.2173,33.9169,33.9669,145686.0
2020-03-20 09:40:00,40.75,41.12,40.0,40.05,109114.0,33.9669,34.2754,33.3418,33.3835,109114.0
2020-03-20 09:45:00,40.05,40.08,39.11,39.92,108975.0,33.3835,33.4085,32.5999,33.2751,108975.0
2020-03-20 09:50:00,39.92,40.44,39.89,40.38,115418.0,33.2751,33.7085,33.2501,33.6585,115418.0
2020-03-20 09:55:00,40.38,40.42,39.92,39.99,84029.0,33.6585,33.6919,33.2751,33.3335,84029.0
2020-03-20 10:00:00,39.98,40.25,39.83,40.02,73742.0,33.3251,33.5502,33.2001,33.3585,73742.0
2020-03-20 10:05:00,40.05,40.05,39.5,39.56,90630.0,33.3835,33.3835,32.925,32.975,90630.0
2020-03-20 10:10:00,39.55,39.95,39.46,39.88,87824.0,32.9667,33.3001,32.8917,33.2418,87824.0
2020-03-20 10:15:00,39.82,39.99,39.63,39.89,110617.0,33.1917,33.3335,33.0334,33.2501,110617.0
2020-03-20 10:20:00,39.9,40.18,39.79,40.1,67876.0,33.2584,33.4918,33.1667,33.4251,67876.0
2020-03-20 10:25:00,40.08,40.39,40.08,40.12,56676.0,33.4085,33.6669,33.4085,33.4418,56676.0
2020-03-20 10:30:00,40.14,40.52,40.0,40.47,95569.0,33.4585,33.7752,33.3418,33.7336,95569.0
2020-03-20 10:35:00,40.45,40.64,40.33,40.51,101005.0,33.7169,33.8753,33.6169,33.7669,101005.0
2020-03-20 10:40:00,40.51,40.83,40.47,40.68,99661.0,33.7669,34.0336,33.7336,33.9086,99661.0
2020-03-20 10:45:00,40.68,40.76,40.39,40.49,46844.0,33.9086,33.9753,33.6669,33.7502,46844.0
2020-03-20 10:50:00,40.49,40.65,40.31,40.44,94361.0,33.7502,33.8836,33.6002,33.7085,94361.0
2020-03-20 10:55:00,40.48,40.63,40.39,40.55,67460.0,33.7419,33.8669,33.6669,33.8002,67460.0
2020-03-20 11:00:00,40.58,40.59,40.1,40.14,69034.0,33.8252,33.8336,33.4251,33.4585,69034.0
2020-03-20 11:05:00,40.14,40.36,40.0,40.32,57158.0,33.4585,33.6419,33.3418,33.6085,57158.0
2020-03-20 11:10:00,40.32,40.38,40.0,40.02,47055.0,33.6085,33.6585,33.3418,33.3585,47055.0
2020-03-20 11:15:00,40.01,40.07,39.8,39.82,126757.0,33.3501,33.4001,33.1751,33.1917,126757.0
2020-03-20 11:20:00,39.82,39.82,39.26,39.3,167143.0,33.1917,33.1917,32.725,32.7583,167143.0
2020-03-20 11:25:00,39.28,39.72,39.16,39.56,90321.0,32.7416,33.1084,32.6416,32.975,90321.0
2020-03-20 11:30:00,39.59,39.64,39.2,39.38,85227.0,33.0,33.0417,32.675,32.825,85227.0
2020-03-20 11:35:00,39.38,39.69,39.18,39.19,68972.0,32.825,33.0834,32.6583,32.6666,68972.0
2020-03-20 11:40:00,39.21,39.23,38.85,38.86,113168.0,32.6833,32.7,32.3832,32.3915,113168.0
2020-03-20 11:45:00,38.87,39.11,38.71,38.89,103127.0,32.3999,32.5999,32.2665,32.4166,103127.0
2020-03-20 11:50:00,38.88,38.96,38.08,38.16,116421.0,32.4082,32.4749,31.7414,31.8081,116421.0
2020-03-20 11:55:00,38.17,38.39,38.02,38.02,99958.0,31.8164,31.9998,31.6914,31.6914,99958.0
2020-03-20 12:00:00,38.02,38.25,38.01,38.12,98177.0,31.6914,31.8831,31.683,31.7747,98177.0
2020-03-20 12:05:00,38.12,38.14,37.82,37.82,80721.0,31.7747,31.7914,31.5247,31.5247,80721.0
2020-03-20 12:10:00,37.81,38.09,37.52,37.68,151548.0,31.5163,31.7497,31.2746,31.408,151548.0
2020-03-20 12:15:00,37.67,37.79,37.5,37.56,102983.0,31.3996,31.4997,31.2579,31.3079,102983.0
2020-03-20 12:20:00,37.59,37.71,37.14,37.19,132084.0,31.3329,31.433,30.9578,30.9995,132084.0
2020-03-20 12:25:00,37.17,37.18,36.74,36.89,220321.0,30.9829,30.9912,30.6244,30.7495,220321.0
2020-03-20 12:30:00,36.88,37.29,36.76,37.02,141897.0,30.7411,31.0829,30.6411,30.8578,141897.0
2020-03-20 12:35:00,37.02,37.02,36.75,36.93,120593.0,30.8578,30.8578,30.6328,30.7828,120593.0
2020-03-20 12:40:00,36.98,36.98,36.5,36.55,113888.0,30.8245,30.8245,30.4244,30.4661,113888.0
2020-03-20 12:45:00,36.56,37.3,36.54,36.92,116378.0,30.4744,31.0912,30.4577,30.7745,116378.0
2020-03-20 12:50:00,36.93,37.87,36.93,37.4,107034.0,30.7828,31.5663,30.7828,31.1746,107034.0
2020-03-20 12:55:00,37.42,37.58,37.04,37.07,93445.0,31.1912,31.3246,30.8745,30.8995,93445.0
2020-03-20 13:00:00,37.05,37.5,37.0,37.37,72202.0,30.8828,31.2579,30.8412,31.1496,72202.0
2020-03-20 13:05:00,37.36,37.5,36.68,37.47,125052.0,31.1412,31.2579,30.5744,31.2329,125052.0
2020-03-20 13:10:00,37.49,37.62,37.26,37.37,90736.0,31.2496,31.358,31.0579,31.1496,90736.0
2020-03-20 13:15:00,37.39,37.9,37.39,37.74,49324.0,31.1662,31.5913,31.1662,31.458,49324.0
2020-03-20 13:20:00,37.74,37.74,37.24,37.29,136788.0,31.458,31.458,31.0412,31.0829,136788.0
2020-03-20 13:25:00,37.27,37.32,37.25,37.26,103439.0,31.0662,31.1079,31.0495,31.0579,103439.0
2020-03-20 13:30:00,37.26,37.47,37.22,37.29,169192.0,31.0579,31.2329,31.0245,31.0829,169192.0
2020-03-20 13:35:00,37.29,37.35,37.25,37.34,60128.0,31.0829,31.1329,31.0495,31.1246,60128.0
2020-03-20 13:40:00,37.34,37.34,37.0,37.11,139404.0,31.1246,31.1246,30.8412,30.9328,139404.0
2020-03-20 13:45:00,37.1,37.12,36.82,36.88,98503.0,30.9245,30.9412,30.6911,30.7411,98503.0
2020-03-20 13:50:00,36.88,37.04,36.72,36.8,136140.0,30.7411,30.8745,30.6078,30.6744,136140.0
2020-03-20 13:55:00,36.84,36.86,36.5,36.59,107791.0,30.7078,30.7245,30.4244,30.4994,107791.0
2020-03-20 14:00:00,36.59,36.69,36.5,36.54,96832.0,30.4994,30.5828,30.4244,30.4577,96832.0
2020-03-20 14:05:00,36.52,36.97,36.51,36.89,104987.0,30.4411,30.8161,30.4327,30.7495,104987.0
2020-03-20 14:10:00,36.89,37.22,36.86,37.13,98718.0,30.7495,31.0245,30.7245,30.9495,98718.0
2020-03-20 14:15:00,37.13,37.35,37.08,37.32,76652.0,30.9495,31.1329,30.9078,31.1079,76652.0
2020-03-20 14:20:00,37.31,37.42,36.92,36.96,85229.0,31.0996,31.1912,30.7745,30.8078,85229.0
2020-03-20 14:25:00,36.99,37.17,36.52,36.52,117499.0,30.8328,30.9829,30.4411,30.4411,117499.0
2020-03-20 14:30:00,36.54,36.65,36.12,36.2,107454.0,30.4577,30.5494,30.1076,30.1743,107454.0
2020-03-20 14:35:00,36.24,36.54,36.1,36.26,82130.0,30.2077,30.4577,30.091,30.2243,82130.0
2020-03-20 14:40:00,36.28,36.91,36.28,36.73,152995.0,30.241,30.7661,30.241,30.6161,152995.0
2020-03-20 14:45:00,36.8,37.22,36.74,37.08,119734.0,30.6744,31.0245,30.6244,30.9078,119734.0
2020-03-20 14:50:00,37.09,37.21,36.74,36.75,81332.0,30.9162,31.0162,30.6244,30.6328,81332.0
2020-03-20 14:55:00,36.75,36.89,36.56,36.88,133243.0,30.6328,30.7495,30.4744,30.7411,133243.0
2020-03-20 15:00:00,36.89,37.23,36.3,36.56,308915.0,30.7495,31.0329,30.2577,30.4744,308915.0
2020-03-20 15:05:00,36.49,36.61,36.39,36.54,103182.0,30.416,30.5161,30.3327,30.4577,103182.0
2020-03-20 15:10:00,36.53,36.73,36.36,36.54,91678.0,30.4494,30.6161,30.3077,30.4577,91678.0
2020-03-20 15:15:00,36.55,36.63,36.28,36.28,82248.0,30.4661,30.5327,30.241,30.241,82248.0
2020-03-20 15:20:00,36.29,36.45,36.23,36.39,135814.0,30.2493,30.3827,30.1993,30.3327,135814.0
2020-03-20 15:25:00,36.41,37.08,36.39,37.01,140500.0,30.3494,30.9078,30.3327,30.8495,140500.0
2020-03-20 15:30:00,37.0,37.48,36.99,37.46,145031.0,30.8412,31.2413,30.8328,31.2246,145031.0
2020-03-20 15:35:00,37.45,37.53,37.35,37.35,139701.0,31.2162,31.2829,31.1329,31.1329,139701.0
2020-03-20 15:40:00,37.36,37.48,37.08,37.32,275211.0,31.1412,31.2413,30.9078,31.1079,275211.0
2020-03-20 15:45:00,37.31,37.5,37.06,37.06,211622.0,31.0996,31.2579,30.8912,30.8912,211622.0
2020-03-20 15:50:00,37.06,37.25,37.0,37.24,320418.0,30.8912,31.0495,30.8412,31.0412,320418.0
2020-03-20 15:55:00,37.2,37.73,37.19,37.66,610969.0,31.0079,31.4496,30.9995,31.3913,610969.0
2020-03-23 09:30:00,36.36,36.36,35.0,35.3,700144.0,30.3077,30.3077,29.1741,29.4241,700144.0
2020-03-23 09:35:00,35.36,35.93,35.01,35.13,247749.0,29.4741,29.9493,29.1824,29.2824,247749.0
2020-03-23 09:40:00,35.13,35.13,34.01,34.22,367210.0,29.2824,29.2824,28.3489,28.5239,367210.0
2020-03-23 09:45:00,34.19,35.01,34.08,34.98,218990.0,28.4989,29.1824,28.4072,29.1574,218990.0
2020-03-23 09:50:00,34.98,35.6,34.9,35.58,236513.0,29.1574,29.6742,29.0907,29.6575,236513.0
2020-03-23 09:55:00,35.61,36.1,35.5,35.81,172393.0,29.6825,30.091,29.5908,29.8492,172393.0
2020-03-23 10:00:00,35.83,36.1,35.65,35.82,198811.0,29.8659,30.091,29.7159,29.8576,198811.0
2020-03-23 10:05:00,35.83,36.45,35.81,36.09,122573.0,29.8659,30.3827,29.8492,30.0826,122573.0
2020-03-23 10:10:00,36.1,36.8,36.08,36.8,112897.0,30.091,30.6744,30.0743,30.6744,112897.0
2020-03-23 10:15:00,36.8,36.98,36.34,36.34,121197.0,30.6744,30.8245,30.291,30.291,121197.0
2020-03-23 10:20:00,36.38,36.42,35.65,35.97,122206.0,30.3244,30.3577,29.7159,29.9826,122206.0
2020-03-23 10:25:00,35.94,36.01,35.65,35.85,132547.0,29.9576,30.0159,29.7159,29.8826,132547.0
2020-03-23 10:30:00,35.86,35.86,35.29,35.4,99294.0,29.8909,29.8909,29.4158,29.5075,99294.0
2020-03-23 10:35:00,35.36,35.36,35.18,35.22,117441.0,29.4741,29.4741,29.3241,29.3574,117441.0
2020-03-23 10:40:00,35.22,35.54,35.06,35.18,166100.0,29.3574,29.6242,29.2241,29.3241,166100.0
2020-03-23 10:45:00,35.18,35.26,34.67,34.74,197660.0,29.3241,29.3908,28.899,28.9573,197660.0
2020-03-23 10:50:00,34.74,34.89,34.62,34.67,112197.0,28.9573,29.0824,28.8573,28.899,112197.0
2020-03-23 10:55:00,34.69,34.94,34.33,34.45,206926.0,28.9157,29.1241,28.6156,28.7156,206926.0
2020-03-23 11:00:00,34.34,34.89,34.2,34.83,137855.0,28.6239,29.0824,28.5072,29.0324,137855.0
2020-03-23 11:05:00,34.84,34.89,34.52,34.88,133181.0,29.0407,29.0824,28.774,29.074,133181.0
2020-03-23 11:10:00,34.89,35.0,34.26,34.26,114041.0,29.0824,29.1741,28.5572,28.5572,114041.0
2020-03-23 11:15:00,34.26,34.64,34.2,34.51,130587.0,28.5572,28.874,28.5072,28.7656,130587.0
2020-03-23 11:20:00,34.55,34.92,34.35,34.76,111180.0,28.799,29.1074,28.6323,28.974,111180.0
2020-03-23 11:25:00,34.74,34.79,34.2,34.21,145066.0,28.9573,28.999,28.5072,28.5156,145066.0
2020-03-23 11:30:00,34.22,34.87,34.15,34.26,167541.0,28.5239,29.0657,28.4656,28.5572,167541.0
2020-03-23 11:35:00,34.26,34.47,34.03,34.03,147961.0,28.5572,28.7323,28.3655,28.3655,147961.0
2020-03-23 11:40:00,34.08,34.2,34.0,34.0,197201.0,28.4072,28.5072,28.3405,28.3405,197201.0
2020-03-23 11:45:00,34.01,34.01,33.27,33.28,378763.0,28.3489,28.3489,27.732,27.7404,378763.0
2020-03-23 11:50:00,33.28,33.9,33.25,33.67,198370.0,27.7404,28.2572,27.7154,28.0654,198370.0
2020-03-23 11:55:00,33.69,33.92,33.55,33.85,120105.0,28.0821,28.2738,27.9654,28.2155,120105.0
2020-03-23 12:00:00,33.9,34.31,33.84,34.16,84094.0,28.2572,28.5989,28.2072,28.4739,84094.0
2020-03-23 12:05:00,34.15,34.15,33.75,33.79,111305.0,28.4656,28.4656,28.1321,28.1655,111305.0
2020-03-23 12:10:00,33.81,33.94,33.61,33.77,88603.0,28.1821,28.2905,28.0154,28.1488,88603.0
2020-03-23 12:15:00,33.74,34.34,33.71,34.21,86242.0,28.1238,28.6239,28.0988,28.5156,86242.0
2020-03-23 12:20:00,34.21,34.44,33.95,34.15,105174.0,28.5156,28.7073,28.2988,28.4656,105174.0
2020-03-23 12:25:00,34.16,34.33,34.02,34.22,78531.0,28.4739,28.6156,28.3572,28.5239,78531.0
2020-03-23 12:30:00,34.2,34.3,34.03,34.3,83619.0,28.5072,28.5906,28.3655,28.5906,83619.0
2020-03-23 12:35:00,34.27,34.41,34.0,34.01,130448.0,28.5656,28.6823,28.3405,28.3489,130448.0
2020-03-23 12:40:00,34.01,34.72,34.0,34.72,168394.0,28.3489,28.9407,28.3405,28.9407,168394.0
2020-03-23 12:45:00,34.72,34.84,34.51,34.8,137607.0,28.9407,29.0407,28.7656,29.0074,137607.0
2020-03-23 12:50:00,34.8,34.83,34.52,34.61,133112.0,29.0074,29.0324,28.774,28.849,133112.0
2020-03-23 12:55:00,34.61,35.45,34.61,35.09,150496.0,28.849,29.5492,28.849,29.2491,150496.0
2020-03-23 13:00:00,35.07,35.2,34.85,34.86,100707.0,29.2324,29.3408,29.049,29.0574,100707.0
2020-03-23 13:05:00,34.86,35.26,34.74,35.05,77104.0,29.0574,29.3908,28.9573,29.2157,77104.0
2020-03-23 13:10:00,35.07,35.65,35.01,35.53,115424.0,29.2324,29.7159,29.1824,29.6158,115424.0
2020-03-23 13:15:00,35.55,35.56,35.1,35.34,86659.0,29.6325,29.6408,29.2574,29.4575,86659.0
2020-03-23 13:20:00,35.34,35.93,35.31,35.83,142173.0,29.4575,29.9493,29.4325,29.8659,142173.0
2020-03-23 13:25:00,35.77,35.98,35.69,35.76,99792.0,29.8159,29.9909,29.7492,29.8076,99792.0
2020-03-23 13:30:00,35.8,35.82,35.52,35.76,100304.0,29.8409,29.8576,29.6075,29.8076,100304.0
2020-03-23 13:35:00,35.73,35.9,35.66,35.86,88731.0,29.7826,29.9243,29.7242,29.8909,88731.0
2020-03-23 13:40:00,35.85,36.18,35.83,35.94,139972.0,29.8826,30.1576,29.8659,29.9576,139972.0
2020-03-23 13:45:00,35.96,36.63,35.94,36.62,121901.0,29.9743,30.5327,29.9576,30.5244,121901.0
2020-03-23 13:50:00,36.62,36.64,36.13,36.24,96159.0,30.5244,30.5411,30.116,30.2077,96159.0
2020-03-23 13:55:00,36.23,36.4,36.0,36.12,132734.0,30.1993,30.341,30.0076,30.1076,132734.0
2020-03-23 14:00:00,36.12,36.57,36.06,36.33,99256.0,30.1076,30.4827,30.0576,30.2827,99256.0
2020-03-23 14:05:00,36.34,37.19,36.21,36.24,128508.0,30.291,30.9995,30.1827,30.2077,128508.0
2020-03-23 14:10:00,36.28,36.31,36.1,36.16,102662.0,30.241,30.266,30.091,30.141,102662.0
2020-03-23 14:15:00,36.16,36.65,36.1,36.18,93043.0,30.141,30.5494,30.091,30.1576,93043.0
2020-03-23 14:20:00,36.18,36.25,35.38,35.55,99303.0,30.1576,30.216,29.4908,29.6325,99303.0
2020-03-23 14:25:00,35.54,36.13,35.15,35.89,79102.0,29.6242,30.116,29.2991,29.9159,79102.0
2020-03-23 14:30:00,35.87,35.89,35.41,35.66,49397.0,29.8992,29.9159,29.5158,29.7242,49397.0
2020-03-23 14:35:00,35.73,35.84,35.39,35.59,69889.0,29.7826,29.8742,29.4991,29.6659,69889.0
2020-03-23 14:40:00,35.61,36.19,35.6,36.17,92068.0,29.6825,30.166,29.6742,30.1493,92068.0
2020-03-23 14:45:00,36.2,36.5,35.88,36.48,112233.0,30.1743,30.4244,29.9076,30.4077,112233.0
2020-03-23 14:50:00,36.48,36.57,36.07,36.12,63731.0,30.4077,30.4827,30.066,30.1076,63731.0
2020-03-23 14:55:00,36.12,36.31,36.0,36.3,81704.0,30.1076,30.266,30.0076,30.2577,81704.0
2020-03-23 15:00:00,36.31,36.62,36.27,36.52,85262.0,30.266,30.5244,30.2327,30.4411,85262.0
2020-03-23 15:05:00,36.52,36.69,36.48,36.49,74862.0,30.4411,30.5828,30.4077,30.416,74862.0
2020-03-23 15:10:00,36.47,36.47,35.75,36.23,128420.0,30.3994,30.3994,29.7992,30.1993,128420.0
2020-03-23 15:15:00,36.21,36.22,35.59,35.6,93305.0,30.1827,30.191,29.6659,29.6742,93305.0
2020-03-23 15:20:00,35.57,35.63,35.44,35.61,70726.0,29.6492,29.6992,29.5408,29.6825,70726.0
2020-03-23 15:25:00,35.64,35.81,35.45,35.58,83006.0,29.7075,29.8492,29.5492,29.6575,83006.0
2020-03-23 15:30:00,35.59,35.78,35.59,35.75,95290.0,29.6659,29.8242,29.6659,29.7992,95290.0
2020-03-23 15:35:00,35.75,36.06,35.66,35.85,96344.0,29.7992,30.0576,29.7242,29.8826,96344.0
2020-03-23 15:40:00,35.87,35.96,35.66,35.86,121818.0,29.8992,29.9743,29.7242,29.8909,121818.0
2020-03-23 15:45:00,35.88,36.34,35.86,36.26,160530.0,29.9076,30.291,29.8909,30.2243,160530.0
2020-03-23 15:50:00,36.26,36.73,36.2,36.25,289004.0,30.2243,30.6161,30.1743,30.216,289004.0
2020-03-23 15:55:00,36.25,36.5,36.03,36.03,308568.0,30.216,30.4244,30.0326,30.0326,308568.0
2020-03-24 09:30:00,39.0,39.67,38.82,39.14,301294.0,32.5082,33.0667,32.3582,32.6249,301294.0
2020-03-24 09:35:00,39.19,39.73,39.03,39.4,173331.0,32.6666,33.1167,32.5332,32.8417,173331.0
2020-03-24 09:40:00,39.34,39.57,39.1,39.29,119265.0,32.7916,32.9834,32.5916,32.75,119265.0
2020-03-24 09:45:00,39.3,39.35,38.31,38.37,175713.0,32.7583,32.8,31.9331,31.9831,175713.0
2020-03-24 09:50:00,38.38,39.24,38.2,38.94,149884.0,31.9914,32.7083,31.8414,32.4582,149884.0
2020-03-24 09:55:00,38.93,38.93,38.2,38.39,112380.0,32.4499,32.4499,31.8414,31.9998,112380.0
2020-03-24 10:00:00,38.4,38.86,38.3,38.76,94078.0,32.0081,32.3915,31.9248,32.3082,94078.0
2020-03-24 10:05:00,38.75,39.43,38.74,39.4,127397.0,32.2999,32.8667,32.2915,32.8417,127397.0
2020-03-24 10:10:00,39.4,39.57,39.3,39.52,100350.0,32.8417,32.9834,32.7583,32.9417,100350.0
2020-03-24 10:15:00,39.56,39.87,39.5,39.82,96347.0,32.975,33.2334,32.925,33.1917,96347.0
2020-03-24 10:20:00,39.83,40.9,39.8,40.9,248750.0,33.2001,34.092,33.1751,34.092,248750.0
2020-03-24 10:25:00,40.89,41.19,40.67,40.89,203672.0,34.0836,34.3337,33.9003,34.0836,203672.0
2020-03-24 10:30:00,40.88,41.17,40.71,41.05,97644.0,34.0753,34.317,33.9336,34.217,97644.0
2020-03-24 10:35:00,41.02,41.05,40.36,40.84,141721.0,34.192,34.217,33.6419,34.042,141721.0
2020-03-24 10:40:00,40.91,40.94,40.31,40.5,110490.0,34.1003,34.1253,33.6002,33.7586,110490.0
2020-03-24 10:45:00,40.48,40.79,40.47,40.77,101060.0,33.7419,34.0003,33.7336,33.9836,101060.0
2020-03-24 10:50:00,40.76,40.77,40.03,40.49,117005.0,33.9753,33.9836,33.3668,33.7502,117005.0
2020-03-24 10:55:00,40.52,40.6,39.76,39.88,103434.0,33.7752,33.8419,33.1417,33.2418,103434.0
2020-03-24 11:00:00,39.88,40.19,39.78,39.88,104780.0,33.2418,33.5002,33.1584,33.2418,104780.0
2020-03-24 11:05:00,39.9,40.08,39.89,40.02,180334.0,33.2584,33.4085,33.2501,33.3585,180334.0
2020-03-24 11:10:00,40.03,40.49,39.99,40.37,123664.0,33.3668,33.7502,33.3335,33.6502,123664.0
2020-03-24 11:15:00,40.38,40.97,40.37,40.72,96781.0,33.6585,34.1503,33.6502,33.9419,96781.0
2020-03-24 11:20:00,40.71,40.9,40.61,40.67,49770.0,33.9336,34.092,33.8503,33.9003,49770.0
2020-03-24 11:25:00,40.67,41.27,40.66,40.92,131330.0,33.9003,34.4004,33.8919,34.1086,131330.0
2020-03-24 11:30:00,40.93,41.16,40.88,41.11,75027.0,34.117,34.3087,34.0753,34.267,75027.0
2020-03-24 11:35:00,41.14,41.48,41.1,41.32,115205.0,34.292,34.5754,34.2587,34.4421,115205.0
2020-03-24 11:40:00,41.29,41.38,40.8,41.07,165128.0,34.4171,34.4921,34.0086,34.2337,165128.0
2020-03-24 11:45:00,41.06,41.32,40.89,41.13,57887.0,34.2253,34.4421,34.0836,34.2837,57887.0
2020-03-24 11:50:00,41.1,41.29,40.89,41.01,75563.0,34.2587,34.4171,34.0836,34.1837,75563.0
2020-03-24 11:55:00,40.98,41.24,40.85,40.95,54141.0,34.1587,34.3754,34.0503,34.1337,54141.0
2020-03-24 12:00:00,40.93,41.19,40.89,41.02,53217.0,34.117,34.3337,34.0836,34.192,53217.0
2020-03-24 12:05:00,41.03,41.16,40.77,41.13,92509.0,34.2003,34.3087,33.9836,34.2837,92509.0
2020-03-24 12:10:00,41.12,41.15,40.76,40.77,56003.0,34.2754,34.3004,33.9753,33.9836,56003.0
2020-03-24 12:15:00,40.77,41.34,40.71,41.34,96721.0,33.9836,34.4587,33.9336,34.4587,96721.0
2020-03-24 12:20:00,41.33,41.34,41.12,41.13,78350.0,34.4504,34.4587,34.2754,34.2837,78350.0
2020-03-24 12:25:00,41.09,41.13,40.83,40.89,76014.0,34.2504,34.2837,34.0336,34.0836,76014.0
2020-03-24 12:30:00,40.83,41.03,40.59,41.0,121273.0,34.0336,34.2003,33.8336,34.1753,121273.0
2020-03-24 12:35:00,41.04,41.35,40.67,41.34,87823.0,34.2087,34.4671,33.9003,34.4587,87823.0
2020-03-24 12:40:00,41.33,41.43,41.11,41.42,71279.0,34.4504,34.5338,34.267,34.5254,71279.0
2020-03-24 12:45:00,41.41,41.71,41.41,41.67,175617.0,34.5171,34.7671,34.5171,34.7338,175617.0
2020-03-24 12:50:00,41.68,41.84,41.12,41.33,98197.0,34.7421,34.8755,34.2754,34.4504,98197.0
2020-03-24 12:55:00,41.34,41.44,41.13,41.15,68495.0,34.4587,34.5421,34.2837,34.3004,68495.0
2020-03-24 13:00:00,41.16,41.31,41.14,41.14,42148.0,34.3087,34.4337,34.292,34.292,42148.0
2020-03-24 13:05:00,41.14,41.19,40.81,40.92,81855.0,34.292,34.3337,34.017,34.1086,81855.0
2020-03-24 13:10:00,40.92,40.93,40.69,40.87,104260.0,34.1086,34.117,33.9169,34.067,104260.0
2020-03-24 13:15:00,40.87,41.03,40.8,40.8,70546.0,34.067,34.2003,34.0086,34.0086,70546.0
2020-03-24 13:20:00,40.84,40.84,40.4,40.55,80076.0,34.042,34.042,33.6752,33.8002,80076.0
2020-03-24 13:25:00,40.59,41.08,40.52,40.73,105157.0,33.8336,34.242,33.7752,33.9503,105157.0
2020-03-24 13:30:00,40.72,40.97,40.67,40.88,49168.0,33.9419,34.1503,33.9003,34.0753,49168.0
2020-03-24 13:35:00,40.86,40.98,40.82,40.91,46107.0,34.0586,34.1587,34.0253,34.1003,46107.0
2020-03-24 13:40:00,40.88,40.99,40.61,40.71,32098.0,34.0753,34.167,33.8503,33.9336,32098.0
2020-03-24 13:45:00,40.73,40.97,40.71,40.77,106581.0,33.9503,34.1503,33.9336,33.9836,106581.0
2020-03-24 13:50:00,40.76,40.76,40.3,40.45,112786.0,33.9753,33.9753,33.5919,33.7169,112786.0
2020-03-24 13:55:00,40.46,40.57,40.37,40.49,82825.0,33.7252,33.8169,33.6502,33.7502,82825.0
2020-03-24 14:00:00,40.5,40.73,40.35,40.37,71802.0,33.7586,33.9503,33.6335,33.6502,71802.0
2020-03-24 14:05:00,40.35,40.46,40.1,40.13,72084.0,33.6335,33.7252,33.4251,33.4501,72084.0
2020-03-24 14:10:00,40.13,40.27,39.92,40.15,92609.0,33.4501,33.5668,33.2751,33.4668,92609.0
2020-03-24 14:15:00,40.12,40.3,39.92,39.97,65963.0,33.4418,33.5919,33.2751,33.3168,65963.0
2020-03-24 14:20:00,39.99,40.35,39.91,40.31,124539.0,33.3335,33.6335,33.2668,33.6002,124539.0
2020-03-24 14:25:00,40.32,40.32,40.06,40.07,87087.0,33.6085,33.6085,33.3918,33.4001,87087.0
2020-03-24 14:30:00,40.05,40.13,39.97,40.08,115166.0,33.3835,33.4501,33.3168,33.4085,115166.0
2020-03-24 14:35:00,40.09,40.8,40.09,40.8,171542.0,33.4168,34.0086,33.4168,34.0086,171542.0
2020-03-24 14:40:00,40.79,40.81,40.02,40.25,147958.0,34.0003,34.017,33.3585,33.5502,147958.0
2020-03-24 14:45:00,40.28,40.3,39.95,40.0,74429.0,33.5752,33.5919,33.3001,33.3418,74429.0
2020-03-24 14:50:00,39.98,40.29,39.93,40.24,100884.0,33.3251,33.5835,33.2834,33.5418,100884.0
2020-03-24 14:55:00,40.25,40.69,40.22,40.69,74329.0,33.5502,33.9169,33.5252,33.9169,74329.0
2020-03-24 15:00:00,40.66,40.7,40.19,40.23,112374.0,33.8919,33.9253,33.5002,33.5335,112374.0
2020-03-24 15:05:00,40.22,40.31,39.9,40.3,123436.0,33.5252,33.6002,33.2584,33.5919,123436.0
2020-03-24 15:10:00,40.29,40.48,40.16,40.44,111449.0,33.5835,33.7419,33.4752,33.7085,111449.0
2020-03-24 15:15:00,40.44,40.57,39.97,40.03,89278.0,33.7085,33.8169,33.3168,33.3668,89278.0
2020-03-24 15:20:00,40.04,40.13,39.9,40.08,104528.0,33.3751,33.4501,33.2584,33.4085,104528.0
2020-03-24 15:25:00,40.07,40.4,40.05,40.25,81637.0,33.4001,33.6752,33.3835,33.5502,81637.0
2020-03-24 15:30:00,40.26,40.86,40.2,40.52,112836.0,33.5585,34.0586,33.5085,33.7752,112836.0
2020-03-24 15:35:00,40.53,40.62,40.22,40.6,79594.0,33.7836,33.8586,33.5252,33.8419,79594.0
2020-03-24 15:40:00,40.6,40.64,39.96,39.98,174999.0,33.8419,33.8753,33.3084,33.3251,174999.0
2020-03-24 15:45:00,39.98,40.05,39.39,39.57,165395.0,33.3251,33.3835,32.8333,32.9834,165395.0
2020-03-24 15:50:00,39.59,40.01,39.38,39.99,318790.0,33.0,33.3501,32.825,33.3335,318790.0
2020-03-24 15:55:00,39.99,39.99,39.76,39.93,419037.0,33.3335,33.3335,33.1417,33.2834,419037.0
2020-03-25 09:30:00,40.53,41.5,40.52,41.44,349558.0,33.7836,34.5921,33.7752,34.5421,349558.0
2020-03-25 09:35:00,41.44,43.0,41.34,42.9,392151.0,34.5421,35.8424,34.4587,35.7591,392151.0
2020-03-25 09:40:00,42.9,43.43,42.3,42.76,305136.0,35.7591,36.2008,35.2589,35.6424,305136.0
2020-03-25 09:45:00,42.74,42.76,41.77,41.92,158443.0,35.6257,35.6424,34.8172,34.9422,158443.0
2020-03-25 09:50:00,41.93,42.07,40.73,40.97,169690.0,34.9505,35.0672,33.9503,34.1503,169690.0
2020-03-25 09:55:00,40.69,41.36,40.32,40.42,124023.0,33.9169,34.4754,33.6085,33.6919,124023.0
2020-03-25 10:00:00,40.41,40.95,40.35,40.87,116781.0,33.6835,34.1337,33.6335,34.067,116781.0
2020-03-25 10:05:00,40.87,40.92,39.9,40.04,234148.0,34.067,34.1086,33.2584,33.3751,234148.0
2020-03-25 10:10:00,40.01,40.08,39.76,40.02,175755.0,33.3501,33.4085,33.1417,33.3585,175755.0
2020-03-25 10:15:00,40.0,40.09,39.5,39.98,371650.0,33.3418,33.4168,32.925,33.3251,371650.0
2020-03-25 10:20:00,40.01,40.5,39.88,40.42,149511.0,33.3501,33.7586,33.2418,33.6919,149511.0
2020-03-25 10:25:00,40.35,40.6,39.96,40.58,130935.0,33.6335,33.8419,33.3084,33.8252,130935.0
2020-03-25 10:30:00,40.55,41.42,40.44,41.38,179479.0,33.8002,34.5254,33.7085,34.4921,179479.0
2020-03-25 10:35:00,41.41,41.5,41.0,41.49,130133.0,34.5171,34.5921,34.1753,34.5838,130133.0
2020-03-25 10:40:00,41.49,42.0,41.47,41.93,90692.0,34.5838,35.0089,34.5671,34.9505,90692.0
2020-03-25 10:45:00,41.99,42.06,41.39,41.79,137388.0,35.0005,35.0589,34.5004,34.8338,137388.0
2020-03-25 10:50:00,41.79,42.09,41.65,41.99,99752.0,34.8338,35.0839,34.7171,35.0005,99752.0
2020-03-25 10:55:00,41.95,42.31,41.87,42.01,122804.0,34.9672,35.2673,34.9005,35.0172,122804.0
2020-03-25 11:00:00,42.01,42.25,41.71,42.2,70735.0,35.0172,35.2173,34.7671,35.1756,70735.0
2020-03-25 11:05:00,42.22,42.25,41.95,42.18,69371.0,35.1923,35.2173,34.9672,35.1589,69371.0
2020-03-25 11:10:00,42.17,42.25,42.04,42.13,69954.0,35.1506,35.2173,35.0422,35.1172,69954.0
2020-03-25 11:15:00,42.17,42.19,41.73,41.85,87592.0,35.1506,35.1673,34.7838,34.8838,87592.0
2020-03-25 11:20:00,41.89,42.23,41.84,42.2,108394.0,34.9172,35.2006,34.8755,35.1756,108394.0
2020-03-25 11:25:00,42.22,42.23,41.77,42.16,208050.0,35.1923,35.2006,34.8172,35.1422,208050.0
2020-03-25 11:30:00,42.14,42.83,42.06,42.78,114495.0,35.1256,35.7007,35.0589,35.659,114495.0
2020-03-25 11:35:00,42.83,43.11,42.75,43.09,142289.0,35.7007,35.9341,35.634,35.9174,142289.0
2020-03-25 11:40:00,43.1,43.2,42.62,42.79,121511.0,35.9258,36.0091,35.5257,35.6674,121511.0
2020-03-25 11:45:00,42.77,43.2,42.52,43.04,130884.0,35.6507,36.0091,35.4423,35.8758,130884.0
2020-03-25 11:50:00,43.05,43.12,42.82,43.05,70508.0,35.8841,35.9424,35.6924,35.8841,70508.0
2020-03-25 11:55:00,43.0,43.09,42.73,42.89,125314.0,35.8424,35.9174,35.6174,35.7507,125314.0
2020-03-25 12:00:00,42.89,43.09,42.89,43.03,100102.0,35.7507,35.9174,35.7507,35.8674,100102.0
2020-03-25 12:05:00,43.02,43.17,42.96,43.0,135229.0,35.8591,35.9841,35.8091,35.8424,135229.0
2020-03-25 12:10:00,43.0,43.2,42.88,43.15,95991.0,35.8424,36.0091,35.7424,35.9675,95991.0
2020-03-25 12:15:00,43.13,43.2,42.95,42.99,127555.0,35.9508,36.0091,35.8007,35.8341,127555.0
2020-03-25 12:20:00,42.94,43.24,42.93,43.09,111363.0,35.7924,36.0425,35.7841,35.9174,111363.0
2020-03-25 12:25:00,43.14,43.34,42.92,43.2,162606.0,35.9591,36.1258,35.7757,36.0091,162606.0
2020-03-25 12:30:00,43.21,43.47,42.99,43.39,134978.0,36.0175,36.2342,35.8341,36.1675,134978.0
2020-03-25 12:35:00,43.43,43.88,43.19,43.85,128516.0,36.2008,36.5759,36.0008,36.5509,128516.0
2020-03-25 12:40:00,43.85,44.18,43.76,44.04,133604.0,36.5509,36.826,36.4759,36.7093,133604.0
2020-03-25 12:45:00,44.11,44.5,44.04,44.43,103915.0,36.7677,37.0927,36.7093,37.0344,103915.0
2020-03-25 12:50:00,44.48,44.77,44.21,44.26,143564.0,37.0761,37.3178,36.851,36.8927,143564.0
2020-03-25 12:55:00,44.23,44.55,43.78,44.19,184739.0,36.8677,37.1344,36.4926,36.8343,184739.0
2020-03-25 13:00:00,44.22,44.48,44.11,44.33,77905.0,36.8593,37.0761,36.7677,36.951,77905.0
2020-03-25 13:05:00,44.33,44.88,44.11,44.87,161252.0,36.951,37.4095,36.7677,37.4012,161252.0
2020-03-25 13:10:00,44.85,45.31,44.68,45.02,162600.0,37.3845,37.7679,37.2428,37.5262,162600.0
2020-03-25 13:15:00,45.08,45.51,45.02,45.38,134036.0,37.5762,37.9346,37.5262,37.8263,134036.0
2020-03-25 13:20:00,45.36,45.46,45.09,45.23,65042.0,37.8096,37.8929,37.5845,37.7012,65042.0
2020-03-25 13:25:00,45.22,45.66,45.09,45.59,117104.0,37.6929,38.0597,37.5845,38.0013,117104.0
2020-03-25 13:30:00,45.58,45.85,45.32,45.83,148262.0,37.993,38.218,37.7762,38.2014,148262.0
2020-03-25 13:35:00,45.81,46.36,45.75,46.21,156393.0,38.1847,38.6431,38.1347,38.5181,156393.0
2020-03-25 13:40:00,46.19,46.41,46.01,46.14,88758.0,38.5014,38.6848,38.3514,38.4598,88758.0
2020-03-25 13:45:00,46.16,46.7,46.06,46.63,133321.0,38.4764,38.9265,38.3931,38.8682,133321.0
2020-03-25 13:50:00,46.64,46.64,46.24,46.27,86527.0,38.8765,38.8765,38.5431,38.5681,86527.0
2020-03-25 13:55:00,46.3,46.34,45.83,46.04,129252.0,38.5931,38.6265,38.2014,38.3764,129252.0
2020-03-25 14:00:00,46.04,46.19,45.52,45.63,113071.0,38.3764,38.5014,37.943,38.0346,113071.0
2020-03-25 14:05:00,45.68,45.68,44.76,45.16,172155.0,38.0763,38.0763,37.3095,37.6429,172155.0
2020-03-25 14:10:00,45.18,45.85,45.1,45.84,120600.0,37.6595,38.218,37.5929,38.2097,120600.0
2020-03-25 14:15:00,45.81,46.2,45.62,46.11,92732.0,38.1847,38.5098,38.0263,38.4347,92732.0
2020-03-25 14:20:00,46.1,46.36,45.78,45.87,109364.0,38.4264,38.6431,38.1597,38.2347,109364.0
2020-03-25 14:25:00,45.89,46.03,45.55,45.75,93599.0,38.2514,38.3681,37.968,38.1347,93599.0
2020-03-25 14:30:00,45.71,45.72,44.81,44.91,92148.0,38.1013,38.1097,37.3511,37.4345,92148.0
2020-03-25 14:35:00,44.91,45.1,44.68,44.95,130799.0,37.4345,37.5929,37.2428,37.4678,130799.0
2020-03-25 14:40:00,44.98,45.13,44.66,45.1,69677.0,37.4928,37.6179,37.2261,37.5929,69677.0
2020-03-25 14:45:00,45.14,45.52,44.87,45.3,105552.0,37.6262,37.943,37.4012,37.7596,105552.0
2020-03-25 14:50:00,45.33,45.43,45.02,45.3,44309.0,37.7846,37.8679,37.5262,37.7596,44309.0
2020-03-25 14:55:00,45.27,45.66,45.26,45.45,107407.0,37.7346,38.0597,37.7262,37.8846,107407.0
2020-03-25 15:00:00,45.39,45.5,45.34,45.5,65991.0,37.8346,37.9263,37.7929,37.9263,65991.0
2020-03-25 15:05:00,45.48,45.5,45.14,45.19,46822.0,37.9096,37.9263,37.6262,37.6679,46822.0
2020-03-25 15:10:00,45.19,45.35,45.06,45.23,62884.0,37.6679,37.8013,37.5595,37.7012,62884.0
2020-03-25 15:15:00,45.21,45.34,45.14,45.22,46953.0,37.6846,37.7929,37.6262,37.6929,46953.0
2020-03-25 15:20:00,45.21,45.37,45.18,45.2,61835.0,37.6846,37.8179,37.6595,37.6762,61835.0
2020-03-25 15:25:00,45.23,45.36,44.87,44.88,59117.0,37.7012,37.8096,37.4012,37.4095,59117.0
2020-03-25 15:30:00,44.87,45.06,44.35,44.6,156471.0,37.4012,37.5595,36.9677,37.1761,156471.0
2020-03-25 15:35:00,44.58,44.76,44.17,44.34,122726.0,37.1594,37.3095,36.8177,36.9594,122726.0
2020-03-25 15:40:00,44.36,44.46,43.62,43.83,149753.0,36.976,37.0594,36.3592,36.5343,149753.0
2020-03-25 15:45:00,43.81,43.87,43.27,43.43,164991.0,36.5176,36.5676,36.0675,36.2008,164991.0
2020-03-25 15:50:00,43.36,43.36,42.48,42.99,272737.0,36.1425,36.1425,35.409,35.8341,272737.0
2020-03-25 15:55:00,42.97,43.21,42.61,42.83,285242.0,35.8174,36.0175,35.5173,35.7007,285242.0
2020-03-26 09:30:00,43.95,45.77,43.76,45.57,331977.0,36.6343,38.1513,36.4759,37.9846,331977.0
2020-03-26 09:35:00,45.57,47.24,45.27,47.2,332042.0,37.9846,39.3767,37.7346,39.3433,332042.0
2020-03-26 09:40:00,47.16,47.94,46.3,46.6,292036.0,39.31,39.9601,38.5931,38.8432,292036.0
2020-03-26 09:45:00,46.62,47.43,46.3,47.08,190720.0,38.8599,39.535,38.5931,39.2433,190720.0
2020-03-26 09:50:00,47.01,47.72,46.35,47.4,206855.0,39.1849,39.7768,38.6348,39.51,206855.0
2020-03-26 09:55:00,47.54,48.95,47.33,48.82,406516.0,39.6267,40.802,39.4517,40.6937,406516.0
2020-03-26 10:00:00,48.79,48.98,47.91,48.32,295570.0,40.6686,40.827,39.9351,40.2769,295570.0
2020-03-26 10:05:00,48.28,49.25,48.24,49.06,314387.0,40.2435,41.0521,40.2102,40.8937,314387.0
2020-03-26 10:10:00,49.14,49.14,48.0,48.16,298162.0,40.9604,40.9604,40.0101,40.1435,298162.0
2020-03-26 10:15:00,48.12,48.83,47.92,48.82,246353.0,40.1102,40.702,39.9435,40.6937,246353.0
2020-03-26 10:20:00,48.82,48.88,48.14,48.66,177508.0,40.6937,40.7437,40.1268,40.5603,177508.0
2020-03-26 10:25:00,48.63,49.1,48.54,48.69,280150.0,40.5353,40.927,40.4603,40.5853,280150.0
2020-03-26 10:30:00,48.71,49.35,48.5,49.23,221223.0,40.602,41.1354,40.4269,41.0354,221223.0
2020-03-26 10:35:00,49.18,49.31,48.77,49.15,148190.0,40.9937,41.1021,40.652,40.9687,148190.0
2020-03-26 10:40:00,49.15,49.21,48.65,48.87,163294.0,40.9687,41.0187,40.5519,40.7353,163294.0
2020-03-26 10:45:00,48.84,48.94,48.06,48.15,271139.0,40.7103,40.7937,40.0602,40.1352,271139.0
2020-03-26 10:50:00,48.17,48.32,47.91,48.1,225930.0,40.1518,40.2769,39.9351,40.0935,225930.0
2020-03-26 10:55:00,48.12,48.43,47.69,48.27,341630.0,40.1102,40.3686,39.7517,40.2352,341630.0
2020-03-26 11:00:00,48.17,48.32,47.55,48.27,137193.0,40.1518,40.2769,39.6351,40.2352,137193.0
2020-03-26 11:05:00,48.24,48.64,47.77,48.04,113670.0,40.2102,40.5436,39.8184,40.0435,113670.0
2020-03-26 11:10:00,48.04,48.2,47.77,47.85,103049.0,40.0435,40.1769,39.8184,39.8851,103049.0
2020-03-26 11:15:00,47.89,48.34,47.82,48.21,55894.0,39.9185,40.2936,39.8601,40.1852,55894.0
2020-03-26 11:20:00,48.22,48.58,48.15,48.52,81668.0,40.1935,40.4936,40.1352,40.4436,81668.0
2020-03-26 11:25:00,48.55,48.7,48.29,48.47,77638.0,40.4686,40.5936,40.2519,40.4019,77638.0
2020-03-26 11:30:00,48.54,48.95,48.49,48.95,84376.0,40.4603,40.802,40.4186,40.802,84376.0
2020-03-26 11:35:00,48.87,48.94,48.1,48.12,164893.0,40.7353,40.7937,40.0935,40.1102,164893.0
2020-03-26 11:40:00,48.17,48.68,48.11,48.42,112391.0,40.1518,40.577,40.1018,40.3602,112391.0
2020-03-26 11:45:00,48.47,49.28,48.16,48.83,259001.0,40.4019,41.0771,40.1435,40.702,259001.0
2020-03-26 11:50:00,48.86,49.1,48.48,48.79,107057.0,40.727,40.927,40.4102,40.6686,107057.0
2020-03-26 11:55:00,48.87,48.87,48.2,48.34,93305.0,40.7353,40.7353,40.1769,40.2936,93305.0
2020-03-26 12:00:00,48.31,48.71,48.26,48.57,76778.0,40.2685,40.602,40.2269,40.4853,76778.0
2020-03-26 12:05:00,48.58,48.58,47.9,48.07,83736.0,40.4936,40.4936,39.9268,40.0685,83736.0
2020-03-26 12:10:00,48.03,48.08,47.36,47.7,141430.0,40.0352,40.0768,39.4767,39.7601,141430.0
2020-03-26 12:15:00,47.7,47.95,47.41,47.95,118954.0,39.7601,39.9685,39.5184,39.9685,118954.0
2020-03-26 12:20:00,47.94,48.21,47.68,48.2,137352.0,39.9601,40.1852,39.7434,40.1769,137352.0
2020-03-26 12:25:00,48.21,48.27,47.73,47.77,74362.0,40.1852,40.2352,39.7851,39.8184,74362.0
2020-03-26 12:30:00,47.77,48.15,47.77,48.09,64606.0,39.8184,40.1352,39.8184,40.0852,64606.0
2020-03-26 12:35:00,48.05,48.09,47.55,47.78,73848.0,40.0518,40.0852,39.6351,39.8268,73848.0
2020-03-26 12:40:00,47.78,47.8,47.48,47.51,51597.0,39.8268,39.8434,39.5767,39.6017,51597.0
2020-03-26 12:45:00,47.54,47.73,47.41,47.68,48212.0,39.6267,39.7851,39.5184,39.7434,48212.0
2020-03-26 12:50:00,47.68,47.9,47.63,47.75,56791.0,39.7434,39.9268,39.7017,39.8018,56791.0
2020-03-26 12:55:00,47.76,47.76,47.47,47.62,49089.0,39.8101,39.8101,39.5684,39.6934,49089.0
2020-03-26 13:00:00,47.63,47.72,47.49,47.62,58090.0,39.7017,39.7768,39.585,39.6934,58090.0
2020-03-26 13:05:00,47.62,47.65,47.37,47.47,53035.0,39.6934,39.7184,39.485,39.5684,53035.0
2020-03-26 13:10:00,47.48,47.65,47.25,47.38,67053.0,39.5767,39.7184,39.385,39.4933,67053.0
2020-03-26 13:15:00,47.37,47.4,46.72,46.87,92236.0,39.485,39.51,38.9432,39.0682,92236.0
2020-03-26 13:20:00,46.87,46.95,46.77,46.87,123523.0,39.0682,39.1349,38.9849,39.0682,123523.0
2020-03-26 13:25:00,46.88,46.94,46.45,46.66,71516.0,39.0766,39.1266,38.7182,38.8932,71516.0
2020-03-26 13:30:00,46.66,46.72,46.14,46.34,49117.0,38.8932,38.9432,38.4598,38.6265,49117.0
2020-03-26 13:35:00,46.24,46.63,46.15,46.63,36865.0,38.5431,38.8682,38.4681,38.8682,36865.0
2020-03-26 13:40:00,46.65,46.72,46.35,46.63,167932.0,38.8849,38.9432,38.6348,38.8682,167932.0
2020-03-26 13:45:00,46.62,47.0,46.44,46.94,71369.0,38.8599,39.1766,38.7098,39.1266,71369.0
2020-03-26 13:50:00,47.0,47.0,46.74,46.91,49050.0,39.1766,39.1766,38.9599,39.1016,49050.0
2020-03-26 13:55:00,46.9,46.93,46.76,46.91,42719.0,39.0932,39.1183,38.9765,39.1016,42719.0
2020-03-26 14:00:00,46.92,47.11,46.8,47.0,53106.0,39.1099,39.2683,39.0099,39.1766,53106.0
2020-03-26 14:05:00,46.99,47.06,46.65,47.03,83442.0,39.1683,39.2266,38.8849,39.2016,83442.0
2020-03-26 14:10:00,47.0,47.07,46.72,46.93,66189.0,39.1766,39.2349,38.9432,39.1183,66189.0
2020-03-26 14:15:00,46.91,47.01,46.58,46.6,107477.0,39.1016,39.1849,38.8265,38.8432,107477.0
2020-03-26 14:20:00,46.57,47.07,46.52,46.85,39242.0,38.8182,39.2349,38.7765,39.0516,39242.0
2020-03-26 14:25:00,46.83,47.06,46.71,46.85,72213.0,39.0349,39.2266,38.9349,39.0516,72213.0
2020-03-26 14:30:00,46.88,47.49,46.86,47.24,66381.0,39.0766,39.585,39.0599,39.3767,66381.0
2020-03-26 14:35:00,47.29,47.45,46.95,47.01,58293.0,39.4183,39.5517,39.1349,39.1849,58293.0
2020-03-26 14:40:00,47.01,47.25,46.87,46.91,51132.0,39.1849,39.385,39.0682,39.1016,51132.0
2020-03-26 14:45:00,46.91,46.94,46.67,46.87,38271.0,39.1016,39.1266,38.9015,39.0682,38271.0
2020-03-26 14:50:00,46.86,47.2,46.85,47.16,49928.0,39.0599,39.3433,39.0516,39.31,49928.0
2020-03-26 14:55:00,47.13,47.13,46.76,46.87,71742.0,39.285,39.285,38.9765,39.0682,71742.0
2020-03-26 15:00:00,46.82,47.01,46.77,46.93,57146.0,39.0266,39.1849,38.9849,39.1183,57146.0
2020-03-26 15:05:00,46.96,47.1,46.82,46.91,57970.0,39.1433,39.26,39.0266,39.1016,57970.0
2020-03-26 15:10:00,46.87,47.29,46.85,47.24,66004.0,39.0682,39.4183,39.0516,39.3767,66004.0
2020-03-26 15:15:00,47.25,47.56,47.16,47.46,76869.0,39.385,39.6434,39.31,39.56,76869.0
2020-03-26 15:20:00,47.43,47.7,47.38,47.52,67875.0,39.535,39.7601,39.4933,39.61,67875.0
2020-03-26 15:25:00,47.52,47.89,47.46,47.73,111154.0,39.61,39.9185,39.56,39.7851,111154.0
2020-03-26 15:30:00,47.71,47.94,47.54,47.88,89109.0,39.7684,39.9601,39.6267,39.9101,89109.0
2020-03-26 15:35:00,47.91,47.99,47.18,47.51,113798.0,39.9351,40.0018,39.3266,39.6017,113798.0
2020-03-26 15:40:00,47.64,47.74,47.35,47.52,107987.0,39.7101,39.7934,39.4683,39.61,107987.0
2020-03-26 15:45:00,47.51,47.53,47.25,47.36,147648.0,39.6017,39.6184,39.385,39.4767,147648.0
2020-03-26 15:50:00,47.39,48.19,47.36,48.13,262227.0,39.5017,40.1685,39.4767,40.1185,262227.0
2020-03-26 15:55:00,48.12,48.24,47.86,48.01,351597.0,40.1102,40.2102,39.8934,40.0185,351597.0
2020-03-27 09:30:00,45.47,45.65,44.75,44.86,354443.0,37.9013,38.0513,37.3011,37.3928,354443.0
2020-03-27 09:35:00,44.91,45.13,44.51,44.83,214654.0,37.4345,37.6179,37.1011,37.3678,214654.0
2020-03-27 09:40:00,44.84,45.41,44.75,45.02,166145.0,37.3761,37.8513,37.3011,37.5262,166145.0
2020-03-27 09:45:00,45.14,45.17,44.32,44.74,193081.0,37.6262,37.6512,36.9427,37.2928,193081.0
2020-03-27 09:50:00,44.73,45.74,44.54,45.36,83499.0,37.2845,38.1263,37.1261,37.8096,83499.0
2020-03-27 09:55:00,45.21,45.58,44.83,45.37,67475.0,37.6846,37.993,37.3678,37.8179,67475.0
2020-03-27 10:00:00,45.4,45.64,45.21,45.59,55782.0,37.8429,38.043,37.6846,38.0013,55782.0
2020-03-27 10:05:00,45.6,46.25,45.56,46.25,70756.0,38.0096,38.5514,37.9763,38.5514,70756.0
2020-03-27 10:10:00,46.15,46.71,45.9,46.3,211815.0,38.4681,38.9349,38.2597,38.5931,211815.0
2020-03-27 10:15:00,46.24,46.31,45.8,46.15,78689.0,38.5431,38.6015,38.1763,38.4681,78689.0
2020-03-27 10:20:00,46.15,46.8,46.08,46.08,39342.0,38.4681,39.0099,38.4097,38.4097,39342.0
2020-03-27 10:25:00,46.08,46.46,46.07,46.27,37582.0,38.4097,38.7265,38.4014,38.5681,37582.0
2020-03-27 10:30:00,46.28,46.38,46.04,46.12,38470.0,38.5764,38.6598,38.3764,38.4431,38470.0
2020-03-27 10:35:00,46.1,46.2,46.02,46.04,52679.0,38.4264,38.5098,38.3597,38.3764,52679.0
2020-03-27 10:40:00,46.07,46.16,45.93,46.02,62314.0,38.4014,38.4764,38.2847,38.3597,62314.0
2020-03-27 10:45:00,45.97,46.24,45.97,46.15,70009.0,38.318,38.5431,38.318,38.4681,70009.0
2020-03-27 10:50:00,46.14,46.78,46.03,46.61,49046.0,38.4598,38.9932,38.3681,38.8515,49046.0
2020-03-27 10:55:00,46.59,46.88,46.43,46.67,49205.0,38.8348,39.0766,38.7015,38.9015,49205.0
2020-03-27 11:00:00,46.72,46.8,46.4,46.59,39103.0,38.9432,39.0099,38.6765,38.8348,39103.0
2020-03-27 11:05:00,46.62,46.85,46.46,46.75,48446.0,38.8599,39.0516,38.7265,38.9682,48446.0
2020-03-27 11:10:00,46.76,46.91,46.4,46.7,191706.0,38.9765,39.1016,38.6765,38.9265,191706.0
2020-03-27 11:15:00,46.78,47.17,46.75,47.09,43994.0,38.9932,39.3183,38.9682,39.2516,43994.0
2020-03-27 11:20:00,47.06,47.23,46.6,46.91,98318.0,39.2266,39.3683,38.8432,39.1016,98318.0
2020-03-27 11:25:00,46.91,46.96,46.32,46.43,55919.0,39.1016,39.1433,38.6098,38.7015,55919.0
2020-03-27 11:30:00,46.49,46.52,46.08,46.34,73311.0,38.7515,38.7765,38.4097,38.6265,73311.0
2020-03-27 11:35:00,46.3,46.46,46.12,46.28,49452.0,38.5931,38.7265,38.4431,38.5764,49452.0
2020-03-27 11:40:00,46.28,46.32,45.94,46.05,53884.0,38.5764,38.6098,38.293,38.3847,53884.0
2020-03-27 11:45:00,46.09,46.17,45.9,46.0,61204.0,38.4181,38.4848,38.2597,38.3431,61204.0
2020-03-27 11:50:00,46.03,46.17,45.94,46.02,46878.0,38.3681,38.4848,38.293,38.3597,46878.0
2020-03-27 11:55:00,45.98,46.35,45.98,46.14,52844.0,38.3264,38.6348,38.3264,38.4598,52844.0
2020-03-27 12:00:00,46.14,46.25,46.12,46.25,17374.0,38.4598,38.5514,38.4431,38.5514,17374.0
2020-03-27 12:05:00,46.24,46.31,46.07,46.18,28836.0,38.5431,38.6015,38.4014,38.4931,28836.0
2020-03-27 12:10:00,46.21,46.25,46.02,46.09,53491.0,38.5181,38.5514,38.3597,38.4181,53491.0
2020-03-27 12:15:00,46.06,46.31,46.02,46.3,26106.0,38.3931,38.6015,38.3597,38.5931,26106.0
2020-03-27 12:20:00,46.3,46.36,45.96,46.04,49888.0,38.5931,38.6431,38.3097,38.3764,49888.0
2020-03-27 12:25:00,46.01,46.11,45.96,46.08,44420.0,38.3514,38.4347,38.3097,38.4097,44420.0
2020-03-27 12:30:00,46.0,46.06,45.75,45.91,59775.0,38.3431,38.3931,38.1347,38.268,59775.0
2020-03-27 12:35:00,45.87,46.0,45.81,45.96,25947.0,38.2347,38.3431,38.1847,38.3097,25947.0
2020-03-27 12:40:00,45.97,46.11,45.91,46.02,28619.0,38.318,38.4347,38.268,38.3597,28619.0
2020-03-27 12:45:00,46.0,46.05,45.87,45.96,37560.0,38.3431,38.3847,38.2347,38.3097,37560.0
2020-03-27 12:50:00,45.96,46.09,45.92,46.0,46990.0,38.3097,38.4181,38.2764,38.3431,46990.0
2020-03-27 12:55:00,46.01,46.17,45.9,46.16,41431.0,38.3514,38.4848,38.2597,38.4764,41431.0
2020-03-27 13:00:00,46.18,46.81,46.06,46.8,209702.0,38.4931,39.0182,38.3931,39.0099,209702.0
2020-03-27 13:05:00,46.78,46.87,46.39,46.39,83606.0,38.9932,39.0682,38.6681,38.6681,83606.0
2020-03-27 13:10:00,46.38,46.51,46.22,46.31,44273.0,38.6598,38.7682,38.5264,38.6015,44273.0
2020-03-27 13:15:00,46.33,46.41,46.24,46.33,15464.0,38.6181,38.6848,38.5431,38.6181,15464.0
2020-03-27 13:20:00,46.36,46.43,46.33,46.4,42185.0,38.6431,38.7015,38.6181,38.6765,42185.0
2020-03-27 13:25:00,46.4,46.69,46.37,46.4,62653.0,38.6765,38.9182,38.6515,38.6765,62653.0
2020-03-27 13:30:00,46.48,47.14,46.47,47.08,57804.0,38.7432,39.2933,38.7348,39.2433,57804.0
2020-03-27 13:35:00,47.08,47.49,47.08,47.45,169511.0,39.2433,39.585,39.2433,39.5517,169511.0
2020-03-27 13:40:00,47.47,47.99,47.31,47.63,147309.0,39.5684,40.0018,39.435,39.7017,147309.0
2020-03-27 13:45:00,47.56,47.76,47.14,47.55,121264.0,39.6434,39.8101,39.2933,39.6351,121264.0
2020-03-27 13:50:00,47.51,47.67,47.38,47.47,68254.0,39.6017,39.7351,39.4933,39.5684,68254.0
2020-03-27 13:55:00,47.46,47.54,47.03,47.25,56183.0,39.56,39.6267,39.2016,39.385,56183.0
2020-03-27 14:00:00,47.24,47.65,47.1,47.29,111056.0,39.3767,39.7184,39.26,39.4183,111056.0
2020-03-27 14:05:00,47.26,47.3,47.05,47.23,61384.0,39.3933,39.4267,39.2183,39.3683,61384.0
2020-03-27 14:10:00,47.15,47.25,46.93,46.98,48829.0,39.3016,39.385,39.1183,39.1599,48829.0
2020-03-27 14:15:00,46.95,47.18,46.75,46.84,52937.0,39.1349,39.3266,38.9682,39.0432,52937.0
2020-03-27 14:20:00,46.85,47.13,46.76,46.92,57127.0,39.0516,39.285,38.9765,39.1099,57127.0
2020-03-27 14:25:00,46.96,47.11,46.85,47.1,47090.0,39.1433,39.2683,39.0516,39.26,47090.0
2020-03-27 14:30:00,47.08,47.11,46.96,46.97,62343.0,39.2433,39.2683,39.1433,39.1516,62343.0
2020-03-27 14:35:00,46.98,47.14,46.95,46.99,36409.0,39.1599,39.2933,39.1349,39.1683,36409.0
2020-03-27 14:40:00,46.99,47.09,46.94,47.06,63111.0,39.1683,39.2516,39.1266,39.2266,63111.0
2020-03-27 14:45:00,47.06,47.11,46.93,46.96,54359.0,39.2266,39.2683,39.1183,39.1433,54359.0
2020-03-27 14:50:00,46.93,47.04,46.82,46.87,55592.0,39.1183,39.2099,39.0266,39.0682,55592.0
2020-03-27 14:55:00,46.87,47.13,46.8,47.1,41257.0,39.0682,39.285,39.0099,39.26,41257.0
2020-03-27 15:00:00,47.05,47.13,46.89,46.96,56575.0,39.2183,39.285,39.0849,39.1433,56575.0
2020-03-27 15:05:00,46.98,47.26,46.87,47.21,55749.0,39.1599,39.3933,39.0682,39.3516,55749.0
2020-03-27 15:10:00,47.21,47.38,47.15,47.15,76874.0,39.3516,39.4933,39.3016,39.3016,76874.0
2020-03-27 15:15:00,47.15,47.44,47.15,47.44,40659.0,39.3016,39.5434,39.3016,39.5434,40659.0
2020-03-27 15:20:00,47.41,47.53,47.16,47.49,58176.0,39.5184,39.6184,39.31,39.585,58176.0
2020-03-27 15:25:00,47.48,47.68,47.47,47.68,56517.0,39.5767,39.7434,39.5684,39.7434,56517.0
2020-03-27 15:30:00,47.67,47.68,47.1,47.21,74962.0,39.7351,39.7434,39.26,39.3516,74962.0
2020-03-27 15:35:00,47.23,47.25,46.43,46.66,155851.0,39.3683,39.385,38.7015,38.8932,155851.0
2020-03-27 15:40:00,46.59,46.63,46.2,46.45,93354.0,38.8348,38.8682,38.5098,38.7182,93354.0
2020-03-27 15:45:00,46.45,46.57,45.83,45.94,179687.0,38.7182,38.8182,38.2014,38.293,179687.0
2020-03-27 15:50:00,45.91,46.13,45.8,45.94,203201.0,38.268,38.4514,38.1763,38.293,203201.0
2020-03-27 15:55:00,45.93,46.28,45.91,46.06,238773.0,38.2847,38.5764,38.268,38.3931,238773.0
2020-03-30 09:30:00,46.06,46.94,45.8,46.08,149826.0,38.3931,39.1266,38.1763,38.4097,149826.0
2020-03-30 09:35:00,46.17,46.22,45.52,45.55,73902.0,38.4848,38.5264,37.943,37.968,73902.0
2020-03-30 09:40:00,45.55,45.75,44.51,44.88,139135.0,37.968,38.1347,37.1011,37.4095,139135.0
2020-03-30 09:45:00,44.86,45.09,44.26,45.0,180464.0,37.3928,37.5845,36.8927,37.5095,180464.0
2020-03-30 09:50:00,44.99,45.79,44.97,45.3,80793.0,37.5012,38.168,37.4845,37.7596,80793.0
2020-03-30 09:55:00,45.41,45.44,44.83,45.09,103428.0,37.8513,37.8763,37.3678,37.5845,103428.0
2020-03-30 10:00:00,45.01,45.45,45.01,45.28,63463.0,37.5178,37.8846,37.5178,37.7429,63463.0
2020-03-30 10:05:00,45.33,45.63,45.25,45.26,57567.0,37.7846,38.0346,37.7179,37.7262,57567.0
2020-03-30 10:10:00,45.24,45.79,45.13,45.45,86663.0,37.7096,38.168,37.6179,37.8846,86663.0
2020-03-30 10:15:00,45.58,45.87,45.4,45.74,46784.0,37.993,38.2347,37.8429,38.1263,46784.0
2020-03-30 10:20:00,45.75,45.85,45.45,45.81,49650.0,38.1347,38.218,37.8846,38.1847,49650.0
2020-03-30 10:25:00,45.77,46.19,45.65,45.88,74074.0,38.1513,38.5014,38.0513,38.243,74074.0
2020-03-30 10:30:00,45.84,45.99,45.66,45.91,46947.0,38.2097,38.3347,38.0597,38.268,46947.0
2020-03-30 10:35:00,45.89,46.45,45.89,45.97,46750.0,38.2514,38.7182,38.2514,38.318,46750.0
2020-03-30 10:40:00,45.97,46.61,45.96,46.45,169043.0,38.318,38.8515,38.3097,38.7182,169043.0
2020-03-30 10:45:00,46.48,46.62,46.21,46.62,47488.0,38.7432,38.8599,38.5181,38.8599,47488.0
2020-03-30 10:50:00,46.62,46.62,46.05,46.08,35701.0,38.8599,38.8599,38.3847,38.4097,35701.0
2020-03-30 10:55:00,46.1,46.11,45.54,45.73,41573.0,38.4264,38.4347,37.9596,38.118,41573.0
2020-03-30 11:00:00,45.76,46.22,45.71,46.08,40204.0,38.143,38.5264,38.1013,38.4097,40204.0
2020-03-30 11:05:00,45.95,46.41,45.83,46.1,49608.0,38.3014,38.6848,38.2014,38.4264,49608.0
2020-03-30 11:10:00,46.08,46.71,46.08,46.41,55416.0,38.4097,38.9349,38.4097,38.6848,55416.0
2020-03-30 11:15:00,46.35,46.88,46.03,46.83,109260.0,38.6348,39.0766,38.3681,39.0349,109260.0
2020-03-30 11:20:00,46.78,46.94,46.5,46.77,45158.0,38.9932,39.1266,38.7598,38.9849,45158.0
2020-03-30 11:25:00,46.69,46.8,46.56,46.58,35587.0,38.9182,39.0099,38.8098,38.8265,35587.0
2020-03-30 11:30:00,46.58,46.79,46.45,46.45,44477.0,38.8265,39.0016,38.7182,38.7182,44477.0
2020-03-30 11:35:00,46.45,46.46,45.86,46.11,69185.0,38.7182,38.7265,38.2264,38.4347,69185.0
2020-03-30 11:40:00,46.17,46.66,46.01,46.36,46714.0,38.4848,38.8932,38.3514,38.6431,46714.0
2020-03-30 11:45:00,46.39,46.55,46.0,46.04,35521.0,38.6681,38.8015,38.3431,38.3764,35521.0
2020-03-30 11:50:00,45.97,46.37,45.81,46.37,40618.0,38.318,38.6515,38.1847,38.6515,40618.0
2020-03-30 11:55:00,46.21,46.37,46.03,46.32,29887.0,38.5181,38.6515,38.3681,38.6098,29887.0
2020-03-30 12:00:00,46.34,46.38,46.02,46.14,26603.0,38.6265,38.6598,38.3597,38.4598,26603.0
2020-03-30 12:05:00,46.21,46.59,46.01,46.2,77960.0,38.5181,38.8348,38.3514,38.5098,77960.0
2020-03-30 12:10:00,46.16,46.55,46.16,46.4,36153.0,38.4764,38.8015,38.4764,38.6765,36153.0
2020-03-30 12:15:00,46.42,46.74,46.27,46.69,33742.0,38.6931,38.9599,38.5681,38.9182,33742.0
2020-03-30 12:20:00,46.7,46.72,46.53,46.56,25090.0,38.9265,38.9432,38.7848,38.8098,25090.0
2020-03-30 12:25:00,46.58,46.77,46.56,46.62,29072.0,38.8265,38.9849,38.8098,38.8599,29072.0
2020-03-30 12:30:00,46.68,46.74,46.31,46.55,52914.0,38.9099,38.9599,38.6015,38.8015,52914.0
2020-03-30 12:35:00,46.53,46.71,46.42,46.71,21333.0,38.7848,38.9349,38.6931,38.9349,21333.0
2020-03-30 12:40:00,46.65,46.77,46.55,46.73,39225.0,38.8849,38.9849,38.8015,38.9515,39225.0
2020-03-30 12:45:00,46.76,46.77,46.55,46.67,25665.0,38.9765,38.9849,38.8015,38.9015,25665.0
2020-03-30 12:50:00,46.66,46.8,46.57,46.77,40491.0,38.8932,39.0099,38.8182,38.9849,40491.0
2020-03-30 12:55:00,46.8,46.92,46.53,46.71,40923.0,39.0099,39.1099,38.7848,38.9349,40923.0
2020-03-30 13:00:00,46.71,46.74,46.5,46.71,29548.0,38.9349,38.9599,38.7598,38.9349,29548.0
2020-03-30 13:05:00,46.67,46.83,46.59,46.67,28989.0,38.9015,39.0349,38.8348,38.9015,28989.0
2020-03-30 13:10:00,46.61,46.78,46.55,46.66,23633.0,38.8515,38.9932,38.8015,38.8932,23633.0
2020-03-30 13:15:00,46.66,46.75,46.58,46.72,12606.0,38.8932,38.9682,38.8265,38.9432,12606.0
2020-03-30 13:20:00,46.68,46.74,46.56,46.58,21346.0,38.9099,38.9599,38.8098,38.8265,21346.0
2020-03-30 13:25:00,46.72,46.77,46.58,46.71,14287.0,38.9432,38.9849,38.8265,38.9349,14287.0
2020-03-30 13:30:00,46.7,46.9,46.57,46.79,25318.0,38.9265,39.0932,38.8182,39.0016,25318.0
2020-03-30 13:35:00,46.78,46.8,46.64,46.75,14417.0,38.9932,39.0099,38.8765,38.9682,14417.0
2020-03-30 13:40:00,46.82,46.86,46.64,46.78,22256.0,39.0266,39.0599,38.8765,38.9932,22256.0
2020-03-30 13:45:00,46.8,46.93,46.76,46.93,29647.0,39.0099,39.1183,38.9765,39.1183,29647.0
2020-03-30 13:50:00,46.95,47.0,46.81,46.92,28549.0,39.1349,39.1766,39.0182,39.1099,28549.0
2020-03-30 13:55:00,46.91,46.95,46.75,46.75,21670.0,39.1016,39.1349,38.9682,38.9682,21670.0
2020-03-30 14:00:00,46.69,46.82,46.26,46.54,64078.0,38.9182,39.0266,38.5598,38.7932,64078.0
2020-03-30 14:05:00,46.66,46.66,46.14,46.38,24431.0,38.8932,38.8932,38.4598,38.6598,24431.0
2020-03-30 14:10:00,46.41,46.52,46.32,46.38,25807.0,38.6848,38.7765,38.6098,38.6598,25807.0
2020-03-30 14:15:00,46.39,46.5,46.34,46.45,23598.0,38.6681,38.7598,38.6265,38.7182,23598.0
2020-03-30 14:20:00,46.47,46.67,46.4,46.65,25409.0,38.7348,38.9015,38.6765,38.8849,25409.0
2020-03-30 14:25:00,46.59,46.72,46.44,46.71,22974.0,38.8348,38.9432,38.7098,38.9349,22974.0
2020-03-30 14:30:00,46.69,46.74,46.52,46.66,27139.0,38.9182,38.9599,38.7765,38.8932,27139.0
2020-03-30 14:35:00,46.64,46.66,46.52,46.6,30659.0,38.8765,38.8932,38.7765,38.8432,30659.0
2020-03-30 14:40:00,46.58,46.87,46.57,46.87,49387.0,38.8265,39.0682,38.8182,39.0682,49387.0
2020-03-30 14:45:00,46.87,46.92,46.6,46.89,31570.0,39.0682,39.1099,38.8432,39.0849,31570.0
2020-03-30 14:50:00,46.84,47.0,46.69,46.74,56129.0,39.0432,39.1766,38.9182,38.9599,56129.0
2020-03-30 14:55:00,46.75,47.1,46.73,47.1,93042.0,38.9682,39.26,38.9515,39.26,93042.0
2020-03-30 15:00:00,47.08,47.3,47.04,47.22,47379.0,39.2433,39.4267,39.2099,39.36,47379.0
2020-03-30 15:05:00,47.22,47.46,47.12,47.3,48062.0,39.36,39.56,39.2766,39.4267,48062.0
2020-03-30 15:10:00,47.3,47.75,47.26,47.64,120671.0,39.4267,39.8018,39.3933,39.7101,120671.0
2020-03-30 15:15:00,47.55,47.6,47.15,47.52,67007.0,39.6351,39.6767,39.3016,39.61,67007.0
2020-03-30 15:20:00,47.54,47.72,47.25,47.28,87618.0,39.6267,39.7768,39.385,39.41,87618.0
2020-03-30 15:25:00,47.29,47.52,47.07,47.22,66902.0,39.4183,39.61,39.2349,39.36,66902.0
2020-03-30 15:30:00,47.19,47.32,47.02,47.19,56254.0,39.335,39.4433,39.1933,39.335,56254.0
2020-03-30 15:35:00,47.13,47.49,47.07,47.43,78503.0,39.285,39.585,39.2349,39.535,78503.0
2020-03-30 15:40:00,47.43,47.62,47.19,47.4,69575.0,39.535,39.6934,39.335,39.51,69575.0
2020-03-30 15:45:00,47.32,47.51,47.17,47.22,72389.0,39.4433,39.6017,39.3183,39.36,72389.0
2020-03-30 15:50:00,47.24,47.74,47.2,47.66,123944.0,39.3767,39.7934,39.3433,39.7267,123944.0
2020-03-30 15:55:00,47.67,47.69,47.07,47.28,223633.0,39.7351,39.7517,39.2349,39.41,223633.0
2020-03-31 09:30:00,46.9,47.15,46.37,46.61,124588.0,39.0932,39.3016,38.6515,38.8515,124588.0
2020-03-31 09:35:00,46.64,47.13,46.53,46.8,44210.0,38.8765,39.285,38.7848,39.0099,44210.0
2020-03-31 09:40:00,46.96,47.1,46.7,46.82,42689.0,39.1433,39.26,38.9265,39.0266,42689.0
2020-03-31 09:45:00,46.8,46.84,46.45,46.6,44751.0,39.0099,39.0432,38.7182,38.8432,44751.0
2020-03-31 09:50:00,46.61,46.75,46.22,46.38,53774.0,38.8515,38.9682,38.5264,38.6598,53774.0
2020-03-31 09:55:00,46.49,46.6,46.35,46.45,95772.0,38.7515,38.8432,38.6348,38.7182,95772.0
2020-03-31 10:00:00,46.37,46.53,46.13,46.25,64611.0,38.6515,38.7848,38.4514,38.5514,64611.0
2020-03-31 10:05:00,46.27,46.62,46.26,46.45,91105.0,38.5681,38.8599,38.5598,38.7182,91105.0
2020-03-31 10:10:00,46.47,46.61,46.43,46.59,58105.0,38.7348,38.8515,38.7015,38.8348,58105.0
2020-03-31 10:15:00,46.63,46.63,46.21,46.43,98629.0,38.8682,38.8682,38.5181,38.7015,98629.0
2020-03-31 10:20:00,46.42,46.51,46.21,46.26,60251.0,38.6931,38.7682,38.5181,38.5598,60251.0
2020-03-31 10:25:00,46.21,46.29,45.94,46.1,82172.0,38.5181,38.5848,38.293,38.4264,82172.0
2020-03-31 10:30:00,46.08,46.13,45.95,46.02,108081.0,38.4097,38.4514,38.3014,38.3597,108081.0
2020-03-31 10:35:00,45.97,46.37,45.87,46.19,70841.0,38.318,38.6515,38.2347,38.5014,70841.0
2020-03-31 10:40:00,46.27,46.28,46.02,46.06,55894.0,38.5681,38.5764,38.3597,38.3931,55894.0
2020-03-31 10:45:00,46.09,46.13,45.75,46.13,85897.0,38.4181,38.4514,38.1347,38.4514,85897.0
2020-03-31 10:50:00,46.1,46.36,46.0,46.33,58017.0,38.4264,38.6431,38.3431,38.6181,58017.0
2020-03-31 10:55:00,46.28,46.37,46.1,46.29,67589.0,38.5764,38.6515,38.4264,38.5848,67589.0
2020-03-31 11:00:00,46.29,46.31,46.02,46.12,34108.0,38.5848,38.6015,38.3597,38.4431,34108.0
2020-03-31 11:05:00,46.11,46.33,46.04,46.3,37512.0,38.4347,38.6181,38.3764,38.5931,37512.0
2020-03-31 11:10:00,46.26,46.43,46.25,46.36,32695.0,38.5598,38.7015,38.5514,38.6431,32695.0
2020-03-31 11:15:00,46.32,46.37,46.06,46.19,41454.0,38.6098,38.6515,38.3931,38.5014,41454.0
2020-03-31 11:20:00,46.19,46.32,46.03,46.15,47376.0,38.5014,38.6098,38.3681,38.4681,47376.0
2020-03-31 11:25:00,46.15,46.2,45.8,46.09,99827.0,38.4681,38.5098,38.1763,38.4181,99827.0
2020-03-31 11:30:00,46.1,46.22,46.0,46.11,82214.0,38.4264,38.5264,38.3431,38.4347,82214.0
2020-03-31 11:35:00,46.1,46.14,46.03,46.11,33878.0,38.4264,38.4598,38.3681,38.4347,33878.0
2020-03-31 11:40:00,46.08,46.13,45.95,45.96,28682.0,38.4097,38.4514,38.3014,38.3097,28682.0
2020-03-31 11:45:00,45.98,46.02,45.76,45.84,47042.0,38.3264,38.3597,38.143,38.2097,47042.0
2020-03-31 11:50:00,45.84,45.93,45.79,45.8,37662.0,38.2097,38.2847,38.168,38.1763,37662.0
2020-03-31 11:55:00,45.76,45.9,45.74,45.83,55170.0,38.143,38.2597,38.1263,38.2014,55170.0
2020-03-31 12:00:00,45.8,45.95,45.77,45.89,64727.0,38.1763,38.3014,38.1513,38.2514,64727.0
2020-03-31 12:05:00,45.85,46.01,45.75,45.94,79766.0,38.218,38.3514,38.1347,38.293,79766.0
2020-03-31 12:10:00,45.98,46.02,45.79,45.88,43572.0,38.3264,38.3597,38.168,38.243,43572.0
2020-03-31 12:15:00,45.89,45.91,45.67,45.8,35825.0,38.2514,38.268,38.068,38.1763,35825.0
2020-03-31 12:20:00,45.79,45.79,45.4,45.45,56993.0,38.168,38.168,37.8429,37.8846,56993.0
2020-03-31 12:25:00,45.46,45.59,45.11,45.32,97513.0,37.8929,38.0013,37.6012,37.7762,97513.0
2020-03-31 12:30:00,45.33,45.38,45.07,45.22,46066.0,37.7846,37.8263,37.5679,37.6929,46066.0
2020-03-31 12:35:00,45.17,45.44,45.06,45.18,48572.0,37.6512,37.8763,37.5595,37.6595,48572.0
2020-03-31 12:40:00,45.19,45.31,45.01,45.14,43896.0,37.6679,37.7679,37.5178,37.6262,43896.0
2020-03-31 12:45:00,45.11,45.15,44.75,45.08,96713.0,37.6012,37.6345,37.3011,37.5762,96713.0
2020-03-31 12:50:00,45.01,45.49,44.87,45.38,54324.0,37.5178,37.9179,37.4012,37.8263,54324.0
2020-03-31 12:55:00,45.35,45.4,45.09,45.23,59313.0,37.8013,37.8429,37.5845,37.7012,59313.0
2020-03-31 13:00:00,45.22,45.43,45.14,45.17,41788.0,37.6929,37.8679,37.6262,37.6512,41788.0
2020-03-31 13:05:00,45.17,45.26,44.9,45.26,36062.0,37.6512,37.7262,37.4262,37.7262,36062.0
2020-03-31 13:10:00,45.17,45.18,44.94,44.97,35296.0,37.6512,37.6595,37.4595,37.4845,35296.0
2020-03-31 13:15:00,45.0,45.05,44.81,44.95,80374.0,37.5095,37.5512,37.3511,37.4678,80374.0
2020-03-31 13:20:00,44.92,45.01,44.52,44.54,60990.0,37.4428,37.5178,37.1094,37.1261,60990.0
2020-03-31 13:25:00,44.53,44.87,44.47,44.68,78487.0,37.1177,37.4012,37.0677,37.2428,78487.0
2020-03-31 13:30:00,44.68,44.85,44.52,44.73,40989.0,37.2428,37.3845,37.1094,37.2845,40989.0
2020-03-31 13:35:00,44.75,44.81,44.59,44.6,50473.0,37.3011,37.3511,37.1678,37.1761,50473.0
2020-03-31 13:40:00,44.65,44.78,44.59,44.68,47942.0,37.2178,37.3261,37.1678,37.2428,47942.0
2020-03-31 13:45:00,44.66,44.75,44.5,44.64,53837.0,37.2261,37.3011,37.0927,37.2094,53837.0
2020-03-31 13:50:00,44.68,44.8,44.57,44.66,46746.0,37.2428,37.3428,37.1511,37.2261,46746.0
2020-03-31 13:55:00,44.66,44.84,44.57,44.7,58161.0,37.2261,37.3761,37.1511,37.2594,58161.0
2020-03-31 14:00:00,44.69,44.77,44.61,44.61,32339.0,37.2511,37.3178,37.1844,37.1844,32339.0
2020-03-31 14:05:00,44.62,44.67,44.51,44.62,35259.0,37.1928,37.2344,37.1011,37.1928,35259.0
2020-03-31 14:10:00,44.65,44.67,44.51,44.55,34644.0,37.2178,37.2344,37.1011,37.1344,34644.0
2020-03-31 14:15:00,44.52,44.6,44.46,44.51,73148.0,37.1094,37.1761,37.0594,37.1011,73148.0
2020-03-31 14:20:00,44.54,44.63,44.4,44.6,40532.0,37.1261,37.2011,37.0094,37.1761,40532.0
2020-03-31 14:25:00,44.52,44.65,44.38,44.59,41343.0,37.1094,37.2178,36.9927,37.1678,41343.0
2020-03-31 14:30:00,44.59,44.7,44.46,44.63,45838.0,37.1678,37.2594,37.0594,37.2011,45838.0
2020-03-31 14:35:00,44.68,44.69,44.46,44.68,70936.0,37.2428,37.2511,37.0594,37.2428,70936.0
2020-03-31 14:40:00,44.68,45.02,44.67,44.89,55166.0,37.2428,37.5262,37.2344,37.4178,55166.0
2020-03-31 14:45:00,44.94,44.94,44.54,44.65,45072.0,37.4595,37.4595,37.1261,37.2178,45072.0
2020-03-31 14:50:00,44.75,44.91,44.62,44.86,52801.0,37.3011,37.4345,37.1928,37.3928,52801.0
2020-03-31 14:55:00,44.78,44.87,44.65,44.78,43886.0,37.3261,37.4012,37.2178,37.3261,43886.0
2020-03-31 15:00:00,44.78,44.94,44.7,44.75,50002.0,37.3261,37.4595,37.2594,37.3011,50002.0
2020-03-31 15:05:00,44.78,44.8,44.5,44.67,80202.0,37.3261,37.3428,37.0927,37.2344,80202.0
2020-03-31 15:10:00,44.64,44.66,44.46,44.52,88651.0,37.2094,37.2261,37.0594,37.1094,88651.0
2020-03-31 15:15:00,44.5,44.62,44.35,44.35,84816.0,37.0927,37.1928,36.9677,36.9677,84816.0
2020-03-31 15:20:00,44.39,44.5,44.22,44.26,64960.0,37.001,37.0927,36.8593,36.8927,64960.0
2020-03-31 15:25:00,44.29,44.44,44.15,44.33,91439.0,36.9177,37.0427,36.801,36.951,91439.0
2020-03-31 15:30:00,44.3,44.9,44.26,44.76,65334.0,36.926,37.4262,36.8927,37.3095,65334.0
2020-03-31 15:35:00,44.81,45.15,44.7,45.08,88966.0,37.3511,37.6345,37.2594,37.5762,88966.0
2020-03-31 15:40:00,45.08,45.36,44.9,45.18,124503.0,37.5762,37.8096,37.4262,37.6595,124503.0
2020-03-31 15:45:00,45.16,45.39,44.85,44.85,125115.0,37.6429,37.8346,37.3845,37.3845,125115.0
2020-03-31 15:50:00,44.9,45.84,44.9,45.43,203192.0,37.4262,38.2097,37.4262,37.8679,203192.0
2020-03-31 15:55:00,45.45,45.7,45.24,45.57,432567.0,37.8846,38.093,37.7096,37.9846,432567.0
2020-04-01 09:30:00,42.54,42.68,42.05,42.38,312493.0,35.459,35.5757,35.0506,35.3256,312493.0
2020-04-01 09:35:00,42.31,42.6,41.7,42.23,263699.0,35.2673,35.509,34.7588,35.2006,263699.0
2020-04-01 09:40:00,42.22,42.48,42.06,42.16,204980.0,35.1923,35.409,35.0589,35.1422,204980.0
2020-04-01 09:45:00,42.12,42.16,41.71,41.89,247923.0,35.1089,35.1422,34.7671,34.9172,247923.0
2020-04-01 09:50:00,41.88,42.05,41.79,41.97,231804.0,34.9089,35.0506,34.8338,34.9839,231804.0
2020-04-01 09:55:00,42.0,42.1,41.87,41.96,174738.0,35.0089,35.0922,34.9005,34.9755,174738.0
2020-04-01 10:00:00,41.99,42.06,41.33,41.4,253100.0,35.0005,35.0589,34.4504,34.5088,253100.0
2020-04-01 10:05:00,41.4,41.77,41.16,41.62,220595.0,34.5088,34.8172,34.3087,34.6921,220595.0
2020-04-01 10:10:00,41.63,41.96,41.47,41.89,120766.0,34.7005,34.9755,34.5671,34.9172,120766.0
2020-04-01 10:15:00,41.9,42.47,41.88,42.28,178347.0,34.9255,35.4006,34.9089,35.2423,178347.0
2020-04-01 10:20:00,42.29,42.36,41.62,41.82,137084.0,35.2506,35.309,34.6921,34.8588,137084.0
2020-04-01 10:25:00,41.86,41.98,41.62,41.96,87555.0,34.8922,34.9922,34.6921,34.9755,87555.0
2020-04-01 10:30:00,41.94,42.33,41.71,42.3,123492.0,34.9589,35.2839,34.7671,35.2589,123492.0
2020-04-01 10:35:00,42.3,42.31,41.62,41.62,82515.0,35.2589,35.2673,34.6921,34.6921,82515.0
2020-04-01 10:40:00,41.69,41.87,41.6,41.7,62874.0,34.7505,34.9005,34.6755,34.7588,62874.0
2020-04-01 10:45:00,41.72,41.96,41.6,41.95,87785.0,34.7755,34.9755,34.6755,34.9672,87785.0
2020-04-01 10:50:00,41.94,42.14,41.83,42.07,100797.0,34.9589,35.1256,34.8672,35.0672,100797.0
2020-04-01 10:55:00,42.05,42.18,42.02,42.05,44197.0,35.0506,35.1589,35.0255,35.0506,44197.0
2020-04-01 11:00:00,42.09,42.4,41.83,42.31,97432.0,35.0839,35.3423,34.8672,35.2673,97432.0
2020-04-01 11:05:00,42.28,42.4,42.13,42.16,36708.0,35.2423,35.3423,35.1172,35.1422,36708.0
2020-04-01 11:10:00,42.23,42.33,42.07,42.29,93669.0,35.2006,35.2839,35.0672,35.2506,93669.0
2020-04-01 11:15:00,42.29,42.54,42.13,42.13,106508.0,35.2506,35.459,35.1172,35.1172,106508.0
2020-04-01 11:20:00,42.13,42.22,41.86,41.93,52952.0,35.1172,35.1923,34.8922,34.9505,52952.0
2020-04-01 11:25:00,41.94,42.1,41.72,41.82,42769.0,34.9589,35.0922,34.7755,34.8588,42769.0
2020-04-01 11:30:00,41.8,41.93,41.65,41.84,53599.0,34.8422,34.9505,34.7171,34.8755,53599.0
2020-04-01 11:35:00,41.82,42.04,41.74,41.74,72086.0,34.8588,35.0422,34.7922,34.7922,72086.0
2020-04-01 11:40:00,41.77,41.87,41.71,41.82,52747.0,34.8172,34.9005,34.7671,34.8588,52747.0
2020-04-01 11:45:00,41.83,41.98,41.78,41.89,88185.0,34.8672,34.9922,34.8255,34.9172,88185.0
2020-04-01 11:50:00,41.89,42.08,41.82,42.0,105861.0,34.9172,35.0756,34.8588,35.0089,105861.0
2020-04-01 11:55:00,42.02,42.28,41.83,41.87,99502.0,35.0255,35.2423,34.8672,34.9005,99502.0
2020-04-01 12:00:00,41.82,41.97,41.78,41.95,63120.0,34.8588,34.9839,34.8255,34.9672,63120.0
2020-04-01 12:05:00,41.96,42.09,41.8,41.95,55367.0,34.9755,35.0839,34.8422,34.9672,55367.0
2020-04-01 12:10:00,41.95,42.07,41.8,42.01,137477.0,34.9672,35.0672,34.8422,35.0172,137477.0
2020-04-01 12:15:00,42.03,42.11,41.85,41.85,63069.0,35.0339,35.1006,34.8838,34.8838,63069.0
2020-04-01 12:20:00,41.89,42.21,41.89,42.1,172706.0,34.9172,35.1839,34.9172,35.0922,172706.0
2020-04-01 12:25:00,42.13,42.14,41.88,42.0,52638.0,35.1172,35.1256,34.9089,35.0089,52638.0
2020-04-01 12:30:00,41.99,42.08,41.83,41.95,150688.0,35.0005,35.0756,34.8672,34.9672,150688.0
2020-04-01 12:35:00,41.92,41.97,41.62,41.68,51023.0,34.9422,34.9839,34.6921,34.7421,51023.0
2020-04-01 12:40:00,41.71,41.75,41.51,41.57,70147.0,34.7671,34.8005,34.6004,34.6505,70147.0
2020-04-01 12:45:00,41.55,41.65,41.28,41.28,59834.0,34.6338,34.7171,34.4087,34.4087,59834.0
2020-04-01 12:50:00,41.32,41.55,41.26,41.37,82181.0,34.4421,34.6338,34.3921,34.4837,82181.0
2020-04-01 12:55:00,41.37,41.58,41.25,41.45,52002.0,34.4837,34.6588,34.3837,34.5504,52002.0
2020-04-01 13:00:00,41.44,41.67,41.28,41.6,36707.0,34.5421,34.7338,34.4087,34.6755,36707.0
2020-04-01 13:05:00,41.65,41.8,41.46,41.71,49917.0,34.7171,34.8422,34.5588,34.7671,49917.0
2020-04-01 13:10:00,41.71,41.8,41.64,41.65,35891.0,34.7671,34.8422,34.7088,34.7171,35891.0
2020-04-01 13:15:00,41.67,41.89,41.53,41.88,90892.0,34.7338,34.9172,34.6171,34.9089,90892.0
2020-04-01 13:20:00,41.93,41.95,41.69,41.81,55027.0,34.9505,34.9672,34.7505,34.8505,55027.0
2020-04-01 13:25:00,41.84,41.94,41.71,41.91,57449.0,34.8755,34.9589,34.7671,34.9339,57449.0
2020-04-01 13:30:00,41.89,41.89,41.55,41.58,85354.0,34.9172,34.9172,34.6338,34.6588,85354.0
2020-04-01 13:35:00,41.55,41.88,41.51,41.67,74961.0,34.6338,34.9089,34.6004,34.7338,74961.0
2020-04-01 13:40:00,41.66,41.95,41.65,41.83,28769.0,34.7255,34.9672,34.7171,34.8672,28769.0
2020-04-01 13:45:00,41.83,41.87,41.64,41.71,23240.0,34.8672,34.9005,34.7088,34.7671,23240.0
2020-04-01 13:50:00,41.71,41.99,41.64,41.95,58658.0,34.7671,35.0005,34.7088,34.9672,58658.0
2020-04-01 13:55:00,41.93,42.03,41.85,41.95,22491.0,34.9505,35.0339,34.8838,34.9672,22491.0
2020-04-01 14:00:00,41.95,41.95,41.64,41.66,76656.0,34.9672,34.9672,34.7088,34.7255,76656.0
2020-04-01 14:05:00,41.7,41.8,41.44,41.61,170114.0,34.7588,34.8422,34.5421,34.6838,170114.0
2020-04-01 14:10:00,41.6,41.7,41.34,41.58,92186.0,34.6755,34.7588,34.4587,34.6588,92186.0
2020-04-01 14:15:00,41.56,41.59,41.31,41.54,34815.0,34.6421,34.6671,34.4337,34.6254,34815.0
2020-04-01 14:20:00,41.51,41.63,41.38,41.44,36297.0,34.6004,34.7005,34.4921,34.5421,36297.0
2020-04-01 14:25:00,41.44,41.56,41.41,41.44,53227.0,34.5421,34.6421,34.5171,34.5421,53227.0
2020-04-01 14:30:00,41.46,41.56,41.35,41.5,51921.0,34.5588,34.6421,34.4671,34.5921,51921.0
2020-04-01 14:35:00,41.48,41.6,41.42,41.54,47782.0,34.5754,34.6755,34.5254,34.6254,47782.0
2020-04-01 14:40:00,41.53,41.56,41.4,41.52,34274.0,34.6171,34.6421,34.5088,34.6088,34274.0
2020-04-01 14:45:00,41.5,41.62,41.38,41.42,45368.0,34.5921,34.6921,34.4921,34.5254,45368.0
2020-04-01 14:50:00,41.37,41.46,41.25,41.35,42165.0,34.4837,34.5588,34.3837,34.4671,42165.0
2020-04-01 14:55:00,41.33,41.34,41.19,41.28,44870.0,34.4504,34.4587,34.3337,34.4087,44870.0
2020-04-01 15:00:00,41.27,41.51,41.21,41.33,40613.0,34.4004,34.6004,34.3504,34.4504,40613.0
2020-04-01 15:05:00,41.3,41.44,41.21,41.25,36866.0,34.4254,34.5421,34.3504,34.3837,36866.0
2020-04-01 15:10:00,41.21,41.46,41.21,41.33,47018.0,34.3504,34.5588,34.3504,34.4504,47018.0
2020-04-01 15:15:00,41.33,41.64,41.26,41.26,76475.0,34.4504,34.7088,34.3921,34.3921,76475.0
2020-04-01 15:20:00,41.33,41.36,41.1,41.16,98653.0,34.4504,34.4754,34.2587,34.3087,98653.0
2020-04-01 15:25:00,41.19,41.19,41.01,41.04,84716.0,34.3337,34.3337,34.1837,34.2087,84716.0
2020-04-01 15:30:00,41.04,41.25,41.0,41.06,152903.0,34.2087,34.3837,34.1753,34.2253,152903.0
2020-04-01 15:35:00,41.05,41.12,40.92,41.0,238780.0,34.217,34.2754,34.1086,34.1753,238780.0
2020-04-01 15:40:00,41.0,41.1,40.55,40.58,198844.0,34.1753,34.2587,33.8002,33.8252,198844.0
2020-04-01 15:45:00,40.61,40.77,40.48,40.52,309439.0,33.8503,33.9836,33.7419,33.7752,309439.0
2020-04-01 15:50:00,40.78,40.85,40.45,40.55,469875.0,33.992,34.0503,33.7169,33.8002,469875.0
2020-04-01 15:55:00,40.55,40.92,40.45,40.79,434481.0,33.8002,34.1086,33.7169,34.0003,434481.0
2020-04-02 09:30:00,40.41,40.8,39.25,40.8,369988.0,33.6835,34.0086,32.7166,34.0086,369988.0
2020-04-02 09:35:00,40.79,40.97,40.63,40.82,122863.0,34.0003,34.1503,33.8669,34.0253,122863.0
2020-04-02 09:40:00,40.82,41.3,40.73,40.73,101625.0,34.0253,34.4254,33.9503,33.9503,101625.0
2020-04-02 09:45:00,40.71,40.8,40.42,40.52,67972.0,33.9336,34.0086,33.6919,33.7752,67972.0
2020-04-02 09:50:00,40.53,40.72,40.41,40.69,53221.0,33.7836,33.9419,33.6835,33.9169,53221.0
2020-04-02 09:55:00,40.68,40.92,40.56,40.83,64485.0,33.9086,34.1086,33.8086,34.0336,64485.0
2020-04-02 10:00:00,40.8,41.24,40.79,41.08,122408.0,34.0086,34.3754,34.0003,34.242,122408.0
2020-04-02 10:05:00,41.07,41.64,40.98,41.44,132684.0,34.2337,34.7088,34.1587,34.5421,132684.0
2020-04-02 10:10:00,41.48,41.66,41.3,41.5,148351.0,34.5754,34.7255,34.4254,34.5921,148351.0
2020-04-02 10:15:00,41.54,41.75,41.48,41.7,164134.0,34.6254,34.8005,34.5754,34.7588,164134.0
2020-04-02 10:20:00,41.68,41.83,41.59,41.63,86360.0,34.7421,34.8672,34.6671,34.7005,86360.0
2020-04-02 10:25:00,41.61,41.71,41.5,41.71,73148.0,34.6838,34.7671,34.5921,34.7671,73148.0
2020-04-02 10:30:00,41.73,42.24,41.71,41.99,72673.0,34.7838,35.2089,34.7671,35.0005,72673.0
2020-04-02 10:35:00,42.01,42.65,42.0,42.39,93453.0,35.0172,35.5507,35.0089,35.334,93453.0
2020-04-02 10:40:00,42.4,42.4,42.0,42.04,80883.0,35.3423,35.3423,35.0089,35.0422,80883.0
2020-04-02 10:45:00,42.06,42.19,41.92,41.95,142688.0,35.0589,35.1673,34.9422,34.9672,142688.0
2020-04-02 10:50:00,41.96,42.04,41.78,41.79,174804.0,34.9755,35.0422,34.8255,34.8338,174804.0
2020-04-02 10:55:00,41.8,42.11,41.72,42.05,114138.0,34.8422,35.1006,34.7755,35.0506,114138.0
2020-04-02 11:00:00,42.01,42.06,41.67,42.02,84681.0,35.0172,35.0589,34.7338,35.0255,84681.0
2020-04-02 11:05:00,42.03,42.14,41.63,41.84,282176.0,35.0339,35.1256,34.7005,34.8755,282176.0
2020-04-02 11:10:00,41.79,41.86,41.61,41.65,26851.0,34.8338,34.8922,34.6838,34.7171,26851.0
2020-04-02 11:15:00,41.65,41.82,41.61,41.69,33383.0,34.7171,34.8588,34.6838,34.7505,33383.0
2020-04-02 11:20:00,41.75,41.77,41.61,41.63,42577.0,34.8005,34.8172,34.6838,34.7005,42577.0
2020-04-02 11:25:00,41.62,41.62,41.5,41.51,72819.0,34.6921,34.6921,34.5921,34.6004,72819.0
2020-04-02 11:30:00,41.51,41.58,41.35,41.51,145462.0,34.6004,34.6588,34.4671,34.6004,145462.0
2020-04-02 11:35:00,41.51,41.6,41.5,41.56,90660.0,34.6004,34.6755,34.5921,34.6421,90660.0
2020-04-02 11:40:00,41.56,41.8,41.5,41.71,86093.0,34.6421,34.8422,34.5921,34.7671,86093.0
2020-04-02 11:45:00,41.67,41.87,41.65,41.75,46279.0,34.7338,34.9005,34.7171,34.8005,46279.0
2020-04-02 11:50:00,41.75,41.86,41.72,41.75,155192.0,34.8005,34.8922,34.7755,34.8005,155192.0
2020-04-02 11:55:00,41.75,42.05,41.71,42.03,151641.0,34.8005,35.0506,34.7671,35.0339,151641.0
2020-04-02 12:00:00,42.03,42.07,41.79,41.89,58515.0,35.0339,35.0672,34.8338,34.9172,58515.0
2020-04-02 12:05:00,41.89,42.1,41.84,41.94,49647.0,34.9172,35.0922,34.8755,34.9589,49647.0
2020-04-02 12:10:00,41.97,42.09,41.92,42.05,35030.0,34.9839,35.0839,34.9422,35.0506,35030.0
2020-04-02 12:15:00,42.03,42.07,42.0,42.02,37459.0,35.0339,35.0672,35.0089,35.0255,37459.0
2020-04-02 12:20:00,42.03,42.09,42.03,42.05,61985.0,35.0339,35.0839,35.0339,35.0506,61985.0
2020-04-02 12:25:00,42.05,42.06,41.98,42.02,53717.0,35.0506,35.0589,34.9922,35.0255,53717.0
2020-04-02 12:30:00,42.02,42.13,42.02,42.05,31698.0,35.0255,35.1172,35.0255,35.0506,31698.0
2020-04-02 12:35:00,42.05,42.19,42.05,42.14,17418.0,35.0506,35.1673,35.0506,35.1256,17418.0
2020-04-02 12:40:00,42.13,42.17,42.04,42.16,22156.0,35.1172,35.1506,35.0422,35.1422,22156.0
2020-04-02 12:45:00,42.16,42.25,42.15,42.25,12741.0,35.1422,35.2173,35.1339,35.2173,12741.0
2020-04-02 12:50:00,42.25,42.39,42.1,42.1,18580.0,35.2173,35.334,35.0922,35.0922,18580.0
2020-04-02 12:55:00,42.12,42.13,42.02,42.11,41116.0,35.1089,35.1172,35.0255,35.1006,41116.0
2020-04-02 13:00:00,42.11,42.4,42.04,42.32,38400.0,35.1006,35.3423,35.0422,35.2756,38400.0
2020-04-02 13:05:00,42.31,42.33,41.96,41.98,48048.0,35.2673,35.2839,34.9755,34.9922,48048.0
2020-04-02 13:10:00,41.97,42.02,41.76,41.79,29710.0,34.9839,35.0255,34.8088,34.8338,29710.0
2020-04-02 13:15:00,41.77,41.8,41.75,41.76,36885.0,34.8172,34.8422,34.8005,34.8088,36885.0
2020-04-02 13:20:00,41.75,41.75,41.56,41.64,144659.0,34.8005,34.8005,34.6421,34.7088,144659.0
2020-04-02 13:25:00,41.62,41.64,41.3,41.31,29528.0,34.6921,34.7088,34.4254,34.4337,29528.0
2020-04-02 13:30:00,41.28,41.5,41.27,41.5,31752.0,34.4087,34.5921,34.4004,34.5921,31752.0
2020-04-02 13:35:00,41.49,41.66,41.45,41.45,33242.0,34.5838,34.7255,34.5504,34.5504,33242.0
2020-04-02 13:40:00,41.43,41.63,41.42,41.55,119307.0,34.5338,34.7005,34.5254,34.6338,119307.0
2020-04-02 13:45:00,41.57,41.68,41.47,41.55,38209.0,34.6505,34.7421,34.5671,34.6338,38209.0
2020-04-02 13:50:00,41.51,41.82,41.5,41.8,46770.0,34.6004,34.8588,34.5921,34.8422,46770.0
2020-04-02 13:55:00,41.77,41.82,41.53,41.53,24545.0,34.8172,34.8588,34.6171,34.6171,24545.0
2020-04-02 14:00:00,41.53,41.54,41.25,41.38,68511.0,34.6171,34.6254,34.3837,34.4921,68511.0
2020-04-02 14:05:00,41.37,41.39,41.14,41.25,56224.0,34.4837,34.5004,34.292,34.3837,56224.0
2020-04-02 14:10:00,41.26,41.57,41.24,41.54,40836.0,34.3921,34.6505,34.3754,34.6254,40836.0
2020-04-02 14:15:00,41.54,41.59,41.24,41.3,75066.0,34.6254,34.6671,34.3754,34.4254,75066.0
2020-04-02 14:20:00,41.3,41.3,41.13,41.19,62431.0,34.4254,34.4254,34.2837,34.3337,62431.0
2020-04-02 14:25:00,41.24,41.45,41.12,41.37,49214.0,34.3754,34.5504,34.2754,34.4837,49214.0
2020-04-02 14:30:00,41.35,41.47,41.06,41.26,60460.0,34.4671,34.5671,34.2253,34.3921,60460.0
2020-04-02 14:35:00,41.3,41.42,41.07,41.14,41573.0,34.4254,34.5254,34.2337,34.292,41573.0
2020-04-02 14:40:00,41.16,41.17,40.9,40.9,59946.0,34.3087,34.317,34.092,34.092,59946.0
2020-04-02 14:45:00,40.88,40.96,40.6,40.64,50208.0,34.0753,34.142,33.8419,33.8753,50208.0
2020-04-02 14:50:00,40.63,40.95,40.61,40.78,63647.0,33.8669,34.1337,33.8503,33.992,63647.0
2020-04-02 14:55:00,40.79,41.17,40.72,41.09,81156.0,34.0003,34.317,33.9419,34.2504,81156.0
2020-04-02 15:00:00,41.11,41.22,40.78,40.8,66912.0,34.267,34.3587,33.992,34.0086,66912.0
2020-04-02 15:05:00,40.81,40.85,40.67,40.7,60196.0,34.017,34.0503,33.9003,33.9253,60196.0
2020-04-02 15:10:00,40.72,40.83,40.41,40.52,119934.0,33.9419,34.0336,33.6835,33.7752,119934.0
2020-04-02 15:15:00,40.58,40.75,40.5,40.73,54910.0,33.8252,33.9669,33.7586,33.9503,54910.0
2020-04-02 15:20:00,40.69,40.75,40.46,40.65,128986.0,33.9169,33.9669,33.7252,33.8836,128986.0
2020-04-02 15:25:00,40.65,40.7,40.54,40.65,63883.0,33.8836,33.9253,33.7919,33.8836,63883.0
2020-04-02 15:30:00,40.66,40.78,40.56,40.62,102436.0,33.8919,33.992,33.8086,33.8586,102436.0
2020-04-02 15:35:00,40.63,40.75,40.55,40.63,133343.0,33.8669,33.9669,33.8002,33.8669,133343.0
2020-04-02 15:40:00,40.63,41.06,40.59,41.04,104243.0,33.8669,34.2253,33.8336,34.2087,104243.0
2020-04-02 15:45:00,41.04,41.12,40.79,40.87,97718.0,34.2087,34.2754,34.0003,34.067,97718.0
2020-04-02 15:50:00,40.87,41.51,40.86,41.1,177600.0,34.067,34.6004,34.0586,34.2587,177600.0
2020-04-02 15:55:00,41.1,41.31,40.95,41.17,230718.0,34.2587,34.4337,34.1337,34.317,230718.0
2020-04-03 09:30:00,41.25,41.68,41.04,41.5,176880.0,34.3837,34.7421,34.2087,34.5921,176880.0
2020-04-03 09:35:00,41.5,41.65,41.25,41.61,81238.0,34.5921,34.7171,34.3837,34.6838,81238.0
2020-04-03 09:40:00,41.57,42.04,41.52,41.97,100586.0,34.6505,35.0422,34.6088,34.9839,100586.0
2020-04-03 09:45:00,42.08,42.15,41.74,42.06,107975.0,35.0756,35.1339,34.7922,35.0589,107975.0
2020-04-03 09:50:00,42.18,42.18,41.65,41.9,82303.0,35.1589,35.1589,34.7171,34.9255,82303.0
2020-04-03 09:55:00,41.9,42.11,41.86,42.02,66248.0,34.9255,35.1006,34.8922,35.0255,66248.0
2020-04-03 10:00:00,42.02,42.19,41.81,41.83,105301.0,35.0255,35.1673,34.8505,34.8672,105301.0
2020-04-03 10:05:00,41.89,42.09,41.76,41.88,49673.0,34.9172,35.0839,34.8088,34.9089,49673.0
2020-04-03 10:10:00,41.88,41.99,41.78,41.89,100907.0,34.9089,35.0005,34.8255,34.9172,100907.0
2020-04-03 10:15:00,41.92,41.96,41.37,41.37,134350.0,34.9422,34.9755,34.4837,34.4837,134350.0
2020-04-03 10:20:00,41.41,41.93,41.4,41.87,99532.0,34.5171,34.9505,34.5088,34.9005,99532.0
2020-04-03 10:25:00,41.85,41.85,41.57,41.63,87618.0,34.8838,34.8838,34.6505,34.7005,87618.0
2020-04-03 10:30:00,41.63,41.87,41.61,41.69,70563.0,34.7005,34.9005,34.6838,34.7505,70563.0
2020-04-03 10:35:00,41.66,41.74,41.39,41.5,182353.0,34.7255,34.7922,34.5004,34.5921,182353.0
2020-04-03 10:40:00,41.51,41.62,41.32,41.54,125893.0,34.6004,34.6921,34.4421,34.6254,125893.0
2020-04-03 10:45:00,41.53,41.58,41.31,41.31,109992.0,34.6171,34.6588,34.4337,34.4337,109992.0
2020-04-03 10:50:00,41.38,41.77,41.24,41.61,153212.0,34.4921,34.8172,34.3754,34.6838,153212.0
2020-04-03 10:55:00,41.58,41.87,41.52,41.83,53483.0,34.6588,34.9005,34.6088,34.8672,53483.0
2020-04-03 11:00:00,41.84,42.03,41.75,41.76,37944.0,34.8755,35.0339,34.8005,34.8088,37944.0
2020-04-03 11:05:00,41.75,42.0,41.71,42.0,39291.0,34.8005,35.0089,34.7671,35.0089,39291.0
2020-04-03 11:10:00,41.99,42.09,41.83,41.93,45833.0,35.0005,35.0839,34.8672,34.9505,45833.0
2020-04-03 11:15:00,41.89,42.06,41.84,41.89,33590.0,34.9172,35.0589,34.8755,34.9172,33590.0
2020-04-03 11:20:00,41.87,42.03,41.78,41.95,47176.0,34.9005,35.0339,34.8255,34.9672,47176.0
2020-04-03 11:25:00,41.93,42.14,41.92,41.95,69876.0,34.9505,35.1256,34.9422,34.9672,69876.0
2020-04-03 11:30:00,41.94,41.99,41.78,41.9,51113.0,34.9589,35.0005,34.8255,34.9255,51113.0
2020-04-03 11:35:00,41.88,42.01,41.81,41.98,34199.0,34.9089,35.0172,34.8505,34.9922,34199.0
2020-04-03 11:40:00,41.97,42.02,41.88,41.93,33601.0,34.9839,35.0255,34.9089,34.9505,33601.0
2020-04-03 11:45:00,41.9,41.93,41.72,41.73,56863.0,34.9255,34.9505,34.7755,34.7838,56863.0
2020-04-03 11:50:00,41.74,41.78,41.68,41.74,35057.0,34.7922,34.8255,34.7421,34.7922,35057.0
2020-04-03 11:55:00,41.71,41.81,41.7,41.74,45792.0,34.7671,34.8505,34.7588,34.7922,45792.0
2020-04-03 12:00:00,41.75,41.81,41.7,41.73,50520.0,34.8005,34.8505,34.7588,34.7838,50520.0
2020-04-03 12:05:00,41.73,41.73,41.53,41.65,53100.0,34.7838,34.7838,34.6171,34.7171,53100.0
2020-04-03 12:10:00,41.7,41.72,41.59,41.63,35479.0,34.7588,34.7755,34.6671,34.7005,35479.0
2020-04-03 12:15:00,41.65,41.69,41.51,41.52,45034.0,34.7171,34.7505,34.6004,34.6088,45034.0
2020-04-03 12:20:00,41.51,41.52,41.31,41.34,71993.0,34.6004,34.6088,34.4337,34.4587,71993.0
2020-04-03 12:25:00,41.33,41.44,41.08,41.19,124446.0,34.4504,34.5421,34.242,34.3337,124446.0
2020-04-03 12:30:00,41.2,41.4,41.2,41.29,51782.0,34.342,34.5088,34.342,34.4171,51782.0
2020-04-03 12:35:00,41.28,41.57,41.27,41.56,47416.0,34.4087,34.6505,34.4004,34.6421,47416.0
2020-04-03 12:40:00,41.57,41.77,41.46,41.74,42282.0,34.6505,34.8172,34.5588,34.7922,42282.0
2020-04-03 12:45:00,41.73,41.75,41.61,41.67,39547.0,34.7838,34.8005,34.6838,34.7338,39547.0
2020-04-03 12:50:00,41.65,41.78,41.65,41.72,104854.0,34.7171,34.8255,34.7171,34.7755,104854.0
2020-04-03 12:55:00,41.71,41.77,41.61,41.75,43741.0,34.7671,34.8172,34.6838,34.8005,43741.0
2020-04-03 13:00:00,41.75,41.78,41.69,41.73,38277.0,34.8005,34.8255,34.7505,34.7838,38277.0
2020-04-03 13:05:00,41.73,41.78,41.71,41.77,66156.0,34.7838,34.8255,34.7671,34.8172,66156.0
2020-04-03 13:10:00,41.76,41.76,41.64,41.69,29569.0,34.8088,34.8088,34.7088,34.7505,29569.0
2020-04-03 13:15:00,41.68,41.77,41.67,41.74,37251.0,34.7421,34.8172,34.7338,34.7922,37251.0
2020-04-03 13:20:00,41.73,41.76,41.69,41.71,22624.0,34.7838,34.8088,34.7505,34.7671,22624.0
2020-04-03 13:25:00,41.71,41.76,41.68,41.74,29744.0,34.7671,34.8088,34.7421,34.7922,29744.0
2020-04-03 13:30:00,41.73,41.75,41.69,41.75,35986.0,34.7838,34.8005,34.7505,34.8005,35986.0
2020-04-03 13:35:00,41.74,41.76,41.69,41.7,76413.0,34.7922,34.8088,34.7505,34.7588,76413.0
2020-04-03 13:40:00,41.71,41.75,41.61,41.72,65298.0,34.7671,34.8005,34.6838,34.7755,65298.0
2020-04-03 13:45:00,41.72,41.77,41.71,41.75,59023.0,34.7755,34.8172,34.7671,34.8005,59023.0
2020-04-03 13:50:00,41.75,41.75,41.69,41.74,22792.0,34.8005,34.8005,34.7505,34.7922,22792.0
2020-04-03 13:55:00,41.74,41.76,41.67,41.75,41726.0,34.7922,34.8088,34.7338,34.8005,41726.0
2020-04-03 14:00:00,41.75,41.77,41.66,41.72,58754.0,34.8005,34.8172,34.7255,34.7755,58754.0
2020-04-03 14:05:00,41.72,41.76,41.69,41.73,42927.0,34.7755,34.8088,34.7505,34.7838,42927.0
2020-04-03 14:10:00,41.73,41.76,41.69,41.73,108835.0,34.7838,34.8088,34.7505,34.7838,108835.0
2020-04-03 14:15:00,41.74,41.79,41.7,41.73,69814.0,34.7922,34.8338,34.7588,34.7838,69814.0
2020-04-03 14:20:00,41.73,41.77,41.64,41.7,93428.0,34.7838,34.8172,34.7088,34.7588,93428.0
2020-04-03 14:25:00,41.69,41.75,41.42,41.73,75533.0,34.7505,34.8005,34.5254,34.7838,75533.0
2020-04-03 14:30:00,41.73,41.79,41.68,41.75,113453.0,34.7838,34.8338,34.7421,34.8005,113453.0
2020-04-03 14:35:00,41.75,41.85,41.69,41.71,92551.0,34.8005,34.8838,34.7505,34.7671,92551.0
2020-04-03 14:40:00,41.7,41.78,41.59,41.66,47105.0,34.7588,34.8255,34.6671,34.7255,47105.0
2020-04-03 14:45:00,41.67,41.82,41.66,41.75,89342.0,34.7338,34.8588,34.7255,34.8005,89342.0
2020-04-03 14:50:00,41.75,42.15,41.73,42.11,155792.0,34.8005,35.1339,34.7838,35.1006,155792.0
2020-04-03 14:55:00,42.14,42.14,41.94,42.01,67035.0,35.1256,35.1256,34.9589,35.0172,67035.0
2020-04-03 15:00:00,42.0,42.04,41.9,41.94,90355.0,35.0089,35.0422,34.9255,34.9589,90355.0
2020-04-03 15:05:00,41.94,41.98,41.86,41.89,40021.0,34.9589,34.9922,34.8922,34.9172,40021.0
2020-04-03 15:10:00,41.85,41.89,41.74,41.75,66427.0,34.8838,34.9172,34.7922,34.8005,66427.0
2020-04-03 15:15:00,41.75,41.87,41.73,41.73,103377.0,34.8005,34.9005,34.7838,34.7838,103377.0
2020-04-03 15:20:00,41.76,41.81,41.64,41.68,141374.0,34.8088,34.8505,34.7088,34.7421,141374.0
2020-04-03 15:25:00,41.68,41.76,41.65,41.75,58227.0,34.7421,34.8088,34.7171,34.8005,58227.0
2020-04-03 15:30:00,41.75,41.77,41.66,41.75,101148.0,34.8005,34.8172,34.7255,34.8005,101148.0
2020-04-03 15:35:00,41.74,41.76,41.6,41.64,128488.0,34.7922,34.8088,34.6755,34.7088,128488.0
2020-04-03 15:40:00,41.64,41.68,41.37,41.39,70149.0,34.7088,34.7421,34.4837,34.5004,70149.0
2020-04-03 15:45:00,41.39,41.76,41.39,41.65,112511.0,34.5004,34.8088,34.5004,34.7171,112511.0
2020-04-03 15:50:00,41.66,41.85,41.59,41.69,391381.0,34.7255,34.8838,34.6671,34.7505,391381.0
2020-04-03 15:55:00,41.7,41.76,41.61,41.74,247536.0,34.7588,34.8088,34.6838,34.7922,247536.0
2020-04-06 09:30:00,43.69,44.56,43.61,44.02,325368.0,36.4176,37.1428,36.3509,36.6926,325368.0
2020-04-06 09:35:00,44.0,44.16,43.61,44.09,187486.0,36.676,36.8093,36.3509,36.751,187486.0
2020-04-06 09:40:00,44.11,44.93,44.1,44.52,312621.0,36.7677,37.4512,36.7593,37.1094,312621.0
2020-04-06 09:45:00,44.62,44.76,44.38,44.59,91362.0,37.1928,37.3095,36.9927,37.1678,91362.0
2020-04-06 09:50:00,44.6,44.71,44.47,44.67,117479.0,37.1761,37.2678,37.0677,37.2344,117479.0
2020-04-06 09:55:00,44.66,44.77,44.63,44.72,83923.0,37.2261,37.3178,37.2011,37.2761,83923.0
2020-04-06 10:00:00,44.72,44.78,44.59,44.61,115038.0,37.2761,37.3261,37.1678,37.1844,115038.0
2020-04-06 10:05:00,44.62,44.77,44.5,44.69,94342.0,37.1928,37.3178,37.0927,37.2511,94342.0
2020-04-06 10:10:00,44.69,44.72,44.55,44.55,85557.0,37.2511,37.2761,37.1344,37.1344,85557.0
2020-04-06 10:15:00,44.57,44.92,44.57,44.91,141612.0,37.1511,37.4428,37.1511,37.4345,141612.0
2020-04-06 10:20:00,44.91,45.0,44.89,44.94,117368.0,37.4345,37.5095,37.4178,37.4595,117368.0
2020-04-06 10:25:00,44.96,44.97,44.65,44.67,113131.0,37.4762,37.4845,37.2178,37.2344,113131.0
2020-04-06 10:30:00,44.7,44.89,44.55,44.6,85205.0,37.2594,37.4178,37.1344,37.1761,85205.0
2020-04-06 10:35:00,44.6,44.65,44.31,44.42,88130.0,37.1761,37.2178,36.9344,37.0261,88130.0
2020-04-06 10:40:00,44.45,44.58,44.34,44.37,44291.0,37.0511,37.1594,36.9594,36.9844,44291.0
2020-04-06 10:45:00,44.38,44.49,44.14,44.19,58951.0,36.9927,37.0844,36.7927,36.8343,58951.0
2020-04-06 10:50:00,44.21,44.41,44.17,44.37,45428.0,36.851,37.0177,36.8177,36.9844,45428.0
2020-04-06 10:55:00,44.35,44.47,44.26,44.33,57593.0,36.9677,37.0677,36.8927,36.951,57593.0
2020-04-06 11:00:00,44.33,44.54,44.19,44.48,44122.0,36.951,37.1261,36.8343,37.0761,44122.0
2020-04-06 11:05:00,44.48,44.72,44.48,44.54,42864.0,37.0761,37.2761,37.0761,37.1261,42864.0
2020-04-06 11:10:00,44.57,44.74,44.52,44.55,36507.0,37.1511,37.2928,37.1094,37.1344,36507.0
2020-04-06 11:15:00,44.59,44.77,44.51,44.52,55574.0,37.1678,37.3178,37.1011,37.1094,55574.0
2020-04-06 11:20:00,44.54,44.72,44.46,44.53,41801.0,37.1261,37.2761,37.0594,37.1177,41801.0
2020-04-06 11:25:00,44.53,44.67,44.35,44.67,94962.0,37.1177,37.2344,36.9677,37.2344,94962.0
2020-04-06 11:30:00,44.67,44.7,44.51,44.64,58264.0,37.2344,37.2594,37.1011,37.2094,58264.0
2020-04-06 11:35:00,44.64,44.71,44.54,44.68,63123.0,37.2094,37.2678,37.1261,37.2428,63123.0
2020-04-06 11:40:00,44.64,44.67,44.6,44.62,52546.0,37.2094,37.2344,37.1761,37.1928,52546.0
2020-04-06 11:45:00,44.61,44.7,44.59,44.61,50340.0,37.1844,37.2594,37.1678,37.1844,50340.0
2020-04-06 11:50:00,44.63,44.71,44.58,44.71,36394.0,37.2011,37.2678,37.1594,37.2678,36394.0
2020-04-06 11:55:00,44.71,44.71,44.58,44.63,77886.0,37.2678,37.2678,37.1594,37.2011,77886.0
2020-04-06 12:00:00,44.64,45.0,44.61,44.98,38415.0,37.2094,37.5095,37.1844,37.4928,38415.0
2020-04-06 12:05:00,45.0,45.0,44.82,44.91,50708.0,37.5095,37.5095,37.3595,37.4345,50708.0
2020-04-06 12:10:00,44.89,45.2,44.87,45.17,301820.0,37.4178,37.6762,37.4012,37.6512,301820.0
2020-04-06 12:15:00,45.17,45.35,45.17,45.34,84014.0,37.6512,37.8013,37.6512,37.7929,84014.0
2020-04-06 12:20:00,45.34,45.68,45.31,45.53,101534.0,37.7929,38.0763,37.7679,37.9513,101534.0
2020-04-06 12:25:00,45.53,45.63,45.41,45.48,55307.0,37.9513,38.0346,37.8513,37.9096,55307.0
2020-04-06 12:30:00,45.51,45.55,45.39,45.52,57669.0,37.9346,37.968,37.8346,37.943,57669.0
2020-04-06 12:35:00,45.5,45.64,45.4,45.5,54854.0,37.9263,38.043,37.8429,37.9263,54854.0
2020-04-06 12:40:00,45.48,45.58,45.4,45.41,46933.0,37.9096,37.993,37.8429,37.8513,46933.0
2020-04-06 12:45:00,45.41,45.46,45.3,45.43,43253.0,37.8513,37.8929,37.7596,37.8679,43253.0
2020-04-06 12:50:00,45.42,45.52,45.33,45.37,61162.0,37.8596,37.943,37.7846,37.8179,61162.0
2020-04-06 12:55:00,45.37,45.49,45.32,45.46,46507.0,37.8179,37.9179,37.7762,37.8929,46507.0
2020-04-06 13:00:00,45.47,45.67,45.46,45.49,63714.0,37.9013,38.068,37.8929,37.9179,63714.0
2020-04-06 13:05:00,45.48,45.67,45.42,45.54,34266.0,37.9096,38.068,37.8596,37.9596,34266.0
2020-04-06 13:10:00,45.55,45.7,45.55,45.67,45330.0,37.968,38.093,37.968,38.068,45330.0
2020-04-06 13:15:00,45.67,45.7,45.46,45.46,49446.0,38.068,38.093,37.8929,37.8929,49446.0
2020-04-06 13:20:00,45.45,45.52,45.36,45.45,39114.0,37.8846,37.943,37.8096,37.8846,39114.0
2020-04-06 13:25:00,45.43,45.47,45.33,45.46,30825.0,37.8679,37.9013,37.7846,37.8929,30825.0
2020-04-06 13:30:00,45.45,45.49,45.24,45.25,42915.0,37.8846,37.9179,37.7096,37.7179,42915.0
2020-04-06 13:35:00,45.26,45.4,45.25,45.39,29774.0,37.7262,37.8429,37.7179,37.8346,29774.0
2020-04-06 13:40:00,45.39,45.53,45.32,45.41,44255.0,37.8346,37.9513,37.7762,37.8513,44255.0
2020-04-06 13:45:00,45.41,45.7,45.4,45.7,74129.0,37.8513,38.093,37.8429,38.093,74129.0
2020-04-06 13:50:00,45.7,45.7,45.61,45.62,32392.0,38.093,38.093,38.018,38.0263,32392.0
2020-04-06 13:55:00,45.63,45.68,45.6,45.68,32237.0,38.0346,38.0763,38.0096,38.0763,32237.0
2020-04-06 14:00:00,45.68,45.7,45.61,45.69,54006.0,38.0763,38.093,38.018,38.0847,54006.0
2020-04-06 14:05:00,45.7,45.76,45.67,45.69,46963.0,38.093,38.143,38.068,38.0847,46963.0
2020-04-06 14:10:00,45.69,45.86,45.68,45.68,58165.0,38.0847,38.2264,38.0763,38.0763,58165.0
2020-04-06 14:15:00,45.67,45.67,45.41,45.56,45069.0,38.068,38.068,37.8513,37.9763,45069.0
2020-04-06 14:20:00,45.56,45.67,45.31,45.64,50490.0,37.9763,38.068,37.7679,38.043,50490.0
2020-04-06 14:25:00,45.64,45.83,45.63,45.83,40080.0,38.043,38.2014,38.0346,38.2014,40080.0
2020-04-06 14:30:00,45.83,45.99,45.79,45.89,40479.0,38.2014,38.3347,38.168,38.2514,40479.0
2020-04-06 14:35:00,45.88,45.98,45.73,45.75,57077.0,38.243,38.3264,38.118,38.1347,57077.0
2020-04-06 14:40:00,45.72,45.88,45.72,45.86,52624.0,38.1097,38.243,38.1097,38.2264,52624.0
2020-04-06 14:45:00,45.86,46.25,45.81,46.2,158807.0,38.2264,38.5514,38.1847,38.5098,158807.0
2020-04-06 14:50:00,46.2,46.3,46.19,46.26,68249.0,38.5098,38.5931,38.5014,38.5598,68249.0
2020-04-06 14:55:00,46.26,46.37,46.17,46.21,81250.0,38.5598,38.6515,38.4848,38.5181,81250.0
2020-04-06 15:00:00,46.22,46.3,46.17,46.25,96921.0,38.5264,38.5931,38.4848,38.5514,96921.0
2020-04-06 15:05:00,46.25,46.28,45.9,45.91,176251.0,38.5514,38.5764,38.2597,38.268,176251.0
2020-04-06 15:10:00,45.9,45.96,45.62,45.66,187240.0,38.2597,38.3097,38.0263,38.0597,187240.0
2020-04-06 15:15:00,45.67,45.78,45.03,45.19,210619.0,38.068,38.1597,37.5345,37.6679,210619.0
2020-04-06 15:20:00,45.17,45.54,45.12,45.52,149377.0,37.6512,37.9596,37.6095,37.943,149377.0
2020-04-06 15:25:00,45.52,45.82,45.44,45.81,80031.0,37.943,38.193,37.8763,38.1847,80031.0
2020-04-06 15:30:00,45.83,45.91,45.64,45.8,200421.0,38.2014,38.268,38.043,38.1763,200421.0
2020-04-06 15:35:00,45.81,46.07,45.7,46.07,236828.0,38.1847,38.4014,38.093,38.4014,236828.0
2020-04-06 15:40:00,46.05,46.27,46.03,46.27,283774.0,38.3847,38.5681,38.3681,38.5681,283774.0
2020-04-06 15:45:00,46.28,46.36,46.06,46.33,159654.0,38.5764,38.6431,38.3931,38.6181,159654.0
2020-04-06 15:50:00,46.35,46.84,46.33,46.84,231409.0,38.6348,39.0432,38.6181,39.0432,231409.0
2020-04-06 15:55:00,46.86,46.89,46.43,46.55,461921.0,39.0599,39.0849,38.7015,38.8015,461921.0
2020-04-07 09:30:00,50.0,51.87,49.46,51.81,622179.0,41.6772,43.236,41.2271,43.186,622179.0
2020-04-07 09:35:00,51.82,52.69,50.37,50.51,588020.0,43.1943,43.9195,41.9856,42.1023,588020.0
2020-04-07 09:40:00,50.51,51.1,50.01,50.26,234498.0,42.1023,42.5941,41.6856,41.894,234498.0
2020-04-07 09:45:00,50.29,51.12,50.28,50.73,122833.0,41.919,42.6108,41.9106,42.2857,122833.0
2020-04-07 09:50:00,50.69,50.92,50.15,50.51,129032.0,42.2524,42.4441,41.8023,42.1023,129032.0
2020-04-07 09:55:00,50.52,50.65,49.92,50.04,221659.0,42.1107,42.219,41.6106,41.7106,221659.0
2020-04-07 10:00:00,50.06,50.08,49.66,49.84,164346.0,41.7272,41.7439,41.3938,41.5439,164346.0
2020-04-07 10:05:00,49.89,50.0,49.63,49.77,235310.0,41.5855,41.6772,41.3688,41.4855,235310.0
2020-04-07 10:10:00,49.78,49.99,49.03,49.14,246720.0,41.4939,41.6689,40.8687,40.9604,246720.0
2020-04-07 10:15:00,49.12,49.19,48.33,48.47,267914.0,40.9437,41.0021,40.2852,40.4019,267914.0
2020-04-07 10:20:00,48.55,48.67,47.57,47.83,165067.0,40.4686,40.5686,39.6517,39.8684,165067.0
2020-04-07 10:25:00,47.92,48.13,47.59,47.66,135540.0,39.9435,40.1185,39.6684,39.7267,135540.0
2020-04-07 10:30:00,47.6,48.23,47.59,47.9,104582.0,39.6767,40.2019,39.6684,39.9268,104582.0
2020-04-07 10:35:00,47.89,48.62,47.79,48.57,122486.0,39.9185,40.5269,39.8351,40.4853,122486.0
2020-04-07 10:40:00,48.6,48.84,48.28,48.29,111266.0,40.5103,40.7103,40.2435,40.2519,111266.0
2020-04-07 10:45:00,48.23,48.78,47.77,47.86,92123.0,40.2019,40.6603,39.8184,39.8934,92123.0
2020-04-07 10:50:00,47.86,47.93,47.38,47.67,117232.0,39.8934,39.9518,39.4933,39.7351,117232.0
2020-04-07 10:55:00,47.7,48.27,47.62,48.03,95454.0,39.7601,40.2352,39.6934,40.0352,95454.0
2020-04-07 11:00:00,48.05,48.55,48.01,48.35,98596.0,40.0518,40.4686,40.0185,40.3019,98596.0
2020-04-07 11:05:00,48.32,48.68,48.22,48.51,75882.0,40.2769,40.577,40.1935,40.4353,75882.0
2020-04-07 11:10:00,48.47,48.64,48.36,48.46,61730.0,40.4019,40.5436,40.3102,40.3936,61730.0
2020-04-07 11:15:00,48.42,48.73,48.06,48.06,56081.0,40.3602,40.6186,40.0602,40.0602,56081.0
2020-04-07 11:20:00,48.08,48.2,47.81,48.02,60116.0,40.0768,40.1769,39.8518,40.0268,60116.0
2020-04-07 11:25:00,48.05,48.43,47.97,48.3,75836.0,40.0518,40.3686,39.9851,40.2602,75836.0
2020-04-07 11:30:00,48.3,48.37,48.12,48.36,39125.0,40.2602,40.3186,40.1102,40.3102,39125.0
2020-04-07 11:35:00,48.35,48.75,48.32,48.53,69010.0,40.3019,40.6353,40.2769,40.4519,69010.0
2020-04-07 11:40:00,48.56,48.59,48.26,48.42,45774.0,40.4769,40.5019,40.2269,40.3602,45774.0
2020-04-07 11:45:00,48.4,48.58,48.31,48.43,37696.0,40.3436,40.4936,40.2685,40.3686,37696.0
2020-04-07 11:50:00,48.41,48.41,48.1,48.18,30844.0,40.3519,40.3519,40.0935,40.1602,30844.0
2020-04-07 11:55:00,48.15,48.32,48.06,48.15,44755.0,40.1352,40.2769,40.0602,40.1352,44755.0
2020-04-07 12:00:00,48.17,48.47,48.17,48.3,42667.0,40.1518,40.4019,40.1518,40.2602,42667.0
2020-04-07 12:05:00,48.31,48.43,48.2,48.42,38007.0,40.2685,40.3686,40.1769,40.3602,38007.0
2020-04-07 12:10:00,48.41,48.44,48.22,48.37,43776.0,40.3519,40.3769,40.1935,40.3186,43776.0
2020-04-07 12:15:00,48.38,48.58,48.3,48.44,56154.0,40.3269,40.4936,40.2602,40.3769,56154.0
2020-04-07 12:20:00,48.42,48.45,48.17,48.23,72078.0,40.3602,40.3852,40.1518,40.2019,72078.0
2020-04-07 12:25:00,48.23,48.32,48.13,48.18,38271.0,40.2019,40.2769,40.1185,40.1602,38271.0
2020-04-07 12:30:00,48.15,48.21,48.02,48.11,48816.0,40.1352,40.1852,40.0268,40.1018,48816.0
2020-04-07 12:35:00,48.15,48.36,48.1,48.19,31694.0,40.1352,40.3102,40.0935,40.1685,31694.0
2020-04-07 12:40:00,48.25,48.25,48.08,48.1,47638.0,40.2185,40.2185,40.0768,40.0935,47638.0
2020-04-07 12:45:00,48.11,48.16,47.95,48.07,24409.0,40.1018,40.1435,39.9685,40.0685,24409.0
2020-04-07 12:50:00,48.02,48.06,47.83,47.9,31746.0,40.0268,40.0602,39.8684,39.9268,31746.0
2020-04-07 12:55:00,47.91,47.99,47.85,47.92,45829.0,39.9351,40.0018,39.8851,39.9435,45829.0
2020-04-07 13:00:00,47.92,47.98,47.73,47.82,30830.0,39.9435,39.9935,39.7851,39.8601,30830.0
2020-04-07 13:05:00,47.83,47.91,47.5,47.59,58346.0,39.8684,39.9351,39.5934,39.6684,58346.0
2020-04-07 13:10:00,47.6,47.8,47.39,47.7,62395.0,39.6767,39.8434,39.5017,39.7601,62395.0
2020-04-07 13:15:00,47.64,47.8,47.49,47.5,38532.0,39.7101,39.8434,39.585,39.5934,38532.0
2020-04-07 13:20:00,47.52,47.6,47.42,47.51,20819.0,39.61,39.6767,39.5267,39.6017,20819.0
2020-04-07 13:25:00,47.48,47.64,47.42,47.64,39802.0,39.5767,39.7101,39.5267,39.7101,39802.0
2020-04-07 13:30:00,47.62,47.65,47.31,47.33,49367.0,39.6934,39.7184,39.435,39.4517,49367.0
2020-04-07 13:35:00,47.34,47.43,47.05,47.07,45832.0,39.46,39.535,39.2183,39.2349,45832.0
2020-04-07 13:40:00,47.05,47.21,46.93,46.94,82106.0,39.2183,39.3516,39.1183,39.1266,82106.0
2020-04-07 13:45:00,46.95,47.25,46.92,47.2,28800.0,39.1349,39.385,39.1099,39.3433,28800.0
2020-04-07 13:50:00,47.17,47.19,46.86,46.88,33268.0,39.3183,39.335,39.0599,39.0766,33268.0
2020-04-07 13:55:00,46.87,46.92,46.58,46.62,65773.0,39.0682,39.1099,38.8265,38.8599,65773.0
2020-04-07 14:00:00,46.62,46.82,46.41,46.69,69967.0,38.8599,39.0266,38.6848,38.9182,69967.0
2020-04-07 14:05:00,46.68,46.68,46.48,46.55,61625.0,38.9099,38.9099,38.7432,38.8015,61625.0
2020-04-07 14:10:00,46.59,46.69,46.43,46.45,52663.0,38.8348,38.9182,38.7015,38.7182,52663.0
2020-04-07 14:15:00,46.42,46.44,46.22,46.27,73726.0,38.6931,38.7098,38.5264,38.5681,73726.0
2020-04-07 14:20:00,46.25,46.67,46.2,46.56,54828.0,38.5514,38.9015,38.5098,38.8098,54828.0
2020-04-07 14:25:00,46.57,46.83,46.51,46.57,64950.0,38.8182,39.0349,38.7682,38.8182,64950.0
2020-04-07 14:30:00,46.55,46.85,46.54,46.6,65059.0,38.8015,39.0516,38.7932,38.8432,65059.0
2020-04-07 14:35:00,46.59,46.59,46.24,46.35,43418.0,38.8348,38.8348,38.5431,38.6348,43418.0
2020-04-07 14:40:00,46.35,46.42,46.06,46.13,37669.0,38.6348,38.6931,38.3931,38.4514,37669.0
2020-04-07 14:45:00,46.11,46.3,46.02,46.06,34942.0,38.4347,38.5931,38.3597,38.3931,34942.0
2020-04-07 14:50:00,46.04,46.22,45.95,46.02,59759.0,38.3764,38.5264,38.3014,38.3597,59759.0
2020-04-07 14:55:00,46.0,46.24,45.96,46.13,39298.0,38.3431,38.5431,38.3097,38.4514,39298.0
2020-04-07 15:00:00,46.15,46.63,46.14,46.37,52256.0,38.4681,38.8682,38.4598,38.6515,52256.0
2020-04-07 15:05:00,46.34,46.45,46.0,46.16,55062.0,38.6265,38.7182,38.3431,38.4764,55062.0
2020-04-07 15:10:00,46.21,46.53,46.2,46.36,52798.0,38.5181,38.7848,38.5098,38.6431,52798.0
2020-04-07 15:15:00,46.37,46.42,46.0,46.01,41327.0,38.6515,38.6931,38.3431,38.3514,41327.0
2020-04-07 15:20:00,46.01,46.07,45.76,45.84,57230.0,38.3514,38.4014,38.143,38.2097,57230.0
2020-04-07 15:25:00,45.83,46.25,45.8,45.88,60295.0,38.2014,38.5514,38.1763,38.243,60295.0
2020-04-07 15:30:00,45.89,46.15,45.83,46.09,68749.0,38.2514,38.4681,38.2014,38.4181,68749.0
2020-04-07 15:35:00,46.03,46.18,45.88,46.05,75508.0,38.3681,38.4931,38.243,38.3847,75508.0
2020-04-07 15:40:00,46.05,46.21,45.97,46.04,91834.0,38.3847,38.5181,38.318,38.3764,91834.0
2020-04-07 15:45:00,46.04,46.3,45.97,46.26,143989.0,38.3764,38.5931,38.318,38.5598,143989.0
2020-04-07 15:50:00,46.22,46.22,45.44,45.58,212421.0,38.5264,38.5264,37.8763,37.993,212421.0
2020-04-07 15:55:00,45.57,45.76,45.52,45.67,311732.0,37.9846,38.143,37.943,38.068,311732.0
2020-04-08 09:30:00,46.49,46.72,46.01,46.25,116522.0,38.7515,38.9432,38.3514,38.5514,116522.0
2020-04-08 09:35:00,46.32,46.5,46.04,46.49,109406.0,38.6098,38.7598,38.3764,38.7515,109406.0
2020-04-08 09:40:00,46.5,46.66,46.24,46.33,68697.0,38.7598,38.8932,38.5431,38.6181,68697.0
2020-04-08 09:45:00,46.33,46.41,45.91,46.18,164846.0,38.6181,38.6848,38.268,38.4931,164846.0
2020-04-08 09:50:00,46.11,46.38,46.04,46.18,62722.0,38.4347,38.6598,38.3764,38.4931,62722.0
2020-04-08 09:55:00,46.16,46.43,46.06,46.12,34389.0,38.4764,38.7015,38.3931,38.4431,34389.0
2020-04-08 10:00:00,46.19,46.25,46.01,46.07,31227.0,38.5014,38.5514,38.3514,38.4014,31227.0
2020-04-08 10:05:00,46.07,46.22,45.95,46.11,73040.0,38.4014,38.5264,38.3014,38.4347,73040.0
2020-04-08 10:10:00,46.14,46.35,46.1,46.22,50291.0,38.4598,38.6348,38.4264,38.5264,50291.0
2020-04-08 10:15:00,46.21,46.43,46.2,46.39,32985.0,38.5181,38.7015,38.5098,38.6681,32985.0
2020-04-08 10:20:00,46.4,46.6,46.34,46.46,36815.0,38.6765,38.8432,38.6265,38.7265,36815.0
2020-04-08 10:25:00,46.46,46.68,46.44,46.62,30982.0,38.7265,38.9099,38.7098,38.8599,30982.0
2020-04-08 10:30:00,46.68,46.87,46.5,46.78,48993.0,38.9099,39.0682,38.7598,38.9932,48993.0
2020-04-08 10:35:00,46.75,47.06,46.75,46.81,46746.0,38.9682,39.2266,38.9682,39.0182,46746.0
2020-04-08 10:40:00,46.88,47.06,46.83,47.04,62128.0,39.0766,39.2266,39.0349,39.2099,62128.0
2020-04-08 10:45:00,47.06,47.64,47.04,47.64,84996.0,39.2266,39.7101,39.2099,39.7101,84996.0
2020-04-08 10:50:00,47.67,47.88,47.53,47.67,64107.0,39.7351,39.9101,39.6184,39.7351,64107.0
2020-04-08 10:55:00,47.68,47.94,47.32,47.89,82334.0,39.7434,39.9601,39.4433,39.9185,82334.0
2020-04-08 11:00:00,47.91,47.92,47.6,47.62,37680.0,39.9351,39.9435,39.6767,39.6934,37680.0
2020-04-08 11:05:00,47.61,47.7,47.24,47.55,40077.0,39.6851,39.7601,39.3767,39.6351,40077.0
2020-04-08 11:10:00,47.52,47.89,47.51,47.76,72202.0,39.61,39.9185,39.6017,39.8101,72202.0
2020-04-08 11:15:00,47.84,47.98,47.77,47.81,46867.0,39.8768,39.9935,39.8184,39.8518,46867.0
2020-04-08 11:20:00,47.83,48.23,47.82,48.18,89746.0,39.8684,40.2019,39.8601,40.1602,89746.0
2020-04-08 11:25:00,48.18,48.39,48.06,48.27,78761.0,40.1602,40.3352,40.0602,40.2352,78761.0
2020-04-08 11:30:00,48.25,48.44,48.11,48.4,83028.0,40.2185,40.3769,40.1018,40.3436,83028.0
2020-04-08 11:35:00,48.41,48.62,48.39,48.56,87416.0,40.3519,40.5269,40.3352,40.4769,87416.0
2020-04-08 11:40:00,48.59,48.64,48.35,48.35,115795.0,40.5019,40.5436,40.3019,40.3019,115795.0
2020-04-08 11:45:00,48.34,48.51,48.3,48.38,32506.0,40.2936,40.4353,40.2602,40.3269,32506.0
2020-04-08 11:50:00,48.35,48.45,47.96,48.09,46842.0,40.3019,40.3852,39.9768,40.0852,46842.0
2020-04-08 11:55:00,48.12,48.12,47.73,47.77,18276.0,40.1102,40.1102,39.7851,39.8184,18276.0
2020-04-08 12:00:00,47.8,47.87,47.57,47.65,21379.0,39.8434,39.9018,39.6517,39.7184,21379.0
2020-04-08 12:05:00,47.66,47.79,47.6,47.65,23664.0,39.7267,39.8351,39.6767,39.7184,23664.0
2020-04-08 12:10:00,47.6,47.64,47.34,47.37,29429.0,39.6767,39.7101,39.46,39.485,29429.0
2020-04-08 12:15:00,47.39,47.72,47.39,47.66,65525.0,39.5017,39.7768,39.5017,39.7267,65525.0
2020-04-08 12:20:00,47.68,47.89,47.68,47.89,39161.0,39.7434,39.9185,39.7434,39.9185,39161.0
2020-04-08 12:25:00,47.85,47.9,47.68,47.79,23101.0,39.8851,39.9268,39.7434,39.8351,23101.0
2020-04-08 12:30:00,47.86,47.91,47.64,47.71,28854.0,39.8934,39.9351,39.7101,39.7684,28854.0
2020-04-08 12:35:00,47.72,47.89,47.64,47.83,49942.0,39.7768,39.9185,39.7101,39.8684,49942.0
2020-04-08 12:40:00,47.86,48.1,47.82,47.93,40344.0,39.8934,40.0935,39.8601,39.9518,40344.0
2020-04-08 12:45:00,47.92,47.96,47.57,47.57,41196.0,39.9435,39.9768,39.6517,39.6517,41196.0
2020-04-08 12:50:00,47.61,47.75,47.48,47.51,33025.0,39.6851,39.8018,39.5767,39.6017,33025.0
2020-04-08 12:55:00,47.52,47.58,47.4,47.49,43866.0,39.61,39.6601,39.51,39.585,43866.0
2020-04-08 13:00:00,47.49,47.53,47.32,47.37,47343.0,39.585,39.6184,39.4433,39.485,47343.0
2020-04-08 13:05:00,47.42,47.47,47.25,47.27,47385.0,39.5267,39.5684,39.385,39.4017,47385.0
2020-04-08 13:10:00,47.27,47.35,47.13,47.31,35825.0,39.4017,39.4683,39.285,39.435,35825.0
2020-04-08 13:15:00,47.34,47.41,47.26,47.34,16295.0,39.46,39.5184,39.3933,39.46,16295.0
2020-04-08 13:20:00,47.35,47.41,47.29,47.38,19518.0,39.4683,39.5184,39.4183,39.4933,19518.0
2020-04-08 13:25:00,47.36,47.37,47.04,47.1,30520.0,39.4767,39.485,39.2099,39.26,30520.0
2020-04-08 13:30:00,47.11,47.2,46.86,46.93,28267.0,39.2683,39.3433,39.0599,39.1183,28267.0
2020-04-08 13:35:00,46.86,46.86,46.56,46.57,35507.0,39.0599,39.0599,38.8098,38.8182,35507.0
2020-04-08 13:40:00,46.62,46.66,46.25,46.52,129968.0,38.8599,38.8932,38.5514,38.7765,129968.0
2020-04-08 13:45:00,46.56,46.7,46.39,46.4,59077.0,38.8098,38.9265,38.6681,38.6765,59077.0
2020-04-08 13:50:00,46.44,46.61,46.44,46.59,101114.0,38.7098,38.8515,38.7098,38.8348,101114.0
2020-04-08 13:55:00,46.62,46.62,46.41,46.52,39069.0,38.8599,38.8599,38.6848,38.7765,39069.0
2020-04-08 14:00:00,46.54,46.72,46.48,46.64,71634.0,38.7932,38.9432,38.7432,38.8765,71634.0
2020-04-08 14:05:00,46.61,46.72,46.53,46.54,56604.0,38.8515,38.9432,38.7848,38.7932,56604.0
2020-04-08 14:10:00,46.56,46.65,46.45,46.51,53045.0,38.8098,38.8849,38.7182,38.7682,53045.0
2020-04-08 14:15:00,46.54,46.57,46.41,46.52,66763.0,38.7932,38.8182,38.6848,38.7765,66763.0
2020-04-08 14:20:00,46.52,46.81,46.47,46.76,91519.0,38.7765,39.0182,38.7348,38.9765,91519.0
2020-04-08 14:25:00,46.74,46.83,46.67,46.75,42862.0,38.9599,39.0349,38.9015,38.9682,42862.0
2020-04-08 14:30:00,46.76,46.89,46.73,46.75,58305.0,38.9765,39.0849,38.9515,38.9682,58305.0
2020-04-08 14:35:00,46.73,47.08,46.59,47.05,36704.0,38.9515,39.2433,38.8348,39.2183,36704.0
2020-04-08 14:40:00,47.02,47.21,46.99,47.0,25240.0,39.1933,39.3516,39.1683,39.1766,25240.0
2020-04-08 14:45:00,47.01,47.06,46.76,46.76,32528.0,39.1849,39.2266,38.9765,38.9765,32528.0
2020-04-08 14:50:00,46.79,46.95,46.77,46.91,53084.0,39.0016,39.1349,38.9849,39.1016,53084.0
2020-04-08 14:55:00,46.91,47.03,46.83,46.98,49615.0,39.1016,39.2016,39.0349,39.1599,49615.0
2020-04-08 15:00:00,46.98,47.13,46.95,47.13,51728.0,39.1599,39.285,39.1349,39.285,51728.0
2020-04-08 15:05:00,47.14,47.29,47.09,47.14,42007.0,39.2933,39.4183,39.2516,39.2933,42007.0
2020-04-08 15:10:00,47.12,47.18,46.83,46.83,48114.0,39.2766,39.3266,39.0349,39.0349,48114.0
2020-04-08 15:15:00,46.86,46.91,46.77,46.86,45545.0,39.0599,39.1016,38.9849,39.0599,45545.0
2020-04-08 15:20:00,46.85,46.88,46.67,46.71,73583.0,39.0516,39.0766,38.9015,38.9349,73583.0
2020-04-08 15:25:00,46.73,46.87,46.69,46.82,48105.0,38.9515,39.0682,38.9182,39.0266,48105.0
2020-04-08 15:30:00,46.84,47.04,46.8,46.82,48678.0,39.0432,39.2099,39.0099,39.0266,48678.0
2020-04-08 15:35:00,46.82,46.85,46.51,46.55,78469.0,39.0266,39.0516,38.7682,38.8015,78469.0
2020-04-08 15:40:00,46.55,46.75,46.38,46.7,238883.0,38.8015,38.9682,38.6598,38.9265,238883.0
2020-04-08 15:45:00,46.7,46.78,46.48,46.67,117299.0,38.9265,38.9932,38.7432,38.9015,117299.0
2020-04-08 15:50:00,46.67,47.21,46.67,47.11,125534.0,38.9015,39.3516,38.9015,39.2683,125534.0
2020-04-08 15:55:00,47.12,47.16,46.83,46.97,137738.0,39.2766,39.31,39.0349,39.1516,137738.0
2020-04-09 09:30:00,49.01,49.89,48.5,49.74,359130.0,40.852,41.5855,40.4269,41.4605,359130.0
2020-04-09 09:35:00,49.74,50.25,49.25,50.25,221828.0,41.4605,41.8856,41.0521,41.8856,221828.0
2020-04-09 09:40:00,50.28,51.59,50.28,51.53,341337.0,41.9106,43.0026,41.9106,42.9526,341337.0
2020-04-09 09:45:00,51.49,51.54,51.02,51.09,305126.0,42.9192,42.9609,42.5275,42.5858,305126.0
2020-04-09 09:50:00,51.11,51.13,50.55,51.0,196492.0,42.6025,42.6191,42.1357,42.5108,196492.0
2020-04-09 09:55:00,51.0,51.06,50.46,50.69,129140.0,42.5108,42.5608,42.0607,42.2524,129140.0
2020-04-09 10:00:00,50.67,50.8,50.27,50.37,140711.0,42.2357,42.3441,41.9023,41.9856,140711.0
2020-04-09 10:05:00,50.37,50.4,49.94,49.94,178179.0,41.9856,42.0107,41.6272,41.6272,178179.0
2020-04-09 10:10:00,49.94,50.03,49.83,49.87,109156.0,41.6272,41.7022,41.5355,41.5689,109156.0
2020-04-09 10:15:00,49.89,49.89,49.59,49.65,122198.0,41.5855,41.5855,41.3355,41.3855,122198.0
2020-04-09 10:20:00,49.65,49.7,49.21,49.38,88379.0,41.3855,41.4272,41.0187,41.1604,88379.0
2020-04-09 10:25:00,49.35,50.02,49.35,49.79,181601.0,41.1354,41.6939,41.1354,41.5022,181601.0
2020-04-09 10:30:00,49.82,49.95,49.57,49.94,76219.0,41.5272,41.6356,41.3188,41.6272,76219.0
2020-04-09 10:35:00,49.94,49.95,49.8,49.87,98542.0,41.6272,41.6356,41.5105,41.5689,98542.0
2020-04-09 10:40:00,49.87,50.01,49.8,49.96,190511.0,41.5689,41.6856,41.5105,41.6439,190511.0
2020-04-09 10:45:00,49.96,50.01,49.77,49.84,145487.0,41.6439,41.6856,41.4855,41.5439,145487.0
2020-04-09 10:50:00,49.88,49.88,49.61,49.7,62651.0,41.5772,41.5772,41.3522,41.4272,62651.0
2020-04-09 10:55:00,49.73,49.91,49.69,49.76,39477.0,41.4522,41.6022,41.4188,41.4772,39477.0
2020-04-09 11:00:00,49.74,49.78,49.34,49.34,51406.0,41.4605,41.4939,41.1271,41.1271,51406.0
2020-04-09 11:05:00,49.35,49.68,49.34,49.68,74300.0,41.1354,41.4105,41.1271,41.4105,74300.0
2020-04-09 11:10:00,49.68,49.82,49.52,49.63,203754.0,41.4105,41.5272,41.2771,41.3688,203754.0
2020-04-09 11:15:00,49.67,49.78,49.57,49.69,56439.0,41.4022,41.4939,41.3188,41.4188,56439.0
2020-04-09 11:20:00,49.69,49.84,49.46,49.46,89507.0,41.4188,41.5439,41.2271,41.2271,89507.0
2020-04-09 11:25:00,49.49,49.55,49.39,49.52,48968.0,41.2521,41.3021,41.1688,41.2771,48968.0
2020-04-09 11:30:00,49.52,49.6,49.45,49.56,49150.0,41.2771,41.3438,41.2188,41.3105,49150.0
2020-04-09 11:35:00,49.56,49.7,49.44,49.7,106822.0,41.3105,41.4272,41.2104,41.4272,106822.0
2020-04-09 11:40:00,49.73,49.79,49.62,49.68,55460.0,41.4522,41.5022,41.3605,41.4105,55460.0
2020-04-09 11:45:00,49.7,49.7,49.44,49.5,88085.0,41.4272,41.4272,41.2104,41.2605,88085.0
2020-04-09 11:50:00,49.51,49.52,49.25,49.27,51101.0,41.2688,41.2771,41.0521,41.0687,51101.0
2020-04-09 11:55:00,49.29,49.52,49.14,49.39,47774.0,41.0854,41.2771,40.9604,41.1688,47774.0
2020-04-09 12:00:00,49.39,49.48,49.24,49.46,39364.0,41.1688,41.2438,41.0437,41.2271,39364.0
2020-04-09 12:05:00,49.47,49.53,49.37,49.52,25478.0,41.2355,41.2855,41.1521,41.2771,25478.0
2020-04-09 12:10:00,49.52,49.53,49.34,49.34,37713.0,41.2771,41.2855,41.1271,41.1271,37713.0
2020-04-09 12:15:00,49.36,49.69,49.33,49.67,240900.0,41.1438,41.4188,41.1188,41.4022,240900.0
2020-04-09 12:20:00,49.65,49.73,49.57,49.58,36197.0,41.3855,41.4522,41.3188,41.3271,36197.0
2020-04-09 12:25:00,49.59,49.59,49.19,49.2,155309.0,41.3355,41.3355,41.0021,41.0104,155309.0
2020-04-09 12:30:00,49.15,49.4,49.15,49.4,25728.0,40.9687,41.1771,40.9687,41.1771,25728.0
2020-04-09 12:35:00,49.39,49.51,49.35,49.47,155984.0,41.1688,41.2688,41.1354,41.2355,155984.0
2020-04-09 12:40:00,49.47,49.75,49.44,49.58,196972.0,41.2355,41.4688,41.2104,41.3271,196972.0
2020-04-09 12:45:00,49.58,49.7,49.48,49.64,121639.0,41.3271,41.4272,41.2438,41.3772,121639.0
2020-04-09 12:50:00,49.64,49.66,49.53,49.61,35077.0,41.3772,41.3938,41.2855,41.3522,35077.0
2020-04-09 12:55:00,49.58,49.69,49.55,49.6,42571.0,41.3271,41.4188,41.3021,41.3438,42571.0
2020-04-09 13:00:00,49.56,49.64,49.52,49.56,31649.0,41.3105,41.3772,41.2771,41.3105,31649.0
2020-04-09 13:05:00,49.59,49.65,49.57,49.6,27560.0,41.3355,41.3855,41.3188,41.3438,27560.0
2020-04-09 13:10:00,49.6,49.61,49.39,49.49,47784.0,41.3438,41.3522,41.1688,41.2521,47784.0
2020-04-09 13:15:00,49.51,49.57,49.43,49.53,39267.0,41.2688,41.3188,41.2021,41.2855,39267.0
2020-04-09 13:20:00,49.53,49.62,49.47,49.5,86926.0,41.2855,41.3605,41.2355,41.2605,86926.0
2020-04-09 13:25:00,49.52,49.55,49.44,49.5,31468.0,41.2771,41.3021,41.2104,41.2605,31468.0
2020-04-09 13:30:00,49.51,49.54,49.36,49.48,51887.0,41.2688,41.2938,41.1438,41.2438,51887.0
2020-04-09 13:35:00,49.46,49.5,49.25,49.39,132340.0,41.2271,41.2605,41.0521,41.1688,132340.0
2020-04-09 13:40:00,49.37,49.54,49.35,49.49,55555.0,41.1521,41.2938,41.1354,41.2521,55555.0
2020-04-09 13:45:00,49.46,49.5,49.35,49.44,41078.0,41.2271,41.2605,41.1354,41.2104,41078.0
2020-04-09 13:50:00,49.43,49.54,49.39,49.49,101813.0,41.2021,41.2938,41.1688,41.2521,101813.0
2020-04-09 13:55:00,49.5,49.77,49.44,49.6,530924.0,41.2605,41.4855,41.2104,41.3438,530924.0
2020-04-09 14:00:00,49.6,49.6,49.36,49.38,72979.0,41.3438,41.3438,41.1438,41.1604,72979.0
2020-04-09 14:05:00,49.4,49.51,49.33,49.4,60182.0,41.1771,41.2688,41.1188,41.1771,60182.0
2020-04-09 14:10:00,49.37,49.52,49.37,49.42,63866.0,41.1521,41.2771,41.1521,41.1938,63866.0
2020-04-09 14:15:00,49.42,49.54,49.36,49.37,60384.0,41.1938,41.2938,41.1438,41.1521,60384.0
2020-04-09 14:20:00,49.41,49.49,49.36,49.48,74237.0,41.1854,41.2521,41.1438,41.2438,74237.0
2020-04-09 14:25:00,49.44,49.53,49.3,49.37,165822.0,41.2104,41.2855,41.0938,41.1521,165822.0
2020-04-09 14:30:00,49.37,49.54,49.27,49.32,155058.0,41.1521,41.2938,41.0687,41.1104,155058.0
2020-04-09 14:35:00,49.34,49.42,49.24,49.35,29764.0,41.1271,41.1938,41.0437,41.1354,29764.0
2020-04-09 14:40:00,49.38,49.49,49.34,49.48,37972.0,41.1604,41.2521,41.1271,41.2438,37972.0
2020-04-09 14:45:00,49.46,49.52,49.21,49.28,42441.0,41.2271,41.2771,41.0187,41.0771,42441.0
2020-04-09 14:50:00,49.27,49.33,48.94,48.95,88001.0,41.0687,41.1188,40.7937,40.802,88001.0
2020-04-09 14:55:00,48.95,49.08,48.79,49.04,75306.0,40.802,40.9104,40.6686,40.877,75306.0
2020-04-09 15:00:00,49.04,49.15,48.9,49.05,45354.0,40.877,40.9687,40.7603,40.8854,45354.0
2020-04-09 15:05:00,49.05,49.19,48.92,49.13,79429.0,40.8854,41.0021,40.777,40.9521,79429.0
2020-04-09 15:10:00,49.14,49.27,49.0,49.23,87796.0,40.9604,41.0687,40.8437,41.0354,87796.0
2020-04-09 15:15:00,49.27,49.47,49.26,49.35,34521.0,41.0687,41.2355,41.0604,41.1354,34521.0
2020-04-09 15:20:00,49.36,49.41,49.21,49.23,38183.0,41.1438,41.1854,41.0187,41.0354,38183.0
2020-04-09 15:25:00,49.2,49.44,49.2,49.42,37054.0,41.0104,41.2104,41.0104,41.1938,37054.0
2020-04-09 15:30:00,49.43,49.54,49.33,49.45,67318.0,41.2021,41.2938,41.1188,41.2188,67318.0
2020-04-09 15:35:00,49.46,49.47,49.25,49.3,56322.0,41.2271,41.2355,41.0521,41.0938,56322.0
2020-04-09 15:40:00,49.31,49.39,49.07,49.12,86329.0,41.1021,41.1688,40.902,40.9437,86329.0
2020-04-09 15:45:00,49.12,49.2,48.89,48.93,122067.0,40.9437,41.0104,40.752,40.7853,122067.0
2020-04-09 15:50:00,48.94,49.33,48.88,49.3,169646.0,40.7937,41.1188,40.7437,41.0938,169646.0
2020-04-09 15:55:00,49.3,49.4,49.09,49.16,231881.0,41.0938,41.1771,40.9187,40.9771,231881.0
2020-04-13 09:30:00,49.25,49.48,48.61,48.72,127951.0,41.0521,41.2438,40.5186,40.6103,127951.0
2020-04-13 09:35:00,48.62,48.75,48.03,48.03,102432.0,40.5269,40.6353,40.0352,40.0352,102432.0
2020-04-13 09:40:00,48.02,48.12,47.31,47.34,107544.0,40.0268,40.1102,39.435,39.46,107544.0
2020-04-13 09:45:00,47.34,47.54,46.8,46.87,152840.0,39.46,39.6267,39.0099,39.0682,152840.0
2020-04-13 09:50:00,46.87,47.42,46.8,47.33,84334.0,39.0682,39.5267,39.0099,39.4517,84334.0
2020-04-13 09:55:00,47.32,47.56,46.92,47.0,65910.0,39.4433,39.6434,39.1099,39.1766,65910.0
2020-04-13 10:00:00,46.94,47.18,46.89,47.15,50120.0,39.1266,39.3266,39.0849,39.3016,50120.0
2020-04-13 10:05:00,47.13,47.22,47.01,47.06,65204.0,39.285,39.36,39.1849,39.2266,65204.0
2020-04-13 10:10:00,47.08,47.13,46.65,46.65,67590.0,39.2433,39.285,38.8849,38.8849,67590.0
2020-04-13 10:15:00,46.66,46.72,46.41,46.44,79609.0,38.8932,38.9432,38.6848,38.7098,79609.0
2020-04-13 10:20:00,46.44,46.63,46.29,46.45,83317.0,38.7098,38.8682,38.5848,38.7182,83317.0
2020-04-13 10:25:00,46.44,46.66,46.41,46.6,112932.0,38.7098,38.8932,38.6848,38.8432,112932.0
2020-04-13 10:30:00,46.6,46.6,46.42,46.46,75058.0,38.8432,38.8432,38.6931,38.7265,75058.0
2020-04-13 10:35:00,46.46,46.46,46.32,46.36,59371.0,38.7265,38.7265,38.6098,38.6431,59371.0
2020-04-13 10:40:00,46.34,46.35,45.87,45.92,113698.0,38.6265,38.6348,38.2347,38.2764,113698.0
2020-04-13 10:45:00,45.91,46.39,45.9,46.36,92750.0,38.268,38.6681,38.2597,38.6431,92750.0
2020-04-13 10:50:00,46.36,46.38,46.03,46.11,73417.0,38.6431,38.6598,38.3681,38.4347,73417.0
2020-04-13 10:55:00,46.12,46.13,45.79,45.83,54050.0,38.4431,38.4514,38.168,38.2014,54050.0
2020-04-13 11:00:00,45.83,45.87,45.7,45.76,47325.0,38.2014,38.2347,38.093,38.143,47325.0
2020-04-13 11:05:00,45.76,45.77,45.39,45.43,71552.0,38.143,38.1513,37.8346,37.8679,71552.0
2020-04-13 11:10:00,45.43,45.65,45.41,45.65,55328.0,37.8679,38.0513,37.8513,38.0513,55328.0
2020-04-13 11:15:00,45.61,45.89,45.61,45.87,50966.0,38.018,38.2514,38.018,38.2347,50966.0
2020-04-13 11:20:00,45.88,46.23,45.72,46.2,200335.0,38.243,38.5348,38.1097,38.5098,200335.0
2020-04-13 11:25:00,46.2,46.49,46.15,46.45,58450.0,38.5098,38.7515,38.4681,38.7182,58450.0
2020-04-13 11:30:00,46.43,46.78,46.36,46.73,79686.0,38.7015,38.9932,38.6431,38.9515,79686.0
2020-04-13 11:35:00,46.73,46.95,46.66,46.8,94280.0,38.9515,39.1349,38.8932,39.0099,94280.0
2020-04-13 11:40:00,46.76,46.77,46.39,46.62,63273.0,38.9765,38.9849,38.6681,38.8599,63273.0
2020-04-13 11:45:00,46.61,46.8,46.59,46.8,54431.0,38.8515,39.0099,38.8348,39.0099,54431.0
2020-04-13 11:50:00,46.79,46.92,46.71,46.83,41417.0,39.0016,39.1099,38.9349,39.0349,41417.0
2020-04-13 11:55:00,46.82,46.82,46.7,46.7,41785.0,39.0266,39.0266,38.9265,38.9265,41785.0
2020-04-13 12:00:00,46.71,46.87,46.66,46.78,60099.0,38.9349,39.0682,38.8932,38.9932,60099.0
2020-04-13 12:05:00,46.76,46.85,46.73,46.76,79649.0,38.9765,39.0516,38.9515,38.9765,79649.0
2020-04-13 12:10:00,46.77,46.94,46.66,46.91,32673.0,38.9849,39.1266,38.8932,39.1016,32673.0
2020-04-13 12:15:00,46.94,46.96,46.79,46.87,33606.0,39.1266,39.1433,39.0016,39.0682,33606.0
2020-04-13 12:20:00,46.88,46.97,46.68,46.87,38316.0,39.0766,39.1516,38.9099,39.0682,38316.0
2020-04-13 12:25:00,46.84,46.9,46.69,46.74,33878.0,39.0432,39.0932,38.9182,38.9599,33878.0
2020-04-13 12:30:00,46.71,46.77,46.67,46.73,57475.0,38.9349,38.9849,38.9015,38.9515,57475.0
2020-04-13 12:35:00,46.72,46.82,46.72,46.79,30313.0,38.9432,39.0266,38.9432,39.0016,30313.0
2020-04-13 12:40:00,46.8,46.91,46.73,46.89,32879.0,39.0099,39.1016,38.9515,39.0849,32879.0
2020-04-13 12:45:00,46.87,46.89,46.78,46.82,21975.0,39.0682,39.0849,38.9932,39.0266,21975.0
2020-04-13 12:50:00,46.81,46.87,46.74,46.84,88806.0,39.0182,39.0682,38.9599,39.0432,88806.0
2020-04-13 12:55:00,46.86,46.97,46.8,46.97,38059.0,39.0599,39.1516,39.0099,39.1516,38059.0
2020-04-13 13:00:00,46.95,46.96,46.8,46.81,28002.0,39.1349,39.1433,39.0099,39.0182,28002.0
2020-04-13 13:05:00,46.82,46.9,46.8,46.9,31163.0,39.0266,39.0932,39.0099,39.0932,31163.0
2020-04-13 13:10:00,46.9,46.92,46.78,46.8,43275.0,39.0932,39.1099,38.9932,39.0099,43275.0
2020-04-13 13:15:00,46.82,46.88,46.71,46.73,54734.0,39.0266,39.0766,38.9349,38.9515,54734.0
2020-04-13 13:20:00,46.7,46.7,46.27,46.37,60457.0,38.9265,38.9265,38.5681,38.6515,60457.0
2020-04-13 13:25:00,46.37,46.41,46.25,46.37,77301.0,38.6515,38.6848,38.5514,38.6515,77301.0
2020-04-13 13:30:00,46.35,46.61,46.35,46.55,41225.0,38.6348,38.8515,38.6348,38.8015,41225.0
2020-04-13 13:35:00,46.56,46.86,46.52,46.75,36398.0,38.8098,39.0599,38.7765,38.9682,36398.0
2020-04-13 13:40:00,46.73,46.75,46.62,46.64,35120.0,38.9515,38.9682,38.8599,38.8765,35120.0
2020-04-13 13:45:00,46.66,46.74,46.53,46.61,36227.0,38.8932,38.9599,38.7848,38.8515,36227.0
2020-04-13 13:50:00,46.6,46.73,46.59,46.66,51103.0,38.8432,38.9515,38.8348,38.8932,51103.0
2020-04-13 13:55:00,46.62,46.67,46.59,46.6,53296.0,38.8599,38.9015,38.8348,38.8432,53296.0
2020-04-13 14:00:00,46.61,46.72,46.6,46.65,44189.0,38.8515,38.9432,38.8432,38.8849,44189.0
2020-04-13 14:05:00,46.66,46.72,46.58,46.63,46338.0,38.8932,38.9432,38.8265,38.8682,46338.0
2020-04-13 14:10:00,46.61,46.62,46.58,46.61,74753.0,38.8515,38.8599,38.8265,38.8515,74753.0
2020-04-13 14:15:00,46.61,46.7,46.59,46.67,40406.0,38.8515,38.9265,38.8348,38.9015,40406.0
2020-04-13 14:20:00,46.68,46.69,46.59,46.65,47244.0,38.9099,38.9182,38.8348,38.8849,47244.0
2020-04-13 14:25:00,46.66,46.69,46.6,46.64,48127.0,38.8932,38.9182,38.8432,38.8765,48127.0
2020-04-13 14:30:00,46.65,46.76,46.62,46.66,41724.0,38.8849,38.9765,38.8599,38.8932,41724.0
2020-04-13 14:35:00,46.65,46.67,46.57,46.62,42345.0,38.8849,38.9015,38.8182,38.8599,42345.0
2020-04-13 14:40:00,46.62,46.67,46.6,46.62,37180.0,38.8599,38.9015,38.8432,38.8599,37180.0
2020-04-13 14:45:00,46.62,46.83,46.6,46.72,45380.0,38.8599,39.0349,38.8432,38.9432,45380.0
2020-04-13 14:50:00,46.72,46.81,46.63,46.76,37984.0,38.9432,39.0182,38.8682,38.9765,37984.0
2020-04-13 14:55:00,46.71,46.87,46.71,46.85,39149.0,38.9349,39.0682,38.9349,39.0516,39149.0
2020-04-13 15:00:00,46.86,46.86,46.67,46.71,34027.0,39.0599,39.0599,38.9015,38.9349,34027.0
2020-04-13 15:05:00,46.71,46.83,46.69,46.71,47980.0,38.9349,39.0349,38.9182,38.9349,47980.0
2020-04-13 15:10:00,46.72,46.78,46.69,46.7,39340.0,38.9432,38.9932,38.9182,38.9265,39340.0
2020-04-13 15:15:00,46.7,46.83,46.64,46.83,50756.0,38.9265,39.0349,38.8765,39.0349,50756.0
2020-04-13 15:20:00,46.8,46.92,46.78,46.8,38258.0,39.0099,39.1099,38.9932,39.0099,38258.0
2020-04-13 15:25:00,46.8,46.89,46.75,46.88,36189.0,39.0099,39.0849,38.9682,39.0766,36189.0
2020-04-13 15:30:00,46.88,47.35,46.83,47.34,109952.0,39.0766,39.4683,39.0349,39.46,109952.0
2020-04-13 15:35:00,47.34,47.56,47.32,47.51,119210.0,39.46,39.6434,39.4433,39.6017,119210.0
2020-04-13 15:40:00,47.53,47.67,47.45,47.61,77479.0,39.6184,39.7351,39.5517,39.6851,77479.0
2020-04-13 15:45:00,47.62,47.78,47.54,47.76,91745.0,39.6934,39.8268,39.6267,39.8101,91745.0
2020-04-13 15:50:00,47.76,47.87,47.32,47.46,138896.0,39.8101,39.9018,39.4433,39.56,138896.0
2020-04-13 15:55:00,47.52,47.61,47.39,47.58,179240.0,39.61,39.6851,39.5017,39.6601,179240.0
2020-04-14 09:30:00,49.12,49.69,48.95,49.43,155709.0,40.9437,41.4188,40.802,41.2021,155709.0
2020-04-14 09:35:00,49.5,49.9,49.32,49.65,76229.0,41.2605,41.5939,41.1104,41.3855,76229.0
2020-04-14 09:40:00,49.67,49.75,49.3,49.67,90197.0,41.4022,41.4688,41.0938,41.4022,90197.0
2020-04-14 09:45:00,49.68,50.3,49.58,50.06,181190.0,41.4105,41.9273,41.3271,41.7272,181190.0
2020-04-14 09:50:00,50.03,50.08,49.63,49.78,103149.0,41.7022,41.7439,41.3688,41.4939,103149.0
2020-04-14 09:55:00,49.75,50.03,49.57,49.69,133033.0,41.4688,41.7022,41.3188,41.4188,133033.0
2020-04-14 10:00:00,49.69,50.03,49.67,49.9,67976.0,41.4188,41.7022,41.4022,41.5939,67976.0
2020-04-14 10:05:00,49.88,50.0,49.67,49.82,46334.0,41.5772,41.6772,41.4022,41.5272,46334.0
2020-04-14 10:10:00,49.85,50.1,49.78,50.0,106817.0,41.5522,41.7606,41.4939,41.6772,106817.0
2020-04-14 10:15:00,50.01,50.22,49.96,50.22,71270.0,41.6856,41.8606,41.6439,41.8606,71270.0
2020-04-14 10:20:00,50.16,50.3,49.93,49.95,55152.0,41.8106,41.9273,41.6189,41.6356,55152.0
2020-04-14 10:25:00,49.98,50.0,49.5,49.55,63520.0,41.6606,41.6772,41.2605,41.3021,63520.0
2020-04-14 10:30:00,49.55,49.57,49.12,49.15,61339.0,41.3021,41.3188,40.9437,40.9687,61339.0
2020-04-14 10:35:00,49.13,49.57,49.07,49.3,48435.0,40.9521,41.3188,40.902,41.0938,48435.0
2020-04-14 10:40:00,49.3,49.64,49.23,49.61,69890.0,41.0938,41.3772,41.0354,41.3522,69890.0
2020-04-14 10:45:00,49.64,49.97,49.62,49.94,102696.0,41.3772,41.6522,41.3605,41.6272,102696.0
2020-04-14 10:50:00,49.94,50.08,49.88,49.93,129614.0,41.6272,41.7439,41.5772,41.6189,129614.0
2020-04-14 10:55:00,49.91,50.02,49.79,49.86,58135.0,41.6022,41.6939,41.5022,41.5605,58135.0
2020-04-14 11:00:00,49.85,49.97,49.35,49.43,61684.0,41.5522,41.6522,41.1354,41.2021,61684.0
2020-04-14 11:05:00,49.41,49.46,48.79,48.99,79622.0,41.1854,41.2271,40.6686,40.8354,79622.0
2020-04-14 11:10:00,48.93,48.96,48.73,48.89,52109.0,40.7853,40.8103,40.6186,40.752,52109.0
2020-04-14 11:15:00,48.87,49.05,48.8,48.93,39258.0,40.7353,40.8854,40.677,40.7853,39258.0
2020-04-14 11:20:00,49.0,49.04,48.87,49.0,44079.0,40.8437,40.877,40.7353,40.8437,44079.0
2020-04-14 11:25:00,49.0,49.05,48.71,48.77,49849.0,40.8437,40.8854,40.602,40.652,49849.0
2020-04-14 11:30:00,48.73,48.79,48.64,48.74,86193.0,40.6186,40.6686,40.5436,40.627,86193.0
2020-04-14 11:35:00,48.76,48.77,48.63,48.66,47383.0,40.6436,40.652,40.5353,40.5603,47383.0
2020-04-14 11:40:00,48.64,48.76,48.57,48.71,40188.0,40.5436,40.6436,40.4853,40.602,40188.0
2020-04-14 11:45:00,48.68,48.92,48.57,48.83,28402.0,40.577,40.777,40.4853,40.702,28402.0
2020-04-14 11:50:00,48.81,48.86,48.69,48.73,27045.0,40.6853,40.727,40.5853,40.6186,27045.0
2020-04-14 11:55:00,48.73,48.83,48.71,48.73,17445.0,40.6186,40.702,40.602,40.6186,17445.0
2020-04-14 12:00:00,48.72,49.1,48.71,49.08,71806.0,40.6103,40.927,40.602,40.9104,71806.0
2020-04-14 12:05:00,49.1,49.46,49.0,49.45,95257.0,40.927,41.2271,40.8437,41.2188,95257.0
2020-04-14 12:10:00,49.43,49.68,49.35,49.64,199669.0,41.2021,41.4105,41.1354,41.3772,199669.0
2020-04-14 12:15:00,49.63,49.98,49.62,49.88,194350.0,41.3688,41.6606,41.3605,41.5772,194350.0
2020-04-14 12:20:00,49.88,50.01,49.87,49.93,247562.0,41.5772,41.6856,41.5689,41.6189,247562.0
2020-04-14 12:25:00,49.94,50.0,49.87,50.0,196912.0,41.6272,41.6772,41.5689,41.6772,196912.0
2020-04-14 12:30:00,50.0,50.02,49.54,49.6,200948.0,41.6772,41.6939,41.2938,41.3438,200948.0
2020-04-14 12:35:00,49.6,49.81,49.34,49.39,81745.0,41.3438,41.5189,41.1271,41.1688,81745.0
2020-04-14 12:40:00,49.4,49.57,49.33,49.5,29872.0,41.1771,41.3188,41.1188,41.2605,29872.0
2020-04-14 12:45:00,49.53,49.6,49.35,49.44,69139.0,41.2855,41.3438,41.1354,41.2104,69139.0
2020-04-14 12:50:00,49.44,49.58,49.43,49.5,28400.0,41.2104,41.3271,41.2021,41.2605,28400.0
2020-04-14 12:55:00,49.51,49.6,49.45,49.5,46758.0,41.2688,41.3438,41.2188,41.2605,46758.0
2020-04-14 13:00:00,49.51,49.53,49.41,49.49,49493.0,41.2688,41.2855,41.1854,41.2521,49493.0
2020-04-14 13:05:00,49.48,49.58,49.46,49.5,45371.0,41.2438,41.3271,41.2271,41.2605,45371.0
2020-04-14 13:10:00,49.5,49.56,49.37,49.41,42896.0,41.2605,41.3105,41.1521,41.1854,42896.0
2020-04-14 13:15:00,49.36,49.42,49.1,49.14,22550.0,41.1438,41.1938,40.927,40.9604,22550.0
2020-04-14 13:20:00,49.13,49.43,49.11,49.39,41091.0,40.9521,41.2021,40.9354,41.1688,41091.0
2020-04-14 13:25:00,49.39,49.42,49.23,49.37,34512.0,41.1688,41.1938,41.0354,41.1521,34512.0
2020-04-14 13:30:00,49.39,49.43,49.33,49.37,18543.0,41.1688,41.2021,41.1188,41.1521,18543.0
2020-04-14 13:35:00,49.38,49.42,49.26,49.29,15437.0,41.1604,41.1938,41.0604,41.0854,15437.0
2020-04-14 13:40:00,49.29,49.36,49.21,49.33,30170.0,41.0854,41.1438,41.0187,41.1188,30170.0
2020-04-14 13:45:00,49.34,49.42,49.29,49.37,26303.0,41.1271,41.1938,41.0854,41.1521,26303.0
2020-04-14 13:50:00,49.37,49.4,49.29,49.32,17916.0,41.1521,41.1771,41.0854,41.1104,17916.0
2020-04-14 13:55:00,49.31,49.41,49.26,49.37,25923.0,41.1021,41.1854,41.0604,41.1521,25923.0
2020-04-14 14:00:00,49.37,49.38,49.28,49.31,36606.0,41.1521,41.1604,41.0771,41.1021,36606.0
2020-04-14 14:05:00,49.33,49.4,49.27,49.32,53561.0,41.1188,41.1771,41.0687,41.1104,53561.0
2020-04-14 14:10:00,49.32,49.49,49.32,49.44,85180.0,41.1104,41.2521,41.1104,41.2104,85180.0
2020-04-14 14:15:00,49.44,49.5,49.28,49.37,61602.0,41.2104,41.2605,41.0771,41.1521,61602.0
2020-04-14 14:20:00,49.34,49.5,49.33,49.46,77769.0,41.1271,41.2605,41.1188,41.2271,77769.0
2020-04-14 14:25:00,49.45,49.48,49.25,49.3,40243.0,41.2188,41.2438,41.0521,41.0938,40243.0
2020-04-14 14:30:00,49.31,49.37,49.1,49.15,86292.0,41.1021,41.1521,40.927,40.9687,86292.0
2020-04-14 14:35:00,49.12,49.2,49.11,49.12,23920.0,40.9437,41.0104,40.9354,40.9437,23920.0
2020-04-14 14:40:00,49.13,49.17,48.97,49.0,33458.0,40.9521,40.9854,40.8187,40.8437,33458.0
2020-04-14 14:45:00,49.01,49.11,48.94,48.96,24824.0,40.852,40.9354,40.7937,40.8103,24824.0
2020-04-14 14:50:00,48.96,49.05,48.73,48.76,48626.0,40.8103,40.8854,40.6186,40.6436,48626.0
2020-04-14 14:55:00,48.76,49.02,48.75,48.96,32266.0,40.6436,40.8604,40.6353,40.8103,32266.0
2020-04-14 15:00:00,48.97,49.0,48.85,48.94,46700.0,40.8187,40.8437,40.7187,40.7937,46700.0
2020-04-14 15:05:00,48.91,49.01,48.9,48.98,30826.0,40.7687,40.852,40.7603,40.827,30826.0
2020-04-14 15:10:00,48.99,49.01,48.93,48.96,45822.0,40.8354,40.852,40.7853,40.8103,45822.0
2020-04-14 15:15:00,48.96,49.04,48.82,49.0,46752.0,40.8103,40.877,40.6937,40.8437,46752.0
2020-04-14 15:20:00,49.0,49.11,48.92,48.93,46731.0,40.8437,40.9354,40.777,40.7853,46731.0
2020-04-14 15:25:00,48.99,49.07,48.94,49.06,49662.0,40.8354,40.902,40.7937,40.8937,49662.0
2020-04-14 15:30:00,49.07,49.09,48.83,48.83,48349.0,40.902,40.9187,40.702,40.702,48349.0
2020-04-14 15:35:00,48.83,48.86,48.69,48.75,69069.0,40.702,40.727,40.5853,40.6353,69069.0
2020-04-14 15:40:00,48.75,48.81,48.59,48.6,82162.0,40.6353,40.6853,40.5019,40.5103,82162.0
2020-04-14 15:45:00,48.6,48.65,48.52,48.54,122613.0,40.5103,40.5519,40.4436,40.4603,122613.0
2020-04-14 15:50:00,48.54,48.56,48.19,48.2,298142.0,40.4603,40.4769,40.1685,40.1769,298142.0
2020-04-14 15:55:00,48.19,48.26,47.94,48.0,585554.0,40.1685,40.2269,39.9601,40.0101,585554.0
2020-04-15 09:30:00,46.45,46.56,46.01,46.35,175848.0,38.7182,38.8098,38.3514,38.6348,175848.0
2020-04-15 09:35:00,46.43,47.07,46.25,47.07,74066.0,38.7015,39.2349,38.5514,39.2349,74066.0
2020-04-15 09:40:00,47.05,47.26,46.75,46.8,89920.0,39.2183,39.3933,38.9682,39.0099,89920.0
2020-04-15 09:45:00,46.77,47.05,46.65,46.83,88969.0,38.9849,39.2183,38.8849,39.0349,88969.0
2020-04-15 09:50:00,46.84,47.1,46.61,46.69,82938.0,39.0432,39.26,38.8515,38.9182,82938.0
2020-04-15 09:55:00,46.65,46.66,46.35,46.52,69228.0,38.8849,38.8932,38.6348,38.7765,69228.0
2020-04-15 10:00:00,46.5,46.57,46.28,46.28,45607.0,38.7598,38.8182,38.5764,38.5764,45607.0
2020-04-15 10:05:00,46.26,46.31,46.08,46.29,60368.0,38.5598,38.6015,38.4097,38.5848,60368.0
2020-04-15 10:10:00,46.29,46.42,46.12,46.14,60690.0,38.5848,38.6931,38.4431,38.4598,60690.0
2020-04-15 10:15:00,46.14,46.14,46.0,46.02,42940.0,38.4598,38.4598,38.3431,38.3597,42940.0
2020-04-15 10:20:00,46.01,46.16,45.96,46.08,89610.0,38.3514,38.4764,38.3097,38.4097,89610.0
2020-04-15 10:25:00,46.05,46.1,45.85,45.99,63689.0,38.3847,38.4264,38.218,38.3347,63689.0
2020-04-15 10:30:00,45.97,46.09,45.82,45.87,59390.0,38.318,38.4181,38.193,38.2347,59390.0
2020-04-15 10:35:00,45.87,46.01,45.77,45.84,65178.0,38.2347,38.3514,38.1513,38.2097,65178.0
2020-04-15 10:40:00,45.87,46.15,45.83,45.99,64940.0,38.2347,38.4681,38.2014,38.3347,64940.0
2020-04-15 10:45:00,45.99,46.07,45.9,45.99,67826.0,38.3347,38.4014,38.2597,38.3347,67826.0
2020-04-15 10:50:00,45.98,46.01,45.75,45.79,76965.0,38.3264,38.3514,38.1347,38.168,76965.0
2020-04-15 10:55:00,45.79,45.93,45.73,45.91,38980.0,38.168,38.2847,38.118,38.268,38980.0
2020-04-15 11:00:00,45.92,45.97,45.86,45.92,42626.0,38.2764,38.318,38.2264,38.2764,42626.0
2020-04-15 11:05:00,45.91,46.14,45.85,46.13,48780.0,38.268,38.4598,38.218,38.4514,48780.0
2020-04-15 11:10:00,46.13,46.2,46.11,46.2,33185.0,38.4514,38.5098,38.4347,38.5098,33185.0
2020-04-15 11:15:00,46.2,46.28,45.9,46.0,97081.0,38.5098,38.5764,38.2597,38.3431,97081.0
2020-04-15 11:20:00,46.0,46.05,45.9,45.95,39947.0,38.3431,38.3847,38.2597,38.3014,39947.0
2020-04-15 11:25:00,45.95,46.12,45.93,46.03,52853.0,38.3014,38.4431,38.2847,38.3681,52853.0
2020-04-15 11:30:00,46.02,46.04,45.93,45.96,43825.0,38.3597,38.3764,38.2847,38.3097,43825.0
2020-04-15 11:35:00,45.98,46.05,45.86,45.86,32633.0,38.3264,38.3847,38.2264,38.2264,32633.0
2020-04-15 11:40:00,45.89,45.93,45.66,45.66,61473.0,38.2514,38.2847,38.0597,38.0597,61473.0
2020-04-15 11:45:00,45.65,45.65,45.31,45.33,186629.0,38.0513,38.0513,37.7679,37.7846,186629.0
2020-04-15 11:50:00,45.36,45.5,45.32,45.46,64028.0,37.8096,37.9263,37.7762,37.8929,64028.0
2020-04-15 11:55:00,45.47,45.6,45.42,45.43,48671.0,37.9013,38.0096,37.8596,37.8679,48671.0
2020-04-15 12:00:00,45.41,45.51,45.32,45.48,806032.0,37.8513,37.9346,37.7762,37.9096,806032.0
2020-04-15 12:05:00,45.48,45.53,45.18,45.21,55104.0,37.9096,37.9513,37.6595,37.6846,55104.0
2020-04-15 12:10:00,45.23,45.34,45.21,45.34,62989.0,37.7012,37.7929,37.6846,37.7929,62989.0
2020-04-15 12:15:00,45.31,45.33,45.2,45.22,41513.0,37.7679,37.7846,37.6762,37.6929,41513.0
2020-04-15 12:20:00,45.23,45.29,45.2,45.26,49198.0,37.7012,37.7512,37.6762,37.7262,49198.0
2020-04-15 12:25:00,45.26,45.5,45.24,45.49,38174.0,37.7262,37.9263,37.7096,37.9179,38174.0
2020-04-15 12:30:00,45.5,45.57,45.41,45.49,33238.0,37.9263,37.9846,37.8513,37.9179,33238.0
2020-04-15 12:35:00,45.48,45.61,45.41,45.58,326308.0,37.9096,38.018,37.8513,37.993,326308.0
2020-04-15 12:40:00,45.57,45.57,45.33,45.43,34456.0,37.9846,37.9846,37.7846,37.8679,34456.0
2020-04-15 12:45:00,45.43,45.43,45.17,45.18,53237.0,37.8679,37.8679,37.6512,37.6595,53237.0
2020-04-15 12:50:00,45.19,45.26,45.14,45.21,79241.0,37.6679,37.7262,37.6262,37.6846,79241.0
2020-04-15 12:55:00,45.2,45.35,45.19,45.28,58492.0,37.6762,37.8013,37.6679,37.7429,58492.0
2020-04-15 13:00:00,45.26,45.43,45.22,45.38,31139.0,37.7262,37.8679,37.6929,37.8263,31139.0
2020-04-15 13:05:00,45.38,45.64,45.35,45.59,37217.0,37.8263,38.043,37.8013,38.0013,37217.0
2020-04-15 13:10:00,45.59,45.87,45.57,45.84,59158.0,38.0013,38.2347,37.9846,38.2097,59158.0
2020-04-15 13:15:00,45.84,45.85,45.71,45.81,71536.0,38.2097,38.218,38.1013,38.1847,71536.0
2020-04-15 13:20:00,45.8,45.82,45.62,45.64,71946.0,38.1763,38.193,38.0263,38.043,71946.0
2020-04-15 13:25:00,45.64,45.65,45.33,45.39,25714.0,38.043,38.0513,37.7846,37.8346,25714.0
2020-04-15 13:30:00,45.39,45.44,45.34,45.42,21655.0,37.8346,37.8763,37.7929,37.8596,21655.0
2020-04-15 13:35:00,45.41,45.46,45.28,45.29,19193.0,37.8513,37.8929,37.7429,37.7512,19193.0
2020-04-15 13:40:00,45.28,45.42,45.18,45.37,64840.0,37.7429,37.8596,37.6595,37.8179,64840.0
2020-04-15 13:45:00,45.37,45.42,45.26,45.41,56873.0,37.8179,37.8596,37.7262,37.8513,56873.0
2020-04-15 13:50:00,45.39,45.5,45.27,45.3,32380.0,37.8346,37.9263,37.7346,37.7596,32380.0
2020-04-15 13:55:00,45.32,45.36,45.15,45.25,52821.0,37.7762,37.8096,37.6345,37.7179,52821.0
2020-04-15 14:00:00,45.26,45.51,45.24,45.49,33353.0,37.7262,37.9346,37.7096,37.9179,33353.0
2020-04-15 14:05:00,45.51,45.52,45.43,45.44,23742.0,37.9346,37.943,37.8679,37.8763,23742.0
2020-04-15 14:10:00,45.44,45.51,45.39,45.46,30847.0,37.8763,37.9346,37.8346,37.8929,30847.0
2020-04-15 14:15:00,45.45,45.65,45.43,45.55,55527.0,37.8846,38.0513,37.8679,37.968,55527.0
2020-04-15 14:20:00,45.53,45.58,45.52,45.53,32145.0,37.9513,37.993,37.943,37.9513,32145.0
2020-04-15 14:25:00,45.54,45.8,45.52,45.76,47994.0,37.9596,38.1763,37.943,38.143,47994.0
2020-04-15 14:30:00,45.77,45.77,45.62,45.7,72711.0,38.1513,38.1513,38.0263,38.093,72711.0
2020-04-15 14:35:00,45.69,45.74,45.62,45.67,37520.0,38.0847,38.1263,38.0263,38.068,37520.0
2020-04-15 14:40:00,45.66,45.66,45.52,45.62,99127.0,38.0597,38.0597,37.943,38.0263,99127.0
2020-04-15 14:45:00,45.63,45.66,45.55,45.59,34690.0,38.0346,38.0597,37.968,38.0013,34690.0
2020-04-15 14:50:00,45.59,45.6,45.52,45.54,26123.0,38.0013,38.0096,37.943,37.9596,26123.0
2020-04-15 14:55:00,45.54,45.89,45.52,45.8,162161.0,37.9596,38.2514,37.943,38.1763,162161.0
2020-04-15 15:00:00,45.79,45.82,45.58,45.58,69205.0,38.168,38.193,37.993,37.993,69205.0
2020-04-15 15:05:00,45.59,45.6,45.52,45.52,175339.0,38.0013,38.0096,37.943,37.943,175339.0
2020-04-15 15:10:00,45.52,45.57,45.47,45.51,88882.0,37.943,37.9846,37.9013,37.9346,88882.0
2020-04-15 15:15:00,45.51,45.57,45.44,45.44,81280.0,37.9346,37.9846,37.8763,37.8763,81280.0
2020-04-15 15:20:00,45.45,45.5,45.4,45.5,57092.0,37.8846,37.9263,37.8429,37.9263,57092.0
2020-04-15 15:25:00,45.5,45.54,45.46,45.53,55944.0,37.9263,37.9596,37.8929,37.9513,55944.0
2020-04-15 15:30:00,45.52,45.66,45.4,45.66,135843.0,37.943,38.0597,37.8429,38.0597,135843.0
2020-04-15 15:35:00,45.66,45.69,45.46,45.53,219902.0,38.0597,38.0847,37.8929,37.9513,219902.0
2020-04-15 15:40:00,45.54,45.55,45.43,45.54,183824.0,37.9596,37.968,37.8679,37.9596,183824.0
2020-04-15 15:45:00,45.54,45.72,45.53,45.54,89484.0,37.9596,38.1097,37.9513,37.9596,89484.0
2020-04-15 15:50:00,45.53,45.55,45.45,45.51,126181.0,37.9513,37.968,37.8846,37.9346,126181.0
2020-04-15 15:55:00,45.51,45.62,45.46,45.5,834046.0,37.9346,38.0263,37.8929,37.9263,834046.0
2020-04-16 09:30:00,46.19,46.39,45.93,45.95,149923.0,38.5014,38.6681,38.2847,38.3014,149923.0
2020-04-16 09:35:00,45.97,46.11,45.65,45.83,76088.0,38.318,38.4347,38.0513,38.2014,76088.0
2020-04-16 09:40:00,45.84,46.32,45.84,46.21,55225.0,38.2097,38.6098,38.2097,38.5181,55225.0
2020-04-16 09:45:00,46.18,46.38,46.04,46.37,71446.0,38.4931,38.6598,38.3764,38.6515,71446.0
2020-04-16 09:50:00,46.36,46.49,46.14,46.25,56202.0,38.6431,38.7515,38.4598,38.5514,56202.0
2020-04-16 09:55:00,46.23,46.23,45.61,45.63,38108.0,38.5348,38.5348,38.018,38.0346,38108.0
2020-04-16 10:00:00,45.59,45.93,45.51,45.7,43708.0,38.0013,38.2847,37.9346,38.093,43708.0
2020-04-16 10:05:00,45.71,46.01,45.68,45.86,23612.0,38.1013,38.3514,38.0763,38.2264,23612.0
2020-04-16 10:10:00,45.86,45.94,45.76,45.9,23283.0,38.2264,38.293,38.143,38.2597,23283.0
2020-04-16 10:15:00,45.9,45.99,45.65,45.65,24914.0,38.2597,38.3347,38.0513,38.0513,24914.0
2020-04-16 10:20:00,45.65,46.14,45.64,46.09,43740.0,38.0513,38.4598,38.043,38.4181,43740.0
2020-04-16 10:25:00,46.08,46.36,46.04,46.32,23675.0,38.4097,38.6431,38.3764,38.6098,23675.0
2020-04-16 10:30:00,46.34,46.57,46.28,46.57,31721.0,38.6265,38.8182,38.5764,38.8182,31721.0
2020-04-16 10:35:00,46.55,46.8,46.5,46.51,42139.0,38.8015,39.0099,38.7598,38.7682,42139.0
2020-04-16 10:40:00,46.52,46.83,46.4,46.8,44754.0,38.7765,39.0349,38.6765,39.0099,44754.0
2020-04-16 10:45:00,46.82,46.96,46.72,46.94,84213.0,39.0266,39.1433,38.9432,39.1266,84213.0
2020-04-16 10:50:00,46.91,46.93,46.74,46.79,20448.0,39.1016,39.1183,38.9599,39.0016,20448.0
2020-04-16 10:55:00,46.8,47.28,46.79,47.26,85563.0,39.0099,39.41,39.0016,39.3933,85563.0
2020-04-16 11:00:00,47.24,47.24,47.06,47.14,34539.0,39.3767,39.3767,39.2266,39.2933,34539.0
2020-04-16 11:05:00,47.19,47.38,47.13,47.15,70709.0,39.335,39.4933,39.285,39.3016,70709.0
2020-04-16 11:10:00,47.17,47.21,46.98,47.02,37074.0,39.3183,39.3516,39.1599,39.1933,37074.0
2020-04-16 11:15:00,47.01,47.12,46.95,46.96,31241.0,39.1849,39.2766,39.1349,39.1433,31241.0
2020-04-16 11:20:00,46.98,47.01,46.83,46.84,35099.0,39.1599,39.1849,39.0349,39.0432,35099.0
2020-04-16 11:25:00,46.83,47.0,46.76,46.76,36921.0,39.0349,39.1766,38.9765,38.9765,36921.0
2020-04-16 11:30:00,46.79,46.84,46.6,46.69,42603.0,39.0016,39.0432,38.8432,38.9182,42603.0
2020-04-16 11:35:00,46.67,46.82,46.6,46.77,36761.0,38.9015,39.0266,38.8432,38.9849,36761.0
2020-04-16 11:40:00,46.75,46.86,46.61,46.62,26161.0,38.9682,39.0599,38.8515,38.8599,26161.0
2020-04-16 11:45:00,46.62,46.73,46.48,46.64,42827.0,38.8599,38.9515,38.7432,38.8765,42827.0
2020-04-16 11:50:00,46.66,47.09,46.66,47.06,28428.0,38.8932,39.2516,38.8932,39.2266,28428.0
2020-04-16 11:55:00,47.07,47.18,47.0,47.15,34910.0,39.2349,39.3266,39.1766,39.3016,34910.0
2020-04-16 12:00:00,47.15,47.23,47.04,47.07,45921.0,39.3016,39.3683,39.2099,39.2349,45921.0
2020-04-16 12:05:00,47.07,47.08,46.84,46.93,18092.0,39.2349,39.2433,39.0432,39.1183,18092.0
2020-04-16 12:10:00,46.9,46.97,46.7,46.78,137968.0,39.0932,39.1516,38.9265,38.9932,137968.0
2020-04-16 12:15:00,46.76,46.79,46.55,46.78,50090.0,38.9765,39.0016,38.8015,38.9932,50090.0
2020-04-16 12:20:00,46.76,46.76,46.52,46.59,184088.0,38.9765,38.9765,38.7765,38.8348,184088.0
2020-04-16 12:25:00,46.6,46.94,46.58,46.87,370616.0,38.8432,39.1266,38.8265,39.0682,370616.0
2020-04-16 12:30:00,46.83,46.95,46.6,46.68,58788.0,39.0349,39.1349,38.8432,38.9099,58788.0
2020-04-16 12:35:00,46.72,46.85,46.55,46.82,46957.0,38.9432,39.0516,38.8015,39.0266,46957.0
2020-04-16 12:40:00,46.76,47.18,46.76,47.12,72732.0,38.9765,39.3266,38.9765,39.2766,72732.0
2020-04-16 12:45:00,47.08,47.28,47.01,47.24,27845.0,39.2433,39.41,39.1849,39.3767,27845.0
2020-04-16 12:50:00,47.23,47.29,47.05,47.16,18773.0,39.3683,39.4183,39.2183,39.31,18773.0
2020-04-16 12:55:00,47.16,47.47,47.1,47.45,34020.0,39.31,39.5684,39.26,39.5517,34020.0
2020-04-16 13:00:00,47.43,47.45,47.31,47.45,24631.0,39.535,39.5517,39.435,39.5517,24631.0
2020-04-16 13:05:00,47.46,47.51,47.38,47.4,67690.0,39.56,39.6017,39.4933,39.51,67690.0
2020-04-16 13:10:00,47.41,47.5,47.17,47.18,75582.0,39.5184,39.5934,39.3183,39.3266,75582.0
2020-04-16 13:15:00,47.17,47.29,47.02,47.27,17404.0,39.3183,39.4183,39.1933,39.4017,17404.0
2020-04-16 13:20:00,47.27,47.45,47.23,47.43,49920.0,39.4017,39.5517,39.3683,39.535,49920.0
2020-04-16 13:25:00,47.42,47.5,47.37,47.39,67298.0,39.5267,39.5934,39.485,39.5017,67298.0
2020-04-16 13:30:00,47.38,47.48,47.32,47.33,18648.0,39.4933,39.5767,39.4433,39.4517,18648.0
2020-04-16 13:35:00,47.35,47.44,47.25,47.27,21068.0,39.4683,39.5434,39.385,39.4017,21068.0
2020-04-16 13:40:00,47.24,47.34,47.2,47.33,20777.0,39.3767,39.46,39.3433,39.4517,20777.0
2020-04-16 13:45:00,47.32,47.34,47.19,47.23,27191.0,39.4433,39.46,39.335,39.3683,27191.0
2020-04-16 13:50:00,47.23,47.41,47.16,47.24,31775.0,39.3683,39.5184,39.31,39.3767,31775.0
2020-04-16 13:55:00,47.22,47.3,47.13,47.24,18208.0,39.36,39.4267,39.285,39.3767,18208.0
2020-04-16 14:00:00,47.27,47.27,47.12,47.23,13597.0,39.4017,39.4017,39.2766,39.3683,13597.0
2020-04-16 14:05:00,47.25,47.44,47.17,47.4,13481.0,39.385,39.5434,39.3183,39.51,13481.0
2020-04-16 14:10:00,47.4,47.44,47.36,47.4,25006.0,39.51,39.5434,39.4767,39.51,25006.0
2020-04-16 14:15:00,47.42,47.6,47.42,47.53,42928.0,39.5267,39.6767,39.5267,39.6184,42928.0
2020-04-16 14:20:00,47.54,47.57,47.42,47.52,23522.0,39.6267,39.6517,39.5267,39.61,23522.0
2020-04-16 14:25:00,47.52,47.64,47.45,47.58,20372.0,39.61,39.7101,39.5517,39.6601,20372.0
2020-04-16 14:30:00,47.6,47.81,47.57,47.78,49625.0,39.6767,39.8518,39.6517,39.8268,49625.0
2020-04-16 14:35:00,47.78,47.9,47.75,47.85,42156.0,39.8268,39.9268,39.8018,39.8851,42156.0
2020-04-16 14:40:00,47.85,47.87,47.75,47.82,32285.0,39.8851,39.9018,39.8018,39.8601,32285.0
2020-04-16 14:45:00,47.83,47.84,47.65,47.7,36140.0,39.8684,39.8768,39.7184,39.7601,36140.0
2020-04-16 14:50:00,47.7,47.75,47.61,47.71,45539.0,39.7601,39.8018,39.6851,39.7684,45539.0
2020-04-16 14:55:00,47.73,47.82,47.69,47.73,41984.0,39.7851,39.8601,39.7517,39.7851,41984.0
2020-04-16 15:00:00,47.77,47.79,47.47,47.71,43608.0,39.8184,39.8351,39.5684,39.7684,43608.0
2020-04-16 15:05:00,47.75,47.81,47.69,47.71,38540.0,39.8018,39.8518,39.7517,39.7684,38540.0
2020-04-16 15:10:00,47.74,47.77,47.62,47.73,38639.0,39.7934,39.8184,39.6934,39.7851,38639.0
2020-04-16 15:15:00,47.76,47.78,47.66,47.7,29129.0,39.8101,39.8268,39.7267,39.7601,29129.0
2020-04-16 15:20:00,47.71,47.82,47.67,47.82,21380.0,39.7684,39.8601,39.7351,39.8601,21380.0
2020-04-16 15:25:00,47.82,47.88,47.73,47.88,31772.0,39.8601,39.9101,39.7851,39.9101,31772.0
2020-04-16 15:30:00,47.88,48.03,47.84,47.94,94616.0,39.9101,40.0352,39.8768,39.9601,94616.0
2020-04-16 15:35:00,47.97,48.06,47.9,47.95,71022.0,39.9851,40.0602,39.9268,39.9685,71022.0
2020-04-16 15:40:00,47.95,47.96,47.72,47.87,122755.0,39.9685,39.9768,39.7768,39.9018,122755.0
2020-04-16 15:45:00,47.88,47.95,47.75,47.75,88799.0,39.9101,39.9685,39.8018,39.8018,88799.0
2020-04-16 15:50:00,47.78,48.15,47.75,48.1,179833.0,39.8268,40.1352,39.8018,40.0935,179833.0
2020-04-16 15:55:00,48.1,48.1,47.87,47.95,227210.0,40.0935,40.0935,39.9018,39.9685,227210.0
2020-04-17 09:30:00,49.45,50.26,49.33,49.67,366430.0,41.2188,41.894,41.1188,41.4022,366430.0
2020-04-17 09:35:00,49.66,49.8,49.32,49.8,177347.0,41.3938,41.5105,41.1104,41.5105,177347.0
2020-04-17 09:40:00,49.8,49.8,49.31,49.44,89086.0,41.5105,41.5105,41.1021,41.2104,89086.0
2020-04-17 09:45:00,49.42,49.86,49.31,49.67,270133.0,41.1938,41.5605,41.1021,41.4022,270133.0
2020-04-17 09:50:00,49.7,49.97,49.45,49.53,312311.0,41.4272,41.6522,41.2188,41.2855,312311.0
2020-04-17 09:55:00,49.54,49.68,49.24,49.39,193242.0,41.2938,41.4105,41.0437,41.1688,193242.0
2020-04-17 10:00:00,49.39,49.44,48.84,48.96,136944.0,41.1688,41.2104,40.7103,40.8103,136944.0
2020-04-17 10:05:00,48.96,48.99,48.6,48.68,298564.0,40.8103,40.8354,40.5103,40.577,298564.0
2020-04-17 10:10:00,48.68,48.77,48.35,48.53,197044.0,40.577,40.652,40.3019,40.4519,197044.0
2020-04-17 10:15:00,48.55,48.67,48.01,48.05,89621.0,40.4686,40.5686,40.0185,40.0518,89621.0
2020-04-17 10:20:00,48.03,48.44,47.91,48.42,105253.0,40.0352,40.3769,39.9351,40.3602,105253.0
2020-04-17 10:25:00,48.42,48.59,48.27,48.36,90415.0,40.3602,40.5019,40.2352,40.3102,90415.0
2020-04-17 10:30:00,48.34,48.39,48.12,48.12,95141.0,40.2936,40.3352,40.1102,40.1102,95141.0
2020-04-17 10:35:00,48.14,48.15,47.73,47.86,100373.0,40.1268,40.1352,39.7851,39.8934,100373.0
2020-04-17 10:40:00,47.83,48.03,47.81,47.92,70848.0,39.8684,40.0352,39.8518,39.9435,70848.0
2020-04-17 10:45:00,47.9,48.17,47.9,48.13,57235.0,39.9268,40.1518,39.9268,40.1185,57235.0
2020-04-17 10:50:00,48.14,48.46,48.11,48.46,94453.0,40.1268,40.3936,40.1018,40.3936,94453.0
2020-04-17 10:55:00,48.47,48.65,48.41,48.47,56668.0,40.4019,40.5519,40.3519,40.4019,56668.0
2020-04-17 11:00:00,48.44,48.83,48.36,48.77,89503.0,40.3769,40.702,40.3102,40.652,89503.0
2020-04-17 11:05:00,48.81,48.98,48.74,48.96,69843.0,40.6853,40.827,40.627,40.8103,69843.0
2020-04-17 11:10:00,48.96,48.96,48.75,48.81,74307.0,40.8103,40.8103,40.6353,40.6853,74307.0
2020-04-17 11:15:00,48.81,48.91,48.75,48.85,71914.0,40.6853,40.7687,40.6353,40.7187,71914.0
2020-04-17 11:20:00,48.87,48.91,48.69,48.84,32490.0,40.7353,40.7687,40.5853,40.7103,32490.0
2020-04-17 11:25:00,48.86,48.92,48.68,48.76,47948.0,40.727,40.777,40.577,40.6436,47948.0
2020-04-17 11:30:00,48.78,48.81,48.53,48.78,26429.0,40.6603,40.6853,40.4519,40.6603,26429.0
2020-04-17 11:35:00,48.77,48.88,48.77,48.81,27882.0,40.652,40.7437,40.652,40.6853,27882.0
2020-04-17 11:40:00,48.82,48.87,48.75,48.82,19254.0,40.6937,40.7353,40.6353,40.6937,19254.0
2020-04-17 11:45:00,48.83,49.06,48.83,48.94,41613.0,40.702,40.8937,40.702,40.7937,41613.0
2020-04-17 11:50:00,48.94,48.98,48.82,48.9,22650.0,40.7937,40.827,40.6937,40.7603,22650.0
2020-04-17 11:55:00,48.88,48.96,48.82,48.93,17248.0,40.7437,40.8103,40.6937,40.7853,17248.0
2020-04-17 12:00:00,48.95,49.04,48.88,49.04,37084.0,40.802,40.877,40.7437,40.877,37084.0
2020-04-17 12:05:00,49.05,49.1,48.97,49.05,32813.0,40.8854,40.927,40.8187,40.8854,32813.0
2020-04-17 12:10:00,49.03,49.2,49.02,49.16,40466.0,40.8687,41.0104,40.8604,40.9771,40466.0
2020-04-17 12:15:00,49.18,49.28,49.12,49.28,45552.0,40.9937,41.0771,40.9437,41.0771,45552.0
2020-04-17 12:20:00,49.26,49.27,49.06,49.1,35958.0,41.0604,41.0687,40.8937,40.927,35958.0
2020-04-17 12:25:00,49.12,49.14,48.97,48.99,35557.0,40.9437,40.9604,40.8187,40.8354,35557.0
2020-04-17 12:30:00,49.01,49.03,48.91,49.03,50103.0,40.852,40.8687,40.7687,40.8687,50103.0
2020-04-17 12:35:00,49.02,49.03,48.92,48.99,36170.0,40.8604,40.8687,40.777,40.8354,36170.0
2020-04-17 12:40:00,49.01,49.09,48.94,48.95,39992.0,40.852,40.9187,40.7937,40.802,39992.0
2020-04-17 12:45:00,48.95,48.98,48.86,48.97,17574.0,40.802,40.827,40.727,40.8187,17574.0
2020-04-17 12:50:00,48.97,49.15,48.93,49.12,26935.0,40.8187,40.9687,40.7853,40.9437,26935.0
2020-04-17 12:55:00,49.14,49.14,49.03,49.06,23137.0,40.9604,40.9604,40.8687,40.8937,23137.0
2020-04-17 13:00:00,49.04,49.05,48.91,48.99,18732.0,40.877,40.8854,40.7687,40.8354,18732.0
2020-04-17 13:05:00,49.02,49.12,48.97,49.11,23985.0,40.8604,40.9437,40.8187,40.9354,23985.0
2020-04-17 13:10:00,49.12,49.31,49.11,49.31,89427.0,40.9437,41.1021,40.9354,41.1021,89427.0
2020-04-17 13:15:00,49.33,49.45,49.32,49.43,61224.0,41.1188,41.2188,41.1104,41.2021,61224.0
2020-04-17 13:20:00,49.42,49.43,49.3,49.34,36359.0,41.1938,41.2021,41.0938,41.1271,36359.0
2020-04-17 13:25:00,49.33,49.55,49.32,49.43,45244.0,41.1188,41.3021,41.1104,41.2021,45244.0
2020-04-17 13:30:00,49.45,49.52,49.38,49.45,37231.0,41.2188,41.2771,41.1604,41.2188,37231.0
2020-04-17 13:35:00,49.45,49.61,49.45,49.58,64279.0,41.2188,41.3522,41.2188,41.3271,64279.0
2020-04-17 13:40:00,49.57,49.6,49.45,49.55,69967.0,41.3188,41.3438,41.2188,41.3021,69967.0
2020-04-17 13:45:00,49.54,49.57,49.44,49.44,66932.0,41.2938,41.3188,41.2104,41.2104,66932.0
2020-04-17 13:50:00,49.46,49.57,49.43,49.55,52600.0,41.2271,41.3188,41.2021,41.3021,52600.0
2020-04-17 13:55:00,49.55,49.6,49.53,49.59,39442.0,41.3021,41.3438,41.2855,41.3355,39442.0
2020-04-17 14:00:00,49.58,49.6,49.49,49.51,47691.0,41.3271,41.3438,41.2521,41.2688,47691.0
2020-04-17 14:05:00,49.51,49.57,49.49,49.56,43632.0,41.2688,41.3188,41.2521,41.3105,43632.0
2020-04-17 14:10:00,49.54,49.57,49.38,49.49,71503.0,41.2938,41.3188,41.1604,41.2521,71503.0
2020-04-17 14:15:00,49.52,49.79,49.47,49.78,80466.0,41.2771,41.5022,41.2355,41.4939,80466.0
2020-04-17 14:20:00,49.79,49.94,49.77,49.86,65057.0,41.5022,41.6272,41.4855,41.5605,65057.0
2020-04-17 14:25:00,49.85,49.94,49.79,49.86,93548.0,41.5522,41.6272,41.5022,41.5605,93548.0
2020-04-17 14:30:00,49.85,49.88,49.73,49.86,46838.0,41.5522,41.5772,41.4522,41.5605,46838.0
2020-04-17 14:35:00,49.87,49.9,49.72,49.9,60292.0,41.5689,41.5939,41.4438,41.5939,60292.0
2020-04-17 14:40:00,49.91,49.95,49.77,49.89,60830.0,41.6022,41.6356,41.4855,41.5855,60830.0
2020-04-17 14:45:00,49.9,49.92,49.81,49.83,35506.0,41.5939,41.6106,41.5189,41.5355,35506.0
2020-04-17 14:50:00,49.83,49.89,49.71,49.74,32630.0,41.5355,41.5855,41.4355,41.4605,32630.0
2020-04-17 14:55:00,49.75,49.97,49.69,49.95,48189.0,41.4688,41.6522,41.4188,41.6356,48189.0
2020-04-17 15:00:00,49.95,49.99,49.9,49.98,46085.0,41.6356,41.6689,41.5939,41.6606,46085.0
2020-04-17 15:05:00,49.97,49.99,49.93,49.97,47822.0,41.6522,41.6689,41.6189,41.6522,47822.0
2020-04-17 15:10:00,49.97,50.02,49.93,49.99,111798.0,41.6522,41.6939,41.6189,41.6689,111798.0
2020-04-17 15:15:00,50.0,50.04,49.89,50.04,70848.0,41.6772,41.7106,41.5855,41.7106,70848.0
2020-04-17 15:20:00,50.05,50.05,49.86,49.94,63127.0,41.7189,41.7189,41.5605,41.6272,63127.0
2020-04-17 15:25:00,49.93,49.99,49.89,49.91,59920.0,41.6189,41.6689,41.5855,41.6022,59920.0
2020-04-17 15:30:00,49.91,50.15,49.91,50.11,139128.0,41.6022,41.8023,41.6022,41.7689,139128.0
2020-04-17 15:35:00,50.11,50.13,49.96,50.0,117712.0,41.7689,41.7856,41.6439,41.6772,117712.0
2020-04-17 15:40:00,50.0,50.02,49.9,49.99,123396.0,41.6772,41.6939,41.5939,41.6689,123396.0
2020-04-17 15:45:00,49.99,50.17,49.96,50.16,258493.0,41.6689,41.8189,41.6439,41.8106,258493.0
2020-04-17 15:50:00,50.07,50.19,49.96,50.09,352289.0,41.7356,41.8356,41.6439,41.7523,352289.0
2020-04-17 15:55:00,50.07,50.23,49.99,50.01,364898.0,41.7356,41.869,41.6689,41.6856,364898.0
2020-04-20 09:30:00,48.58,48.9,47.79,47.84,261360.0,40.4936,40.7603,39.8351,39.8768,261360.0
2020-04-20 09:35:00,47.82,48.21,47.81,48.11,60184.0,39.8601,40.1852,39.8518,40.1018,60184.0
2020-04-20 09:40:00,48.08,48.18,47.91,47.92,54147.0,40.0768,40.1602,39.9351,39.9435,54147.0
2020-04-20 09:45:00,47.94,48.36,47.92,48.22,64118.0,39.9601,40.3102,39.9435,40.1935,64118.0
2020-04-20 09:50:00,48.19,48.3,48.1,48.1,73038.0,40.1685,40.2602,40.0935,40.0935,73038.0
2020-04-20 09:55:00,48.24,48.24,48.02,48.07,41477.0,40.2102,40.2102,40.0268,40.0685,41477.0
2020-04-20 10:00:00,48.05,48.25,47.96,48.24,82486.0,40.0518,40.2185,39.9768,40.2102,82486.0
2020-04-20 10:05:00,48.2,48.34,48.05,48.12,40218.0,40.1769,40.2936,40.0518,40.1102,40218.0
2020-04-20 10:10:00,48.09,48.13,47.98,48.03,75097.0,40.0852,40.1185,39.9935,40.0352,75097.0
2020-04-20 10:15:00,48.03,48.03,47.86,47.97,73253.0,40.0352,40.0352,39.8934,39.9851,73253.0
2020-04-20 10:20:00,47.99,48.1,47.86,47.96,37353.0,40.0018,40.0935,39.8934,39.9768,37353.0
2020-04-20 10:25:00,47.97,47.97,47.7,47.73,64894.0,39.9851,39.9851,39.7601,39.7851,64894.0
2020-04-20 10:30:00,47.72,47.78,47.65,47.67,67167.0,39.7768,39.8268,39.7184,39.7351,67167.0
2020-04-20 10:35:00,47.68,47.99,47.64,47.97,91855.0,39.7434,40.0018,39.7101,39.9851,91855.0
2020-04-20 10:40:00,47.95,48.3,47.93,48.29,59400.0,39.9685,40.2602,39.9518,40.2519,59400.0
2020-04-20 10:45:00,48.28,48.49,48.27,48.28,42665.0,40.2435,40.4186,40.2352,40.2435,42665.0
2020-04-20 10:50:00,48.28,48.48,48.26,48.47,32627.0,40.2435,40.4102,40.2269,40.4019,32627.0
2020-04-20 10:55:00,48.47,48.63,48.36,48.39,66397.0,40.4019,40.5353,40.3102,40.3352,66397.0
2020-04-20 11:00:00,48.4,48.52,48.33,48.38,29979.0,40.3436,40.4436,40.2852,40.3269,29979.0
2020-04-20 11:05:00,48.38,48.57,48.37,48.45,30458.0,40.3269,40.4853,40.3186,40.3852,30458.0
2020-04-20 11:10:00,48.43,48.49,48.31,48.33,32865.0,40.3686,40.4186,40.2685,40.2852,32865.0
2020-04-20 11:15:00,48.32,48.49,48.29,48.46,56873.0,40.2769,40.4186,40.2519,40.3936,56873.0
2020-04-20 11:20:00,48.46,48.71,48.46,48.65,61095.0,40.3936,40.602,40.3936,40.5519,61095.0
2020-04-20 11:25:00,48.62,48.67,48.5,48.5,51597.0,40.5269,40.5686,40.4269,40.4269,51597.0
2020-04-20 11:30:00,48.48,48.49,48.33,48.36,19720.0,40.4102,40.4186,40.2852,40.3102,19720.0
2020-04-20 11:35:00,48.36,48.5,48.31,48.46,44323.0,40.3102,40.4269,40.2685,40.3936,44323.0
2020-04-20 11:40:00,48.49,48.55,48.39,48.4,17965.0,40.4186,40.4686,40.3352,40.3436,17965.0
2020-04-20 11:45:00,48.41,48.42,48.23,48.4,39833.0,40.3519,40.3602,40.2019,40.3436,39833.0
2020-04-20 11:50:00,48.42,48.44,48.31,48.36,22768.0,40.3602,40.3769,40.2685,40.3102,22768.0
2020-04-20 11:55:00,48.36,48.37,48.27,48.36,17834.0,40.3102,40.3186,40.2352,40.3102,17834.0
2020-04-20 12:00:00,48.37,48.37,48.11,48.14,24200.0,40.3186,40.3186,40.1018,40.1268,24200.0
2020-04-20 12:05:00,48.15,48.19,48.11,48.15,18676.0,40.1352,40.1685,40.1018,40.1352,18676.0
2020-04-20 12:10:00,48.15,48.31,48.15,48.19,36081.0,40.1352,40.2685,40.1352,40.1685,36081.0
2020-04-20 12:15:00,48.2,48.2,48.02,48.14,22187.0,40.1769,40.1769,40.0268,40.1268,22187.0
2020-04-20 12:20:00,48.15,48.33,48.07,48.31,30357.0,40.1352,40.2852,40.0685,40.2685,30357.0
2020-04-20 12:25:00,48.33,48.48,48.28,48.35,61326.0,40.2852,40.4102,40.2435,40.3019,61326.0
2020-04-20 12:30:00,48.32,48.41,48.24,48.32,25252.0,40.2769,40.3519,40.2102,40.2769,25252.0
2020-04-20 12:35:00,48.32,48.32,48.23,48.23,17296.0,40.2769,40.2769,40.2019,40.2019,17296.0
2020-04-20 12:40:00,48.23,48.25,48.16,48.19,33263.0,40.2019,40.2185,40.1435,40.1685,33263.0
2020-04-20 12:45:00,48.17,48.31,48.16,48.21,25173.0,40.1518,40.2685,40.1435,40.1852,25173.0
2020-04-20 12:50:00,48.23,48.23,48.03,48.03,18341.0,40.2019,40.2019,40.0352,40.0352,18341.0
2020-04-20 12:55:00,48.05,48.09,47.98,48.06,46134.0,40.0518,40.0852,39.9935,40.0602,46134.0
2020-04-20 13:00:00,48.05,48.05,47.84,47.95,40232.0,40.0518,40.0518,39.8768,39.9685,40232.0
2020-04-20 13:05:00,47.95,48.16,47.94,48.14,56415.0,39.9685,40.1435,39.9601,40.1268,56415.0
2020-04-20 13:10:00,48.15,48.31,48.13,48.22,29316.0,40.1352,40.2685,40.1185,40.1935,29316.0
2020-04-20 13:15:00,48.24,48.26,48.08,48.09,21583.0,40.2102,40.2269,40.0768,40.0852,21583.0
2020-04-20 13:20:00,48.08,48.1,47.96,47.99,35564.0,40.0768,40.0935,39.9768,40.0018,35564.0
2020-04-20 13:25:00,48.0,48.14,47.99,48.1,28717.0,40.0101,40.1268,40.0018,40.0935,28717.0
2020-04-20 13:30:00,48.1,48.1,47.98,48.08,25149.0,40.0935,40.0935,39.9935,40.0768,25149.0
2020-04-20 13:35:00,48.09,48.13,47.91,47.94,39769.0,40.0852,40.1185,39.9351,39.9601,39769.0
2020-04-20 13:40:00,47.93,48.06,47.9,47.99,28588.0,39.9518,40.0602,39.9268,40.0018,28588.0
2020-04-20 13:45:00,47.97,47.99,47.81,47.82,37072.0,39.9851,40.0018,39.8518,39.8601,37072.0
2020-04-20 13:50:00,47.85,47.88,47.75,47.8,25608.0,39.8851,39.9101,39.8018,39.8434,25608.0
2020-04-20 13:55:00,47.79,47.94,47.72,47.94,36731.0,39.8351,39.9601,39.7768,39.9601,36731.0
2020-04-20 14:00:00,47.92,48.07,47.89,48.04,28553.0,39.9435,40.0685,39.9185,40.0435,28553.0
2020-04-20 14:05:00,48.03,48.16,47.89,47.89,50725.0,40.0352,40.1435,39.9185,39.9185,50725.0
2020-04-20 14:10:00,47.92,47.93,47.8,47.87,52594.0,39.9435,39.9518,39.8434,39.9018,52594.0
2020-04-20 14:15:00,47.86,47.92,47.8,47.82,36961.0,39.8934,39.9435,39.8434,39.8601,36961.0
2020-04-20 14:20:00,47.84,47.84,47.72,47.77,45219.0,39.8768,39.8768,39.7768,39.8184,45219.0
2020-04-20 14:25:00,47.77,47.78,47.69,47.69,43111.0,39.8184,39.8268,39.7517,39.7517,43111.0
2020-04-20 14:30:00,47.69,47.83,47.64,47.74,66799.0,39.7517,39.8684,39.7101,39.7934,66799.0
2020-04-20 14:35:00,47.71,47.79,47.63,47.63,23373.0,39.7684,39.8351,39.7017,39.7017,23373.0
2020-04-20 14:40:00,47.66,47.71,47.53,47.57,36510.0,39.7267,39.7684,39.6184,39.6517,36510.0
2020-04-20 14:45:00,47.56,47.8,47.56,47.64,29668.0,39.6434,39.8434,39.6434,39.7101,29668.0
2020-04-20 14:50:00,47.65,47.72,47.55,47.64,38746.0,39.7184,39.7768,39.6351,39.7101,38746.0
2020-04-20 14:55:00,47.65,47.65,47.4,47.4,53271.0,39.7184,39.7184,39.51,39.51,53271.0
2020-04-20 15:00:00,47.4,47.62,47.4,47.5,78380.0,39.51,39.6934,39.51,39.5934,78380.0
2020-04-20 15:05:00,47.51,47.54,47.4,47.48,46370.0,39.6017,39.6267,39.51,39.5767,46370.0
2020-04-20 15:10:00,47.48,47.58,47.45,47.53,36083.0,39.5767,39.6601,39.5517,39.6184,36083.0
2020-04-20 15:15:00,47.49,47.62,47.43,47.52,37458.0,39.585,39.6934,39.535,39.61,37458.0
2020-04-20 15:20:00,47.54,47.65,47.5,47.63,46009.0,39.6267,39.7184,39.5934,39.7017,46009.0
2020-04-20 15:25:00,47.61,47.79,47.6,47.77,49873.0,39.6851,39.8351,39.6767,39.8184,49873.0
2020-04-20 15:30:00,47.78,47.82,47.63,47.81,53918.0,39.8268,39.8601,39.7017,39.8518,53918.0
2020-04-20 15:35:00,47.8,47.86,47.69,47.73,91461.0,39.8434,39.8934,39.7517,39.7851,91461.0
2020-04-20 15:40:00,47.71,47.81,47.67,47.78,79446.0,39.7684,39.8518,39.7351,39.8268,79446.0
2020-04-20 15:45:00,47.79,47.88,47.71,47.85,66520.0,39.8351,39.9101,39.7684,39.8851,66520.0
2020-04-20 15:50:00,47.85,48.66,47.85,48.16,205361.0,39.8851,40.5603,39.8851,40.1435,205361.0
2020-04-20 15:55:00,48.16,48.25,48.05,48.18,322378.0,40.1435,40.2185,40.0518,40.1602,322378.0
2020-04-21 09:30:00,45.84,46.0,45.05,45.65,442900.0,38.2097,38.3431,37.5512,38.0513,442900.0
2020-04-21 09:35:00,45.69,45.7,45.18,45.18,155469.0,38.0847,38.093,37.6595,37.6595,155469.0
2020-04-21 09:40:00,45.18,45.66,45.14,45.47,142618.0,37.6595,38.0597,37.6262,37.9013,142618.0
2020-04-21 09:45:00,45.48,45.71,45.38,45.53,151067.0,37.9096,38.1013,37.8263,37.9513,151067.0
2020-04-21 09:50:00,45.51,45.75,45.48,45.6,237804.0,37.9346,38.1347,37.9096,38.0096,237804.0
2020-04-21 09:55:00,45.63,46.26,45.58,46.18,129571.0,38.0346,38.5598,37.993,38.4931,129571.0
2020-04-21 10:00:00,46.17,46.44,45.99,46.42,100729.0,38.4848,38.7098,38.3347,38.6931,100729.0
2020-04-21 10:05:00,46.42,46.54,46.16,46.23,77655.0,38.6931,38.7932,38.4764,38.5348,77655.0
2020-04-21 10:10:00,46.24,46.39,46.17,46.31,46639.0,38.5431,38.6681,38.4848,38.6015,46639.0
2020-04-21 10:15:00,46.25,46.25,46.02,46.14,58735.0,38.5514,38.5514,38.3597,38.4598,58735.0
2020-04-21 10:20:00,46.12,46.34,46.07,46.34,82461.0,38.4431,38.6265,38.4014,38.6265,82461.0
2020-04-21 10:25:00,46.32,46.34,46.15,46.22,52589.0,38.6098,38.6265,38.4681,38.5264,52589.0
2020-04-21 10:30:00,46.22,46.33,46.09,46.13,62833.0,38.5264,38.6181,38.4181,38.4514,62833.0
2020-04-21 10:35:00,46.13,46.19,46.02,46.11,51574.0,38.4514,38.5014,38.3597,38.4347,51574.0
2020-04-21 10:40:00,46.12,46.12,45.95,46.05,45059.0,38.4431,38.4431,38.3014,38.3847,45059.0
2020-04-21 10:45:00,45.99,46.03,45.83,45.84,19312.0,38.3347,38.3681,38.2014,38.2097,19312.0
2020-04-21 10:50:00,45.84,45.91,45.76,45.77,40730.0,38.2097,38.268,38.143,38.1513,40730.0
2020-04-21 10:55:00,45.76,45.89,45.62,45.7,58221.0,38.143,38.2514,38.0263,38.093,58221.0
2020-04-21 11:00:00,45.67,45.7,45.51,45.67,34185.0,38.068,38.093,37.9346,38.068,34185.0
2020-04-21 11:05:00,45.68,45.91,45.68,45.88,60343.0,38.0763,38.268,38.0763,38.243,60343.0
2020-04-21 11:10:00,45.88,45.95,45.56,45.6,98750.0,38.243,38.3014,37.9763,38.0096,98750.0
2020-04-21 11:15:00,45.59,45.6,45.25,45.46,116343.0,38.0013,38.0096,37.7179,37.8929,116343.0
2020-04-21 11:20:00,45.47,45.7,45.44,45.58,70873.0,37.9013,38.093,37.8763,37.993,70873.0
2020-04-21 11:25:00,45.53,45.61,45.21,45.43,85145.0,37.9513,38.018,37.6846,37.8679,85145.0
2020-04-21 11:30:00,45.44,45.71,45.43,45.57,24476.0,37.8763,38.1013,37.8679,37.9846,24476.0
2020-04-21 11:35:00,45.57,45.7,45.46,45.68,36103.0,37.9846,38.093,37.8929,38.0763,36103.0
2020-04-21 11:40:00,45.65,45.67,45.54,45.58,55962.0,38.0513,38.068,37.9596,37.993,55962.0
2020-04-21 11:45:00,45.62,45.77,45.22,45.73,134154.0,38.0263,38.1513,37.6929,38.118,134154.0
2020-04-21 11:50:00,45.72,45.84,45.64,45.82,34333.0,38.1097,38.2097,38.043,38.193,34333.0
2020-04-21 11:55:00,45.8,45.96,45.74,45.92,38390.0,38.1763,38.3097,38.1263,38.2764,38390.0
2020-04-21 12:00:00,45.93,45.93,45.75,45.85,45840.0,38.2847,38.2847,38.1347,38.218,45840.0
2020-04-21 12:05:00,45.84,46.02,45.83,46.01,35147.0,38.2097,38.3597,38.2014,38.3514,35147.0
2020-04-21 12:10:00,46.0,46.14,45.93,45.94,49326.0,38.3431,38.4598,38.2847,38.293,49326.0
2020-04-21 12:15:00,45.95,45.95,45.81,45.82,37689.0,38.3014,38.3014,38.1847,38.193,37689.0
2020-04-21 12:20:00,45.82,45.89,45.78,45.89,79302.0,38.193,38.2514,38.1597,38.2514,79302.0
2020-04-21 12:25:00,45.89,45.92,45.69,45.79,71041.0,38.2514,38.2764,38.0847,38.168,71041.0
2020-04-21 12:30:00,45.79,45.83,45.57,45.57,56241.0,38.168,38.2014,37.9846,37.9846,56241.0
2020-04-21 12:35:00,45.58,45.67,45.52,45.53,38700.0,37.993,38.068,37.943,37.9513,38700.0
2020-04-21 12:40:00,45.55,45.65,45.45,45.46,31700.0,37.968,38.0513,37.8846,37.8929,31700.0
2020-04-21 12:45:00,45.46,45.67,45.4,45.67,25065.0,37.8929,38.068,37.8429,38.068,25065.0
2020-04-21 12:50:00,45.67,45.86,45.65,45.86,26659.0,38.068,38.2264,38.0513,38.2264,26659.0
2020-04-21 12:55:00,45.85,45.92,45.75,45.91,20633.0,38.218,38.2764,38.1347,38.268,20633.0
2020-04-21 13:00:00,45.87,45.98,45.86,45.93,41085.0,38.2347,38.3264,38.2264,38.2847,41085.0
2020-04-21 13:05:00,45.91,45.98,45.83,45.97,18788.0,38.268,38.3264,38.2014,38.318,18788.0
2020-04-21 13:10:00,45.96,45.98,45.87,45.88,20496.0,38.3097,38.3264,38.2347,38.243,20496.0
2020-04-21 13:15:00,45.89,45.98,45.82,45.93,26620.0,38.2514,38.3264,38.193,38.2847,26620.0
2020-04-21 13:20:00,45.93,46.17,45.93,46.14,31676.0,38.2847,38.4848,38.2847,38.4598,31676.0
2020-04-21 13:25:00,46.11,46.12,46.01,46.1,16283.0,38.4347,38.4431,38.3514,38.4264,16283.0
2020-04-21 13:30:00,46.09,46.24,46.03,46.21,17454.0,38.4181,38.5431,38.3681,38.5181,17454.0
2020-04-21 13:35:00,46.21,46.29,46.15,46.29,21437.0,38.5181,38.5848,38.4681,38.5848,21437.0
2020-04-21 13:40:00,46.27,46.27,46.12,46.19,31666.0,38.5681,38.5681,38.4431,38.5014,31666.0
2020-04-21 13:45:00,46.19,46.19,45.92,45.93,36105.0,38.5014,38.5014,38.2764,38.2847,36105.0
2020-04-21 13:50:00,45.93,46.03,45.88,45.95,24478.0,38.2847,38.3681,38.243,38.3014,24478.0
2020-04-21 13:55:00,45.96,45.97,45.77,45.77,22648.0,38.3097,38.318,38.1513,38.1513,22648.0
2020-04-21 14:00:00,45.75,45.75,45.58,45.63,51544.0,38.1347,38.1347,37.993,38.0346,51544.0
2020-04-21 14:05:00,45.61,45.71,45.52,45.57,108079.0,38.018,38.1013,37.943,37.9846,108079.0
2020-04-21 14:10:00,45.55,45.63,45.55,45.61,30975.0,37.968,38.0346,37.968,38.018,30975.0
2020-04-21 14:15:00,45.61,45.7,45.57,45.64,46459.0,38.018,38.093,37.9846,38.043,46459.0
2020-04-21 14:20:00,45.66,46.03,45.59,45.92,64639.0,38.0597,38.3681,38.0013,38.2764,64639.0
2020-04-21 14:25:00,45.89,45.94,45.64,45.64,22742.0,38.2514,38.293,38.043,38.043,22742.0
2020-04-21 14:30:00,45.65,45.71,45.6,45.65,39422.0,38.0513,38.1013,38.0096,38.0513,39422.0
2020-04-21 14:35:00,45.65,45.84,45.63,45.74,33614.0,38.0513,38.2097,38.0346,38.1263,33614.0
2020-04-21 14:40:00,45.72,45.73,45.58,45.65,39452.0,38.1097,38.118,37.993,38.0513,39452.0
2020-04-21 14:45:00,45.65,45.68,45.61,45.61,24426.0,38.0513,38.0763,38.018,38.018,24426.0
2020-04-21 14:50:00,45.61,45.62,45.55,45.6,48756.0,38.018,38.0263,37.968,38.0096,48756.0
2020-04-21 14:55:00,45.58,45.59,45.5,45.51,37822.0,37.993,38.0013,37.9263,37.9346,37822.0
2020-04-21 15:00:00,45.51,45.61,45.5,45.57,56891.0,37.9346,38.018,37.9263,37.9846,56891.0
2020-04-21 15:05:00,45.56,45.56,45.26,45.27,77965.0,37.9763,37.9763,37.7262,37.7346,77965.0
2020-04-21 15:10:00,45.28,45.52,45.27,45.52,107163.0,37.7429,37.943,37.7346,37.943,107163.0
2020-04-21 15:15:00,45.51,45.59,45.44,45.5,35622.0,37.9346,38.0013,37.8763,37.9263,35622.0
2020-04-21 15:20:00,45.48,45.58,45.46,45.49,58486.0,37.9096,37.993,37.8929,37.9179,58486.0
2020-04-21 15:25:00,45.5,45.6,45.45,45.6,57554.0,37.9263,38.0096,37.8846,38.0096,57554.0
2020-04-21 15:30:00,45.6,45.71,45.53,45.65,105702.0,38.0096,38.1013,37.9513,38.0513,105702.0
2020-04-21 15:35:00,45.64,45.86,45.63,45.82,78385.0,38.043,38.2264,38.0346,38.193,78385.0
2020-04-21 15:40:00,45.82,45.84,45.66,45.7,100817.0,38.193,38.2097,38.0597,38.093,100817.0
2020-04-21 15:45:00,45.7,45.72,45.55,45.55,147004.0,38.093,38.1097,37.968,37.968,147004.0
2020-04-21 15:50:00,45.55,45.71,45.46,45.66,236524.0,37.968,38.1013,37.8929,38.0597,236524.0
2020-04-21 15:55:00,45.66,45.71,45.5,45.51,314807.0,38.0597,38.1013,37.9263,37.9346,314807.0
2020-04-22 09:30:00,46.67,46.75,46.3,46.74,121246.0,38.9015,38.9682,38.5931,38.9599,121246.0
2020-04-22 09:35:00,46.71,46.81,46.57,46.7,38579.0,38.9349,39.0182,38.8182,38.9265,38579.0
2020-04-22 09:40:00,46.73,46.82,46.69,46.73,36890.0,38.9515,39.0266,38.9182,38.9515,36890.0
2020-04-22 09:45:00,46.75,46.84,46.32,46.38,56185.0,38.9682,39.0432,38.6098,38.6598,56185.0
2020-04-22 09:50:00,46.39,46.5,46.3,46.37,17493.0,38.6681,38.7598,38.5931,38.6515,17493.0
2020-04-22 09:55:00,46.38,46.42,46.11,46.24,34087.0,38.6598,38.6931,38.4347,38.5431,34087.0
2020-04-22 10:00:00,46.22,46.31,46.13,46.25,54705.0,38.5264,38.6015,38.4514,38.5514,54705.0
2020-04-22 10:05:00,46.27,46.3,46.18,46.3,27635.0,38.5681,38.5931,38.4931,38.5931,27635.0
2020-04-22 10:10:00,46.3,46.5,46.29,46.48,31766.0,38.5931,38.7598,38.5848,38.7432,31766.0
2020-04-22 10:15:00,46.48,46.51,46.39,46.39,38363.0,38.7432,38.7682,38.6681,38.6681,38363.0
2020-04-22 10:20:00,46.42,46.49,46.35,46.44,27850.0,38.6931,38.7515,38.6348,38.7098,27850.0
2020-04-22 10:25:00,46.47,46.51,46.33,46.34,29594.0,38.7348,38.7682,38.6181,38.6265,29594.0
2020-04-22 10:30:00,46.33,46.75,46.33,46.71,55712.0,38.6181,38.9682,38.6181,38.9349,55712.0
2020-04-22 10:35:00,46.72,46.98,46.7,46.9,64336.0,38.9432,39.1599,38.9265,39.0932,64336.0
2020-04-22 10:40:00,46.89,47.1,46.84,46.98,53587.0,39.0849,39.26,39.0432,39.1599,53587.0
2020-04-22 10:45:00,46.97,47.09,46.93,46.99,22134.0,39.1516,39.2516,39.1183,39.1683,22134.0
2020-04-22 10:50:00,46.99,47.01,46.75,46.8,27657.0,39.1683,39.1849,38.9682,39.0099,27657.0
2020-04-22 10:55:00,46.79,46.85,46.63,46.69,42020.0,39.0016,39.0516,38.8682,38.9182,42020.0
2020-04-22 11:00:00,46.69,46.81,46.59,46.8,60921.0,38.9182,39.0182,38.8348,39.0099,60921.0
2020-04-22 11:05:00,46.82,46.97,46.81,46.96,41494.0,39.0266,39.1516,39.0182,39.1433,41494.0
2020-04-22 11:10:00,46.96,46.97,46.77,46.77,14432.0,39.1433,39.1516,38.9849,38.9849,14432.0
2020-04-22 11:15:00,46.81,47.11,46.8,47.08,24991.0,39.0182,39.2683,39.0099,39.2433,24991.0
2020-04-22 11:20:00,47.09,47.25,47.06,47.09,51460.0,39.2516,39.385,39.2266,39.2516,51460.0
2020-04-22 11:25:00,47.08,47.14,46.93,46.93,31803.0,39.2433,39.2933,39.1183,39.1183,31803.0
2020-04-22 11:30:00,46.92,47.06,46.82,46.99,18578.0,39.1099,39.2266,39.0266,39.1683,18578.0
2020-04-22 11:35:00,46.97,47.02,46.81,46.84,49137.0,39.1516,39.1933,39.0182,39.0432,49137.0
2020-04-22 11:40:00,46.83,46.99,46.8,46.94,17086.0,39.0349,39.1683,39.0099,39.1266,17086.0
2020-04-22 11:45:00,46.95,47.03,46.91,47.02,12907.0,39.1349,39.2016,39.1016,39.1933,12907.0
2020-04-22 11:50:00,46.99,47.04,46.95,46.99,10070.0,39.1683,39.2099,39.1349,39.1683,10070.0
2020-04-22 11:55:00,47.0,47.04,46.9,46.98,23060.0,39.1766,39.2099,39.0932,39.1599,23060.0
2020-04-22 12:00:00,46.96,46.97,46.88,46.91,17744.0,39.1433,39.1516,39.0766,39.1016,17744.0
2020-04-22 12:05:00,46.9,46.91,46.73,46.73,16555.0,39.0932,39.1016,38.9515,38.9515,16555.0
2020-04-22 12:10:00,46.74,46.77,46.7,46.76,19469.0,38.9599,38.9849,38.9265,38.9765,19469.0
2020-04-22 12:15:00,46.77,46.96,46.68,46.96,66767.0,38.9849,39.1433,38.9099,39.1433,66767.0
2020-04-22 12:20:00,46.97,47.03,46.9,46.99,24689.0,39.1516,39.2016,39.0932,39.1683,24689.0
2020-04-22 12:25:00,47.01,47.15,47.0,47.08,22490.0,39.1849,39.3016,39.1766,39.2433,22490.0
2020-04-22 12:30:00,47.08,47.08,46.98,47.01,20400.0,39.2433,39.2433,39.1599,39.1849,20400.0
2020-04-22 12:35:00,47.01,47.13,46.97,47.13,23984.0,39.1849,39.285,39.1516,39.285,23984.0
2020-04-22 12:40:00,47.14,47.19,47.05,47.14,16509.0,39.2933,39.335,39.2183,39.2933,16509.0
2020-04-22 12:45:00,47.12,47.13,47.04,47.05,13227.0,39.2766,39.285,39.2099,39.2183,13227.0
2020-04-22 12:50:00,47.03,47.04,46.9,46.92,14637.0,39.2016,39.2099,39.0932,39.1099,14637.0
2020-04-22 12:55:00,46.9,46.93,46.83,46.93,12033.0,39.0932,39.1183,39.0349,39.1183,12033.0
2020-04-22 13:00:00,46.97,47.02,46.87,46.88,12181.0,39.1516,39.1933,39.0682,39.0766,12181.0
2020-04-22 13:05:00,46.89,46.89,46.8,46.86,10371.0,39.0849,39.0849,39.0099,39.0599,10371.0
2020-04-22 13:10:00,46.84,46.85,46.79,46.8,41530.0,39.0432,39.0516,39.0016,39.0099,41530.0
2020-04-22 13:15:00,46.8,46.94,46.71,46.89,29986.0,39.0099,39.1266,38.9349,39.0849,29986.0
2020-04-22 13:20:00,46.89,46.94,46.87,46.93,10964.0,39.0849,39.1266,39.0682,39.1183,10964.0
2020-04-22 13:25:00,46.94,46.94,46.7,46.73,33340.0,39.1266,39.1266,38.9265,38.9515,33340.0
2020-04-22 13:30:00,46.8,46.91,46.8,46.84,16612.0,39.0099,39.1016,39.0099,39.0432,16612.0
2020-04-22 13:35:00,46.84,46.89,46.8,46.8,14839.0,39.0432,39.0849,39.0099,39.0099,14839.0
2020-04-22 13:40:00,46.79,46.81,46.75,46.76,12906.0,39.0016,39.0182,38.9682,38.9765,12906.0
2020-04-22 13:45:00,46.77,46.84,46.76,46.83,24581.0,38.9849,39.0432,38.9765,39.0349,24581.0
2020-04-22 13:50:00,46.86,46.88,46.79,46.88,31113.0,39.0599,39.0766,39.0016,39.0766,31113.0
2020-04-22 13:55:00,46.88,46.91,46.81,46.91,16916.0,39.0766,39.1016,39.0182,39.1016,16916.0
2020-04-22 14:00:00,46.91,47.04,46.89,46.97,28363.0,39.1016,39.2099,39.0849,39.1516,28363.0
2020-04-22 14:05:00,46.98,46.98,46.78,46.84,14434.0,39.1599,39.1599,38.9932,39.0432,14434.0
2020-04-22 14:10:00,46.83,46.83,46.76,46.8,11412.0,39.0349,39.0349,38.9765,39.0099,11412.0
2020-04-22 14:15:00,46.8,46.8,46.68,46.69,13250.0,39.0099,39.0099,38.9099,38.9182,13250.0
2020-04-22 14:20:00,46.7,46.79,46.7,46.77,12690.0,38.9265,39.0016,38.9265,38.9849,12690.0
2020-04-22 14:25:00,46.77,46.77,46.7,46.71,10415.0,38.9849,38.9849,38.9265,38.9349,10415.0
2020-04-22 14:30:00,46.71,46.89,46.71,46.89,18405.0,38.9349,39.0849,38.9349,39.0849,18405.0
2020-04-22 14:35:00,46.88,46.91,46.83,46.91,8338.0,39.0766,39.1016,39.0349,39.1016,8338.0
2020-04-22 14:40:00,46.89,46.92,46.79,46.86,26041.0,39.0849,39.1099,39.0016,39.0599,26041.0
2020-04-22 14:45:00,46.85,46.89,46.82,46.87,12682.0,39.0516,39.0849,39.0266,39.0682,12682.0
2020-04-22 14:50:00,46.86,46.96,46.76,46.76,34607.0,39.0599,39.1433,38.9765,38.9765,34607.0
2020-04-22 14:55:00,46.77,46.83,46.75,46.8,31566.0,38.9849,39.0349,38.9682,39.0099,31566.0
2020-04-22 15:00:00,46.8,46.83,46.76,46.8,24238.0,39.0099,39.0349,38.9765,39.0099,24238.0
2020-04-22 15:05:00,46.8,46.86,46.77,46.83,22322.0,39.0099,39.0599,38.9849,39.0349,22322.0
2020-04-22 15:10:00,46.82,46.92,46.81,46.88,19749.0,39.0266,39.1099,39.0182,39.0766,19749.0
2020-04-22 15:15:00,46.87,46.87,46.77,46.8,20287.0,39.0682,39.0682,38.9849,39.0099,20287.0
2020-04-22 15:20:00,46.8,46.88,46.76,46.76,28471.0,39.0099,39.0766,38.9765,38.9765,28471.0
2020-04-22 15:25:00,46.76,46.77,46.65,46.66,44597.0,38.9765,38.9849,38.8849,38.8932,44597.0
2020-04-22 15:30:00,46.66,46.78,46.65,46.74,36330.0,38.8932,38.9932,38.8849,38.9599,36330.0
2020-04-22 15:35:00,46.73,46.8,46.68,46.78,35827.0,38.9515,39.0099,38.9099,38.9932,35827.0
2020-04-22 15:40:00,46.78,46.88,46.73,46.76,94349.0,38.9932,39.0766,38.9515,38.9765,94349.0
2020-04-22 15:45:00,46.77,46.87,46.7,46.87,71181.0,38.9849,39.0682,38.9265,39.0682,71181.0
2020-04-22 15:50:00,46.84,46.86,46.6,46.65,108623.0,39.0432,39.0599,38.8432,38.8849,108623.0
2020-04-22 15:55:00,46.65,46.66,46.36,46.36,174185.0,38.8849,38.8932,38.6431,38.6431,174185.0
2020-04-23 09:30:00,47.22,47.97,46.57,47.52,211529.0,39.36,39.9851,38.8182,39.61,211529.0
2020-04-23 09:35:00,47.46,47.62,47.01,47.58,139516.0,39.56,39.6934,39.1849,39.6601,139516.0
2020-04-23 09:40:00,47.53,47.84,47.37,47.6,110745.0,39.6184,39.8768,39.485,39.6767,110745.0
2020-04-23 09:45:00,47.73,48.01,47.51,47.93,105425.0,39.7851,40.0185,39.6017,39.9518,105425.0
2020-04-23 09:50:00,47.98,47.99,47.58,47.9,36011.0,39.9935,40.0018,39.6601,39.9268,36011.0
2020-04-23 09:55:00,47.85,48.07,47.11,47.34,114176.0,39.8851,40.0685,39.2683,39.46,114176.0
2020-04-23 10:00:00,47.22,48.15,47.13,47.95,137755.0,39.36,40.1352,39.285,39.9685,137755.0
2020-04-23 10:05:00,47.88,48.13,47.8,48.05,72087.0,39.9101,40.1185,39.8434,40.0518,72087.0
2020-04-23 10:10:00,48.07,48.37,47.9,48.3,81638.0,40.0685,40.3186,39.9268,40.2602,81638.0
2020-04-23 10:15:00,48.31,48.56,48.19,48.35,60045.0,40.2685,40.4769,40.1685,40.3019,60045.0
2020-04-23 10:20:00,48.41,48.68,48.4,48.42,75013.0,40.3519,40.577,40.3436,40.3602,75013.0
2020-04-23 10:25:00,48.45,48.75,48.42,48.74,61769.0,40.3852,40.6353,40.3602,40.627,61769.0
2020-04-23 10:30:00,48.78,48.79,48.42,48.74,49790.0,40.6603,40.6686,40.3602,40.627,49790.0
2020-04-23 10:35:00,48.77,49.0,48.72,48.98,52770.0,40.652,40.8437,40.6103,40.827,52770.0
2020-04-23 10:40:00,48.94,49.18,48.87,49.08,93064.0,40.7937,40.9937,40.7353,40.9104,93064.0
2020-04-23 10:45:00,49.06,49.13,48.68,48.85,90173.0,40.8937,40.9521,40.577,40.7187,90173.0
2020-04-23 10:50:00,48.87,49.16,48.83,49.09,46863.0,40.7353,40.9771,40.702,40.9187,46863.0
2020-04-23 10:55:00,49.1,49.15,48.71,48.72,36715.0,40.927,40.9687,40.602,40.6103,36715.0
2020-04-23 11:00:00,48.72,48.88,48.56,48.82,50326.0,40.6103,40.7437,40.4769,40.6937,50326.0
2020-04-23 11:05:00,48.79,49.02,48.71,49.02,1163035.0,40.6686,40.8604,40.602,40.8604,1163035.0
2020-04-23 11:10:00,49.02,49.18,48.82,48.89,55139.0,40.8604,40.9937,40.6937,40.752,55139.0
2020-04-23 11:15:00,48.96,49.22,48.9,49.22,51355.0,40.8103,41.0271,40.7603,41.0271,51355.0
2020-04-23 11:20:00,49.18,49.25,49.05,49.19,73161.0,40.9937,41.0521,40.8854,41.0021,73161.0
2020-04-23 11:25:00,49.18,49.53,49.03,49.21,150372.0,40.9937,41.2855,40.8687,41.0187,150372.0
2020-04-23 11:30:00,49.2,49.3,49.07,49.25,51513.0,41.0104,41.0938,40.902,41.0521,51513.0
2020-04-23 11:35:00,49.26,49.34,48.91,49.2,102659.0,41.0604,41.1271,40.7687,41.0104,102659.0
2020-04-23 11:40:00,49.16,49.45,49.14,49.31,41933.0,40.9771,41.2188,40.9604,41.1021,41933.0
2020-04-23 11:45:00,49.33,49.35,49.11,49.18,43811.0,41.1188,41.1354,40.9354,40.9937,43811.0
2020-04-23 11:50:00,49.2,49.43,49.08,49.33,51031.0,41.0104,41.2021,40.9104,41.1188,51031.0
2020-04-23 11:55:00,49.33,49.49,49.28,49.44,43995.0,41.1188,41.2521,41.0771,41.2104,43995.0
2020-04-23 12:00:00,49.47,49.53,49.2,49.28,67051.0,41.2355,41.2855,41.0104,41.0771,67051.0
2020-04-23 12:05:00,49.29,49.67,49.26,49.59,46220.0,41.0854,41.4022,41.0604,41.3355,46220.0
2020-04-23 12:10:00,49.64,49.68,49.4,49.47,36318.0,41.3772,41.4105,41.1771,41.2355,36318.0
2020-04-23 12:15:00,49.5,49.61,49.4,49.58,38356.0,41.2605,41.3522,41.1771,41.3271,38356.0
2020-04-23 12:20:00,49.59,49.71,49.49,49.71,47277.0,41.3355,41.4355,41.2521,41.4355,47277.0
2020-04-23 12:25:00,49.7,49.77,49.68,49.71,62929.0,41.4272,41.4855,41.4105,41.4355,62929.0
2020-04-23 12:30:00,49.7,49.75,49.49,49.65,74557.0,41.4272,41.4688,41.2521,41.3855,74557.0
2020-04-23 12:35:00,49.66,49.67,49.58,49.63,16681.0,41.3938,41.4022,41.3271,41.3688,16681.0
2020-04-23 12:40:00,49.62,49.69,49.02,49.02,36157.0,41.3605,41.4188,40.8604,40.8604,36157.0
2020-04-23 12:45:00,49.03,49.24,48.5,49.03,186818.0,40.8687,41.0437,40.4269,40.8687,186818.0
2020-04-23 12:50:00,49.05,49.27,48.59,49.23,81446.0,40.8854,41.0687,40.5019,41.0354,81446.0
2020-04-23 12:55:00,49.27,49.66,49.05,49.3,67731.0,41.0687,41.3938,40.8854,41.0938,67731.0
2020-04-23 13:00:00,49.32,49.34,48.88,48.92,48932.0,41.1104,41.1271,40.7437,40.777,48932.0
2020-04-23 13:05:00,48.84,48.95,48.77,48.85,22347.0,40.7103,40.802,40.652,40.7187,22347.0
2020-04-23 13:10:00,48.85,49.07,48.82,49.02,27101.0,40.7187,40.902,40.6937,40.8604,27101.0
2020-04-23 13:15:00,49.01,49.03,48.63,48.83,23729.0,40.852,40.8687,40.5353,40.702,23729.0
2020-04-23 13:20:00,48.84,48.84,48.4,48.42,31755.0,40.7103,40.7103,40.3436,40.3602,31755.0
2020-04-23 13:25:00,48.47,48.47,48.33,48.42,19535.0,40.4019,40.4019,40.2852,40.3602,19535.0
2020-04-23 13:30:00,48.45,48.81,48.35,48.73,57935.0,40.3852,40.6853,40.3019,40.6186,57935.0
2020-04-23 13:35:00,48.75,48.85,48.67,48.75,48581.0,40.6353,40.7187,40.5686,40.6353,48581.0
2020-04-23 13:40:00,48.78,48.8,48.4,48.5,29228.0,40.6603,40.677,40.3436,40.4269,29228.0
2020-04-23 13:45:00,48.51,48.75,48.33,48.33,26044.0,40.4353,40.6353,40.2852,40.2852,26044.0
2020-04-23 13:50:00,48.34,48.36,48.13,48.13,49774.0,40.2936,40.3102,40.1185,40.1185,49774.0
2020-04-23 13:55:00,48.15,48.48,48.1,48.43,53608.0,40.1352,40.4102,40.0935,40.3686,53608.0
2020-04-23 14:00:00,48.39,48.47,48.2,48.29,22065.0,40.3352,40.4019,40.1769,40.2519,22065.0
2020-04-23 14:05:00,48.28,48.5,48.16,48.36,49020.0,40.2435,40.4269,40.1435,40.3102,49020.0
2020-04-23 14:10:00,48.33,48.34,48.08,48.09,89336.0,40.2852,40.2936,40.0768,40.0852,89336.0
2020-04-23 14:15:00,48.1,48.23,47.94,48.05,81219.0,40.0935,40.2019,39.9601,40.0518,81219.0
2020-04-23 14:20:00,48.09,48.28,48.03,48.16,56550.0,40.0852,40.2435,40.0352,40.1435,56550.0
2020-04-23 14:25:00,48.16,48.27,48.05,48.08,49844.0,40.1435,40.2352,40.0518,40.0768,49844.0
2020-04-23 14:30:00,48.09,48.38,48.08,48.31,20824.0,40.0852,40.3269,40.0768,40.2685,20824.0
2020-04-23 14:35:00,48.28,48.36,48.17,48.33,46531.0,40.2435,40.3102,40.1518,40.2852,46531.0
2020-04-23 14:40:00,48.36,48.6,48.35,48.53,32974.0,40.3102,40.5103,40.3019,40.4519,32974.0
2020-04-23 14:45:00,48.54,48.62,48.36,48.43,16099.0,40.4603,40.5269,40.3102,40.3686,16099.0
2020-04-23 14:50:00,48.44,48.59,48.36,48.51,22302.0,40.3769,40.5019,40.3102,40.4353,22302.0
2020-04-23 14:55:00,48.5,48.58,48.48,48.53,14562.0,40.4269,40.4936,40.4102,40.4519,14562.0
2020-04-23 15:00:00,48.51,48.55,48.42,48.46,34821.0,40.4353,40.4686,40.3602,40.3936,34821.0
2020-04-23 15:05:00,48.47,48.58,48.45,48.53,26293.0,40.4019,40.4936,40.3852,40.4519,26293.0
2020-04-23 15:10:00,48.51,48.56,48.44,48.48,18847.0,40.4353,40.4769,40.3769,40.4102,18847.0
2020-04-23 15:15:00,48.48,48.56,48.27,48.31,29738.0,40.4102,40.4769,40.2352,40.2685,29738.0
2020-04-23 15:20:00,48.31,48.47,48.31,48.47,25920.0,40.2685,40.4019,40.2685,40.4019,25920.0
2020-04-23 15:25:00,48.48,48.6,48.43,48.6,54334.0,40.4102,40.5103,40.3686,40.5103,54334.0
2020-04-23 15:30:00,48.61,48.69,48.37,48.62,54758.0,40.5186,40.5853,40.3186,40.5269,54758.0
2020-04-23 15:35:00,48.63,48.68,48.55,48.65,23184.0,40.5353,40.577,40.4686,40.5519,23184.0
2020-04-23 15:40:00,48.64,48.71,48.47,48.51,60665.0,40.5436,40.602,40.4019,40.4353,60665.0
2020-04-23 15:45:00,48.52,48.75,48.52,48.69,60016.0,40.4436,40.6353,40.4436,40.5853,60016.0
2020-04-23 15:50:00,48.7,48.7,48.54,48.58,121182.0,40.5936,40.5936,40.4603,40.4936,121182.0
2020-04-23 15:55:00,48.57,48.57,48.31,48.43,246821.0,40.4853,40.4853,40.2685,40.3686,246821.0
2020-04-24 09:30:00,49.46,49.46,48.83,48.96,115122.0,41.2271,41.2271,40.702,40.8103,115122.0
2020-04-24 09:35:00,48.95,49.1,48.88,48.97,56394.0,40.802,40.927,40.7437,40.8187,56394.0
2020-04-24 09:40:00,48.96,48.98,48.54,48.59,29796.0,40.8103,40.827,40.4603,40.5019,29796.0
2020-04-24 09:45:00,48.59,48.67,48.13,48.31,78847.0,40.5019,40.5686,40.1185,40.2685,78847.0
2020-04-24 09:50:00,48.34,48.63,48.07,48.62,83601.0,40.2936,40.5353,40.0685,40.5269,83601.0
2020-04-24 09:55:00,48.6,48.77,48.48,48.64,33068.0,40.5103,40.652,40.4102,40.5436,33068.0
2020-04-24 10:00:00,48.67,48.95,48.67,48.89,48726.0,40.5686,40.802,40.5686,40.752,48726.0
2020-04-24 10:05:00,48.89,49.0,48.76,48.8,82974.0,40.752,40.8437,40.6436,40.677,82974.0
2020-04-24 10:10:00,48.8,49.0,48.78,48.86,58864.0,40.677,40.8437,40.6603,40.727,58864.0
2020-04-24 10:15:00,48.87,49.01,48.85,48.94,70956.0,40.7353,40.852,40.7187,40.7937,70956.0
2020-04-24 10:20:00,48.91,48.97,48.84,48.89,59452.0,40.7687,40.8187,40.7103,40.752,59452.0
2020-04-24 10:25:00,48.9,48.93,48.68,48.78,97109.0,40.7603,40.7853,40.577,40.6603,97109.0
2020-04-24 10:30:00,48.77,48.98,48.68,48.94,70852.0,40.652,40.827,40.577,40.7937,70852.0
2020-04-24 10:35:00,48.94,49.1,48.9,49.05,49706.0,40.7937,40.927,40.7603,40.8854,49706.0
2020-04-24 10:40:00,49.06,49.08,48.93,48.96,33412.0,40.8937,40.9104,40.7853,40.8103,33412.0
2020-04-24 10:45:00,48.96,49.0,48.85,48.99,27027.0,40.8103,40.8437,40.7187,40.8354,27027.0
2020-04-24 10:50:00,48.96,49.16,48.95,49.12,26064.0,40.8103,40.9771,40.802,40.9437,26064.0
2020-04-24 10:55:00,49.13,49.15,49.01,49.03,33578.0,40.9521,40.9687,40.852,40.8687,33578.0
2020-04-24 11:00:00,49.02,49.1,48.99,49.1,41446.0,40.8604,40.927,40.8354,40.927,41446.0
2020-04-24 11:05:00,49.08,49.1,48.88,48.88,32900.0,40.9104,40.927,40.7437,40.7437,32900.0
2020-04-24 11:10:00,48.89,48.89,48.47,48.49,37426.0,40.752,40.752,40.4019,40.4186,37426.0
2020-04-24 11:15:00,48.49,48.64,48.49,48.57,41839.0,40.4186,40.5436,40.4186,40.4853,41839.0
2020-04-24 11:20:00,48.59,48.71,48.55,48.7,59458.0,40.5019,40.602,40.4686,40.5936,59458.0
2020-04-24 11:25:00,48.71,48.77,48.62,48.66,80639.0,40.602,40.652,40.5269,40.5603,80639.0
2020-04-24 11:30:00,48.63,48.71,48.26,48.38,47156.0,40.5353,40.602,40.2269,40.3269,47156.0
2020-04-24 11:35:00,48.38,48.52,48.33,48.37,52188.0,40.3269,40.4436,40.2852,40.3186,52188.0
2020-04-24 11:40:00,48.38,48.39,48.18,48.21,64586.0,40.3269,40.3352,40.1602,40.1852,64586.0
2020-04-24 11:45:00,48.19,48.31,48.19,48.29,34013.0,40.1685,40.2685,40.1685,40.2519,34013.0
2020-04-24 11:50:00,48.28,48.28,48.15,48.17,20318.0,40.2435,40.2435,40.1352,40.1518,20318.0
2020-04-24 11:55:00,48.16,48.18,48.05,48.17,34582.0,40.1435,40.1602,40.0518,40.1518,34582.0
2020-04-24 12:00:00,48.17,48.3,48.07,48.29,26342.0,40.1518,40.2602,40.0685,40.2519,26342.0
2020-04-24 12:05:00,48.28,48.35,48.25,48.3,32594.0,40.2435,40.3019,40.2185,40.2602,32594.0
2020-04-24 12:10:00,48.3,48.3,48.1,48.12,35810.0,40.2602,40.2602,40.0935,40.1102,35810.0
2020-04-24 12:15:00,48.11,48.13,47.95,47.99,52369.0,40.1018,40.1185,39.9685,40.0018,52369.0
2020-04-24 12:20:00,47.97,48.01,47.87,47.93,44450.0,39.9851,40.0185,39.9018,39.9518,44450.0
2020-04-24 12:25:00,47.93,47.95,47.8,47.89,57740.0,39.9518,39.9685,39.8434,39.9185,57740.0
2020-04-24 12:30:00,47.92,47.92,47.86,47.88,15861.0,39.9435,39.9435,39.8934,39.9101,15861.0
2020-04-24 12:35:00,47.87,47.89,47.78,47.89,52141.0,39.9018,39.9185,39.8268,39.9185,52141.0
2020-04-24 12:40:00,47.89,47.94,47.81,47.93,25417.0,39.9185,39.9601,39.8518,39.9518,25417.0
2020-04-24 12:45:00,47.9,47.99,47.86,47.97,16395.0,39.9268,40.0018,39.8934,39.9851,16395.0
2020-04-24 12:50:00,47.98,47.99,47.9,47.97,37519.0,39.9935,40.0018,39.9268,39.9851,37519.0
2020-04-24 12:55:00,47.97,48.06,47.96,48.05,54400.0,39.9851,40.0602,39.9768,40.0518,54400.0
2020-04-24 13:00:00,48.06,48.06,47.87,47.9,44783.0,40.0602,40.0602,39.9018,39.9268,44783.0
2020-04-24 13:05:00,47.89,47.92,47.81,47.82,16951.0,39.9185,39.9435,39.8518,39.8601,16951.0
2020-04-24 13:10:00,47.83,47.9,47.78,47.79,58353.0,39.8684,39.9268,39.8268,39.8351,58353.0
2020-04-24 13:15:00,47.79,47.85,47.75,47.81,26229.0,39.8351,39.8851,39.8018,39.8518,26229.0
2020-04-24 13:20:00,47.8,47.87,47.76,47.84,23790.0,39.8434,39.9018,39.8101,39.8768,23790.0
2020-04-24 13:25:00,47.83,47.93,47.79,47.89,31842.0,39.8684,39.9518,39.8351,39.9185,31842.0
2020-04-24 13:30:00,47.88,47.93,47.84,47.88,17536.0,39.9101,39.9518,39.8768,39.9101,17536.0
2020-04-24 13:35:00,47.9,48.04,47.9,47.99,56867.0,39.9268,40.0435,39.9268,40.0018,56867.0
2020-04-24 13:40:00,48.01,48.04,47.97,48.01,46999.0,40.0185,40.0435,39.9851,40.0185,46999.0
2020-04-24 13:45:00,48.02,48.02,47.77,47.8,52166.0,40.0268,40.0268,39.8184,39.8434,52166.0
2020-04-24 13:50:00,47.79,47.93,47.75,47.91,47061.0,39.8351,39.9518,39.8018,39.9351,47061.0
2020-04-24 13:55:00,47.92,48.0,47.89,47.97,26484.0,39.9435,40.0101,39.9185,39.9851,26484.0
2020-04-24 14:00:00,47.97,48.02,47.85,47.95,51412.0,39.9851,40.0268,39.8851,39.9685,51412.0
2020-04-24 14:05:00,47.94,47.97,47.86,47.9,59115.0,39.9601,39.9851,39.8934,39.9268,59115.0
2020-04-24 14:10:00,47.91,47.92,47.82,47.88,68072.0,39.9351,39.9435,39.8601,39.9101,68072.0
2020-04-24 14:15:00,47.87,47.87,47.79,47.83,30412.0,39.9018,39.9018,39.8351,39.8684,30412.0
2020-04-24 14:20:00,47.83,47.84,47.78,47.83,44537.0,39.8684,39.8768,39.8268,39.8684,44537.0
2020-04-24 14:25:00,47.82,47.9,47.77,47.85,75117.0,39.8601,39.9268,39.8184,39.8851,75117.0
2020-04-24 14:30:00,47.85,47.92,47.84,47.89,16087.0,39.8851,39.9435,39.8768,39.9185,16087.0
2020-04-24 14:35:00,47.88,48.04,47.88,48.01,28388.0,39.9101,40.0435,39.9101,40.0185,28388.0
2020-04-24 14:40:00,48.02,48.03,47.92,47.94,29172.0,40.0268,40.0352,39.9435,39.9601,29172.0
2020-04-24 14:45:00,47.96,48.01,47.95,48.01,60788.0,39.9768,40.0185,39.9685,40.0185,60788.0
2020-04-24 14:50:00,48.01,48.03,47.84,47.88,28260.0,40.0185,40.0352,39.8768,39.9101,28260.0
2020-04-24 14:55:00,47.88,47.97,47.88,47.96,22306.0,39.9101,39.9851,39.9101,39.9768,22306.0
2020-04-24 15:00:00,47.95,47.95,47.8,47.8,25761.0,39.9685,39.9685,39.8434,39.8434,25761.0
2020-04-24 15:05:00,47.81,48.03,47.8,48.02,43352.0,39.8518,40.0352,39.8434,40.0268,43352.0
2020-04-24 15:10:00,48.02,48.14,48.0,48.12,122217.0,40.0268,40.1268,40.0101,40.1102,122217.0
2020-04-24 15:15:00,48.1,48.17,48.01,48.16,50374.0,40.0935,40.1518,40.0185,40.1435,50374.0
2020-04-24 15:20:00,48.17,48.43,48.16,48.42,54000.0,40.1518,40.3686,40.1435,40.3602,54000.0
2020-04-24 15:25:00,48.43,48.59,48.41,48.58,90142.0,40.3686,40.5019,40.3519,40.4936,90142.0
2020-04-24 15:30:00,48.59,48.7,48.56,48.63,62817.0,40.5019,40.5936,40.4769,40.5353,62817.0
2020-04-24 15:35:00,48.63,48.67,48.47,48.56,47211.0,40.5353,40.5686,40.4019,40.4769,47211.0
2020-04-24 15:40:00,48.55,48.68,48.55,48.67,74441.0,40.4686,40.577,40.4686,40.5686,74441.0
2020-04-24 15:45:00,48.66,48.73,48.61,48.63,80966.0,40.5603,40.6186,40.5186,40.5353,80966.0
2020-04-24 15:50:00,48.63,48.64,48.4,48.48,137287.0,40.5353,40.5436,40.3436,40.4102,137287.0
2020-04-24 15:55:00,48.48,48.52,48.42,48.43,215742.0,40.4102,40.4436,40.3602,40.3686,215742.0
2020-04-27 09:30:00,48.92,49.47,48.84,49.44,128560.0,40.777,41.2355,40.7103,41.2104,128560.0
2020-04-27 09:35:00,49.43,49.86,49.42,49.83,98964.0,41.2021,41.5605,41.1938,41.5355,98964.0
2020-04-27 09:40:00,49.83,49.84,49.27,49.34,59793.0,41.5355,41.5439,41.0687,41.1271,59793.0
2020-04-27 09:45:00,49.37,49.57,49.29,49.51,88654.0,41.1521,41.3188,41.0854,41.2688,88654.0
2020-04-27 09:50:00,49.5,49.6,49.37,49.42,65291.0,41.2605,41.3438,41.1521,41.1938,65291.0
2020-04-27 09:55:00,49.42,49.79,49.4,49.62,41415.0,41.1938,41.5022,41.1771,41.3605,41415.0
2020-04-27 10:00:00,49.62,49.84,49.6,49.63,49882.0,41.3605,41.5439,41.3438,41.3688,49882.0
2020-04-27 10:05:00,49.63,49.85,49.62,49.8,50874.0,41.3688,41.5522,41.3605,41.5105,50874.0
2020-04-27 10:10:00,49.82,50.23,49.8,50.21,155715.0,41.5272,41.869,41.5105,41.8523,155715.0
2020-04-27 10:15:00,50.22,50.4,50.15,50.4,66431.0,41.8606,42.0107,41.8023,42.0107,66431.0
2020-04-27 10:20:00,50.39,50.49,50.33,50.43,65238.0,42.0023,42.0857,41.9523,42.0357,65238.0
2020-04-27 10:25:00,50.44,50.48,50.3,50.45,48446.0,42.044,42.0773,41.9273,42.0523,48446.0
2020-04-27 10:30:00,50.44,50.48,50.28,50.35,50491.0,42.044,42.0773,41.9106,41.969,50491.0
2020-04-27 10:35:00,50.33,50.39,50.24,50.32,41797.0,41.9523,42.0023,41.8773,41.944,41797.0
2020-04-27 10:40:00,50.32,50.5,50.28,50.5,92749.0,41.944,42.094,41.9106,42.094,92749.0
2020-04-27 10:45:00,50.5,50.5,50.23,50.29,93972.0,42.094,42.094,41.869,41.919,93972.0
2020-04-27 10:50:00,50.27,50.47,50.23,50.35,77727.0,41.9023,42.069,41.869,41.969,77727.0
2020-04-27 10:55:00,50.36,50.36,50.09,50.12,27909.0,41.9773,41.9773,41.7523,41.7773,27909.0
2020-04-27 11:00:00,50.14,50.33,50.13,50.27,25669.0,41.7939,41.9523,41.7856,41.9023,25669.0
2020-04-27 11:05:00,50.24,50.32,50.15,50.3,19229.0,41.8773,41.944,41.8023,41.9273,19229.0
2020-04-27 11:10:00,50.31,50.37,50.26,50.3,32972.0,41.9356,41.9856,41.894,41.9273,32972.0
2020-04-27 11:15:00,50.3,50.42,50.28,50.38,78628.0,41.9273,42.0273,41.9106,41.994,78628.0
2020-04-27 11:20:00,50.39,50.4,50.26,50.29,33097.0,42.0023,42.0107,41.894,41.919,33097.0
2020-04-27 11:25:00,50.26,50.32,50.25,50.29,39456.0,41.894,41.944,41.8856,41.919,39456.0
2020-04-27 11:30:00,50.28,50.48,50.17,50.47,58597.0,41.9106,42.0773,41.8189,42.069,58597.0
2020-04-27 11:35:00,50.47,50.5,50.38,50.43,89383.0,42.069,42.094,41.994,42.0357,89383.0
2020-04-27 11:40:00,50.45,50.53,50.42,50.46,81935.0,42.0523,42.119,42.0273,42.0607,81935.0
2020-04-27 11:45:00,50.46,50.76,50.45,50.76,217380.0,42.0607,42.3107,42.0523,42.3107,217380.0
2020-04-27 11:50:00,50.73,50.75,50.62,50.67,32144.0,42.2857,42.3024,42.194,42.2357,32144.0
2020-04-27 11:55:00,50.68,50.76,50.65,50.67,37538.0,42.244,42.3107,42.219,42.2357,37538.0
2020-04-27 12:00:00,50.69,50.69,50.57,50.59,83439.0,42.2524,42.2524,42.1524,42.169,83439.0
2020-04-27 12:05:00,50.58,50.74,50.58,50.68,17978.0,42.1607,42.2941,42.1607,42.244,17978.0
2020-04-27 12:10:00,50.68,50.77,50.52,50.76,57403.0,42.244,42.3191,42.1107,42.3107,57403.0
2020-04-27 12:15:00,50.75,50.79,50.66,50.79,20427.0,42.3024,42.3357,42.2274,42.3357,20427.0
2020-04-27 12:20:00,50.78,50.84,50.73,50.79,33295.0,42.3274,42.3774,42.2857,42.3357,33295.0
2020-04-27 12:25:00,50.82,50.94,50.8,50.92,34009.0,42.3607,42.4608,42.3441,42.4441,34009.0
2020-04-27 12:30:00,50.93,51.02,50.81,50.86,94735.0,42.4524,42.5275,42.3524,42.3941,94735.0
2020-04-27 12:35:00,50.85,50.92,50.7,50.77,46153.0,42.3857,42.4441,42.2607,42.3191,46153.0
2020-04-27 12:40:00,50.78,50.8,50.68,50.8,49725.0,42.3274,42.3441,42.244,42.3441,49725.0
2020-04-27 12:45:00,50.8,50.87,50.73,50.86,35464.0,42.3441,42.4024,42.2857,42.3941,35464.0
2020-04-27 12:50:00,50.86,50.87,50.72,50.84,37319.0,42.3941,42.4024,42.2774,42.3774,37319.0
2020-04-27 12:55:00,50.84,50.97,50.83,50.95,47722.0,42.3774,42.4858,42.3691,42.4691,47722.0
2020-04-27 13:00:00,50.95,50.96,50.71,50.82,81977.0,42.4691,42.4774,42.2691,42.3607,81977.0
2020-04-27 13:05:00,50.82,50.85,50.72,50.73,30114.0,42.3607,42.3857,42.2774,42.2857,30114.0
2020-04-27 13:10:00,50.71,50.75,50.56,50.68,58483.0,42.2691,42.3024,42.144,42.244,58483.0
2020-04-27 13:15:00,50.69,50.69,50.53,50.57,26075.0,42.2524,42.2524,42.119,42.1524,26075.0
2020-04-27 13:20:00,50.58,50.59,50.47,50.48,30281.0,42.1607,42.169,42.069,42.0773,30281.0
2020-04-27 13:25:00,50.47,50.53,50.45,50.52,36333.0,42.069,42.119,42.0523,42.1107,36333.0
2020-04-27 13:30:00,50.51,50.73,50.51,50.68,48388.0,42.1023,42.2857,42.1023,42.244,48388.0
2020-04-27 13:35:00,50.68,50.69,50.51,50.53,28269.0,42.244,42.2524,42.1023,42.119,28269.0
2020-04-27 13:40:00,50.53,50.67,50.53,50.65,32815.0,42.119,42.2357,42.119,42.219,32815.0
2020-04-27 13:45:00,50.65,50.75,50.63,50.75,29128.0,42.219,42.3024,42.2024,42.3024,29128.0
2020-04-27 13:50:00,50.74,50.77,50.69,50.76,27691.0,42.2941,42.3191,42.2524,42.3107,27691.0
2020-04-27 13:55:00,50.75,50.79,50.68,50.73,28001.0,42.3024,42.3357,42.244,42.2857,28001.0
2020-04-27 14:00:00,50.71,50.93,50.7,50.88,31996.0,42.2691,42.4524,42.2607,42.4108,31996.0
2020-04-27 14:05:00,50.88,50.92,50.82,50.86,27321.0,42.4108,42.4441,42.3607,42.3941,27321.0
2020-04-27 14:10:00,50.85,51.01,50.76,50.9,115050.0,42.3857,42.5191,42.3107,42.4274,115050.0
2020-04-27 14:15:00,50.89,50.9,50.77,50.85,28376.0,42.4191,42.4274,42.3191,42.3857,28376.0
2020-04-27 14:20:00,50.85,50.92,50.8,50.87,35796.0,42.3857,42.4441,42.3441,42.4024,35796.0
2020-04-27 14:25:00,50.86,50.92,50.79,50.87,42886.0,42.3941,42.4441,42.3357,42.4024,42886.0
2020-04-27 14:30:00,50.87,51.03,50.85,50.91,34048.0,42.4024,42.5358,42.3857,42.4358,34048.0
2020-04-27 14:35:00,50.93,50.98,50.89,50.9,42574.0,42.4524,42.4941,42.4191,42.4274,42574.0
2020-04-27 14:40:00,50.89,50.96,50.86,50.91,29504.0,42.4191,42.4774,42.3941,42.4358,29504.0
2020-04-27 14:45:00,50.93,51.14,50.9,51.11,73546.0,42.4524,42.6275,42.4274,42.6025,73546.0
2020-04-27 14:50:00,51.11,51.16,51.0,51.02,68512.0,42.6025,42.6441,42.5108,42.5275,68512.0
2020-04-27 14:55:00,51.04,51.13,51.03,51.09,58229.0,42.5441,42.6191,42.5358,42.5858,58229.0
2020-04-27 15:00:00,51.1,51.23,51.08,51.16,77368.0,42.5941,42.7025,42.5775,42.6441,77368.0
2020-04-27 15:05:00,51.16,51.17,50.91,51.09,32681.0,42.6441,42.6525,42.4358,42.5858,32681.0
2020-04-27 15:10:00,51.09,51.09,50.82,50.96,34440.0,42.5858,42.5858,42.3607,42.4774,34440.0
2020-04-27 15:15:00,50.96,51.13,50.89,51.09,48349.0,42.4774,42.6191,42.4191,42.5858,48349.0
2020-04-27 15:20:00,51.09,51.12,51.03,51.03,34614.0,42.5858,42.6108,42.5358,42.5358,34614.0
2020-04-27 15:25:00,51.04,51.08,51.02,51.06,34473.0,42.5441,42.5775,42.5275,42.5608,34473.0
2020-04-27 15:30:00,51.07,51.09,50.97,51.06,52689.0,42.5691,42.5858,42.4858,42.5608,52689.0
2020-04-27 15:35:00,51.07,51.19,51.07,51.17,49115.0,42.5691,42.6692,42.5691,42.6525,49115.0
2020-04-27 15:40:00,51.16,51.32,51.13,51.31,219127.0,42.6441,42.7775,42.6191,42.7692,219127.0
2020-04-27 15:45:00,51.3,51.53,51.25,51.51,146058.0,42.7608,42.9526,42.7192,42.9359,146058.0
2020-04-27 15:50:00,51.53,51.56,51.35,51.48,162437.0,42.9526,42.9776,42.8025,42.9109,162437.0
2020-04-27 15:55:00,51.48,51.52,51.36,51.4,278206.0,42.9109,42.9442,42.8109,42.8442,278206.0
2020-04-28 09:30:00,52.5,53.19,52.41,52.95,254415.0,43.7611,44.3362,43.6861,44.1362,254415.0
2020-04-28 09:35:00,52.98,53.1,52.57,52.57,126106.0,44.1612,44.2612,43.8194,43.8194,126106.0
2020-04-28 09:40:00,52.61,52.88,52.58,52.81,96106.0,43.8528,44.0778,43.8278,44.0195,96106.0
2020-04-28 09:45:00,52.83,52.98,52.75,52.83,69788.0,44.0362,44.1612,43.9695,44.0362,69788.0
2020-04-28 09:50:00,52.85,53.26,52.82,53.19,90594.0,44.0528,44.3946,44.0278,44.3362,90594.0
2020-04-28 09:55:00,53.24,53.34,52.74,52.77,67555.0,44.3779,44.4613,43.9611,43.9862,67555.0
2020-04-28 10:00:00,52.86,52.99,52.31,52.64,133275.0,44.0612,44.1695,43.6027,43.8778,133275.0
2020-04-28 10:05:00,52.64,52.76,52.49,52.71,89334.0,43.8778,43.9778,43.7528,43.9361,89334.0
2020-04-28 10:10:00,52.71,52.71,52.48,52.52,67752.0,43.9361,43.9361,43.7444,43.7778,67752.0
2020-04-28 10:15:00,52.51,52.68,52.51,52.54,39732.0,43.7694,43.9111,43.7694,43.7944,39732.0
2020-04-28 10:20:00,52.53,52.54,52.05,52.11,87605.0,43.7861,43.7944,43.386,43.436,87605.0
2020-04-28 10:25:00,52.11,52.12,51.79,51.81,50306.0,43.436,43.4443,43.1693,43.186,50306.0
2020-04-28 10:30:00,51.83,51.88,51.7,51.73,68558.0,43.2026,43.2443,43.0943,43.1193,68558.0
2020-04-28 10:35:00,51.76,51.81,51.67,51.76,36547.0,43.1443,43.186,43.0693,43.1443,36547.0
2020-04-28 10:40:00,51.73,51.74,51.23,51.23,53140.0,43.1193,43.1276,42.7025,42.7025,53140.0
2020-04-28 10:45:00,51.25,51.33,51.13,51.3,72189.0,42.7192,42.7858,42.6191,42.7608,72189.0
2020-04-28 10:50:00,51.31,51.36,51.12,51.12,50722.0,42.7692,42.8109,42.6108,42.6108,50722.0
2020-04-28 10:55:00,51.12,51.15,50.94,51.13,44061.0,42.6108,42.6358,42.4608,42.6191,44061.0
2020-04-28 11:00:00,51.14,51.29,50.91,51.22,120408.0,42.6275,42.7525,42.4358,42.6942,120408.0
2020-04-28 11:05:00,51.21,51.37,51.15,51.23,29304.0,42.6858,42.8192,42.6358,42.7025,29304.0
2020-04-28 11:10:00,51.24,51.51,51.22,51.49,32303.0,42.7108,42.9359,42.6942,42.9192,32303.0
2020-04-28 11:15:00,51.48,51.57,51.29,51.48,21823.0,42.9109,42.9859,42.7525,42.9109,21823.0
2020-04-28 11:20:00,51.54,51.62,51.48,51.56,18368.0,42.9609,43.0276,42.9109,42.9776,18368.0
2020-04-28 11:25:00,51.59,51.7,51.5,51.57,47534.0,43.0026,43.0943,42.9276,42.9859,47534.0
2020-04-28 11:30:00,51.56,51.66,51.51,51.58,54310.0,42.9776,43.0609,42.9359,42.9942,54310.0
2020-04-28 11:35:00,51.6,51.8,51.58,51.74,88413.0,43.0109,43.1776,42.9942,43.1276,88413.0
2020-04-28 11:40:00,51.71,51.71,51.61,51.64,19546.0,43.1026,43.1026,43.0192,43.0442,19546.0
2020-04-28 11:45:00,51.69,51.71,51.54,51.55,27535.0,43.0859,43.1026,42.9609,42.9692,27535.0
2020-04-28 11:50:00,51.6,51.65,51.41,51.5,21251.0,43.0109,43.0526,42.8525,42.9276,21251.0
2020-04-28 11:55:00,51.5,51.57,51.47,51.56,18953.0,42.9276,42.9859,42.9025,42.9776,18953.0
2020-04-28 12:00:00,51.59,51.62,51.41,51.46,25510.0,43.0026,43.0276,42.8525,42.8942,25510.0
2020-04-28 12:05:00,51.46,51.56,51.43,51.54,14128.0,42.8942,42.9776,42.8692,42.9609,14128.0
2020-04-28 12:10:00,51.56,51.68,51.56,51.57,15544.0,42.9776,43.0776,42.9776,42.9859,15544.0
2020-04-28 12:15:00,51.55,51.55,51.22,51.27,24041.0,42.9692,42.9692,42.6942,42.7358,24041.0
2020-04-28 12:20:00,51.29,51.37,51.28,51.33,21856.0,42.7525,42.8192,42.7442,42.7858,21856.0
2020-04-28 12:25:00,51.35,51.48,51.34,51.45,11921.0,42.8025,42.9109,42.7942,42.8859,11921.0
2020-04-28 12:30:00,51.42,51.48,51.37,51.45,12134.0,42.8609,42.9109,42.8192,42.8859,12134.0
2020-04-28 12:35:00,51.42,51.45,51.33,51.4,9511.0,42.8609,42.8859,42.7858,42.8442,9511.0
2020-04-28 12:40:00,51.39,51.43,51.35,51.43,9657.0,42.8359,42.8692,42.8025,42.8692,9657.0
2020-04-28 12:45:00,51.42,51.42,51.21,51.33,30275.0,42.8609,42.8609,42.6858,42.7858,30275.0
2020-04-28 12:50:00,51.32,51.38,51.28,51.29,9181.0,42.7775,42.8275,42.7442,42.7525,9181.0
2020-04-28 12:55:00,51.28,51.57,51.28,51.53,21091.0,42.7442,42.9859,42.7442,42.9526,21091.0
2020-04-28 13:00:00,51.55,51.6,51.51,51.54,23442.0,42.9692,43.0109,42.9359,42.9609,23442.0
2020-04-28 13:05:00,51.54,51.57,51.49,51.55,13427.0,42.9609,42.9859,42.9192,42.9692,13427.0
2020-04-28 13:10:00,51.54,51.55,51.44,51.45,19313.0,42.9609,42.9692,42.8775,42.8859,19313.0
2020-04-28 13:15:00,51.44,51.53,51.41,51.44,20019.0,42.8775,42.9526,42.8525,42.8775,20019.0
2020-04-28 13:20:00,51.44,51.58,51.44,51.55,32059.0,42.8775,42.9942,42.8775,42.9692,32059.0
2020-04-28 13:25:00,51.55,51.61,51.52,51.57,19776.0,42.9692,43.0192,42.9442,42.9859,19776.0
2020-04-28 13:30:00,51.54,51.57,51.42,51.48,33131.0,42.9609,42.9859,42.8609,42.9109,33131.0
2020-04-28 13:35:00,51.48,51.54,51.44,51.45,17247.0,42.9109,42.9609,42.8775,42.8859,17247.0
2020-04-28 13:40:00,51.45,51.66,51.45,51.65,28099.0,42.8859,43.0609,42.8859,43.0526,28099.0
2020-04-28 13:45:00,51.66,51.74,51.61,51.63,17924.0,43.0609,43.1276,43.0192,43.0359,17924.0
2020-04-28 13:50:00,51.65,51.72,51.57,51.63,55554.0,43.0526,43.1109,42.9859,43.0359,55554.0
2020-04-28 13:55:00,51.66,51.7,51.55,51.63,81708.0,43.0609,43.0943,42.9692,43.0359,81708.0
2020-04-28 14:00:00,51.6,51.79,51.58,51.7,71135.0,43.0109,43.1693,42.9942,43.0943,71135.0
2020-04-28 14:05:00,51.7,51.85,51.68,51.85,73049.0,43.0943,43.2193,43.0776,43.2193,73049.0
2020-04-28 14:10:00,51.86,51.94,51.84,51.88,39222.0,43.2276,43.2943,43.211,43.2443,39222.0
2020-04-28 14:15:00,51.87,51.92,51.83,51.84,28306.0,43.236,43.2776,43.2026,43.211,28306.0
2020-04-28 14:20:00,51.85,51.97,51.85,51.96,21552.0,43.2193,43.3193,43.2193,43.311,21552.0
2020-04-28 14:25:00,51.95,51.98,51.79,51.81,31300.0,43.3026,43.3277,43.1693,43.186,31300.0
2020-04-28 14:30:00,51.82,51.9,51.82,51.82,23987.0,43.1943,43.261,43.1943,43.1943,23987.0
2020-04-28 14:35:00,51.81,51.83,51.62,51.63,28914.0,43.186,43.2026,43.0276,43.0359,28914.0
2020-04-28 14:40:00,51.64,51.71,51.61,51.64,25143.0,43.0442,43.1026,43.0192,43.0442,25143.0
2020-04-28 14:45:00,51.63,51.77,51.63,51.76,32030.0,43.0359,43.1526,43.0359,43.1443,32030.0
2020-04-28 14:50:00,51.75,51.8,51.67,51.67,40346.0,43.1359,43.1776,43.0693,43.0693,40346.0
2020-04-28 14:55:00,51.67,51.72,51.66,51.72,20854.0,43.0693,43.1109,43.0609,43.1109,20854.0
2020-04-28 15:00:00,51.73,51.81,51.71,51.77,29271.0,43.1193,43.186,43.1026,43.1526,29271.0
2020-04-28 15:05:00,51.76,51.79,51.72,51.75,23007.0,43.1443,43.1693,43.1109,43.1359,23007.0
2020-04-28 15:10:00,51.75,51.82,51.72,51.76,21938.0,43.1359,43.1943,43.1109,43.1443,21938.0
2020-04-28 15:15:00,51.75,51.78,51.71,51.75,30846.0,43.1359,43.1609,43.1026,43.1359,30846.0
2020-04-28 15:20:00,51.75,51.84,51.59,51.72,42808.0,43.1359,43.211,43.0026,43.1109,42808.0
2020-04-28 15:25:00,51.73,51.78,51.72,51.75,32966.0,43.1193,43.1609,43.1109,43.1359,32966.0
2020-04-28 15:30:00,51.74,51.83,51.7,51.73,51400.0,43.1276,43.2026,43.0943,43.1193,51400.0
2020-04-28 15:35:00,51.73,51.75,51.59,51.73,62708.0,43.1193,43.1359,43.0026,43.1193,62708.0
2020-04-28 15:40:00,51.73,51.76,51.66,51.68,31619.0,43.1193,43.1443,43.0609,43.0776,31619.0
2020-04-28 15:45:00,51.67,51.7,51.47,51.47,69638.0,43.0693,43.0943,42.9025,42.9025,69638.0
2020-04-28 15:50:00,51.48,51.51,51.37,51.41,108858.0,42.9109,42.9359,42.8192,42.8525,108858.0
2020-04-28 15:55:00,51.41,51.54,51.33,51.4,134042.0,42.8525,42.9609,42.7858,42.8442,134042.0
2020-04-29 09:30:00,52.53,53.23,52.48,53.14,225351.0,43.7861,44.3696,43.7444,44.2946,225351.0
2020-04-29 09:35:00,53.17,53.24,52.95,53.07,76834.0,44.3196,44.3779,44.1362,44.2362,76834.0
2020-04-29 09:40:00,53.05,53.37,53.05,53.28,76958.0,44.2195,44.4863,44.2195,44.4113,76958.0
2020-04-29 09:45:00,53.31,53.5,53.22,53.48,126570.0,44.4363,44.5946,44.3612,44.578,126570.0
2020-04-29 09:50:00,53.48,53.68,53.48,53.53,76514.0,44.578,44.7447,44.578,44.6196,76514.0
2020-04-29 09:55:00,53.54,54.07,53.53,54.04,222663.0,44.628,45.0698,44.6196,45.0448,222663.0
2020-04-29 10:00:00,54.07,54.18,53.81,54.16,111231.0,45.0698,45.1615,44.853,45.1448,111231.0
2020-04-29 10:05:00,54.17,54.23,53.74,53.75,145686.0,45.1531,45.2031,44.7947,44.803,145686.0
2020-04-29 10:10:00,53.74,53.75,53.44,53.49,86777.0,44.7947,44.803,44.5446,44.5863,86777.0
2020-04-29 10:15:00,53.5,53.75,53.5,53.51,61947.0,44.5946,44.803,44.5946,44.603,61947.0
2020-04-29 10:20:00,53.53,53.89,53.52,53.87,85849.0,44.6196,44.9197,44.6113,44.9031,85849.0
2020-04-29 10:25:00,53.87,53.95,53.8,53.93,48485.0,44.9031,44.9697,44.8447,44.9531,48485.0
2020-04-29 10:30:00,53.87,54.03,53.87,53.95,77098.0,44.9031,45.0364,44.9031,44.9697,77098.0
2020-04-29 10:35:00,53.96,54.05,53.89,54.03,38200.0,44.9781,45.0531,44.9197,45.0364,38200.0
2020-04-29 10:40:00,54.03,54.35,53.98,54.29,62015.0,45.0364,45.3032,44.9947,45.2531,62015.0
2020-04-29 10:45:00,54.3,54.41,54.15,54.36,51608.0,45.2615,45.3532,45.1364,45.3115,51608.0
2020-04-29 10:50:00,54.32,54.64,54.32,54.55,107370.0,45.2781,45.5449,45.2781,45.4699,107370.0
2020-04-29 10:55:00,54.58,54.74,54.56,54.72,106710.0,45.4949,45.6282,45.4782,45.6116,106710.0
2020-04-29 11:00:00,54.73,54.79,54.59,54.74,85295.0,45.6199,45.6699,45.5032,45.6282,85295.0
2020-04-29 11:05:00,54.74,54.75,54.39,54.55,63647.0,45.6282,45.6366,45.3365,45.4699,63647.0
2020-04-29 11:10:00,54.55,54.68,54.46,54.47,43169.0,45.4699,45.5782,45.3948,45.4032,43169.0
2020-04-29 11:15:00,54.46,54.48,54.37,54.39,59852.0,45.3948,45.4115,45.3198,45.3365,59852.0
2020-04-29 11:20:00,54.39,54.57,54.37,54.46,53713.0,45.3365,45.4865,45.3198,45.3948,53713.0
2020-04-29 11:25:00,54.46,54.49,54.33,54.44,48196.0,45.3948,45.4199,45.2865,45.3782,48196.0
2020-04-29 11:30:00,54.42,54.46,54.3,54.3,56008.0,45.3615,45.3948,45.2615,45.2615,56008.0
2020-04-29 11:35:00,54.3,54.39,54.05,54.08,69749.0,45.2615,45.3365,45.0531,45.0781,69749.0
2020-04-29 11:40:00,54.08,54.13,54.01,54.05,23320.0,45.0781,45.1198,45.0197,45.0531,23320.0
2020-04-29 11:45:00,54.05,54.14,53.93,53.99,44054.0,45.0531,45.1281,44.9531,45.0031,44054.0
2020-04-29 11:50:00,53.98,54.23,53.98,54.19,52009.0,44.9947,45.2031,44.9947,45.1698,52009.0
2020-04-29 11:55:00,54.19,54.5,54.17,54.48,60440.0,45.1698,45.4282,45.1531,45.4115,60440.0
2020-04-29 12:00:00,54.48,54.57,54.46,54.55,42347.0,45.4115,45.4865,45.3948,45.4699,42347.0
2020-04-29 12:05:00,54.56,54.61,54.48,54.55,41655.0,45.4782,45.5199,45.4115,45.4699,41655.0
2020-04-29 12:10:00,54.54,54.57,54.5,54.54,39864.0,45.4615,45.4865,45.4282,45.4615,39864.0
2020-04-29 12:15:00,54.56,54.64,54.54,54.64,31142.0,45.4782,45.5449,45.4615,45.5449,31142.0
2020-04-29 12:20:00,54.64,54.68,54.57,54.62,39501.0,45.5449,45.5782,45.4865,45.5282,39501.0
2020-04-29 12:25:00,54.62,54.69,54.59,54.66,38073.0,45.5282,45.5866,45.5032,45.5616,38073.0
2020-04-29 12:30:00,54.66,54.79,54.66,54.76,53023.0,45.5616,45.6699,45.5616,45.6449,53023.0
2020-04-29 12:35:00,54.75,54.9,54.75,54.87,83918.0,45.6366,45.7616,45.6366,45.7366,83918.0
2020-04-29 12:40:00,54.88,54.98,54.87,54.96,90960.0,45.7449,45.8283,45.7366,45.8116,90960.0
2020-04-29 12:45:00,54.97,54.99,54.91,54.98,53719.0,45.82,45.8366,45.7699,45.8283,53719.0
2020-04-29 12:50:00,54.98,55.01,54.89,54.9,134620.0,45.8283,45.8533,45.7533,45.7616,134620.0
2020-04-29 12:55:00,54.9,54.94,54.81,54.83,49162.0,45.7616,45.7949,45.6866,45.7033,49162.0
2020-04-29 13:00:00,54.83,54.99,54.81,54.94,65757.0,45.7033,45.8366,45.6866,45.7949,65757.0
2020-04-29 13:05:00,54.94,55.07,54.93,55.03,85377.0,45.7949,45.9033,45.7866,45.87,85377.0
2020-04-29 13:10:00,55.03,55.05,54.97,55.01,45106.0,45.87,45.8866,45.82,45.8533,45106.0
2020-04-29 13:15:00,55.01,55.11,54.99,55.0,90323.0,45.8533,45.9366,45.8366,45.845,90323.0
2020-04-29 13:20:00,54.99,55.0,54.91,54.92,67810.0,45.8366,45.845,45.7699,45.7783,67810.0
2020-04-29 13:25:00,54.91,54.98,54.79,54.82,37106.0,45.7699,45.8283,45.6699,45.6949,37106.0
2020-04-29 13:30:00,54.83,54.85,54.58,54.58,58554.0,45.7033,45.7199,45.4949,45.4949,58554.0
2020-04-29 13:35:00,54.6,54.6,54.43,54.55,74065.0,45.5115,45.5115,45.3698,45.4699,74065.0
2020-04-29 13:40:00,54.58,54.64,54.4,54.43,39256.0,45.4949,45.5449,45.3448,45.3698,39256.0
2020-04-29 13:45:00,54.44,54.57,54.44,54.48,47306.0,45.3782,45.4865,45.3782,45.4115,47306.0
2020-04-29 13:50:00,54.48,54.53,54.36,54.39,36193.0,45.4115,45.4532,45.3115,45.3365,36193.0
2020-04-29 13:55:00,54.38,54.43,54.32,54.43,24434.0,45.3282,45.3698,45.2781,45.3698,24434.0
2020-04-29 14:00:00,54.45,54.55,54.18,54.39,45365.0,45.3865,45.4699,45.1615,45.3365,45365.0
2020-04-29 14:05:00,54.39,54.39,54.09,54.14,100051.0,45.3365,45.3365,45.0864,45.1281,100051.0
2020-04-29 14:10:00,54.15,54.41,54.14,54.36,57667.0,45.1364,45.3532,45.1281,45.3115,57667.0
2020-04-29 14:15:00,54.38,54.59,54.38,54.53,45618.0,45.3282,45.5032,45.3282,45.4532,45618.0
2020-04-29 14:20:00,54.54,54.56,54.46,54.53,38322.0,45.4615,45.4782,45.3948,45.4532,38322.0
2020-04-29 14:25:00,54.54,54.58,54.42,54.48,76768.0,45.4615,45.4949,45.3615,45.4115,76768.0
2020-04-29 14:30:00,54.48,54.51,54.27,54.49,75004.0,45.4115,45.4365,45.2365,45.4199,75004.0
2020-04-29 14:35:00,54.48,54.49,54.4,54.46,52926.0,45.4115,45.4199,45.3448,45.3948,52926.0
2020-04-29 14:40:00,54.46,54.48,54.39,54.41,32865.0,45.3948,45.4115,45.3365,45.3532,32865.0
2020-04-29 14:45:00,54.42,54.44,54.23,54.27,51764.0,45.3615,45.3782,45.2031,45.2365,51764.0
2020-04-29 14:50:00,54.27,54.34,54.06,54.11,72486.0,45.2365,45.2948,45.0614,45.1031,72486.0
2020-04-29 14:55:00,54.1,54.33,54.08,54.32,40771.0,45.0948,45.2865,45.0781,45.2781,40771.0
2020-04-29 15:00:00,54.32,54.5,54.27,54.5,40775.0,45.2781,45.4282,45.2365,45.4282,40775.0
2020-04-29 15:05:00,54.49,54.65,54.46,54.64,35002.0,45.4199,45.5532,45.3948,45.5449,35002.0
2020-04-29 15:10:00,54.65,54.77,54.61,54.71,51211.0,45.5532,45.6532,45.5199,45.6032,51211.0
2020-04-29 15:15:00,54.72,54.73,54.5,54.57,67792.0,45.6116,45.6199,45.4282,45.4865,67792.0
2020-04-29 15:20:00,54.57,54.65,54.51,54.63,49450.0,45.4865,45.5532,45.4365,45.5365,49450.0
2020-04-29 15:25:00,54.64,54.71,54.51,54.56,54995.0,45.5449,45.6032,45.4365,45.4782,54995.0
2020-04-29 15:30:00,54.56,54.6,54.42,54.52,67980.0,45.4782,45.5115,45.3615,45.4449,67980.0
2020-04-29 15:35:00,54.52,54.59,54.41,54.58,68585.0,45.4449,45.5032,45.3532,45.4949,68585.0
2020-04-29 15:40:00,54.57,54.72,54.55,54.68,72898.0,45.4865,45.6116,45.4699,45.5782,72898.0
2020-04-29 15:45:00,54.67,54.7,54.61,54.66,87830.0,45.5699,45.5949,45.5199,45.5616,87830.0
2020-04-29 15:50:00,54.67,54.68,54.17,54.27,145708.0,45.5699,45.5782,45.1531,45.2365,145708.0
2020-04-29 15:55:00,54.27,54.32,53.99,54.12,273620.0,45.2365,45.2781,45.0031,45.1114,273620.0
2020-04-30 09:30:00,53.18,53.81,53.03,53.75,211058.0,44.3279,44.853,44.2029,44.803,211058.0
2020-04-30 09:35:00,53.68,53.74,53.23,53.39,63204.0,44.7447,44.7947,44.3696,44.503,63204.0
2020-04-30 09:40:00,53.38,53.74,53.33,53.42,43503.0,44.4946,44.7947,44.4529,44.528,43503.0
2020-04-30 09:45:00,53.38,53.56,53.21,53.42,39502.0,44.4946,44.6447,44.3529,44.528,39502.0
2020-04-30 09:50:00,53.39,53.6,53.38,53.6,41390.0,44.503,44.678,44.4946,44.678,41390.0
2020-04-30 09:55:00,53.58,53.86,53.58,53.79,26651.0,44.6613,44.8947,44.6613,44.8364,26651.0
2020-04-30 10:00:00,53.77,54.02,53.74,53.76,55081.0,44.8197,45.0281,44.7947,44.8114,55081.0
2020-04-30 10:05:00,53.72,53.88,53.64,53.74,27105.0,44.778,44.9114,44.7113,44.7947,27105.0
2020-04-30 10:10:00,53.78,53.85,53.62,53.62,47040.0,44.828,44.8864,44.6947,44.6947,47040.0
2020-04-30 10:15:00,53.63,53.65,53.28,53.54,98202.0,44.703,44.7197,44.4113,44.628,98202.0
2020-04-30 10:20:00,53.52,53.75,53.42,53.44,33046.0,44.6113,44.803,44.528,44.5446,33046.0
2020-04-30 10:25:00,53.47,53.59,53.33,53.49,38627.0,44.5696,44.6697,44.4529,44.5863,38627.0
2020-04-30 10:30:00,53.48,53.54,53.44,53.5,23947.0,44.578,44.628,44.5446,44.5946,23947.0
2020-04-30 10:35:00,53.49,53.5,53.42,53.43,45136.0,44.5863,44.5946,44.528,44.5363,45136.0
2020-04-30 10:40:00,53.43,53.52,53.15,53.22,46623.0,44.5363,44.6113,44.3029,44.3612,46623.0
2020-04-30 10:45:00,53.23,53.3,53.21,53.28,19948.0,44.3696,44.4279,44.3529,44.4113,19948.0
2020-04-30 10:50:00,53.31,53.4,53.1,53.38,45392.0,44.4363,44.5113,44.2612,44.4946,45392.0
2020-04-30 10:55:00,53.37,53.37,53.14,53.2,44714.0,44.4863,44.4863,44.2946,44.3446,44714.0
2020-04-30 11:00:00,53.18,53.37,53.15,53.2,50104.0,44.3279,44.4863,44.3029,44.3446,50104.0
2020-04-30 11:05:00,53.19,53.19,52.58,52.67,162767.0,44.3362,44.3362,43.8278,43.9028,162767.0
2020-04-30 11:10:00,52.67,52.89,52.67,52.74,57591.0,43.9028,44.0862,43.9028,43.9611,57591.0
2020-04-30 11:15:00,52.73,52.86,52.59,52.59,57388.0,43.9528,44.0612,43.8361,43.8361,57388.0
2020-04-30 11:20:00,52.59,52.69,52.45,52.45,52215.0,43.8361,43.9195,43.7194,43.7194,52215.0
2020-04-30 11:25:00,52.44,52.52,52.33,52.37,64400.0,43.7111,43.7778,43.6194,43.6527,64400.0
2020-04-30 11:30:00,52.36,52.44,52.26,52.44,126042.0,43.6444,43.7111,43.561,43.7111,126042.0
2020-04-30 11:35:00,52.44,52.54,52.3,52.48,57953.0,43.7111,43.7944,43.5944,43.7444,57953.0
2020-04-30 11:40:00,52.48,52.53,52.38,52.46,48183.0,43.7444,43.7861,43.6611,43.7278,48183.0
2020-04-30 11:45:00,52.45,52.46,52.24,52.26,49905.0,43.7194,43.7278,43.5444,43.561,49905.0
2020-04-30 11:50:00,52.22,52.25,52.08,52.11,57983.0,43.5277,43.5527,43.411,43.436,57983.0
2020-04-30 11:55:00,52.1,52.17,52.03,52.04,54779.0,43.4277,43.486,43.3693,43.3777,54779.0
2020-04-30 12:00:00,52.04,52.04,51.71,51.73,132513.0,43.3777,43.3777,43.1026,43.1193,132513.0
2020-04-30 12:05:00,51.72,51.83,51.61,51.63,135416.0,43.1109,43.2026,43.0192,43.0359,135416.0
2020-04-30 12:10:00,51.63,51.87,51.59,51.82,51820.0,43.0359,43.236,43.0026,43.1943,51820.0
2020-04-30 12:15:00,51.81,51.88,51.67,51.69,89985.0,43.186,43.2443,43.0693,43.0859,89985.0
2020-04-30 12:20:00,51.7,51.75,51.59,51.7,42577.0,43.0943,43.1359,43.0026,43.0943,42577.0
2020-04-30 12:25:00,51.7,51.77,51.55,51.61,95300.0,43.0943,43.1526,42.9692,43.0192,95300.0
2020-04-30 12:30:00,51.62,51.65,51.43,51.64,84360.0,43.0276,43.0526,42.8692,43.0442,84360.0
2020-04-30 12:35:00,51.6,51.75,51.6,51.67,38413.0,43.0109,43.1359,43.0109,43.0693,38413.0
2020-04-30 12:40:00,51.67,51.75,51.56,51.69,42401.0,43.0693,43.1359,42.9776,43.0859,42401.0
2020-04-30 12:45:00,51.7,51.77,51.63,51.75,24557.0,43.0943,43.1526,43.0359,43.1359,24557.0
2020-04-30 12:50:00,51.74,51.96,51.7,51.89,32802.0,43.1276,43.311,43.0943,43.2526,32802.0
2020-04-30 12:55:00,51.92,52.08,51.89,52.05,49864.0,43.2776,43.411,43.2526,43.386,49864.0
2020-04-30 13:00:00,52.05,52.05,51.84,51.86,20629.0,43.386,43.386,43.211,43.2276,20629.0
2020-04-30 13:05:00,51.84,51.99,51.83,51.95,11878.0,43.211,43.336,43.2026,43.3026,11878.0
2020-04-30 13:10:00,51.97,52.29,51.93,52.25,29639.0,43.3193,43.5861,43.286,43.5527,29639.0
2020-04-30 13:15:00,52.25,52.32,52.13,52.16,38403.0,43.5527,43.6111,43.4527,43.4777,38403.0
2020-04-30 13:20:00,52.16,52.25,52.02,52.02,16686.0,43.4777,43.5527,43.361,43.361,16686.0
2020-04-30 13:25:00,52.02,52.03,51.87,51.87,22416.0,43.361,43.3693,43.236,43.236,22416.0
2020-04-30 13:30:00,51.86,51.9,51.77,51.85,20148.0,43.2276,43.261,43.1526,43.2193,20148.0
2020-04-30 13:35:00,51.89,51.91,51.81,51.86,8850.0,43.2526,43.2693,43.186,43.2276,8850.0
2020-04-30 13:40:00,51.86,51.86,51.73,51.81,17056.0,43.2276,43.2276,43.1193,43.186,17056.0
2020-04-30 13:45:00,51.8,51.82,51.72,51.75,16155.0,43.1776,43.1943,43.1109,43.1359,16155.0
2020-04-30 13:50:00,51.75,51.84,51.72,51.76,11756.0,43.1359,43.211,43.1109,43.1443,11756.0
2020-04-30 13:55:00,51.77,51.79,51.65,51.69,40471.0,43.1526,43.1693,43.0526,43.0859,40471.0
2020-04-30 14:00:00,51.69,51.75,51.56,51.73,19681.0,43.0859,43.1359,42.9776,43.1193,19681.0
2020-04-30 14:05:00,51.72,51.81,51.71,51.73,15344.0,43.1109,43.186,43.1026,43.1193,15344.0
2020-04-30 14:10:00,51.73,51.81,51.72,51.74,29089.0,43.1193,43.186,43.1109,43.1276,29089.0
2020-04-30 14:15:00,51.73,51.77,51.61,51.61,16415.0,43.1193,43.1526,43.0192,43.0192,16415.0
2020-04-30 14:20:00,51.61,51.81,51.6,51.76,17261.0,43.0192,43.186,43.0109,43.1443,17261.0
2020-04-30 14:25:00,51.78,51.88,51.76,51.88,15726.0,43.1609,43.2443,43.1443,43.2443,15726.0
2020-04-30 14:30:00,51.88,52.03,51.78,51.86,35864.0,43.2443,43.3693,43.1609,43.2276,35864.0
2020-04-30 14:35:00,51.84,51.93,51.79,51.85,18732.0,43.211,43.286,43.1693,43.2193,18732.0
2020-04-30 14:40:00,51.83,51.96,51.81,51.89,23427.0,43.2026,43.311,43.186,43.2526,23427.0
2020-04-30 14:45:00,51.94,51.98,51.88,51.92,14142.0,43.2943,43.3277,43.2443,43.2776,14142.0
2020-04-30 14:50:00,51.95,52.09,51.95,52.02,32749.0,43.3026,43.4193,43.3026,43.361,32749.0
2020-04-30 14:55:00,52.01,52.16,52.0,52.15,27012.0,43.3527,43.4777,43.3443,43.4694,27012.0
2020-04-30 15:00:00,52.14,52.25,52.11,52.16,46137.0,43.461,43.5527,43.436,43.4777,46137.0
2020-04-30 15:05:00,52.16,52.32,52.16,52.28,27708.0,43.4777,43.6111,43.4777,43.5777,27708.0
2020-04-30 15:10:00,52.27,52.28,52.1,52.15,15054.0,43.5694,43.5777,43.4277,43.4694,15054.0
2020-04-30 15:15:00,52.17,52.3,52.17,52.25,22578.0,43.486,43.5944,43.486,43.5527,22578.0
2020-04-30 15:20:00,52.28,52.42,52.21,52.32,44282.0,43.5777,43.6944,43.5194,43.6111,44282.0
2020-04-30 15:25:00,52.33,52.37,52.24,52.31,15428.0,43.6194,43.6527,43.5444,43.6027,15428.0
2020-04-30 15:30:00,52.31,52.36,52.24,52.26,25659.0,43.6027,43.6444,43.5444,43.561,25659.0
2020-04-30 15:35:00,52.26,52.31,52.21,52.28,28440.0,43.561,43.6027,43.5194,43.5777,28440.0
2020-04-30 15:40:00,52.28,52.28,52.2,52.27,39156.0,43.5777,43.5777,43.511,43.5694,39156.0
2020-04-30 15:45:00,52.27,52.32,52.22,52.25,37563.0,43.5694,43.6111,43.5277,43.5527,37563.0
2020-04-30 15:50:00,52.26,52.4,52.21,52.39,98849.0,43.561,43.6777,43.5194,43.6694,98849.0
2020-04-30 15:55:00,52.4,52.43,52.23,52.26,150743.0,43.6777,43.7027,43.536,43.561,150743.0
2020-05-01 09:30:00,50.3,50.3,49.69,50.11,213303.0,42.2516,42.2516,41.7392,42.092,213303.0
2020-05-01 09:35:00,50.11,50.29,49.92,49.97,128693.0,42.092,42.2432,41.9324,41.9744,128693.0
2020-05-01 09:40:00,49.96,50.06,49.82,50.06,75224.0,41.966,42.05,41.8484,42.05,75224.0
2020-05-01 09:45:00,50.04,50.38,50.02,50.29,77017.0,42.0332,42.3188,42.0164,42.2432,77017.0
2020-05-01 09:50:00,50.3,50.33,49.9,49.94,59485.0,42.2516,42.2768,41.9156,41.9492,59485.0
2020-05-01 09:55:00,49.94,50.21,49.94,50.14,35773.0,41.9492,42.176,41.9492,42.1172,35773.0
2020-05-01 10:00:00,50.21,50.42,50.15,50.24,28944.0,42.176,42.3524,42.1256,42.2012,28944.0
2020-05-01 10:05:00,50.24,50.47,50.19,50.19,41350.0,42.2012,42.3944,42.1592,42.1592,41350.0
2020-05-01 10:10:00,50.19,50.19,49.89,49.97,96885.0,42.1592,42.1592,41.9072,41.9744,96885.0
2020-05-01 10:15:00,49.97,50.0,49.9,49.96,34290.0,41.9744,41.9996,41.9156,41.966,34290.0
2020-05-01 10:20:00,49.96,50.05,49.9,49.94,31801.0,41.966,42.0416,41.9156,41.9492,31801.0
2020-05-01 10:25:00,49.92,50.15,49.89,50.14,31012.0,41.9324,42.1256,41.9072,42.1172,31012.0
2020-05-01 10:30:00,50.14,50.24,49.96,50.09,39985.0,42.1172,42.2012,41.966,42.0752,39985.0
2020-05-01 10:35:00,50.09,50.18,50.06,50.14,53501.0,42.0752,42.1508,42.05,42.1172,53501.0
2020-05-01 10:40:00,50.15,50.45,50.12,50.37,44982.0,42.1256,42.3776,42.1004,42.3104,44982.0
2020-05-01 10:45:00,50.36,50.61,50.33,50.61,29824.0,42.302,42.512,42.2768,42.512,29824.0
2020-05-01 10:50:00,50.63,50.74,50.6,50.67,20029.0,42.5288,42.6212,42.5036,42.5624,20029.0
2020-05-01 10:55:00,50.68,50.84,50.62,50.65,18188.0,42.5708,42.7052,42.5204,42.5456,18188.0
2020-05-01 11:00:00,50.62,50.64,50.52,50.52,16710.0,42.5204,42.5372,42.4364,42.4364,16710.0
2020-05-01 11:05:00,50.51,50.69,50.49,50.67,15802.0,42.428,42.5792,42.4112,42.5624,15802.0
2020-05-01 11:10:00,50.68,50.69,50.51,50.57,22911.0,42.5708,42.5792,42.428,42.4784,22911.0
2020-05-01 11:15:00,50.58,50.58,50.36,50.37,18640.0,42.4868,42.4868,42.302,42.3104,18640.0
2020-05-01 11:20:00,50.37,50.49,50.37,50.43,18208.0,42.3104,42.4112,42.3104,42.3608,18208.0
2020-05-01 11:25:00,50.43,50.45,50.34,50.39,21657.0,42.3608,42.3776,42.2852,42.3272,21657.0
2020-05-01 11:30:00,50.39,50.4,50.2,50.2,28932.0,42.3272,42.3356,42.1676,42.1676,28932.0
2020-05-01 11:35:00,50.19,50.32,50.19,50.29,29680.0,42.1592,42.2684,42.1592,42.2432,29680.0
2020-05-01 11:40:00,50.3,50.32,50.14,50.15,22617.0,42.2516,42.2684,42.1172,42.1256,22617.0
2020-05-01 11:45:00,50.14,50.14,49.94,49.97,52692.0,42.1172,42.1172,41.9492,41.9744,52692.0
2020-05-01 11:50:00,49.98,49.98,49.75,49.76,51636.0,41.9828,41.9828,41.7896,41.798,51636.0
2020-05-01 11:55:00,49.76,49.95,49.74,49.95,81772.0,41.798,41.9576,41.7812,41.9576,81772.0
2020-05-01 12:00:00,49.95,49.95,49.66,49.74,60535.0,41.9576,41.9576,41.714,41.7812,60535.0
2020-05-01 12:05:00,49.71,49.86,49.69,49.82,30365.0,41.756,41.882,41.7392,41.8484,30365.0
2020-05-01 12:10:00,49.82,50.11,49.78,50.11,63578.0,41.8484,42.092,41.8148,42.092,63578.0
2020-05-01 12:15:00,50.09,50.11,49.93,49.95,36117.0,42.0752,42.092,41.9408,41.9576,36117.0
2020-05-01 12:20:00,49.95,50.06,49.93,49.93,32522.0,41.9576,42.05,41.9408,41.9408,32522.0
2020-05-01 12:25:00,49.93,49.95,49.83,49.86,48618.0,41.9408,41.9576,41.8568,41.882,48618.0
2020-05-01 12:30:00,49.83,49.85,49.73,49.79,59925.0,41.8568,41.8736,41.7728,41.8232,59925.0
2020-05-01 12:35:00,49.79,49.86,49.7,49.85,36683.0,41.8232,41.882,41.7476,41.8736,36683.0
2020-05-01 12:40:00,49.86,49.87,49.73,49.79,25307.0,41.882,41.8904,41.7728,41.8232,25307.0
2020-05-01 12:45:00,49.8,49.88,49.78,49.88,28960.0,41.8316,41.8988,41.8148,41.8988,28960.0
2020-05-01 12:50:00,49.88,50.08,49.87,50.01,42080.0,41.8988,42.0668,41.8904,42.008,42080.0
2020-05-01 12:55:00,50.02,50.05,49.98,50.03,30678.0,42.0164,42.0416,41.9828,42.0248,30678.0
2020-05-01 13:00:00,50.04,50.26,50.0,50.25,22392.0,42.0332,42.218,41.9996,42.2096,22392.0
2020-05-01 13:05:00,50.27,50.29,50.13,50.13,22245.0,42.2264,42.2432,42.1088,42.1088,22245.0
2020-05-01 13:10:00,50.14,50.28,50.11,50.21,15317.0,42.1172,42.2348,42.092,42.176,15317.0
2020-05-01 13:15:00,50.2,50.27,50.16,50.19,21395.0,42.1676,42.2264,42.134,42.1592,21395.0
2020-05-01 13:20:00,50.18,50.24,50.14,50.14,23573.0,42.1508,42.2012,42.1172,42.1172,23573.0
2020-05-01 13:25:00,50.13,50.29,50.13,50.26,16831.0,42.1088,42.2432,42.1088,42.218,16831.0
2020-05-01 13:30:00,50.25,50.46,50.25,50.32,20900.0,42.2096,42.386,42.2096,42.2684,20900.0
2020-05-01 13:35:00,50.3,50.39,50.25,50.25,22046.0,42.2516,42.3272,42.2096,42.2096,22046.0
2020-05-01 13:40:00,50.24,50.3,50.16,50.19,19486.0,42.2012,42.2516,42.134,42.1592,19486.0
2020-05-01 13:45:00,50.19,50.23,50.13,50.19,23279.0,42.1592,42.1928,42.1088,42.1592,23279.0
2020-05-01 13:50:00,50.19,50.27,50.18,50.21,16557.0,42.1592,42.2264,42.1508,42.176,16557.0
2020-05-01 13:55:00,50.2,50.35,50.18,50.31,18156.0,42.1676,42.2936,42.1508,42.26,18156.0
2020-05-01 14:00:00,50.32,50.4,50.22,50.36,43620.0,42.2684,42.3356,42.1844,42.302,43620.0
2020-05-01 14:05:00,50.36,50.4,50.29,50.34,16627.0,42.302,42.3356,42.2432,42.2852,16627.0
2020-05-01 14:10:00,50.34,50.39,50.28,50.29,14764.0,42.2852,42.3272,42.2348,42.2432,14764.0
2020-05-01 14:15:00,50.31,50.39,50.28,50.39,14137.0,42.26,42.3272,42.2348,42.3272,14137.0
2020-05-01 14:20:00,50.39,50.49,50.38,50.49,15887.0,42.3272,42.4112,42.3188,42.4112,15887.0
2020-05-01 14:25:00,50.48,50.53,50.44,50.46,12545.0,42.4028,42.4448,42.3692,42.386,12545.0
2020-05-01 14:30:00,50.44,50.48,50.42,50.45,15709.0,42.3692,42.4028,42.3524,42.3776,15709.0
2020-05-01 14:35:00,50.45,50.46,50.37,50.43,15672.0,42.3776,42.386,42.3104,42.3608,15672.0
2020-05-01 14:40:00,50.43,50.49,50.4,50.48,17488.0,42.3608,42.4112,42.3356,42.4028,17488.0
2020-05-01 14:45:00,50.47,50.5,50.42,50.47,23654.0,42.3944,42.4196,42.3524,42.3944,23654.0
2020-05-01 14:50:00,50.46,50.47,50.4,50.44,19217.0,42.386,42.3944,42.3356,42.3692,19217.0
2020-05-01 14:55:00,50.46,50.58,50.44,50.56,22809.0,42.386,42.4868,42.3692,42.47,22809.0
2020-05-01 15:00:00,50.56,50.66,50.52,50.58,24677.0,42.47,42.554,42.4364,42.4868,24677.0
2020-05-01 15:05:00,50.58,50.7,50.55,50.68,24993.0,42.4868,42.5876,42.4616,42.5708,24993.0
2020-05-01 15:10:00,50.69,50.72,50.58,50.6,64495.0,42.5792,42.6044,42.4868,42.5036,64495.0
2020-05-01 15:15:00,50.6,50.82,50.59,50.81,38950.0,42.5036,42.6884,42.4952,42.68,38950.0
2020-05-01 15:20:00,50.82,50.83,50.75,50.76,58134.0,42.6884,42.6968,42.6296,42.638,58134.0
2020-05-01 15:25:00,50.77,50.77,50.67,50.73,25554.0,42.6464,42.6464,42.5624,42.6128,25554.0
2020-05-01 15:30:00,50.73,50.8,50.65,50.65,42690.0,42.6128,42.6716,42.5456,42.5456,42690.0
2020-05-01 15:35:00,50.64,50.68,50.5,50.56,70953.0,42.5372,42.5708,42.4196,42.47,70953.0
2020-05-01 15:40:00,50.57,50.67,50.47,50.52,49948.0,42.4784,42.5624,42.3944,42.4364,49948.0
2020-05-01 15:45:00,50.52,50.65,50.49,50.63,84651.0,42.4364,42.5456,42.4112,42.5288,84651.0
2020-05-01 15:50:00,50.62,50.62,50.24,50.26,99208.0,42.5204,42.5204,42.2012,42.218,99208.0
2020-05-01 15:55:00,50.27,50.45,50.26,50.42,213190.0,42.2264,42.3776,42.218,42.3524,213190.0
2020-05-04 09:30:00,48.8,49.23,48.61,49.12,280879.0,40.9916,41.3528,40.832,41.2604,280879.0
2020-05-04 09:35:00,49.07,49.1,48.77,48.87,83375.0,41.2184,41.2436,40.9664,41.0504,83375.0
2020-05-04 09:40:00,48.87,48.91,48.47,48.5,122798.0,41.0504,41.084,40.7144,40.7396,122798.0
2020-05-04 09:45:00,48.56,49.02,48.53,49.01,73302.0,40.79,41.1764,40.7648,41.168,73302.0
2020-05-04 09:50:00,48.98,49.06,48.78,48.96,62892.0,41.1428,41.21,40.9748,41.126,62892.0
2020-05-04 09:55:00,48.97,49.58,48.97,49.45,60011.0,41.1344,41.6468,41.1344,41.5376,60011.0
2020-05-04 10:00:00,49.41,49.63,49.36,49.48,35972.0,41.504,41.6888,41.462,41.5628,35972.0
2020-05-04 10:05:00,49.49,49.63,49.45,49.55,31846.0,41.5712,41.6888,41.5376,41.6216,31846.0
2020-05-04 10:10:00,49.57,49.7,49.47,49.65,40201.0,41.6384,41.7476,41.5544,41.7056,40201.0
2020-05-04 10:15:00,49.65,49.79,49.55,49.65,44439.0,41.7056,41.8232,41.6216,41.7056,44439.0
2020-05-04 10:20:00,49.64,49.68,49.48,49.49,28454.0,41.6972,41.7308,41.5628,41.5712,28454.0
2020-05-04 10:25:00,49.5,49.51,49.26,49.38,30739.0,41.5796,41.588,41.378,41.4788,30739.0
2020-05-04 10:30:00,49.38,49.38,49.19,49.22,26151.0,41.4788,41.4788,41.3192,41.3444,26151.0
2020-05-04 10:35:00,49.23,49.47,49.21,49.43,20329.0,41.3528,41.5544,41.336,41.5208,20329.0
2020-05-04 10:40:00,49.44,49.61,49.43,49.61,20192.0,41.5292,41.672,41.5208,41.672,20192.0
2020-05-04 10:45:00,49.56,49.65,49.49,49.57,30581.0,41.63,41.7056,41.5712,41.6384,30581.0
2020-05-04 10:50:00,49.56,49.57,49.37,49.41,34519.0,41.63,41.6384,41.4704,41.504,34519.0
2020-05-04 10:55:00,49.39,49.39,49.09,49.09,31140.0,41.4872,41.4872,41.2352,41.2352,31140.0
2020-05-04 11:00:00,49.09,49.09,48.95,48.98,48114.0,41.2352,41.2352,41.1176,41.1428,48114.0
2020-05-04 11:05:00,48.97,49.2,48.96,49.09,25896.0,41.1344,41.3276,41.126,41.2352,25896.0
2020-05-04 11:10:00,49.11,49.2,48.99,49.07,42396.0,41.252,41.3276,41.1512,41.2184,42396.0
2020-05-04 11:15:00,49.09,49.22,49.06,49.12,55797.0,41.2352,41.3444,41.21,41.2604,55797.0
2020-05-04 11:20:00,49.1,49.1,48.87,48.9,41726.0,41.2436,41.2436,41.0504,41.0756,41726.0
2020-05-04 11:25:00,48.89,48.89,48.65,48.68,92273.0,41.0672,41.0672,40.8656,40.8908,92273.0
2020-05-04 11:30:00,48.68,48.73,48.55,48.69,91461.0,40.8908,40.9328,40.7816,40.8992,91461.0
2020-05-04 11:35:00,48.69,48.77,48.65,48.77,53430.0,40.8992,40.9664,40.8656,40.9664,53430.0
2020-05-04 11:40:00,48.78,49.05,48.73,49.05,66928.0,40.9748,41.2016,40.9328,41.2016,66928.0
2020-05-04 11:45:00,49.04,49.13,48.91,49.03,40816.0,41.1932,41.2688,41.084,41.1848,40816.0
2020-05-04 11:50:00,49.04,49.06,48.96,48.98,20641.0,41.1932,41.21,41.126,41.1428,20641.0
2020-05-04 11:55:00,48.99,49.02,48.93,48.96,18310.0,41.1512,41.1764,41.1008,41.126,18310.0
2020-05-04 12:00:00,48.97,49.06,48.91,49.04,18887.0,41.1344,41.21,41.084,41.1932,18887.0
2020-05-04 12:05:00,49.06,49.08,48.96,49.04,18315.0,41.21,41.2268,41.126,41.1932,18315.0
2020-05-04 12:10:00,49.04,49.08,48.99,48.99,16582.0,41.1932,41.2268,41.1512,41.1512,16582.0
2020-05-04 12:15:00,48.96,49.03,48.93,48.98,20329.0,41.126,41.1848,41.1008,41.1428,20329.0
2020-05-04 12:20:00,48.98,49.1,48.98,49.09,24544.0,41.1428,41.2436,41.1428,41.2352,24544.0
2020-05-04 12:25:00,49.08,49.15,49.08,49.09,29146.0,41.2268,41.2856,41.2268,41.2352,29146.0
2020-05-04 12:30:00,49.1,49.12,49.02,49.04,23283.0,41.2436,41.2604,41.1764,41.1932,23283.0
2020-05-04 12:35:00,49.05,49.07,48.92,48.94,18401.0,41.2016,41.2184,41.0924,41.1092,18401.0
2020-05-04 12:40:00,48.95,48.97,48.87,48.91,20211.0,41.1176,41.1344,41.0504,41.084,20211.0
2020-05-04 12:45:00,48.91,48.94,48.79,48.8,18564.0,41.084,41.1092,40.9832,40.9916,18564.0
2020-05-04 12:50:00,48.81,48.85,48.73,48.74,29238.0,41.0,41.0336,40.9328,40.9412,29238.0
2020-05-04 12:55:00,48.74,48.8,48.73,48.75,20264.0,40.9412,40.9916,40.9328,40.9496,20264.0
2020-05-04 13:00:00,48.76,48.82,48.74,48.78,38091.0,40.958,41.0084,40.9412,40.9748,38091.0
2020-05-04 13:05:00,48.77,48.79,48.74,48.75,20386.0,40.9664,40.9832,40.9412,40.9496,20386.0
2020-05-04 13:10:00,48.78,48.78,48.6,48.65,50498.0,40.9748,40.9748,40.8236,40.8656,50498.0
2020-05-04 13:15:00,48.63,48.66,48.54,48.59,32157.0,40.8488,40.874,40.7732,40.8152,32157.0
2020-05-04 13:20:00,48.58,48.66,48.56,48.65,23195.0,40.8068,40.874,40.79,40.8656,23195.0
2020-05-04 13:25:00,48.64,48.72,48.63,48.68,24547.0,40.8572,40.9244,40.8488,40.8908,24547.0
2020-05-04 13:30:00,48.69,48.76,48.68,48.71,23005.0,40.8992,40.958,40.8908,40.916,23005.0
2020-05-04 13:35:00,48.71,48.78,48.7,48.75,20005.0,40.916,40.9748,40.9076,40.9496,20005.0
2020-05-04 13:40:00,48.78,48.81,48.67,48.67,16839.0,40.9748,41.0,40.8824,40.8824,16839.0
2020-05-04 13:45:00,48.68,48.86,48.66,48.83,21598.0,40.8908,41.042,40.874,41.0168,21598.0
2020-05-04 13:50:00,48.85,48.88,48.8,48.81,17131.0,41.0336,41.0588,40.9916,41.0,17131.0
2020-05-04 13:55:00,48.83,48.87,48.79,48.82,19005.0,41.0168,41.0504,40.9832,41.0084,19005.0
2020-05-04 14:00:00,48.8,48.84,48.77,48.82,20784.0,40.9916,41.0252,40.9664,41.0084,20784.0
2020-05-04 14:05:00,48.82,48.84,48.75,48.79,31029.0,41.0084,41.0252,40.9496,40.9832,31029.0
2020-05-04 14:10:00,48.79,48.98,48.78,48.89,19706.0,40.9832,41.1428,40.9748,41.0672,19706.0
2020-05-04 14:15:00,48.88,48.92,48.85,48.92,17048.0,41.0588,41.0924,41.0336,41.0924,17048.0
2020-05-04 14:20:00,48.9,48.93,48.84,48.89,22947.0,41.0756,41.1008,41.0252,41.0672,22947.0
2020-05-04 14:25:00,48.9,48.9,48.74,48.77,26445.0,41.0756,41.0756,40.9412,40.9664,26445.0
2020-05-04 14:30:00,48.74,48.83,48.66,48.7,27510.0,40.9412,41.0168,40.874,40.9076,27510.0
2020-05-04 14:35:00,48.71,48.71,48.61,48.63,18709.0,40.916,40.916,40.832,40.8488,18709.0
2020-05-04 14:40:00,48.63,48.8,48.62,48.74,53618.0,40.8488,40.9916,40.8404,40.9412,53618.0
2020-05-04 14:45:00,48.73,48.95,48.72,48.95,23136.0,40.9328,41.1176,40.9244,41.1176,23136.0
2020-05-04 14:50:00,48.98,49.1,48.94,48.96,22154.0,41.1428,41.2436,41.1092,41.126,22154.0
2020-05-04 14:55:00,48.97,49.03,48.9,48.95,31242.0,41.1344,41.1848,41.0756,41.1176,31242.0
2020-05-04 15:00:00,48.95,48.99,48.87,48.93,48645.0,41.1176,41.1512,41.0504,41.1008,48645.0
2020-05-04 15:05:00,48.93,48.97,48.88,48.96,41777.0,41.1008,41.1344,41.0588,41.126,41777.0
2020-05-04 15:10:00,48.96,49.09,48.95,48.96,131296.0,41.126,41.2352,41.1176,41.126,131296.0
2020-05-04 15:15:00,48.96,49.11,48.95,49.05,54016.0,41.126,41.252,41.1176,41.2016,54016.0
2020-05-04 15:20:00,49.04,49.11,49.0,49.09,34301.0,41.1932,41.252,41.1596,41.2352,34301.0
2020-05-04 15:25:00,49.08,49.24,48.99,49.22,47593.0,41.2268,41.3612,41.1512,41.3444,47593.0
2020-05-04 15:30:00,49.22,49.38,49.21,49.37,53197.0,41.3444,41.4788,41.336,41.4704,53197.0
2020-05-04 15:35:00,49.36,49.5,49.32,49.48,57204.0,41.462,41.5796,41.4284,41.5628,57204.0
2020-05-04 15:40:00,49.5,49.63,49.48,49.59,68661.0,41.5796,41.6888,41.5628,41.6552,68661.0
2020-05-04 15:45:00,49.59,49.62,49.43,49.46,64219.0,41.6552,41.6804,41.5208,41.546,64219.0
2020-05-04 15:50:00,49.47,49.62,49.36,49.38,116295.0,41.5544,41.6804,41.462,41.4788,116295.0
2020-05-04 15:55:00,49.38,49.55,49.28,49.45,225453.0,41.4788,41.6216,41.3948,41.5376,225453.0
2020-05-05 09:30:00,50.25,50.66,50.1,50.58,74864.0,42.2096,42.554,42.0836,42.4868,74864.0
2020-05-05 09:35:00,50.56,50.56,50.35,50.39,41965.0,42.47,42.47,42.2936,42.3272,41965.0
2020-05-05 09:40:00,50.37,50.49,50.21,50.4,34156.0,42.3104,42.4112,42.176,42.3356,34156.0
2020-05-05 09:45:00,50.41,51.0,50.41,50.96,74817.0,42.344,42.8396,42.344,42.806,74817.0
2020-05-05 09:50:00,50.97,51.2,50.96,51.13,59625.0,42.8144,43.0076,42.806,42.9488,59625.0
2020-05-05 09:55:00,51.11,51.39,51.09,51.3,47956.0,42.932,43.1672,42.9152,43.0916,47956.0
2020-05-05 10:00:00,51.19,51.5,51.19,51.47,41577.0,42.9992,43.2596,42.9992,43.2344,41577.0
2020-05-05 10:05:00,51.47,51.48,51.12,51.14,54331.0,43.2344,43.2428,42.9404,42.9572,54331.0
2020-05-05 10:10:00,51.14,51.15,50.96,50.98,64641.0,42.9572,42.9656,42.806,42.8228,64641.0
2020-05-05 10:15:00,50.96,51.13,50.93,51.0,46908.0,42.806,42.9488,42.7808,42.8396,46908.0
2020-05-05 10:20:00,50.98,51.02,50.9,51.0,57293.0,42.8228,42.8564,42.7556,42.8396,57293.0
2020-05-05 10:25:00,51.01,51.03,50.9,50.98,35704.0,42.848,42.8648,42.7556,42.8228,35704.0
2020-05-05 10:30:00,50.97,51.04,50.92,50.95,30173.0,42.8144,42.8732,42.7724,42.7976,30173.0
2020-05-05 10:35:00,50.96,51.04,50.91,51.01,35004.0,42.806,42.8732,42.764,42.848,35004.0
2020-05-05 10:40:00,51.02,51.05,50.92,50.99,23230.0,42.8564,42.8816,42.7724,42.8312,23230.0
2020-05-05 10:45:00,50.99,51.1,50.86,50.93,27632.0,42.8312,42.9236,42.722,42.7808,27632.0
2020-05-05 10:50:00,50.98,51.08,50.95,51.07,27391.0,42.8228,42.9068,42.7976,42.8984,27391.0
2020-05-05 10:55:00,51.07,51.11,51.0,51.06,34877.0,42.8984,42.932,42.8396,42.89,34877.0
2020-05-05 11:00:00,51.05,51.31,51.04,51.28,46494.0,42.8816,43.1,42.8732,43.0748,46494.0
2020-05-05 11:05:00,51.3,51.4,51.28,51.4,39531.0,43.0916,43.1756,43.0748,43.1756,39531.0
2020-05-05 11:10:00,51.4,51.4,51.22,51.23,55898.0,43.1756,43.1756,43.0244,43.0328,55898.0
2020-05-05 11:15:00,51.23,51.3,51.17,51.28,23027.0,43.0328,43.0916,42.9824,43.0748,23027.0
2020-05-05 11:20:00,51.29,51.41,51.29,51.41,16444.0,43.0832,43.184,43.0832,43.184,16444.0
2020-05-05 11:25:00,51.41,51.43,51.31,51.37,29869.0,43.184,43.2008,43.1,43.1504,29869.0
2020-05-05 11:30:00,51.37,51.47,51.37,51.46,24482.0,43.1504,43.2344,43.1504,43.226,24482.0
2020-05-05 11:35:00,51.45,51.49,51.43,51.44,26503.0,43.2176,43.2512,43.2008,43.2092,26503.0
2020-05-05 11:40:00,51.45,51.6,51.45,51.6,49807.0,43.2176,43.3436,43.2176,43.3436,49807.0
2020-05-05 11:45:00,51.59,51.59,51.45,51.47,25397.0,43.3352,43.3352,43.2176,43.2344,25397.0
2020-05-05 11:50:00,51.46,51.5,51.4,51.49,17855.0,43.226,43.2596,43.1756,43.2512,17855.0
2020-05-05 11:55:00,51.5,51.55,51.48,51.53,25869.0,43.2596,43.3016,43.2428,43.2848,25869.0
2020-05-05 12:00:00,51.53,51.56,51.48,51.5,31529.0,43.2848,43.31,43.2428,43.2596,31529.0
2020-05-05 12:05:00,51.5,51.53,51.49,51.52,24446.0,43.2596,43.2848,43.2512,43.2764,24446.0
2020-05-05 12:10:00,51.51,51.59,51.5,51.56,21542.0,43.268,43.3352,43.2596,43.31,21542.0
2020-05-05 12:15:00,51.56,51.56,51.45,51.46,27385.0,43.31,43.31,43.2176,43.226,27385.0
2020-05-05 12:20:00,51.44,51.5,51.41,51.45,18289.0,43.2092,43.2596,43.184,43.2176,18289.0
2020-05-05 12:25:00,51.45,51.47,51.33,51.41,13245.0,43.2176,43.2344,43.1168,43.184,13245.0
2020-05-05 12:30:00,51.4,51.49,51.4,51.44,14814.0,43.1756,43.2512,43.1756,43.2092,14814.0
2020-05-05 12:35:00,51.44,51.47,51.4,51.44,21448.0,43.2092,43.2344,43.1756,43.2092,21448.0
2020-05-05 12:40:00,51.42,51.51,51.42,51.5,35293.0,43.1924,43.268,43.1924,43.2596,35293.0
2020-05-05 12:45:00,51.51,51.57,51.49,51.54,21683.0,43.268,43.3184,43.2512,43.2932,21683.0
2020-05-05 12:50:00,51.54,51.54,51.45,51.53,38351.0,43.2932,43.2932,43.2176,43.2848,38351.0
2020-05-05 12:55:00,51.54,51.63,51.52,51.62,40959.0,43.2932,43.3688,43.2764,43.3604,40959.0
2020-05-05 13:00:00,51.61,51.65,51.44,51.46,32114.0,43.352,43.3856,43.2092,43.226,32114.0
2020-05-05 13:05:00,51.44,51.45,51.3,51.34,48879.0,43.2092,43.2176,43.0916,43.1252,48879.0
2020-05-05 13:10:00,51.34,51.34,51.18,51.31,15750.0,43.1252,43.1252,42.9908,43.1,15750.0
2020-05-05 13:15:00,51.32,51.35,51.3,51.33,9254.0,43.1084,43.1336,43.0916,43.1168,9254.0
2020-05-05 13:20:00,51.32,51.32,51.17,51.17,16409.0,43.1084,43.1084,42.9824,42.9824,16409.0
2020-05-05 13:25:00,51.2,51.26,51.15,51.19,20319.0,43.0076,43.058,42.9656,42.9992,20319.0
2020-05-05 13:30:00,51.19,51.22,51.13,51.18,14168.0,42.9992,43.0244,42.9488,42.9908,14168.0
2020-05-05 13:35:00,51.18,51.19,50.98,51.03,57213.0,42.9908,42.9992,42.8228,42.8648,57213.0
2020-05-05 13:40:00,51.02,51.07,51.0,51.04,21447.0,42.8564,42.8984,42.8396,42.8732,21447.0
2020-05-05 13:45:00,51.03,51.16,51.0,51.11,23501.0,42.8648,42.974,42.8396,42.932,23501.0
2020-05-05 13:50:00,51.11,51.23,51.1,51.21,12973.0,42.932,43.0328,42.9236,43.016,12973.0
2020-05-05 13:55:00,51.22,51.26,51.15,51.17,10525.0,43.0244,43.058,42.9656,42.9824,10525.0
2020-05-05 14:00:00,51.16,51.17,51.05,51.05,23841.0,42.974,42.9824,42.8816,42.8816,23841.0
2020-05-05 14:05:00,51.05,51.19,51.05,51.15,17411.0,42.8816,42.9992,42.8816,42.9656,17411.0
2020-05-05 14:10:00,51.14,51.37,51.11,51.29,26199.0,42.9572,43.1504,42.932,43.0832,26199.0
2020-05-05 14:15:00,51.28,51.28,51.08,51.14,26750.0,43.0748,43.0748,42.9068,42.9572,26750.0
2020-05-05 14:20:00,51.16,51.17,51.11,51.15,11428.0,42.974,42.9824,42.932,42.9656,11428.0
2020-05-05 14:25:00,51.15,51.19,51.12,51.16,10462.0,42.9656,42.9992,42.9404,42.974,10462.0
2020-05-05 14:30:00,51.15,51.29,51.15,51.21,43449.0,42.9656,43.0832,42.9656,43.016,43449.0
2020-05-05 14:35:00,51.22,51.3,51.21,51.28,31533.0,43.0244,43.0916,43.016,43.0748,31533.0
2020-05-05 14:40:00,51.3,51.43,51.23,51.43,18428.0,43.0916,43.2008,43.0328,43.2008,18428.0
2020-05-05 14:45:00,51.43,51.44,51.37,51.43,11676.0,43.2008,43.2092,43.1504,43.2008,11676.0
2020-05-05 14:50:00,51.42,51.47,51.15,51.32,31085.0,43.1924,43.2344,42.9656,43.1084,31085.0
2020-05-05 14:55:00,51.32,51.37,51.3,51.36,21658.0,43.1084,43.1504,43.0916,43.142,21658.0
2020-05-05 15:00:00,51.34,51.47,51.25,51.45,19824.0,43.1252,43.2344,43.0496,43.2176,19824.0
2020-05-05 15:05:00,51.45,51.5,51.44,51.5,32715.0,43.2176,43.2596,43.2092,43.2596,32715.0
2020-05-05 15:10:00,51.49,51.57,51.45,51.55,44191.0,43.2512,43.3184,43.2176,43.3016,44191.0
2020-05-05 15:15:00,51.55,51.55,51.27,51.29,54732.0,43.3016,43.3016,43.0664,43.0832,54732.0
2020-05-05 15:20:00,51.28,51.3,51.11,51.15,44677.0,43.0748,43.0916,42.932,42.9656,44677.0
2020-05-05 15:25:00,51.14,51.19,50.81,50.89,39556.0,42.9572,42.9992,42.68,42.7472,39556.0
2020-05-05 15:30:00,50.89,50.91,50.7,50.72,34620.0,42.7472,42.764,42.5876,42.6044,34620.0
2020-05-05 15:35:00,50.73,50.73,50.43,50.53,42350.0,42.6128,42.6128,42.3608,42.4448,42350.0
2020-05-05 15:40:00,50.53,50.62,50.49,50.62,49958.0,42.4448,42.5204,42.4112,42.5204,49958.0
2020-05-05 15:45:00,50.65,50.65,50.5,50.6,37136.0,42.5456,42.5456,42.4196,42.5036,37136.0
2020-05-05 15:50:00,50.6,50.89,50.6,50.8,81977.0,42.5036,42.7472,42.5036,42.6716,81977.0
2020-05-05 15:55:00,50.79,50.8,50.58,50.64,110085.0,42.6632,42.6716,42.4868,42.5372,110085.0
2020-05-06 09:30:00,51.0,51.19,50.89,50.98,137590.0,42.8396,42.9992,42.7472,42.8228,137590.0
2020-05-06 09:35:00,50.99,51.19,50.93,51.0,80780.0,42.8312,42.9992,42.7808,42.8396,80780.0
2020-05-06 09:40:00,51.01,51.21,50.79,50.94,58084.0,42.848,43.016,42.6632,42.7892,58084.0
2020-05-06 09:45:00,50.94,51.45,50.92,51.31,45253.0,42.7892,43.2176,42.7724,43.1,45253.0
2020-05-06 09:50:00,51.31,51.54,51.18,51.18,73817.0,43.1,43.2932,42.9908,42.9908,73817.0
2020-05-06 09:55:00,51.18,51.2,50.79,50.79,101200.0,42.9908,43.0076,42.6632,42.6632,101200.0
2020-05-06 10:00:00,50.72,50.85,50.55,50.61,73869.0,42.6044,42.7136,42.4616,42.512,73869.0
2020-05-06 10:05:00,50.6,50.76,50.55,50.58,64664.0,42.5036,42.638,42.4616,42.4868,64664.0
2020-05-06 10:10:00,50.58,50.61,50.46,50.55,96071.0,42.4868,42.512,42.386,42.4616,96071.0
2020-05-06 10:15:00,50.56,50.71,50.44,50.52,231185.0,42.47,42.596,42.3692,42.4364,231185.0
2020-05-06 10:20:00,50.51,50.82,50.49,50.8,41412.0,42.428,42.6884,42.4112,42.6716,41412.0
2020-05-06 10:25:00,50.81,50.94,50.78,50.83,38572.0,42.68,42.7892,42.6548,42.6968,38572.0
2020-05-06 10:30:00,50.84,50.93,50.74,50.85,52569.0,42.7052,42.7808,42.6212,42.7136,52569.0
2020-05-06 10:35:00,50.85,50.85,50.59,50.68,94239.0,42.7136,42.7136,42.4952,42.5708,94239.0
2020-05-06 10:40:00,50.68,50.87,50.66,50.86,51595.0,42.5708,42.7304,42.554,42.722,51595.0
2020-05-06 10:45:00,50.86,51.1,50.85,50.93,36126.0,42.722,42.9236,42.7136,42.7808,36126.0
2020-05-06 10:50:00,50.92,51.0,50.74,50.89,122724.0,42.7724,42.8396,42.6212,42.7472,122724.0
2020-05-06 10:55:00,50.88,51.04,50.8,50.82,81651.0,42.7388,42.8732,42.6716,42.6884,81651.0
2020-05-06 11:00:00,50.82,51.14,50.78,50.84,170184.0,42.6884,42.9572,42.6548,42.7052,170184.0
2020-05-06 11:05:00,50.87,50.88,50.61,50.71,190479.0,42.7304,42.7388,42.512,42.596,190479.0
2020-05-06 11:10:00,50.72,50.78,50.54,50.59,45468.0,42.6044,42.6548,42.4532,42.4952,45468.0
2020-05-06 11:15:00,50.58,50.68,50.55,50.56,39535.0,42.4868,42.5708,42.4616,42.47,39535.0
2020-05-06 11:20:00,50.55,50.68,50.39,50.42,171942.0,42.4616,42.5708,42.3272,42.3524,171942.0
2020-05-06 11:25:00,50.39,50.6,50.34,50.53,66372.0,42.3272,42.5036,42.2852,42.4448,66372.0
2020-05-06 11:30:00,50.52,50.6,50.44,50.53,40366.0,42.4364,42.5036,42.3692,42.4448,40366.0
2020-05-06 11:35:00,50.52,50.74,50.52,50.58,58306.0,42.4364,42.6212,42.4364,42.4868,58306.0
2020-05-06 11:40:00,50.59,50.65,50.44,50.45,34931.0,42.4952,42.5456,42.3692,42.3776,34931.0
2020-05-06 11:45:00,50.44,50.61,50.44,50.6,36093.0,42.3692,42.512,42.3692,42.5036,36093.0
2020-05-06 11:50:00,50.59,50.61,50.44,50.55,24906.0,42.4952,42.512,42.3692,42.4616,24906.0
2020-05-06 11:55:00,50.55,50.8,50.5,50.8,21766.0,42.4616,42.6716,42.4196,42.6716,21766.0
2020-05-06 12:00:00,50.8,50.91,50.75,50.87,22894.0,42.6716,42.764,42.6296,42.7304,22894.0
2020-05-06 12:05:00,50.86,50.87,50.64,50.68,32968.0,42.722,42.7304,42.5372,42.5708,32968.0
2020-05-06 12:10:00,50.68,50.75,50.67,50.73,41639.0,42.5708,42.6296,42.5624,42.6128,41639.0
2020-05-06 12:15:00,50.74,50.95,50.73,50.84,102637.0,42.6212,42.7976,42.6128,42.7052,102637.0
2020-05-06 12:20:00,50.84,50.88,50.72,50.86,127787.0,42.7052,42.7388,42.6044,42.722,127787.0
2020-05-06 12:25:00,50.88,50.94,50.79,50.8,39169.0,42.7388,42.7892,42.6632,42.6716,39169.0
2020-05-06 12:30:00,50.81,50.84,50.75,50.83,43449.0,42.68,42.7052,42.6296,42.6968,43449.0
2020-05-06 12:35:00,50.84,50.86,50.8,50.81,46151.0,42.7052,42.722,42.6716,42.68,46151.0
2020-05-06 12:40:00,50.82,50.82,50.7,50.75,38971.0,42.6884,42.6884,42.5876,42.6296,38971.0
2020-05-06 12:45:00,50.75,50.91,50.75,50.91,22346.0,42.6296,42.764,42.6296,42.764,22346.0
2020-05-06 12:50:00,50.91,51.0,50.89,50.99,50332.0,42.764,42.8396,42.7472,42.8312,50332.0
2020-05-06 12:55:00,50.98,51.0,50.86,50.88,23440.0,42.8228,42.8396,42.722,42.7388,23440.0
2020-05-06 13:00:00,50.87,50.94,50.65,50.79,211223.0,42.7304,42.7892,42.5456,42.6632,211223.0
2020-05-06 13:05:00,50.8,50.87,50.73,50.85,38153.0,42.6716,42.7304,42.6128,42.7136,38153.0
2020-05-06 13:10:00,50.85,50.88,50.8,50.87,19348.0,42.7136,42.7388,42.6716,42.7304,19348.0
2020-05-06 13:15:00,50.87,50.9,50.85,50.88,37423.0,42.7304,42.7556,42.7136,42.7388,37423.0
2020-05-06 13:20:00,50.88,50.9,50.72,50.89,51654.0,42.7388,42.7556,42.6044,42.7472,51654.0
2020-05-06 13:25:00,50.9,50.94,50.83,50.94,31290.0,42.7556,42.7892,42.6968,42.7892,31290.0
2020-05-06 13:30:00,50.92,51.0,50.92,50.95,35239.0,42.7724,42.8396,42.7724,42.7976,35239.0
2020-05-06 13:35:00,50.96,51.0,50.94,51.0,25531.0,42.806,42.8396,42.7892,42.8396,25531.0
2020-05-06 13:40:00,50.98,51.01,50.95,51.0,35121.0,42.8228,42.848,42.7976,42.8396,35121.0
2020-05-06 13:45:00,51.0,51.09,50.96,50.96,19295.0,42.8396,42.9152,42.806,42.806,19295.0
2020-05-06 13:50:00,50.96,51.04,50.94,51.01,16001.0,42.806,42.8732,42.7892,42.848,16001.0
2020-05-06 13:55:00,51.01,51.02,50.91,50.94,189534.0,42.848,42.8564,42.764,42.7892,189534.0
2020-05-06 14:00:00,50.94,51.01,50.89,50.96,35569.0,42.7892,42.848,42.7472,42.806,35569.0
2020-05-06 14:05:00,50.96,51.01,50.94,50.97,34289.0,42.806,42.848,42.7892,42.8144,34289.0
2020-05-06 14:10:00,50.98,50.99,50.9,50.93,67888.0,42.8228,42.8312,42.7556,42.7808,67888.0
2020-05-06 14:15:00,50.93,51.0,50.85,50.85,51100.0,42.7808,42.8396,42.7136,42.7136,51100.0
2020-05-06 14:20:00,50.85,50.99,50.84,50.98,81059.0,42.7136,42.8312,42.7052,42.8228,81059.0
2020-05-06 14:25:00,50.98,51.02,50.9,50.91,29576.0,42.8228,42.8564,42.7556,42.764,29576.0
2020-05-06 14:30:00,50.91,51.08,50.85,51.03,43436.0,42.764,42.9068,42.7136,42.8648,43436.0
2020-05-06 14:35:00,51.02,51.05,50.94,51.02,43820.0,42.8564,42.8816,42.7892,42.8564,43820.0
2020-05-06 14:40:00,51.01,51.08,51.0,51.07,36101.0,42.848,42.9068,42.8396,42.8984,36101.0
2020-05-06 14:45:00,51.08,51.26,51.07,51.25,41304.0,42.9068,43.058,42.8984,43.0496,41304.0
2020-05-06 14:50:00,51.25,51.3,51.21,51.22,18986.0,43.0496,43.0916,43.016,43.0244,18986.0
2020-05-06 14:55:00,51.21,51.24,51.07,51.12,149080.0,43.016,43.0412,42.8984,42.9404,149080.0
2020-05-06 15:00:00,51.11,51.25,51.11,51.24,57431.0,42.932,43.0496,42.932,43.0412,57431.0
2020-05-06 15:05:00,51.24,51.38,51.18,51.3,36928.0,43.0412,43.1588,42.9908,43.0916,36928.0
2020-05-06 15:10:00,51.29,51.45,51.27,51.41,30014.0,43.0832,43.2176,43.0664,43.184,30014.0
2020-05-06 15:15:00,51.41,51.47,51.27,51.32,28488.0,43.184,43.2344,43.0664,43.1084,28488.0
2020-05-06 15:20:00,51.32,51.47,51.32,51.42,72965.0,43.1084,43.2344,43.1084,43.1924,72965.0
2020-05-06 15:25:00,51.42,51.45,51.32,51.38,52604.0,43.1924,43.2176,43.1084,43.1588,52604.0
2020-05-06 15:30:00,51.38,51.38,51.21,51.27,246931.0,43.1588,43.1588,43.016,43.0664,246931.0
2020-05-06 15:35:00,51.27,51.4,51.24,51.38,64969.0,43.0664,43.1756,43.0412,43.1588,64969.0
2020-05-06 15:40:00,51.39,51.48,51.29,51.48,102221.0,43.1672,43.2428,43.0832,43.2428,102221.0
2020-05-06 15:45:00,51.48,51.5,51.35,51.38,87669.0,43.2428,43.2596,43.1336,43.1588,87669.0
2020-05-06 15:50:00,51.36,51.53,51.24,51.46,199182.0,43.142,43.2848,43.0412,43.226,199182.0
2020-05-06 15:55:00,51.45,51.46,51.13,51.2,302921.0,43.2176,43.226,42.9488,43.0076,302921.0
2020-05-07 09:30:00,52.1,52.92,52.0,52.85,123223.0,43.7636,44.4524,43.6796,44.3936,123223.0
2020-05-07 09:35:00,52.87,53.2,52.83,53.05,109736.0,44.4104,44.6876,44.3768,44.5616,109736.0
2020-05-07 09:40:00,53.02,53.16,52.96,52.96,65530.0,44.5364,44.654,44.486,44.486,65530.0
2020-05-07 09:45:00,52.94,53.31,52.85,53.25,76121.0,44.4692,44.78,44.3936,44.7296,76121.0
2020-05-07 09:50:00,53.22,53.3,53.11,53.24,62673.0,44.7044,44.7716,44.612,44.7212,62673.0
2020-05-07 09:55:00,53.24,53.28,53.05,53.08,50837.0,44.7212,44.7548,44.5616,44.5868,50837.0
2020-05-07 10:00:00,53.08,53.13,52.85,52.85,40885.0,44.5868,44.6288,44.3936,44.3936,40885.0
2020-05-07 10:05:00,52.85,52.85,52.54,52.74,25717.0,44.3936,44.3936,44.1332,44.3012,25717.0
2020-05-07 10:10:00,52.73,52.83,52.7,52.82,36084.0,44.2928,44.3768,44.2676,44.3684,36084.0
2020-05-07 10:15:00,52.82,52.91,52.72,52.9,24014.0,44.3684,44.444,44.2844,44.4356,24014.0
2020-05-07 10:20:00,52.9,52.98,52.82,52.96,36570.0,44.4356,44.5028,44.3684,44.486,36570.0
2020-05-07 10:25:00,52.95,53.02,52.91,52.92,22063.0,44.4776,44.5364,44.444,44.4524,22063.0
2020-05-07 10:30:00,52.91,52.99,52.9,52.93,20782.0,44.444,44.5112,44.4356,44.4608,20782.0
2020-05-07 10:35:00,52.93,52.96,52.79,52.83,49266.0,44.4608,44.486,44.3432,44.3768,49266.0
2020-05-07 10:40:00,52.82,52.97,52.82,52.88,43776.0,44.3684,44.4944,44.3684,44.4188,43776.0
2020-05-07 10:45:00,52.88,52.88,52.75,52.75,39401.0,44.4188,44.4188,44.3096,44.3096,39401.0
2020-05-07 10:50:00,52.73,52.83,52.72,52.74,27709.0,44.2928,44.3768,44.2844,44.3012,27709.0
2020-05-07 10:55:00,52.75,52.79,52.66,52.73,40106.0,44.3096,44.3432,44.234,44.2928,40106.0
2020-05-07 11:00:00,52.73,52.76,52.68,52.7,31730.0,44.2928,44.318,44.2508,44.2676,31730.0
2020-05-07 11:05:00,52.7,52.75,52.62,52.67,29688.0,44.2676,44.3096,44.2004,44.2424,29688.0
2020-05-07 11:10:00,52.68,52.77,52.63,52.72,24549.0,44.2508,44.3264,44.2088,44.2844,24549.0
2020-05-07 11:15:00,52.72,52.73,52.48,52.65,51849.0,44.2844,44.2928,44.0828,44.2256,51849.0
2020-05-07 11:20:00,52.64,52.67,52.55,52.63,101932.0,44.2172,44.2424,44.1416,44.2088,101932.0
2020-05-07 11:25:00,52.61,52.62,52.53,52.6,38227.0,44.192,44.2004,44.1248,44.1836,38227.0
2020-05-07 11:30:00,52.6,52.65,52.44,52.57,40785.0,44.1836,44.2256,44.0492,44.1584,40785.0
2020-05-07 11:35:00,52.57,52.62,52.35,52.4,52429.0,44.1584,44.2004,43.9736,44.0156,52429.0
2020-05-07 11:40:00,52.4,52.59,52.38,52.58,14485.0,44.0156,44.1752,43.9988,44.1668,14485.0
2020-05-07 11:45:00,52.57,52.64,52.57,52.62,9722.0,44.1584,44.2172,44.1584,44.2004,9722.0
2020-05-07 11:50:00,52.63,52.76,52.58,52.75,85451.0,44.2088,44.318,44.1668,44.3096,85451.0
2020-05-07 11:55:00,52.75,52.82,52.73,52.82,41641.0,44.3096,44.3684,44.2928,44.3684,41641.0
2020-05-07 12:00:00,52.82,52.91,52.68,52.7,45324.0,44.3684,44.444,44.2508,44.2676,45324.0
2020-05-07 12:05:00,52.69,52.8,52.61,52.63,100207.0,44.2592,44.3516,44.192,44.2088,100207.0
2020-05-07 12:10:00,52.62,52.71,52.61,52.69,7561.0,44.2004,44.276,44.192,44.2592,7561.0
2020-05-07 12:15:00,52.73,52.82,52.7,52.78,46681.0,44.2928,44.3684,44.2676,44.3348,46681.0
2020-05-07 12:20:00,52.79,52.87,52.77,52.84,25456.0,44.3432,44.4104,44.3264,44.3852,25456.0
2020-05-07 12:25:00,52.83,52.9,52.8,52.86,19838.0,44.3768,44.4356,44.3516,44.402,19838.0
2020-05-07 12:30:00,52.83,52.91,52.83,52.88,15648.0,44.3768,44.444,44.3768,44.4188,15648.0
2020-05-07 12:35:00,52.88,52.92,52.84,52.9,23557.0,44.4188,44.4524,44.3852,44.4356,23557.0
2020-05-07 12:40:00,52.89,52.94,52.89,52.89,18626.0,44.4272,44.4692,44.4272,44.4272,18626.0
2020-05-07 12:45:00,52.91,52.94,52.8,52.84,37325.0,44.444,44.4692,44.3516,44.3852,37325.0
2020-05-07 12:50:00,52.85,52.93,52.82,52.83,10757.0,44.3936,44.4608,44.3684,44.3768,10757.0
2020-05-07 12:55:00,52.82,52.96,52.82,52.95,28409.0,44.3684,44.486,44.3684,44.4776,28409.0
2020-05-07 13:00:00,52.94,53.01,52.94,53.0,25413.0,44.4692,44.528,44.4692,44.5196,25413.0
2020-05-07 13:05:00,53.01,53.01,52.92,53.0,31702.0,44.528,44.528,44.4524,44.5196,31702.0
2020-05-07 13:10:00,53.0,53.1,52.98,53.07,41952.0,44.5196,44.6036,44.5028,44.5784,41952.0
2020-05-07 13:15:00,53.07,53.08,52.98,52.98,16788.0,44.5784,44.5868,44.5028,44.5028,16788.0
2020-05-07 13:20:00,52.97,53.02,52.87,52.92,17032.0,44.4944,44.5364,44.4104,44.4524,17032.0
2020-05-07 13:25:00,52.91,52.99,52.86,52.97,172690.0,44.444,44.5112,44.402,44.4944,172690.0
2020-05-07 13:30:00,52.98,53.01,52.91,53.01,28971.0,44.5028,44.528,44.444,44.528,28971.0
2020-05-07 13:35:00,53.0,53.07,52.96,53.02,15224.0,44.5196,44.5784,44.486,44.5364,15224.0
2020-05-07 13:40:00,53.02,53.02,52.96,52.98,22351.0,44.5364,44.5364,44.486,44.5028,22351.0
2020-05-07 13:45:00,52.99,53.04,52.96,53.0,32059.0,44.5112,44.5532,44.486,44.5196,32059.0
2020-05-07 13:50:00,53.01,53.05,52.9,53.04,44679.0,44.528,44.5616,44.4356,44.5532,44679.0
2020-05-07 13:55:00,53.05,53.06,52.95,53.0,40179.0,44.5616,44.57,44.4776,44.5196,40179.0
2020-05-07 14:00:00,53.0,53.01,52.85,52.98,33839.0,44.5196,44.528,44.3936,44.5028,33839.0
2020-05-07 14:05:00,52.98,53.02,52.94,52.98,36826.0,44.5028,44.5364,44.4692,44.5028,36826.0
2020-05-07 14:10:00,52.98,53.06,52.97,53.06,34733.0,44.5028,44.57,44.4944,44.57,34733.0
2020-05-07 14:15:00,53.05,53.07,52.98,53.01,55377.0,44.5616,44.5784,44.5028,44.528,55377.0
2020-05-07 14:20:00,53.01,53.01,52.92,52.94,22057.0,44.528,44.528,44.4524,44.4692,22057.0
2020-05-07 14:25:00,52.9,53.02,52.9,53.02,37198.0,44.4356,44.5364,44.4356,44.5364,37198.0
2020-05-07 14:30:00,53.02,53.04,52.96,52.99,43925.0,44.5364,44.5532,44.486,44.5112,43925.0
2020-05-07 14:35:00,52.98,53.01,52.95,53.0,47425.0,44.5028,44.528,44.4776,44.5196,47425.0
2020-05-07 14:40:00,53.0,53.02,52.95,52.97,31271.0,44.5196,44.5364,44.4776,44.4944,31271.0
2020-05-07 14:45:00,52.98,53.0,52.89,52.98,30542.0,44.5028,44.5196,44.4272,44.5028,30542.0
2020-05-07 14:50:00,52.97,53.0,52.88,52.93,25870.0,44.4944,44.5196,44.4188,44.4608,25870.0
2020-05-07 14:55:00,52.92,52.99,52.83,52.97,190948.0,44.4524,44.5112,44.3768,44.4944,190948.0
2020-05-07 15:00:00,52.97,53.02,52.88,52.98,42727.0,44.4944,44.5364,44.4188,44.5028,42727.0
2020-05-07 15:05:00,52.98,53.0,52.91,52.95,39324.0,44.5028,44.5196,44.444,44.4776,39324.0
2020-05-07 15:10:00,52.94,52.95,52.82,52.91,49052.0,44.4692,44.4776,44.3684,44.444,49052.0
2020-05-07 15:15:00,52.91,52.91,52.75,52.9,85349.0,44.444,44.444,44.3096,44.4356,85349.0
2020-05-07 15:20:00,52.9,52.98,52.86,52.97,46012.0,44.4356,44.5028,44.402,44.4944,46012.0
2020-05-07 15:25:00,52.96,53.0,52.89,52.91,37683.0,44.486,44.5196,44.4272,44.444,37683.0
2020-05-07 15:30:00,52.91,52.93,52.77,52.85,45283.0,44.444,44.4608,44.3264,44.3936,45283.0
2020-05-07 15:35:00,52.85,52.9,52.78,52.84,178378.0,44.3936,44.4356,44.3348,44.3852,178378.0
2020-05-07 15:40:00,52.82,52.84,52.79,52.81,70365.0,44.3684,44.3852,44.3432,44.36,70365.0
2020-05-07 15:45:00,52.81,53.0,52.75,52.82,174581.0,44.36,44.5196,44.3096,44.3684,174581.0
2020-05-07 15:50:00,52.84,52.85,52.54,52.72,124578.0,44.3852,44.3936,44.1332,44.2844,124578.0
2020-05-07 15:55:00,52.73,52.84,52.7,52.8,254688.0,44.2928,44.3852,44.2676,44.3516,254688.0
2020-05-08 09:30:00,53.12,53.4,53.11,53.18,139500.0,44.6204,44.8556,44.612,44.6708,139500.0
2020-05-08 09:35:00,53.16,53.18,52.9,52.95,89512.0,44.654,44.6708,44.4356,44.4776,89512.0
2020-05-08 09:40:00,52.95,53.25,52.95,53.18,62140.0,44.4776,44.7296,44.4776,44.6708,62140.0
2020-05-08 09:45:00,53.18,53.37,53.01,53.08,76929.0,44.6708,44.8304,44.528,44.5868,76929.0
2020-05-08 09:50:00,53.07,53.15,52.97,53.03,30896.0,44.5784,44.6456,44.4944,44.5448,30896.0
2020-05-08 09:55:00,53.04,53.19,53.0,53.06,19955.0,44.5532,44.6792,44.5196,44.57,19955.0
2020-05-08 10:00:00,53.07,53.31,53.07,53.2,37424.0,44.5784,44.78,44.5784,44.6876,37424.0
2020-05-08 10:05:00,53.22,53.31,53.12,53.13,33437.0,44.7044,44.78,44.6204,44.6288,33437.0
2020-05-08 10:10:00,53.12,53.14,52.95,53.03,71922.0,44.6204,44.6372,44.4776,44.5448,71922.0
2020-05-08 10:15:00,53.02,53.08,52.93,52.98,151274.0,44.5364,44.5868,44.4608,44.5028,151274.0
2020-05-08 10:20:00,52.99,53.02,52.84,52.94,56939.0,44.5112,44.5364,44.3852,44.4692,56939.0
2020-05-08 10:25:00,52.92,53.1,52.9,52.95,56786.0,44.4524,44.6036,44.4356,44.4776,56786.0
2020-05-08 10:30:00,52.98,52.99,52.76,52.92,86360.0,44.5028,44.5112,44.318,44.4524,86360.0
2020-05-08 10:35:00,52.93,53.02,52.84,53.02,51335.0,44.4608,44.5364,44.3852,44.5364,51335.0
2020-05-08 10:40:00,53.01,53.01,52.63,52.64,59662.0,44.528,44.528,44.2088,44.2172,59662.0
2020-05-08 10:45:00,52.65,52.9,52.64,52.83,21085.0,44.2256,44.4356,44.2172,44.3768,21085.0
2020-05-08 10:50:00,52.82,52.95,52.75,52.76,41431.0,44.3684,44.4776,44.3096,44.318,41431.0
2020-05-08 10:55:00,52.77,52.78,52.63,52.69,48965.0,44.3264,44.3348,44.2088,44.2592,48965.0
2020-05-08 11:00:00,52.66,52.77,52.6,52.64,53306.0,44.234,44.3264,44.1836,44.2172,53306.0
2020-05-08 11:05:00,52.65,52.81,52.65,52.78,14455.0,44.2256,44.36,44.2256,44.3348,14455.0
2020-05-08 11:10:00,52.79,52.92,52.77,52.78,26483.0,44.3432,44.4524,44.3264,44.3348,26483.0
2020-05-08 11:15:00,52.79,52.92,52.77,52.89,24529.0,44.3432,44.4524,44.3264,44.4272,24529.0
2020-05-08 11:20:00,52.87,52.91,52.83,52.86,27224.0,44.4104,44.444,44.3768,44.402,27224.0
2020-05-08 11:25:00,52.87,52.99,52.87,52.94,95292.0,44.4104,44.5112,44.4104,44.4692,95292.0
2020-05-08 11:30:00,52.95,52.97,52.88,52.92,32153.0,44.4776,44.4944,44.4188,44.4524,32153.0
2020-05-08 11:35:00,52.92,52.96,52.91,52.94,36883.0,44.4524,44.486,44.444,44.4692,36883.0
2020-05-08 11:40:00,52.94,52.98,52.86,52.89,40770.0,44.4692,44.5028,44.402,44.4272,40770.0
2020-05-08 11:45:00,52.9,53.0,52.88,52.94,49157.0,44.4356,44.5196,44.4188,44.4692,49157.0
2020-05-08 11:50:00,52.94,52.94,52.79,52.81,36871.0,44.4692,44.4692,44.3432,44.36,36871.0
2020-05-08 11:55:00,52.81,52.98,52.81,52.95,25746.0,44.36,44.5028,44.36,44.4776,25746.0
2020-05-08 12:00:00,52.96,52.99,52.85,52.88,17465.0,44.486,44.5112,44.3936,44.4188,17465.0
2020-05-08 12:05:00,52.88,52.98,52.85,52.95,22066.0,44.4188,44.5028,44.3936,44.4776,22066.0
2020-05-08 12:10:00,52.96,52.96,52.81,52.91,33098.0,44.486,44.486,44.36,44.444,33098.0
2020-05-08 12:15:00,52.89,52.92,52.81,52.83,18771.0,44.4272,44.4524,44.36,44.3768,18771.0
2020-05-08 12:20:00,52.83,52.84,52.72,52.8,30015.0,44.3768,44.3852,44.2844,44.3516,30015.0
2020-05-08 12:25:00,52.81,52.81,52.74,52.78,15673.0,44.36,44.36,44.3012,44.3348,15673.0
2020-05-08 12:30:00,52.77,52.82,52.76,52.8,86602.0,44.3264,44.3684,44.318,44.3516,86602.0
2020-05-08 12:35:00,52.81,52.92,52.79,52.92,17894.0,44.36,44.4524,44.3432,44.4524,17894.0
2020-05-08 12:40:00,52.91,52.93,52.84,52.85,19767.0,44.444,44.4608,44.3852,44.3936,19767.0
2020-05-08 12:45:00,52.84,52.94,52.84,52.9,12916.0,44.3852,44.4692,44.3852,44.4356,12916.0
2020-05-08 12:50:00,52.91,53.01,52.91,52.98,34254.0,44.444,44.528,44.444,44.5028,34254.0
2020-05-08 12:55:00,52.98,53.0,52.95,52.97,14189.0,44.5028,44.5196,44.4776,44.4944,14189.0
2020-05-08 13:00:00,52.98,53.0,52.96,52.96,10855.0,44.5028,44.5196,44.486,44.486,10855.0
2020-05-08 13:05:00,52.96,52.96,52.8,52.88,25582.0,44.486,44.486,44.3516,44.4188,25582.0
2020-05-08 13:10:00,52.87,52.91,52.86,52.89,8501.0,44.4104,44.444,44.402,44.4272,8501.0
2020-05-08 13:15:00,52.88,52.88,52.73,52.8,21214.0,44.4188,44.4188,44.2928,44.3516,21214.0
2020-05-08 13:20:00,52.8,52.84,52.79,52.8,18909.0,44.3516,44.3852,44.3432,44.3516,18909.0
2020-05-08 13:25:00,52.8,52.81,52.74,52.75,10529.0,44.3516,44.36,44.3012,44.3096,10529.0
2020-05-08 13:30:00,52.76,52.82,52.71,52.74,35933.0,44.318,44.3684,44.276,44.3012,35933.0
2020-05-08 13:35:00,52.74,52.8,52.65,52.66,43849.0,44.3012,44.3516,44.2256,44.234,43849.0
2020-05-08 13:40:00,52.67,52.71,52.6,52.68,19353.0,44.2424,44.276,44.1836,44.2508,19353.0
2020-05-08 13:45:00,52.67,52.7,52.56,52.6,11952.0,44.2424,44.2676,44.15,44.1836,11952.0
2020-05-08 13:50:00,52.6,52.7,52.6,52.68,21976.0,44.1836,44.2676,44.1836,44.2508,21976.0
2020-05-08 13:55:00,52.68,52.73,52.67,52.68,8650.0,44.2508,44.2928,44.2424,44.2508,8650.0
2020-05-08 14:00:00,52.68,52.72,52.59,52.59,29110.0,44.2508,44.2844,44.1752,44.1752,29110.0
2020-05-08 14:05:00,52.6,52.63,52.56,52.6,20347.0,44.1836,44.2088,44.15,44.1836,20347.0
2020-05-08 14:10:00,52.59,52.68,52.59,52.68,39580.0,44.1752,44.2508,44.1752,44.2508,39580.0
2020-05-08 14:15:00,52.68,52.72,52.66,52.71,25345.0,44.2508,44.2844,44.234,44.276,25345.0
2020-05-08 14:20:00,52.72,52.79,52.7,52.73,78257.0,44.2844,44.3432,44.2676,44.2928,78257.0
2020-05-08 14:25:00,52.73,52.76,52.68,52.75,20070.0,44.2928,44.318,44.2508,44.3096,20070.0
2020-05-08 14:30:00,52.75,52.76,52.71,52.75,11275.0,44.3096,44.318,44.276,44.3096,11275.0
2020-05-08 14:35:00,52.75,52.78,52.68,52.7,20643.0,44.3096,44.3348,44.2508,44.2676,20643.0
2020-05-08 14:40:00,52.71,52.76,52.69,52.73,13169.0,44.276,44.318,44.2592,44.2928,13169.0
2020-05-08 14:45:00,52.73,52.77,52.7,52.71,9246.0,44.2928,44.3264,44.2676,44.276,9246.0
2020-05-08 14:50:00,52.71,52.71,52.67,52.68,19575.0,44.276,44.276,44.2424,44.2508,19575.0
2020-05-08 14:55:00,52.69,52.77,52.67,52.73,13297.0,44.2592,44.3264,44.2424,44.2928,13297.0
2020-05-08 15:00:00,52.75,52.81,52.73,52.8,29369.0,44.3096,44.36,44.2928,44.3516,29369.0
2020-05-08 15:05:00,52.8,52.84,52.76,52.81,26418.0,44.3516,44.3852,44.318,44.36,26418.0
2020-05-08 15:10:00,52.8,52.82,52.72,52.75,20375.0,44.3516,44.3684,44.2844,44.3096,20375.0
2020-05-08 15:15:00,52.74,52.78,52.69,52.76,20067.0,44.3012,44.3348,44.2592,44.318,20067.0
2020-05-08 15:20:00,52.76,52.81,52.75,52.79,35882.0,44.318,44.36,44.3096,44.3432,35882.0
2020-05-08 15:25:00,52.79,52.91,52.79,52.9,92441.0,44.3432,44.444,44.3432,44.4356,92441.0
2020-05-08 15:30:00,52.9,52.95,52.89,52.89,58420.0,44.4356,44.4776,44.4272,44.4272,58420.0
2020-05-08 15:35:00,52.89,52.95,52.82,52.94,51480.0,44.4272,44.4776,44.3684,44.4692,51480.0
2020-05-08 15:40:00,52.94,52.99,52.92,52.92,45004.0,44.4692,44.5112,44.4524,44.4524,45004.0
2020-05-08 15:45:00,52.91,53.0,52.87,52.98,80446.0,44.444,44.5196,44.4104,44.5028,80446.0
2020-05-08 15:50:00,52.98,52.99,52.93,52.95,118015.0,44.5028,44.5112,44.4608,44.4776,118015.0
2020-05-08 15:55:00,52.95,52.95,52.83,52.84,195130.0,44.4776,44.4776,44.3768,44.3852,195130.0
2020-05-11 09:30:00,52.5,52.7,52.13,52.23,182200.0,44.0996,44.2676,43.7888,43.8728,182200.0
2020-05-11 09:35:00,52.2,52.49,52.08,52.44,40716.0,43.8476,44.0912,43.7468,44.0492,40716.0
2020-05-11 09:40:00,52.44,52.75,52.43,52.7,64616.0,44.0492,44.3096,44.0408,44.2676,64616.0
2020-05-11 09:45:00,52.7,52.76,52.57,52.57,22958.0,44.2676,44.318,44.1584,44.1584,22958.0
2020-05-11 09:50:00,52.59,52.67,52.5,52.57,37093.0,44.1752,44.2424,44.0996,44.1584,37093.0
2020-05-11 09:55:00,52.57,52.58,52.36,52.44,36892.0,44.1584,44.1668,43.982,44.0492,36892.0
2020-05-11 10:00:00,52.45,52.5,52.39,52.42,81053.0,44.0576,44.0996,44.0072,44.0324,81053.0
2020-05-11 10:05:00,52.42,52.56,52.4,52.43,31079.0,44.0324,44.15,44.0156,44.0408,31079.0
2020-05-11 10:10:00,52.44,52.45,52.23,52.23,72193.0,44.0492,44.0576,43.8728,43.8728,72193.0
2020-05-11 10:15:00,52.16,52.3,52.13,52.27,42137.0,43.814,43.9316,43.7888,43.9064,42137.0
2020-05-11 10:20:00,52.3,52.56,52.3,52.55,38187.0,43.9316,44.15,43.9316,44.1416,38187.0
2020-05-11 10:25:00,52.55,52.78,52.55,52.73,28715.0,44.1416,44.3348,44.1416,44.2928,28715.0
2020-05-11 10:30:00,52.71,52.84,52.68,52.84,54970.0,44.276,44.3852,44.2508,44.3852,54970.0
2020-05-11 10:35:00,52.85,52.94,52.69,52.75,26426.0,44.3936,44.4692,44.2592,44.3096,26426.0
2020-05-11 10:40:00,52.75,52.79,52.7,52.71,15386.0,44.3096,44.3432,44.2676,44.276,15386.0
2020-05-11 10:45:00,52.7,52.79,52.67,52.77,63001.0,44.2676,44.3432,44.2424,44.3264,63001.0
2020-05-11 10:50:00,52.76,52.77,52.66,52.72,29640.0,44.318,44.3264,44.234,44.2844,29640.0
2020-05-11 10:55:00,52.72,52.79,52.58,52.62,69091.0,44.2844,44.3432,44.1668,44.2004,69091.0
2020-05-11 11:00:00,52.62,52.72,52.59,52.7,19748.0,44.2004,44.2844,44.1752,44.2676,19748.0
2020-05-11 11:05:00,52.69,52.77,52.67,52.67,25031.0,44.2592,44.3264,44.2424,44.2424,25031.0
2020-05-11 11:10:00,52.68,52.76,52.61,52.75,27278.0,44.2508,44.318,44.192,44.3096,27278.0
2020-05-11 11:15:00,52.73,52.92,52.72,52.92,18024.0,44.2928,44.4524,44.2844,44.4524,18024.0
2020-05-11 11:20:00,52.93,52.93,52.77,52.78,35394.0,44.4608,44.4608,44.3264,44.3348,35394.0
2020-05-11 11:25:00,52.77,52.9,52.67,52.85,38209.0,44.3264,44.4356,44.2424,44.3936,38209.0
2020-05-11 11:30:00,52.84,52.95,52.83,52.91,35238.0,44.3852,44.4776,44.3768,44.444,35238.0
2020-05-11 11:35:00,52.91,53.0,52.88,52.91,66770.0,44.444,44.5196,44.4188,44.444,66770.0
2020-05-11 11:40:00,52.91,52.92,52.78,52.79,42199.0,44.444,44.4524,44.3348,44.3432,42199.0
2020-05-11 11:45:00,52.79,52.88,52.77,52.83,32466.0,44.3432,44.4188,44.3264,44.3768,32466.0
2020-05-11 11:50:00,52.83,52.95,52.78,52.95,21599.0,44.3768,44.4776,44.3348,44.4776,21599.0
2020-05-11 11:55:00,52.95,52.97,52.91,52.95,27504.0,44.4776,44.4944,44.444,44.4776,27504.0
2020-05-11 12:00:00,52.95,52.97,52.87,52.95,24374.0,44.4776,44.4944,44.4104,44.4776,24374.0
2020-05-11 12:05:00,52.96,52.96,52.77,52.8,30101.0,44.486,44.486,44.3264,44.3516,30101.0
2020-05-11 12:10:00,52.8,52.87,52.79,52.83,22600.0,44.3516,44.4104,44.3432,44.3768,22600.0
2020-05-11 12:15:00,52.84,52.9,52.79,52.89,20423.0,44.3852,44.4356,44.3432,44.4272,20423.0
2020-05-11 12:20:00,52.89,52.96,52.89,52.93,15598.0,44.4272,44.486,44.4272,44.4608,15598.0
2020-05-11 12:25:00,52.91,53.05,52.91,53.03,37316.0,44.444,44.5616,44.444,44.5448,37316.0
2020-05-11 12:30:00,53.04,53.06,52.9,52.94,50347.0,44.5532,44.57,44.4356,44.4692,50347.0
2020-05-11 12:35:00,52.93,53.09,52.89,53.03,51667.0,44.4608,44.5952,44.4272,44.5448,51667.0
2020-05-11 12:40:00,53.04,53.09,52.97,52.98,28848.0,44.5532,44.5952,44.4944,44.5028,28848.0
2020-05-11 12:45:00,52.99,53.01,52.83,52.85,26263.0,44.5112,44.528,44.3768,44.3936,26263.0
2020-05-11 12:50:00,52.84,52.94,52.83,52.92,17966.0,44.3852,44.4692,44.3768,44.4524,17966.0
2020-05-11 12:55:00,52.95,52.99,52.94,52.98,19951.0,44.4776,44.5112,44.4692,44.5028,19951.0
2020-05-11 13:00:00,52.98,52.99,52.95,52.95,23140.0,44.5028,44.5112,44.4776,44.4776,23140.0
2020-05-11 13:05:00,52.95,53.06,52.95,53.03,31584.0,44.4776,44.57,44.4776,44.5448,31584.0
2020-05-11 13:10:00,53.04,53.05,53.01,53.04,11150.0,44.5532,44.5616,44.528,44.5532,11150.0
2020-05-11 13:15:00,53.04,53.06,52.98,52.98,31945.0,44.5532,44.57,44.5028,44.5028,31945.0
2020-05-11 13:20:00,53.0,53.02,52.98,53.0,16077.0,44.5196,44.5364,44.5028,44.5196,16077.0
2020-05-11 13:25:00,53.0,53.07,53.0,53.0,13305.0,44.5196,44.5784,44.5196,44.5196,13305.0
2020-05-11 13:30:00,53.02,53.16,53.02,53.15,32421.0,44.5364,44.654,44.5364,44.6456,32421.0
2020-05-11 13:35:00,53.15,53.2,53.11,53.2,26603.0,44.6456,44.6876,44.612,44.6876,26603.0
2020-05-11 13:40:00,53.2,53.21,53.12,53.13,35641.0,44.6876,44.696,44.6204,44.6288,35641.0
2020-05-11 13:45:00,53.13,53.22,53.12,53.22,23210.0,44.6288,44.7044,44.6204,44.7044,23210.0
2020-05-11 13:50:00,53.22,53.22,53.13,53.22,29076.0,44.7044,44.7044,44.6288,44.7044,29076.0
2020-05-11 13:55:00,53.21,53.21,53.08,53.08,17577.0,44.696,44.696,44.5868,44.5868,17577.0
2020-05-11 14:00:00,53.09,53.11,52.94,52.95,55006.0,44.5952,44.612,44.4692,44.4776,55006.0
2020-05-11 14:05:00,52.94,53.03,52.91,53.02,83804.0,44.4692,44.5448,44.444,44.5364,83804.0
2020-05-11 14:10:00,53.02,53.03,52.96,53.0,19422.0,44.5364,44.5448,44.486,44.5196,19422.0
2020-05-11 14:15:00,52.98,53.1,52.97,53.1,10096.0,44.5028,44.6036,44.4944,44.6036,10096.0
2020-05-11 14:20:00,53.09,53.14,53.09,53.11,28034.0,44.5952,44.6372,44.5952,44.612,28034.0
2020-05-11 14:25:00,53.12,53.16,53.04,53.04,36053.0,44.6204,44.654,44.5532,44.5532,36053.0
2020-05-11 14:30:00,53.03,53.06,52.98,53.02,38683.0,44.5448,44.57,44.5028,44.5364,38683.0
2020-05-11 14:35:00,53.03,53.22,53.02,53.21,25201.0,44.5448,44.7044,44.5364,44.696,25201.0
2020-05-11 14:40:00,53.2,53.23,53.16,53.17,55949.0,44.6876,44.7128,44.654,44.6624,55949.0
2020-05-11 14:45:00,53.17,53.25,53.12,53.21,20101.0,44.6624,44.7296,44.6204,44.696,20101.0
2020-05-11 14:50:00,53.21,53.23,53.14,53.16,21260.0,44.696,44.7128,44.6372,44.654,21260.0
2020-05-11 14:55:00,53.18,53.18,53.05,53.06,32526.0,44.6708,44.6708,44.5616,44.57,32526.0
2020-05-11 15:00:00,53.07,53.23,53.07,53.15,29135.0,44.5784,44.7128,44.5784,44.6456,29135.0
2020-05-11 15:05:00,53.14,53.26,53.13,53.25,55153.0,44.6372,44.738,44.6288,44.7296,55153.0
2020-05-11 15:10:00,53.25,53.27,53.19,53.2,59237.0,44.7296,44.7464,44.6792,44.6876,59237.0
2020-05-11 15:15:00,53.2,53.24,53.16,53.19,61269.0,44.6876,44.7212,44.654,44.6792,61269.0
2020-05-11 15:20:00,53.18,53.25,53.16,53.25,54780.0,44.6708,44.7296,44.654,44.7296,54780.0
2020-05-11 15:25:00,53.26,53.32,53.18,53.29,45629.0,44.738,44.7884,44.6708,44.7632,45629.0
2020-05-11 15:30:00,53.29,53.33,53.12,53.15,121219.0,44.7632,44.7968,44.6204,44.6456,121219.0
2020-05-11 15:35:00,53.15,53.18,53.1,53.17,88039.0,44.6456,44.6708,44.6036,44.6624,88039.0
2020-05-11 15:40:00,53.16,53.25,53.13,53.25,71929.0,44.654,44.7296,44.6288,44.7296,71929.0
2020-05-11 15:45:00,53.24,53.31,53.19,53.31,94130.0,44.7212,44.78,44.6792,44.78,94130.0
2020-05-11 15:50:00,53.26,53.32,53.15,53.28,127983.0,44.738,44.7884,44.6456,44.7548,127983.0
2020-05-11 15:55:00,53.29,53.32,53.1,53.15,170520.0,44.7632,44.7884,44.6036,44.6456,170520.0
2020-05-12 09:30:00,53.5,53.7,53.31,53.63,131330.0,44.9396,45.1076,44.78,45.0488,131330.0
2020-05-12 09:35:00,53.65,53.87,53.62,53.83,61327.0,45.0656,45.2504,45.0404,45.2168,61327.0
2020-05-12 09:40:00,53.82,53.94,53.8,53.84,61370.0,45.2084,45.3092,45.1916,45.2252,61370.0
2020-05-12 09:45:00,53.87,53.89,53.65,53.68,122020.0,45.2504,45.2672,45.0656,45.0908,122020.0
2020-05-12 09:50:00,53.69,53.72,53.56,53.6,77485.0,45.0992,45.1244,44.99,45.0236,77485.0
2020-05-12 09:55:00,53.63,53.72,53.59,53.66,32527.0,45.0488,45.1244,45.0152,45.074,32527.0
2020-05-12 10:00:00,53.66,53.82,53.6,53.82,38868.0,45.074,45.2084,45.0236,45.2084,38868.0
2020-05-12 10:05:00,53.83,53.85,53.76,53.81,34333.0,45.2168,45.2336,45.158,45.2,34333.0
2020-05-12 10:10:00,53.82,53.88,53.69,53.75,50192.0,45.2084,45.2588,45.0992,45.1496,50192.0
2020-05-12 10:15:00,53.75,53.93,53.74,53.92,49521.0,45.1496,45.3008,45.1412,45.2924,49521.0
2020-05-12 10:20:00,53.91,53.96,53.8,53.89,58540.0,45.284,45.326,45.1916,45.2672,58540.0
2020-05-12 10:25:00,53.89,53.96,53.63,53.66,63643.0,45.2672,45.326,45.0488,45.074,63643.0
2020-05-12 10:30:00,53.68,53.83,53.67,53.77,43340.0,45.0908,45.2168,45.0824,45.1664,43340.0
2020-05-12 10:35:00,53.77,53.98,53.76,53.84,52284.0,45.1664,45.3428,45.158,45.2252,52284.0
2020-05-12 10:40:00,53.85,53.94,53.82,53.92,51702.0,45.2336,45.3092,45.2084,45.2924,51702.0
2020-05-12 10:45:00,53.93,53.93,53.73,53.76,51838.0,45.3008,45.3008,45.1328,45.158,51838.0
2020-05-12 10:50:00,53.75,53.8,53.71,53.77,30892.0,45.1496,45.1916,45.116,45.1664,30892.0
2020-05-12 10:55:00,53.77,53.88,53.75,53.81,24534.0,45.1664,45.2588,45.1496,45.2,24534.0
2020-05-12 11:00:00,53.81,53.85,53.73,53.81,14007.0,45.2,45.2336,45.1328,45.2,14007.0
2020-05-12 11:05:00,53.81,53.98,53.8,53.97,21182.0,45.2,45.3428,45.1916,45.3344,21182.0
2020-05-12 11:10:00,53.97,53.97,53.91,53.92,20307.0,45.3344,45.3344,45.284,45.2924,20307.0
2020-05-12 11:15:00,53.92,53.98,53.89,53.94,18150.0,45.2924,45.3428,45.2672,45.3092,18150.0
2020-05-12 11:20:00,53.95,54.02,53.88,53.96,97773.0,45.3176,45.3764,45.2588,45.326,97773.0
2020-05-12 11:25:00,53.99,54.03,53.91,53.99,41828.0,45.3512,45.3848,45.284,45.3512,41828.0
2020-05-12 11:30:00,53.97,54.02,53.85,53.87,17968.0,45.3344,45.3764,45.2336,45.2504,17968.0
2020-05-12 11:35:00,53.86,53.93,53.81,53.84,70261.0,45.242,45.3008,45.2,45.2252,70261.0
2020-05-12 11:40:00,53.85,53.91,53.83,53.85,28329.0,45.2336,45.284,45.2168,45.2336,28329.0
2020-05-12 11:45:00,53.9,53.91,53.84,53.88,38246.0,45.2756,45.284,45.2252,45.2588,38246.0
2020-05-12 11:50:00,53.88,53.96,53.86,53.91,14385.0,45.2588,45.326,45.242,45.284,14385.0
2020-05-12 11:55:00,53.9,53.95,53.84,53.86,15267.0,45.2756,45.3176,45.2252,45.242,15267.0
2020-05-12 12:00:00,53.86,53.94,53.84,53.93,13474.0,45.242,45.3092,45.2252,45.3008,13474.0
2020-05-12 12:05:00,53.94,53.94,53.85,53.85,12026.0,45.3092,45.3092,45.2336,45.2336,12026.0
2020-05-12 12:10:00,53.85,53.89,53.82,53.86,45818.0,45.2336,45.2672,45.2084,45.242,45818.0
2020-05-12 12:15:00,53.88,53.95,53.85,53.95,18840.0,45.2588,45.3176,45.2336,45.3176,18840.0
2020-05-12 12:20:00,53.94,54.01,53.86,53.94,90395.0,45.3092,45.368,45.242,45.3092,90395.0
2020-05-12 12:25:00,53.94,53.99,53.84,53.97,138490.0,45.3092,45.3512,45.2252,45.3344,138490.0
2020-05-12 12:30:00,53.96,53.99,53.88,53.91,43602.0,45.326,45.3512,45.2588,45.284,43602.0
2020-05-12 12:35:00,53.91,53.98,53.89,53.97,21934.0,45.284,45.3428,45.2672,45.3344,21934.0
2020-05-12 12:40:00,53.96,53.96,53.89,53.92,21443.0,45.326,45.326,45.2672,45.2924,21443.0
2020-05-12 12:45:00,53.9,53.93,53.89,53.91,16488.0,45.2756,45.3008,45.2672,45.284,16488.0
2020-05-12 12:50:00,53.9,53.93,53.89,53.91,45697.0,45.2756,45.3008,45.2672,45.284,45697.0
2020-05-12 12:55:00,53.91,53.98,53.9,53.9,18834.0,45.284,45.3428,45.2756,45.2756,18834.0
2020-05-12 13:00:00,53.9,53.91,53.71,53.73,29828.0,45.2756,45.284,45.116,45.1328,29828.0
2020-05-12 13:05:00,53.74,53.83,53.72,53.78,88303.0,45.1412,45.2168,45.1244,45.1748,88303.0
2020-05-12 13:10:00,53.79,53.8,53.71,53.75,96756.0,45.1832,45.1916,45.116,45.1496,96756.0
2020-05-12 13:15:00,53.75,53.79,53.66,53.66,74669.0,45.1496,45.1832,45.074,45.074,74669.0
2020-05-12 13:20:00,53.64,53.7,53.57,53.58,58418.0,45.0572,45.1076,44.9984,45.0068,58418.0
2020-05-12 13:25:00,53.58,53.68,53.55,53.56,71592.0,45.0068,45.0908,44.9816,44.99,71592.0
2020-05-12 13:30:00,53.56,53.62,53.54,53.55,33311.0,44.99,45.0404,44.9732,44.9816,33311.0
2020-05-12 13:35:00,53.55,53.56,53.51,53.54,22851.0,44.9816,44.99,44.948,44.9732,22851.0
2020-05-12 13:40:00,53.52,53.58,53.5,53.52,31563.0,44.9564,45.0068,44.9396,44.9564,31563.0
2020-05-12 13:45:00,53.53,53.63,53.53,53.61,22366.0,44.9648,45.0488,44.9648,45.032,22366.0
2020-05-12 13:50:00,53.61,53.61,53.53,53.59,15982.0,45.032,45.032,44.9648,45.0152,15982.0
2020-05-12 13:55:00,53.58,53.58,53.32,53.45,127165.0,45.0068,45.0068,44.7884,44.8976,127165.0
2020-05-12 14:00:00,53.46,53.53,53.43,53.52,27150.0,44.906,44.9648,44.8808,44.9564,27150.0
2020-05-12 14:05:00,53.53,53.61,53.5,53.53,55380.0,44.9648,45.032,44.9396,44.9648,55380.0
2020-05-12 14:10:00,53.53,53.58,53.36,53.41,51311.0,44.9648,45.0068,44.822,44.864,51311.0
2020-05-12 14:15:00,53.42,53.5,53.34,53.34,49237.0,44.8724,44.9396,44.8052,44.8052,49237.0
2020-05-12 14:20:00,53.36,53.44,53.34,53.41,16471.0,44.822,44.8892,44.8052,44.864,16471.0
2020-05-12 14:25:00,53.4,53.45,53.36,53.43,23087.0,44.8556,44.8976,44.822,44.8808,23087.0
2020-05-12 14:30:00,53.42,53.43,53.26,53.37,51935.0,44.8724,44.8808,44.738,44.8304,51935.0
2020-05-12 14:35:00,53.37,53.46,53.31,53.45,39488.0,44.8304,44.906,44.78,44.8976,39488.0
2020-05-12 14:40:00,53.45,53.45,53.14,53.18,39701.0,44.8976,44.8976,44.6372,44.6708,39701.0
2020-05-12 14:45:00,53.17,53.19,53.09,53.09,17760.0,44.6624,44.6792,44.5952,44.5952,17760.0
2020-05-12 14:50:00,53.11,53.24,53.08,53.23,18426.0,44.612,44.7212,44.5868,44.7128,18426.0
2020-05-12 14:55:00,53.23,53.3,53.16,53.2,30408.0,44.7128,44.7716,44.654,44.6876,30408.0
2020-05-12 15:00:00,53.18,53.21,53.07,53.1,23430.0,44.6708,44.696,44.5784,44.6036,23430.0
2020-05-12 15:05:00,53.1,53.13,52.99,53.08,53468.0,44.6036,44.6288,44.5112,44.5868,53468.0
2020-05-12 15:10:00,53.07,53.13,53.04,53.04,142137.0,44.5784,44.6288,44.5532,44.5532,142137.0
2020-05-12 15:15:00,53.05,53.13,53.01,53.07,56638.0,44.5616,44.6288,44.528,44.5784,56638.0
2020-05-12 15:20:00,53.05,53.07,52.89,52.9,73539.0,44.5616,44.5784,44.4272,44.4356,73539.0
2020-05-12 15:25:00,52.89,52.95,52.87,52.89,51409.0,44.4272,44.4776,44.4104,44.4272,51409.0
2020-05-12 15:30:00,52.89,52.9,52.69,52.75,102423.0,44.4272,44.4356,44.2592,44.3096,102423.0
2020-05-12 15:35:00,52.75,52.75,52.64,52.69,124788.0,44.3096,44.3096,44.2172,44.2592,124788.0
2020-05-12 15:40:00,52.69,52.7,52.52,52.58,102322.0,44.2592,44.2676,44.1164,44.1668,102322.0
2020-05-12 15:45:00,52.56,52.63,52.52,52.55,113451.0,44.15,44.2088,44.1164,44.1416,113451.0
2020-05-12 15:50:00,52.56,52.63,52.53,52.55,218877.0,44.15,44.2088,44.1248,44.1416,218877.0
2020-05-12 15:55:00,52.55,52.63,52.46,52.46,238978.0,44.1416,44.2088,44.066,44.066,238978.0
2020-05-13 09:30:00,52.15,52.38,51.83,51.89,157925.0,43.8056,43.9988,43.5368,43.5872,157925.0
2020-05-13 09:35:00,51.88,52.08,51.7,52.01,101937.0,43.5788,43.7468,43.4276,43.688,101937.0
2020-05-13 09:40:00,52.03,52.19,51.93,51.94,69455.0,43.7048,43.8392,43.6208,43.6292,69455.0
2020-05-13 09:45:00,51.97,52.19,51.89,52.07,117401.0,43.6544,43.8392,43.5872,43.7384,117401.0
2020-05-13 09:50:00,52.09,52.1,51.8,51.86,68603.0,43.7552,43.7636,43.5116,43.562,68603.0
2020-05-13 09:55:00,51.85,51.87,51.57,51.61,45355.0,43.5536,43.5704,43.3184,43.352,45355.0
2020-05-13 10:00:00,51.58,51.84,51.58,51.75,94346.0,43.3268,43.5452,43.3268,43.4696,94346.0
2020-05-13 10:05:00,51.76,51.81,51.68,51.73,33309.0,43.478,43.52,43.4108,43.4528,33309.0
2020-05-13 10:10:00,51.73,51.83,51.69,51.73,51941.0,43.4528,43.5368,43.4192,43.4528,51941.0
2020-05-13 10:15:00,51.69,51.8,51.65,51.65,26650.0,43.4192,43.5116,43.3856,43.3856,26650.0
2020-05-13 10:20:00,51.61,51.64,51.44,51.48,57127.0,43.352,43.3772,43.2092,43.2428,57127.0
2020-05-13 10:25:00,51.5,51.78,51.43,51.73,52068.0,43.2596,43.4948,43.2008,43.4528,52068.0
2020-05-13 10:30:00,51.74,52.04,51.73,51.93,36121.0,43.4612,43.7132,43.4528,43.6208,36121.0
2020-05-13 10:35:00,51.94,52.01,51.75,51.82,35865.0,43.6292,43.688,43.4696,43.5284,35865.0
2020-05-13 10:40:00,51.83,51.88,51.72,51.75,46945.0,43.5368,43.5788,43.4444,43.4696,46945.0
2020-05-13 10:45:00,51.75,51.75,51.49,51.49,27716.0,43.4696,43.4696,43.2512,43.2512,27716.0
2020-05-13 10:50:00,51.49,51.59,51.44,51.5,44464.0,43.2512,43.3352,43.2092,43.2596,44464.0
2020-05-13 10:55:00,51.49,51.49,51.13,51.19,41136.0,43.2512,43.2512,42.9488,42.9992,41136.0
2020-05-13 11:00:00,51.2,51.28,51.13,51.18,41744.0,43.0076,43.0748,42.9488,42.9908,41744.0
2020-05-13 11:05:00,51.19,51.25,51.11,51.19,27537.0,42.9992,43.0496,42.932,42.9992,27537.0
2020-05-13 11:10:00,51.2,51.33,51.16,51.28,46094.0,43.0076,43.1168,42.974,43.0748,46094.0
2020-05-13 11:15:00,51.29,51.34,51.09,51.13,39319.0,43.0832,43.1252,42.9152,42.9488,39319.0
2020-05-13 11:20:00,51.11,51.16,50.98,51.1,44341.0,42.932,42.974,42.8228,42.9236,44341.0
2020-05-13 11:25:00,51.04,51.09,50.89,51.09,35644.0,42.8732,42.9152,42.7472,42.9152,35644.0
2020-05-13 11:30:00,51.09,51.18,50.74,50.88,87366.0,42.9152,42.9908,42.6212,42.7388,87366.0
2020-05-13 11:35:00,50.88,50.93,50.69,50.71,79576.0,42.7388,42.7808,42.5792,42.596,79576.0
2020-05-13 11:40:00,50.71,50.75,50.6,50.65,102859.0,42.596,42.6296,42.5036,42.5456,102859.0
2020-05-13 11:45:00,50.66,50.72,50.62,50.65,38642.0,42.554,42.6044,42.5204,42.5456,38642.0
2020-05-13 11:50:00,50.68,50.69,50.4,50.48,100071.0,42.5708,42.5792,42.3356,42.4028,100071.0
2020-05-13 11:55:00,50.46,50.48,50.28,50.44,53529.0,42.386,42.4028,42.2348,42.3692,53529.0
2020-05-13 12:00:00,50.42,50.67,50.36,50.37,44012.0,42.3524,42.5624,42.302,42.3104,44012.0
2020-05-13 12:05:00,50.32,50.41,50.06,50.08,115577.0,42.2684,42.344,42.05,42.0668,115577.0
2020-05-13 12:10:00,50.07,50.13,49.95,49.97,95024.0,42.0584,42.1088,41.9576,41.9744,95024.0
2020-05-13 12:15:00,49.96,50.01,49.72,49.75,96809.0,41.966,42.008,41.7644,41.7896,96809.0
2020-05-13 12:20:00,49.76,49.99,49.73,49.97,89983.0,41.798,41.9912,41.7728,41.9744,89983.0
2020-05-13 12:25:00,49.99,50.17,49.91,50.16,50191.0,41.9912,42.1424,41.924,42.134,50191.0
2020-05-13 12:30:00,50.15,50.25,50.01,50.18,38217.0,42.1256,42.2096,42.008,42.1508,38217.0
2020-05-13 12:35:00,50.17,50.18,50.03,50.14,33824.0,42.1424,42.1508,42.0248,42.1172,33824.0
2020-05-13 12:40:00,50.13,50.13,49.97,50.01,39179.0,42.1088,42.1088,41.9744,42.008,39179.0
2020-05-13 12:45:00,50.02,50.16,49.99,50.16,31355.0,42.0164,42.134,41.9912,42.134,31355.0
2020-05-13 12:50:00,50.14,50.24,50.14,50.2,22685.0,42.1172,42.2012,42.1172,42.1676,22685.0
2020-05-13 12:55:00,50.23,50.36,50.19,50.34,31814.0,42.1928,42.302,42.1592,42.2852,31814.0
2020-05-13 13:00:00,50.36,50.39,50.25,50.26,35681.0,42.302,42.3272,42.2096,42.218,35681.0
2020-05-13 13:05:00,50.27,50.36,50.15,50.36,52712.0,42.2264,42.302,42.1256,42.302,52712.0
2020-05-13 13:10:00,50.35,50.53,50.35,50.49,46396.0,42.2936,42.4448,42.2936,42.4112,46396.0
2020-05-13 13:15:00,50.47,50.54,50.4,50.45,60990.0,42.3944,42.4532,42.3356,42.3776,60990.0
2020-05-13 13:20:00,50.44,50.44,50.25,50.3,23574.0,42.3692,42.3692,42.2096,42.2516,23574.0
2020-05-13 13:25:00,50.3,50.38,50.25,50.36,32123.0,42.2516,42.3188,42.2096,42.302,32123.0
2020-05-13 13:30:00,50.37,50.39,50.25,50.31,25204.0,42.3104,42.3272,42.2096,42.26,25204.0
2020-05-13 13:35:00,50.33,50.45,50.3,50.45,34997.0,42.2768,42.3776,42.2516,42.3776,34997.0
2020-05-13 13:40:00,50.45,50.45,50.33,50.44,46247.0,42.3776,42.3776,42.2768,42.3692,46247.0
2020-05-13 13:45:00,50.41,50.44,50.34,50.4,198906.0,42.344,42.3692,42.2852,42.3356,198906.0
2020-05-13 13:50:00,50.39,50.39,50.12,50.14,14745.0,42.3272,42.3272,42.1004,42.1172,14745.0
2020-05-13 13:55:00,50.15,50.19,50.06,50.06,122510.0,42.1256,42.1592,42.05,42.05,122510.0
2020-05-13 14:00:00,50.05,50.05,49.8,49.85,120855.0,42.0416,42.0416,41.8316,41.8736,120855.0
2020-05-13 14:05:00,49.87,50.02,49.87,49.94,23521.0,41.8904,42.0164,41.8904,41.9492,23521.0
2020-05-13 14:10:00,49.94,49.95,49.81,49.83,39787.0,41.9492,41.9576,41.84,41.8568,39787.0
2020-05-13 14:15:00,49.81,50.01,49.81,49.9,36100.0,41.84,42.008,41.84,41.9156,36100.0
2020-05-13 14:20:00,49.89,49.99,49.86,49.9,21258.0,41.9072,41.9912,41.882,41.9156,21258.0
2020-05-13 14:25:00,49.91,50.01,49.88,49.91,22774.0,41.924,42.008,41.8988,41.924,22774.0
2020-05-13 14:30:00,49.91,49.97,49.83,49.83,23638.0,41.924,41.9744,41.8568,41.8568,23638.0
2020-05-13 14:35:00,49.82,49.82,49.65,49.66,74406.0,41.8484,41.8484,41.7056,41.714,74406.0
2020-05-13 14:40:00,49.64,49.66,49.52,49.53,24687.0,41.6972,41.714,41.5964,41.6048,24687.0
2020-05-13 14:45:00,49.54,49.7,49.53,49.61,50580.0,41.6132,41.7476,41.6048,41.672,50580.0
2020-05-13 14:50:00,49.6,49.73,49.59,49.69,135760.0,41.6636,41.7728,41.6552,41.7392,135760.0
2020-05-13 14:55:00,49.7,49.71,49.59,49.61,30005.0,41.7476,41.756,41.6552,41.672,30005.0
2020-05-13 15:00:00,49.61,49.93,49.61,49.9,35001.0,41.672,41.9408,41.672,41.9156,35001.0
2020-05-13 15:05:00,49.89,49.9,49.66,49.66,78505.0,41.9072,41.9156,41.714,41.714,78505.0
2020-05-13 15:10:00,49.67,49.73,49.58,49.64,56786.0,41.7224,41.7728,41.6468,41.6972,56786.0
2020-05-13 15:15:00,49.63,49.66,49.53,49.62,54045.0,41.6888,41.714,41.6048,41.6804,54045.0
2020-05-13 15:20:00,49.66,49.69,49.3,49.3,52667.0,41.714,41.7392,41.4116,41.4116,52667.0
2020-05-13 15:25:00,49.31,49.41,49.2,49.4,119906.0,41.42,41.504,41.3276,41.4956,119906.0
2020-05-13 15:30:00,49.39,49.68,49.34,49.61,76149.0,41.4872,41.7308,41.4452,41.672,76149.0
2020-05-13 15:35:00,49.61,49.62,49.45,49.51,90095.0,41.672,41.6804,41.5376,41.588,90095.0
2020-05-13 15:40:00,49.53,49.82,49.53,49.74,164715.0,41.6048,41.8484,41.6048,41.7812,164715.0
2020-05-13 15:45:00,49.74,49.98,49.62,49.95,82669.0,41.7812,41.9828,41.6804,41.9576,82669.0
2020-05-13 15:50:00,49.94,50.1,49.89,50.01,125528.0,41.9492,42.0836,41.9072,42.008,125528.0
2020-05-13 15:55:00,50.01,50.16,49.98,50.11,177488.0,42.008,42.134,41.9828,42.092,177488.0
2020-05-14 09:30:00,49.06,49.44,48.88,48.89,219520.0,41.21,41.5292,41.0588,41.0672,219520.0
2020-05-14 09:35:00,48.93,49.09,48.68,49.01,66204.0,41.1008,41.2352,40.8908,41.168,66204.0
2020-05-14 09:40:00,49.0,49.07,48.77,48.88,78704.0,41.1596,41.2184,40.9664,41.0588,78704.0
2020-05-14 09:45:00,48.88,48.94,48.65,48.66,67756.0,41.0588,41.1092,40.8656,40.874,67756.0
2020-05-14 09:50:00,48.66,48.73,48.41,48.41,87420.0,40.874,40.9328,40.664,40.664,87420.0
2020-05-14 09:55:00,48.43,48.5,47.87,48.03,255104.0,40.6808,40.7396,40.2104,40.3448,255104.0
2020-05-14 10:00:00,48.03,48.05,47.8,47.84,147958.0,40.3448,40.3616,40.1516,40.1852,147958.0
2020-05-14 10:05:00,47.84,48.06,47.83,48.01,296429.0,40.1852,40.37,40.1768,40.328,296429.0
2020-05-14 10:10:00,48.01,48.23,47.98,48.04,79957.0,40.328,40.5128,40.3028,40.3532,79957.0
2020-05-14 10:15:00,48.05,48.06,47.85,47.94,72025.0,40.3616,40.37,40.1936,40.2692,72025.0
2020-05-14 10:20:00,47.95,48.2,47.94,48.16,67380.0,40.2776,40.4876,40.2692,40.454,67380.0
2020-05-14 10:25:00,48.17,48.37,48.15,48.16,64588.0,40.4624,40.6304,40.4456,40.454,64588.0
2020-05-14 10:30:00,48.16,48.62,48.14,48.56,75815.0,40.454,40.8404,40.4372,40.79,75815.0
2020-05-14 10:35:00,48.57,48.96,48.56,48.92,114162.0,40.7984,41.126,40.79,41.0924,114162.0
2020-05-14 10:40:00,48.92,48.92,48.59,48.64,37417.0,41.0924,41.0924,40.8152,40.8572,37417.0
2020-05-14 10:45:00,48.64,49.07,48.62,49.07,33784.0,40.8572,41.2184,40.8404,41.2184,33784.0
2020-05-14 10:50:00,49.05,49.32,48.96,49.3,32926.0,41.2016,41.4284,41.126,41.4116,32926.0
2020-05-14 10:55:00,49.28,49.29,48.88,48.95,48126.0,41.3948,41.4032,41.0588,41.1176,48126.0
2020-05-14 11:00:00,48.95,49.25,48.89,49.15,65723.0,41.1176,41.3696,41.0672,41.2856,65723.0
2020-05-14 11:05:00,49.15,49.4,49.11,49.3,108133.0,41.2856,41.4956,41.252,41.4116,108133.0
2020-05-14 11:10:00,49.32,49.45,49.26,49.41,91232.0,41.4284,41.5376,41.378,41.504,91232.0
2020-05-14 11:15:00,49.41,49.55,49.4,49.45,62187.0,41.504,41.6216,41.4956,41.5376,62187.0
2020-05-14 11:20:00,49.45,49.47,49.26,49.35,113838.0,41.5376,41.5544,41.378,41.4536,113838.0
2020-05-14 11:25:00,49.36,49.38,49.11,49.22,48746.0,41.462,41.4788,41.252,41.3444,48746.0
2020-05-14 11:30:00,49.22,49.49,49.18,49.27,29663.0,41.3444,41.5712,41.3108,41.3864,29663.0
2020-05-14 11:35:00,49.26,49.35,49.02,49.03,37188.0,41.378,41.4536,41.1764,41.1848,37188.0
2020-05-14 11:40:00,49.05,49.19,48.92,49.03,35848.0,41.2016,41.3192,41.0924,41.1848,35848.0
2020-05-14 11:45:00,49.05,49.13,48.99,49.05,33481.0,41.2016,41.2688,41.1512,41.2016,33481.0
2020-05-14 11:50:00,49.05,49.37,48.99,49.35,37601.0,41.2016,41.4704,41.1512,41.4536,37601.0
2020-05-14 11:55:00,49.32,49.32,49.12,49.19,30152.0,41.4284,41.4284,41.2604,41.3192,30152.0
2020-05-14 12:00:00,49.18,49.4,49.15,49.29,58004.0,41.3108,41.4956,41.2856,41.4032,58004.0
2020-05-14 12:05:00,49.27,49.27,49.04,49.13,22585.0,41.3864,41.3864,41.1932,41.2688,22585.0
2020-05-14 12:10:00,49.11,49.28,49.09,49.23,57563.0,41.252,41.3948,41.2352,41.3528,57563.0
2020-05-14 12:15:00,49.24,49.35,49.21,49.24,26485.0,41.3612,41.4536,41.336,41.3612,26485.0
2020-05-14 12:20:00,49.25,49.68,49.23,49.59,78473.0,41.3696,41.7308,41.3528,41.6552,78473.0
2020-05-14 12:25:00,49.59,49.59,49.36,49.37,52610.0,41.6552,41.6552,41.462,41.4704,52610.0
2020-05-14 12:30:00,49.37,49.67,49.37,49.65,171092.0,41.4704,41.7224,41.4704,41.7056,171092.0
2020-05-14 12:35:00,49.64,49.78,49.54,49.6,57828.0,41.6972,41.8148,41.6132,41.6636,57828.0
2020-05-14 12:40:00,49.59,49.61,49.49,49.49,32151.0,41.6552,41.672,41.5712,41.5712,32151.0
2020-05-14 12:45:00,49.51,49.61,49.46,49.57,26883.0,41.588,41.672,41.546,41.6384,26883.0
2020-05-14 12:50:00,49.58,49.95,49.54,49.9,51886.0,41.6468,41.9576,41.6132,41.9156,51886.0
2020-05-14 12:55:00,49.9,50.06,49.88,50.03,27268.0,41.9156,42.05,41.8988,42.0248,27268.0
2020-05-14 13:00:00,50.01,50.04,49.94,49.95,32441.0,42.008,42.0332,41.9492,41.9576,32441.0
2020-05-14 13:05:00,49.93,50.01,49.91,49.97,27806.0,41.9408,42.008,41.924,41.9744,27806.0
2020-05-14 13:10:00,49.98,50.08,49.98,49.99,12680.0,41.9828,42.0668,41.9828,41.9912,12680.0
2020-05-14 13:15:00,50.0,50.11,50.0,50.11,16384.0,41.9996,42.092,41.9996,42.092,16384.0
2020-05-14 13:20:00,50.07,50.14,50.0,50.04,64802.0,42.0584,42.1172,41.9996,42.0332,64802.0
2020-05-14 13:25:00,50.06,50.32,50.06,50.32,42583.0,42.05,42.2684,42.05,42.2684,42583.0
2020-05-14 13:30:00,50.31,50.44,50.27,50.38,42477.0,42.26,42.3692,42.2264,42.3188,42477.0
2020-05-14 13:35:00,50.37,50.4,50.28,50.38,32577.0,42.3104,42.3356,42.2348,42.3188,32577.0
2020-05-14 13:40:00,50.34,50.36,50.11,50.11,23661.0,42.2852,42.302,42.092,42.092,23661.0
2020-05-14 13:45:00,50.13,50.21,50.11,50.15,48699.0,42.1088,42.176,42.092,42.1256,48699.0
2020-05-14 13:50:00,50.16,50.21,50.13,50.15,15561.0,42.134,42.176,42.1088,42.1256,15561.0
2020-05-14 13:55:00,50.16,50.19,49.99,49.99,10097.0,42.134,42.1592,41.9912,41.9912,10097.0
2020-05-14 14:00:00,50.0,50.02,49.83,49.98,20542.0,41.9996,42.0164,41.8568,41.9828,20542.0
2020-05-14 14:05:00,49.97,50.04,49.88,50.03,10680.0,41.9744,42.0332,41.8988,42.0248,10680.0
2020-05-14 14:10:00,50.05,50.12,50.0,50.06,11031.0,42.0416,42.1004,41.9996,42.05,11031.0
2020-05-14 14:15:00,50.12,50.15,49.99,50.05,15478.0,42.1004,42.1256,41.9912,42.0416,15478.0
2020-05-14 14:20:00,50.08,50.18,50.08,50.17,16487.0,42.0668,42.1508,42.0668,42.1424,16487.0
2020-05-14 14:25:00,50.18,50.24,50.14,50.23,14047.0,42.1508,42.2012,42.1172,42.1928,14047.0
2020-05-14 14:30:00,50.24,50.33,50.19,50.2,25289.0,42.2012,42.2768,42.1592,42.1676,25289.0
2020-05-14 14:35:00,50.2,50.31,50.09,50.09,41463.0,42.1676,42.26,42.0752,42.0752,41463.0
2020-05-14 14:40:00,50.12,50.17,49.93,50.0,49657.0,42.1004,42.1424,41.9408,41.9996,49657.0
2020-05-14 14:45:00,50.0,50.16,49.97,50.09,83577.0,41.9996,42.134,41.9744,42.0752,83577.0
2020-05-14 14:50:00,50.09,50.18,50.04,50.18,64052.0,42.0752,42.1508,42.0332,42.1508,64052.0
2020-05-14 14:55:00,50.19,50.27,50.12,50.22,24092.0,42.1592,42.2264,42.1004,42.1844,24092.0
2020-05-14 15:00:00,50.19,50.38,50.17,50.35,128971.0,42.1592,42.3188,42.1424,42.2936,128971.0
2020-05-14 15:05:00,50.32,50.5,50.32,50.47,20016.0,42.2684,42.4196,42.2684,42.3944,20016.0
2020-05-14 15:10:00,50.44,50.44,50.29,50.35,18129.0,42.3692,42.3692,42.2432,42.2936,18129.0
2020-05-14 15:15:00,50.37,50.46,50.34,50.35,15862.0,42.3104,42.386,42.2852,42.2936,15862.0
2020-05-14 15:20:00,50.35,50.54,50.31,50.53,15688.0,42.2936,42.4532,42.26,42.4448,15688.0
2020-05-14 15:25:00,50.51,50.68,50.48,50.56,54425.0,42.428,42.5708,42.4028,42.47,54425.0
2020-05-14 15:30:00,50.55,50.62,50.45,50.46,24222.0,42.4616,42.5204,42.3776,42.386,24222.0
2020-05-14 15:35:00,50.46,50.53,50.3,50.47,55974.0,42.386,42.4448,42.2516,42.3944,55974.0
2020-05-14 15:40:00,50.43,50.5,50.32,50.48,55670.0,42.3608,42.4196,42.2684,42.4028,55670.0
2020-05-14 15:45:00,50.5,50.61,50.49,50.61,57502.0,42.4196,42.512,42.4112,42.512,57502.0
2020-05-14 15:50:00,50.59,50.69,50.57,50.66,79908.0,42.4952,42.5792,42.4784,42.554,79908.0
2020-05-14 15:55:00,50.65,50.65,50.43,50.59,153617.0,42.5456,42.5456,42.3608,42.4952,153617.0
2020-05-15 09:30:00,50.15,50.26,49.66,49.78,105146.0,42.1256,42.218,41.714,41.8148,105146.0
2020-05-15 09:35:00,49.79,50.17,49.59,50.11,40969.0,41.8232,42.1424,41.6552,42.092,40969.0
2020-05-15 09:40:00,50.15,50.21,49.89,50.17,40340.0,42.1256,42.176,41.9072,42.1424,40340.0
2020-05-15 09:45:00,50.19,50.25,50.11,50.22,46789.0,42.1592,42.2096,42.092,42.1844,46789.0
2020-05-15 09:50:00,50.22,50.55,50.21,50.51,92425.0,42.1844,42.4616,42.176,42.428,92425.0
2020-05-15 09:55:00,50.5,50.5,50.28,50.3,22145.0,42.4196,42.4196,42.2348,42.2516,22145.0
2020-05-15 10:00:00,50.32,50.5,50.24,50.26,26560.0,42.2684,42.4196,42.2012,42.218,26560.0
2020-05-15 10:05:00,50.26,50.51,50.26,50.49,21748.0,42.218,42.428,42.218,42.4112,21748.0
2020-05-15 10:10:00,50.52,50.72,50.49,50.7,31198.0,42.4364,42.6044,42.4112,42.5876,31198.0
2020-05-15 10:15:00,50.74,50.83,50.7,50.74,24220.0,42.6212,42.6968,42.5876,42.6212,24220.0
2020-05-15 10:20:00,50.7,50.86,50.7,50.72,41764.0,42.5876,42.722,42.5876,42.6044,41764.0
2020-05-15 10:25:00,50.75,50.86,50.75,50.84,43500.0,42.6296,42.722,42.6296,42.7052,43500.0
2020-05-15 10:30:00,50.83,50.99,50.79,50.81,110808.0,42.6968,42.8312,42.6632,42.68,110808.0
2020-05-15 10:35:00,50.79,50.85,50.53,50.75,47666.0,42.6632,42.7136,42.4448,42.6296,47666.0
2020-05-15 10:40:00,50.76,50.92,50.75,50.87,35334.0,42.638,42.7724,42.6296,42.7304,35334.0
2020-05-15 10:45:00,50.83,50.92,50.75,50.8,26526.0,42.6968,42.7724,42.6296,42.6716,26526.0
2020-05-15 10:50:00,50.78,50.79,50.5,50.53,33521.0,42.6548,42.6632,42.4196,42.4448,33521.0
2020-05-15 10:55:00,50.53,50.63,50.47,50.54,27319.0,42.4448,42.5288,42.3944,42.4532,27319.0
2020-05-15 11:00:00,50.52,50.52,50.3,50.36,68038.0,42.4364,42.4364,42.2516,42.302,68038.0
2020-05-15 11:05:00,50.36,50.44,50.31,50.43,39339.0,42.302,42.3692,42.26,42.3608,39339.0
2020-05-15 11:10:00,50.42,50.42,50.27,50.33,139100.0,42.3524,42.3524,42.2264,42.2768,139100.0
2020-05-15 11:15:00,50.34,50.43,50.28,50.41,19873.0,42.2852,42.3608,42.2348,42.344,19873.0
2020-05-15 11:20:00,50.39,50.62,50.38,50.59,48180.0,42.3272,42.5204,42.3188,42.4952,48180.0
2020-05-15 11:25:00,50.59,50.61,50.44,50.48,18886.0,42.4952,42.512,42.3692,42.4028,18886.0
2020-05-15 11:30:00,50.47,50.47,50.35,50.44,30134.0,42.3944,42.3944,42.2936,42.3692,30134.0
2020-05-15 11:35:00,50.41,50.47,50.35,50.38,22332.0,42.344,42.3944,42.2936,42.3188,22332.0
2020-05-15 11:40:00,50.41,50.43,50.26,50.35,21190.0,42.344,42.3608,42.218,42.2936,21190.0
2020-05-15 11:45:00,50.36,50.47,50.33,50.42,27625.0,42.302,42.3944,42.2768,42.3524,27625.0
2020-05-15 11:50:00,50.44,50.53,50.39,50.45,25331.0,42.3692,42.4448,42.3272,42.3776,25331.0
2020-05-15 11:55:00,50.48,50.62,50.48,50.58,9915.0,42.4028,42.5204,42.4028,42.4868,9915.0
2020-05-15 12:00:00,50.58,50.74,50.55,50.63,16078.0,42.4868,42.6212,42.4616,42.5288,16078.0
2020-05-15 12:05:00,50.63,50.71,50.6,50.68,19784.0,42.5288,42.596,42.5036,42.5708,19784.0
2020-05-15 12:10:00,50.67,50.67,50.53,50.55,15411.0,42.5624,42.5624,42.4448,42.4616,15411.0
2020-05-15 12:15:00,50.53,50.53,50.36,50.48,43210.0,42.4448,42.4448,42.302,42.4028,43210.0
2020-05-15 12:20:00,50.52,50.62,50.5,50.6,23225.0,42.4364,42.5204,42.4196,42.5036,23225.0
2020-05-15 12:25:00,50.6,50.65,50.53,50.6,23914.0,42.5036,42.5456,42.4448,42.5036,23914.0
2020-05-15 12:30:00,50.61,50.69,50.57,50.68,6429.0,42.512,42.5792,42.4784,42.5708,6429.0
2020-05-15 12:35:00,50.68,50.69,50.59,50.63,13363.0,42.5708,42.5792,42.4952,42.5288,13363.0
2020-05-15 12:40:00,50.63,50.73,50.58,50.59,8515.0,42.5288,42.6128,42.4868,42.4952,8515.0
2020-05-15 12:45:00,50.58,50.6,50.4,50.48,19174.0,42.4868,42.5036,42.3356,42.4028,19174.0
2020-05-15 12:50:00,50.49,50.65,50.47,50.61,63929.0,42.4112,42.5456,42.3944,42.512,63929.0
2020-05-15 12:55:00,50.61,50.61,50.49,50.56,34996.0,42.512,42.512,42.4112,42.47,34996.0
2020-05-15 13:00:00,50.56,50.75,50.56,50.73,12499.0,42.47,42.6296,42.47,42.6128,12499.0
2020-05-15 13:05:00,50.73,50.73,50.53,50.55,24440.0,42.6128,42.6128,42.4448,42.4616,24440.0
2020-05-15 13:10:00,50.56,50.67,50.51,50.67,36237.0,42.47,42.5624,42.428,42.5624,36237.0
2020-05-15 13:15:00,50.65,50.65,50.54,50.62,11462.0,42.5456,42.5456,42.4532,42.5204,11462.0
2020-05-15 13:20:00,50.61,50.69,50.59,50.66,13043.0,42.512,42.5792,42.4952,42.554,13043.0
2020-05-15 13:25:00,50.68,50.84,50.65,50.82,26288.0,42.5708,42.7052,42.5456,42.6884,26288.0
2020-05-15 13:30:00,50.79,50.84,50.75,50.8,8149.0,42.6632,42.7052,42.6296,42.6716,8149.0
2020-05-15 13:35:00,50.8,50.94,50.8,50.91,17962.0,42.6716,42.7892,42.6716,42.764,17962.0
2020-05-15 13:40:00,50.91,50.96,50.85,50.91,22123.0,42.764,42.806,42.7136,42.764,22123.0
2020-05-15 13:45:00,50.91,50.93,50.76,50.78,14936.0,42.764,42.7808,42.638,42.6548,14936.0
2020-05-15 13:50:00,50.78,51.04,50.78,51.02,31173.0,42.6548,42.8732,42.6548,42.8564,31173.0
2020-05-15 13:55:00,51.04,51.04,50.99,51.02,7652.0,42.8732,42.8732,42.8312,42.8564,7652.0
2020-05-15 14:00:00,51.03,51.24,51.03,51.22,21842.0,42.8648,43.0412,42.8648,43.0244,21842.0
2020-05-15 14:05:00,51.23,51.25,51.18,51.23,18767.0,43.0328,43.0496,42.9908,43.0328,18767.0
2020-05-15 14:10:00,51.23,51.35,51.19,51.3,20497.0,43.0328,43.1336,42.9992,43.0916,20497.0
2020-05-15 14:15:00,51.29,51.41,51.24,51.28,16496.0,43.0832,43.184,43.0412,43.0748,16496.0
2020-05-15 14:20:00,51.29,51.35,51.19,51.26,21654.0,43.0832,43.1336,42.9992,43.058,21654.0
2020-05-15 14:25:00,51.26,51.29,51.21,51.26,12281.0,43.058,43.0832,43.016,43.058,12281.0
2020-05-15 14:30:00,51.28,51.31,51.12,51.13,21533.0,43.0748,43.1,42.9404,42.9488,21533.0
2020-05-15 14:35:00,51.14,51.15,51.01,51.06,40388.0,42.9572,42.9656,42.848,42.89,40388.0
2020-05-15 14:40:00,51.05,51.06,50.9,50.91,19447.0,42.8816,42.89,42.7556,42.764,19447.0
2020-05-15 14:45:00,50.91,51.04,50.91,51.0,22121.0,42.764,42.8732,42.764,42.8396,22121.0
2020-05-15 14:50:00,51.0,51.09,51.0,51.05,26852.0,42.8396,42.9152,42.8396,42.8816,26852.0
2020-05-15 14:55:00,51.04,51.06,50.92,50.94,29406.0,42.8732,42.89,42.7724,42.7892,29406.0
2020-05-15 15:00:00,50.95,51.15,50.9,51.08,28388.0,42.7976,42.9656,42.7556,42.9068,28388.0
2020-05-15 15:05:00,51.1,51.17,51.08,51.14,9934.0,42.9236,42.9824,42.9068,42.9572,9934.0
2020-05-15 15:10:00,51.12,51.21,51.12,51.19,27586.0,42.9404,43.016,42.9404,42.9992,27586.0
2020-05-15 15:15:00,51.18,51.19,51.08,51.13,26484.0,42.9908,42.9992,42.9068,42.9488,26484.0
2020-05-15 15:20:00,51.14,51.2,51.11,51.15,16941.0,42.9572,43.0076,42.932,42.9656,16941.0
2020-05-15 15:25:00,51.16,51.23,51.11,51.16,28457.0,42.974,43.0328,42.932,42.974,28457.0
2020-05-15 15:30:00,51.15,51.24,51.12,51.16,47883.0,42.9656,43.0412,42.9404,42.974,47883.0
2020-05-15 15:35:00,51.17,51.18,51.01,51.03,21346.0,42.9824,42.9908,42.848,42.8648,21346.0
2020-05-15 15:40:00,51.04,51.06,50.94,51.05,55228.0,42.8732,42.89,42.7892,42.8816,55228.0
2020-05-15 15:45:00,51.06,51.17,50.98,51.12,123346.0,42.89,42.9824,42.8228,42.9404,123346.0
2020-05-15 15:50:00,51.1,51.14,50.92,51.12,82240.0,42.9236,42.9572,42.7724,42.9404,82240.0
2020-05-15 15:55:00,51.1,51.14,51.05,51.1,116295.0,42.9236,42.9572,42.8816,42.9236,116295.0
2020-05-18 09:30:00,53.0,53.51,52.96,53.33,221144.0,44.5196,44.948,44.486,44.7968,221144.0
2020-05-18 09:35:00,53.33,53.83,53.3,53.81,116351.0,44.7968,45.2168,44.7716,45.2,116351.0
2020-05-18 09:40:00,53.82,53.92,53.52,53.68,115599.0,45.2084,45.2924,44.9564,45.0908,115599.0
2020-05-18 09:45:00,53.7,53.92,53.66,53.85,115428.0,45.1076,45.2924,45.074,45.2336,115428.0
2020-05-18 09:50:00,53.86,53.97,53.7,53.73,127096.0,45.242,45.3344,45.1076,45.1328,127096.0
2020-05-18 09:55:00,53.73,53.87,53.67,53.67,132770.0,45.1328,45.2504,45.0824,45.0824,132770.0
2020-05-18 10:00:00,53.72,53.82,53.57,53.59,63273.0,45.1244,45.2084,44.9984,45.0152,63273.0
2020-05-18 10:05:00,53.59,53.67,53.47,53.51,64843.0,45.0152,45.0824,44.9144,44.948,64843.0
2020-05-18 10:10:00,53.5,53.51,53.25,53.27,65157.0,44.9396,44.948,44.7296,44.7464,65157.0
2020-05-18 10:15:00,53.27,53.35,53.16,53.32,61538.0,44.7464,44.8136,44.654,44.7884,61538.0
2020-05-18 10:20:00,53.31,53.46,53.3,53.36,36755.0,44.78,44.906,44.7716,44.822,36755.0
2020-05-18 10:25:00,53.37,53.39,53.25,53.27,36372.0,44.8304,44.8472,44.7296,44.7464,36372.0
2020-05-18 10:30:00,53.23,53.32,53.15,53.24,11764.0,44.7128,44.7884,44.6456,44.7212,11764.0
2020-05-18 10:35:00,53.24,53.24,53.14,53.19,15076.0,44.7212,44.7212,44.6372,44.6792,15076.0
2020-05-18 10:40:00,53.19,53.33,53.12,53.28,16963.0,44.6792,44.7968,44.6204,44.7548,16963.0
2020-05-18 10:45:00,53.25,53.31,53.2,53.27,23045.0,44.7296,44.78,44.6876,44.7464,23045.0
2020-05-18 10:50:00,53.26,53.29,53.09,53.09,17233.0,44.738,44.7632,44.5952,44.5952,17233.0
2020-05-18 10:55:00,53.1,53.16,52.96,52.99,33782.0,44.6036,44.654,44.486,44.5112,33782.0
2020-05-18 11:00:00,53.0,53.08,52.97,52.99,18305.0,44.5196,44.5868,44.4944,44.5112,18305.0
2020-05-18 11:05:00,52.99,53.05,52.95,53.01,32494.0,44.5112,44.5616,44.4776,44.528,32494.0
2020-05-18 11:10:00,53.01,53.24,52.96,53.15,49542.0,44.528,44.7212,44.486,44.6456,49542.0
2020-05-18 11:15:00,53.16,53.18,53.0,53.14,53062.0,44.654,44.6708,44.5196,44.6372,53062.0
2020-05-18 11:20:00,53.15,53.22,53.1,53.21,23326.0,44.6456,44.7044,44.6036,44.696,23326.0
2020-05-18 11:25:00,53.22,53.3,53.14,53.21,43457.0,44.7044,44.7716,44.6372,44.696,43457.0
2020-05-18 11:30:00,53.21,53.22,53.1,53.21,38495.0,44.696,44.7044,44.6036,44.696,38495.0
2020-05-18 11:35:00,53.21,53.28,53.13,53.25,28278.0,44.696,44.7548,44.6288,44.7296,28278.0
2020-05-18 11:40:00,53.25,53.31,53.16,53.16,34814.0,44.7296,44.78,44.654,44.654,34814.0
2020-05-18 11:45:00,53.17,53.19,53.04,53.07,24909.0,44.6624,44.6792,44.5532,44.5784,24909.0
2020-05-18 11:50:00,53.06,53.13,53.05,53.08,15273.0,44.57,44.6288,44.5616,44.5868,15273.0
2020-05-18 11:55:00,53.08,53.12,52.93,52.99,60029.0,44.5868,44.6204,44.4608,44.5112,60029.0
2020-05-18 12:00:00,52.98,53.0,52.87,52.92,26039.0,44.5028,44.5196,44.4104,44.4524,26039.0
2020-05-18 12:05:00,52.93,52.96,52.88,52.91,17807.0,44.4608,44.486,44.4188,44.444,17807.0
2020-05-18 12:10:00,52.91,52.93,52.61,52.72,87715.0,44.444,44.4608,44.192,44.2844,87715.0
2020-05-18 12:15:00,52.73,52.82,52.61,52.63,24806.0,44.2928,44.3684,44.192,44.2088,24806.0
2020-05-18 12:20:00,52.62,52.74,52.6,52.67,27805.0,44.2004,44.3012,44.1836,44.2424,27805.0
2020-05-18 12:25:00,52.68,52.71,52.63,52.71,14093.0,44.2508,44.276,44.2088,44.276,14093.0
2020-05-18 12:30:00,52.7,52.76,52.65,52.66,40951.0,44.2676,44.318,44.2256,44.234,40951.0
2020-05-18 12:35:00,52.65,52.73,52.62,52.7,28947.0,44.2256,44.2928,44.2004,44.2676,28947.0
2020-05-18 12:40:00,52.71,52.71,52.64,52.69,27769.0,44.276,44.276,44.2172,44.2592,27769.0
2020-05-18 12:45:00,52.7,52.71,52.65,52.69,19058.0,44.2676,44.276,44.2256,44.2592,19058.0
2020-05-18 12:50:00,52.7,52.82,52.7,52.74,28290.0,44.2676,44.3684,44.2676,44.3012,28290.0
2020-05-18 12:55:00,52.74,52.78,52.72,52.76,50481.0,44.3012,44.3348,44.2844,44.318,50481.0
2020-05-18 13:00:00,52.75,52.8,52.75,52.78,35837.0,44.3096,44.3516,44.3096,44.3348,35837.0
2020-05-18 13:05:00,52.78,52.96,52.77,52.94,16079.0,44.3348,44.486,44.3264,44.4692,16079.0
2020-05-18 13:10:00,52.95,52.98,52.85,52.94,13806.0,44.4776,44.5028,44.3936,44.4692,13806.0
2020-05-18 13:15:00,52.94,53.08,52.91,53.08,18211.0,44.4692,44.5868,44.444,44.5868,18211.0
2020-05-18 13:20:00,53.08,53.1,53.0,53.09,17239.0,44.5868,44.6036,44.5196,44.5952,17239.0
2020-05-18 13:25:00,53.1,53.14,53.02,53.14,30569.0,44.6036,44.6372,44.5364,44.6372,30569.0
2020-05-18 13:30:00,53.13,53.13,53.03,53.06,48717.0,44.6288,44.6288,44.5448,44.57,48717.0
2020-05-18 13:35:00,53.09,53.21,53.09,53.21,26671.0,44.5952,44.696,44.5952,44.696,26671.0
2020-05-18 13:40:00,53.21,53.35,53.2,53.34,30866.0,44.696,44.8136,44.6876,44.8052,30866.0
2020-05-18 13:45:00,53.35,53.37,53.25,53.28,31723.0,44.8136,44.8304,44.7296,44.7548,31723.0
2020-05-18 13:50:00,53.29,53.35,53.28,53.33,29958.0,44.7632,44.8136,44.7548,44.7968,29958.0
2020-05-18 13:55:00,53.34,53.44,53.33,53.44,30012.0,44.8052,44.8892,44.7968,44.8892,30012.0
2020-05-18 14:00:00,53.43,53.5,53.41,53.49,64901.0,44.8808,44.9396,44.864,44.9312,64901.0
2020-05-18 14:05:00,53.5,53.55,53.45,53.55,70072.0,44.9396,44.9816,44.8976,44.9816,70072.0
2020-05-18 14:10:00,53.56,53.63,53.51,53.62,44633.0,44.99,45.0488,44.948,45.0404,44633.0
2020-05-18 14:15:00,53.62,53.72,53.61,53.71,43804.0,45.0404,45.1244,45.032,45.116,43804.0
2020-05-18 14:20:00,53.71,53.72,53.48,53.61,16949.0,45.116,45.1244,44.9228,45.032,16949.0
2020-05-18 14:25:00,53.59,53.65,53.58,53.62,11251.0,45.0152,45.0656,45.0068,45.0404,11251.0
2020-05-18 14:30:00,53.62,53.62,53.49,53.51,19937.0,45.0404,45.0404,44.9312,44.948,19937.0
2020-05-18 14:35:00,53.51,53.53,53.43,53.48,14628.0,44.948,44.9648,44.8808,44.9228,14628.0
2020-05-18 14:40:00,53.48,53.56,53.46,53.56,56975.0,44.9228,44.99,44.906,44.99,56975.0
2020-05-18 14:45:00,53.56,53.59,53.4,53.42,20773.0,44.99,45.0152,44.8556,44.8724,20773.0
2020-05-18 14:50:00,53.41,53.44,53.4,53.41,53149.0,44.864,44.8892,44.8556,44.864,53149.0
2020-05-18 14:55:00,53.41,53.46,53.35,53.46,53470.0,44.864,44.906,44.8136,44.906,53470.0
2020-05-18 15:00:00,53.46,53.57,53.46,53.55,24455.0,44.906,44.9984,44.906,44.9816,24455.0
2020-05-18 15:05:00,53.53,53.54,53.47,53.49,26934.0,44.9648,44.9732,44.9144,44.9312,26934.0
2020-05-18 15:10:00,53.45,53.5,53.33,53.45,31904.0,44.8976,44.9396,44.7968,44.8976,31904.0
2020-05-18 15:15:00,53.48,53.49,53.44,53.48,33839.0,44.9228,44.9312,44.8892,44.9228,33839.0
2020-05-18 15:20:00,53.48,53.59,53.47,53.54,35001.0,44.9228,45.0152,44.9144,44.9732,35001.0
2020-05-18 15:25:00,53.53,53.58,53.51,53.54,34003.0,44.9648,45.0068,44.948,44.9732,34003.0
2020-05-18 15:30:00,53.55,53.66,53.51,53.63,29189.0,44.9816,45.074,44.948,45.0488,29189.0
2020-05-18 15:35:00,53.64,53.66,53.49,53.51,37778.0,45.0572,45.074,44.9312,44.948,37778.0
2020-05-18 15:40:00,53.52,53.6,53.46,53.54,69876.0,44.9564,45.0236,44.906,44.9732,69876.0
2020-05-18 15:45:00,53.55,53.61,53.5,53.56,108078.0,44.9816,45.032,44.9396,44.99,108078.0
2020-05-18 15:50:00,53.55,53.65,53.51,53.63,205961.0,44.9816,45.0656,44.948,45.0488,205961.0
2020-05-18 15:55:00,53.64,53.65,53.48,53.57,243959.0,45.0572,45.0656,44.9228,44.9984,243959.0
2020-05-19 09:30:00,53.4,54.23,53.4,54.1,164529.0,44.8556,45.5528,44.8556,45.4436,164529.0
2020-05-19 09:35:00,54.06,54.2,54.0,54.16,88251.0,45.41,45.5276,45.3596,45.494,88251.0
2020-05-19 09:40:00,54.16,54.39,54.06,54.28,75864.0,45.494,45.6872,45.41,45.5948,75864.0
2020-05-19 09:45:00,54.26,54.27,54.02,54.07,58032.0,45.578,45.5864,45.3764,45.4184,58032.0
2020-05-19 09:50:00,54.08,54.23,54.06,54.15,60925.0,45.4268,45.5528,45.41,45.4856,60925.0
2020-05-19 09:55:00,54.17,54.44,54.16,54.43,62918.0,45.5024,45.7292,45.494,45.7208,62918.0
2020-05-19 10:00:00,54.41,54.45,54.25,54.34,50070.0,45.704,45.7376,45.5696,45.6452,50070.0
2020-05-19 10:05:00,54.37,54.88,54.37,54.87,62834.0,45.6704,46.0988,45.6704,46.0904,62834.0
2020-05-19 10:10:00,54.87,55.19,54.83,55.11,128845.0,46.0904,46.3592,46.0568,46.292,128845.0
2020-05-19 10:15:00,55.13,55.19,54.71,54.72,81093.0,46.3088,46.3592,45.956,45.9644,81093.0
2020-05-19 10:20:00,54.72,54.72,54.26,54.29,92137.0,45.9644,45.9644,45.578,45.6032,92137.0
2020-05-19 10:25:00,54.32,54.44,54.22,54.32,74316.0,45.6284,45.7292,45.5444,45.6284,74316.0
2020-05-19 10:30:00,54.33,54.44,54.23,54.3,42098.0,45.6368,45.7292,45.5528,45.6116,42098.0
2020-05-19 10:35:00,54.3,54.35,54.16,54.18,46232.0,45.6116,45.6536,45.494,45.5108,46232.0
2020-05-19 10:40:00,54.18,54.18,53.74,53.77,65928.0,45.5108,45.5108,45.1412,45.1664,65928.0
2020-05-19 10:45:00,53.77,53.97,53.72,53.9,40831.0,45.1664,45.3344,45.1244,45.2756,40831.0
2020-05-19 10:50:00,53.91,54.03,53.89,54.02,171273.0,45.284,45.3848,45.2672,45.3764,171273.0
2020-05-19 10:55:00,54.02,54.04,53.86,53.92,53460.0,45.3764,45.3932,45.242,45.2924,53460.0
2020-05-19 11:00:00,53.92,54.06,53.88,54.04,58361.0,45.2924,45.41,45.2588,45.3932,58361.0
2020-05-19 11:05:00,54.03,54.04,53.81,53.93,17982.0,45.3848,45.3932,45.2,45.3008,17982.0
2020-05-19 11:10:00,53.93,53.98,53.83,53.85,16332.0,45.3008,45.3428,45.2168,45.2336,16332.0
2020-05-19 11:15:00,53.86,54.05,53.86,54.03,36498.0,45.242,45.4016,45.242,45.3848,36498.0
2020-05-19 11:20:00,54.02,54.06,53.94,54.04,24568.0,45.3764,45.41,45.3092,45.3932,24568.0
2020-05-19 11:25:00,54.04,54.04,53.92,53.98,25790.0,45.3932,45.3932,45.2924,45.3428,25790.0
2020-05-19 11:30:00,53.97,54.03,53.84,53.86,23288.0,45.3344,45.3848,45.2252,45.242,23288.0
2020-05-19 11:35:00,53.88,53.91,53.73,53.79,27735.0,45.2588,45.284,45.1328,45.1832,27735.0
2020-05-19 11:40:00,53.79,53.94,53.78,53.84,20422.0,45.1832,45.3092,45.1748,45.2252,20422.0
2020-05-19 11:45:00,53.85,54.02,53.85,53.9,17799.0,45.2336,45.3764,45.2336,45.2756,17799.0
2020-05-19 11:50:00,53.92,53.99,53.89,53.99,20645.0,45.2924,45.3512,45.2672,45.3512,20645.0
2020-05-19 11:55:00,53.98,54.03,53.9,54.0,27046.0,45.3428,45.3848,45.2756,45.3596,27046.0
2020-05-19 12:00:00,54.02,54.05,53.87,53.97,18633.0,45.3764,45.4016,45.2504,45.3344,18633.0
2020-05-19 12:05:00,53.95,53.98,53.89,53.96,26140.0,45.3176,45.3428,45.2672,45.326,26140.0
2020-05-19 12:10:00,53.96,53.99,53.92,53.94,13984.0,45.326,45.3512,45.2924,45.3092,13984.0
2020-05-19 12:15:00,53.93,53.93,53.77,53.8,16343.0,45.3008,45.3008,45.1664,45.1916,16343.0
2020-05-19 12:20:00,53.81,53.83,53.75,53.78,18499.0,45.2,45.2168,45.1496,45.1748,18499.0
2020-05-19 12:25:00,53.78,53.78,53.7,53.72,10454.0,45.1748,45.1748,45.1076,45.1244,10454.0
2020-05-19 12:30:00,53.71,53.72,53.57,53.59,20907.0,45.116,45.1244,44.9984,45.0152,20907.0
2020-05-19 12:35:00,53.61,53.67,53.58,53.58,13852.0,45.032,45.0824,45.0068,45.0068,13852.0
2020-05-19 12:40:00,53.58,53.64,53.57,53.6,12951.0,45.0068,45.0572,44.9984,45.0236,12951.0
2020-05-19 12:45:00,53.6,53.68,53.6,53.65,12436.0,45.0236,45.0908,45.0236,45.0656,12436.0
2020-05-19 12:50:00,53.63,53.69,53.62,53.66,11916.0,45.0488,45.0992,45.0404,45.074,11916.0
2020-05-19 12:55:00,53.64,53.65,53.61,53.63,9056.0,45.0572,45.0656,45.032,45.0488,9056.0
2020-05-19 13:00:00,53.63,53.64,53.51,53.52,30159.0,45.0488,45.0572,44.948,44.9564,30159.0
2020-05-19 13:05:00,53.51,53.55,53.46,53.49,22362.0,44.948,44.9816,44.906,44.9312,22362.0
2020-05-19 13:10:00,53.48,53.51,53.44,53.5,8960.0,44.9228,44.948,44.8892,44.9396,8960.0
2020-05-19 13:15:00,53.51,53.61,53.5,53.61,11258.0,44.948,45.032,44.9396,45.032,11258.0
2020-05-19 13:20:00,53.61,53.64,53.59,53.61,20924.0,45.032,45.0572,45.0152,45.032,20924.0
2020-05-19 13:25:00,53.62,53.65,53.59,53.6,20461.0,45.0404,45.0656,45.0152,45.0236,20461.0
2020-05-19 13:30:00,53.59,53.65,53.57,53.61,14345.0,45.0152,45.0656,44.9984,45.032,14345.0
2020-05-19 13:35:00,53.61,53.67,53.59,53.64,12061.0,45.032,45.0824,45.0152,45.0572,12061.0
2020-05-19 13:40:00,53.65,53.75,53.64,53.73,15363.0,45.0656,45.1496,45.0572,45.1328,15363.0
2020-05-19 13:45:00,53.72,53.75,53.67,53.69,15306.0,45.1244,45.1496,45.0824,45.0992,15306.0
2020-05-19 13:50:00,53.7,53.7,53.59,53.6,19636.0,45.1076,45.1076,45.0152,45.0236,19636.0
2020-05-19 13:55:00,53.61,53.66,53.59,53.66,17762.0,45.032,45.074,45.0152,45.074,17762.0
2020-05-19 14:00:00,53.65,53.67,53.54,53.57,12961.0,45.0656,45.0824,44.9732,44.9984,12961.0
2020-05-19 14:05:00,53.58,53.72,53.57,53.71,11830.0,45.0068,45.1244,44.9984,45.116,11830.0
2020-05-19 14:10:00,53.7,53.7,53.67,53.69,8647.0,45.1076,45.1076,45.0824,45.0992,8647.0
2020-05-19 14:15:00,53.68,53.72,53.66,53.72,11112.0,45.0908,45.1244,45.074,45.1244,11112.0
2020-05-19 14:20:00,53.72,53.78,53.67,53.72,13997.0,45.1244,45.1748,45.0824,45.1244,13997.0
2020-05-19 14:25:00,53.71,53.72,53.66,53.68,9468.0,45.116,45.1244,45.074,45.0908,9468.0
2020-05-19 14:30:00,53.68,53.79,53.66,53.76,14777.0,45.0908,45.1832,45.074,45.158,14777.0
2020-05-19 14:35:00,53.77,53.81,53.75,53.8,16365.0,45.1664,45.2,45.1496,45.1916,16365.0
2020-05-19 14:40:00,53.81,53.95,53.79,53.95,122090.0,45.2,45.3176,45.1832,45.3176,122090.0
2020-05-19 14:45:00,53.94,53.97,53.91,53.97,22199.0,45.3092,45.3344,45.284,45.3344,22199.0
2020-05-19 14:50:00,53.96,54.0,53.94,53.98,43536.0,45.326,45.3596,45.3092,45.3428,43536.0
2020-05-19 14:55:00,53.99,54.01,53.51,53.57,95359.0,45.3512,45.368,44.948,44.9984,95359.0
2020-05-19 15:00:00,53.55,53.9,53.53,53.86,60307.0,44.9816,45.2756,44.9648,45.242,60307.0
2020-05-19 15:05:00,53.87,54.01,53.86,54.0,24230.0,45.2504,45.368,45.242,45.3596,24230.0
2020-05-19 15:10:00,53.99,54.22,53.87,53.95,71645.0,45.3512,45.5444,45.2504,45.3176,71645.0
2020-05-19 15:15:00,53.95,53.98,53.82,53.82,17500.0,45.3176,45.3428,45.2084,45.2084,17500.0
2020-05-19 15:20:00,53.84,53.87,53.63,53.65,23351.0,45.2252,45.2504,45.0488,45.0656,23351.0
2020-05-19 15:25:00,53.66,53.76,53.61,53.7,36733.0,45.074,45.158,45.032,45.1076,36733.0
2020-05-19 15:30:00,53.7,53.7,53.53,53.59,33234.0,45.1076,45.1076,44.9648,45.0152,33234.0
2020-05-19 15:35:00,53.6,53.6,53.28,53.34,47267.0,45.0236,45.0236,44.7548,44.8052,47267.0
2020-05-19 15:40:00,53.33,53.36,53.25,53.25,42733.0,44.7968,44.822,44.7296,44.7296,42733.0
2020-05-19 15:45:00,53.24,53.33,53.1,53.1,45322.0,44.7212,44.7968,44.6036,44.6036,45322.0
2020-05-19 15:50:00,53.08,53.15,53.02,53.13,84402.0,44.5868,44.6456,44.5364,44.6288,84402.0
2020-05-19 15:55:00,53.13,53.2,52.87,52.88,137967.0,44.6288,44.6876,44.4104,44.4188,137967.0
2020-05-20 09:30:00,54.0,54.16,53.88,53.97,108553.0,45.3596,45.494,45.2588,45.3344,108553.0
2020-05-20 09:35:00,53.89,53.99,53.75,53.92,53383.0,45.2672,45.3512,45.1496,45.2924,53383.0
2020-05-20 09:40:00,53.97,53.98,53.8,53.8,44595.0,45.3344,45.3428,45.1916,45.1916,44595.0
2020-05-20 09:45:00,53.77,53.96,53.73,53.86,30982.0,45.1664,45.326,45.1328,45.242,30982.0
2020-05-20 09:50:00,53.86,53.9,53.56,53.58,18138.0,45.242,45.2756,44.99,45.0068,18138.0
2020-05-20 09:55:00,53.59,53.78,53.54,53.71,23242.0,45.0152,45.1748,44.9732,45.116,23242.0
2020-05-20 10:00:00,53.73,53.81,53.67,53.73,42159.0,45.1328,45.2,45.0824,45.1328,42159.0
2020-05-20 10:05:00,53.75,53.95,53.75,53.82,46421.0,45.1496,45.3176,45.1496,45.2084,46421.0
2020-05-20 10:10:00,53.82,53.96,53.77,53.94,16744.0,45.2084,45.326,45.1664,45.3092,16744.0
2020-05-20 10:15:00,53.93,54.01,53.88,54.0,63553.0,45.3008,45.368,45.2588,45.3596,63553.0
2020-05-20 10:20:00,54.0,54.14,53.99,54.14,103508.0,45.3596,45.4772,45.3512,45.4772,103508.0
2020-05-20 10:25:00,54.13,54.14,53.9,54.07,148272.0,45.4688,45.4772,45.2756,45.4184,148272.0
2020-05-20 10:30:00,54.06,54.14,54.0,54.14,34645.0,45.41,45.4772,45.3596,45.4772,34645.0
2020-05-20 10:35:00,54.14,54.15,53.96,54.03,83698.0,45.4772,45.4856,45.326,45.3848,83698.0
2020-05-20 10:40:00,54.04,54.05,53.94,54.04,40415.0,45.3932,45.4016,45.3092,45.3932,40415.0
2020-05-20 10:45:00,54.03,54.08,53.98,54.04,49540.0,45.3848,45.4268,45.3428,45.3932,49540.0
2020-05-20 10:50:00,54.07,54.19,54.06,54.06,25544.0,45.4184,45.5192,45.41,45.41,25544.0
2020-05-20 10:55:00,54.11,54.14,54.07,54.08,11224.0,45.452,45.4772,45.4184,45.4268,11224.0
2020-05-20 11:00:00,54.11,54.11,53.94,53.94,46405.0,45.452,45.452,45.3092,45.3092,46405.0
2020-05-20 11:05:00,53.92,53.99,53.9,53.9,47468.0,45.2924,45.3512,45.2756,45.2756,47468.0
2020-05-20 11:10:00,53.92,54.05,53.83,54.0,83498.0,45.2924,45.4016,45.2168,45.3596,83498.0
2020-05-20 11:15:00,54.0,54.13,53.97,54.09,49523.0,45.3596,45.4688,45.3344,45.4352,49523.0
2020-05-20 11:20:00,54.08,54.09,53.98,54.07,33078.0,45.4268,45.4352,45.3428,45.4184,33078.0
2020-05-20 11:25:00,54.06,54.16,54.05,54.07,15723.0,45.41,45.494,45.4016,45.4184,15723.0
2020-05-20 11:30:00,54.08,54.13,54.04,54.08,23121.0,45.4268,45.4688,45.3932,45.4268,23121.0
2020-05-20 11:35:00,54.08,54.13,54.08,54.11,17699.0,45.4268,45.4688,45.4268,45.452,17699.0
2020-05-20 11:40:00,54.12,54.15,54.04,54.07,33787.0,45.4604,45.4856,45.3932,45.4184,33787.0
2020-05-20 11:45:00,54.06,54.15,54.05,54.14,17979.0,45.41,45.4856,45.4016,45.4772,17979.0
2020-05-20 11:50:00,54.14,54.14,54.01,54.03,70602.0,45.4772,45.4772,45.368,45.3848,70602.0
2020-05-20 11:55:00,54.01,54.14,53.99,54.13,22227.0,45.368,45.4772,45.3512,45.4688,22227.0
2020-05-20 12:00:00,54.14,54.18,54.07,54.18,13307.0,45.4772,45.5108,45.4184,45.5108,13307.0
2020-05-20 12:05:00,54.17,54.22,54.14,54.17,47564.0,45.5024,45.5444,45.4772,45.5024,47564.0
2020-05-20 12:10:00,54.18,54.27,54.17,54.26,24961.0,45.5108,45.5864,45.5024,45.578,24961.0
2020-05-20 12:15:00,54.26,54.28,54.13,54.2,49213.0,45.578,45.5948,45.4688,45.5276,49213.0
2020-05-20 12:20:00,54.2,54.22,54.15,54.21,31773.0,45.5276,45.5444,45.4856,45.536,31773.0
2020-05-20 12:25:00,54.22,54.28,54.2,54.26,20716.0,45.5444,45.5948,45.5276,45.578,20716.0
2020-05-20 12:30:00,54.26,54.26,54.19,54.22,14586.0,45.578,45.578,45.5192,45.5444,14586.0
2020-05-20 12:35:00,54.25,54.27,54.2,54.26,14111.0,45.5696,45.5864,45.5276,45.578,14111.0
2020-05-20 12:40:00,54.25,54.26,54.05,54.05,18020.0,45.5696,45.578,45.4016,45.4016,18020.0
2020-05-20 12:45:00,54.06,54.12,53.99,54.09,18752.0,45.41,45.4604,45.3512,45.4352,18752.0
2020-05-20 12:50:00,54.11,54.15,54.09,54.11,20508.0,45.452,45.4856,45.4352,45.452,20508.0
2020-05-20 12:55:00,54.09,54.19,54.02,54.09,24683.0,45.4352,45.5192,45.3764,45.4352,24683.0
2020-05-20 13:00:00,54.12,54.13,54.05,54.05,20148.0,45.4604,45.4688,45.4016,45.4016,20148.0
2020-05-20 13:05:00,54.04,54.05,53.87,53.97,29800.0,45.3932,45.4016,45.2504,45.3344,29800.0
2020-05-20 13:10:00,53.98,54.06,53.94,54.06,23869.0,45.3428,45.41,45.3092,45.41,23869.0
2020-05-20 13:15:00,54.07,54.09,54.02,54.07,11110.0,45.4184,45.4352,45.3764,45.4184,11110.0
2020-05-20 13:20:00,54.06,54.1,53.99,54.03,9274.0,45.41,45.4436,45.3512,45.3848,9274.0
2020-05-20 13:25:00,54.01,54.11,53.98,54.05,5700.0,45.368,45.452,45.3428,45.4016,5700.0
2020-05-20 13:30:00,54.06,54.12,54.02,54.04,7315.0,45.41,45.4604,45.3764,45.3932,7315.0
2020-05-20 13:35:00,54.03,54.21,54.02,54.21,51561.0,45.3848,45.536,45.3764,45.536,51561.0
2020-05-20 13:40:00,54.23,54.31,54.17,54.3,19105.0,45.5528,45.62,45.5024,45.6116,19105.0
2020-05-20 13:45:00,54.32,54.35,54.3,54.34,16412.0,45.6284,45.6536,45.6116,45.6452,16412.0
2020-05-20 13:50:00,54.35,54.35,54.29,54.31,15321.0,45.6536,45.6536,45.6032,45.62,15321.0
2020-05-20 13:55:00,54.31,54.34,54.27,54.31,34096.0,45.62,45.6452,45.5864,45.62,34096.0
2020-05-20 14:00:00,54.3,54.33,54.19,54.26,20813.0,45.6116,45.6368,45.5192,45.578,20813.0
2020-05-20 14:05:00,54.29,54.35,54.22,54.22,26258.0,45.6032,45.6536,45.5444,45.5444,26258.0
2020-05-20 14:10:00,54.22,54.32,54.21,54.27,27662.0,45.5444,45.6284,45.536,45.5864,27662.0
2020-05-20 14:15:00,54.27,54.3,54.2,54.27,17336.0,45.5864,45.6116,45.5276,45.5864,17336.0
2020-05-20 14:20:00,54.26,54.34,54.25,54.31,34064.0,45.578,45.6452,45.5696,45.62,34064.0
2020-05-20 14:25:00,54.29,54.3,54.13,54.15,26785.0,45.6032,45.6116,45.4688,45.4856,26785.0
2020-05-20 14:30:00,54.15,54.5,54.12,54.33,217161.0,45.4856,45.7796,45.4604,45.6368,217161.0
2020-05-20 14:35:00,54.32,54.36,54.3,54.33,24690.0,45.6284,45.662,45.6116,45.6368,24690.0
2020-05-20 14:40:00,54.33,54.35,54.3,54.34,26071.0,45.6368,45.6536,45.6116,45.6452,26071.0
2020-05-20 14:45:00,54.33,54.4,54.31,54.4,24247.0,45.6368,45.6956,45.62,45.6956,24247.0
2020-05-20 14:50:00,54.39,54.5,54.38,54.43,28280.0,45.6872,45.7796,45.6788,45.7208,28280.0
2020-05-20 14:55:00,54.42,54.43,54.29,54.29,18988.0,45.7124,45.7208,45.6032,45.6032,18988.0
2020-05-20 15:00:00,54.27,54.35,54.23,54.25,18668.0,45.5864,45.6536,45.5528,45.5696,18668.0
2020-05-20 15:05:00,54.26,54.31,54.24,54.31,21138.0,45.578,45.62,45.5612,45.62,21138.0
2020-05-20 15:10:00,54.32,54.36,54.2,54.28,23870.0,45.6284,45.662,45.5276,45.5948,23870.0
2020-05-20 15:15:00,54.3,54.36,54.25,54.33,27730.0,45.6116,45.662,45.5696,45.6368,27730.0
2020-05-20 15:20:00,54.34,54.4,54.34,54.38,24795.0,45.6452,45.6956,45.6452,45.6788,24795.0
2020-05-20 15:25:00,54.38,54.41,54.31,54.41,31529.0,45.6788,45.704,45.62,45.704,31529.0
2020-05-20 15:30:00,54.41,54.41,54.28,54.32,32506.0,45.704,45.704,45.5948,45.6284,32506.0
2020-05-20 15:35:00,54.33,54.42,54.31,54.33,39351.0,45.6368,45.7124,45.62,45.6368,39351.0
2020-05-20 15:40:00,54.32,54.43,54.23,54.4,38527.0,45.6284,45.7208,45.5528,45.6956,38527.0
2020-05-20 15:45:00,54.42,54.48,54.31,54.32,50207.0,45.7124,45.7628,45.62,45.6284,50207.0
2020-05-20 15:50:00,54.37,54.37,54.24,54.34,79998.0,45.6704,45.6704,45.5612,45.6452,79998.0
2020-05-20 15:55:00,54.33,54.38,54.26,54.26,132846.0,45.6368,45.6788,45.578,45.578,132846.0
2020-05-21 09:30:00,53.97,54.08,53.72,54.01,71939.0,45.3344,45.4268,45.1244,45.368,71939.0
2020-05-21 09:35:00,53.99,54.1,53.97,54.08,59083.0,45.3512,45.4436,45.3344,45.4268,59083.0
2020-05-21 09:40:00,54.09,54.2,54.06,54.13,68989.0,45.4352,45.5276,45.41,45.4688,68989.0
2020-05-21 09:45:00,54.15,54.27,54.12,54.26,69968.0,45.4856,45.5864,45.4604,45.578,69968.0
2020-05-21 09:50:00,54.27,54.27,54.07,54.1,21704.0,45.5864,45.5864,45.4184,45.4436,21704.0
2020-05-21 09:55:00,54.09,54.15,53.98,54.12,32733.0,45.4352,45.4856,45.3428,45.4604,32733.0
2020-05-21 10:00:00,54.13,54.13,53.89,53.89,41685.0,45.4688,45.4688,45.2672,45.2672,41685.0
2020-05-21 10:05:00,53.88,54.01,53.82,53.92,30284.0,45.2588,45.368,45.2084,45.2924,30284.0
2020-05-21 10:10:00,53.95,54.09,53.93,54.01,47490.0,45.3176,45.4352,45.3008,45.368,47490.0
2020-05-21 10:15:00,53.98,54.07,53.94,54.02,22640.0,45.3428,45.4184,45.3092,45.3764,22640.0
2020-05-21 10:20:00,54.03,54.07,53.96,54.04,25531.0,45.3848,45.4184,45.326,45.3932,25531.0
2020-05-21 10:25:00,54.04,54.04,53.88,53.89,27542.0,45.3932,45.3932,45.2588,45.2672,27542.0
2020-05-21 10:30:00,53.88,53.88,53.48,53.53,42161.0,45.2588,45.2588,44.9228,44.9648,42161.0
2020-05-21 10:35:00,53.52,53.53,52.96,52.96,86790.0,44.9564,44.9648,44.486,44.486,86790.0
2020-05-21 10:40:00,52.95,53.24,52.94,53.24,76798.0,44.4776,44.7212,44.4692,44.7212,76798.0
2020-05-21 10:45:00,53.23,53.4,53.15,53.37,30649.0,44.7128,44.8556,44.6456,44.8304,30649.0
2020-05-21 10:50:00,53.37,53.48,53.28,53.44,41169.0,44.8304,44.9228,44.7548,44.8892,41169.0
2020-05-21 10:55:00,53.43,53.58,53.42,53.47,19917.0,44.8808,45.0068,44.8724,44.9144,19917.0
2020-05-21 11:00:00,53.45,53.45,53.2,53.2,24324.0,44.8976,44.8976,44.6876,44.6876,24324.0
2020-05-21 11:05:00,53.23,53.29,53.17,53.28,13063.0,44.7128,44.7632,44.6624,44.7548,13063.0
2020-05-21 11:10:00,53.28,53.3,53.09,53.11,31643.0,44.7548,44.7716,44.5952,44.612,31643.0
2020-05-21 11:15:00,53.1,53.13,52.92,52.95,33977.0,44.6036,44.6288,44.4524,44.4776,33977.0
2020-05-21 11:20:00,52.98,53.06,52.94,52.98,36735.0,44.5028,44.57,44.4692,44.5028,36735.0
2020-05-21 11:25:00,52.98,53.02,52.9,53.01,49336.0,44.5028,44.5364,44.4356,44.528,49336.0
2020-05-21 11:30:00,53.02,53.36,53.01,53.33,36310.0,44.5364,44.822,44.528,44.7968,36310.0
2020-05-21 11:35:00,53.35,53.51,53.33,53.47,27260.0,44.8136,44.948,44.7968,44.9144,27260.0
2020-05-21 11:40:00,53.49,53.66,53.47,53.6,26027.0,44.9312,45.074,44.9144,45.0236,26027.0
2020-05-21 11:45:00,53.62,53.66,53.59,53.62,15271.0,45.0404,45.074,45.0152,45.0404,15271.0
2020-05-21 11:50:00,53.63,53.65,53.47,53.49,23780.0,45.0488,45.0656,44.9144,44.9312,23780.0
2020-05-21 11:55:00,53.51,53.61,53.49,53.52,33479.0,44.948,45.032,44.9312,44.9564,33479.0
2020-05-21 12:00:00,53.53,53.78,53.53,53.76,16980.0,44.9648,45.1748,44.9648,45.158,16980.0
2020-05-21 12:05:00,53.74,53.79,53.72,53.77,19720.0,45.1412,45.1832,45.1244,45.1664,19720.0
2020-05-21 12:10:00,53.78,53.8,53.68,53.79,21209.0,45.1748,45.1916,45.0908,45.1832,21209.0
2020-05-21 12:15:00,53.79,53.83,53.7,53.74,32046.0,45.1832,45.2168,45.1076,45.1412,32046.0
2020-05-21 12:20:00,53.72,53.84,53.72,53.83,18478.0,45.1244,45.2252,45.1244,45.2168,18478.0
2020-05-21 12:25:00,53.84,53.93,53.77,53.79,27848.0,45.2252,45.3008,45.1664,45.1832,27848.0
2020-05-21 12:30:00,53.79,53.84,53.71,53.72,12881.0,45.1832,45.2252,45.116,45.1244,12881.0
2020-05-21 12:35:00,53.73,53.74,53.58,53.59,8321.0,45.1328,45.1412,45.0068,45.0152,8321.0
2020-05-21 12:40:00,53.6,53.75,53.6,53.66,321429.0,45.0236,45.1496,45.0236,45.074,321429.0
2020-05-21 12:45:00,53.65,53.72,53.65,53.65,9584.0,45.0656,45.1244,45.0656,45.0656,9584.0
2020-05-21 12:50:00,53.64,53.68,53.53,53.63,8736.0,45.0572,45.0908,44.9648,45.0488,8736.0
2020-05-21 12:55:00,53.63,53.65,53.57,53.6,9782.0,45.0488,45.0656,44.9984,45.0236,9782.0
2020-05-21 13:00:00,53.62,53.79,53.52,53.74,59405.0,45.0404,45.1832,44.9564,45.1412,59405.0
2020-05-21 13:05:00,53.74,53.79,53.66,53.68,13914.0,45.1412,45.1832,45.074,45.0908,13914.0
2020-05-21 13:10:00,53.69,53.74,53.67,53.73,11611.0,45.0992,45.1412,45.0824,45.1328,11611.0
2020-05-21 13:15:00,53.73,53.76,53.67,53.69,16462.0,45.1328,45.158,45.0824,45.0992,16462.0
2020-05-21 13:20:00,53.71,53.73,53.61,53.72,7863.0,45.116,45.1328,45.032,45.1244,7863.0
2020-05-21 13:25:00,53.73,53.76,53.68,53.74,15593.0,45.1328,45.158,45.0908,45.1412,15593.0
2020-05-21 13:30:00,53.73,53.75,53.6,53.65,9830.0,45.1328,45.1496,45.0236,45.0656,9830.0
2020-05-21 13:35:00,53.64,53.76,53.63,53.66,9676.0,45.0572,45.158,45.0488,45.074,9676.0
2020-05-21 13:40:00,53.66,53.75,53.64,53.71,7497.0,45.074,45.1496,45.0572,45.116,7497.0
2020-05-21 13:45:00,53.7,53.76,53.7,53.7,9536.0,45.1076,45.158,45.1076,45.1076,9536.0
2020-05-21 13:50:00,53.68,53.72,53.64,53.69,16968.0,45.0908,45.1244,45.0572,45.0992,16968.0
2020-05-21 13:55:00,53.7,53.75,53.65,53.73,15843.0,45.1076,45.1496,45.0656,45.1328,15843.0
2020-05-21 14:00:00,53.72,53.77,53.66,53.74,26562.0,45.1244,45.1664,45.074,45.1412,26562.0
2020-05-21 14:05:00,53.74,53.77,53.69,53.74,28786.0,45.1412,45.1664,45.0992,45.1412,28786.0
2020-05-21 14:10:00,53.74,53.75,53.7,53.75,15543.0,45.1412,45.1496,45.1076,45.1496,15543.0
2020-05-21 14:15:00,53.76,53.77,53.71,53.77,8802.0,45.158,45.1664,45.116,45.1664,8802.0
2020-05-21 14:20:00,53.78,53.81,53.71,53.77,128588.0,45.1748,45.2,45.116,45.1664,128588.0
2020-05-21 14:25:00,53.76,53.78,53.73,53.77,9786.0,45.158,45.1748,45.1328,45.1664,9786.0
2020-05-21 14:30:00,53.77,53.78,53.66,53.7,29788.0,45.1664,45.1748,45.074,45.1076,29788.0
2020-05-21 14:35:00,53.7,53.7,53.51,53.57,14847.0,45.1076,45.1076,44.948,44.9984,14847.0
2020-05-21 14:40:00,53.57,53.66,53.56,53.66,31350.0,44.9984,45.074,44.99,45.074,31350.0
2020-05-21 14:45:00,53.66,53.66,53.55,53.58,15594.0,45.074,45.074,44.9816,45.0068,15594.0
2020-05-21 14:50:00,53.57,53.66,53.55,53.65,24827.0,44.9984,45.074,44.9816,45.0656,24827.0
2020-05-21 14:55:00,53.66,53.72,53.63,53.63,16764.0,45.074,45.1244,45.0488,45.0488,16764.0
2020-05-21 15:00:00,53.65,53.79,53.65,53.71,29235.0,45.0656,45.1832,45.0656,45.116,29235.0
2020-05-21 15:05:00,53.73,53.86,53.71,53.85,18429.0,45.1328,45.242,45.116,45.2336,18429.0
2020-05-21 15:10:00,53.85,53.86,53.78,53.85,23341.0,45.2336,45.242,45.1748,45.2336,23341.0
2020-05-21 15:15:00,53.84,53.86,53.77,53.86,19332.0,45.2252,45.242,45.1664,45.242,19332.0
2020-05-21 15:20:00,53.87,53.87,53.79,53.82,30663.0,45.2504,45.2504,45.1832,45.2084,30663.0
2020-05-21 15:25:00,53.83,53.83,53.75,53.78,17527.0,45.2168,45.2168,45.1496,45.1748,17527.0
2020-05-21 15:30:00,53.8,53.81,53.63,53.71,29152.0,45.1916,45.2,45.0488,45.116,29152.0
2020-05-21 15:35:00,53.71,53.72,53.61,53.67,27484.0,45.116,45.1244,45.032,45.0824,27484.0
2020-05-21 15:40:00,53.67,53.75,53.6,53.75,28164.0,45.0824,45.1496,45.0236,45.1496,28164.0
2020-05-21 15:45:00,53.74,53.75,53.61,53.69,89526.0,45.1412,45.1496,45.032,45.0992,89526.0
2020-05-21 15:50:00,53.64,53.71,53.62,53.66,87842.0,45.0572,45.116,45.0404,45.074,87842.0
2020-05-21 15:55:00,53.65,53.66,53.64,53.64,129018.0,45.0656,45.074,45.0572,45.0572,129018.0
2020-05-22 09:30:00,53.6,53.69,53.29,53.32,42934.0,45.0236,45.0992,44.7632,44.7884,42934.0
2020-05-22 09:35:00,53.29,53.31,53.14,53.14,57342.0,44.7632,44.78,44.6372,44.6372,57342.0
2020-05-22 09:40:00,53.14,53.32,53.14,53.28,56875.0,44.6372,44.7884,44.6372,44.7548,56875.0
2020-05-22 09:45:00,53.3,53.45,53.29,53.43,52161.0,44.7716,44.8976,44.7632,44.8808,52161.0
2020-05-22 09:50:00,53.43,53.44,53.3,53.38,15272.0,44.8808,44.8892,44.7716,44.8388,15272.0
2020-05-22 09:55:00,53.4,53.42,53.19,53.33,80535.0,44.8556,44.8724,44.6792,44.7968,80535.0
2020-05-22 10:00:00,53.3,53.33,53.22,53.25,78984.0,44.7716,44.7968,44.7044,44.7296,78984.0
2020-05-22 10:05:00,53.25,53.36,53.23,53.35,52591.0,44.7296,44.822,44.7128,44.8136,52591.0
2020-05-22 10:10:00,53.37,53.37,53.29,53.32,36873.0,44.8304,44.8304,44.7632,44.7884,36873.0
2020-05-22 10:15:00,53.31,53.5,53.25,53.45,26051.0,44.78,44.9396,44.7296,44.8976,26051.0
2020-05-22 10:20:00,53.45,53.49,53.42,53.44,26300.0,44.8976,44.9312,44.8724,44.8892,26300.0
2020-05-22 10:25:00,53.44,53.55,53.4,53.49,56732.0,44.8892,44.9816,44.8556,44.9312,56732.0
2020-05-22 10:30:00,53.48,53.62,53.45,53.57,15817.0,44.9228,45.0404,44.8976,44.9984,15817.0
2020-05-22 10:35:00,53.58,53.59,53.48,53.5,19049.0,45.0068,45.0152,44.9228,44.9396,19049.0
2020-05-22 10:40:00,53.5,53.59,53.47,53.56,11656.0,44.9396,45.0152,44.9144,44.99,11656.0
2020-05-22 10:45:00,53.58,53.66,53.43,53.45,15788.0,45.0068,45.074,44.8808,44.8976,15788.0
2020-05-22 10:50:00,53.43,53.52,53.4,53.42,10615.0,44.8808,44.9564,44.8556,44.8724,10615.0
2020-05-22 10:55:00,53.41,53.49,53.37,53.43,12779.0,44.864,44.9312,44.8304,44.8808,12779.0
2020-05-22 11:00:00,53.43,53.51,53.41,53.51,39421.0,44.8808,44.948,44.864,44.948,39421.0
2020-05-22 11:05:00,53.52,53.58,53.47,53.51,26916.0,44.9564,45.0068,44.9144,44.948,26916.0
2020-05-22 11:10:00,53.51,53.55,53.48,53.52,19202.0,44.948,44.9816,44.9228,44.9564,19202.0
2020-05-22 11:15:00,53.54,53.57,53.5,53.56,12610.0,44.9732,44.9984,44.9396,44.99,12610.0
2020-05-22 11:20:00,53.56,53.56,53.46,53.47,54419.0,44.99,44.99,44.906,44.9144,54419.0
2020-05-22 11:25:00,53.47,53.59,53.44,53.54,19124.0,44.9144,45.0152,44.8892,44.9732,19124.0
2020-05-22 11:30:00,53.54,53.57,53.51,53.52,12266.0,44.9732,44.9984,44.948,44.9564,12266.0
2020-05-22 11:35:00,53.53,53.57,53.5,53.54,33297.0,44.9648,44.9984,44.9396,44.9732,33297.0
2020-05-22 11:40:00,53.54,53.58,53.5,53.55,19900.0,44.9732,45.0068,44.9396,44.9816,19900.0
2020-05-22 11:45:00,53.55,53.6,53.54,53.59,14884.0,44.9816,45.0236,44.9732,45.0152,14884.0
2020-05-22 11:50:00,53.59,53.62,53.56,53.59,26646.0,45.0152,45.0404,44.99,45.0152,26646.0
2020-05-22 11:55:00,53.59,53.72,53.58,53.64,20936.0,45.0152,45.1244,45.0068,45.0572,20936.0
2020-05-22 12:00:00,53.64,53.67,53.6,53.61,20913.0,45.0572,45.0824,45.0236,45.032,20913.0
2020-05-22 12:05:00,53.61,53.65,53.59,53.6,23879.0,45.032,45.0656,45.0152,45.0236,23879.0
2020-05-22 12:10:00,53.6,53.62,53.55,53.62,11534.0,45.0236,45.0404,44.9816,45.0404,11534.0
2020-05-22 12:15:00,53.63,53.78,53.62,53.77,11216.0,45.0488,45.1748,45.0404,45.1664,11216.0
2020-05-22 12:20:00,53.78,53.81,53.71,53.81,20201.0,45.1748,45.2,45.116,45.2,20201.0
2020-05-22 12:25:00,53.81,53.84,53.74,53.81,19852.0,45.2,45.2252,45.1412,45.2,19852.0
2020-05-22 12:30:00,53.81,53.89,53.81,53.87,18714.0,45.2,45.2672,45.2,45.2504,18714.0
2020-05-22 12:35:00,53.88,53.99,53.87,53.95,24590.0,45.2588,45.3512,45.2504,45.3176,24590.0
2020-05-22 12:40:00,53.94,53.96,53.91,53.94,12479.0,45.3092,45.326,45.284,45.3092,12479.0
2020-05-22 12:45:00,53.94,53.95,53.84,53.85,21935.0,45.3092,45.3176,45.2252,45.2336,21935.0
2020-05-22 12:50:00,53.85,53.97,53.84,53.91,131222.0,45.2336,45.3344,45.2252,45.284,131222.0
2020-05-22 12:55:00,53.92,54.0,53.92,53.95,13380.0,45.2924,45.3596,45.2924,45.3176,13380.0
2020-05-22 13:00:00,53.96,54.0,53.94,53.99,18662.0,45.326,45.3596,45.3092,45.3512,18662.0
2020-05-22 13:05:00,53.99,53.99,53.87,53.9,30463.0,45.3512,45.3512,45.2504,45.2756,30463.0
2020-05-22 13:10:00,53.9,53.9,53.82,53.84,15002.0,45.2756,45.2756,45.2084,45.2252,15002.0
2020-05-22 13:15:00,53.83,53.88,53.82,53.83,13319.0,45.2168,45.2588,45.2084,45.2168,13319.0
2020-05-22 13:20:00,53.83,53.86,53.83,53.85,15045.0,45.2168,45.242,45.2168,45.2336,15045.0
2020-05-22 13:25:00,53.85,53.86,53.8,53.8,13532.0,45.2336,45.242,45.1916,45.1916,13532.0
2020-05-22 13:30:00,53.82,53.85,53.79,53.81,9854.0,45.2084,45.2336,45.1832,45.2,9854.0
2020-05-22 13:35:00,53.83,53.85,53.81,53.85,6149.0,45.2168,45.2336,45.2,45.2336,6149.0
2020-05-22 13:40:00,53.85,53.85,53.8,53.8,15763.0,45.2336,45.2336,45.1916,45.1916,15763.0
2020-05-22 13:45:00,53.81,53.87,53.81,53.81,27637.0,45.2,45.2504,45.2,45.2,27637.0
2020-05-22 13:50:00,53.81,53.82,53.73,53.75,15852.0,45.2,45.2084,45.1328,45.1496,15852.0
2020-05-22 13:55:00,53.76,53.83,53.76,53.76,15665.0,45.158,45.2168,45.158,45.158,15665.0
2020-05-22 14:00:00,53.77,53.9,53.77,53.89,17372.0,45.1664,45.2756,45.1664,45.2672,17372.0
2020-05-22 14:05:00,53.91,53.94,53.89,53.94,13817.0,45.284,45.3092,45.2672,45.3092,13817.0
2020-05-22 14:10:00,53.94,53.99,53.93,53.95,74534.0,45.3092,45.3512,45.3008,45.3176,74534.0
2020-05-22 14:15:00,53.96,54.0,53.94,53.97,10001.0,45.326,45.3596,45.3092,45.3344,10001.0
2020-05-22 14:20:00,53.98,54.0,53.94,53.95,13823.0,45.3428,45.3596,45.3092,45.3176,13823.0
2020-05-22 14:25:00,53.96,54.0,53.94,53.95,29656.0,45.326,45.3596,45.3092,45.3176,29656.0
2020-05-22 14:30:00,53.95,54.0,53.93,53.99,24105.0,45.3176,45.3596,45.3008,45.3512,24105.0
2020-05-22 14:35:00,54.0,54.0,53.95,53.96,57787.0,45.3596,45.3596,45.3176,45.326,57787.0
2020-05-22 14:40:00,53.95,54.0,53.91,53.94,53033.0,45.3176,45.3596,45.284,45.3092,53033.0
2020-05-22 14:45:00,53.94,53.98,53.88,53.93,56323.0,45.3092,45.3428,45.2588,45.3008,56323.0
2020-05-22 14:50:00,53.94,53.95,53.89,53.94,27703.0,45.3092,45.3176,45.2672,45.3092,27703.0
2020-05-22 14:55:00,53.94,53.98,53.92,53.98,29746.0,45.3092,45.3428,45.2924,45.3428,29746.0
2020-05-22 15:00:00,53.97,54.0,53.92,54.0,37015.0,45.3344,45.3596,45.2924,45.3596,37015.0
2020-05-22 15:05:00,53.99,54.01,53.94,54.0,36986.0,45.3512,45.368,45.3092,45.3596,36986.0
2020-05-22 15:10:00,53.99,54.0,53.98,53.99,24522.0,45.3512,45.3596,45.3428,45.3512,24522.0
2020-05-22 15:15:00,53.99,53.99,53.96,53.96,20223.0,45.3512,45.3512,45.326,45.326,20223.0
2020-05-22 15:20:00,53.96,53.99,53.89,53.96,33260.0,45.326,45.3512,45.2672,45.326,33260.0
2020-05-22 15:25:00,53.96,53.96,53.9,53.95,23223.0,45.326,45.326,45.2756,45.3176,23223.0
2020-05-22 15:30:00,53.96,54.0,53.92,53.96,44067.0,45.326,45.3596,45.2924,45.326,44067.0
2020-05-22 15:35:00,53.95,53.96,53.91,53.95,35021.0,45.3176,45.326,45.284,45.3176,35021.0
2020-05-22 15:40:00,53.95,53.96,53.85,53.9,50131.0,45.3176,45.326,45.2336,45.2756,50131.0
2020-05-22 15:45:00,53.9,53.9,53.83,53.87,73985.0,45.2756,45.2756,45.2168,45.2504,73985.0
2020-05-22 15:50:00,53.88,53.92,53.84,53.92,109162.0,45.2588,45.2924,45.2252,45.2924,109162.0
2020-05-22 15:55:00,53.91,53.99,53.86,53.94,167164.0,45.284,45.3512,45.242,45.3092,167164.0
2020-05-26 09:30:00,55.5,55.75,55.42,55.43,162955.0,46.6196,46.8296,46.5524,46.5608,162955.0
2020-05-26 09:35:00,55.43,55.79,55.29,55.76,145933.0,46.5608,46.8632,46.4432,46.838,145933.0
2020-05-26 09:40:00,55.78,55.9,55.62,55.76,106290.0,46.8548,46.9556,46.7204,46.838,106290.0
2020-05-26 09:45:00,55.77,55.8,55.61,55.63,46209.0,46.8464,46.8716,46.712,46.7288,46209.0
2020-05-26 09:50:00,55.65,55.76,55.48,55.59,41921.0,46.7456,46.838,46.6028,46.6952,41921.0
2020-05-26 09:55:00,55.58,55.65,55.48,55.53,37632.0,46.6868,46.7456,46.6028,46.6448,37632.0
2020-05-26 10:00:00,55.54,55.54,55.38,55.48,42924.0,46.6532,46.6532,46.5188,46.6028,42924.0
2020-05-26 10:05:00,55.48,55.54,55.3,55.33,58826.0,46.6028,46.6532,46.4516,46.4768,58826.0
2020-05-26 10:10:00,55.31,55.4,55.24,55.34,33563.0,46.46,46.5356,46.4012,46.4852,33563.0
2020-05-26 10:15:00,55.35,55.39,55.27,55.33,40839.0,46.4936,46.5272,46.4264,46.4768,40839.0
2020-05-26 10:20:00,55.33,55.42,55.26,55.35,30563.0,46.4768,46.5524,46.418,46.4936,30563.0
2020-05-26 10:25:00,55.34,55.4,55.26,55.4,38214.0,46.4852,46.5356,46.418,46.5356,38214.0
2020-05-26 10:30:00,55.41,55.41,55.3,55.3,141354.0,46.544,46.544,46.4516,46.4516,141354.0
2020-05-26 10:35:00,55.31,55.41,55.3,55.34,60106.0,46.46,46.544,46.4516,46.4852,60106.0
2020-05-26 10:40:00,55.34,55.37,55.25,55.35,43296.0,46.4852,46.5104,46.4096,46.4936,43296.0
2020-05-26 10:45:00,55.37,55.53,55.36,55.5,66242.0,46.5104,46.6448,46.502,46.6196,66242.0
2020-05-26 10:50:00,55.5,55.67,55.49,55.62,44422.0,46.6196,46.7624,46.6112,46.7204,44422.0
2020-05-26 10:55:00,55.63,55.73,55.6,55.7,134551.0,46.7288,46.8128,46.7036,46.7876,134551.0
2020-05-26 11:00:00,55.7,55.75,55.67,55.69,46413.0,46.7876,46.8296,46.7624,46.7792,46413.0
2020-05-26 11:05:00,55.68,55.75,55.64,55.65,59237.0,46.7708,46.8296,46.7372,46.7456,59237.0
2020-05-26 11:10:00,55.65,55.74,55.64,55.68,34286.0,46.7456,46.8212,46.7372,46.7708,34286.0
2020-05-26 11:15:00,55.68,55.7,55.51,55.52,51822.0,46.7708,46.7876,46.628,46.6364,51822.0
2020-05-26 11:20:00,55.51,55.54,55.38,55.39,41829.0,46.628,46.6532,46.5188,46.5272,41829.0
2020-05-26 11:25:00,55.39,55.46,55.3,55.46,38366.0,46.5272,46.586,46.4516,46.586,38366.0
2020-05-26 11:30:00,55.45,55.45,55.39,55.45,17943.0,46.5776,46.5776,46.5272,46.5776,17943.0
2020-05-26 11:35:00,55.45,55.45,55.38,55.44,19359.0,46.5776,46.5776,46.5188,46.5692,19359.0
2020-05-26 11:40:00,55.44,55.45,55.33,55.38,27794.0,46.5692,46.5776,46.4768,46.5188,27794.0
2020-05-26 11:45:00,55.38,55.47,55.35,55.47,39403.0,46.5188,46.5944,46.4936,46.5944,39403.0
2020-05-26 11:50:00,55.46,55.49,55.41,55.48,13161.0,46.586,46.6112,46.544,46.6028,13161.0
2020-05-26 11:55:00,55.49,55.52,55.46,55.5,19995.0,46.6112,46.6364,46.586,46.6196,19995.0
2020-05-26 12:00:00,55.5,55.5,55.39,55.44,20737.0,46.6196,46.6196,46.5272,46.5692,20737.0
2020-05-26 12:05:00,55.45,55.47,55.41,55.45,11792.0,46.5776,46.5944,46.544,46.5776,11792.0
2020-05-26 12:10:00,55.45,55.52,55.45,55.5,16184.0,46.5776,46.6364,46.5776,46.6196,16184.0
2020-05-26 12:15:00,55.5,55.51,55.46,55.47,15120.0,46.6196,46.628,46.586,46.5944,15120.0
2020-05-26 12:20:00,55.46,55.57,55.45,55.57,25042.0,46.586,46.6784,46.5776,46.6784,25042.0
2020-05-26 12:25:00,55.57,55.65,55.5,55.52,83216.0,46.6784,46.7456,46.6196,46.6364,83216.0
2020-05-26 12:30:00,55.54,55.67,55.51,55.62,57618.0,46.6532,46.7624,46.628,46.7204,57618.0
2020-05-26 12:35:00,55.62,55.67,55.57,55.65,45159.0,46.7204,46.7624,46.6784,46.7456,45159.0
2020-05-26 12:40:00,55.65,55.74,55.62,55.74,24435.0,46.7456,46.8212,46.7204,46.8212,24435.0
2020-05-26 12:45:00,55.73,55.76,55.71,55.75,83304.0,46.8128,46.838,46.796,46.8296,83304.0
2020-05-26 12:50:00,55.74,55.76,55.72,55.76,45583.0,46.8212,46.838,46.8044,46.838,45583.0
2020-05-26 12:55:00,55.75,55.84,55.74,55.76,42400.0,46.8296,46.9052,46.8212,46.838,42400.0
2020-05-26 13:00:00,55.77,55.87,55.77,55.81,30777.0,46.8464,46.9304,46.8464,46.88,30777.0
2020-05-26 13:05:00,55.82,55.9,55.74,55.74,61135.0,46.8884,46.9556,46.8212,46.8212,61135.0
2020-05-26 13:10:00,55.75,55.85,55.7,55.83,37307.0,46.8296,46.9136,46.7876,46.8968,37307.0
2020-05-26 13:15:00,55.83,55.85,55.82,55.84,16463.0,46.8968,46.9136,46.8884,46.9052,16463.0
2020-05-26 13:20:00,55.84,55.89,55.82,55.86,23960.0,46.9052,46.9472,46.8884,46.922,23960.0
2020-05-26 13:25:00,55.87,55.95,55.87,55.94,39597.0,46.9304,46.9976,46.9304,46.9892,39597.0
2020-05-26 13:30:00,55.95,55.98,55.93,55.95,68778.0,46.9976,47.0228,46.9808,46.9976,68778.0
2020-05-26 13:35:00,55.95,55.96,55.89,55.94,24752.0,46.9976,47.006,46.9472,46.9892,24752.0
2020-05-26 13:40:00,55.94,56.02,55.94,56.01,112631.0,46.9892,47.0564,46.9892,47.048,112631.0
2020-05-26 13:45:00,56.01,56.01,55.92,55.96,21754.0,47.048,47.048,46.9724,47.006,21754.0
2020-05-26 13:50:00,55.99,56.0,55.95,56.0,17708.0,47.0312,47.0396,46.9976,47.0396,17708.0
2020-05-26 13:55:00,56.0,56.01,55.96,55.98,12725.0,47.0396,47.048,47.006,47.0228,12725.0
2020-05-26 14:00:00,55.98,56.0,55.94,55.96,23898.0,47.0228,47.0396,46.9892,47.006,23898.0
2020-05-26 14:05:00,55.99,56.02,55.97,55.98,97729.0,47.0312,47.0564,47.0144,47.0228,97729.0
2020-05-26 14:10:00,55.98,56.02,55.96,56.0,73416.0,47.0228,47.0564,47.006,47.0396,73416.0
2020-05-26 14:15:00,56.0,56.15,55.99,56.15,57983.0,47.0396,47.1656,47.0312,47.1656,57983.0
2020-05-26 14:20:00,56.17,56.23,56.14,56.21,24538.0,47.1824,47.2328,47.1572,47.216,24538.0
2020-05-26 14:25:00,56.21,56.29,56.2,56.27,34180.0,47.216,47.2832,47.2076,47.2664,34180.0
2020-05-26 14:30:00,56.27,56.32,56.24,56.27,26512.0,47.2664,47.3084,47.2412,47.2664,26512.0
2020-05-26 14:35:00,56.26,56.34,56.22,56.24,61137.0,47.258,47.3252,47.2244,47.2412,61137.0
2020-05-26 14:40:00,56.24,56.29,56.17,56.26,26776.0,47.2412,47.2832,47.1824,47.258,26776.0
2020-05-26 14:45:00,56.27,56.33,56.25,56.32,28426.0,47.2664,47.3168,47.2496,47.3084,28426.0
2020-05-26 14:50:00,56.31,56.35,56.29,56.33,24209.0,47.3,47.3336,47.2832,47.3168,24209.0
2020-05-26 14:55:00,56.34,56.47,56.33,56.47,45936.0,47.3252,47.4344,47.3168,47.4344,45936.0
2020-05-26 15:00:00,56.47,56.5,56.4,56.45,42363.0,47.4344,47.4596,47.3756,47.4176,42363.0
2020-05-26 15:05:00,56.46,56.51,56.42,56.47,58542.0,47.426,47.468,47.3924,47.4344,58542.0
2020-05-26 15:10:00,56.47,56.59,56.46,56.56,42249.0,47.4344,47.5352,47.426,47.51,42249.0
2020-05-26 15:15:00,56.55,56.62,56.54,56.59,43996.0,47.5016,47.5604,47.4932,47.5352,43996.0
2020-05-26 15:20:00,56.6,56.71,56.53,56.68,45379.0,47.5436,47.636,47.4848,47.6108,45379.0
2020-05-26 15:25:00,56.69,56.7,56.62,56.67,42978.0,47.6192,47.6276,47.5604,47.6024,42978.0
2020-05-26 15:30:00,56.68,56.75,56.52,56.58,58139.0,47.6108,47.6696,47.4764,47.5268,58139.0
2020-05-26 15:35:00,56.6,56.7,56.55,56.65,62293.0,47.5436,47.6276,47.5016,47.5856,62293.0
2020-05-26 15:40:00,56.64,56.69,56.45,56.46,65565.0,47.5772,47.6192,47.4176,47.426,65565.0
2020-05-26 15:45:00,56.46,56.47,56.28,56.31,75442.0,47.426,47.4344,47.2748,47.3,75442.0
2020-05-26 15:50:00,56.29,56.35,56.19,56.27,121390.0,47.2832,47.3336,47.1992,47.2664,121390.0
2020-05-26 15:55:00,56.26,56.34,56.22,56.22,206423.0,47.258,47.3252,47.2244,47.2244,206423.0
2020-05-27 09:30:00,57.66,58.24,57.56,58.22,273864.0,48.4339,48.9211,48.35,48.9043,273864.0
2020-05-27 09:35:00,58.2,58.2,57.51,57.56,117670.0,48.8875,48.8875,48.308,48.35,117670.0
2020-05-27 09:40:00,57.55,57.55,57.31,57.48,66292.0,48.3416,48.3416,48.14,48.2828,66292.0
2020-05-27 09:45:00,57.48,57.48,57.01,57.01,61166.0,48.2828,48.2828,47.888,47.888,61166.0
2020-05-27 09:50:00,57.0,57.1,56.82,56.84,72181.0,47.8796,47.9636,47.7284,47.7452,72181.0
2020-05-27 09:55:00,56.85,57.21,56.83,57.21,60337.0,47.7536,48.056,47.7368,48.056,60337.0
2020-05-27 10:00:00,57.19,57.31,57.06,57.15,118511.0,48.0392,48.14,47.93,48.0056,118511.0
2020-05-27 10:05:00,57.16,57.3,57.06,57.08,97846.0,48.014,48.1316,47.93,47.9468,97846.0
2020-05-27 10:10:00,57.1,57.44,57.07,57.41,62640.0,47.9636,48.2492,47.9384,48.224,62640.0
2020-05-27 10:15:00,57.4,57.4,57.25,57.31,59161.0,48.2156,48.2156,48.0896,48.14,59161.0
2020-05-27 10:20:00,57.32,57.33,57.05,57.14,45060.0,48.1484,48.1568,47.9216,47.9972,45060.0
2020-05-27 10:25:00,57.11,57.28,57.06,57.2,27300.0,47.972,48.1148,47.93,48.0476,27300.0
2020-05-27 10:30:00,57.22,57.22,57.04,57.09,59043.0,48.0644,48.0644,47.9132,47.9552,59043.0
2020-05-27 10:35:00,57.08,57.31,57.07,57.11,61298.0,47.9468,48.14,47.9384,47.972,61298.0
2020-05-27 10:40:00,57.12,57.12,56.59,56.67,102773.0,47.9804,47.9804,47.5352,47.6024,102773.0
2020-05-27 10:45:00,56.6,56.62,56.04,56.06,104837.0,47.5436,47.5604,47.0732,47.09,104837.0
2020-05-27 10:50:00,56.06,56.3,56.05,56.23,47152.0,47.09,47.2916,47.0816,47.2328,47152.0
2020-05-27 10:55:00,56.22,56.48,56.13,56.43,43148.0,47.2244,47.4428,47.1488,47.4008,43148.0
2020-05-27 11:00:00,56.45,56.67,56.39,56.63,72181.0,47.4176,47.6024,47.3672,47.5688,72181.0
2020-05-27 11:05:00,56.68,56.76,56.59,56.69,68452.0,47.6108,47.678,47.5352,47.6192,68452.0
2020-05-27 11:10:00,56.68,56.76,56.49,56.52,37063.0,47.6108,47.678,47.4512,47.4764,37063.0
2020-05-27 11:15:00,56.49,56.49,56.18,56.36,146254.0,47.4512,47.4512,47.1908,47.342,146254.0
2020-05-27 11:20:00,56.34,56.36,56.12,56.16,62890.0,47.3252,47.342,47.1404,47.174,62890.0
2020-05-27 11:25:00,56.16,56.34,56.16,56.26,30356.0,47.174,47.3252,47.174,47.258,30356.0
2020-05-27 11:30:00,56.27,56.55,56.27,56.54,28687.0,47.2664,47.5016,47.2664,47.4932,28687.0
2020-05-27 11:35:00,56.55,56.55,56.1,56.21,77260.0,47.5016,47.5016,47.1236,47.216,77260.0
2020-05-27 11:40:00,56.2,56.45,56.2,56.38,96491.0,47.2076,47.4176,47.2076,47.3588,96491.0
2020-05-27 11:45:00,56.38,56.7,56.38,56.68,28305.0,47.3588,47.6276,47.3588,47.6108,28305.0
2020-05-27 11:50:00,56.68,56.68,56.54,56.57,72428.0,47.6108,47.6108,47.4932,47.5184,72428.0
2020-05-27 11:55:00,56.56,56.61,56.46,56.48,27955.0,47.51,47.552,47.426,47.4428,27955.0
2020-05-27 12:00:00,56.45,56.49,56.3,56.39,31547.0,47.4176,47.4512,47.2916,47.3672,31547.0
2020-05-27 12:05:00,56.38,56.52,56.38,56.46,49573.0,47.3588,47.4764,47.3588,47.426,49573.0
2020-05-27 12:10:00,56.45,56.46,56.33,56.35,86819.0,47.4176,47.426,47.3168,47.3336,86819.0
2020-05-27 12:15:00,56.36,56.37,56.21,56.23,55829.0,47.342,47.3504,47.216,47.2328,55829.0
2020-05-27 12:20:00,56.23,56.23,56.01,56.01,29444.0,47.2328,47.2328,47.048,47.048,29444.0
2020-05-27 12:25:00,56.01,56.1,55.87,55.88,65254.0,47.048,47.1236,46.9304,46.9388,65254.0
2020-05-27 12:30:00,55.88,56.04,55.81,55.99,41904.0,46.9388,47.0732,46.88,47.0312,41904.0
2020-05-27 12:35:00,55.99,56.05,55.91,55.93,13595.0,47.0312,47.0816,46.964,46.9808,13595.0
2020-05-27 12:40:00,55.93,56.0,55.89,55.97,23899.0,46.9808,47.0396,46.9472,47.0144,23899.0
2020-05-27 12:45:00,55.99,56.25,55.94,56.2,34094.0,47.0312,47.2496,46.9892,47.2076,34094.0
2020-05-27 12:50:00,56.22,56.28,56.2,56.25,18987.0,47.2244,47.2748,47.2076,47.2496,18987.0
2020-05-27 12:55:00,56.21,56.22,56.03,56.04,19141.0,47.216,47.2244,47.0648,47.0732,19141.0
2020-05-27 13:00:00,56.04,56.07,55.87,56.04,19809.0,47.0732,47.0984,46.9304,47.0732,19809.0
2020-05-27 13:05:00,56.04,56.14,56.03,56.1,17784.0,47.0732,47.1572,47.0648,47.1236,17784.0
2020-05-27 13:10:00,56.09,56.13,56.0,56.03,30845.0,47.1152,47.1488,47.0396,47.0648,30845.0
2020-05-27 13:15:00,56.05,56.07,55.95,56.0,16149.0,47.0816,47.0984,46.9976,47.0396,16149.0
2020-05-27 13:20:00,56.01,56.02,55.91,55.99,25630.0,47.048,47.0564,46.964,47.0312,25630.0
2020-05-27 13:25:00,56.0,56.09,55.95,56.04,22077.0,47.0396,47.1152,46.9976,47.0732,22077.0
2020-05-27 13:30:00,56.08,56.08,55.91,55.98,19701.0,47.1068,47.1068,46.964,47.0228,19701.0
2020-05-27 13:35:00,55.98,56.06,55.92,56.01,17437.0,47.0228,47.09,46.9724,47.048,17437.0
2020-05-27 13:40:00,56.02,56.1,55.94,55.95,26206.0,47.0564,47.1236,46.9892,46.9976,26206.0
2020-05-27 13:45:00,55.93,55.93,55.77,55.88,20418.0,46.9808,46.9808,46.8464,46.9388,20418.0
2020-05-27 13:50:00,55.87,55.87,55.78,55.83,26142.0,46.9304,46.9304,46.8548,46.8968,26142.0
2020-05-27 13:55:00,55.84,55.85,55.79,55.82,16117.0,46.9052,46.9136,46.8632,46.8884,16117.0
2020-05-27 14:00:00,55.82,55.96,55.81,55.85,26075.0,46.8884,47.006,46.88,46.9136,26075.0
2020-05-27 14:05:00,55.86,55.9,55.76,55.86,48049.0,46.922,46.9556,46.838,46.922,48049.0
2020-05-27 14:10:00,55.88,56.0,55.87,55.96,13692.0,46.9388,47.0396,46.9304,47.006,13692.0
2020-05-27 14:15:00,55.97,56.05,55.96,56.05,23843.0,47.0144,47.0816,47.006,47.0816,23843.0
2020-05-27 14:20:00,56.05,56.05,55.93,55.93,25119.0,47.0816,47.0816,46.9808,46.9808,25119.0
2020-05-27 14:25:00,55.94,55.97,55.86,55.96,31439.0,46.9892,47.0144,46.922,47.006,31439.0
2020-05-27 14:30:00,55.96,55.98,55.9,55.93,24960.0,47.006,47.0228,46.9556,46.9808,24960.0
2020-05-27 14:35:00,55.93,55.98,55.89,55.89,16101.0,46.9808,47.0228,46.9472,46.9472,16101.0
2020-05-27 14:40:00,55.88,55.91,55.84,55.85,26970.0,46.9388,46.964,46.9052,46.9136,26970.0
2020-05-27 14:45:00,55.86,55.87,55.76,55.85,25431.0,46.922,46.9304,46.838,46.9136,25431.0
2020-05-27 14:50:00,55.85,56.1,55.83,56.05,40875.0,46.9136,47.1236,46.8968,47.0816,40875.0
2020-05-27 14:55:00,56.06,56.06,56.01,56.03,20463.0,47.09,47.09,47.048,47.0648,20463.0
2020-05-27 15:00:00,56.02,56.03,55.95,55.97,34815.0,47.0564,47.0648,46.9976,47.0144,34815.0
2020-05-27 15:05:00,55.98,55.98,55.83,55.87,24284.0,47.0228,47.0228,46.8968,46.9304,24284.0
2020-05-27 15:10:00,55.87,55.93,55.85,55.9,39834.0,46.9304,46.9808,46.9136,46.9556,39834.0
2020-05-27 15:15:00,55.89,56.01,55.85,55.98,72177.0,46.9472,47.048,46.9136,47.0228,72177.0
2020-05-27 15:20:00,55.99,56.03,55.96,55.99,78545.0,47.0312,47.0648,47.006,47.0312,78545.0
2020-05-27 15:25:00,55.99,56.09,55.96,56.09,62566.0,47.0312,47.1152,47.006,47.1152,62566.0
2020-05-27 15:30:00,56.08,56.1,55.98,56.01,46918.0,47.1068,47.1236,47.0228,47.048,46918.0
2020-05-27 15:35:00,56.01,56.08,55.97,56.03,64550.0,47.048,47.1068,47.0144,47.0648,64550.0
2020-05-27 15:40:00,56.01,56.14,55.99,56.14,55004.0,47.048,47.1572,47.0312,47.1572,55004.0
2020-05-27 15:45:00,56.15,56.29,56.14,56.27,77903.0,47.1656,47.2832,47.1572,47.2664,77903.0
2020-05-27 15:50:00,56.28,56.41,56.27,56.34,109220.0,47.2748,47.384,47.2664,47.3252,109220.0
2020-05-27 15:55:00,56.35,56.46,56.3,56.46,237435.0,47.3336,47.426,47.2916,47.426,237435.0
2020-05-28 09:30:00,56.99,57.2,56.49,56.62,77679.0,47.8712,48.0476,47.4512,47.5604,77679.0
2020-05-28 09:35:00,56.67,56.77,56.33,56.45,33175.0,47.6024,47.6864,47.3168,47.4176,33175.0
2020-05-28 09:40:00,56.45,56.77,56.21,56.76,40268.0,47.4176,47.6864,47.216,47.678,40268.0
2020-05-28 09:45:00,56.76,56.91,56.61,56.82,36286.0,47.678,47.804,47.552,47.7284,36286.0
2020-05-28 09:50:00,56.82,57.16,56.73,57.15,31267.0,47.7284,48.014,47.6528,48.0056,31267.0
2020-05-28 09:55:00,57.14,57.29,57.11,57.29,53446.0,47.9972,48.1232,47.972,48.1232,53446.0
2020-05-28 10:00:00,57.3,57.36,57.08,57.08,49429.0,48.1316,48.182,47.9468,47.9468,49429.0
2020-05-28 10:05:00,57.07,57.07,56.9,57.03,31811.0,47.9384,47.9384,47.7956,47.9048,31811.0
2020-05-28 10:10:00,57.01,57.22,56.92,57.11,46381.0,47.888,48.0644,47.8124,47.972,46381.0
2020-05-28 10:15:00,57.11,57.16,57.03,57.06,43769.0,47.972,48.014,47.9048,47.93,43769.0
2020-05-28 10:20:00,57.03,57.22,57.03,57.13,36069.0,47.9048,48.0644,47.9048,47.9888,36069.0
2020-05-28 10:25:00,57.13,57.31,57.13,57.28,40663.0,47.9888,48.14,47.9888,48.1148,40663.0
2020-05-28 10:30:00,57.31,57.4,57.26,57.34,33403.0,48.14,48.2156,48.098,48.1652,33403.0
2020-05-28 10:35:00,57.32,57.4,57.3,57.36,23291.0,48.1484,48.2156,48.1316,48.182,23291.0
2020-05-28 10:40:00,57.36,57.48,57.32,57.47,67441.0,48.182,48.2828,48.1484,48.2744,67441.0
2020-05-28 10:45:00,57.47,57.56,57.41,57.41,50379.0,48.2744,48.35,48.224,48.224,50379.0
2020-05-28 10:50:00,57.35,57.38,57.16,57.16,33238.0,48.1736,48.1988,48.014,48.014,33238.0
2020-05-28 10:55:00,57.13,57.15,57.01,57.04,34907.0,47.9888,48.0056,47.888,47.9132,34907.0
2020-05-28 11:00:00,57.05,57.13,57.04,57.13,15568.0,47.9216,47.9888,47.9132,47.9888,15568.0
2020-05-28 11:05:00,57.16,57.44,57.16,57.25,24845.0,48.014,48.2492,48.014,48.0896,24845.0
2020-05-28 11:10:00,57.23,57.36,57.22,57.33,30054.0,48.0728,48.182,48.0644,48.1568,30054.0
2020-05-28 11:15:00,57.33,57.39,57.21,57.37,36865.0,48.1568,48.2072,48.056,48.1904,36865.0
2020-05-28 11:20:00,57.37,57.41,57.31,57.34,40081.0,48.1904,48.224,48.14,48.1652,40081.0
2020-05-28 11:25:00,57.37,57.53,57.28,57.51,31284.0,48.1904,48.3248,48.1148,48.308,31284.0
2020-05-28 11:30:00,57.51,57.55,57.45,57.47,42979.0,48.308,48.3416,48.2576,48.2744,42979.0
2020-05-28 11:35:00,57.45,57.57,57.4,57.45,24527.0,48.2576,48.3584,48.2156,48.2576,24527.0
2020-05-28 11:40:00,57.42,57.54,57.32,57.52,28162.0,48.2324,48.3332,48.1484,48.3164,28162.0
2020-05-28 11:45:00,57.51,57.59,57.4,57.59,41104.0,48.308,48.3751,48.2156,48.3751,41104.0
2020-05-28 11:50:00,57.59,57.73,57.58,57.7,34620.0,48.3751,48.4927,48.3667,48.4675,34620.0
2020-05-28 11:55:00,57.69,57.72,57.66,57.7,17077.0,48.4591,48.4843,48.4339,48.4675,17077.0
2020-05-28 12:00:00,57.71,57.77,57.69,57.72,18854.0,48.4759,48.5263,48.4591,48.4843,18854.0
2020-05-28 12:05:00,57.72,57.82,57.69,57.78,34645.0,48.4843,48.5683,48.4591,48.5347,34645.0
2020-05-28 12:10:00,57.77,57.77,57.5,57.52,63595.0,48.5263,48.5263,48.2996,48.3164,63595.0
2020-05-28 12:15:00,57.53,57.55,57.49,57.52,20832.0,48.3248,48.3416,48.2912,48.3164,20832.0
2020-05-28 12:20:00,57.5,57.53,57.46,57.49,33573.0,48.2996,48.3248,48.266,48.2912,33573.0
2020-05-28 12:25:00,57.48,57.49,57.3,57.37,35871.0,48.2828,48.2912,48.1316,48.1904,35871.0
2020-05-28 12:30:00,57.37,57.44,57.32,57.42,29673.0,48.1904,48.2492,48.1484,48.2324,29673.0
2020-05-28 12:35:00,57.41,57.41,57.33,57.35,118240.0,48.224,48.224,48.1568,48.1736,118240.0
2020-05-28 12:40:00,57.34,57.54,57.34,57.5,57677.0,48.1652,48.3332,48.1652,48.2996,57677.0
2020-05-28 12:45:00,57.5,57.57,57.45,57.51,22051.0,48.2996,48.3584,48.2576,48.308,22051.0
2020-05-28 12:50:00,57.53,57.61,57.48,57.49,23924.0,48.3248,48.3919,48.2828,48.2912,23924.0
2020-05-28 12:55:00,57.49,57.5,57.39,57.39,23044.0,48.2912,48.2996,48.2072,48.2072,23044.0
2020-05-28 13:00:00,57.39,57.42,57.35,57.41,16895.0,48.2072,48.2324,48.1736,48.224,16895.0
2020-05-28 13:05:00,57.41,57.45,57.33,57.33,32314.0,48.224,48.2576,48.1568,48.1568,32314.0
2020-05-28 13:10:00,57.34,57.45,57.27,57.43,16225.0,48.1652,48.2576,48.1064,48.2408,16225.0
2020-05-28 13:15:00,57.47,57.47,57.38,57.41,19900.0,48.2744,48.2744,48.1988,48.224,19900.0
2020-05-28 13:20:00,57.4,57.57,57.4,57.52,24241.0,48.2156,48.3584,48.2156,48.3164,24241.0
2020-05-28 13:25:00,57.51,57.52,57.4,57.4,29781.0,48.308,48.3164,48.2156,48.2156,29781.0
2020-05-28 13:30:00,57.39,57.49,57.34,57.39,19699.0,48.2072,48.2912,48.1652,48.2072,19699.0
2020-05-28 13:35:00,57.4,57.47,57.37,57.41,16871.0,48.2156,48.2744,48.1904,48.224,16871.0
2020-05-28 13:40:00,57.41,57.54,57.41,57.47,16646.0,48.224,48.3332,48.224,48.2744,16646.0
2020-05-28 13:45:00,57.5,57.5,57.35,57.38,19343.0,48.2996,48.2996,48.1736,48.1988,19343.0
2020-05-28 13:50:00,57.37,57.38,57.22,57.3,20433.0,48.1904,48.1988,48.0644,48.1316,20433.0
2020-05-28 13:55:00,57.3,57.38,57.25,57.32,40852.0,48.1316,48.1988,48.0896,48.1484,40852.0
2020-05-28 14:00:00,57.35,57.43,57.32,57.35,43872.0,48.1736,48.2408,48.1484,48.1736,43872.0
2020-05-28 14:05:00,57.33,57.42,57.33,57.38,32237.0,48.1568,48.2324,48.1568,48.1988,32237.0
2020-05-28 14:10:00,57.38,57.47,57.32,57.45,33324.0,48.1988,48.2744,48.1484,48.2576,33324.0
2020-05-28 14:15:00,57.44,57.47,57.41,57.42,20685.0,48.2492,48.2744,48.224,48.2324,20685.0
2020-05-28 14:20:00,57.44,57.49,57.4,57.4,19906.0,48.2492,48.2912,48.2156,48.2156,19906.0
2020-05-28 14:25:00,57.41,57.45,57.32,57.35,27639.0,48.224,48.2576,48.1484,48.1736,27639.0
2020-05-28 14:30:00,57.35,57.4,57.29,57.39,37175.0,48.1736,48.2156,48.1232,48.2072,37175.0
2020-05-28 14:35:00,57.4,57.45,57.36,57.38,34892.0,48.2156,48.2576,48.182,48.1988,34892.0
2020-05-28 14:40:00,57.39,57.41,57.22,57.24,32638.0,48.2072,48.224,48.0644,48.0812,32638.0
2020-05-28 14:45:00,57.24,57.34,57.24,57.31,22218.0,48.0812,48.1652,48.0812,48.14,22218.0
2020-05-28 14:50:00,57.33,57.37,57.27,57.33,28273.0,48.1568,48.1904,48.1064,48.1568,28273.0
2020-05-28 14:55:00,57.33,57.44,57.3,57.42,34507.0,48.1568,48.2492,48.1316,48.2324,34507.0
2020-05-28 15:00:00,57.44,57.5,57.36,57.4,30996.0,48.2492,48.2996,48.182,48.2156,30996.0
2020-05-28 15:05:00,57.41,57.41,57.24,57.37,115341.0,48.224,48.224,48.0812,48.1904,115341.0
2020-05-28 15:10:00,57.38,57.5,57.32,57.5,26369.0,48.1988,48.2996,48.1484,48.2996,26369.0
2020-05-28 15:15:00,57.49,57.5,57.17,57.18,32377.0,48.2912,48.2996,48.0224,48.0308,32377.0
2020-05-28 15:20:00,57.2,57.23,57.12,57.21,24323.0,48.0476,48.0728,47.9804,48.056,24323.0
2020-05-28 15:25:00,57.2,57.28,57.04,57.04,36315.0,48.0476,48.1148,47.9132,47.9132,36315.0
2020-05-28 15:30:00,57.06,57.12,56.9,56.93,32423.0,47.93,47.9804,47.7956,47.8208,32423.0
2020-05-28 15:35:00,56.93,57.04,56.88,56.99,45600.0,47.8208,47.9132,47.7788,47.8712,45600.0
2020-05-28 15:40:00,56.98,57.03,56.91,57.01,51489.0,47.8628,47.9048,47.804,47.888,51489.0
2020-05-28 15:45:00,56.99,57.05,56.78,56.79,87806.0,47.8712,47.9216,47.6948,47.7032,87806.0
2020-05-28 15:50:00,56.77,56.8,56.6,56.73,107076.0,47.6864,47.7116,47.5436,47.6528,107076.0
2020-05-28 15:55:00,56.74,56.89,56.66,56.69,189069.0,47.6612,47.7872,47.594,47.6192,189069.0
2020-05-29 09:30:00,56.43,56.89,55.76,56.85,70044.0,47.4008,47.7872,46.838,47.7536,70044.0
2020-05-29 09:35:00,56.88,57.26,56.82,57.12,46780.0,47.7788,48.098,47.7284,47.9804,46780.0
2020-05-29 09:40:00,57.13,57.24,57.01,57.1,22784.0,47.9888,48.0812,47.888,47.9636,22784.0
2020-05-29 09:45:00,57.11,57.44,57.07,57.34,29325.0,47.972,48.2492,47.9384,48.1652,29325.0
2020-05-29 09:50:00,57.31,57.42,57.02,57.03,32467.0,48.14,48.2324,47.8964,47.9048,32467.0
2020-05-29 09:55:00,57.02,57.07,56.81,56.92,29357.0,47.8964,47.9384,47.72,47.8124,29357.0
2020-05-29 10:00:00,56.93,57.19,56.85,57.1,31486.0,47.8208,48.0392,47.7536,47.9636,31486.0
2020-05-29 10:05:00,57.09,57.15,56.8,56.86,19726.0,47.9552,48.0056,47.7116,47.762,19726.0
2020-05-29 10:10:00,56.87,57.01,56.82,57.01,13655.0,47.7704,47.888,47.7284,47.888,13655.0
2020-05-29 10:15:00,57.0,57.3,56.98,57.27,23070.0,47.8796,48.1316,47.8628,48.1064,23070.0
2020-05-29 10:20:00,57.29,57.31,57.15,57.19,16757.0,48.1232,48.14,48.0056,48.0392,16757.0
2020-05-29 10:25:00,57.17,57.21,56.97,57.12,21354.0,48.0224,48.056,47.8544,47.9804,21354.0
2020-05-29 10:30:00,57.12,57.24,57.11,57.22,15399.0,47.9804,48.0812,47.972,48.0644,15399.0
2020-05-29 10:35:00,57.23,57.34,57.11,57.31,30603.0,48.0728,48.1652,47.972,48.14,30603.0
2020-05-29 10:40:00,57.31,57.37,57.17,57.25,33621.0,48.14,48.1904,48.0224,48.0896,33621.0
2020-05-29 10:45:00,57.27,57.3,57.13,57.13,18067.0,48.1064,48.1316,47.9888,47.9888,18067.0
2020-05-29 10:50:00,57.14,57.2,56.99,57.09,52152.0,47.9972,48.0476,47.8712,47.9552,52152.0
2020-05-29 10:55:00,57.08,57.22,57.04,57.04,25990.0,47.9468,48.0644,47.9132,47.9132,25990.0
2020-05-29 11:00:00,57.04,57.14,56.95,57.03,38586.0,47.9132,47.9972,47.8376,47.9048,38586.0
2020-05-29 11:05:00,57.04,57.11,57.01,57.02,29797.0,47.9132,47.972,47.888,47.8964,29797.0
2020-05-29 11:10:00,57.04,57.23,57.04,57.21,20416.0,47.9132,48.0728,47.9132,48.056,20416.0
2020-05-29 11:15:00,57.21,57.25,57.11,57.19,17031.0,48.056,48.0896,47.972,48.0392,17031.0
2020-05-29 11:20:00,57.16,57.21,57.07,57.07,20452.0,48.014,48.056,47.9384,47.9384,20452.0
2020-05-29 11:25:00,57.05,57.11,56.91,56.96,22974.0,47.9216,47.972,47.804,47.846,22974.0
2020-05-29 11:30:00,56.97,57.03,56.9,56.94,17869.0,47.8544,47.9048,47.7956,47.8292,17869.0
2020-05-29 11:35:00,56.94,57.09,56.93,57.02,18542.0,47.8292,47.9552,47.8208,47.8964,18542.0
2020-05-29 11:40:00,57.0,57.04,56.8,56.83,47478.0,47.8796,47.9132,47.7116,47.7368,47478.0
2020-05-29 11:45:00,56.83,56.92,56.72,56.91,21647.0,47.7368,47.8124,47.6444,47.804,21647.0
2020-05-29 11:50:00,56.9,56.9,56.75,56.75,13931.0,47.7956,47.7956,47.6696,47.6696,13931.0
2020-05-29 11:55:00,56.73,56.81,56.7,56.76,24648.0,47.6528,47.72,47.6276,47.678,24648.0
2020-05-29 12:00:00,56.76,56.92,56.69,56.76,28610.0,47.678,47.8124,47.6192,47.678,28610.0
2020-05-29 12:05:00,56.75,56.77,56.54,56.61,32211.0,47.6696,47.6864,47.4932,47.552,32211.0
2020-05-29 12:10:00,56.61,56.71,56.54,56.54,25327.0,47.552,47.636,47.4932,47.4932,25327.0
2020-05-29 12:15:00,56.53,56.54,56.36,56.4,21004.0,47.4848,47.4932,47.342,47.3756,21004.0
2020-05-29 12:20:00,56.4,56.4,56.27,56.33,40862.0,47.3756,47.3756,47.2664,47.3168,40862.0
2020-05-29 12:25:00,56.33,56.5,56.33,56.48,19856.0,47.3168,47.4596,47.3168,47.4428,19856.0
2020-05-29 12:30:00,56.48,56.5,56.31,56.33,27493.0,47.4428,47.4596,47.3,47.3168,27493.0
2020-05-29 12:35:00,56.33,56.47,56.32,56.45,14379.0,47.3168,47.4344,47.3084,47.4176,14379.0
2020-05-29 12:40:00,56.45,56.45,56.33,56.34,18546.0,47.4176,47.4176,47.3168,47.3252,18546.0
2020-05-29 12:45:00,56.36,56.36,56.3,56.34,9886.0,47.342,47.342,47.2916,47.3252,9886.0
2020-05-29 12:50:00,56.34,56.38,56.15,56.26,31490.0,47.3252,47.3588,47.1656,47.258,31490.0
2020-05-29 12:55:00,56.26,56.61,56.23,56.4,37283.0,47.258,47.552,47.2328,47.3756,37283.0
2020-05-29 13:00:00,56.41,56.47,56.36,56.37,19896.0,47.384,47.4344,47.342,47.3504,19896.0
2020-05-29 13:05:00,56.39,56.5,56.34,56.45,15214.0,47.3672,47.4596,47.3252,47.4176,15214.0
2020-05-29 13:10:00,56.44,56.52,56.44,56.48,22480.0,47.4092,47.4764,47.4092,47.4428,22480.0
2020-05-29 13:15:00,56.48,56.51,56.41,56.48,13893.0,47.4428,47.468,47.384,47.4428,13893.0
2020-05-29 13:20:00,56.49,56.51,56.45,56.46,17628.0,47.4512,47.468,47.4176,47.426,17628.0
2020-05-29 13:25:00,56.47,56.51,56.43,56.47,15032.0,47.4344,47.468,47.4008,47.4344,15032.0
2020-05-29 13:30:00,56.46,56.51,56.44,56.44,17179.0,47.426,47.468,47.4092,47.4092,17179.0
2020-05-29 13:35:00,56.45,56.45,56.36,56.45,12156.0,47.4176,47.4176,47.342,47.4176,12156.0
2020-05-29 13:40:00,56.44,56.47,56.35,56.37,15953.0,47.4092,47.4344,47.3336,47.3504,15953.0
2020-05-29 13:45:00,56.37,56.47,56.36,56.45,7702.0,47.3504,47.4344,47.342,47.4176,7702.0
2020-05-29 13:50:00,56.45,56.53,56.44,56.52,11922.0,47.4176,47.4848,47.4092,47.4764,11922.0
2020-05-29 13:55:00,56.52,56.6,56.48,56.48,10022.0,47.4764,47.5436,47.4428,47.4428,10022.0
2020-05-29 14:00:00,56.46,56.6,56.44,56.46,13271.0,47.426,47.5436,47.4092,47.426,13271.0
2020-05-29 14:05:00,56.46,56.65,56.43,56.62,22025.0,47.426,47.5856,47.4008,47.5604,22025.0
2020-05-29 14:10:00,56.65,56.7,56.47,56.48,15437.0,47.5856,47.6276,47.4344,47.4428,15437.0
2020-05-29 14:15:00,56.51,56.64,56.47,56.55,30709.0,47.468,47.5772,47.4344,47.5016,30709.0
2020-05-29 14:20:00,56.57,56.6,56.46,56.48,18878.0,47.5184,47.5436,47.426,47.4428,18878.0
2020-05-29 14:25:00,56.49,56.65,56.46,56.6,19122.0,47.4512,47.5856,47.426,47.5436,19122.0
2020-05-29 14:30:00,56.61,56.63,56.44,56.55,22547.0,47.552,47.5688,47.4092,47.5016,22547.0
2020-05-29 14:35:00,56.55,56.59,56.45,56.45,15583.0,47.5016,47.5352,47.4176,47.4176,15583.0
2020-05-29 14:40:00,56.47,56.58,56.47,56.51,19005.0,47.4344,47.5268,47.4344,47.468,19005.0
2020-05-29 14:45:00,56.51,56.54,56.39,56.39,16475.0,47.468,47.4932,47.3672,47.3672,16475.0
2020-05-29 14:50:00,56.4,56.4,55.95,56.17,31706.0,47.3756,47.3756,46.9976,47.1824,31706.0
2020-05-29 14:55:00,56.19,56.73,56.14,56.73,41892.0,47.1992,47.6528,47.1572,47.6528,41892.0
2020-05-29 15:00:00,56.78,56.95,56.72,56.89,55593.0,47.6948,47.8376,47.6444,47.7872,55593.0
2020-05-29 15:05:00,56.89,56.9,56.77,56.8,30827.0,47.7872,47.7956,47.6864,47.7116,30827.0
2020-05-29 15:10:00,56.79,56.86,56.62,56.65,28723.0,47.7032,47.762,47.5604,47.5856,28723.0
2020-05-29 15:15:00,56.65,56.66,56.46,56.59,19368.0,47.5856,47.594,47.426,47.5352,19368.0
2020-05-29 15:20:00,56.58,56.82,56.56,56.8,20984.0,47.5268,47.7284,47.51,47.7116,20984.0
2020-05-29 15:25:00,56.8,56.8,56.66,56.72,21176.0,47.7116,47.7116,47.594,47.6444,21176.0
2020-05-29 15:30:00,56.73,56.88,56.69,56.74,22887.0,47.6528,47.7788,47.6192,47.6612,22887.0
2020-05-29 15:35:00,56.75,56.8,56.69,56.72,24094.0,47.6696,47.7116,47.6192,47.6444,24094.0
2020-05-29 15:40:00,56.73,56.78,56.65,56.75,29206.0,47.6528,47.6948,47.5856,47.6696,29206.0
2020-05-29 15:45:00,56.74,56.78,56.56,56.63,45391.0,47.6612,47.6948,47.51,47.5688,45391.0
2020-05-29 15:50:00,56.63,56.91,56.62,56.91,74155.0,47.5688,47.804,47.5604,47.804,74155.0
2020-05-29 15:55:00,56.9,56.9,56.68,56.8,109592.0,47.7956,47.7956,47.6108,47.7116,109592.0
2020-06-01 09:30:00,56.65,56.78,56.24,56.3,93946.0,47.5856,47.6948,47.2412,47.2916,93946.0
2020-06-01 09:35:00,56.32,56.42,56.11,56.27,29320.0,47.3084,47.3924,47.132,47.2664,29320.0
2020-06-01 09:40:00,56.27,56.29,56.14,56.19,25921.0,47.2664,47.2832,47.1572,47.1992,25921.0
2020-06-01 09:45:00,56.2,57.1,56.19,56.96,102842.0,47.2076,47.9636,47.1992,47.846,102842.0
2020-06-01 09:50:00,56.93,56.93,56.47,56.53,23823.0,47.8208,47.8208,47.4344,47.4848,23823.0
2020-06-01 09:55:00,56.51,56.71,56.47,56.64,32684.0,47.468,47.636,47.4344,47.5772,32684.0
2020-06-01 10:00:00,56.66,56.86,56.62,56.75,24534.0,47.594,47.762,47.5604,47.6696,24534.0
2020-06-01 10:05:00,56.78,56.94,56.74,56.75,18549.0,47.6948,47.8292,47.6612,47.6696,18549.0
2020-06-01 10:10:00,56.74,56.86,56.65,56.72,18087.0,47.6612,47.762,47.5856,47.6444,18087.0
2020-06-01 10:15:00,56.71,56.78,56.68,56.76,8939.0,47.636,47.6948,47.6108,47.678,8939.0
2020-06-01 10:20:00,56.76,56.86,56.7,56.77,15617.0,47.678,47.762,47.6276,47.6864,15617.0
2020-06-01 10:25:00,56.78,56.87,56.69,56.75,9555.0,47.6948,47.7704,47.6192,47.6696,9555.0
2020-06-01 10:30:00,56.76,56.81,56.64,56.76,14229.0,47.678,47.72,47.5772,47.678,14229.0
2020-06-01 10:35:00,56.76,56.8,56.73,56.8,9363.0,47.678,47.7116,47.6528,47.7116,9363.0
2020-06-01 10:40:00,56.81,56.89,56.76,56.86,16046.0,47.72,47.7872,47.678,47.762,16046.0
2020-06-01 10:45:00,56.84,56.85,56.69,56.78,26571.0,47.7452,47.7536,47.6192,47.6948,26571.0
2020-06-01 10:50:00,56.76,56.76,56.56,56.61,21303.0,47.678,47.678,47.51,47.552,21303.0
2020-06-01 10:55:00,56.61,56.62,56.49,56.49,26659.0,47.552,47.5604,47.4512,47.4512,26659.0
2020-06-01 11:00:00,56.5,56.55,56.38,56.39,11175.0,47.4596,47.5016,47.3588,47.3672,11175.0
2020-06-01 11:05:00,56.38,56.55,56.38,56.54,18541.0,47.3588,47.5016,47.3588,47.4932,18541.0
2020-06-01 11:10:00,56.54,56.75,56.51,56.71,13656.0,47.4932,47.6696,47.468,47.636,13656.0
2020-06-01 11:15:00,56.7,56.75,56.63,56.67,12375.0,47.6276,47.6696,47.5688,47.6024,12375.0
2020-06-01 11:20:00,56.69,56.69,56.5,56.52,59490.0,47.6192,47.6192,47.4596,47.4764,59490.0
2020-06-01 11:25:00,56.5,56.6,56.41,56.58,20411.0,47.4596,47.5436,47.384,47.5268,20411.0
2020-06-01 11:30:00,56.6,56.64,56.57,56.6,18390.0,47.5436,47.5772,47.5184,47.5436,18390.0
2020-06-01 11:35:00,56.61,56.62,56.52,56.6,10759.0,47.552,47.5604,47.4764,47.5436,10759.0
2020-06-01 11:40:00,56.6,56.6,56.57,56.58,10647.0,47.5436,47.5436,47.5184,47.5268,10647.0
2020-06-01 11:45:00,56.59,56.59,56.52,56.58,10406.0,47.5352,47.5352,47.4764,47.5268,10406.0
2020-06-01 11:50:00,56.57,56.61,56.54,56.61,19485.0,47.5184,47.552,47.4932,47.552,19485.0
2020-06-01 11:55:00,56.59,56.62,56.58,56.59,11740.0,47.5352,47.5604,47.5268,47.5352,11740.0
2020-06-01 12:00:00,56.59,56.6,56.51,56.56,11491.0,47.5352,47.5436,47.468,47.51,11491.0
2020-06-01 12:05:00,56.57,56.6,56.56,56.58,14051.0,47.5184,47.5436,47.51,47.5268,14051.0
2020-06-01 12:10:00,56.59,56.68,56.58,56.61,22475.0,47.5352,47.6108,47.5268,47.552,22475.0
2020-06-01 12:15:00,56.6,56.74,56.59,56.73,7669.0,47.5436,47.6612,47.5352,47.6528,7669.0
2020-06-01 12:20:00,56.73,56.84,56.73,56.78,14630.0,47.6528,47.7452,47.6528,47.6948,14630.0
2020-06-01 12:25:00,56.8,56.8,56.73,56.75,6304.0,47.7116,47.7116,47.6528,47.6696,6304.0
2020-06-01 12:30:00,56.76,56.86,56.75,56.82,3961.0,47.678,47.762,47.6696,47.7284,3961.0
2020-06-01 12:35:00,56.83,56.85,56.81,56.81,11265.0,47.7368,47.7536,47.72,47.72,11265.0
2020-06-01 12:40:00,56.82,56.82,56.77,56.78,10577.0,47.7284,47.7284,47.6864,47.6948,10577.0
2020-06-01 12:45:00,56.79,56.97,56.79,56.97,7834.0,47.7032,47.8544,47.7032,47.8544,7834.0
2020-06-01 12:50:00,56.97,57.0,56.96,56.96,13020.0,47.8544,47.8796,47.846,47.846,13020.0
2020-06-01 12:55:00,56.97,56.98,56.9,56.98,5814.0,47.8544,47.8628,47.7956,47.8628,5814.0
2020-06-01 13:00:00,56.98,57.09,56.97,57.06,39720.0,47.8628,47.9552,47.8544,47.93,39720.0
2020-06-01 13:05:00,57.05,57.08,57.0,57.04,6876.0,47.9216,47.9468,47.8796,47.9132,6876.0
2020-06-01 13:10:00,57.04,57.04,56.97,56.98,25263.0,47.9132,47.9132,47.8544,47.8628,25263.0
2020-06-01 13:15:00,56.98,57.01,56.96,56.97,18663.0,47.8628,47.888,47.846,47.8544,18663.0
2020-06-01 13:20:00,56.96,56.97,56.87,56.88,12733.0,47.846,47.8544,47.7704,47.7788,12733.0
2020-06-01 13:25:00,56.87,57.0,56.87,56.99,17800.0,47.7704,47.8796,47.7704,47.8712,17800.0
2020-06-01 13:30:00,56.98,57.07,56.98,57.03,13474.0,47.8628,47.9384,47.8628,47.9048,13474.0
2020-06-01 13:35:00,57.03,57.18,57.02,57.13,10235.0,47.9048,48.0308,47.8964,47.9888,10235.0
2020-06-01 13:40:00,57.13,57.19,57.13,57.17,9516.0,47.9888,48.0392,47.9888,48.0224,9516.0
2020-06-01 13:45:00,57.16,57.19,57.12,57.17,17159.0,48.014,48.0392,47.9804,48.0224,17159.0
2020-06-01 13:50:00,57.18,57.22,57.16,57.18,10773.0,48.0308,48.0644,48.014,48.0308,10773.0
2020-06-01 13:55:00,57.19,57.23,57.15,57.21,9648.0,48.0392,48.0728,48.0056,48.056,9648.0
2020-06-01 14:00:00,57.22,57.25,57.17,57.21,15849.0,48.0644,48.0896,48.0224,48.056,15849.0
2020-06-01 14:05:00,57.22,57.24,57.19,57.22,11080.0,48.0644,48.0812,48.0392,48.0644,11080.0
2020-06-01 14:10:00,57.23,57.24,57.17,57.18,10355.0,48.0728,48.0812,48.0224,48.0308,10355.0
2020-06-01 14:15:00,57.18,57.28,57.16,57.27,17583.0,48.0308,48.1148,48.014,48.1064,17583.0
2020-06-01 14:20:00,57.27,57.29,57.17,57.18,12414.0,48.1064,48.1232,48.0224,48.0308,12414.0
2020-06-01 14:25:00,57.18,57.2,57.11,57.16,22334.0,48.0308,48.0476,47.972,48.014,22334.0
2020-06-01 14:30:00,57.16,57.22,57.14,57.17,17384.0,48.014,48.0644,47.9972,48.0224,17384.0
2020-06-01 14:35:00,57.18,57.23,57.13,57.23,16578.0,48.0308,48.0728,47.9888,48.0728,16578.0
2020-06-01 14:40:00,57.22,57.31,57.21,57.29,21717.0,48.0644,48.14,48.056,48.1232,21717.0
2020-06-01 14:45:00,57.28,57.31,57.24,57.31,20448.0,48.1148,48.14,48.0812,48.14,20448.0
2020-06-01 14:50:00,57.3,57.32,57.28,57.3,15876.0,48.1316,48.1484,48.1148,48.1316,15876.0
2020-06-01 14:55:00,57.3,57.32,57.26,57.26,13495.0,48.1316,48.1484,48.098,48.098,13495.0
2020-06-01 15:00:00,57.27,57.3,57.16,57.2,21766.0,48.1064,48.1316,48.014,48.0476,21766.0
2020-06-01 15:05:00,57.21,57.22,57.08,57.2,13967.0,48.056,48.0644,47.9468,48.0476,13967.0
2020-06-01 15:10:00,57.2,57.2,57.11,57.12,13215.0,48.0476,48.0476,47.972,47.9804,13215.0
2020-06-01 15:15:00,57.12,57.15,57.06,57.15,11606.0,47.9804,48.0056,47.93,48.0056,11606.0
2020-06-01 15:20:00,57.13,57.21,57.12,57.18,16604.0,47.9888,48.056,47.9804,48.0308,16604.0
2020-06-01 15:25:00,57.18,57.21,57.15,57.18,15946.0,48.0308,48.056,48.0056,48.0308,15946.0
2020-06-01 15:30:00,57.18,57.31,57.17,57.3,36690.0,48.0308,48.14,48.0224,48.1316,36690.0
2020-06-01 15:35:00,57.3,57.31,57.16,57.21,28321.0,48.1316,48.14,48.014,48.056,28321.0
2020-06-01 15:40:00,57.2,57.36,57.16,57.35,43735.0,48.0476,48.182,48.014,48.1736,43735.0
2020-06-01 15:45:00,57.35,57.44,57.34,57.4,72617.0,48.1736,48.2492,48.1652,48.2156,72617.0
2020-06-01 15:50:00,57.4,57.5,57.3,57.3,99295.0,48.2156,48.2996,48.1316,48.1316,99295.0
2020-06-01 15:55:00,57.3,57.34,57.14,57.21,117710.0,48.1316,48.1652,47.9972,48.056,117710.0
2020-06-02 09:30:00,57.57,57.65,57.4,57.6,75790.0,48.3584,48.4255,48.2156,48.3835,75790.0
2020-06-02 09:35:00,57.58,57.59,57.07,57.11,38981.0,48.3667,48.3751,47.9384,47.972,38981.0
2020-06-02 09:40:00,57.1,57.44,57.1,57.31,24694.0,47.9636,48.2492,47.9636,48.14,24694.0
2020-06-02 09:45:00,57.3,57.34,57.2,57.3,17490.0,48.1316,48.1652,48.0476,48.1316,17490.0
2020-06-02 09:50:00,57.34,57.65,57.3,57.54,20841.0,48.1652,48.4255,48.1316,48.3332,20841.0
2020-06-02 09:55:00,57.54,57.71,57.52,57.7,15702.0,48.3332,48.4759,48.3164,48.4675,15702.0
2020-06-02 10:00:00,57.69,57.83,57.69,57.76,17994.0,48.4591,48.5767,48.4591,48.5179,17994.0
2020-06-02 10:05:00,57.76,57.89,57.73,57.74,17167.0,48.5179,48.6271,48.4927,48.5011,17167.0
2020-06-02 10:10:00,57.77,57.84,57.69,57.82,10047.0,48.5263,48.5851,48.4591,48.5683,10047.0
2020-06-02 10:15:00,57.84,57.95,57.8,57.94,25826.0,48.5851,48.6775,48.5515,48.6691,25826.0
2020-06-02 10:20:00,57.97,57.99,57.87,57.93,15810.0,48.6943,48.7111,48.6103,48.6607,15810.0
2020-06-02 10:25:00,57.92,58.11,57.91,58.09,125434.0,48.6523,48.8119,48.6439,48.7951,125434.0
2020-06-02 10:30:00,58.1,58.1,58.04,58.05,48602.0,48.8035,48.8035,48.7531,48.7615,48602.0
2020-06-02 10:35:00,58.04,58.1,57.99,58.03,69577.0,48.7531,48.8035,48.7111,48.7447,69577.0
2020-06-02 10:40:00,58.02,58.07,58.0,58.04,40462.0,48.7363,48.7783,48.7195,48.7531,40462.0
2020-06-02 10:45:00,58.04,58.05,57.89,57.91,30355.0,48.7531,48.7615,48.6271,48.6439,30355.0
2020-06-02 10:50:00,57.89,58.0,57.82,57.98,25907.0,48.6271,48.7195,48.5683,48.7027,25907.0
2020-06-02 10:55:00,57.99,58.18,57.99,58.12,21737.0,48.7111,48.8707,48.7111,48.8203,21737.0
2020-06-02 11:00:00,58.12,58.13,57.85,57.94,25331.0,48.8203,48.8287,48.5935,48.6691,25331.0
2020-06-02 11:05:00,57.92,57.98,57.79,57.79,17022.0,48.6523,48.7027,48.5431,48.5431,17022.0
2020-06-02 11:10:00,57.81,57.88,57.75,57.75,12402.0,48.5599,48.6187,48.5095,48.5095,12402.0
2020-06-02 11:15:00,57.77,57.96,57.77,57.95,14222.0,48.5263,48.6859,48.5263,48.6775,14222.0
2020-06-02 11:20:00,57.94,58.04,57.93,58.04,13330.0,48.6691,48.7531,48.6607,48.7531,13330.0
2020-06-02 11:25:00,58.04,58.06,57.96,57.99,16151.0,48.7531,48.7699,48.6859,48.7111,16151.0
2020-06-02 11:30:00,57.99,58.1,57.93,58.1,23930.0,48.7111,48.8035,48.6607,48.8035,23930.0
2020-06-02 11:35:00,58.11,58.16,58.04,58.11,24743.0,48.8119,48.8539,48.7531,48.8119,24743.0
2020-06-02 11:40:00,58.13,58.24,58.12,58.12,21646.0,48.8287,48.9211,48.8203,48.8203,21646.0
2020-06-02 11:45:00,58.13,58.13,58.03,58.07,16215.0,48.8287,48.8287,48.7447,48.7783,16215.0
2020-06-02 11:50:00,58.03,58.06,57.95,58.05,18002.0,48.7447,48.7699,48.6775,48.7615,18002.0
2020-06-02 11:55:00,58.05,58.08,57.97,58.01,10246.0,48.7615,48.7867,48.6943,48.7279,10246.0
2020-06-02 12:00:00,58.02,58.13,57.95,58.01,16124.0,48.7363,48.8287,48.6775,48.7279,16124.0
2020-06-02 12:05:00,58.01,58.05,57.97,57.98,17470.0,48.7279,48.7615,48.6943,48.7027,17470.0
2020-06-02 12:10:00,57.96,58.08,57.94,58.06,14091.0,48.6859,48.7867,48.6691,48.7699,14091.0
2020-06-02 12:15:00,58.06,58.06,57.95,57.99,18167.0,48.7699,48.7699,48.6775,48.7111,18167.0
2020-06-02 12:20:00,58.0,58.03,57.98,58.02,15951.0,48.7195,48.7447,48.7027,48.7363,15951.0
2020-06-02 12:25:00,58.02,58.12,58.02,58.11,14973.0,48.7363,48.8203,48.7363,48.8119,14973.0
2020-06-02 12:30:00,58.11,58.16,58.07,58.07,13834.0,48.8119,48.8539,48.7783,48.7783,13834.0
2020-06-02 12:35:00,58.06,58.07,58.0,58.04,15094.0,48.7699,48.7783,48.7195,48.7531,15094.0
2020-06-02 12:40:00,58.03,58.09,58.0,58.05,11409.0,48.7447,48.7951,48.7195,48.7615,11409.0
2020-06-02 12:45:00,58.05,58.06,58.02,58.03,8171.0,48.7615,48.7699,48.7363,48.7447,8171.0
2020-06-02 12:50:00,58.04,58.06,57.96,57.97,12781.0,48.7531,48.7699,48.6859,48.6943,12781.0
2020-06-02 12:55:00,57.97,58.06,57.97,58.06,17714.0,48.6943,48.7699,48.6943,48.7699,17714.0
2020-06-02 13:00:00,58.06,58.15,58.05,58.12,13702.0,48.7699,48.8455,48.7615,48.8203,13702.0
2020-06-02 13:05:00,58.13,58.18,58.12,58.18,31964.0,48.8287,48.8707,48.8203,48.8707,31964.0
2020-06-02 13:10:00,58.18,58.22,58.12,58.22,28770.0,48.8707,48.9043,48.8203,48.9043,28770.0
2020-06-02 13:15:00,58.21,58.21,58.09,58.15,28581.0,48.8959,48.8959,48.7951,48.8455,28581.0
2020-06-02 13:20:00,58.16,58.18,58.11,58.14,23914.0,48.8539,48.8707,48.8119,48.8371,23914.0
2020-06-02 13:25:00,58.15,58.15,58.11,58.14,12287.0,48.8455,48.8455,48.8119,48.8371,12287.0
2020-06-02 13:30:00,58.15,58.26,58.13,58.24,28301.0,48.8455,48.9379,48.8287,48.9211,28301.0
2020-06-02 13:35:00,58.23,58.28,58.23,58.24,21580.0,48.9127,48.9547,48.9127,48.9211,21580.0
2020-06-02 13:40:00,58.25,58.27,58.2,58.26,14523.0,48.9295,48.9463,48.8875,48.9379,14523.0
2020-06-02 13:45:00,58.26,58.28,58.19,58.19,17650.0,48.9379,48.9547,48.8791,48.8791,17650.0
2020-06-02 13:50:00,58.19,58.21,58.11,58.2,20197.0,48.8791,48.8959,48.8119,48.8875,20197.0
2020-06-02 13:55:00,58.2,58.22,58.18,58.22,14272.0,48.8875,48.9043,48.8707,48.9043,14272.0
2020-06-02 14:00:00,58.21,58.28,58.19,58.26,12768.0,48.8959,48.9547,48.8791,48.9379,12768.0
2020-06-02 14:05:00,58.25,58.26,58.12,58.2,16585.0,48.9295,48.9379,48.8203,48.8875,16585.0
2020-06-02 14:10:00,58.21,58.3,58.2,58.3,21558.0,48.8959,48.9715,48.8875,48.9715,21558.0
2020-06-02 14:15:00,58.3,58.34,58.27,58.3,28532.0,48.9715,49.0051,48.9463,48.9715,28532.0
2020-06-02 14:20:00,58.31,58.31,58.21,58.27,19103.0,48.9799,48.9799,48.8959,48.9463,19103.0
2020-06-02 14:25:00,58.27,58.28,58.22,58.25,28485.0,48.9463,48.9547,48.9043,48.9295,28485.0
2020-06-02 14:30:00,58.26,58.27,58.14,58.15,19472.0,48.9379,48.9463,48.8371,48.8455,19472.0
2020-06-02 14:35:00,58.13,58.16,58.04,58.05,22398.0,48.8287,48.8539,48.7531,48.7615,22398.0
2020-06-02 14:40:00,58.07,58.16,58.04,58.13,17678.0,48.7783,48.8539,48.7531,48.8287,17678.0
2020-06-02 14:45:00,58.12,58.18,58.08,58.18,20700.0,48.8203,48.8707,48.7867,48.8707,20700.0
2020-06-02 14:50:00,58.18,58.21,58.14,58.2,16672.0,48.8707,48.8959,48.8371,48.8875,16672.0
2020-06-02 14:55:00,58.19,58.22,58.16,58.16,15477.0,48.8791,48.9043,48.8539,48.8539,15477.0
2020-06-02 15:00:00,58.17,58.18,58.04,58.09,16466.0,48.8623,48.8707,48.7531,48.7951,16466.0
2020-06-02 15:05:00,58.08,58.09,57.99,58.02,18728.0,48.7867,48.7951,48.7111,48.7363,18728.0
2020-06-02 15:10:00,58.01,58.09,58.0,58.02,15509.0,48.7279,48.7951,48.7195,48.7363,15509.0
2020-06-02 15:15:00,58.01,58.05,57.97,58.01,26159.0,48.7279,48.7615,48.6943,48.7279,26159.0
2020-06-02 15:20:00,58.01,58.06,57.89,57.89,21596.0,48.7279,48.7699,48.6271,48.6271,21596.0
2020-06-02 15:25:00,57.89,57.89,57.78,57.88,27259.0,48.6271,48.6271,48.5347,48.6187,27259.0
2020-06-02 15:30:00,57.88,57.88,57.67,57.69,36006.0,48.6187,48.6187,48.4423,48.4591,36006.0
2020-06-02 15:35:00,57.7,57.7,57.61,57.62,55858.0,48.4675,48.4675,48.3919,48.4003,55858.0
2020-06-02 15:40:00,57.61,57.68,57.58,57.67,49303.0,48.3919,48.4507,48.3667,48.4423,49303.0
2020-06-02 15:45:00,57.66,57.78,57.65,57.77,53163.0,48.4339,48.5347,48.4255,48.5263,53163.0
2020-06-02 15:50:00,57.77,57.92,57.76,57.83,90528.0,48.5263,48.6523,48.5179,48.5767,90528.0
2020-06-02 15:55:00,57.82,57.93,57.8,57.84,119671.0,48.5683,48.6607,48.5515,48.5851,119671.0
2020-06-03 09:30:00,58.5,58.57,58.16,58.45,123702.0,49.1395,49.1983,48.8539,49.0975,123702.0
2020-06-03 09:35:00,58.49,58.49,58.27,58.43,36011.0,49.1311,49.1311,48.9463,49.0807,36011.0
2020-06-03 09:40:00,58.44,58.68,58.43,58.63,39079.0,49.0891,49.2907,49.0807,49.2487,39079.0
2020-06-03 09:45:00,58.63,58.64,58.35,58.35,39053.0,49.2487,49.2571,49.0135,49.0135,39053.0
2020-06-03 09:50:00,58.36,58.51,58.36,58.47,28636.0,49.0219,49.1479,49.0219,49.1143,28636.0
2020-06-03 09:55:00,58.48,58.61,58.42,58.58,26144.0,49.1227,49.2319,49.0723,49.2067,26144.0
2020-06-03 10:00:00,58.64,58.76,58.56,58.56,36478.0,49.2571,49.3579,49.1899,49.1899,36478.0
2020-06-03 10:05:00,58.58,58.64,58.51,58.61,45510.0,49.2067,49.2571,49.1479,49.2319,45510.0
2020-06-03 10:10:00,58.63,58.76,58.6,58.62,43893.0,49.2487,49.3579,49.2235,49.2403,43893.0
2020-06-03 10:15:00,58.62,58.8,58.59,58.67,40119.0,49.2403,49.3915,49.2151,49.2823,40119.0
2020-06-03 10:20:00,58.68,58.74,58.62,58.65,23446.0,49.2907,49.3411,49.2403,49.2655,23446.0
2020-06-03 10:25:00,58.66,59.07,58.64,58.88,172072.0,49.2739,49.6183,49.2571,49.4587,172072.0
2020-06-03 10:30:00,58.87,58.93,58.84,58.85,54801.0,49.4503,49.5007,49.4251,49.4335,54801.0
2020-06-03 10:35:00,58.85,58.98,58.84,58.9,55198.0,49.4335,49.5427,49.4251,49.4755,55198.0
2020-06-03 10:40:00,58.91,58.91,58.73,58.84,32954.0,49.4839,49.4839,49.3327,49.4251,32954.0
2020-06-03 10:45:00,58.84,58.9,58.79,58.8,20923.0,49.4251,49.4755,49.3831,49.3915,20923.0
2020-06-03 10:50:00,58.8,59.03,58.78,58.97,73743.0,49.3915,49.5847,49.3747,49.5343,73743.0
2020-06-03 10:55:00,58.95,59.03,58.74,58.76,33899.0,49.5175,49.5847,49.3411,49.3579,33899.0
2020-06-03 11:00:00,58.74,58.75,58.62,58.7,52093.0,49.3411,49.3495,49.2403,49.3075,52093.0
2020-06-03 11:05:00,58.69,58.71,58.6,58.66,33616.0,49.2991,49.3159,49.2235,49.2739,33616.0
2020-06-03 11:10:00,58.67,58.9,58.64,58.77,110846.0,49.2823,49.4755,49.2571,49.3663,110846.0
2020-06-03 11:15:00,58.76,58.9,58.74,58.82,32111.0,49.3579,49.4755,49.3411,49.4083,32111.0
2020-06-03 11:20:00,58.83,58.92,58.7,58.85,53314.0,49.4167,49.4923,49.3075,49.4335,53314.0
2020-06-03 11:25:00,58.85,58.86,58.75,58.8,20912.0,49.4335,49.4419,49.3495,49.3915,20912.0
2020-06-03 11:30:00,58.8,58.86,58.76,58.85,21810.0,49.3915,49.4419,49.3579,49.4335,21810.0
2020-06-03 11:35:00,58.84,58.88,58.78,58.82,16017.0,49.4251,49.4587,49.3747,49.4083,16017.0
2020-06-03 11:40:00,58.82,58.83,58.76,58.79,64300.0,49.4083,49.4167,49.3579,49.3831,64300.0
2020-06-03 11:45:00,58.77,58.85,58.73,58.79,19989.0,49.3663,49.4335,49.3327,49.3831,19989.0
2020-06-03 11:50:00,58.78,58.79,58.71,58.76,18883.0,49.3747,49.3831,49.3159,49.3579,18883.0
2020-06-03 11:55:00,58.76,58.84,58.76,58.84,24973.0,49.3579,49.4251,49.3579,49.4251,24973.0
2020-06-03 12:00:00,58.85,58.85,58.75,58.81,36103.0,49.4335,49.4335,49.3495,49.3999,36103.0
2020-06-03 12:05:00,58.82,58.93,58.78,58.84,47502.0,49.4083,49.5007,49.3747,49.4251,47502.0
2020-06-03 12:10:00,58.84,58.86,58.76,58.76,23214.0,49.4251,49.4419,49.3579,49.3579,23214.0
2020-06-03 12:15:00,58.77,58.78,58.69,58.74,12659.0,49.3663,49.3747,49.2991,49.3411,12659.0
2020-06-03 12:20:00,58.76,58.85,58.71,58.81,23236.0,49.3579,49.4335,49.3159,49.3999,23236.0
2020-06-03 12:25:00,58.82,58.86,58.78,58.82,66432.0,49.4083,49.4419,49.3747,49.4083,66432.0
2020-06-03 12:30:00,58.83,58.85,58.8,58.84,34607.0,49.4167,49.4335,49.3915,49.4251,34607.0
2020-06-03 12:35:00,58.82,58.84,58.72,58.77,23471.0,49.4083,49.4251,49.3243,49.3663,23471.0
2020-06-03 12:40:00,58.77,58.82,58.75,58.76,22351.0,49.3663,49.4083,49.3495,49.3579,22351.0
2020-06-03 12:45:00,58.77,58.77,58.65,58.72,46739.0,49.3663,49.3663,49.2655,49.3243,46739.0
2020-06-03 12:50:00,58.72,58.84,58.65,58.84,29887.0,49.3243,49.4251,49.2655,49.4251,29887.0
2020-06-03 12:55:00,58.83,58.84,58.77,58.83,19583.0,49.4167,49.4251,49.3663,49.4167,19583.0
2020-06-03 13:00:00,58.83,58.9,58.72,58.8,34024.0,49.4167,49.4755,49.3243,49.3915,34024.0
2020-06-03 13:05:00,58.8,58.94,58.8,58.94,18539.0,49.3915,49.5091,49.3915,49.5091,18539.0
2020-06-03 13:10:00,58.95,58.98,58.83,58.98,42366.0,49.5175,49.5427,49.4167,49.5427,42366.0
2020-06-03 13:15:00,58.98,58.99,58.96,58.98,17947.0,49.5427,49.5511,49.5259,49.5427,17947.0
2020-06-03 13:20:00,58.99,58.99,58.93,58.93,20276.0,49.5511,49.5511,49.5007,49.5007,20276.0
2020-06-03 13:25:00,58.93,58.98,58.89,58.97,20181.0,49.5007,49.5427,49.4671,49.5343,20181.0
2020-06-03 13:30:00,58.97,58.98,58.9,58.93,14767.0,49.5343,49.5427,49.4755,49.5007,14767.0
2020-06-03 13:35:00,58.94,58.96,58.91,58.94,13715.0,49.5091,49.5259,49.4839,49.5091,13715.0
2020-06-03 13:40:00,58.93,58.97,58.89,58.93,19436.0,49.5007,49.5343,49.4671,49.5007,19436.0
2020-06-03 13:45:00,58.92,58.92,58.78,58.81,19712.0,49.4923,49.4923,49.3747,49.3999,19712.0
2020-06-03 13:50:00,58.78,58.95,58.71,58.95,40019.0,49.3747,49.5175,49.3159,49.5175,40019.0
2020-06-03 13:55:00,58.96,58.97,58.89,58.96,22982.0,49.5259,49.5343,49.4671,49.5259,22982.0
2020-06-03 14:00:00,58.96,59.05,58.94,59.03,30753.0,49.5259,49.6015,49.5091,49.5847,30753.0
2020-06-03 14:05:00,59.05,59.05,58.98,59.01,19174.0,49.6015,49.6015,49.5427,49.5679,19174.0
2020-06-03 14:10:00,59.01,59.21,59.01,59.21,47028.0,49.5679,49.7359,49.5679,49.7359,47028.0
2020-06-03 14:15:00,59.21,59.24,59.03,59.09,36200.0,49.7359,49.7611,49.5847,49.6351,36200.0
2020-06-03 14:20:00,59.09,59.09,59.04,59.08,15625.0,49.6351,49.6351,49.5931,49.6267,15625.0
2020-06-03 14:25:00,59.08,59.23,59.07,59.12,19998.0,49.6267,49.7527,49.6183,49.6603,19998.0
2020-06-03 14:30:00,59.11,59.17,59.08,59.16,14343.0,49.6519,49.7023,49.6267,49.6939,14343.0
2020-06-03 14:35:00,59.16,59.2,59.11,59.14,34487.0,49.6939,49.7275,49.6519,49.6771,34487.0
2020-06-03 14:40:00,59.14,59.22,59.14,59.21,22062.0,49.6771,49.7443,49.6771,49.7359,22062.0
2020-06-03 14:45:00,59.21,59.32,59.21,59.24,24274.0,49.7359,49.8283,49.7359,49.7611,24274.0
2020-06-03 14:50:00,59.25,59.26,59.12,59.17,40737.0,49.7695,49.7779,49.6603,49.7023,40737.0
2020-06-03 14:55:00,59.17,59.2,59.16,59.18,35338.0,49.7023,49.7275,49.6939,49.7107,35338.0
2020-06-03 15:00:00,59.18,59.2,59.08,59.08,34450.0,49.7107,49.7275,49.6267,49.6267,34450.0
2020-06-03 15:05:00,59.08,59.12,59.02,59.05,22105.0,49.6267,49.6603,49.5763,49.6015,22105.0
2020-06-03 15:10:00,59.05,59.21,59.05,59.2,52634.0,49.6015,49.7359,49.6015,49.7275,52634.0
2020-06-03 15:15:00,59.19,59.23,59.07,59.16,51725.0,49.7191,49.7527,49.6183,49.6939,51725.0
2020-06-03 15:20:00,59.15,59.19,59.07,59.17,46785.0,49.6855,49.7191,49.6183,49.7023,46785.0
2020-06-03 15:25:00,59.17,59.18,59.1,59.13,34706.0,49.7023,49.7107,49.6435,49.6687,34706.0
2020-06-03 15:30:00,59.15,59.2,59.1,59.16,41051.0,49.6855,49.7275,49.6435,49.6939,41051.0
2020-06-03 15:35:00,59.17,59.28,59.16,59.27,88448.0,49.7023,49.7947,49.6939,49.7863,88448.0
2020-06-03 15:40:00,59.26,59.32,59.23,59.27,70986.0,49.7779,49.8283,49.7527,49.7863,70986.0
2020-06-03 15:45:00,59.28,59.36,59.21,59.34,70508.0,49.7947,49.8619,49.7359,49.8451,70508.0
2020-06-03 15:50:00,59.34,59.38,59.31,59.36,81106.0,49.8451,49.8787,49.8199,49.8619,81106.0
2020-06-03 15:55:00,59.36,59.38,59.13,59.19,225212.0,49.8619,49.8787,49.6687,49.7191,225212.0
2020-06-04 09:30:00,58.71,58.9,58.48,58.71,111664.0,49.3159,49.4755,49.1227,49.3159,111664.0
2020-06-04 09:35:00,58.75,58.88,58.55,58.73,57907.0,49.3495,49.4587,49.1815,49.3327,57907.0
2020-06-04 09:40:00,58.72,58.72,58.45,58.72,37369.0,49.3243,49.3243,49.0975,49.3243,37369.0
2020-06-04 09:45:00,58.73,58.78,58.38,58.39,63291.0,49.3327,49.3747,49.0387,49.0471,63291.0
2020-06-04 09:50:00,58.4,58.9,58.38,58.9,36758.0,49.0555,49.4755,49.0387,49.4755,36758.0
2020-06-04 09:55:00,58.9,59.12,58.89,59.11,32152.0,49.4755,49.6603,49.4671,49.6519,32152.0
2020-06-04 10:00:00,59.08,59.1,58.95,59.03,63822.0,49.6267,49.6435,49.5175,49.5847,63822.0
2020-06-04 10:05:00,59.03,59.13,58.95,58.98,38208.0,49.5847,49.6687,49.5175,49.5427,38208.0
2020-06-04 10:10:00,59.0,59.02,58.78,58.82,50512.0,49.5595,49.5763,49.3747,49.4083,50512.0
2020-06-04 10:15:00,58.82,58.99,58.77,58.97,36531.0,49.4083,49.5511,49.3663,49.5343,36531.0
2020-06-04 10:20:00,58.97,59.0,58.87,58.9,29997.0,49.5343,49.5595,49.4503,49.4755,29997.0
2020-06-04 10:25:00,58.9,58.99,58.87,58.99,22884.0,49.4755,49.5511,49.4503,49.5511,22884.0
2020-06-04 10:30:00,59.0,59.05,58.9,59.02,28549.0,49.5595,49.6015,49.4755,49.5763,28549.0
2020-06-04 10:35:00,59.02,59.02,58.68,58.72,31013.0,49.5763,49.5763,49.2907,49.3243,31013.0
2020-06-04 10:40:00,58.73,58.77,58.59,58.65,24515.0,49.3327,49.3663,49.2151,49.2655,24515.0
2020-06-04 10:45:00,58.66,58.79,58.56,58.77,28889.0,49.2739,49.3831,49.1899,49.3663,28889.0
2020-06-04 10:50:00,58.77,58.85,58.65,58.82,15803.0,49.3663,49.4335,49.2655,49.4083,15803.0
2020-06-04 10:55:00,58.8,58.93,58.69,58.84,60793.0,49.3915,49.5007,49.2991,49.4251,60793.0
2020-06-04 11:00:00,58.84,58.89,58.74,58.85,56097.0,49.4251,49.4671,49.3411,49.4335,56097.0
2020-06-04 11:05:00,58.86,58.9,58.62,58.64,36052.0,49.4419,49.4755,49.2403,49.2571,36052.0
2020-06-04 11:10:00,58.65,58.67,58.33,58.42,24942.0,49.2655,49.2823,48.9967,49.0723,24942.0
2020-06-04 11:15:00,58.43,58.5,58.33,58.36,26779.0,49.0807,49.1395,48.9967,49.0219,26779.0
2020-06-04 11:20:00,58.36,58.49,58.21,58.25,64219.0,49.0219,49.1311,48.8959,48.9295,64219.0
2020-06-04 11:25:00,58.24,58.25,58.11,58.22,37684.0,48.9211,48.9295,48.8119,48.9043,37684.0
2020-06-04 11:30:00,58.24,58.32,58.22,58.3,21916.0,48.9211,48.9883,48.9043,48.9715,21916.0
2020-06-04 11:35:00,58.27,58.28,58.15,58.19,17529.0,48.9463,48.9547,48.8455,48.8791,17529.0
2020-06-04 11:40:00,58.2,58.23,58.05,58.09,29759.0,48.8875,48.9127,48.7615,48.7951,29759.0
2020-06-04 11:45:00,58.09,58.25,58.09,58.19,25040.0,48.7951,48.9295,48.7951,48.8791,25040.0
2020-06-04 11:50:00,58.19,58.22,58.14,58.15,23054.0,48.8791,48.9043,48.8371,48.8455,23054.0
2020-06-04 11:55:00,58.16,58.37,58.16,58.34,23059.0,48.8539,49.0303,48.8539,49.0051,23059.0
2020-06-04 12:00:00,58.35,58.39,58.31,58.34,20642.0,49.0135,49.0471,48.9799,49.0051,20642.0
2020-06-04 12:05:00,58.34,58.42,58.33,58.36,14756.0,49.0051,49.0723,48.9967,49.0219,14756.0
2020-06-04 12:10:00,58.38,58.39,58.3,58.3,11712.0,49.0387,49.0471,48.9715,48.9715,11712.0
2020-06-04 12:15:00,58.26,58.4,58.18,58.37,17092.0,48.9379,49.0555,48.8707,49.0303,17092.0
2020-06-04 12:20:00,58.36,58.42,58.31,58.4,17390.0,49.0219,49.0723,48.9799,49.0555,17390.0
2020-06-04 12:25:00,58.4,58.4,58.18,58.22,16420.0,49.0555,49.0555,48.8707,48.9043,16420.0
2020-06-04 12:30:00,58.21,58.21,57.93,58.0,39441.0,48.8959,48.8959,48.6607,48.7195,39441.0
2020-06-04 12:35:00,57.96,58.1,57.96,58.07,30246.0,48.6859,48.8035,48.6859,48.7783,30246.0
2020-06-04 12:40:00,58.05,58.07,57.94,57.96,44354.0,48.7615,48.7783,48.6691,48.6859,44354.0
2020-06-04 12:45:00,57.93,57.95,57.77,57.86,40633.0,48.6607,48.6775,48.5263,48.6019,40633.0
2020-06-04 12:50:00,57.85,57.91,57.81,57.88,20378.0,48.5935,48.6439,48.5599,48.6187,20378.0
2020-06-04 12:55:00,57.88,57.89,57.78,57.8,13390.0,48.6187,48.6271,48.5347,48.5515,13390.0
2020-06-04 13:00:00,57.77,57.85,57.73,57.77,22591.0,48.5263,48.5935,48.4927,48.5263,22591.0
2020-06-04 13:05:00,57.76,57.93,57.73,57.9,33426.0,48.5179,48.6607,48.4927,48.6355,33426.0
2020-06-04 13:10:00,57.89,57.9,57.81,57.84,20027.0,48.6271,48.6355,48.5599,48.5851,20027.0
2020-06-04 13:15:00,57.86,58.1,57.84,58.05,17112.0,48.6019,48.8035,48.5851,48.7615,17112.0
2020-06-04 13:20:00,58.04,58.09,57.98,58.01,18988.0,48.7531,48.7951,48.7027,48.7279,18988.0
2020-06-04 13:25:00,58.02,58.07,57.99,57.99,16958.0,48.7363,48.7783,48.7111,48.7111,16958.0
2020-06-04 13:30:00,58.01,58.07,57.96,57.98,26891.0,48.7279,48.7783,48.6859,48.7027,26891.0
2020-06-04 13:35:00,57.99,58.08,57.95,58.02,29247.0,48.7111,48.7867,48.6775,48.7363,29247.0
2020-06-04 13:40:00,58.02,58.07,57.95,57.98,32067.0,48.7363,48.7783,48.6775,48.7027,32067.0
2020-06-04 13:45:00,57.98,58.04,57.96,57.98,24976.0,48.7027,48.7531,48.6859,48.7027,24976.0
2020-06-04 13:50:00,57.99,58.02,57.93,57.97,16090.0,48.7111,48.7363,48.6607,48.6943,16090.0
2020-06-04 13:55:00,57.96,58.05,57.93,58.0,16077.0,48.6859,48.7615,48.6607,48.7195,16077.0
2020-06-04 14:00:00,58.0,58.04,57.96,58.01,38890.0,48.7195,48.7531,48.6859,48.7279,38890.0
2020-06-04 14:05:00,57.99,58.0,57.91,57.96,13629.0,48.7111,48.7195,48.6439,48.6859,13629.0
2020-06-04 14:10:00,57.97,58.05,57.96,58.03,22483.0,48.6943,48.7615,48.6859,48.7447,22483.0
2020-06-04 14:15:00,58.03,58.06,57.93,57.96,28840.0,48.7447,48.7699,48.6607,48.6859,28840.0
2020-06-04 14:20:00,57.96,58.01,57.93,57.98,17288.0,48.6859,48.7279,48.6607,48.7027,17288.0
2020-06-04 14:25:00,57.97,57.98,57.9,57.9,27720.0,48.6943,48.7027,48.6355,48.6355,27720.0
2020-06-04 14:30:00,57.9,57.93,57.83,57.86,35423.0,48.6355,48.6607,48.5767,48.6019,35423.0
2020-06-04 14:35:00,57.86,57.99,57.86,57.96,26691.0,48.6019,48.7111,48.6019,48.6859,26691.0
2020-06-04 14:40:00,57.95,57.96,57.86,57.94,21774.0,48.6775,48.6859,48.6019,48.6691,21774.0
2020-06-04 14:45:00,57.94,57.94,57.84,57.89,26135.0,48.6691,48.6691,48.5851,48.6271,26135.0
2020-06-04 14:50:00,57.9,57.96,57.89,57.94,27061.0,48.6355,48.6859,48.6271,48.6691,27061.0
2020-06-04 14:55:00,57.94,57.94,57.75,57.76,35934.0,48.6691,48.6691,48.5095,48.5179,35934.0
2020-06-04 15:00:00,57.77,57.97,57.76,57.94,105153.0,48.5263,48.6943,48.5179,48.6691,105153.0
2020-06-04 15:05:00,57.94,57.94,57.76,57.78,104554.0,48.6691,48.6691,48.5179,48.5347,104554.0
2020-06-04 15:10:00,57.78,57.94,57.77,57.82,41873.0,48.5347,48.6691,48.5263,48.5683,41873.0
2020-06-04 15:15:00,57.82,57.97,57.75,57.97,34227.0,48.5683,48.6943,48.5095,48.6943,34227.0
2020-06-04 15:20:00,57.97,58.07,57.92,58.03,37591.0,48.6943,48.7783,48.6523,48.7447,37591.0
2020-06-04 15:25:00,58.03,58.1,57.96,58.04,31525.0,48.7447,48.8035,48.6859,48.7531,31525.0
2020-06-04 15:30:00,58.04,58.32,58.03,58.24,48391.0,48.7531,48.9883,48.7447,48.9211,48391.0
2020-06-04 15:35:00,58.24,58.25,58.08,58.12,52035.0,48.9211,48.9295,48.7867,48.8203,52035.0
2020-06-04 15:40:00,58.11,58.26,58.08,58.21,66198.0,48.8119,48.9379,48.7867,48.8959,66198.0
2020-06-04 15:45:00,58.21,58.27,58.16,58.25,75881.0,48.8959,48.9463,48.8539,48.9295,75881.0
2020-06-04 15:50:00,58.26,58.34,58.16,58.24,90076.0,48.9379,49.0051,48.8539,48.9211,90076.0
2020-06-04 15:55:00,58.25,58.49,58.23,58.49,154082.0,48.9295,49.1311,48.9127,49.1311,154082.0
2020-06-05 09:30:00,59.9,59.95,59.13,59.35,158816.0,50.3155,50.3575,49.6687,49.8535,158816.0
2020-06-05 09:35:00,59.35,59.54,59.09,59.2,78541.0,49.8535,50.0131,49.6351,49.7275,78541.0
2020-06-05 09:40:00,59.27,59.82,59.27,59.82,62494.0,49.7863,50.2483,49.7863,50.2483,62494.0
2020-06-05 09:45:00,59.82,59.82,59.51,59.68,53255.0,50.2483,50.2483,49.9879,50.1307,53255.0
2020-06-05 09:50:00,59.7,59.87,59.6,59.76,84924.0,50.1475,50.2903,50.0635,50.1979,84924.0
2020-06-05 09:55:00,59.76,59.77,59.21,59.25,85341.0,50.1979,50.2063,49.7359,49.7695,85341.0
2020-06-05 10:00:00,59.2,59.52,59.12,59.49,51456.0,49.7275,49.9963,49.6603,49.9711,51456.0
2020-06-05 10:05:00,59.5,59.82,59.5,59.69,42447.0,49.9795,50.2483,49.9795,50.1391,42447.0
2020-06-05 10:10:00,59.71,59.82,59.66,59.8,34552.0,50.1559,50.2483,50.1139,50.2315,34552.0
2020-06-05 10:15:00,59.76,59.82,59.58,59.74,27699.0,50.1979,50.2483,50.0467,50.1811,27699.0
2020-06-05 10:20:00,59.75,59.8,59.62,59.65,24036.0,50.1895,50.2315,50.0803,50.1055,24036.0
2020-06-05 10:25:00,59.65,59.7,59.57,59.6,36224.0,50.1055,50.1475,50.0383,50.0635,36224.0
2020-06-05 10:30:00,59.6,59.79,59.59,59.71,30101.0,50.0635,50.2231,50.0551,50.1559,30101.0
2020-06-05 10:35:00,59.72,59.93,59.7,59.9,41183.0,50.1643,50.3407,50.1475,50.3155,41183.0
2020-06-05 10:40:00,59.9,59.96,59.84,59.91,23479.0,50.3155,50.3659,50.2651,50.3239,23479.0
2020-06-05 10:45:00,59.91,59.99,59.9,59.95,29248.0,50.3239,50.3911,50.3155,50.3575,29248.0
2020-06-05 10:50:00,59.95,60.0,59.75,59.98,26339.0,50.3575,50.3995,50.1895,50.3827,26339.0
2020-06-05 10:55:00,59.98,60.01,59.86,60.0,105097.0,50.3827,50.4079,50.2819,50.3995,105097.0
2020-06-05 11:00:00,60.0,60.1,59.98,60.1,38441.0,50.3995,50.4835,50.3827,50.4835,38441.0
2020-06-05 11:05:00,60.1,60.11,59.98,60.04,34135.0,50.4835,50.4919,50.3827,50.4331,34135.0
2020-06-05 11:10:00,60.05,60.2,60.04,60.1,56098.0,50.4415,50.5675,50.4331,50.4835,56098.0
2020-06-05 11:15:00,60.08,60.17,60.02,60.05,40122.0,50.4667,50.5423,50.4163,50.4415,40122.0
2020-06-05 11:20:00,60.05,60.06,59.97,60.03,31820.0,50.4415,50.4499,50.3743,50.4247,31820.0
2020-06-05 11:25:00,60.04,60.07,59.93,60.05,51512.0,50.4331,50.4583,50.3407,50.4415,51512.0
2020-06-05 11:30:00,60.05,60.06,59.88,59.94,29430.0,50.4415,50.4499,50.2987,50.3491,29430.0
2020-06-05 11:35:00,59.92,59.93,59.59,59.64,41201.0,50.3323,50.3407,50.0551,50.0971,41201.0
2020-06-05 11:40:00,59.64,59.68,59.6,59.66,38296.0,50.0971,50.1307,50.0635,50.1139,38296.0
2020-06-05 11:45:00,59.67,59.9,59.67,59.86,28754.0,50.1223,50.3155,50.1223,50.2819,28754.0
2020-06-05 11:50:00,59.86,59.93,59.84,59.86,20591.0,50.2819,50.3407,50.2651,50.2819,20591.0
2020-06-05 11:55:00,59.85,59.89,59.74,59.76,28534.0,50.2735,50.3071,50.1811,50.1979,28534.0
2020-06-05 12:00:00,59.76,59.76,59.66,59.75,22306.0,50.1979,50.1979,50.1139,50.1895,22306.0
2020-06-05 12:05:00,59.75,59.76,59.68,59.75,32081.0,50.1895,50.1979,50.1307,50.1895,32081.0
2020-06-05 12:10:00,59.75,59.75,59.54,59.54,38386.0,50.1895,50.1895,50.0131,50.0131,38386.0
2020-06-05 12:15:00,59.53,59.54,59.4,59.42,36926.0,50.0047,50.0131,49.8955,49.9123,36926.0
2020-06-05 12:20:00,59.44,59.67,59.41,59.65,32383.0,49.9291,50.1223,49.9039,50.1055,32383.0
2020-06-05 12:25:00,59.65,59.83,59.6,59.83,29220.0,50.1055,50.2567,50.0635,50.2567,29220.0
2020-06-05 12:30:00,59.83,60.02,59.81,59.89,32589.0,50.2567,50.4163,50.2399,50.3071,32589.0
2020-06-05 12:35:00,59.88,60.1,59.86,60.03,30071.0,50.2987,50.4835,50.2819,50.4247,30071.0
2020-06-05 12:40:00,60.0,60.03,59.8,59.83,26224.0,50.3995,50.4247,50.2315,50.2567,26224.0
2020-06-05 12:45:00,59.83,59.89,59.78,59.89,22145.0,50.2567,50.3071,50.2147,50.3071,22145.0
2020-06-05 12:50:00,59.89,59.97,59.86,59.94,24282.0,50.3071,50.3743,50.2819,50.3491,24282.0
2020-06-05 12:55:00,59.93,60.0,59.93,60.0,20967.0,50.3407,50.3995,50.3407,50.3995,20967.0
2020-06-05 13:00:00,60.0,60.07,59.86,59.88,23901.0,50.3995,50.4583,50.2819,50.2987,23901.0
2020-06-05 13:05:00,59.89,59.94,59.82,59.9,18829.0,50.3071,50.3491,50.2483,50.3155,18829.0
2020-06-05 13:10:00,59.9,59.92,59.85,59.85,17855.0,50.3155,50.3323,50.2735,50.2735,17855.0
2020-06-05 13:15:00,59.85,59.99,59.85,59.99,14944.0,50.2735,50.3911,50.2735,50.3911,14944.0
2020-06-05 13:20:00,59.98,60.0,59.93,59.96,22077.0,50.3827,50.3995,50.3407,50.3659,22077.0
2020-06-05 13:25:00,59.96,60.0,59.94,60.0,10547.0,50.3659,50.3995,50.3491,50.3995,10547.0
2020-06-05 13:30:00,60.0,60.0,59.85,59.85,22143.0,50.3995,50.3995,50.2735,50.2735,22143.0
2020-06-05 13:35:00,59.86,59.86,59.66,59.67,36999.0,50.2819,50.2819,50.1139,50.1223,36999.0
2020-06-05 13:40:00,59.66,59.9,59.65,59.86,12181.0,50.1139,50.3155,50.1055,50.2819,12181.0
2020-06-05 13:45:00,59.86,59.88,59.72,59.82,77574.0,50.2819,50.2987,50.1643,50.2483,77574.0
2020-06-05 13:50:00,59.8,59.82,59.74,59.8,13682.0,50.2315,50.2483,50.1811,50.2315,13682.0
2020-06-05 13:55:00,59.81,59.86,59.7,59.7,17975.0,50.2399,50.2819,50.1475,50.1475,17975.0
2020-06-05 14:00:00,59.71,59.8,59.69,59.78,30319.0,50.1559,50.2315,50.1391,50.2147,30319.0
2020-06-05 14:05:00,59.78,59.78,59.7,59.73,18961.0,50.2147,50.2147,50.1475,50.1727,18961.0
2020-06-05 14:10:00,59.74,59.79,59.71,59.73,16717.0,50.1811,50.2231,50.1559,50.1727,16717.0
2020-06-05 14:15:00,59.73,59.77,59.7,59.75,16550.0,50.1727,50.2063,50.1475,50.1895,16550.0
2020-06-05 14:20:00,59.74,59.74,59.65,59.67,23082.0,50.1811,50.1811,50.1055,50.1223,23082.0
2020-06-05 14:25:00,59.67,59.71,59.6,59.66,28031.0,50.1223,50.1559,50.0635,50.1139,28031.0
2020-06-05 14:30:00,59.66,59.71,59.56,59.57,16639.0,50.1139,50.1559,50.0299,50.0383,16639.0
2020-06-05 14:35:00,59.57,59.68,59.46,59.68,40939.0,50.0383,50.1307,49.9459,50.1307,40939.0
2020-06-05 14:40:00,59.67,59.72,59.64,59.7,26719.0,50.1223,50.1643,50.0971,50.1475,26719.0
2020-06-05 14:45:00,59.7,59.71,59.45,59.47,21346.0,50.1475,50.1559,49.9375,49.9543,21346.0
2020-06-05 14:50:00,59.45,59.54,59.4,59.48,25591.0,49.9375,50.0131,49.8955,49.9627,25591.0
2020-06-05 14:55:00,59.48,59.51,59.27,59.3,31064.0,49.9627,49.9879,49.7863,49.8115,31064.0
2020-06-05 15:00:00,59.3,59.32,59.15,59.15,40068.0,49.8115,49.8283,49.6855,49.6855,40068.0
2020-06-05 15:05:00,59.15,59.18,58.83,58.85,135188.0,49.6855,49.7107,49.4167,49.4335,135188.0
2020-06-05 15:10:00,58.84,58.86,58.69,58.71,76020.0,49.4251,49.4419,49.2991,49.3159,76020.0
2020-06-05 15:15:00,58.71,58.73,58.53,58.62,60515.0,49.3159,49.3327,49.1647,49.2403,60515.0
2020-06-05 15:20:00,58.61,58.77,58.59,58.71,51193.0,49.2319,49.3663,49.2151,49.3159,51193.0
2020-06-05 15:25:00,58.71,59.0,58.7,58.99,35870.0,49.3159,49.5595,49.3075,49.5511,35870.0
2020-06-05 15:30:00,58.99,59.05,58.92,58.93,52508.0,49.5511,49.6015,49.4923,49.5007,52508.0
2020-06-05 15:35:00,58.93,59.03,58.93,58.98,36089.0,49.5007,49.5847,49.5007,49.5427,36089.0
2020-06-05 15:40:00,58.98,58.98,58.83,58.89,46530.0,49.5427,49.5427,49.4167,49.4671,46530.0
2020-06-05 15:45:00,58.89,58.9,58.76,58.79,73802.0,49.4671,49.4755,49.3579,49.3831,73802.0
2020-06-05 15:50:00,58.8,59.01,58.75,58.94,77710.0,49.3915,49.5679,49.3495,49.5091,77710.0
2020-06-05 15:55:00,58.95,59.02,58.83,58.95,115553.0,49.5175,49.5763,49.4167,49.5175,115553.0
2020-06-08 09:30:00,59.29,59.31,58.74,58.94,99522.0,49.8031,49.8199,49.3411,49.5091,99522.0
2020-06-08 09:35:00,58.91,59.3,58.91,59.13,49040.0,49.4839,49.8115,49.4839,49.6687,49040.0
2020-06-08 09:40:00,59.15,59.37,58.89,59.03,123168.0,49.6855,49.8703,49.4671,49.5847,123168.0
2020-06-08 09:45:00,59.03,59.04,58.67,58.82,67554.0,49.5847,49.5931,49.2823,49.4083,67554.0
2020-06-08 09:50:00,58.86,58.9,58.64,58.83,49487.0,49.4419,49.4755,49.2571,49.4167,49487.0
2020-06-08 09:55:00,58.84,58.91,58.61,58.64,54080.0,49.4251,49.4839,49.2319,49.2571,54080.0
2020-06-08 10:00:00,58.63,58.73,58.52,58.6,65486.0,49.2487,49.3327,49.1563,49.2235,65486.0
2020-06-08 10:05:00,58.6,58.79,58.51,58.78,73004.0,49.2235,49.3831,49.1479,49.3747,73004.0
2020-06-08 10:10:00,58.83,59.11,58.77,59.11,32609.0,49.4167,49.6519,49.3663,49.6519,32609.0
2020-06-08 10:15:00,59.06,59.11,58.93,59.03,20336.0,49.6099,49.6519,49.5007,49.5847,20336.0
2020-06-08 10:20:00,59.01,59.05,58.89,58.95,26423.0,49.5679,49.6015,49.4671,49.5175,26423.0
2020-06-08 10:25:00,58.93,59.0,58.85,58.89,37977.0,49.5007,49.5595,49.4335,49.4671,37977.0
2020-06-08 10:30:00,58.9,59.03,58.88,58.89,19486.0,49.4755,49.5847,49.4587,49.4671,19486.0
2020-06-08 10:35:00,58.86,58.9,58.66,58.85,30564.0,49.4419,49.4755,49.2739,49.4335,30564.0
2020-06-08 10:40:00,58.85,59.0,58.84,58.94,27408.0,49.4335,49.5595,49.4251,49.5091,27408.0
2020-06-08 10:45:00,58.92,59.07,58.92,58.95,31891.0,49.4923,49.6183,49.4923,49.5175,31891.0
2020-06-08 10:50:00,58.98,59.15,58.98,59.08,23722.0,49.5427,49.6855,49.5427,49.6267,23722.0
2020-06-08 10:55:00,59.1,59.27,59.1,59.19,32166.0,49.6435,49.7863,49.6435,49.7191,32166.0
2020-06-08 11:00:00,59.17,59.18,59.08,59.1,19121.0,49.7023,49.7107,49.6267,49.6435,19121.0
2020-06-08 11:05:00,59.1,59.1,58.99,59.09,21653.0,49.6435,49.6435,49.5511,49.6351,21653.0
2020-06-08 11:10:00,59.09,59.19,59.03,59.05,15565.0,49.6351,49.7191,49.5847,49.6015,15565.0
2020-06-08 11:15:00,59.01,59.07,58.98,58.99,12520.0,49.5679,49.6183,49.5427,49.5511,12520.0
2020-06-08 11:20:00,58.97,59.06,58.94,58.94,20805.0,49.5343,49.6099,49.5091,49.5091,20805.0
2020-06-08 11:25:00,58.94,59.03,58.93,59.02,13150.0,49.5091,49.5847,49.5007,49.5763,13150.0
2020-06-08 11:30:00,59.02,59.03,58.85,58.88,17878.0,49.5763,49.5847,49.4335,49.4587,17878.0
2020-06-08 11:35:00,58.87,58.87,58.73,58.75,17210.0,49.4503,49.4503,49.3327,49.3495,17210.0
2020-06-08 11:40:00,58.76,58.93,58.76,58.88,22595.0,49.3579,49.5007,49.3579,49.4587,22595.0
2020-06-08 11:45:00,58.87,59.01,58.87,59.0,30618.0,49.4503,49.5679,49.4503,49.5595,30618.0
2020-06-08 11:50:00,59.01,59.01,58.87,58.87,25757.0,49.5679,49.5679,49.4503,49.4503,25757.0
2020-06-08 11:55:00,58.88,58.95,58.75,58.76,23578.0,49.4587,49.5175,49.3495,49.3579,23578.0
2020-06-08 12:00:00,58.77,58.81,58.63,58.74,41365.0,49.3663,49.3999,49.2487,49.3411,41365.0
2020-06-08 12:05:00,58.74,58.86,58.73,58.84,20508.0,49.3411,49.4419,49.3327,49.4251,20508.0
2020-06-08 12:10:00,58.83,58.95,58.79,58.86,19347.0,49.4167,49.5175,49.3831,49.4419,19347.0
2020-06-08 12:15:00,58.86,58.93,58.84,58.93,21715.0,49.4419,49.5007,49.4251,49.5007,21715.0
2020-06-08 12:20:00,58.93,59.01,58.91,58.97,20835.0,49.5007,49.5679,49.4839,49.5343,20835.0
2020-06-08 12:25:00,58.97,59.01,58.89,58.91,25648.0,49.5343,49.5679,49.4671,49.4839,25648.0
2020-06-08 12:30:00,58.9,59.0,58.88,58.93,19213.0,49.4755,49.5595,49.4587,49.5007,19213.0
2020-06-08 12:35:00,58.94,58.95,58.89,58.91,10227.0,49.5091,49.5175,49.4671,49.4839,10227.0
2020-06-08 12:40:00,58.92,58.95,58.89,58.92,17006.0,49.4923,49.5175,49.4671,49.4923,17006.0
2020-06-08 12:45:00,58.93,58.95,58.84,58.86,17070.0,49.5007,49.5175,49.4251,49.4419,17070.0
2020-06-08 12:50:00,58.85,58.97,58.85,58.89,14512.0,49.4335,49.5343,49.4335,49.4671,14512.0
2020-06-08 12:55:00,58.9,58.95,58.89,58.93,9727.0,49.4755,49.5175,49.4671,49.5007,9727.0
2020-06-08 13:00:00,58.95,59.0,58.87,58.98,26555.0,49.5175,49.5595,49.4503,49.5427,26555.0
2020-06-08 13:05:00,58.98,59.0,58.96,58.98,16407.0,49.5427,49.5595,49.5259,49.5427,16407.0
2020-06-08 13:10:00,58.97,59.01,58.97,58.98,16253.0,49.5343,49.5679,49.5343,49.5427,16253.0
2020-06-08 13:15:00,58.99,59.0,58.96,58.97,15582.0,49.5511,49.5595,49.5259,49.5343,15582.0
2020-06-08 13:20:00,58.96,58.98,58.95,58.95,36458.0,49.5259,49.5427,49.5175,49.5175,36458.0
2020-06-08 13:25:00,58.96,58.99,58.92,58.92,14556.0,49.5259,49.5511,49.4923,49.4923,14556.0
2020-06-08 13:30:00,58.93,58.96,58.79,58.94,26640.0,49.5007,49.5259,49.3831,49.5091,26640.0
2020-06-08 13:35:00,58.95,58.97,58.88,58.94,29425.0,49.5175,49.5343,49.4587,49.5091,29425.0
2020-06-08 13:40:00,58.93,58.95,58.8,58.8,50342.0,49.5007,49.5175,49.3915,49.3915,50342.0
2020-06-08 13:45:00,58.8,58.8,58.68,58.74,24612.0,49.3915,49.3915,49.2907,49.3411,24612.0
2020-06-08 13:50:00,58.75,58.76,58.7,58.7,14705.0,49.3495,49.3579,49.3075,49.3075,14705.0
2020-06-08 13:55:00,58.7,58.73,58.63,58.73,34076.0,49.3075,49.3327,49.2487,49.3327,34076.0
2020-06-08 14:00:00,58.72,58.78,58.66,58.73,33256.0,49.3243,49.3747,49.2739,49.3327,33256.0
2020-06-08 14:05:00,58.73,58.79,58.7,58.74,29406.0,49.3327,49.3831,49.3075,49.3411,29406.0
2020-06-08 14:10:00,58.74,58.78,58.7,58.72,33814.0,49.3411,49.3747,49.3075,49.3243,33814.0
2020-06-08 14:15:00,58.72,58.73,58.65,58.67,24434.0,49.3243,49.3327,49.2655,49.2823,24434.0
2020-06-08 14:20:00,58.67,58.74,58.66,58.73,30421.0,49.2823,49.3411,49.2739,49.3327,30421.0
2020-06-08 14:25:00,58.73,58.8,58.72,58.78,30313.0,49.3327,49.3915,49.3243,49.3747,30313.0
2020-06-08 14:30:00,58.78,59.01,58.77,59.0,28338.0,49.3747,49.5679,49.3663,49.5595,28338.0
2020-06-08 14:35:00,59.01,59.01,58.89,58.93,28554.0,49.5679,49.5679,49.4671,49.5007,28554.0
2020-06-08 14:40:00,58.92,58.96,58.87,58.93,14053.0,49.4923,49.5259,49.4503,49.5007,14053.0
2020-06-08 14:45:00,58.91,58.96,58.87,58.94,15441.0,49.4839,49.5259,49.4503,49.5091,15441.0
2020-06-08 14:50:00,58.95,59.15,58.91,59.14,53833.0,49.5175,49.6855,49.4839,49.6771,53833.0
2020-06-08 14:55:00,59.14,59.42,59.13,59.31,95682.0,49.6771,49.9123,49.6687,49.8199,95682.0
2020-06-08 15:00:00,59.32,59.41,59.27,59.33,30069.0,49.8283,49.9039,49.7863,49.8367,30069.0
2020-06-08 15:05:00,59.34,59.4,59.31,59.38,31287.0,49.8451,49.8955,49.8199,49.8787,31287.0
2020-06-08 15:10:00,59.39,59.48,59.37,59.44,42096.0,49.8871,49.9627,49.8703,49.9291,42096.0
2020-06-08 15:15:00,59.44,59.5,59.42,59.46,25091.0,49.9291,49.9795,49.9123,49.9459,25091.0
2020-06-08 15:20:00,59.46,59.48,59.39,59.42,31399.0,49.9459,49.9627,49.8871,49.9123,31399.0
2020-06-08 15:25:00,59.42,59.45,59.3,59.37,42514.0,49.9123,49.9375,49.8115,49.8703,42514.0
2020-06-08 15:30:00,59.37,59.45,59.34,59.35,33107.0,49.8703,49.9375,49.8451,49.8535,33107.0
2020-06-08 15:35:00,59.34,59.41,59.25,59.37,52506.0,49.8451,49.9039,49.7695,49.8703,52506.0
2020-06-08 15:40:00,59.37,59.41,59.31,59.34,55269.0,49.8703,49.9039,49.8199,49.8451,55269.0
2020-06-08 15:45:00,59.34,59.34,59.24,59.27,56319.0,49.8451,49.8451,49.7611,49.7863,56319.0
2020-06-08 15:50:00,59.25,59.35,59.2,59.27,72841.0,49.7695,49.8535,49.7275,49.7863,72841.0
2020-06-08 15:55:00,59.26,59.46,59.21,59.45,159659.0,49.7779,49.9459,49.7359,49.9375,159659.0
2020-06-09 09:30:00,58.12,58.57,57.56,58.42,149937.0,48.8203,49.1983,48.35,49.0723,149937.0
2020-06-09 09:35:00,58.39,58.51,58.12,58.18,54341.0,49.0471,49.1479,48.8203,48.8707,54341.0
2020-06-09 09:40:00,58.2,58.65,58.1,58.56,38528.0,48.8875,49.2655,48.8035,49.1899,38528.0
2020-06-09 09:45:00,58.54,58.76,58.52,58.67,44509.0,49.1731,49.3579,49.1563,49.2823,44509.0
2020-06-09 09:50:00,58.66,58.69,58.51,58.58,34150.0,49.2739,49.2991,49.1479,49.2067,34150.0
2020-06-09 09:55:00,58.65,58.77,58.54,58.67,37380.0,49.2655,49.3663,49.1731,49.2823,37380.0
2020-06-09 10:00:00,58.69,58.72,58.37,58.42,42614.0,49.2991,49.3243,49.0303,49.0723,42614.0
2020-06-09 10:05:00,58.43,58.44,58.3,58.39,41674.0,49.0807,49.0891,48.9715,49.0471,41674.0
2020-06-09 10:10:00,58.42,58.45,58.3,58.45,25107.0,49.0723,49.0975,48.9715,49.0975,25107.0
2020-06-09 10:15:00,58.45,58.72,58.41,58.72,19624.0,49.0975,49.3243,49.0639,49.3243,19624.0
2020-06-09 10:20:00,58.74,58.85,58.69,58.82,27061.0,49.3411,49.4335,49.2991,49.4083,27061.0
2020-06-09 10:25:00,58.83,58.85,58.72,58.77,13170.0,49.4167,49.4335,49.3243,49.3663,13170.0
2020-06-09 10:30:00,58.73,58.85,58.7,58.74,11671.0,49.3327,49.4335,49.3075,49.3411,11671.0
2020-06-09 10:35:00,58.74,58.88,58.71,58.84,18000.0,49.3411,49.4587,49.3159,49.4251,18000.0
2020-06-09 10:40:00,58.84,59.01,58.84,58.89,30468.0,49.4251,49.5679,49.4251,49.4671,30468.0
2020-06-09 10:45:00,58.86,58.97,58.81,58.84,34955.0,49.4419,49.5343,49.3999,49.4251,34955.0
2020-06-09 10:50:00,58.83,59.0,58.8,58.97,14352.0,49.4167,49.5595,49.3915,49.5343,14352.0
2020-06-09 10:55:00,59.0,59.0,58.88,58.88,8819.0,49.5595,49.5595,49.4587,49.4587,8819.0
2020-06-09 11:00:00,58.86,58.87,58.68,58.87,15743.0,49.4419,49.4503,49.2907,49.4503,15743.0
2020-06-09 11:05:00,58.86,58.9,58.8,58.84,10909.0,49.4419,49.4755,49.3915,49.4251,10909.0
2020-06-09 11:10:00,58.85,58.94,58.75,58.81,12243.0,49.4335,49.5091,49.3495,49.3999,12243.0
2020-06-09 11:15:00,58.79,58.81,58.72,58.81,14109.0,49.3831,49.3999,49.3243,49.3999,14109.0
2020-06-09 11:20:00,58.82,58.86,58.72,58.74,17188.0,49.4083,49.4419,49.3243,49.3411,17188.0
2020-06-09 11:25:00,58.74,58.79,58.7,58.76,15006.0,49.3411,49.3831,49.3075,49.3579,15006.0
2020-06-09 11:30:00,58.75,58.76,58.61,58.64,11430.0,49.3495,49.3579,49.2319,49.2571,11430.0
2020-06-09 11:35:00,58.65,58.65,58.52,58.59,16330.0,49.2655,49.2655,49.1563,49.2151,16330.0
2020-06-09 11:40:00,58.57,58.65,58.56,58.62,14827.0,49.1983,49.2655,49.1899,49.2403,14827.0
2020-06-09 11:45:00,58.62,58.74,58.6,58.74,8267.0,49.2403,49.3411,49.2235,49.3411,8267.0
2020-06-09 11:50:00,58.73,58.83,58.67,58.7,17949.0,49.3327,49.4167,49.2823,49.3075,17949.0
2020-06-09 11:55:00,58.68,58.71,58.54,58.68,17826.0,49.2907,49.3159,49.1731,49.2907,17826.0
2020-06-09 12:00:00,58.66,58.7,58.61,58.61,9922.0,49.2739,49.3075,49.2319,49.2319,9922.0
2020-06-09 12:05:00,58.62,58.69,58.61,58.67,12139.0,49.2403,49.2991,49.2319,49.2823,12139.0
2020-06-09 12:10:00,58.69,58.79,58.67,58.79,15280.0,49.2991,49.3831,49.2823,49.3831,15280.0
2020-06-09 12:15:00,58.8,58.82,58.7,58.8,14573.0,49.3915,49.4083,49.3075,49.3915,14573.0
2020-06-09 12:20:00,58.86,58.88,58.77,58.81,19733.0,49.4419,49.4587,49.3663,49.3999,19733.0
2020-06-09 12:25:00,58.8,58.8,58.76,58.79,12906.0,49.3915,49.3915,49.3579,49.3831,12906.0
2020-06-09 12:30:00,58.83,58.91,58.82,58.87,9729.0,49.4167,49.4839,49.4083,49.4503,9729.0
2020-06-09 12:35:00,58.87,58.95,58.85,58.91,6156.0,49.4503,49.5175,49.4335,49.4839,6156.0
2020-06-09 12:40:00,58.89,58.94,58.81,58.82,14652.0,49.4671,49.5091,49.3999,49.4083,14652.0
2020-06-09 12:45:00,58.84,58.86,58.8,58.81,14416.0,49.4251,49.4419,49.3915,49.3999,14416.0
2020-06-09 12:50:00,58.83,58.95,58.8,58.86,12561.0,49.4167,49.5175,49.3915,49.4419,12561.0
2020-06-09 12:55:00,58.85,58.89,58.84,58.87,16731.0,49.4335,49.4671,49.4251,49.4503,16731.0
2020-06-09 13:00:00,58.87,58.93,58.85,58.87,13164.0,49.4503,49.5007,49.4335,49.4503,13164.0
2020-06-09 13:05:00,58.86,58.88,58.76,58.76,12772.0,49.4419,49.4587,49.3579,49.3579,12772.0
2020-06-09 13:10:00,58.78,58.83,58.67,58.69,17304.0,49.3747,49.4167,49.2823,49.2991,17304.0
2020-06-09 13:15:00,58.69,58.7,58.64,58.66,18700.0,49.2991,49.3075,49.2571,49.2739,18700.0
2020-06-09 13:20:00,58.66,58.71,58.65,58.7,24310.0,49.2739,49.3159,49.2655,49.3075,24310.0
2020-06-09 13:25:00,58.69,58.89,58.69,58.87,21342.0,49.2991,49.4671,49.2991,49.4503,21342.0
2020-06-09 13:30:00,58.86,58.87,58.82,58.84,11673.0,49.4419,49.4503,49.4083,49.4251,11673.0
2020-06-09 13:35:00,58.84,58.9,58.81,58.85,7207.0,49.4251,49.4755,49.3999,49.4335,7207.0
2020-06-09 13:40:00,58.85,58.92,58.84,58.91,9070.0,49.4335,49.4923,49.4251,49.4839,9070.0
2020-06-09 13:45:00,58.93,58.93,58.77,58.78,21813.0,49.5007,49.5007,49.3663,49.3747,21813.0
2020-06-09 13:50:00,58.78,58.81,58.73,58.77,31748.0,49.3747,49.3999,49.3327,49.3663,31748.0
2020-06-09 13:55:00,58.77,58.89,58.77,58.88,18928.0,49.3663,49.4671,49.3663,49.4587,18928.0
2020-06-09 14:00:00,58.89,58.94,58.72,58.74,38303.0,49.4671,49.5091,49.3243,49.3411,38303.0
2020-06-09 14:05:00,58.75,58.75,58.49,58.5,55510.0,49.3495,49.3495,49.1311,49.1395,55510.0
2020-06-09 14:10:00,58.5,58.51,58.44,58.5,60081.0,49.1395,49.1479,49.0891,49.1395,60081.0
2020-06-09 14:15:00,58.5,58.5,58.4,58.4,25113.0,49.1395,49.1395,49.0555,49.0555,25113.0
2020-06-09 14:20:00,58.39,58.44,58.35,58.4,17921.0,49.0471,49.0891,49.0135,49.0555,17921.0
2020-06-09 14:25:00,58.41,58.51,58.41,58.47,23505.0,49.0639,49.1479,49.0639,49.1143,23505.0
2020-06-09 14:30:00,58.46,58.5,58.43,58.48,24033.0,49.1059,49.1395,49.0807,49.1227,24033.0
2020-06-09 14:35:00,58.46,58.5,58.45,58.48,40831.0,49.1059,49.1395,49.0975,49.1227,40831.0
2020-06-09 14:40:00,58.48,58.64,58.48,58.63,21237.0,49.1227,49.2571,49.1227,49.2487,21237.0
2020-06-09 14:45:00,58.64,58.75,58.61,58.71,18311.0,49.2571,49.3495,49.2319,49.3159,18311.0
2020-06-09 14:50:00,58.71,58.75,58.68,58.73,13602.0,49.3159,49.3495,49.2907,49.3327,13602.0
2020-06-09 14:55:00,58.71,58.74,58.69,58.73,14951.0,49.3159,49.3411,49.2991,49.3327,14951.0
2020-06-09 15:00:00,58.75,58.77,58.65,58.68,23132.0,49.3495,49.3663,49.2655,49.2907,23132.0
2020-06-09 15:05:00,58.7,58.84,58.68,58.8,15265.0,49.3075,49.4251,49.2907,49.3915,15265.0
2020-06-09 15:10:00,58.79,58.87,58.69,58.84,44289.0,49.3831,49.4503,49.2991,49.4251,44289.0
2020-06-09 15:15:00,58.84,58.88,58.71,58.75,53237.0,49.4251,49.4587,49.3159,49.3495,53237.0
2020-06-09 15:20:00,58.76,58.86,58.73,58.75,28958.0,49.3579,49.4419,49.3327,49.3495,28958.0
2020-06-09 15:25:00,58.75,58.84,58.73,58.84,19989.0,49.3495,49.4251,49.3327,49.4251,19989.0
2020-06-09 15:30:00,58.82,58.82,58.47,58.47,80624.0,49.4083,49.4083,49.1143,49.1143,80624.0
2020-06-09 15:35:00,58.48,58.74,58.39,58.73,62911.0,49.1227,49.3411,49.0471,49.3327,62911.0
2020-06-09 15:40:00,58.73,58.83,58.69,58.7,31664.0,49.3327,49.4167,49.2991,49.3075,31664.0
2020-06-09 15:45:00,58.72,58.72,58.57,58.62,40718.0,49.3243,49.3243,49.1983,49.2403,40718.0
2020-06-09 15:50:00,58.59,58.62,58.42,58.47,60674.0,49.2151,49.2403,49.0723,49.1143,60674.0
2020-06-09 15:55:00,58.47,58.73,58.34,58.37,164089.0,49.1143,49.3327,49.0051,49.0303,164089.0
2020-06-10 09:30:00,58.6,58.84,58.57,58.71,73614.0,49.2235,49.4251,49.1983,49.3159,73614.0
2020-06-10 09:35:00,58.71,58.92,58.63,58.86,17390.0,49.3159,49.4923,49.2487,49.4419,17390.0
2020-06-10 09:40:00,58.88,58.88,58.41,58.49,29725.0,49.4587,49.4587,49.0639,49.1311,29725.0
2020-06-10 09:45:00,58.48,58.61,58.3,58.48,34461.0,49.1227,49.2319,48.9715,49.1227,34461.0
2020-06-10 09:50:00,58.49,58.49,58.12,58.14,58997.0,49.1311,49.1311,48.8203,48.8371,58997.0
2020-06-10 09:55:00,58.19,58.55,58.15,58.52,32938.0,48.8791,49.1815,48.8455,49.1563,32938.0
2020-06-10 10:00:00,58.57,58.84,58.54,58.76,17397.0,49.1983,49.4251,49.1731,49.3579,17397.0
2020-06-10 10:05:00,58.77,58.82,58.55,58.59,21366.0,49.3663,49.4083,49.1815,49.2151,21366.0
2020-06-10 10:10:00,58.58,58.58,58.31,58.33,30501.0,49.2067,49.2067,48.9799,48.9967,30501.0
2020-06-10 10:15:00,58.32,58.57,58.21,58.26,24717.0,48.9883,49.1983,48.8959,48.9379,24717.0
2020-06-10 10:20:00,58.25,58.31,58.09,58.22,25471.0,48.9295,48.9799,48.7951,48.9043,25471.0
2020-06-10 10:25:00,58.23,58.34,58.21,58.27,35465.0,48.9127,49.0051,48.8959,48.9463,35465.0
2020-06-10 10:30:00,58.27,58.34,58.18,58.26,33784.0,48.9463,49.0051,48.8707,48.9379,33784.0
2020-06-10 10:35:00,58.27,58.27,58.1,58.26,53466.0,48.9463,48.9463,48.8035,48.9379,53466.0
2020-06-10 10:40:00,58.25,58.31,58.16,58.18,39813.0,48.9295,48.9799,48.8539,48.8707,39813.0
2020-06-10 10:45:00,58.18,58.34,58.11,58.17,23421.0,48.8707,49.0051,48.8119,48.8623,23421.0
2020-06-10 10:50:00,58.17,58.24,57.95,57.95,30081.0,48.8623,48.9211,48.6775,48.6775,30081.0
2020-06-10 10:55:00,57.99,58.01,57.91,57.97,23169.0,48.7111,48.7279,48.6439,48.6943,23169.0
2020-06-10 11:00:00,57.97,58.15,57.96,58.07,33608.0,48.6943,48.8455,48.6859,48.7783,33608.0
2020-06-10 11:05:00,58.07,58.21,58.01,58.15,32128.0,48.7783,48.8959,48.7279,48.8455,32128.0
2020-06-10 11:10:00,58.15,58.17,58.01,58.11,27911.0,48.8455,48.8623,48.7279,48.8119,27911.0
2020-06-10 11:15:00,58.12,58.17,58.07,58.09,15566.0,48.8203,48.8623,48.7783,48.7951,15566.0
2020-06-10 11:20:00,58.1,58.26,58.06,58.14,27674.0,48.8035,48.9379,48.7699,48.8371,27674.0
2020-06-10 11:25:00,58.14,58.17,57.97,57.97,33350.0,48.8371,48.8623,48.6943,48.6943,33350.0
2020-06-10 11:30:00,57.99,58.0,57.89,57.91,24753.0,48.7111,48.7195,48.6271,48.6439,24753.0
2020-06-10 11:35:00,57.88,58.12,57.8,58.12,17968.0,48.6187,48.8203,48.5515,48.8203,17968.0
2020-06-10 11:40:00,58.13,58.27,58.08,58.19,29758.0,48.8287,48.9463,48.7867,48.8791,29758.0
2020-06-10 11:45:00,58.2,58.24,58.09,58.2,20892.0,48.8875,48.9211,48.7951,48.8875,20892.0
2020-06-10 11:50:00,58.2,58.2,58.06,58.15,26742.0,48.8875,48.8875,48.7699,48.8455,26742.0
2020-06-10 11:55:00,58.18,58.26,58.03,58.25,19347.0,48.8707,48.9379,48.7447,48.9295,19347.0
2020-06-10 12:00:00,58.26,58.37,58.13,58.13,31744.0,48.9379,49.0303,48.8287,48.8287,31744.0
2020-06-10 12:05:00,58.14,58.18,58.02,58.09,22964.0,48.8371,48.8707,48.7363,48.7951,22964.0
2020-06-10 12:10:00,58.12,58.33,58.1,58.26,24279.0,48.8203,48.9967,48.8035,48.9379,24279.0
2020-06-10 12:15:00,58.26,58.37,58.18,58.33,18168.0,48.9379,49.0303,48.8707,48.9967,18168.0
2020-06-10 12:20:00,58.34,58.36,58.23,58.36,16873.0,49.0051,49.0219,48.9127,49.0219,16873.0
2020-06-10 12:25:00,58.35,58.42,58.3,58.42,14568.0,49.0135,49.0723,48.9715,49.0723,14568.0
2020-06-10 12:30:00,58.42,58.46,58.37,58.42,17648.0,49.0723,49.1059,49.0303,49.0723,17648.0
2020-06-10 12:35:00,58.41,58.5,58.37,58.49,15680.0,49.0639,49.1395,49.0303,49.1311,15680.0
2020-06-10 12:40:00,58.51,58.59,58.5,58.59,17476.0,49.1479,49.2151,49.1395,49.2151,17476.0
2020-06-10 12:45:00,58.59,58.67,58.53,58.56,13600.0,49.2151,49.2823,49.1647,49.1899,13600.0
2020-06-10 12:50:00,58.55,58.63,58.54,58.62,9855.0,49.1815,49.2487,49.1731,49.2403,9855.0
2020-06-10 12:55:00,58.62,58.68,58.54,58.56,20794.0,49.2403,49.2907,49.1731,49.1899,20794.0
2020-06-10 13:00:00,58.53,58.53,58.36,58.43,17628.0,49.1647,49.1647,49.0219,49.0807,17628.0
2020-06-10 13:05:00,58.44,58.59,58.42,58.55,8461.0,49.0891,49.2151,49.0723,49.1815,8461.0
2020-06-10 13:10:00,58.55,58.55,58.48,58.51,10438.0,49.1815,49.1815,49.1227,49.1479,10438.0
2020-06-10 13:15:00,58.54,58.63,58.53,58.61,8367.0,49.1731,49.2487,49.1647,49.2319,8367.0
2020-06-10 13:20:00,58.6,58.69,58.53,58.53,17607.0,49.2235,49.2991,49.1647,49.1647,17607.0
2020-06-10 13:25:00,58.53,58.62,58.48,58.6,15875.0,49.1647,49.2403,49.1227,49.2235,15875.0
2020-06-10 13:30:00,58.64,58.64,58.58,58.59,9862.0,49.2571,49.2571,49.2067,49.2151,9862.0
2020-06-10 13:35:00,58.59,58.68,58.54,58.64,14211.0,49.2151,49.2907,49.1731,49.2571,14211.0
2020-06-10 13:40:00,58.63,58.72,58.61,58.62,13033.0,49.2487,49.3243,49.2319,49.2403,13033.0
2020-06-10 13:45:00,58.63,58.7,58.62,58.67,10301.0,49.2487,49.3075,49.2403,49.2823,10301.0
2020-06-10 13:50:00,58.66,58.67,58.6,58.63,13918.0,49.2739,49.2823,49.2235,49.2487,13918.0
2020-06-10 13:55:00,58.63,58.65,58.56,58.58,13704.0,49.2487,49.2655,49.1899,49.2067,13704.0
2020-06-10 14:00:00,58.61,58.89,58.37,58.86,27230.0,49.2319,49.4671,49.0303,49.4419,27230.0
2020-06-10 14:05:00,58.88,58.99,58.73,58.79,28049.0,49.4587,49.5511,49.3327,49.3831,28049.0
2020-06-10 14:10:00,58.8,58.98,58.8,58.95,28602.0,49.3915,49.5427,49.3915,49.5175,28602.0
2020-06-10 14:15:00,58.94,59.11,58.94,59.1,24863.0,49.5091,49.6519,49.5091,49.6435,24863.0
2020-06-10 14:20:00,59.08,59.12,58.97,59.04,20543.0,49.6267,49.6603,49.5343,49.5931,20543.0
2020-06-10 14:25:00,59.05,59.17,59.05,59.13,27576.0,49.6015,49.7023,49.6015,49.6687,27576.0
2020-06-10 14:30:00,59.16,59.25,58.91,58.91,28254.0,49.6939,49.7695,49.4839,49.4839,28254.0
2020-06-10 14:35:00,58.9,59.0,58.81,58.81,19058.0,49.4755,49.5595,49.3999,49.3999,19058.0
2020-06-10 14:40:00,58.83,58.95,58.54,58.93,42414.0,49.4167,49.5175,49.1731,49.5007,42414.0
2020-06-10 14:45:00,58.92,58.98,58.81,58.83,25682.0,49.4923,49.5427,49.3999,49.4167,25682.0
2020-06-10 14:50:00,58.83,58.88,58.52,58.63,19790.0,49.4167,49.4587,49.1563,49.2487,19790.0
2020-06-10 14:55:00,58.63,58.8,58.58,58.76,22938.0,49.2487,49.3915,49.2067,49.3579,22938.0
2020-06-10 15:00:00,58.76,58.77,58.51,58.51,21159.0,49.3579,49.3663,49.1479,49.1479,21159.0
2020-06-10 15:05:00,58.53,58.91,58.53,58.85,30720.0,49.1647,49.4839,49.1647,49.4335,30720.0
2020-06-10 15:10:00,58.85,59.03,58.8,59.01,29447.0,49.4335,49.5847,49.3915,49.5679,29447.0
2020-06-10 15:15:00,59.02,59.06,58.9,59.03,26059.0,49.5763,49.6099,49.4755,49.5847,26059.0
2020-06-10 15:20:00,59.04,59.04,58.86,58.9,26854.0,49.5931,49.5931,49.4419,49.4755,26854.0
2020-06-10 15:25:00,58.92,58.98,58.74,58.95,34416.0,49.4923,49.5427,49.3411,49.5175,34416.0
2020-06-10 15:30:00,58.96,58.97,58.76,58.86,28645.0,49.5259,49.5343,49.3579,49.4419,28645.0
2020-06-10 15:35:00,58.86,58.92,58.73,58.87,30239.0,49.4419,49.4923,49.3327,49.4503,30239.0
2020-06-10 15:40:00,58.86,58.86,58.67,58.75,38041.0,49.4419,49.4419,49.2823,49.3495,38041.0
2020-06-10 15:45:00,58.75,58.75,58.48,58.58,61186.0,49.3495,49.3495,49.1227,49.2067,61186.0
2020-06-10 15:50:00,58.58,58.67,58.5,58.56,59691.0,49.2067,49.2823,49.1395,49.1899,59691.0
2020-06-10 15:55:00,58.57,58.59,58.31,58.32,86110.0,49.1983,49.2151,48.9799,48.9883,86110.0
2020-06-11 09:30:00,56.0,56.0,55.02,55.68,369018.0,47.0396,47.0396,46.2164,46.7708,369018.0
2020-06-11 09:35:00,55.68,55.68,54.8,55.0,168253.0,46.7708,46.7708,46.0316,46.1996,168253.0
2020-06-11 09:40:00,54.99,55.66,54.92,55.5,85126.0,46.1912,46.754,46.1324,46.6196,85126.0
2020-06-11 09:45:00,55.51,55.99,55.5,55.87,57066.0,46.628,47.0312,46.6196,46.9304,57066.0
2020-06-11 09:50:00,55.86,56.22,55.8,56.18,46657.0,46.922,47.2244,46.8716,47.1908,46657.0
2020-06-11 09:55:00,56.18,56.19,56.07,56.08,34174.0,47.1908,47.1992,47.0984,47.1068,34174.0
2020-06-11 10:00:00,56.09,56.21,55.77,55.87,71249.0,47.1152,47.216,46.8464,46.9304,71249.0
2020-06-11 10:05:00,55.9,56.27,55.89,56.05,49769.0,46.9556,47.2664,46.9472,47.0816,49769.0
2020-06-11 10:10:00,56.05,56.37,56.04,56.27,81217.0,47.0816,47.3504,47.0732,47.2664,81217.0
2020-06-11 10:15:00,56.26,56.36,56.16,56.29,43150.0,47.258,47.342,47.174,47.2832,43150.0
2020-06-11 10:20:00,56.3,56.42,56.24,56.27,36522.0,47.2916,47.3924,47.2412,47.2664,36522.0
2020-06-11 10:25:00,56.25,56.25,56.04,56.07,40528.0,47.2496,47.2496,47.0732,47.0984,40528.0
2020-06-11 10:30:00,56.07,56.4,56.01,56.36,45531.0,47.0984,47.3756,47.048,47.342,45531.0
2020-06-11 10:35:00,56.36,56.45,56.29,56.41,29363.0,47.342,47.4176,47.2832,47.384,29363.0
2020-06-11 10:40:00,56.4,56.45,56.06,56.1,39283.0,47.3756,47.4176,47.09,47.1236,39283.0
2020-06-11 10:45:00,56.11,56.19,56.02,56.08,26609.0,47.132,47.1992,47.0564,47.1068,26609.0
2020-06-11 10:50:00,56.08,56.28,56.07,56.16,35927.0,47.1068,47.2748,47.0984,47.174,35927.0
2020-06-11 10:55:00,56.15,56.16,55.83,55.86,33750.0,47.1656,47.174,46.8968,46.922,33750.0
2020-06-11 11:00:00,55.86,55.87,55.7,55.8,39500.0,46.922,46.9304,46.7876,46.8716,39500.0
2020-06-11 11:05:00,55.79,55.84,55.48,55.48,62619.0,46.8632,46.9052,46.6028,46.6028,62619.0
2020-06-11 11:10:00,55.48,55.5,55.19,55.3,74076.0,46.6028,46.6196,46.3592,46.4516,74076.0
2020-06-11 11:15:00,55.32,55.66,55.32,55.64,33856.0,46.4684,46.754,46.4684,46.7372,33856.0
2020-06-11 11:20:00,55.63,55.69,55.45,55.45,44224.0,46.7288,46.7792,46.5776,46.5776,44224.0
2020-06-11 11:25:00,55.44,55.45,55.33,55.39,38622.0,46.5692,46.5776,46.4768,46.5272,38622.0
2020-06-11 11:30:00,55.38,55.52,55.38,55.39,48945.0,46.5188,46.6364,46.5188,46.5272,48945.0
2020-06-11 11:35:00,55.39,55.57,55.31,55.46,34676.0,46.5272,46.6784,46.46,46.586,34676.0
2020-06-11 11:40:00,55.46,55.53,55.23,55.53,61831.0,46.586,46.6448,46.3928,46.6448,61831.0
2020-06-11 11:45:00,55.5,55.51,55.28,55.33,32302.0,46.6196,46.628,46.4348,46.4768,32302.0
2020-06-11 11:50:00,55.3,55.63,55.25,55.52,32744.0,46.4516,46.7288,46.4096,46.6364,32744.0
2020-06-11 11:55:00,55.51,55.66,55.49,55.59,25716.0,46.628,46.754,46.6112,46.6952,25716.0
2020-06-11 12:00:00,55.57,55.57,55.44,55.49,25960.0,46.6784,46.6784,46.5692,46.6112,25960.0
2020-06-11 12:05:00,55.5,55.54,55.36,55.42,66983.0,46.6196,46.6532,46.502,46.5524,66983.0
2020-06-11 12:10:00,55.45,55.49,55.26,55.3,22500.0,46.5776,46.6112,46.418,46.4516,22500.0
2020-06-11 12:15:00,55.31,55.32,55.12,55.16,35727.0,46.46,46.4684,46.3004,46.334,35727.0
2020-06-11 12:20:00,55.25,55.37,55.22,55.29,31729.0,46.4096,46.5104,46.3844,46.4432,31729.0
2020-06-11 12:25:00,55.29,55.29,55.08,55.16,27897.0,46.4432,46.4432,46.2668,46.334,27897.0
2020-06-11 12:30:00,55.16,55.5,55.11,55.46,39533.0,46.334,46.6196,46.292,46.586,39533.0
2020-06-11 12:35:00,55.46,55.46,55.29,55.33,39173.0,46.586,46.586,46.4432,46.4768,39173.0
2020-06-11 12:40:00,55.33,55.37,55.11,55.15,26539.0,46.4768,46.5104,46.292,46.3256,26539.0
2020-06-11 12:45:00,55.15,55.31,55.1,55.12,32916.0,46.3256,46.46,46.2836,46.3004,32916.0
2020-06-11 12:50:00,55.18,55.18,55.05,55.06,27221.0,46.3508,46.3508,46.2416,46.25,27221.0
2020-06-11 12:55:00,55.04,55.27,55.01,55.2,22366.0,46.2332,46.4264,46.208,46.3676,22366.0
2020-06-11 13:00:00,55.24,55.58,55.22,55.58,15914.0,46.4012,46.6868,46.3844,46.6868,15914.0
2020-06-11 13:05:00,55.58,55.59,55.42,55.54,16483.0,46.6868,46.6952,46.5524,46.6532,16483.0
2020-06-11 13:10:00,55.51,55.61,55.38,55.61,19784.0,46.628,46.712,46.5188,46.712,19784.0
2020-06-11 13:15:00,55.6,55.67,55.55,55.6,26361.0,46.7036,46.7624,46.6616,46.7036,26361.0
2020-06-11 13:20:00,55.62,55.84,55.6,55.78,73110.0,46.7204,46.9052,46.7036,46.8548,73110.0
2020-06-11 13:25:00,55.77,55.82,55.59,55.64,12166.0,46.8464,46.8884,46.6952,46.7372,12166.0
2020-06-11 13:30:00,55.65,55.79,55.6,55.77,14312.0,46.7456,46.8632,46.7036,46.8464,14312.0
2020-06-11 13:35:00,55.74,55.81,55.66,55.68,23328.0,46.8212,46.88,46.754,46.7708,23328.0
2020-06-11 13:40:00,55.66,55.67,55.51,55.51,23129.0,46.754,46.7624,46.628,46.628,23129.0
2020-06-11 13:45:00,55.54,55.71,55.54,55.68,21972.0,46.6532,46.796,46.6532,46.7708,21972.0
2020-06-11 13:50:00,55.66,55.78,55.37,55.61,39357.0,46.754,46.8548,46.5104,46.712,39357.0
2020-06-11 13:55:00,55.6,55.91,55.6,55.85,16781.0,46.7036,46.964,46.7036,46.9136,16781.0
2020-06-11 14:00:00,55.87,55.87,55.55,55.61,17102.0,46.9304,46.9304,46.6616,46.712,17102.0
2020-06-11 14:05:00,55.64,55.82,55.63,55.69,20612.0,46.7372,46.8884,46.7288,46.7792,20612.0
2020-06-11 14:10:00,55.69,55.78,55.54,55.58,16855.0,46.7792,46.8548,46.6532,46.6868,16855.0
2020-06-11 14:15:00,55.61,55.68,55.56,55.59,20526.0,46.712,46.7708,46.67,46.6952,20526.0
2020-06-11 14:20:00,55.6,55.78,55.57,55.69,25284.0,46.7036,46.8548,46.6784,46.7792,25284.0
2020-06-11 14:25:00,55.7,55.82,55.68,55.7,19688.0,46.7876,46.8884,46.7708,46.7876,19688.0
2020-06-11 14:30:00,55.7,55.74,55.38,55.39,20496.0,46.7876,46.8212,46.5188,46.5272,20496.0
2020-06-11 14:35:00,55.4,55.42,55.3,55.42,22751.0,46.5356,46.5524,46.4516,46.5524,22751.0
2020-06-11 14:40:00,55.41,55.44,55.25,55.37,16174.0,46.544,46.5692,46.4096,46.5104,16174.0
2020-06-11 14:45:00,55.35,55.47,55.31,55.32,24152.0,46.4936,46.5944,46.46,46.4684,24152.0
2020-06-11 14:50:00,55.31,55.36,55.09,55.09,25066.0,46.46,46.502,46.2752,46.2752,25066.0
2020-06-11 14:55:00,55.08,55.17,54.94,55.06,46296.0,46.2668,46.3424,46.1492,46.25,46296.0
2020-06-11 15:00:00,55.04,55.21,54.91,55.21,33293.0,46.2332,46.376,46.124,46.376,33293.0
2020-06-11 15:05:00,55.21,55.37,55.09,55.29,47857.0,46.376,46.5104,46.2752,46.4432,47857.0
2020-06-11 15:10:00,55.28,55.45,55.11,55.14,34120.0,46.4348,46.5776,46.292,46.3172,34120.0
2020-06-11 15:15:00,55.13,55.23,54.99,55.1,25217.0,46.3088,46.3928,46.1912,46.2836,25217.0
2020-06-11 15:20:00,55.1,55.12,54.94,54.94,33055.0,46.2836,46.3004,46.1492,46.1492,33055.0
2020-06-11 15:25:00,54.97,55.1,54.82,55.0,37178.0,46.1744,46.2836,46.0484,46.1996,37178.0
2020-06-11 15:30:00,55.02,55.09,54.87,55.05,64651.0,46.2164,46.2752,46.0904,46.2416,64651.0
2020-06-11 15:35:00,55.03,55.16,54.95,55.15,50111.0,46.2248,46.334,46.1576,46.3256,50111.0
2020-06-11 15:40:00,55.14,55.62,55.12,55.61,73626.0,46.3172,46.7204,46.3004,46.712,73626.0
2020-06-11 15:45:00,55.61,55.63,55.29,55.3,72695.0,46.712,46.7288,46.4432,46.4516,72695.0
2020-06-11 15:50:00,55.31,55.31,55.08,55.1,115924.0,46.46,46.46,46.2668,46.2836,115924.0
2020-06-11 15:55:00,55.09,55.15,54.96,55.01,151301.0,46.2752,46.3256,46.166,46.208,151301.0
2020-06-12 09:30:00,56.66,56.9,56.35,56.85,123597.0,47.594,47.7956,47.3336,47.7536,123597.0
2020-06-12 09:35:00,56.82,56.83,56.43,56.59,36901.0,47.7284,47.7368,47.4008,47.5352,36901.0
2020-06-12 09:40:00,56.64,57.0,56.64,56.95,32498.0,47.5772,47.8796,47.5772,47.8376,32498.0
2020-06-12 09:45:00,56.97,57.0,56.56,56.59,42128.0,47.8544,47.8796,47.51,47.5352,42128.0
2020-06-12 09:50:00,56.62,56.85,56.62,56.79,43753.0,47.5604,47.7536,47.5604,47.7032,43753.0
2020-06-12 09:55:00,56.76,56.95,56.76,56.92,45160.0,47.678,47.8376,47.678,47.8124,45160.0
2020-06-12 10:00:00,56.91,57.07,56.9,56.96,28519.0,47.804,47.9384,47.7956,47.846,28519.0
2020-06-12 10:05:00,56.92,57.02,56.79,56.93,27938.0,47.8124,47.8964,47.7032,47.8208,27938.0
2020-06-12 10:10:00,56.88,56.96,56.47,56.47,26196.0,47.7788,47.846,47.4344,47.4344,26196.0
2020-06-12 10:15:00,56.46,56.62,56.41,56.54,19222.0,47.426,47.5604,47.384,47.4932,19222.0
2020-06-12 10:20:00,56.59,56.64,56.36,56.42,40390.0,47.5352,47.5772,47.342,47.3924,40390.0
2020-06-12 10:25:00,56.44,56.48,56.21,56.21,27106.0,47.4092,47.4428,47.216,47.216,27106.0
2020-06-12 10:30:00,56.17,56.36,56.16,56.22,20623.0,47.1824,47.342,47.174,47.2244,20623.0
2020-06-12 10:35:00,56.23,56.24,55.76,55.76,29268.0,47.2328,47.2412,46.838,46.838,29268.0
2020-06-12 10:40:00,55.77,56.03,55.77,55.98,24249.0,46.8464,47.0648,46.8464,47.0228,24249.0
2020-06-12 10:45:00,55.91,56.1,55.84,55.9,32033.0,46.964,47.1236,46.9052,46.9556,32033.0
2020-06-12 10:50:00,55.93,55.95,55.43,55.5,22867.0,46.9808,46.9976,46.5608,46.6196,22867.0
2020-06-12 10:55:00,55.56,55.71,55.36,55.36,12861.0,46.67,46.796,46.502,46.502,12861.0
2020-06-12 11:00:00,55.36,55.51,54.97,54.97,31478.0,46.502,46.628,46.1744,46.1744,31478.0
2020-06-12 11:05:00,54.96,55.71,54.96,55.66,32014.0,46.166,46.796,46.166,46.754,32014.0
2020-06-12 11:10:00,55.67,55.68,55.42,55.42,23434.0,46.7624,46.7708,46.5524,46.5524,23434.0
2020-06-12 11:15:00,55.41,55.64,55.19,55.19,15901.0,46.544,46.7372,46.3592,46.3592,15901.0
2020-06-12 11:20:00,55.21,55.4,55.09,55.16,22418.0,46.376,46.5356,46.2752,46.334,22418.0
2020-06-12 11:25:00,55.17,55.46,55.15,55.3,27588.0,46.3424,46.586,46.3256,46.4516,27588.0
2020-06-12 11:30:00,55.34,55.45,55.2,55.43,29171.0,46.4852,46.5776,46.3676,46.5608,29171.0
2020-06-12 11:35:00,55.44,55.82,55.39,55.76,25920.0,46.5692,46.8884,46.5272,46.838,25920.0
2020-06-12 11:40:00,55.77,55.78,55.5,55.5,18564.0,46.8464,46.8548,46.6196,46.6196,18564.0
2020-06-12 11:45:00,55.52,55.75,55.52,55.69,9800.0,46.6364,46.8296,46.6364,46.7792,9800.0
2020-06-12 11:50:00,55.67,55.71,55.5,55.65,8616.0,46.7624,46.796,46.6196,46.7456,8616.0
2020-06-12 11:55:00,55.69,55.94,55.66,55.94,27435.0,46.7792,46.9892,46.754,46.9892,27435.0
2020-06-12 12:00:00,55.95,56.1,55.88,56.1,12246.0,46.9976,47.1236,46.9388,47.1236,12246.0
2020-06-12 12:05:00,56.12,56.16,56.0,56.02,16060.0,47.1404,47.174,47.0396,47.0564,16060.0
2020-06-12 12:10:00,56.02,56.02,55.76,55.96,29291.0,47.0564,47.0564,46.838,47.006,29291.0
2020-06-12 12:15:00,55.92,56.08,55.88,56.03,13195.0,46.9724,47.1068,46.9388,47.0648,13195.0
2020-06-12 12:20:00,56.02,56.07,55.79,55.8,12790.0,47.0564,47.0984,46.8632,46.8716,12790.0
2020-06-12 12:25:00,55.8,55.91,55.68,55.82,10500.0,46.8716,46.964,46.7708,46.8884,10500.0
2020-06-12 12:30:00,55.8,55.8,55.48,55.49,15885.0,46.8716,46.8716,46.6028,46.6112,15885.0
2020-06-12 12:35:00,55.48,55.63,55.47,55.58,11262.0,46.6028,46.7288,46.5944,46.6868,11262.0
2020-06-12 12:40:00,55.62,55.76,55.59,55.62,9898.0,46.7204,46.838,46.6952,46.7204,9898.0
2020-06-12 12:45:00,55.62,55.63,55.46,55.53,17033.0,46.7204,46.7288,46.586,46.6448,17033.0
2020-06-12 12:50:00,55.54,55.87,55.54,55.87,9206.0,46.6532,46.9304,46.6532,46.9304,9206.0
2020-06-12 12:55:00,55.84,55.92,55.8,55.89,9590.0,46.9052,46.9724,46.8716,46.9472,9590.0
2020-06-12 13:00:00,55.93,55.94,55.71,55.71,11841.0,46.9808,46.9892,46.796,46.796,11841.0
2020-06-12 13:05:00,55.7,55.8,55.63,55.7,13415.0,46.7876,46.8716,46.7288,46.7876,13415.0
2020-06-12 13:10:00,55.68,55.77,55.65,55.74,10623.0,46.7708,46.8464,46.7456,46.8212,10623.0
2020-06-12 13:15:00,55.75,55.76,55.58,55.67,8235.0,46.8296,46.838,46.6868,46.7624,8235.0
2020-06-12 13:20:00,55.64,55.78,55.5,55.54,8784.0,46.7372,46.8548,46.6196,46.6532,8784.0
2020-06-12 13:25:00,55.61,55.71,55.49,55.51,11943.0,46.712,46.796,46.6112,46.628,11943.0
2020-06-12 13:30:00,55.52,55.57,55.26,55.26,11375.0,46.6364,46.6784,46.418,46.418,11375.0
2020-06-12 13:35:00,55.25,55.36,55.08,55.12,16035.0,46.4096,46.502,46.2668,46.3004,16035.0
2020-06-12 13:40:00,55.14,55.3,55.05,55.11,16773.0,46.3172,46.4516,46.2416,46.292,16773.0
2020-06-12 13:45:00,55.07,55.12,54.82,54.84,29773.0,46.2584,46.3004,46.0484,46.0652,29773.0
2020-06-12 13:50:00,54.87,54.94,54.66,54.91,25369.0,46.0904,46.1492,45.914,46.124,25369.0
2020-06-12 13:55:00,54.91,55.13,54.77,54.77,13874.0,46.124,46.3088,46.0064,46.0064,13874.0
2020-06-12 14:00:00,54.78,55.01,54.73,54.88,29934.0,46.0148,46.208,45.9728,46.0988,29934.0
2020-06-12 14:05:00,54.86,54.93,54.72,54.81,15822.0,46.082,46.1408,45.9644,46.04,15822.0
2020-06-12 14:10:00,54.87,55.21,54.87,55.12,26411.0,46.0904,46.376,46.0904,46.3004,26411.0
2020-06-12 14:15:00,55.15,55.17,54.95,55.0,11906.0,46.3256,46.3424,46.1576,46.1996,11906.0
2020-06-12 14:20:00,55.01,55.09,54.93,55.01,12568.0,46.208,46.2752,46.1408,46.208,12568.0
2020-06-12 14:25:00,55.01,55.2,54.99,55.18,17999.0,46.208,46.3676,46.1912,46.3508,17999.0
2020-06-12 14:30:00,55.2,55.48,55.18,55.36,10900.0,46.3676,46.6028,46.3508,46.502,10900.0
2020-06-12 14:35:00,55.44,55.47,55.27,55.3,20206.0,46.5692,46.5944,46.4264,46.4516,20206.0
2020-06-12 14:40:00,55.31,55.41,55.05,55.17,25996.0,46.46,46.544,46.2416,46.3424,25996.0
2020-06-12 14:45:00,55.19,55.39,55.19,55.27,11540.0,46.3592,46.5272,46.3592,46.4264,11540.0
2020-06-12 14:50:00,55.3,55.48,55.21,55.48,25982.0,46.4516,46.6028,46.376,46.6028,25982.0
2020-06-12 14:55:00,55.45,55.49,55.27,55.45,23991.0,46.5776,46.6112,46.4264,46.5776,23991.0
2020-06-12 15:00:00,55.49,55.63,55.48,55.54,46937.0,46.6112,46.7288,46.6028,46.6532,46937.0
2020-06-12 15:05:00,55.55,55.68,55.49,55.57,20650.0,46.6616,46.7708,46.6112,46.6784,20650.0
2020-06-12 15:10:00,55.52,55.68,55.52,55.67,20511.0,46.6364,46.7708,46.6364,46.7624,20511.0
2020-06-12 15:15:00,55.67,55.67,55.25,55.33,19387.0,46.7624,46.7624,46.4096,46.4768,19387.0
2020-06-12 15:20:00,55.36,55.36,54.93,54.93,28070.0,46.502,46.502,46.1408,46.1408,28070.0
2020-06-12 15:25:00,54.95,55.08,54.85,54.96,27916.0,46.1576,46.2668,46.0736,46.166,27916.0
2020-06-12 15:30:00,54.98,55.19,54.86,55.19,30453.0,46.1828,46.3592,46.082,46.3592,30453.0
2020-06-12 15:35:00,55.24,55.36,55.24,55.36,36731.0,46.4012,46.502,46.4012,46.502,36731.0
2020-06-12 15:40:00,55.39,55.5,55.34,55.48,23558.0,46.5272,46.6196,46.4852,46.6028,23558.0
2020-06-12 15:45:00,55.49,55.58,55.44,55.57,46509.0,46.6112,46.6868,46.5692,46.6784,46509.0
2020-06-12 15:50:00,55.58,55.83,55.56,55.63,98302.0,46.6868,46.8968,46.67,46.7288,98302.0
2020-06-12 15:55:00,55.63,55.83,55.62,55.73,138432.0,46.7288,46.8968,46.7204,46.8128,138432.0
2020-06-15 09:30:00,54.12,54.12,53.6,53.65,149530.0,45.4604,45.4604,45.0236,45.0656,149530.0
2020-06-15 09:35:00,53.65,54.27,53.65,54.17,61916.0,45.0656,45.5864,45.0656,45.5024,61916.0
2020-06-15 09:40:00,54.14,54.47,54.07,54.36,33720.0,45.4772,45.7544,45.4184,45.662,33720.0
2020-06-15 09:45:00,54.37,54.67,54.33,54.58,30460.0,45.6704,45.9224,45.6368,45.8468,30460.0
2020-06-15 09:50:00,54.59,54.85,54.55,54.77,23357.0,45.8552,46.0736,45.8216,46.0064,23357.0
2020-06-15 09:55:00,54.76,54.89,54.73,54.88,21750.0,45.998,46.1072,45.9728,46.0988,21750.0
2020-06-15 10:00:00,54.88,54.96,54.74,54.93,15311.0,46.0988,46.166,45.9812,46.1408,15311.0
2020-06-15 10:05:00,54.93,55.16,54.93,55.16,11135.0,46.1408,46.334,46.1408,46.334,11135.0
2020-06-15 10:10:00,55.1,55.15,55.0,55.05,13773.0,46.2836,46.3256,46.1996,46.2416,13773.0
2020-06-15 10:15:00,55.03,55.05,54.88,54.97,21127.0,46.2248,46.2416,46.0988,46.1744,21127.0
2020-06-15 10:20:00,54.96,54.98,54.75,54.77,31830.0,46.166,46.1828,45.9896,46.0064,31830.0
2020-06-15 10:25:00,54.76,54.86,54.75,54.84,22454.0,45.998,46.082,45.9896,46.0652,22454.0
2020-06-15 10:30:00,54.83,54.96,54.66,54.96,28694.0,46.0568,46.166,45.914,46.166,28694.0
2020-06-15 10:35:00,54.96,55.02,54.69,54.72,24381.0,46.166,46.2164,45.9392,45.9644,24381.0
2020-06-15 10:40:00,54.67,54.68,54.47,54.5,43413.0,45.9224,45.9308,45.7544,45.7796,43413.0
2020-06-15 10:45:00,54.55,54.89,54.52,54.86,23756.0,45.8216,46.1072,45.7964,46.082,23756.0
2020-06-15 10:50:00,54.85,54.97,54.74,54.89,13450.0,46.0736,46.1744,45.9812,46.1072,13450.0
2020-06-15 10:55:00,54.88,55.01,54.86,54.93,34604.0,46.0988,46.208,46.082,46.1408,34604.0
2020-06-15 11:00:00,54.94,55.23,54.94,55.22,29529.0,46.1492,46.3928,46.1492,46.3844,29529.0
2020-06-15 11:05:00,55.2,55.3,55.15,55.28,14914.0,46.3676,46.4516,46.3256,46.4348,14914.0
2020-06-15 11:10:00,55.28,55.39,55.15,55.36,27795.0,46.4348,46.5272,46.3256,46.502,27795.0
2020-06-15 11:15:00,55.35,55.35,55.1,55.25,16964.0,46.4936,46.4936,46.2836,46.4096,16964.0
2020-06-15 11:20:00,55.22,55.43,55.22,55.43,12674.0,46.3844,46.5608,46.3844,46.5608,12674.0
2020-06-15 11:25:00,55.43,55.44,55.14,55.3,19897.0,46.5608,46.5692,46.3172,46.4516,19897.0
2020-06-15 11:30:00,55.28,55.41,55.23,55.34,17684.0,46.4348,46.544,46.3928,46.4852,17684.0
2020-06-15 11:35:00,55.32,55.48,55.29,55.45,12606.0,46.4684,46.6028,46.4432,46.5776,12606.0
2020-06-15 11:40:00,55.46,55.5,55.09,55.09,29884.0,46.586,46.6196,46.2752,46.2752,29884.0
2020-06-15 11:45:00,55.08,55.14,55.01,55.05,22252.0,46.2668,46.3172,46.208,46.2416,22252.0
2020-06-15 11:50:00,55.05,55.21,54.98,55.01,11128.0,46.2416,46.376,46.1828,46.208,11128.0
2020-06-15 11:55:00,55.05,55.25,55.05,55.19,10799.0,46.2416,46.4096,46.2416,46.3592,10799.0
2020-06-15 12:00:00,55.16,55.43,55.13,55.4,13473.0,46.334,46.5608,46.3088,46.5356,13473.0
2020-06-15 12:05:00,55.39,55.5,55.38,55.48,17480.0,46.5272,46.6196,46.5188,46.6028,17480.0
2020-06-15 12:10:00,55.46,55.49,55.4,55.43,14216.0,46.586,46.6112,46.5356,46.5608,14216.0
2020-06-15 12:15:00,55.46,55.6,55.45,55.58,15376.0,46.586,46.7036,46.5776,46.6868,15376.0
2020-06-15 12:20:00,55.55,55.6,55.5,55.6,18117.0,46.6616,46.7036,46.6196,46.7036,18117.0
2020-06-15 12:25:00,55.6,55.64,55.55,55.59,17062.0,46.7036,46.7372,46.6616,46.6952,17062.0
2020-06-15 12:30:00,55.6,55.61,55.45,55.5,10197.0,46.7036,46.712,46.5776,46.6196,10197.0
2020-06-15 12:35:00,55.5,55.66,55.5,55.61,21927.0,46.6196,46.754,46.6196,46.712,21927.0
2020-06-15 12:40:00,55.6,55.67,55.58,55.61,13239.0,46.7036,46.7624,46.6868,46.712,13239.0
2020-06-15 12:45:00,55.62,55.73,55.57,55.71,17991.0,46.7204,46.8128,46.6784,46.796,17991.0
2020-06-15 12:50:00,55.69,55.7,55.47,55.56,27142.0,46.7792,46.7876,46.5944,46.67,27142.0
2020-06-15 12:55:00,55.54,55.71,55.53,55.7,33456.0,46.6532,46.796,46.6448,46.7876,33456.0
2020-06-15 13:00:00,55.7,55.7,55.6,55.68,26309.0,46.7876,46.7876,46.7036,46.7708,26309.0
2020-06-15 13:05:00,55.68,55.75,55.65,55.75,31019.0,46.7708,46.8296,46.7456,46.8296,31019.0
2020-06-15 13:10:00,55.75,55.87,55.73,55.84,21504.0,46.8296,46.9304,46.8128,46.9052,21504.0
2020-06-15 13:15:00,55.86,55.98,55.82,55.84,16605.0,46.922,47.0228,46.8884,46.9052,16605.0
2020-06-15 13:20:00,55.84,55.91,55.73,55.81,17805.0,46.9052,46.964,46.8128,46.88,17805.0
2020-06-15 13:25:00,55.79,55.8,55.73,55.75,16033.0,46.8632,46.8716,46.8128,46.8296,16033.0
2020-06-15 13:30:00,55.76,55.76,55.56,55.6,18289.0,46.838,46.838,46.67,46.7036,18289.0
2020-06-15 13:35:00,55.59,55.81,55.59,55.81,13609.0,46.6952,46.88,46.6952,46.88,13609.0
2020-06-15 13:40:00,55.78,55.84,55.63,55.67,13968.0,46.8548,46.9052,46.7288,46.7624,13968.0
2020-06-15 13:45:00,55.66,55.66,55.55,55.59,27500.0,46.754,46.754,46.6616,46.6952,27500.0
2020-06-15 13:50:00,55.57,55.84,55.57,55.8,14061.0,46.6784,46.9052,46.6784,46.8716,14061.0
2020-06-15 13:55:00,55.79,55.83,55.73,55.74,15137.0,46.8632,46.8968,46.8128,46.8212,15137.0
2020-06-15 14:00:00,55.76,56.41,55.76,56.38,31865.0,46.838,47.384,46.838,47.3588,31865.0
2020-06-15 14:05:00,56.39,56.61,56.36,56.46,21081.0,47.3672,47.552,47.342,47.426,21081.0
2020-06-15 14:10:00,56.44,56.49,56.34,56.44,23483.0,47.4092,47.4512,47.3252,47.4092,23483.0
2020-06-15 14:15:00,56.45,56.87,56.43,56.77,26345.0,47.4176,47.7704,47.4008,47.6864,26345.0
2020-06-15 14:20:00,56.75,56.79,56.53,56.68,36954.0,47.6696,47.7032,47.4848,47.6108,36954.0
2020-06-15 14:25:00,56.7,56.79,56.65,56.77,26601.0,47.6276,47.7032,47.5856,47.6864,26601.0
2020-06-15 14:30:00,56.8,56.85,56.57,56.66,16568.0,47.7116,47.7536,47.5184,47.594,16568.0
2020-06-15 14:35:00,56.65,56.9,56.65,56.85,22781.0,47.5856,47.7956,47.5856,47.7536,22781.0
2020-06-15 14:40:00,56.87,56.9,56.74,56.76,27392.0,47.7704,47.7956,47.6612,47.678,27392.0
2020-06-15 14:45:00,56.77,56.91,56.77,56.89,28344.0,47.6864,47.804,47.6864,47.7872,28344.0
2020-06-15 14:50:00,56.89,56.96,56.78,56.83,52580.0,47.7872,47.846,47.6948,47.7368,52580.0
2020-06-15 14:55:00,56.84,56.87,56.63,56.64,33986.0,47.7452,47.7704,47.5688,47.5772,33986.0
2020-06-15 15:00:00,56.65,56.78,56.64,56.76,44414.0,47.5856,47.6948,47.5772,47.678,44414.0
2020-06-15 15:05:00,56.75,56.92,56.7,56.91,34985.0,47.6696,47.8124,47.6276,47.804,34985.0
2020-06-15 15:10:00,56.9,57.06,56.89,56.96,68025.0,47.7956,47.93,47.7872,47.846,68025.0
2020-06-15 15:15:00,56.98,57.0,56.72,56.72,40805.0,47.8628,47.8796,47.6444,47.6444,40805.0
2020-06-15 15:20:00,56.72,56.76,56.57,56.64,46460.0,47.6444,47.678,47.5184,47.5772,46460.0
2020-06-15 15:25:00,56.65,56.7,56.51,56.62,31029.0,47.5856,47.6276,47.468,47.5604,31029.0
2020-06-15 15:30:00,56.64,56.68,56.4,56.43,45818.0,47.5772,47.6108,47.3756,47.4008,45818.0
2020-06-15 15:35:00,56.43,56.55,56.33,56.53,31497.0,47.4008,47.5016,47.3168,47.4848,31497.0
2020-06-15 15:40:00,56.52,56.63,56.43,56.63,25556.0,47.4764,47.5688,47.4008,47.5688,25556.0
2020-06-15 15:45:00,56.61,56.68,56.54,56.57,26542.0,47.552,47.6108,47.4932,47.5184,26542.0
2020-06-15 15:50:00,56.57,56.79,56.51,56.63,46198.0,47.5184,47.7032,47.468,47.5688,46198.0
2020-06-15 15:55:00,56.64,56.69,56.46,56.65,133190.0,47.5772,47.6192,47.426,47.5856,133190.0
2020-06-16 09:30:00,58.45,58.57,58.09,58.27,91756.0,49.0975,49.1983,48.7951,48.9463,91756.0
2020-06-16 09:35:00,58.37,58.75,58.32,58.57,51790.0,49.0303,49.3495,48.9883,49.1983,51790.0
2020-06-16 09:40:00,58.6,58.7,58.23,58.24,53752.0,49.2235,49.3075,48.9127,48.9211,53752.0
2020-06-16 09:45:00,58.2,58.43,58.06,58.06,37784.0,48.8875,49.0807,48.7699,48.7699,37784.0
2020-06-16 09:50:00,58.12,58.19,57.96,58.17,26244.0,48.8203,48.8791,48.6859,48.8623,26244.0
2020-06-16 09:55:00,58.18,58.21,58.08,58.18,40139.0,48.8707,48.8959,48.7867,48.8707,40139.0
2020-06-16 10:00:00,58.2,58.51,58.11,58.48,76610.0,48.8875,49.1479,48.8119,49.1227,76610.0
2020-06-16 10:05:00,58.46,58.54,58.39,58.42,50891.0,49.1059,49.1731,49.0471,49.0723,50891.0
2020-06-16 10:10:00,58.38,58.45,58.19,58.38,18582.0,49.0387,49.0975,48.8791,49.0387,18582.0
2020-06-16 10:15:00,58.4,58.58,58.28,58.56,63788.0,49.0555,49.2067,48.9547,49.1899,63788.0
2020-06-16 10:20:00,58.55,58.55,58.39,58.49,29464.0,49.1815,49.1815,49.0471,49.1311,29464.0
2020-06-16 10:25:00,58.47,58.64,58.46,58.55,51553.0,49.1143,49.2571,49.1059,49.1815,51553.0
2020-06-16 10:30:00,58.57,58.66,58.49,58.52,32070.0,49.1983,49.2739,49.1311,49.1563,32070.0
2020-06-16 10:35:00,58.47,58.55,58.14,58.24,51393.0,49.1143,49.1815,48.8371,48.9211,51393.0
2020-06-16 10:40:00,58.22,58.22,57.92,57.98,43605.0,48.9043,48.9043,48.6523,48.7027,43605.0
2020-06-16 10:45:00,57.96,58.03,57.79,57.94,33436.0,48.6859,48.7447,48.5431,48.6691,33436.0
2020-06-16 10:50:00,57.89,57.89,57.28,57.39,32212.0,48.6271,48.6271,48.1148,48.2072,32212.0
2020-06-16 10:55:00,57.39,57.44,56.93,57.05,18782.0,48.2072,48.2492,47.8208,47.9216,18782.0
2020-06-16 11:00:00,56.99,57.31,56.61,57.31,27574.0,47.8712,48.14,47.552,48.14,27574.0
2020-06-16 11:05:00,57.31,57.55,57.27,57.44,18168.0,48.14,48.3416,48.1064,48.2492,18168.0
2020-06-16 11:10:00,57.5,57.55,57.34,57.54,15797.0,48.2996,48.3416,48.1652,48.3332,15797.0
2020-06-16 11:15:00,57.65,57.91,57.59,57.84,15278.0,48.4255,48.6439,48.3751,48.5851,15278.0
2020-06-16 11:20:00,57.81,58.23,57.77,58.12,18696.0,48.5599,48.9127,48.5263,48.8203,18696.0
2020-06-16 11:25:00,58.08,58.24,58.04,58.17,17078.0,48.7867,48.9211,48.7531,48.8623,17078.0
2020-06-16 11:30:00,58.18,58.3,57.98,58.08,20887.0,48.8707,48.9715,48.7027,48.7867,20887.0
2020-06-16 11:35:00,58.04,58.11,57.69,57.8,26161.0,48.7531,48.8119,48.4591,48.5515,26161.0
2020-06-16 11:40:00,57.78,57.91,57.73,57.83,19089.0,48.5347,48.6439,48.4927,48.5767,19089.0
2020-06-16 11:45:00,57.86,58.02,57.82,57.98,16790.0,48.6019,48.7363,48.5683,48.7027,16790.0
2020-06-16 11:50:00,58.01,58.07,57.87,57.89,16637.0,48.7279,48.7783,48.6103,48.6271,16637.0
2020-06-16 11:55:00,57.91,57.92,57.69,57.79,13082.0,48.6439,48.6523,48.4591,48.5431,13082.0
2020-06-16 12:00:00,57.84,57.87,57.57,57.67,16972.0,48.5851,48.6103,48.3584,48.4423,16972.0
2020-06-16 12:05:00,57.68,57.72,57.53,57.67,13838.0,48.4507,48.4843,48.3248,48.4423,13838.0
2020-06-16 12:10:00,57.68,57.77,57.58,57.76,14519.0,48.4507,48.5263,48.3667,48.5179,14519.0
2020-06-16 12:15:00,57.75,57.79,57.66,57.72,8955.0,48.5095,48.5431,48.4339,48.4843,8955.0
2020-06-16 12:20:00,57.73,57.88,57.73,57.87,18743.0,48.4927,48.6187,48.4927,48.6103,18743.0
2020-06-16 12:25:00,57.86,58.07,57.85,58.02,15548.0,48.6019,48.7783,48.5935,48.7363,15548.0
2020-06-16 12:30:00,58.02,58.16,58.01,58.12,26081.0,48.7363,48.8539,48.7279,48.8203,26081.0
2020-06-16 12:35:00,58.14,58.29,58.12,58.15,16022.0,48.8371,48.9631,48.8203,48.8455,16022.0
2020-06-16 12:40:00,58.16,58.29,58.14,58.22,12042.0,48.8539,48.9631,48.8371,48.9043,12042.0
2020-06-16 12:45:00,58.23,58.26,57.97,58.0,14524.0,48.9127,48.9379,48.6943,48.7195,14524.0
2020-06-16 12:50:00,58.02,58.02,57.88,57.88,17298.0,48.7363,48.7363,48.6187,48.6187,17298.0
2020-06-16 12:55:00,57.89,57.89,57.77,57.82,35394.0,48.6271,48.6271,48.5263,48.5683,35394.0
2020-06-16 13:00:00,57.79,57.83,57.69,57.72,38905.0,48.5431,48.5767,48.4591,48.4843,38905.0
2020-06-16 13:05:00,57.66,57.81,57.64,57.75,17940.0,48.4339,48.5599,48.4171,48.5095,17940.0
2020-06-16 13:10:00,57.76,57.8,57.65,57.69,14259.0,48.5179,48.5515,48.4255,48.4591,14259.0
2020-06-16 13:15:00,57.7,57.77,57.65,57.7,19490.0,48.4675,48.5263,48.4255,48.4675,19490.0
2020-06-16 13:20:00,57.7,57.71,57.56,57.62,23278.0,48.4675,48.4759,48.35,48.4003,23278.0
2020-06-16 13:25:00,57.59,57.68,57.58,57.6,22170.0,48.3751,48.4507,48.3667,48.3835,22170.0
2020-06-16 13:30:00,57.57,57.63,57.43,57.52,21221.0,48.3584,48.4087,48.2408,48.3164,21221.0
2020-06-16 13:35:00,57.52,57.62,57.48,57.51,17656.0,48.3164,48.4003,48.2828,48.308,17656.0
2020-06-16 13:40:00,57.51,57.67,57.5,57.65,42378.0,48.308,48.4423,48.2996,48.4255,42378.0
2020-06-16 13:45:00,57.66,57.73,57.63,57.69,12212.0,48.4339,48.4927,48.4087,48.4591,12212.0
2020-06-16 13:50:00,57.68,57.75,57.5,57.54,26538.0,48.4507,48.5095,48.2996,48.3332,26538.0
2020-06-16 13:55:00,57.5,57.67,57.42,57.65,17355.0,48.2996,48.4423,48.2324,48.4255,17355.0
2020-06-16 14:00:00,57.65,57.84,57.64,57.79,15245.0,48.4255,48.5851,48.4171,48.5431,15245.0
2020-06-16 14:05:00,57.82,57.94,57.81,57.91,12340.0,48.5683,48.6691,48.5599,48.6439,12340.0
2020-06-16 14:10:00,57.91,58.07,57.87,58.03,52217.0,48.6439,48.7783,48.6103,48.7447,52217.0
2020-06-16 14:15:00,58.04,58.11,57.91,57.94,24910.0,48.7531,48.8119,48.6439,48.6691,24910.0
2020-06-16 14:20:00,57.97,58.04,57.6,57.91,14914.0,48.6943,48.7531,48.3835,48.6439,14914.0
2020-06-16 14:25:00,57.89,58.03,57.86,58.02,15611.0,48.6271,48.7447,48.6019,48.7363,15611.0
2020-06-16 14:30:00,58.08,58.15,57.95,57.97,18677.0,48.7867,48.8455,48.6775,48.6943,18677.0
2020-06-16 14:35:00,57.95,58.05,57.92,57.96,12947.0,48.6775,48.7615,48.6523,48.6859,12947.0
2020-06-16 14:40:00,57.97,58.02,57.84,57.9,18564.0,48.6943,48.7363,48.5851,48.6355,18564.0
2020-06-16 14:45:00,57.91,57.94,57.73,57.8,13788.0,48.6439,48.6691,48.4927,48.5515,13788.0
2020-06-16 14:50:00,57.8,57.83,57.65,57.75,18974.0,48.5515,48.5767,48.4255,48.5095,18974.0
2020-06-16 14:55:00,57.77,57.8,57.69,57.75,17862.0,48.5263,48.5515,48.4591,48.5095,17862.0
2020-06-16 15:00:00,57.75,57.82,57.62,57.66,24701.0,48.5095,48.5683,48.4003,48.4339,24701.0
2020-06-16 15:05:00,57.66,57.72,57.46,57.5,25562.0,48.4339,48.4843,48.266,48.2996,25562.0
2020-06-16 15:10:00,57.5,57.6,57.48,57.51,31179.0,48.2996,48.3835,48.2828,48.308,31179.0
2020-06-16 15:15:00,57.51,57.52,57.17,57.22,44408.0,48.308,48.3164,48.0224,48.0644,44408.0
2020-06-16 15:20:00,57.24,57.45,57.21,57.41,47519.0,48.0812,48.2576,48.056,48.224,47519.0
2020-06-16 15:25:00,57.42,57.61,57.42,57.59,43568.0,48.2324,48.3919,48.2324,48.3751,43568.0
2020-06-16 15:30:00,57.58,57.79,57.53,57.73,59853.0,48.3667,48.5431,48.3248,48.4927,59853.0
2020-06-16 15:35:00,57.73,57.73,57.46,57.48,44294.0,48.4927,48.4927,48.266,48.2828,44294.0
2020-06-16 15:40:00,57.49,57.51,57.27,57.31,41287.0,48.2912,48.308,48.1064,48.14,41287.0
2020-06-16 15:45:00,57.29,57.43,57.23,57.38,42565.0,48.1232,48.2408,48.0728,48.1988,42565.0
2020-06-16 15:50:00,57.39,57.52,57.23,57.36,65275.0,48.2072,48.3164,48.0728,48.182,65275.0
2020-06-16 15:55:00,57.35,57.53,57.25,57.53,120398.0,48.1736,48.3248,48.0896,48.3248,120398.0
2020-06-17 09:30:00,58.0,58.2,57.86,58.04,74558.0,48.7195,48.8875,48.6019,48.7531,74558.0
2020-06-17 09:35:00,57.98,58.1,57.91,57.94,15616.0,48.7027,48.8035,48.6439,48.6691,15616.0
2020-06-17 09:40:00,57.9,58.09,57.72,58.08,18662.0,48.6355,48.7951,48.4843,48.7867,18662.0
2020-06-17 09:45:00,57.99,58.04,57.67,57.71,39307.0,48.7111,48.7531,48.4423,48.4759,39307.0
2020-06-17 09:50:00,57.71,57.85,57.65,57.73,27924.0,48.4759,48.5935,48.4255,48.4927,27924.0
2020-06-17 09:55:00,57.73,57.73,57.33,57.48,35680.0,48.4927,48.4927,48.1568,48.2828,35680.0
2020-06-17 10:00:00,57.45,57.63,57.41,57.49,27225.0,48.2576,48.4087,48.224,48.2912,27225.0
2020-06-17 10:05:00,57.48,57.73,57.45,57.69,11668.0,48.2828,48.4927,48.2576,48.4591,11668.0
2020-06-17 10:10:00,57.65,57.75,57.53,57.55,10209.0,48.4255,48.5095,48.3248,48.3416,10209.0
2020-06-17 10:15:00,57.57,57.66,57.13,57.18,20763.0,48.3584,48.4339,47.9888,48.0308,20763.0
2020-06-17 10:20:00,57.23,57.31,57.14,57.19,14914.0,48.0728,48.14,47.9972,48.0392,14914.0
2020-06-17 10:25:00,57.21,57.32,57.14,57.32,13199.0,48.056,48.1484,47.9972,48.1484,13199.0
2020-06-17 10:30:00,57.3,57.55,57.2,57.54,12501.0,48.1316,48.3416,48.0476,48.3332,12501.0
2020-06-17 10:35:00,57.48,57.7,57.45,57.69,9647.0,48.2828,48.4675,48.2576,48.4591,9647.0
2020-06-17 10:40:00,57.69,57.79,57.63,57.78,9645.0,48.4591,48.5431,48.4087,48.5347,9645.0
2020-06-17 10:45:00,57.79,57.79,57.67,57.74,18689.0,48.5431,48.5431,48.4423,48.5011,18689.0
2020-06-17 10:50:00,57.72,57.77,57.64,57.75,11584.0,48.4843,48.5263,48.4171,48.5095,11584.0
2020-06-17 10:55:00,57.77,57.84,57.76,57.81,12763.0,48.5263,48.5851,48.5179,48.5599,12763.0
2020-06-17 11:00:00,57.88,57.94,57.79,57.83,21088.0,48.6187,48.6691,48.5431,48.5767,21088.0
2020-06-17 11:05:00,57.83,57.99,57.83,57.86,12664.0,48.5767,48.7111,48.5767,48.6019,12664.0
2020-06-17 11:10:00,57.9,57.99,57.88,57.9,14268.0,48.6355,48.7111,48.6187,48.6355,14268.0
2020-06-17 11:15:00,57.9,57.92,57.67,57.72,12960.0,48.6355,48.6523,48.4423,48.4843,12960.0
2020-06-17 11:20:00,57.7,57.7,57.6,57.63,12326.0,48.4675,48.4675,48.3835,48.4087,12326.0
2020-06-17 11:25:00,57.62,57.67,57.57,57.66,11334.0,48.4003,48.4423,48.3584,48.4339,11334.0
2020-06-17 11:30:00,57.64,57.75,57.62,57.75,9273.0,48.4171,48.5095,48.4003,48.5095,9273.0
2020-06-17 11:35:00,57.72,57.79,57.71,57.72,6711.0,48.4843,48.5431,48.4759,48.4843,6711.0
2020-06-17 11:40:00,57.75,57.84,57.73,57.79,9973.0,48.5095,48.5851,48.4927,48.5431,9973.0
2020-06-17 11:45:00,57.79,57.82,57.62,57.63,18259.0,48.5431,48.5683,48.4003,48.4087,18259.0
2020-06-17 11:50:00,57.62,57.65,57.5,57.5,14696.0,48.4003,48.4255,48.2996,48.2996,14696.0
2020-06-17 11:55:00,57.53,57.61,57.51,57.57,15934.0,48.3248,48.3919,48.308,48.3584,15934.0
2020-06-17 12:00:00,57.57,57.61,57.55,57.59,9042.0,48.3584,48.3919,48.3416,48.3751,9042.0
2020-06-17 12:05:00,57.59,57.62,57.58,57.59,12155.0,48.3751,48.4003,48.3667,48.3751,12155.0
2020-06-17 12:10:00,57.6,57.6,57.44,57.45,17052.0,48.3835,48.3835,48.2492,48.2576,17052.0
2020-06-17 12:15:00,57.47,57.51,57.41,57.46,16026.0,48.2744,48.308,48.224,48.266,16026.0
2020-06-17 12:20:00,57.45,57.46,57.36,57.41,11643.0,48.2576,48.266,48.182,48.224,11643.0
2020-06-17 12:25:00,57.41,57.44,57.33,57.37,40989.0,48.224,48.2492,48.1568,48.1904,40989.0
2020-06-17 12:30:00,57.36,57.52,57.33,57.44,29411.0,48.182,48.3164,48.1568,48.2492,29411.0
2020-06-17 12:35:00,57.44,57.49,57.42,57.48,14184.0,48.2492,48.2912,48.2324,48.2828,14184.0
2020-06-17 12:40:00,57.47,57.48,57.42,57.46,13382.0,48.2744,48.2828,48.2324,48.266,13382.0
2020-06-17 12:45:00,57.47,57.49,57.4,57.44,17544.0,48.2744,48.2912,48.2156,48.2492,17544.0
2020-06-17 12:50:00,57.45,57.53,57.44,57.5,9495.0,48.2576,48.3248,48.2492,48.2996,9495.0
2020-06-17 12:55:00,57.49,57.54,57.41,57.54,24759.0,48.2912,48.3332,48.224,48.3332,24759.0
2020-06-17 13:00:00,57.54,57.63,57.53,57.58,17712.0,48.3332,48.4087,48.3248,48.3667,17712.0
2020-06-17 13:05:00,57.58,57.65,57.58,57.63,8351.0,48.3667,48.4255,48.3667,48.4087,8351.0
2020-06-17 13:10:00,57.62,57.68,57.61,57.66,9305.0,48.4003,48.4507,48.3919,48.4339,9305.0
2020-06-17 13:15:00,57.67,57.72,57.65,57.67,13618.0,48.4423,48.4843,48.4255,48.4423,13618.0
2020-06-17 13:20:00,57.67,57.67,57.59,57.59,7418.0,48.4423,48.4423,48.3751,48.3751,7418.0
2020-06-17 13:25:00,57.58,57.63,57.56,57.56,9956.0,48.3667,48.4087,48.35,48.35,9956.0
2020-06-17 13:30:00,57.58,57.69,57.58,57.69,10043.0,48.3667,48.4591,48.3667,48.4591,10043.0
2020-06-17 13:35:00,57.7,57.78,57.68,57.77,10642.0,48.4675,48.5347,48.4507,48.5263,10642.0
2020-06-17 13:40:00,57.77,57.81,57.73,57.78,8985.0,48.5263,48.5599,48.4927,48.5347,8985.0
2020-06-17 13:45:00,57.79,57.79,57.73,57.77,7414.0,48.5431,48.5431,48.4927,48.5263,7414.0
2020-06-17 13:50:00,57.77,57.8,57.68,57.7,22770.0,48.5263,48.5515,48.4507,48.4675,22770.0
2020-06-17 13:55:00,57.71,57.73,57.66,57.66,12397.0,48.4759,48.4927,48.4339,48.4339,12397.0
2020-06-17 14:00:00,57.65,57.68,57.6,57.66,10238.0,48.4255,48.4507,48.3835,48.4339,10238.0
2020-06-17 14:05:00,57.69,57.79,57.69,57.78,9215.0,48.4591,48.5431,48.4591,48.5347,9215.0
2020-06-17 14:10:00,57.79,57.85,57.7,57.7,12774.0,48.5431,48.5935,48.4675,48.4675,12774.0
2020-06-17 14:15:00,57.7,57.74,57.66,57.7,11814.0,48.4675,48.5011,48.4339,48.4675,11814.0
2020-06-17 14:20:00,57.73,57.75,57.7,57.74,17592.0,48.4927,48.5095,48.4675,48.5011,17592.0
2020-06-17 14:25:00,57.74,57.78,57.68,57.69,33863.0,48.5011,48.5347,48.4507,48.4591,33863.0
2020-06-17 14:30:00,57.72,57.74,57.6,57.65,46172.0,48.4843,48.5011,48.3835,48.4255,46172.0
2020-06-17 14:35:00,57.66,57.72,57.63,57.65,40344.0,48.4339,48.4843,48.4087,48.4255,40344.0
2020-06-17 14:40:00,57.66,57.7,57.61,57.69,26077.0,48.4339,48.4675,48.3919,48.4591,26077.0
2020-06-17 14:45:00,57.7,57.77,57.65,57.71,46060.0,48.4675,48.5263,48.4255,48.4759,46060.0
2020-06-17 14:50:00,57.71,57.8,57.7,57.72,19820.0,48.4759,48.5515,48.4675,48.4843,19820.0
2020-06-17 14:55:00,57.73,57.76,57.6,57.61,10458.0,48.4927,48.5179,48.3835,48.3919,10458.0
2020-06-17 15:00:00,57.52,57.59,57.51,57.57,12981.0,48.3164,48.3751,48.308,48.3584,12981.0
2020-06-17 15:05:00,57.58,57.64,57.54,57.56,12352.0,48.3667,48.4171,48.3332,48.35,12352.0
2020-06-17 15:10:00,57.54,57.58,57.41,57.44,15944.0,48.3332,48.3667,48.224,48.2492,15944.0
2020-06-17 15:15:00,57.44,57.51,57.33,57.35,28878.0,48.2492,48.308,48.1568,48.1736,28878.0
2020-06-17 15:20:00,57.35,57.4,57.17,57.22,27557.0,48.1736,48.2156,48.0224,48.0644,27557.0
2020-06-17 15:25:00,57.23,57.25,57.09,57.17,25971.0,48.0728,48.0896,47.9552,48.0224,25971.0
2020-06-17 15:30:00,57.2,57.2,57.04,57.15,36940.0,48.0476,48.0476,47.9132,48.0056,36940.0
2020-06-17 15:35:00,57.15,57.17,57.04,57.14,35454.0,48.0056,48.0224,47.9132,47.9972,35454.0
2020-06-17 15:40:00,57.13,57.16,56.97,57.06,45168.0,47.9888,48.014,47.8544,47.93,45168.0
2020-06-17 15:45:00,57.06,57.17,57.01,57.02,58287.0,47.93,48.0224,47.888,47.8964,58287.0
2020-06-17 15:50:00,57.07,57.16,57.01,57.06,79567.0,47.9384,48.014,47.888,47.93,79567.0
2020-06-17 15:55:00,57.05,57.18,57.03,57.13,123669.0,47.9216,48.0308,47.9048,47.9888,123669.0
2020-06-18 09:30:00,56.69,56.75,56.33,56.44,90039.0,47.6192,47.6696,47.3168,47.4092,90039.0
2020-06-18 09:35:00,56.42,56.96,56.22,56.88,31261.0,47.3924,47.846,47.2244,47.7788,31261.0
2020-06-18 09:40:00,56.86,57.09,56.75,57.05,26062.0,47.762,47.9552,47.6696,47.9216,26062.0
2020-06-18 09:45:00,57.09,57.39,57.08,57.39,21010.0,47.9552,48.2072,47.9468,48.2072,21010.0
2020-06-18 09:50:00,57.37,57.44,57.26,57.39,25608.0,48.1904,48.2492,48.098,48.2072,25608.0
2020-06-18 09:55:00,57.39,57.48,57.26,57.42,22097.0,48.2072,48.2828,48.098,48.2324,22097.0
2020-06-18 10:00:00,57.44,57.55,57.37,57.47,42259.0,48.2492,48.3416,48.1904,48.2744,42259.0
2020-06-18 10:05:00,57.49,57.68,57.43,57.46,38518.0,48.2912,48.4507,48.2408,48.266,38518.0
2020-06-18 10:10:00,57.45,57.59,57.36,57.57,19434.0,48.2576,48.3751,48.182,48.3584,19434.0
2020-06-18 10:15:00,57.58,57.77,57.56,57.61,32393.0,48.3667,48.5263,48.35,48.3919,32393.0
2020-06-18 10:20:00,57.62,57.73,57.56,57.64,13139.0,48.4003,48.4927,48.35,48.4171,13139.0
2020-06-18 10:25:00,57.64,57.86,57.63,57.8,17698.0,48.4171,48.6019,48.4087,48.5515,17698.0
2020-06-18 10:30:00,57.8,57.91,57.61,57.8,40250.0,48.5515,48.6439,48.3919,48.5515,40250.0
2020-06-18 10:35:00,57.82,57.98,57.79,57.94,21481.0,48.5683,48.7027,48.5431,48.6691,21481.0
2020-06-18 10:40:00,57.93,57.98,57.78,57.93,12320.0,48.6607,48.7027,48.5347,48.6607,12320.0
2020-06-18 10:45:00,57.91,58.03,57.85,57.85,38242.0,48.6439,48.7447,48.5935,48.5935,38242.0
2020-06-18 10:50:00,57.84,57.85,57.6,57.64,18814.0,48.5851,48.5935,48.3835,48.4171,18814.0
2020-06-18 10:55:00,57.64,57.91,57.64,57.86,15043.0,48.4171,48.6439,48.4171,48.6019,15043.0
2020-06-18 11:00:00,57.84,57.87,57.7,57.71,12511.0,48.5851,48.6103,48.4675,48.4759,12511.0
2020-06-18 11:05:00,57.75,57.8,57.7,57.73,18325.0,48.5095,48.5515,48.4675,48.4927,18325.0
2020-06-18 11:10:00,57.77,57.77,57.66,57.69,10792.0,48.5263,48.5263,48.4339,48.4591,10792.0
2020-06-18 11:15:00,57.71,57.82,57.68,57.78,30720.0,48.4759,48.5683,48.4507,48.5347,30720.0
2020-06-18 11:20:00,57.78,57.79,57.64,57.66,18080.0,48.5347,48.5431,48.4171,48.4339,18080.0
2020-06-18 11:25:00,57.62,57.69,57.58,57.62,36180.0,48.4003,48.4591,48.3667,48.4003,36180.0
2020-06-18 11:30:00,57.63,57.81,57.63,57.71,15369.0,48.4087,48.5599,48.4087,48.4759,15369.0
2020-06-18 11:35:00,57.72,57.73,57.55,57.56,10401.0,48.4843,48.4927,48.3416,48.35,10401.0
2020-06-18 11:40:00,57.57,57.76,57.56,57.64,29934.0,48.3584,48.5179,48.35,48.4171,29934.0
2020-06-18 11:45:00,57.65,57.75,57.64,57.73,8978.0,48.4255,48.5095,48.4171,48.4927,8978.0
2020-06-18 11:50:00,57.72,57.72,57.4,57.43,20397.0,48.4843,48.4843,48.2156,48.2408,20397.0
2020-06-18 11:55:00,57.43,57.54,57.41,57.5,7472.0,48.2408,48.3332,48.224,48.2996,7472.0
2020-06-18 12:00:00,57.51,57.54,57.35,57.45,86792.0,48.308,48.3332,48.1736,48.2576,86792.0
2020-06-18 12:05:00,57.45,57.55,57.44,57.54,17588.0,48.2576,48.3416,48.2492,48.3332,17588.0
2020-06-18 12:10:00,57.51,57.57,57.51,57.56,9201.0,48.308,48.3584,48.308,48.35,9201.0
2020-06-18 12:15:00,57.58,57.59,57.52,57.55,19886.0,48.3667,48.3751,48.3164,48.3416,19886.0
2020-06-18 12:20:00,57.55,57.74,57.54,57.73,10443.0,48.3416,48.5011,48.3332,48.4927,10443.0
2020-06-18 12:25:00,57.72,57.85,57.7,57.82,19160.0,48.4843,48.5935,48.4675,48.5683,19160.0
2020-06-18 12:30:00,57.8,57.81,57.66,57.7,17432.0,48.5515,48.5599,48.4339,48.4675,17432.0
2020-06-18 12:35:00,57.71,57.75,57.67,57.69,7357.0,48.4759,48.5095,48.4423,48.4591,7357.0
2020-06-18 12:40:00,57.71,57.74,57.57,57.66,8928.0,48.4759,48.5011,48.3584,48.4339,8928.0
2020-06-18 12:45:00,57.66,57.73,57.64,57.73,13776.0,48.4339,48.4927,48.4171,48.4927,13776.0
2020-06-18 12:50:00,57.72,57.72,57.59,57.65,18903.0,48.4843,48.4843,48.3751,48.4255,18903.0
2020-06-18 12:55:00,57.63,57.68,57.59,57.67,22960.0,48.4087,48.4507,48.3751,48.4423,22960.0
2020-06-18 13:00:00,57.67,57.72,57.63,57.64,12760.0,48.4423,48.4843,48.4087,48.4171,12760.0
2020-06-18 13:05:00,57.63,57.71,57.6,57.67,6790.0,48.4087,48.4759,48.3835,48.4423,6790.0
2020-06-18 13:10:00,57.69,57.77,57.69,57.77,4285.0,48.4591,48.5263,48.4591,48.5263,4285.0
2020-06-18 13:15:00,57.76,57.8,57.69,57.74,5815.0,48.5179,48.5515,48.4591,48.5011,5815.0
2020-06-18 13:20:00,57.74,57.88,57.74,57.86,12304.0,48.5011,48.6187,48.5011,48.6019,12304.0
2020-06-18 13:25:00,57.86,57.91,57.85,57.9,15116.0,48.6019,48.6439,48.5935,48.6355,15116.0
2020-06-18 13:30:00,57.91,58.05,57.87,58.05,23943.0,48.6439,48.7615,48.6103,48.7615,23943.0
2020-06-18 13:35:00,58.04,58.06,57.9,58.03,17323.0,48.7531,48.7699,48.6355,48.7447,17323.0
2020-06-18 13:40:00,58.06,58.06,57.99,58.0,11592.0,48.7699,48.7699,48.7111,48.7195,11592.0
2020-06-18 13:45:00,58.0,58.05,57.98,58.05,11042.0,48.7195,48.7615,48.7027,48.7615,11042.0
2020-06-18 13:50:00,58.05,58.15,58.04,58.14,17180.0,48.7615,48.8455,48.7531,48.8371,17180.0
2020-06-18 13:55:00,58.16,58.18,58.11,58.17,33958.0,48.8539,48.8707,48.8119,48.8623,33958.0
2020-06-18 14:00:00,58.16,58.2,58.1,58.14,39650.0,48.8539,48.8875,48.8035,48.8371,39650.0
2020-06-18 14:05:00,58.14,58.16,57.88,57.97,72680.0,48.8371,48.8539,48.6187,48.6943,72680.0
2020-06-18 14:10:00,58.0,58.05,57.98,58.03,50427.0,48.7195,48.7615,48.7027,48.7447,50427.0
2020-06-18 14:15:00,57.97,57.97,57.87,57.89,13068.0,48.6943,48.6943,48.6103,48.6271,13068.0
2020-06-18 14:20:00,57.88,57.9,57.83,57.84,10668.0,48.6187,48.6355,48.5767,48.5851,10668.0
2020-06-18 14:25:00,57.84,57.86,57.78,57.81,11215.0,48.5851,48.6019,48.5347,48.5599,11215.0
2020-06-18 14:30:00,57.82,57.93,57.75,57.83,15569.0,48.5683,48.6607,48.5095,48.5767,15569.0
2020-06-18 14:35:00,57.83,57.94,57.79,57.92,27027.0,48.5767,48.6691,48.5431,48.6523,27027.0
2020-06-18 14:40:00,57.91,57.94,57.84,57.87,8945.0,48.6439,48.6691,48.5851,48.6103,8945.0
2020-06-18 14:45:00,57.88,57.9,57.86,57.87,13623.0,48.6187,48.6355,48.6019,48.6103,13623.0
2020-06-18 14:50:00,57.87,57.93,57.86,57.89,18844.0,48.6103,48.6607,48.6019,48.6271,18844.0
2020-06-18 14:55:00,57.88,57.9,57.78,57.78,46528.0,48.6187,48.6355,48.5347,48.5347,46528.0
2020-06-18 15:00:00,57.79,57.81,57.53,57.59,17750.0,48.5431,48.5599,48.3248,48.3751,17750.0
2020-06-18 15:05:00,57.54,57.62,57.52,57.62,22938.0,48.3332,48.4003,48.3164,48.4003,22938.0
2020-06-18 15:10:00,57.63,57.63,57.51,57.51,24719.0,48.4087,48.4087,48.308,48.308,24719.0
2020-06-18 15:15:00,57.51,57.62,57.5,57.58,25142.0,48.308,48.4003,48.2996,48.3667,25142.0
2020-06-18 15:20:00,57.56,57.66,57.55,57.62,24898.0,48.35,48.4339,48.3416,48.4003,24898.0
2020-06-18 15:25:00,57.62,57.66,57.59,57.62,27751.0,48.4003,48.4339,48.3751,48.4003,27751.0
2020-06-18 15:30:00,57.64,57.75,57.58,57.67,50621.0,48.4171,48.5095,48.3667,48.4423,50621.0
2020-06-18 15:35:00,57.68,57.7,57.57,57.61,39500.0,48.4507,48.4675,48.3584,48.3919,39500.0
2020-06-18 15:40:00,57.61,57.63,57.54,57.55,42320.0,48.3919,48.4087,48.3332,48.3416,42320.0
2020-06-18 15:45:00,57.56,57.65,57.55,57.63,66173.0,48.35,48.4255,48.3416,48.4087,66173.0
2020-06-18 15:50:00,57.65,57.7,57.57,57.67,82384.0,48.4255,48.4675,48.3584,48.4423,82384.0
2020-06-18 15:55:00,57.66,57.74,57.64,57.65,260175.0,48.4339,48.5011,48.4171,48.4255,260175.0
2020-06-19 09:30:00,58.5,58.6,58.22,58.38,85613.0,49.1395,49.2235,48.9043,49.0387,85613.0
2020-06-19 09:35:00,58.38,58.39,57.92,58.05,33662.0,49.0387,49.0471,48.6523,48.7615,33662.0
2020-06-19 09:40:00,58.06,58.1,57.89,58.09,16197.0,48.7699,48.8035,48.6271,48.7951,16197.0
2020-06-19 09:45:00,58.05,58.1,57.89,57.92,15489.0,48.7615,48.8035,48.6271,48.6523,15489.0
2020-06-19 09:50:00,57.98,58.08,57.94,58.02,19804.0,48.7027,48.7867,48.6691,48.7363,19804.0
2020-06-19 09:55:00,58.06,58.06,57.86,57.91,28877.0,48.7699,48.7699,48.6019,48.6439,28877.0
2020-06-19 10:00:00,57.92,58.09,57.84,58.02,41588.0,48.6523,48.7951,48.5851,48.7363,41588.0
2020-06-19 10:05:00,58.0,58.05,58.0,58.01,43357.0,48.7195,48.7615,48.7195,48.7279,43357.0
2020-06-19 10:10:00,58.0,58.04,57.93,58.02,55116.0,48.7195,48.7531,48.6607,48.7363,55116.0
2020-06-19 10:15:00,58.01,58.06,57.94,58.05,28245.0,48.7279,48.7699,48.6691,48.7615,28245.0
2020-06-19 10:20:00,58.07,58.1,57.95,57.95,13782.0,48.7783,48.8035,48.6775,48.6775,13782.0
2020-06-19 10:25:00,57.94,58.03,57.85,57.85,43840.0,48.6691,48.7447,48.5935,48.5935,43840.0
2020-06-19 10:30:00,57.85,57.86,57.74,57.79,49455.0,48.5935,48.6019,48.5011,48.5431,49455.0
2020-06-19 10:35:00,57.79,57.82,57.68,57.69,25931.0,48.5431,48.5683,48.4507,48.4591,25931.0
2020-06-19 10:40:00,57.69,57.73,57.59,57.71,29455.0,48.4591,48.4927,48.3751,48.4759,29455.0
2020-06-19 10:45:00,57.7,57.79,57.59,57.77,30179.0,48.4675,48.5431,48.3751,48.5263,30179.0
2020-06-19 10:50:00,57.78,57.82,57.61,57.82,67395.0,48.5347,48.5683,48.3919,48.5683,67395.0
2020-06-19 10:55:00,57.8,57.81,57.63,57.72,19757.0,48.5515,48.5599,48.4087,48.4843,19757.0
2020-06-19 11:00:00,57.73,57.78,57.71,57.74,15425.0,48.4927,48.5347,48.4759,48.5011,15425.0
2020-06-19 11:05:00,57.75,57.85,57.68,57.83,30870.0,48.5095,48.5935,48.4507,48.5767,30870.0
2020-06-19 11:10:00,57.85,57.92,57.78,57.86,14976.0,48.5935,48.6523,48.5347,48.6019,14976.0
2020-06-19 11:15:00,57.89,57.92,57.75,57.79,24129.0,48.6271,48.6523,48.5095,48.5431,24129.0
2020-06-19 11:20:00,57.79,57.9,57.73,57.9,17991.0,48.5431,48.6355,48.4927,48.6355,17991.0
2020-06-19 11:25:00,57.9,57.92,57.82,57.89,23913.0,48.6355,48.6523,48.5683,48.6271,23913.0
2020-06-19 11:30:00,57.89,57.93,57.82,57.92,30476.0,48.6271,48.6607,48.5683,48.6523,30476.0
2020-06-19 11:35:00,57.92,57.97,57.88,57.92,26568.0,48.6523,48.6943,48.6187,48.6523,26568.0
2020-06-19 11:40:00,57.93,57.96,57.74,57.78,28337.0,48.6607,48.6859,48.5011,48.5347,28337.0
2020-06-19 11:45:00,57.78,57.85,57.74,57.79,34030.0,48.5347,48.5935,48.5011,48.5431,34030.0
2020-06-19 11:50:00,57.8,57.82,57.76,57.78,12951.0,48.5515,48.5683,48.5179,48.5347,12951.0
2020-06-19 11:55:00,57.74,57.77,57.62,57.64,17015.0,48.5011,48.5263,48.4003,48.4171,17015.0
2020-06-19 12:00:00,57.64,57.64,57.49,57.49,19982.0,48.4171,48.4171,48.2912,48.2912,19982.0
2020-06-19 12:05:00,57.49,57.49,57.39,57.46,18892.0,48.2912,48.2912,48.2072,48.266,18892.0
2020-06-19 12:10:00,57.46,57.51,57.2,57.2,16064.0,48.266,48.308,48.0476,48.0476,16064.0
2020-06-19 12:15:00,57.18,57.25,56.71,56.76,37860.0,48.0308,48.0896,47.636,47.678,37860.0
2020-06-19 12:20:00,56.73,56.93,56.64,56.71,37594.0,47.6528,47.8208,47.5772,47.636,37594.0
2020-06-19 12:25:00,56.69,57.0,56.69,57.0,21988.0,47.6192,47.8796,47.6192,47.8796,21988.0
2020-06-19 12:30:00,56.99,57.1,56.95,56.95,34423.0,47.8712,47.9636,47.8376,47.8376,34423.0
2020-06-19 12:35:00,56.95,56.99,56.82,56.85,33582.0,47.8376,47.8712,47.7284,47.7536,33582.0
2020-06-19 12:40:00,56.86,56.92,56.75,56.84,28387.0,47.762,47.8124,47.6696,47.7452,28387.0
2020-06-19 12:45:00,56.83,56.97,56.75,56.97,28308.0,47.7368,47.8544,47.6696,47.8544,28308.0
2020-06-19 12:50:00,56.97,57.02,56.87,56.93,25120.0,47.8544,47.8964,47.7704,47.8208,25120.0
2020-06-19 12:55:00,56.92,57.15,56.88,57.08,17567.0,47.8124,48.0056,47.7788,47.9468,17567.0
2020-06-19 13:00:00,57.09,57.09,56.99,57.04,35300.0,47.9552,47.9552,47.8712,47.9132,35300.0
2020-06-19 13:05:00,57.04,57.08,57.01,57.02,16808.0,47.9132,47.9468,47.888,47.8964,16808.0
2020-06-19 13:10:00,57.04,57.09,57.01,57.05,20581.0,47.9132,47.9552,47.888,47.9216,20581.0
2020-06-19 13:15:00,57.04,57.04,56.9,56.93,16588.0,47.9132,47.9132,47.7956,47.8208,16588.0
2020-06-19 13:20:00,56.93,56.93,56.76,56.76,20228.0,47.8208,47.8208,47.678,47.678,20228.0
2020-06-19 13:25:00,56.76,56.87,56.72,56.79,17185.0,47.678,47.7704,47.6444,47.7032,17185.0
2020-06-19 13:30:00,56.79,56.79,56.69,56.77,51967.0,47.7032,47.7032,47.6192,47.6864,51967.0
2020-06-19 13:35:00,56.77,57.2,56.76,57.19,29924.0,47.6864,48.0476,47.678,48.0392,29924.0
2020-06-19 13:40:00,57.19,57.31,57.17,57.27,28225.0,48.0392,48.14,48.0224,48.1064,28225.0
2020-06-19 13:45:00,57.3,57.32,57.16,57.26,35671.0,48.1316,48.1484,48.014,48.098,35671.0
2020-06-19 13:50:00,57.26,57.3,57.03,57.03,11439.0,48.098,48.1316,47.9048,47.9048,11439.0
2020-06-19 13:55:00,57.09,57.13,56.91,56.91,14781.0,47.9552,47.9888,47.804,47.804,14781.0
2020-06-19 14:00:00,56.93,57.18,56.93,57.14,38591.0,47.8208,48.0308,47.8208,47.9972,38591.0
2020-06-19 14:05:00,57.14,57.2,56.99,57.17,30845.0,47.9972,48.0476,47.8712,48.0224,30845.0
2020-06-19 14:10:00,57.16,57.16,57.06,57.14,28192.0,48.014,48.014,47.93,47.9972,28192.0
2020-06-19 14:15:00,57.14,57.26,57.09,57.16,41117.0,47.9972,48.098,47.9552,48.014,41117.0
2020-06-19 14:20:00,57.16,57.32,57.14,57.27,37940.0,48.014,48.1484,47.9972,48.1064,37940.0
2020-06-19 14:25:00,57.27,57.3,57.03,57.07,25976.0,48.1064,48.1316,47.9048,47.9384,25976.0
2020-06-19 14:30:00,57.08,57.27,56.99,57.27,29697.0,47.9468,48.1064,47.8712,48.1064,29697.0
2020-06-19 14:35:00,57.27,57.44,57.26,57.42,26793.0,48.1064,48.2492,48.098,48.2324,26793.0
2020-06-19 14:40:00,57.41,57.45,57.34,57.42,22512.0,48.224,48.2576,48.1652,48.2324,22512.0
2020-06-19 14:45:00,57.42,57.53,57.38,57.44,28292.0,48.2324,48.3248,48.1988,48.2492,28292.0
2020-06-19 14:50:00,57.45,57.52,57.34,57.48,32187.0,48.2576,48.3164,48.1652,48.2828,32187.0
2020-06-19 14:55:00,57.47,57.52,57.44,57.47,22645.0,48.2744,48.3164,48.2492,48.2744,22645.0
2020-06-19 15:00:00,57.48,57.49,57.41,57.46,29590.0,48.2828,48.2912,48.224,48.266,29590.0
2020-06-19 15:05:00,57.46,57.48,57.4,57.41,32622.0,48.266,48.2828,48.2156,48.224,32622.0
2020-06-19 15:10:00,57.41,57.51,57.34,57.43,42144.0,48.224,48.308,48.1652,48.2408,42144.0
2020-06-19 15:15:00,57.45,57.57,57.44,57.47,40691.0,48.2576,48.3584,48.2492,48.2744,40691.0
2020-06-19 15:20:00,57.48,57.5,57.39,57.47,38113.0,48.2828,48.2996,48.2072,48.2744,38113.0
2020-06-19 15:25:00,57.47,57.61,57.45,57.61,56434.0,48.2744,48.3919,48.2576,48.3919,56434.0
2020-06-19 15:30:00,57.61,57.63,57.52,57.58,58898.0,48.3919,48.4087,48.3164,48.3667,58898.0
2020-06-19 15:35:00,57.59,57.6,57.48,57.52,55211.0,48.3751,48.3835,48.2828,48.3164,55211.0
2020-06-19 15:40:00,57.51,57.69,57.47,57.67,84949.0,48.308,48.4591,48.2744,48.4423,84949.0
2020-06-19 15:45:00,57.67,57.79,57.47,57.48,97815.0,48.4423,48.5431,48.2744,48.2828,97815.0
2020-06-19 15:50:00,57.49,57.88,57.49,57.82,188543.0,48.2912,48.6187,48.2912,48.5683,188543.0
2020-06-19 15:55:00,57.81,58.21,57.81,58.2,495392.0,48.5599,48.8959,48.5599,48.8875,495392.0
2020-06-22 09:30:00,57.85,58.07,57.55,57.75,114627.0,48.5935,48.7783,48.3416,48.5095,114627.0
2020-06-22 09:35:00,57.67,57.88,57.56,57.61,47876.0,48.4423,48.6187,48.35,48.3919,47876.0
2020-06-22 09:40:00,57.62,57.86,57.59,57.84,44034.0,48.4003,48.6019,48.3751,48.5851,44034.0
2020-06-22 09:45:00,57.84,57.91,57.6,57.71,51025.0,48.5851,48.6439,48.3835,48.4759,51025.0
2020-06-22 09:50:00,57.7,57.78,57.6,57.6,55484.0,48.4675,48.5347,48.3835,48.3835,55484.0
2020-06-22 09:55:00,57.61,57.65,57.48,57.51,49749.0,48.3919,48.4255,48.2828,48.308,49749.0
2020-06-22 10:00:00,57.51,57.56,57.33,57.42,58051.0,48.308,48.35,48.1568,48.2324,58051.0
2020-06-22 10:05:00,57.42,57.43,57.19,57.41,73028.0,48.2324,48.2408,48.0392,48.224,73028.0
2020-06-22 10:10:00,57.41,57.72,57.39,57.68,42498.0,48.224,48.4843,48.2072,48.4507,42498.0
2020-06-22 10:15:00,57.68,57.68,57.52,57.56,14180.0,48.4507,48.4507,48.3164,48.35,14180.0
2020-06-22 10:20:00,57.59,57.61,57.53,57.6,23512.0,48.3751,48.3919,48.3248,48.3835,23512.0
2020-06-22 10:25:00,57.6,57.65,57.55,57.56,40712.0,48.3835,48.4255,48.3416,48.35,40712.0
2020-06-22 10:30:00,57.57,57.6,57.4,57.54,35540.0,48.3584,48.3835,48.2156,48.3332,35540.0
2020-06-22 10:35:00,57.53,57.61,57.49,57.56,27225.0,48.3248,48.3919,48.2912,48.35,27225.0
2020-06-22 10:40:00,57.57,57.62,57.52,57.62,52250.0,48.3584,48.4003,48.3164,48.4003,52250.0
2020-06-22 10:45:00,57.62,57.65,57.52,57.53,23739.0,48.4003,48.4255,48.3164,48.3248,23739.0
2020-06-22 10:50:00,57.54,57.61,57.48,57.55,34677.0,48.3332,48.3919,48.2828,48.3416,34677.0
2020-06-22 10:55:00,57.55,57.59,57.48,57.5,26517.0,48.3416,48.3751,48.2828,48.2996,26517.0
2020-06-22 11:00:00,57.48,57.48,57.38,57.43,24989.0,48.2828,48.2828,48.1988,48.2408,24989.0
2020-06-22 11:05:00,57.44,57.44,57.34,57.43,36260.0,48.2492,48.2492,48.1652,48.2408,36260.0
2020-06-22 11:10:00,57.42,57.63,57.42,57.61,40914.0,48.2324,48.4087,48.2324,48.3919,40914.0
2020-06-22 11:15:00,57.63,57.78,57.62,57.71,22799.0,48.4087,48.5347,48.4003,48.4759,22799.0
2020-06-22 11:20:00,57.69,57.7,57.56,57.61,18976.0,48.4591,48.4675,48.35,48.3919,18976.0
2020-06-22 11:25:00,57.6,57.6,57.51,57.53,18451.0,48.3835,48.3835,48.308,48.3248,18451.0
2020-06-22 11:30:00,57.52,57.52,57.37,57.47,15091.0,48.3164,48.3164,48.1904,48.2744,15091.0
2020-06-22 11:35:00,57.46,57.46,57.38,57.4,26892.0,48.266,48.266,48.1988,48.2156,26892.0
2020-06-22 11:40:00,57.39,57.44,57.32,57.38,18817.0,48.2072,48.2492,48.1484,48.1988,18817.0
2020-06-22 11:45:00,57.39,57.44,57.34,57.34,14534.0,48.2072,48.2492,48.1652,48.1652,14534.0
2020-06-22 11:50:00,57.36,57.37,57.25,57.27,20208.0,48.182,48.1904,48.0896,48.1064,20208.0
2020-06-22 11:55:00,57.25,57.34,57.25,57.32,18893.0,48.0896,48.1652,48.0896,48.1484,18893.0
2020-06-22 12:00:00,57.3,57.39,57.27,57.38,35729.0,48.1316,48.2072,48.1064,48.1988,35729.0
2020-06-22 12:05:00,57.37,57.41,57.3,57.4,20583.0,48.1904,48.224,48.1316,48.2156,20583.0
2020-06-22 12:10:00,57.39,57.46,57.34,57.44,17628.0,48.2072,48.266,48.1652,48.2492,17628.0
2020-06-22 12:15:00,57.43,57.49,57.35,57.4,37676.0,48.2408,48.2912,48.1736,48.2156,37676.0
2020-06-22 12:20:00,57.4,57.41,57.26,57.27,48143.0,48.2156,48.224,48.098,48.1064,48143.0
2020-06-22 12:25:00,57.26,57.31,57.18,57.18,36861.0,48.098,48.14,48.0308,48.0308,36861.0
2020-06-22 12:30:00,57.17,57.25,57.13,57.24,46672.0,48.0224,48.0896,47.9888,48.0812,46672.0
2020-06-22 12:35:00,57.24,57.27,57.16,57.16,38361.0,48.0812,48.1064,48.014,48.014,38361.0
2020-06-22 12:40:00,57.17,57.25,57.11,57.23,33577.0,48.0224,48.0896,47.972,48.0728,33577.0
2020-06-22 12:45:00,57.22,57.41,57.21,57.33,28128.0,48.0644,48.224,48.056,48.1568,28128.0
2020-06-22 12:50:00,57.32,57.32,57.28,57.31,22395.0,48.1484,48.1484,48.1148,48.14,22395.0
2020-06-22 12:55:00,57.31,57.39,57.16,57.17,24790.0,48.14,48.2072,48.014,48.0224,24790.0
2020-06-22 13:00:00,57.16,57.21,57.12,57.12,30726.0,48.014,48.056,47.9804,47.9804,30726.0
2020-06-22 13:05:00,57.12,57.13,56.97,57.04,108740.0,47.9804,47.9888,47.8544,47.9132,108740.0
2020-06-22 13:10:00,57.05,57.05,56.84,56.84,32383.0,47.9216,47.9216,47.7452,47.7452,32383.0
2020-06-22 13:15:00,56.83,56.88,56.73,56.8,97691.0,47.7368,47.7788,47.6528,47.7116,97691.0
2020-06-22 13:20:00,56.84,56.86,56.63,56.74,41718.0,47.7452,47.762,47.5688,47.6612,41718.0
2020-06-22 13:25:00,56.74,56.79,56.63,56.65,34311.0,47.6612,47.7032,47.5688,47.5856,34311.0
2020-06-22 13:30:00,56.64,56.65,56.26,56.45,151069.0,47.5772,47.5856,47.258,47.4176,151069.0
2020-06-22 13:35:00,56.45,56.45,56.2,56.22,44545.0,47.4176,47.4176,47.2076,47.2244,44545.0
2020-06-22 13:40:00,56.22,56.47,56.17,56.45,77039.0,47.2244,47.4344,47.1824,47.4176,77039.0
2020-06-22 13:45:00,56.46,56.52,56.27,56.39,67864.0,47.426,47.4764,47.2664,47.3672,67864.0
2020-06-22 13:50:00,56.36,56.38,56.26,56.28,31106.0,47.342,47.3588,47.258,47.2748,31106.0
2020-06-22 13:55:00,56.27,56.33,56.26,56.31,36055.0,47.2664,47.3168,47.258,47.3,36055.0
2020-06-22 14:00:00,56.3,56.4,56.19,56.33,52702.0,47.2916,47.3756,47.1992,47.3168,52702.0
2020-06-22 14:05:00,56.33,56.53,56.33,56.53,62454.0,47.3168,47.4848,47.3168,47.4848,62454.0
2020-06-22 14:10:00,56.52,56.54,56.34,56.35,35125.0,47.4764,47.4932,47.3252,47.3336,35125.0
2020-06-22 14:15:00,56.35,56.47,56.34,56.39,42038.0,47.3336,47.4344,47.3252,47.3672,42038.0
2020-06-22 14:20:00,56.39,56.48,56.34,56.48,30585.0,47.3672,47.4428,47.3252,47.4428,30585.0
2020-06-22 14:25:00,56.49,56.54,56.47,56.48,48365.0,47.4512,47.4932,47.4344,47.4428,48365.0
2020-06-22 14:30:00,56.48,56.57,56.48,56.57,35383.0,47.4428,47.5184,47.4428,47.5184,35383.0
2020-06-22 14:35:00,56.57,56.71,56.55,56.62,34872.0,47.5184,47.636,47.5016,47.5604,34872.0
2020-06-22 14:40:00,56.62,56.64,56.59,56.62,34519.0,47.5604,47.5772,47.5352,47.5604,34519.0
2020-06-22 14:45:00,56.62,56.74,56.62,56.74,29818.0,47.5604,47.6612,47.5604,47.6612,29818.0
2020-06-22 14:50:00,56.74,56.77,56.7,56.77,22396.0,47.6612,47.6864,47.6276,47.6864,22396.0
2020-06-22 14:55:00,56.76,56.84,56.75,56.84,25494.0,47.678,47.7452,47.6696,47.7452,25494.0
2020-06-22 15:00:00,56.83,56.87,56.79,56.86,38505.0,47.7368,47.7704,47.7032,47.762,38505.0
2020-06-22 15:05:00,56.85,56.91,56.85,56.88,28796.0,47.7536,47.804,47.7536,47.7788,28796.0
2020-06-22 15:10:00,56.88,56.94,56.72,56.73,28702.0,47.7788,47.8292,47.6444,47.6528,28702.0
2020-06-22 15:15:00,56.74,56.74,56.6,56.66,36097.0,47.6612,47.6612,47.5436,47.594,36097.0
2020-06-22 15:20:00,56.64,56.7,56.56,56.57,31626.0,47.5772,47.6276,47.51,47.5184,31626.0
2020-06-22 15:25:00,56.56,56.68,56.56,56.63,35480.0,47.51,47.6108,47.51,47.5688,35480.0
2020-06-22 15:30:00,56.63,56.65,56.54,56.61,36521.0,47.5688,47.5856,47.4932,47.552,36521.0
2020-06-22 15:35:00,56.62,56.73,56.55,56.7,54092.0,47.5604,47.6528,47.5016,47.6276,54092.0
2020-06-22 15:40:00,56.72,56.76,56.68,56.73,44636.0,47.6444,47.678,47.6108,47.6528,44636.0
2020-06-22 15:45:00,56.74,56.74,56.59,56.6,49157.0,47.6612,47.6612,47.5352,47.5436,49157.0
2020-06-22 15:50:00,56.6,56.73,56.59,56.72,66843.0,47.5436,47.6528,47.5352,47.6444,66843.0
2020-06-22 15:55:00,56.73,56.81,56.64,56.8,174481.0,47.6528,47.72,47.5772,47.7116,174481.0
2020-06-23 09:30:00,57.65,57.68,57.36,57.59,59631.0,48.4255,48.4507,48.182,48.3751,59631.0
2020-06-23 09:35:00,57.59,57.59,57.43,57.51,29083.0,48.3751,48.3751,48.2408,48.308,29083.0
2020-06-23 09:40:00,57.54,57.57,57.29,57.5,55732.0,48.3332,48.3584,48.1232,48.2996,55732.0
2020-06-23 09:45:00,57.48,57.48,57.22,57.23,28237.0,48.2828,48.2828,48.0644,48.0728,28237.0
2020-06-23 09:50:00,57.26,57.3,57.13,57.19,22926.0,48.098,48.1316,47.9888,48.0392,22926.0
2020-06-23 09:55:00,57.19,57.35,57.16,57.33,34547.0,48.0392,48.1736,48.014,48.1568,34547.0
2020-06-23 10:00:00,57.32,57.44,57.22,57.31,23099.0,48.1484,48.2492,48.0644,48.14,23099.0
2020-06-23 10:05:00,57.34,57.53,57.27,57.49,38916.0,48.1652,48.3248,48.1064,48.2912,38916.0
2020-06-23 10:10:00,57.51,57.62,57.51,57.6,25631.0,48.308,48.4003,48.308,48.3835,25631.0
2020-06-23 10:15:00,57.59,57.69,57.52,57.6,25515.0,48.3751,48.4591,48.3164,48.3835,25515.0
2020-06-23 10:20:00,57.58,57.94,57.57,57.91,79591.0,48.3667,48.6691,48.3584,48.6439,79591.0
2020-06-23 10:25:00,57.93,58.04,57.88,57.95,50258.0,48.6607,48.7531,48.6187,48.6775,50258.0
2020-06-23 10:30:00,57.96,58.02,57.91,57.92,38166.0,48.6859,48.7363,48.6439,48.6523,38166.0
2020-06-23 10:35:00,57.91,57.96,57.82,57.95,42693.0,48.6439,48.6859,48.5683,48.6775,42693.0
2020-06-23 10:40:00,57.95,58.03,57.74,57.74,93019.0,48.6775,48.7447,48.5011,48.5011,93019.0
2020-06-23 10:45:00,57.75,57.77,57.5,57.66,25898.0,48.5095,48.5263,48.2996,48.4339,25898.0
2020-06-23 10:50:00,57.66,57.77,57.63,57.73,20082.0,48.4339,48.5263,48.4087,48.4927,20082.0
2020-06-23 10:55:00,57.73,57.76,57.62,57.7,20810.0,48.4927,48.5179,48.4003,48.4675,20810.0
2020-06-23 11:00:00,57.69,57.74,57.61,57.7,18340.0,48.4591,48.5011,48.3919,48.4675,18340.0
2020-06-23 11:05:00,57.69,57.73,57.61,57.7,16294.0,48.4591,48.4927,48.3919,48.4675,16294.0
2020-06-23 11:10:00,57.7,57.74,57.54,57.6,48300.0,48.4675,48.5011,48.3332,48.3835,48300.0
2020-06-23 11:15:00,57.59,57.82,57.56,57.73,18565.0,48.3751,48.5683,48.35,48.4927,18565.0
2020-06-23 11:20:00,57.73,57.84,57.71,57.79,26650.0,48.4927,48.5851,48.4759,48.5431,26650.0
2020-06-23 11:25:00,57.8,57.82,57.73,57.77,21272.0,48.5515,48.5683,48.4927,48.5263,21272.0
2020-06-23 11:30:00,57.77,57.94,57.73,57.91,21492.0,48.5263,48.6691,48.4927,48.6439,21492.0
2020-06-23 11:35:00,57.92,57.93,57.77,57.8,92289.0,48.6523,48.6607,48.5263,48.5515,92289.0
2020-06-23 11:40:00,57.8,57.89,57.78,57.86,49679.0,48.5515,48.6271,48.5347,48.6019,49679.0
2020-06-23 11:45:00,57.87,57.92,57.79,57.91,13806.0,48.6103,48.6523,48.5431,48.6439,13806.0
2020-06-23 11:50:00,57.91,57.91,57.82,57.88,12679.0,48.6439,48.6439,48.5683,48.6187,12679.0
2020-06-23 11:55:00,57.88,57.93,57.85,57.93,12838.0,48.6187,48.6607,48.5935,48.6607,12838.0
2020-06-23 12:00:00,57.96,58.0,57.94,57.95,34888.0,48.6859,48.7195,48.6691,48.6775,34888.0
2020-06-23 12:05:00,57.94,57.98,57.88,57.88,16491.0,48.6691,48.7027,48.6187,48.6187,16491.0
2020-06-23 12:10:00,57.88,57.94,57.81,57.82,18323.0,48.6187,48.6691,48.5599,48.5683,18323.0
2020-06-23 12:15:00,57.82,57.82,57.71,57.8,25534.0,48.5683,48.5683,48.4759,48.5515,25534.0
2020-06-23 12:20:00,57.8,57.88,57.7,57.86,16686.0,48.5515,48.6187,48.4675,48.6019,16686.0
2020-06-23 12:25:00,57.86,57.86,57.69,57.7,13133.0,48.6019,48.6019,48.4591,48.4675,13133.0
2020-06-23 12:30:00,57.71,57.77,57.67,57.71,11343.0,48.4759,48.5263,48.4423,48.4759,11343.0
2020-06-23 12:35:00,57.7,57.72,57.62,57.63,15611.0,48.4675,48.4843,48.4003,48.4087,15611.0
2020-06-23 12:40:00,57.64,57.64,57.53,57.54,12602.0,48.4171,48.4171,48.3248,48.3332,12602.0
2020-06-23 12:45:00,57.53,57.53,57.45,57.48,13555.0,48.3248,48.3248,48.2576,48.2828,13555.0
2020-06-23 12:50:00,57.47,57.48,57.42,57.43,12918.0,48.2744,48.2828,48.2324,48.2408,12918.0
2020-06-23 12:55:00,57.42,57.49,57.42,57.47,15434.0,48.2324,48.2912,48.2324,48.2744,15434.0
2020-06-23 13:00:00,57.47,57.56,57.43,57.54,13438.0,48.2744,48.35,48.2408,48.3332,13438.0
2020-06-23 13:05:00,57.54,57.54,57.49,57.52,11731.0,48.3332,48.3332,48.2912,48.3164,11731.0
2020-06-23 13:10:00,57.53,57.59,57.47,57.59,13975.0,48.3248,48.3751,48.2744,48.3751,13975.0
2020-06-23 13:15:00,57.61,57.64,57.58,57.63,11744.0,48.3919,48.4171,48.3667,48.4087,11744.0
2020-06-23 13:20:00,57.64,57.68,57.62,57.63,14504.0,48.4171,48.4507,48.4003,48.4087,14504.0
2020-06-23 13:25:00,57.64,57.64,57.55,57.57,12970.0,48.4171,48.4171,48.3416,48.3584,12970.0
2020-06-23 13:30:00,57.58,57.66,57.55,57.61,12955.0,48.3667,48.4339,48.3416,48.3919,12955.0
2020-06-23 13:35:00,57.63,57.69,57.62,57.69,9878.0,48.4087,48.4591,48.4003,48.4591,9878.0
2020-06-23 13:40:00,57.69,57.7,57.6,57.64,15966.0,48.4591,48.4675,48.3835,48.4171,15966.0
2020-06-23 13:45:00,57.63,57.7,57.63,57.67,13480.0,48.4087,48.4675,48.4087,48.4423,13480.0
2020-06-23 13:50:00,57.67,57.69,57.56,57.6,27609.0,48.4423,48.4591,48.35,48.3835,27609.0
2020-06-23 13:55:00,57.6,57.68,57.59,57.66,8894.0,48.3835,48.4507,48.3751,48.4339,8894.0
2020-06-23 14:00:00,57.66,57.66,57.49,57.52,19683.0,48.4339,48.4339,48.2912,48.3164,19683.0
2020-06-23 14:05:00,57.51,57.53,57.48,57.51,13026.0,48.308,48.3248,48.2828,48.308,13026.0
2020-06-23 14:10:00,57.53,57.54,57.46,57.47,15352.0,48.3248,48.3332,48.266,48.2744,15352.0
2020-06-23 14:15:00,57.46,57.57,57.46,57.54,8728.0,48.266,48.3584,48.266,48.3332,8728.0
2020-06-23 14:20:00,57.55,57.59,57.52,57.55,17308.0,48.3416,48.3751,48.3164,48.3416,17308.0
2020-06-23 14:25:00,57.56,57.59,57.54,57.56,20365.0,48.35,48.3751,48.3332,48.35,20365.0
2020-06-23 14:30:00,57.56,57.58,57.52,57.58,15860.0,48.35,48.3667,48.3164,48.3667,15860.0
2020-06-23 14:35:00,57.57,57.6,57.51,57.51,13714.0,48.3584,48.3835,48.308,48.308,13714.0
2020-06-23 14:40:00,57.51,57.53,57.42,57.45,19510.0,48.308,48.3248,48.2324,48.2576,19510.0
2020-06-23 14:45:00,57.45,57.45,57.3,57.33,22942.0,48.2576,48.2576,48.1316,48.1568,22942.0
2020-06-23 14:50:00,57.33,57.38,57.31,57.36,12079.0,48.1568,48.1988,48.14,48.182,12079.0
2020-06-23 14:55:00,57.37,57.39,57.3,57.33,15600.0,48.1904,48.2072,48.1316,48.1568,15600.0
2020-06-23 15:00:00,57.3,57.31,57.19,57.23,26401.0,48.1316,48.14,48.0392,48.0728,26401.0
2020-06-23 15:05:00,57.21,57.31,57.21,57.29,15446.0,48.056,48.14,48.056,48.1232,15446.0
2020-06-23 15:10:00,57.28,57.35,57.25,57.35,21912.0,48.1148,48.1736,48.0896,48.1736,21912.0
2020-06-23 15:15:00,57.35,57.42,57.35,57.4,18370.0,48.1736,48.2324,48.1736,48.2156,18370.0
2020-06-23 15:20:00,57.39,57.39,57.29,57.3,24924.0,48.2072,48.2072,48.1232,48.1316,24924.0
2020-06-23 15:25:00,57.3,57.33,57.21,57.24,28707.0,48.1316,48.1568,48.056,48.0812,28707.0
2020-06-23 15:30:00,57.24,57.26,57.12,57.19,40555.0,48.0812,48.098,47.9804,48.0392,40555.0
2020-06-23 15:35:00,57.19,57.22,57.15,57.2,34077.0,48.0392,48.0644,48.0056,48.0476,34077.0
2020-06-23 15:40:00,57.18,57.19,57.04,57.1,40369.0,48.0308,48.0392,47.9132,47.9636,40369.0
2020-06-23 15:45:00,57.11,57.12,57.02,57.04,35431.0,47.972,47.9804,47.8964,47.9132,35431.0
2020-06-23 15:50:00,57.03,57.03,56.85,56.91,100394.0,47.9048,47.9048,47.7536,47.804,100394.0
2020-06-23 15:55:00,56.91,57.15,56.88,57.07,163997.0,47.804,48.0056,47.7788,47.9384,163997.0
2020-06-24 09:30:00,56.52,56.53,55.74,55.88,106616.0,47.4764,47.4848,46.8212,46.9388,106616.0
2020-06-24 09:35:00,55.84,55.97,55.43,55.59,82164.0,46.9052,47.0144,46.5608,46.6952,82164.0
2020-06-24 09:40:00,55.6,56.1,55.54,56.08,43696.0,46.7036,47.1236,46.6532,47.1068,43696.0
2020-06-24 09:45:00,56.07,56.15,55.9,55.91,62791.0,47.0984,47.1656,46.9556,46.964,62791.0
2020-06-24 09:50:00,55.93,55.95,55.65,55.79,37379.0,46.9808,46.9976,46.7456,46.8632,37379.0
2020-06-24 09:55:00,55.8,55.84,55.52,55.59,36191.0,46.8716,46.9052,46.6364,46.6952,36191.0
2020-06-24 10:00:00,55.6,55.74,55.48,55.52,136641.0,46.7036,46.8212,46.6028,46.6364,136641.0
2020-06-24 10:05:00,55.53,55.77,55.51,55.52,68674.0,46.6448,46.8464,46.628,46.6364,68674.0
2020-06-24 10:10:00,55.5,55.72,55.47,55.67,33231.0,46.6196,46.8044,46.5944,46.7624,33231.0
2020-06-24 10:15:00,55.67,55.7,55.34,55.48,34183.0,46.7624,46.7876,46.4852,46.6028,34183.0
2020-06-24 10:20:00,55.48,55.68,55.44,55.68,44741.0,46.6028,46.7708,46.5692,46.7708,44741.0
2020-06-24 10:25:00,55.69,55.82,55.67,55.78,24492.0,46.7792,46.8884,46.7624,46.8548,24492.0
2020-06-24 10:30:00,55.77,55.8,55.53,55.59,42043.0,46.8464,46.8716,46.6448,46.6952,42043.0
2020-06-24 10:35:00,55.6,55.69,55.32,55.36,26947.0,46.7036,46.7792,46.4684,46.502,26947.0
2020-06-24 10:40:00,55.38,55.58,55.35,55.57,22583.0,46.5188,46.6868,46.4936,46.6784,22583.0
2020-06-24 10:45:00,55.58,55.59,55.33,55.39,30647.0,46.6868,46.6952,46.4768,46.5272,30647.0
2020-06-24 10:50:00,55.39,55.53,55.19,55.2,43983.0,46.5272,46.6448,46.3592,46.3676,43983.0
2020-06-24 10:55:00,55.2,55.37,55.17,55.27,99169.0,46.3676,46.5104,46.3424,46.4264,99169.0
2020-06-24 11:00:00,55.26,55.46,55.2,55.41,24773.0,46.418,46.586,46.3676,46.544,24773.0
2020-06-24 11:05:00,55.4,55.53,55.2,55.2,31851.0,46.5356,46.6448,46.3676,46.3676,31851.0
2020-06-24 11:10:00,55.22,55.24,55.07,55.08,19571.0,46.3844,46.4012,46.2584,46.2668,19571.0
2020-06-24 11:15:00,55.07,55.12,54.82,54.92,111951.0,46.2584,46.3004,46.0484,46.1324,111951.0
2020-06-24 11:20:00,54.92,54.98,54.79,54.8,28810.0,46.1324,46.1828,46.0232,46.0316,28810.0
2020-06-24 11:25:00,54.81,55.16,54.81,55.06,48237.0,46.04,46.334,46.04,46.25,48237.0
2020-06-24 11:30:00,55.08,55.11,54.85,54.94,44341.0,46.2668,46.292,46.0736,46.1492,44341.0
2020-06-24 11:35:00,54.93,55.0,54.7,54.71,33065.0,46.1408,46.1996,45.9476,45.956,33065.0
2020-06-24 11:40:00,54.7,54.81,54.54,54.55,44216.0,45.9476,46.04,45.8132,45.8216,44216.0
2020-06-24 11:45:00,54.58,54.71,54.4,54.47,58974.0,45.8468,45.956,45.6956,45.7544,58974.0
2020-06-24 11:50:00,54.47,54.6,54.42,54.48,41285.0,45.7544,45.8636,45.7124,45.7628,41285.0
2020-06-24 11:55:00,54.48,54.75,54.47,54.74,27254.0,45.7628,45.9896,45.7544,45.9812,27254.0
2020-06-24 12:00:00,54.74,55.04,54.67,55.03,40265.0,45.9812,46.2332,45.9224,46.2248,40265.0
2020-06-24 12:05:00,55.04,55.06,54.74,54.74,25596.0,46.2332,46.25,45.9812,45.9812,25596.0
2020-06-24 12:10:00,54.74,54.86,54.66,54.85,30292.0,45.9812,46.082,45.914,46.0736,30292.0
2020-06-24 12:15:00,54.84,54.99,54.83,54.99,42459.0,46.0652,46.1912,46.0568,46.1912,42459.0
2020-06-24 12:20:00,54.96,55.12,54.92,55.06,28927.0,46.166,46.3004,46.1324,46.25,28927.0
2020-06-24 12:25:00,55.05,55.09,54.94,55.09,53838.0,46.2416,46.2752,46.1492,46.2752,53838.0
2020-06-24 12:30:00,55.08,55.1,55.04,55.05,22797.0,46.2668,46.2836,46.2332,46.2416,22797.0
2020-06-24 12:35:00,55.05,55.19,55.05,55.19,24639.0,46.2416,46.3592,46.2416,46.3592,24639.0
2020-06-24 12:40:00,55.19,55.52,55.16,55.47,25473.0,46.3592,46.6364,46.334,46.5944,25473.0
2020-06-24 12:45:00,55.51,55.58,55.49,55.49,18184.0,46.628,46.6868,46.6112,46.6112,18184.0
2020-06-24 12:50:00,55.48,55.51,55.3,55.4,19184.0,46.6028,46.628,46.4516,46.5356,19184.0
2020-06-24 12:55:00,55.39,55.49,55.39,55.45,15106.0,46.5272,46.6112,46.5272,46.5776,15106.0
2020-06-24 13:00:00,55.44,55.52,55.43,55.51,29196.0,46.5692,46.6364,46.5608,46.628,29196.0
2020-06-24 13:05:00,55.53,55.64,55.43,55.43,16755.0,46.6448,46.7372,46.5608,46.5608,16755.0
2020-06-24 13:10:00,55.44,55.47,55.37,55.4,13648.0,46.5692,46.5944,46.5104,46.5356,13648.0
2020-06-24 13:15:00,55.39,55.55,55.38,55.48,16782.0,46.5272,46.6616,46.5188,46.6028,16782.0
2020-06-24 13:20:00,55.47,55.47,55.3,55.32,12576.0,46.5944,46.5944,46.4516,46.4684,12576.0
2020-06-24 13:25:00,55.33,55.36,55.13,55.18,31426.0,46.4768,46.502,46.3088,46.3508,31426.0
2020-06-24 13:30:00,55.17,55.19,55.06,55.06,18635.0,46.3424,46.3592,46.25,46.25,18635.0
2020-06-24 13:35:00,55.04,55.13,55.0,55.09,16250.0,46.2332,46.3088,46.1996,46.2752,16250.0
2020-06-24 13:40:00,55.09,55.19,55.05,55.15,15701.0,46.2752,46.3592,46.2416,46.3256,15701.0
2020-06-24 13:45:00,55.15,55.2,55.06,55.18,15796.0,46.3256,46.3676,46.25,46.3508,15796.0
2020-06-24 13:50:00,55.2,55.24,55.11,55.21,14969.0,46.3676,46.4012,46.292,46.376,14969.0
2020-06-24 13:55:00,55.19,55.25,55.14,55.25,13142.0,46.3592,46.4096,46.3172,46.4096,13142.0
2020-06-24 14:00:00,55.25,55.31,55.01,55.13,18015.0,46.4096,46.46,46.208,46.3088,18015.0
2020-06-24 14:05:00,55.15,55.3,55.14,55.27,13169.0,46.3256,46.4516,46.3172,46.4264,13169.0
2020-06-24 14:10:00,55.24,55.31,55.15,55.24,19825.0,46.4012,46.46,46.3256,46.4012,19825.0
2020-06-24 14:15:00,55.23,55.45,55.23,55.35,31480.0,46.3928,46.5776,46.3928,46.4936,31480.0
2020-06-24 14:20:00,55.37,55.41,55.28,55.3,14667.0,46.5104,46.544,46.4348,46.4516,14667.0
2020-06-24 14:25:00,55.31,55.44,55.22,55.42,21126.0,46.46,46.5692,46.3844,46.5524,21126.0
2020-06-24 14:30:00,55.39,55.45,55.31,55.41,44693.0,46.5272,46.5776,46.46,46.544,44693.0
2020-06-24 14:35:00,55.4,55.4,55.26,55.32,21255.0,46.5356,46.5356,46.418,46.4684,21255.0
2020-06-24 14:40:00,55.31,55.35,55.13,55.14,23242.0,46.46,46.4936,46.3088,46.3172,23242.0
2020-06-24 14:45:00,55.15,55.31,55.15,55.21,13739.0,46.3256,46.46,46.3256,46.376,13739.0
2020-06-24 14:50:00,55.21,55.23,55.1,55.16,21304.0,46.376,46.3928,46.2836,46.334,21304.0
2020-06-24 14:55:00,55.17,55.31,55.17,55.21,21583.0,46.3424,46.46,46.3424,46.376,21583.0
2020-06-24 15:00:00,55.22,55.35,55.17,55.35,67628.0,46.3844,46.4936,46.3424,46.4936,67628.0
2020-06-24 15:05:00,55.36,55.36,55.16,55.19,32958.0,46.502,46.502,46.334,46.3592,32958.0
2020-06-24 15:10:00,55.19,55.49,55.14,55.48,36316.0,46.3592,46.6112,46.3172,46.6028,36316.0
2020-06-24 15:15:00,55.48,55.58,55.44,55.55,29501.0,46.6028,46.6868,46.5692,46.6616,29501.0
2020-06-24 15:20:00,55.57,55.59,55.35,55.39,19906.0,46.6784,46.6952,46.4936,46.5272,19906.0
2020-06-24 15:25:00,55.4,55.45,55.27,55.27,27083.0,46.5356,46.5776,46.4264,46.4264,27083.0
2020-06-24 15:30:00,55.27,55.35,55.23,55.24,35075.0,46.4264,46.4936,46.3928,46.4012,35075.0
2020-06-24 15:35:00,55.24,55.28,55.18,55.22,34141.0,46.4012,46.4348,46.3508,46.3844,34141.0
2020-06-24 15:40:00,55.21,55.47,55.2,55.46,46353.0,46.376,46.5944,46.3676,46.586,46353.0
2020-06-24 15:45:00,55.46,55.48,55.34,55.36,62147.0,46.586,46.6028,46.4852,46.502,62147.0
2020-06-24 15:50:00,55.35,55.41,55.16,55.17,110662.0,46.4936,46.544,46.334,46.3424,110662.0
2020-06-24 15:55:00,55.18,55.24,55.1,55.19,176022.0,46.3508,46.4012,46.2836,46.3592,176022.0
2020-06-25 09:30:00,54.95,55.46,54.81,55.43,78631.0,46.1576,46.586,46.04,46.5608,78631.0
2020-06-25 09:35:00,55.46,55.57,55.36,55.48,26428.0,46.586,46.6784,46.502,46.6028,26428.0
2020-06-25 09:40:00,55.44,55.46,55.31,55.43,35174.0,46.5692,46.586,46.46,46.5608,35174.0
2020-06-25 09:45:00,55.48,55.68,55.48,55.57,25392.0,46.6028,46.7708,46.6028,46.6784,25392.0
2020-06-25 09:50:00,55.59,56.02,55.51,55.97,27572.0,46.6952,47.0564,46.628,47.0144,27572.0
2020-06-25 09:55:00,55.98,56.06,55.87,55.96,32631.0,47.0228,47.09,46.9304,47.006,32631.0
2020-06-25 10:00:00,55.96,56.31,55.9,56.3,52065.0,47.006,47.3,46.9556,47.2916,52065.0
2020-06-25 10:05:00,56.28,56.3,56.09,56.18,27675.0,47.2748,47.2916,47.1152,47.1908,27675.0
2020-06-25 10:10:00,56.2,56.45,56.16,56.42,42243.0,47.2076,47.4176,47.174,47.3924,42243.0
2020-06-25 10:15:00,56.41,56.47,56.31,56.4,22124.0,47.384,47.4344,47.3,47.3756,22124.0
2020-06-25 10:20:00,56.41,56.68,56.4,56.66,38437.0,47.384,47.6108,47.3756,47.594,38437.0
2020-06-25 10:25:00,56.65,56.71,56.52,56.63,19140.0,47.5856,47.636,47.4764,47.5688,19140.0
2020-06-25 10:30:00,56.65,56.65,56.34,56.37,23275.0,47.5856,47.5856,47.3252,47.3504,23275.0
2020-06-25 10:35:00,56.39,56.51,56.34,56.39,22672.0,47.3672,47.468,47.3252,47.3672,22672.0
2020-06-25 10:40:00,56.4,56.44,56.2,56.28,25499.0,47.3756,47.4092,47.2076,47.2748,25499.0
2020-06-25 10:45:00,56.26,56.44,56.19,56.25,12623.0,47.258,47.4092,47.1992,47.2496,12623.0
2020-06-25 10:50:00,56.25,56.33,56.14,56.24,65726.0,47.2496,47.3168,47.1572,47.2412,65726.0
2020-06-25 10:55:00,56.25,56.48,56.25,56.45,29063.0,47.2496,47.4428,47.2496,47.4176,29063.0
2020-06-25 11:00:00,56.42,56.45,56.3,56.42,25237.0,47.3924,47.4176,47.2916,47.3924,25237.0
2020-06-25 11:05:00,56.4,56.4,56.26,56.32,16015.0,47.3756,47.3756,47.258,47.3084,16015.0
2020-06-25 11:10:00,56.32,56.43,56.24,56.42,34822.0,47.3084,47.4008,47.2412,47.3924,34822.0
2020-06-25 11:15:00,56.4,56.56,56.39,56.56,18613.0,47.3756,47.51,47.3672,47.51,18613.0
2020-06-25 11:20:00,56.56,56.66,56.54,56.66,17404.0,47.51,47.594,47.4932,47.594,17404.0
2020-06-25 11:25:00,56.68,56.71,56.61,56.63,31711.0,47.6108,47.636,47.552,47.5688,31711.0
2020-06-25 11:30:00,56.65,56.77,56.46,56.46,29039.0,47.5856,47.6864,47.426,47.426,29039.0
2020-06-25 11:35:00,56.43,56.53,56.4,56.5,23340.0,47.4008,47.4848,47.3756,47.4596,23340.0
2020-06-25 11:40:00,56.49,56.59,56.41,56.58,23107.0,47.4512,47.5352,47.384,47.5268,23107.0
2020-06-25 11:45:00,56.58,56.7,56.54,56.69,14758.0,47.5268,47.6276,47.4932,47.6192,14758.0
2020-06-25 11:50:00,56.69,56.74,56.66,56.72,12679.0,47.6192,47.6612,47.594,47.6444,12679.0
2020-06-25 11:55:00,56.72,56.83,56.72,56.8,13667.0,47.6444,47.7368,47.6444,47.7116,13667.0
2020-06-25 12:00:00,56.82,56.99,56.82,56.96,21002.0,47.7284,47.8712,47.7284,47.846,21002.0
2020-06-25 12:05:00,56.97,57.05,56.96,57.03,19890.0,47.8544,47.9216,47.846,47.9048,19890.0
2020-06-25 12:10:00,57.02,57.1,56.97,57.06,16198.0,47.8964,47.9636,47.8544,47.93,16198.0
2020-06-25 12:15:00,57.07,57.17,57.07,57.12,12947.0,47.9384,48.0224,47.9384,47.9804,12947.0
2020-06-25 12:20:00,57.13,57.22,57.11,57.17,18934.0,47.9888,48.0644,47.972,48.0224,18934.0
2020-06-25 12:25:00,57.17,57.17,56.95,56.98,21305.0,48.0224,48.0224,47.8376,47.8628,21305.0
2020-06-25 12:30:00,56.98,57.08,56.87,56.95,96219.0,47.8628,47.9468,47.7704,47.8376,96219.0
2020-06-25 12:35:00,56.95,57.17,56.91,57.1,102687.0,47.8376,48.0224,47.804,47.9636,102687.0
2020-06-25 12:40:00,57.09,57.22,57.04,57.19,27681.0,47.9552,48.0644,47.9132,48.0392,27681.0
2020-06-25 12:45:00,57.18,57.21,57.06,57.08,24084.0,48.0308,48.056,47.93,47.9468,24084.0
2020-06-25 12:50:00,57.08,57.09,56.91,56.99,44607.0,47.9468,47.9552,47.804,47.8712,44607.0
2020-06-25 12:55:00,56.99,57.01,56.92,57.0,15881.0,47.8712,47.888,47.8124,47.8796,15881.0
2020-06-25 13:00:00,56.98,57.05,56.98,57.0,18883.0,47.8628,47.9216,47.8628,47.8796,18883.0
2020-06-25 13:05:00,57.01,57.02,56.98,56.98,15509.0,47.888,47.8964,47.8628,47.8628,15509.0
2020-06-25 13:10:00,56.98,56.99,56.92,56.97,12107.0,47.8628,47.8712,47.8124,47.8544,12107.0
2020-06-25 13:15:00,56.95,57.02,56.94,56.99,15312.0,47.8376,47.8964,47.8292,47.8712,15312.0
2020-06-25 13:20:00,56.99,57.03,56.88,56.88,26488.0,47.8712,47.9048,47.7788,47.7788,26488.0
2020-06-25 13:25:00,56.9,56.99,56.89,56.96,17904.0,47.7956,47.8712,47.7872,47.846,17904.0
2020-06-25 13:30:00,56.96,56.98,56.88,56.91,23082.0,47.846,47.8628,47.7788,47.804,23082.0
2020-06-25 13:35:00,56.92,57.03,56.91,57.01,24821.0,47.8124,47.9048,47.804,47.888,24821.0
2020-06-25 13:40:00,56.99,57.03,56.96,56.97,14697.0,47.8712,47.9048,47.846,47.8544,14697.0
2020-06-25 13:45:00,56.97,57.06,56.97,57.02,16429.0,47.8544,47.93,47.8544,47.8964,16429.0
2020-06-25 13:50:00,57.03,57.04,56.97,57.0,19420.0,47.9048,47.9132,47.8544,47.8796,19420.0
2020-06-25 13:55:00,57.0,57.0,56.93,56.96,11157.0,47.8796,47.8796,47.8208,47.846,11157.0
2020-06-25 14:00:00,56.96,56.96,56.81,56.89,23953.0,47.846,47.846,47.72,47.7872,23953.0
2020-06-25 14:05:00,56.89,56.98,56.89,56.94,16797.0,47.7872,47.8628,47.7872,47.8292,16797.0
2020-06-25 14:10:00,56.95,56.99,56.92,56.96,14886.0,47.8376,47.8712,47.8124,47.846,14886.0
2020-06-25 14:15:00,56.97,57.0,56.96,56.97,16216.0,47.8544,47.8796,47.846,47.8544,16216.0
2020-06-25 14:20:00,56.96,56.96,56.78,56.82,34768.0,47.846,47.846,47.6948,47.7284,34768.0
2020-06-25 14:25:00,56.84,56.89,56.79,56.88,19686.0,47.7452,47.7872,47.7032,47.7788,19686.0
2020-06-25 14:30:00,56.88,56.89,56.68,56.69,18702.0,47.7788,47.7872,47.6108,47.6192,18702.0
2020-06-25 14:35:00,56.71,56.87,56.67,56.86,29255.0,47.636,47.7704,47.6024,47.762,29255.0
2020-06-25 14:40:00,56.85,56.97,56.85,56.96,22477.0,47.7536,47.8544,47.7536,47.846,22477.0
2020-06-25 14:45:00,56.98,57.0,56.94,56.98,11973.0,47.8628,47.8796,47.8292,47.8628,11973.0
2020-06-25 14:50:00,56.98,57.01,56.92,56.92,24291.0,47.8628,47.888,47.8124,47.8124,24291.0
2020-06-25 14:55:00,56.93,56.98,56.89,56.92,17610.0,47.8208,47.8628,47.7872,47.8124,17610.0
2020-06-25 15:00:00,56.92,57.07,56.89,57.07,34863.0,47.8124,47.9384,47.7872,47.9384,34863.0
2020-06-25 15:05:00,57.08,57.2,57.07,57.15,28939.0,47.9468,48.0476,47.9384,48.0056,28939.0
2020-06-25 15:10:00,57.14,57.17,57.06,57.11,22981.0,47.9972,48.0224,47.93,47.972,22981.0
2020-06-25 15:15:00,57.11,57.22,57.1,57.17,20188.0,47.972,48.0644,47.9636,48.0224,20188.0
2020-06-25 15:20:00,57.17,57.26,57.14,57.19,31887.0,48.0224,48.098,47.9972,48.0392,31887.0
2020-06-25 15:25:00,57.18,57.23,57.14,57.18,46917.0,48.0308,48.0728,47.9972,48.0308,46917.0
2020-06-25 15:30:00,57.18,57.21,57.08,57.15,81398.0,48.0308,48.056,47.9468,48.0056,81398.0
2020-06-25 15:35:00,57.16,57.17,56.94,56.95,73451.0,48.014,48.0224,47.8292,47.8376,73451.0
2020-06-25 15:40:00,56.96,57.02,56.93,57.01,46208.0,47.846,47.8964,47.8208,47.888,46208.0
2020-06-25 15:45:00,57.01,57.09,56.98,57.0,41554.0,47.888,47.9552,47.8628,47.8796,41554.0
2020-06-25 15:50:00,56.98,57.13,56.95,57.12,71362.0,47.8628,47.9888,47.8376,47.9804,71362.0
2020-06-25 15:55:00,57.11,57.31,57.01,57.23,208066.0,47.972,48.14,47.888,48.0728,208066.0
2020-06-26 09:30:00,56.67,57.16,56.5,56.85,42492.0,47.6024,48.014,47.4596,47.7536,42492.0
2020-06-26 09:35:00,56.88,56.98,56.37,56.37,16992.0,47.7788,47.8628,47.3504,47.3504,16992.0
2020-06-26 09:40:00,56.44,56.61,56.33,56.43,21150.0,47.4092,47.552,47.3168,47.4008,21150.0
2020-06-26 09:45:00,56.4,56.51,56.34,56.35,12585.0,47.3756,47.468,47.3252,47.3336,12585.0
2020-06-26 09:50:00,56.35,56.44,56.22,56.22,16140.0,47.3336,47.4092,47.2244,47.2244,16140.0
2020-06-26 09:55:00,56.26,56.26,56.06,56.19,25109.0,47.258,47.258,47.09,47.1992,25109.0
2020-06-26 10:00:00,56.16,56.19,56.01,56.04,16657.0,47.174,47.1992,47.048,47.0732,16657.0
2020-06-26 10:05:00,56.05,56.09,55.97,56.01,30430.0,47.0816,47.1152,47.0144,47.048,30430.0
2020-06-26 10:10:00,56.0,56.0,55.65,55.66,42347.0,47.0396,47.0396,46.7456,46.754,42347.0
2020-06-26 10:15:00,55.65,55.68,55.47,55.48,50758.0,46.7456,46.7708,46.5944,46.6028,50758.0
2020-06-26 10:20:00,55.53,55.53,55.28,55.47,44469.0,46.6448,46.6448,46.4348,46.5944,44469.0
2020-06-26 10:25:00,55.47,55.77,55.46,55.68,28750.0,46.5944,46.8464,46.586,46.7708,28750.0
2020-06-26 10:30:00,55.66,55.69,55.3,55.43,43368.0,46.754,46.7792,46.4516,46.5608,43368.0
2020-06-26 10:35:00,55.43,55.5,55.2,55.24,21664.0,46.5608,46.6196,46.3676,46.4012,21664.0
2020-06-26 10:40:00,55.24,55.54,55.16,55.54,26484.0,46.4012,46.6532,46.334,46.6532,26484.0
2020-06-26 10:45:00,55.54,55.56,55.29,55.29,16534.0,46.6532,46.67,46.4432,46.4432,16534.0
2020-06-26 10:50:00,55.28,55.51,55.17,55.3,29081.0,46.4348,46.628,46.3424,46.4516,29081.0
2020-06-26 10:55:00,55.31,55.41,55.23,55.3,21654.0,46.46,46.544,46.3928,46.4516,21654.0
2020-06-26 11:00:00,55.38,55.52,55.35,55.47,33606.0,46.5188,46.6364,46.4936,46.5944,33606.0
2020-06-26 11:05:00,55.48,55.62,55.41,55.48,13254.0,46.6028,46.7204,46.544,46.6028,13254.0
2020-06-26 11:10:00,55.52,55.55,55.39,55.54,14462.0,46.6364,46.6616,46.5272,46.6532,14462.0
2020-06-26 11:15:00,55.52,55.54,55.34,55.41,23028.0,46.6364,46.6532,46.4852,46.544,23028.0
2020-06-26 11:20:00,55.41,55.55,55.36,55.51,28001.0,46.544,46.6616,46.502,46.628,28001.0
2020-06-26 11:25:00,55.5,55.55,55.39,55.46,29291.0,46.6196,46.6616,46.5272,46.586,29291.0
2020-06-26 11:30:00,55.46,55.54,55.33,55.38,22986.0,46.586,46.6532,46.4768,46.5188,22986.0
2020-06-26 11:35:00,55.4,55.51,55.35,55.49,14549.0,46.5356,46.628,46.4936,46.6112,14549.0
2020-06-26 11:40:00,55.48,55.49,55.35,55.41,17350.0,46.6028,46.6112,46.4936,46.544,17350.0
2020-06-26 11:45:00,55.42,55.44,55.33,55.43,18411.0,46.5524,46.5692,46.4768,46.5608,18411.0
2020-06-26 11:50:00,55.43,55.44,55.18,55.2,18483.0,46.5608,46.5692,46.3508,46.3676,18483.0
2020-06-26 11:55:00,55.2,55.34,55.13,55.24,15906.0,46.3676,46.4852,46.3088,46.4012,15906.0
2020-06-26 12:00:00,55.2,55.22,55.07,55.08,26345.0,46.3676,46.3844,46.2584,46.2668,26345.0
2020-06-26 12:05:00,55.1,55.1,54.93,54.93,43966.0,46.2836,46.2836,46.1408,46.1408,43966.0
2020-06-26 12:10:00,54.93,54.99,54.78,54.78,55647.0,46.1408,46.1912,46.0148,46.0148,55647.0
2020-06-26 12:15:00,54.78,54.95,54.76,54.82,42519.0,46.0148,46.1576,45.998,46.0484,42519.0
2020-06-26 12:20:00,54.81,55.02,54.74,54.99,29854.0,46.04,46.2164,45.9812,46.1912,29854.0
2020-06-26 12:25:00,55.01,55.01,54.71,54.92,64342.0,46.208,46.208,45.956,46.1324,64342.0
2020-06-26 12:30:00,54.91,54.95,54.69,54.71,24745.0,46.124,46.1576,45.9392,45.956,24745.0
2020-06-26 12:35:00,54.71,54.84,54.63,54.83,24929.0,45.956,46.0652,45.8888,46.0568,24929.0
2020-06-26 12:40:00,54.81,54.82,54.68,54.77,12776.0,46.04,46.0484,45.9308,46.0064,12776.0
2020-06-26 12:45:00,54.77,54.79,54.66,54.7,23407.0,46.0064,46.0232,45.914,45.9476,23407.0
2020-06-26 12:50:00,54.7,54.81,54.62,54.81,16614.0,45.9476,46.04,45.8804,46.04,16614.0
2020-06-26 12:55:00,54.79,54.92,54.78,54.91,11158.0,46.0232,46.1324,46.0148,46.124,11158.0
2020-06-26 13:00:00,54.9,55.05,54.86,54.94,22472.0,46.1156,46.2416,46.082,46.1492,22472.0
2020-06-26 13:05:00,54.93,55.02,54.93,54.98,19227.0,46.1408,46.2164,46.1408,46.1828,19227.0
2020-06-26 13:10:00,54.98,54.99,54.88,54.91,21908.0,46.1828,46.1912,46.0988,46.124,21908.0
2020-06-26 13:15:00,54.91,54.95,54.89,54.91,13311.0,46.124,46.1576,46.1072,46.124,13311.0
2020-06-26 13:20:00,54.92,55.01,54.88,54.99,24250.0,46.1324,46.208,46.0988,46.1912,24250.0
2020-06-26 13:25:00,54.99,55.05,54.93,54.95,17060.0,46.1912,46.2416,46.1408,46.1576,17060.0
2020-06-26 13:30:00,54.95,54.97,54.88,54.94,29074.0,46.1576,46.1744,46.0988,46.1492,29074.0
2020-06-26 13:35:00,54.93,55.05,54.84,55.04,20395.0,46.1408,46.2416,46.0652,46.2332,20395.0
2020-06-26 13:40:00,55.02,55.03,54.94,54.94,16491.0,46.2164,46.2248,46.1492,46.1492,16491.0
2020-06-26 13:45:00,54.97,54.98,54.87,54.9,12802.0,46.1744,46.1828,46.0904,46.1156,12802.0
2020-06-26 13:50:00,54.91,54.94,54.78,54.87,13984.0,46.124,46.1492,46.0148,46.0904,13984.0
2020-06-26 13:55:00,54.88,54.88,54.77,54.87,18621.0,46.0988,46.0988,46.0064,46.0904,18621.0
2020-06-26 14:00:00,54.87,54.9,54.79,54.85,21873.0,46.0904,46.1156,46.0232,46.0736,21873.0
2020-06-26 14:05:00,54.84,54.84,54.67,54.7,16867.0,46.0652,46.0652,45.9224,45.9476,16867.0
2020-06-26 14:10:00,54.71,54.76,54.56,54.61,23551.0,45.956,45.998,45.83,45.872,23551.0
2020-06-26 14:15:00,54.6,54.65,54.56,54.58,34198.0,45.8636,45.9056,45.83,45.8468,34198.0
2020-06-26 14:20:00,54.57,54.69,54.54,54.62,29827.0,45.8384,45.9392,45.8132,45.8804,29827.0
2020-06-26 14:25:00,54.63,54.65,54.48,54.54,47803.0,45.8888,45.9056,45.7628,45.8132,47803.0
2020-06-26 14:30:00,54.56,54.59,54.46,54.51,37794.0,45.83,45.8552,45.746,45.788,37794.0
2020-06-26 14:35:00,54.5,54.52,54.35,54.42,36026.0,45.7796,45.7964,45.6536,45.7124,36026.0
2020-06-26 14:40:00,54.43,54.57,54.42,54.44,36694.0,45.7208,45.8384,45.7124,45.7292,36694.0
2020-06-26 14:45:00,54.44,54.52,54.34,54.39,31188.0,45.7292,45.7964,45.6452,45.6872,31188.0
2020-06-26 14:50:00,54.36,54.5,54.36,54.39,44404.0,45.662,45.7796,45.662,45.6872,44404.0
2020-06-26 14:55:00,54.39,54.41,54.29,54.39,32008.0,45.6872,45.704,45.6032,45.6872,32008.0
2020-06-26 15:00:00,54.39,54.59,54.39,54.57,60975.0,45.6872,45.8552,45.6872,45.8384,60975.0
2020-06-26 15:05:00,54.57,54.62,54.47,54.6,43235.0,45.8384,45.8804,45.7544,45.8636,43235.0
2020-06-26 15:10:00,54.62,54.89,54.59,54.86,52949.0,45.8804,46.1072,45.8552,46.082,52949.0
2020-06-26 15:15:00,54.86,54.94,54.81,54.86,43487.0,46.082,46.1492,46.04,46.082,43487.0
2020-06-26 15:20:00,54.86,54.9,54.73,54.76,53614.0,46.082,46.1156,45.9728,45.998,53614.0
2020-06-26 15:25:00,54.73,54.87,54.65,54.81,57501.0,45.9728,46.0904,45.9056,46.04,57501.0
2020-06-26 15:30:00,54.81,54.86,54.74,54.75,43269.0,46.04,46.082,45.9812,45.9896,43269.0
2020-06-26 15:35:00,54.75,54.76,54.56,54.57,55807.0,45.9896,45.998,45.83,45.8384,55807.0
2020-06-26 15:40:00,54.56,54.8,54.48,54.77,67091.0,45.83,46.0316,45.7628,46.0064,67091.0
2020-06-26 15:45:00,54.77,54.89,54.63,54.64,75915.0,46.0064,46.1072,45.8888,45.8972,75915.0
2020-06-26 15:50:00,54.6,54.69,54.37,54.39,162008.0,45.8636,45.9392,45.6704,45.6872,162008.0
2020-06-26 15:55:00,54.39,54.52,54.33,54.35,185219.0,45.6872,45.7964,45.6368,45.6536,185219.0
2020-06-29 09:30:00,54.58,54.67,54.3,54.32,91279.0,45.8468,45.9224,45.6116,45.6284,91279.0
2020-06-29 09:35:00,54.35,54.48,54.17,54.37,40252.0,45.6536,45.7628,45.5024,45.6704,40252.0
2020-06-29 09:40:00,54.33,54.41,54.25,54.31,36779.0,45.6368,45.704,45.5696,45.62,36779.0
2020-06-29 09:45:00,54.32,54.37,54.02,54.37,35538.0,45.6284,45.6704,45.3764,45.6704,35538.0
2020-06-29 09:50:00,54.38,54.59,54.27,54.59,27841.0,45.6788,45.8552,45.5864,45.8552,27841.0
2020-06-29 09:55:00,54.61,54.89,54.59,54.66,22703.0,45.872,46.1072,45.8552,45.914,22703.0
2020-06-29 10:00:00,54.67,55.08,54.67,55.08,27080.0,45.9224,46.2668,45.9224,46.2668,27080.0
2020-06-29 10:05:00,55.1,55.1,54.88,54.95,26862.0,46.2836,46.2836,46.0988,46.1576,26862.0
2020-06-29 10:10:00,54.95,55.17,54.81,55.13,18602.0,46.1576,46.3424,46.04,46.3088,18602.0
2020-06-29 10:15:00,55.1,55.28,55.08,55.24,24400.0,46.2836,46.4348,46.2668,46.4012,24400.0
2020-06-29 10:20:00,55.25,55.28,55.18,55.21,18578.0,46.4096,46.4348,46.3508,46.376,18578.0
2020-06-29 10:25:00,55.24,55.36,55.21,55.32,17095.0,46.4012,46.502,46.376,46.4684,17095.0
2020-06-29 10:30:00,55.34,55.47,55.31,55.41,19228.0,46.4852,46.5944,46.46,46.544,19228.0
2020-06-29 10:35:00,55.41,55.62,55.33,55.55,28984.0,46.544,46.7204,46.4768,46.6616,28984.0
2020-06-29 10:40:00,55.54,55.61,55.46,55.51,17747.0,46.6532,46.712,46.586,46.628,17747.0
2020-06-29 10:45:00,55.5,55.62,55.49,55.6,15472.0,46.6196,46.7204,46.6112,46.7036,15472.0
2020-06-29 10:50:00,55.57,55.73,55.49,55.5,12407.0,46.6784,46.8128,46.6112,46.6196,12407.0
2020-06-29 10:55:00,55.45,55.46,55.29,55.3,30268.0,46.5776,46.586,46.4432,46.4516,30268.0
2020-06-29 11:00:00,55.33,55.35,55.19,55.29,19447.0,46.4768,46.4936,46.3592,46.4432,19447.0
2020-06-29 11:05:00,55.26,55.31,55.19,55.24,37428.0,46.418,46.46,46.3592,46.4012,37428.0
2020-06-29 11:10:00,55.25,55.29,55.2,55.25,27625.0,46.4096,46.4432,46.3676,46.4096,27625.0
2020-06-29 11:15:00,55.24,55.31,55.21,55.31,19030.0,46.4012,46.46,46.376,46.46,19030.0
2020-06-29 11:20:00,55.33,55.49,55.33,55.46,16439.0,46.4768,46.6112,46.4768,46.586,16439.0
2020-06-29 11:25:00,55.49,55.58,55.44,55.51,18137.0,46.6112,46.6868,46.5692,46.628,18137.0
2020-06-29 11:30:00,55.52,55.56,55.44,55.51,15944.0,46.6364,46.67,46.5692,46.628,15944.0
2020-06-29 11:35:00,55.53,55.71,55.5,55.69,37366.0,46.6448,46.796,46.6196,46.7792,37366.0
2020-06-29 11:40:00,55.71,55.81,55.69,55.79,32395.0,46.796,46.88,46.7792,46.8632,32395.0
2020-06-29 11:45:00,55.79,55.91,55.77,55.83,49295.0,46.8632,46.964,46.8464,46.8968,49295.0
2020-06-29 11:50:00,55.84,55.94,55.8,55.89,31228.0,46.9052,46.9892,46.8716,46.9472,31228.0
2020-06-29 11:55:00,55.89,55.91,55.7,55.74,32071.0,46.9472,46.964,46.7876,46.8212,32071.0
2020-06-29 12:00:00,55.75,55.9,55.68,55.7,19433.0,46.8296,46.9556,46.7708,46.7876,19433.0
2020-06-29 12:05:00,55.69,55.71,55.55,55.59,8165.0,46.7792,46.796,46.6616,46.6952,8165.0
2020-06-29 12:10:00,55.57,55.67,55.55,55.66,16985.0,46.6784,46.7624,46.6616,46.754,16985.0
2020-06-29 12:15:00,55.67,55.83,55.64,55.79,19371.0,46.7624,46.8968,46.7372,46.8632,19371.0
2020-06-29 12:20:00,55.8,55.82,55.69,55.69,12988.0,46.8716,46.8884,46.7792,46.7792,12988.0
2020-06-29 12:25:00,55.68,55.69,55.59,55.6,19376.0,46.7708,46.7792,46.6952,46.7036,19376.0
2020-06-29 12:30:00,55.59,55.65,55.55,55.65,5178.0,46.6952,46.7456,46.6616,46.7456,5178.0
2020-06-29 12:35:00,55.66,55.7,55.62,55.65,8959.0,46.754,46.7876,46.7204,46.7456,8959.0
2020-06-29 12:40:00,55.62,55.62,55.54,55.59,12920.0,46.7204,46.7204,46.6532,46.6952,12920.0
2020-06-29 12:45:00,55.59,55.59,55.49,55.56,6618.0,46.6952,46.6952,46.6112,46.67,6618.0
2020-06-29 12:50:00,55.58,55.76,55.58,55.72,13427.0,46.6868,46.838,46.6868,46.8044,13427.0
2020-06-29 12:55:00,55.75,55.75,55.67,55.7,12300.0,46.8296,46.8296,46.7624,46.7876,12300.0
2020-06-29 13:00:00,55.71,55.78,55.69,55.71,17228.0,46.796,46.8548,46.7792,46.796,17228.0
2020-06-29 13:05:00,55.72,55.77,55.69,55.71,14997.0,46.8044,46.8464,46.7792,46.796,14997.0
2020-06-29 13:10:00,55.72,55.82,55.63,55.63,14269.0,46.8044,46.8884,46.7288,46.7288,14269.0
2020-06-29 13:15:00,55.61,55.61,55.54,55.55,7643.0,46.712,46.712,46.6532,46.6616,7643.0
2020-06-29 13:20:00,55.53,55.64,55.5,55.63,14666.0,46.6448,46.7372,46.6196,46.7288,14666.0
2020-06-29 13:25:00,55.65,55.7,55.64,55.67,12472.0,46.7456,46.7876,46.7372,46.7624,12472.0
2020-06-29 13:30:00,55.69,55.73,55.66,55.68,12096.0,46.7792,46.8128,46.754,46.7708,12096.0
2020-06-29 13:35:00,55.69,55.83,55.68,55.83,10771.0,46.7792,46.8968,46.7708,46.8968,10771.0
2020-06-29 13:40:00,55.82,55.83,55.74,55.74,56430.0,46.8884,46.8968,46.8212,46.8212,56430.0
2020-06-29 13:45:00,55.73,55.73,55.55,55.6,10928.0,46.8128,46.8128,46.6616,46.7036,10928.0
2020-06-29 13:50:00,55.6,55.7,55.59,55.66,10529.0,46.7036,46.7876,46.6952,46.754,10529.0
2020-06-29 13:55:00,55.66,55.73,55.64,55.67,16849.0,46.754,46.8128,46.7372,46.7624,16849.0
2020-06-29 14:00:00,55.69,55.74,55.6,55.62,13112.0,46.7792,46.8212,46.7036,46.7204,13112.0
2020-06-29 14:05:00,55.6,55.6,55.51,55.57,12179.0,46.7036,46.7036,46.628,46.6784,12179.0
2020-06-29 14:10:00,55.57,55.66,55.56,55.62,11198.0,46.6784,46.754,46.67,46.7204,11198.0
2020-06-29 14:15:00,55.61,55.63,55.56,55.6,8886.0,46.712,46.7288,46.67,46.7036,8886.0
2020-06-29 14:20:00,55.58,55.65,55.47,55.58,29176.0,46.6868,46.7456,46.5944,46.6868,29176.0
2020-06-29 14:25:00,55.57,55.59,55.44,55.44,8173.0,46.6784,46.6952,46.5692,46.5692,8173.0
2020-06-29 14:30:00,55.46,55.53,55.46,55.48,16880.0,46.586,46.6448,46.586,46.6028,16880.0
2020-06-29 14:35:00,55.49,55.53,55.48,55.5,13359.0,46.6112,46.6448,46.6028,46.6196,13359.0
2020-06-29 14:40:00,55.49,55.51,55.37,55.43,9588.0,46.6112,46.628,46.5104,46.5608,9588.0
2020-06-29 14:45:00,55.43,55.43,55.3,55.31,23279.0,46.5608,46.5608,46.4516,46.46,23279.0
2020-06-29 14:50:00,55.31,55.4,55.27,55.39,20581.0,46.46,46.5356,46.4264,46.5272,20581.0
2020-06-29 14:55:00,55.35,55.49,55.35,55.44,23346.0,46.4936,46.6112,46.4936,46.5692,23346.0
2020-06-29 15:00:00,55.4,55.48,55.23,55.26,41514.0,46.5356,46.6028,46.3928,46.418,41514.0
2020-06-29 15:05:00,55.25,55.28,55.22,55.23,27803.0,46.4096,46.4348,46.3844,46.3928,27803.0
2020-06-29 15:10:00,55.24,55.26,55.18,55.25,11856.0,46.4012,46.418,46.3508,46.4096,11856.0
2020-06-29 15:15:00,55.24,55.29,55.2,55.24,13433.0,46.4012,46.4432,46.3676,46.4012,13433.0
2020-06-29 15:20:00,55.25,55.51,55.25,55.4,44570.0,46.4096,46.628,46.4096,46.5356,44570.0
2020-06-29 15:25:00,55.41,55.43,55.22,55.23,22824.0,46.544,46.5608,46.3844,46.3928,22824.0
2020-06-29 15:30:00,55.23,55.41,55.22,55.4,42397.0,46.3928,46.544,46.3844,46.5356,42397.0
2020-06-29 15:35:00,55.39,55.5,55.37,55.49,31704.0,46.5272,46.6196,46.5104,46.6112,31704.0
2020-06-29 15:40:00,55.49,55.52,55.32,55.39,57282.0,46.6112,46.6364,46.4684,46.5272,57282.0
2020-06-29 15:45:00,55.39,55.55,55.39,55.51,151052.0,46.5272,46.6616,46.5272,46.628,151052.0
2020-06-29 15:50:00,55.52,55.61,55.45,55.59,103164.0,46.6364,46.712,46.5776,46.6952,103164.0
2020-06-29 15:55:00,55.59,55.81,55.57,55.81,175040.0,46.6952,46.88,46.6784,46.88,175040.0
2020-06-30 09:30:00,55.87,56.35,55.7,56.31,59573.0,46.9304,47.3336,46.7876,47.3,59573.0
2020-06-30 09:35:00,56.38,56.44,56.22,56.41,25090.0,47.3588,47.4092,47.2244,47.384,25090.0
2020-06-30 09:40:00,56.39,56.39,56.13,56.25,12634.0,47.3672,47.3672,47.1488,47.2496,12634.0
2020-06-30 09:45:00,56.27,56.37,56.05,56.07,22274.0,47.2664,47.3504,47.0816,47.0984,22274.0
2020-06-30 09:50:00,56.08,56.13,55.92,56.04,19644.0,47.1068,47.1488,46.9724,47.0732,19644.0
2020-06-30 09:55:00,56.1,56.19,56.03,56.12,21366.0,47.1236,47.1992,47.0648,47.1404,21366.0
2020-06-30 10:00:00,56.12,56.2,55.98,56.01,12212.0,47.1404,47.2076,47.0228,47.048,12212.0
2020-06-30 10:05:00,56.03,56.26,56.03,56.26,13637.0,47.0648,47.258,47.0648,47.258,13637.0
2020-06-30 10:10:00,56.24,56.25,56.16,56.18,14964.0,47.2412,47.2496,47.174,47.1908,14964.0
2020-06-30 10:15:00,56.23,56.27,56.18,56.27,17457.0,47.2328,47.2664,47.1908,47.2664,17457.0
2020-06-30 10:20:00,56.26,56.34,56.18,56.31,10034.0,47.258,47.3252,47.1908,47.3,10034.0
2020-06-30 10:25:00,56.32,56.33,56.18,56.22,15070.0,47.3084,47.3168,47.1908,47.2244,15070.0
2020-06-30 10:30:00,56.24,56.27,56.18,56.25,16033.0,47.2412,47.2664,47.1908,47.2496,16033.0
2020-06-30 10:35:00,56.23,56.3,56.16,56.18,10542.0,47.2328,47.2916,47.174,47.1908,10542.0
2020-06-30 10:40:00,56.2,56.34,56.17,56.25,13114.0,47.2076,47.3252,47.1824,47.2496,13114.0
2020-06-30 10:45:00,56.24,56.24,56.1,56.11,12337.0,47.2412,47.2412,47.1236,47.132,12337.0
2020-06-30 10:50:00,56.13,56.29,56.13,56.23,11176.0,47.1488,47.2832,47.1488,47.2328,11176.0
2020-06-30 10:55:00,56.24,56.3,56.17,56.29,12731.0,47.2412,47.2916,47.1824,47.2832,12731.0
2020-06-30 11:00:00,56.28,56.35,56.25,56.33,18388.0,47.2748,47.3336,47.2496,47.3168,18388.0
2020-06-30 11:05:00,56.33,56.37,56.24,56.24,11874.0,47.3168,47.3504,47.2412,47.2412,11874.0
2020-06-30 11:10:00,56.25,56.3,56.21,56.27,9777.0,47.2496,47.2916,47.216,47.2664,9777.0
2020-06-30 11:15:00,56.29,56.37,56.26,56.35,9861.0,47.2832,47.3504,47.258,47.3336,9861.0
2020-06-30 11:20:00,56.35,56.46,56.32,56.37,11935.0,47.3336,47.426,47.3084,47.3504,11935.0
2020-06-30 11:25:00,56.4,56.44,56.31,56.32,9980.0,47.3756,47.4092,47.3,47.3084,9980.0
2020-06-30 11:30:00,56.29,56.37,56.25,56.28,8650.0,47.2832,47.3504,47.2496,47.2748,8650.0
2020-06-30 11:35:00,56.27,56.29,56.19,56.23,13208.0,47.2664,47.2832,47.1992,47.2328,13208.0
2020-06-30 11:40:00,56.23,56.32,56.19,56.31,9278.0,47.2328,47.3084,47.1992,47.3,9278.0
2020-06-30 11:45:00,56.31,56.45,56.31,56.42,7498.0,47.3,47.4176,47.3,47.3924,7498.0
2020-06-30 11:50:00,56.42,56.42,56.32,56.39,12569.0,47.3924,47.3924,47.3084,47.3672,12569.0
2020-06-30 11:55:00,56.41,56.44,56.39,56.41,6999.0,47.384,47.4092,47.3672,47.384,6999.0
2020-06-30 12:00:00,56.4,56.43,56.34,56.4,9952.0,47.3756,47.4008,47.3252,47.3756,9952.0
2020-06-30 12:05:00,56.4,56.44,56.4,56.43,4685.0,47.3756,47.4092,47.3756,47.4008,4685.0
2020-06-30 12:10:00,56.41,56.49,56.41,56.45,7197.0,47.384,47.4512,47.384,47.4176,7197.0
2020-06-30 12:15:00,56.45,56.51,56.43,56.44,27083.0,47.4176,47.468,47.4008,47.4092,27083.0
2020-06-30 12:20:00,56.44,56.44,56.35,56.39,7791.0,47.4092,47.4092,47.3336,47.3672,7791.0
2020-06-30 12:25:00,56.38,56.43,56.33,56.33,7084.0,47.3588,47.4008,47.3168,47.3168,7084.0
2020-06-30 12:30:00,56.32,56.37,56.23,56.24,11676.0,47.3084,47.3504,47.2328,47.2412,11676.0
2020-06-30 12:35:00,56.25,56.35,56.23,56.3,5179.0,47.2496,47.3336,47.2328,47.2916,5179.0
2020-06-30 12:40:00,56.31,56.33,56.16,56.2,8846.0,47.3,47.3168,47.174,47.2076,8846.0
2020-06-30 12:45:00,56.19,56.19,56.12,56.15,5547.0,47.1992,47.1992,47.1404,47.1656,5547.0
2020-06-30 12:50:00,56.18,56.26,56.16,56.22,11677.0,47.1908,47.258,47.174,47.2244,11677.0
2020-06-30 12:55:00,56.21,56.24,56.1,56.2,29688.0,47.216,47.2412,47.1236,47.2076,29688.0
2020-06-30 13:00:00,56.21,56.21,56.16,56.18,15329.0,47.216,47.216,47.174,47.1908,15329.0
2020-06-30 13:05:00,56.19,56.22,56.1,56.11,9137.0,47.1992,47.2244,47.1236,47.132,9137.0
2020-06-30 13:10:00,56.11,56.16,56.04,56.08,13035.0,47.132,47.174,47.0732,47.1068,13035.0
2020-06-30 13:15:00,56.07,56.1,55.98,56.1,14573.0,47.0984,47.1236,47.0228,47.1236,14573.0
2020-06-30 13:20:00,56.09,56.22,56.07,56.17,11610.0,47.1152,47.2244,47.0984,47.1824,11610.0
2020-06-30 13:25:00,56.18,56.24,56.14,56.23,12930.0,47.1908,47.2412,47.1572,47.2328,12930.0
2020-06-30 13:30:00,56.23,56.25,56.12,56.14,12243.0,47.2328,47.2496,47.1404,47.1572,12243.0
2020-06-30 13:35:00,56.12,56.17,56.09,56.1,9261.0,47.1404,47.1824,47.1152,47.1236,9261.0
2020-06-30 13:40:00,56.08,56.08,55.98,55.99,9841.0,47.1068,47.1068,47.0228,47.0312,9841.0
2020-06-30 13:45:00,56.03,56.1,56.0,56.03,14744.0,47.0648,47.1236,47.0396,47.0648,14744.0
2020-06-30 13:50:00,56.02,56.17,55.97,56.16,40423.0,47.0564,47.1824,47.0144,47.174,40423.0
2020-06-30 13:55:00,56.18,56.25,56.15,56.17,9529.0,47.1908,47.2496,47.1656,47.1824,9529.0
2020-06-30 14:00:00,56.15,56.16,56.05,56.16,8951.0,47.1656,47.174,47.0816,47.174,8951.0
2020-06-30 14:05:00,56.17,56.24,56.17,56.23,7432.0,47.1824,47.2412,47.1824,47.2328,7432.0
2020-06-30 14:10:00,56.21,56.21,56.08,56.08,14105.0,47.216,47.216,47.1068,47.1068,14105.0
2020-06-30 14:15:00,56.07,56.13,56.04,56.13,13595.0,47.0984,47.1488,47.0732,47.1488,13595.0
2020-06-30 14:20:00,56.11,56.13,56.05,56.09,24938.0,47.132,47.1488,47.0816,47.1152,24938.0
2020-06-30 14:25:00,56.09,56.15,56.09,56.11,15891.0,47.1152,47.1656,47.1152,47.132,15891.0
2020-06-30 14:30:00,56.11,56.2,56.08,56.16,18388.0,47.132,47.2076,47.1068,47.174,18388.0
2020-06-30 14:35:00,56.16,56.22,56.13,56.13,13535.0,47.174,47.2244,47.1488,47.1488,13535.0
2020-06-30 14:40:00,56.14,56.17,56.12,56.17,19198.0,47.1572,47.1824,47.1404,47.1824,19198.0
2020-06-30 14:45:00,56.16,56.26,56.12,56.26,26972.0,47.174,47.258,47.1404,47.258,26972.0
2020-06-30 14:50:00,56.25,56.26,56.17,56.18,15254.0,47.2496,47.258,47.1824,47.1908,15254.0
2020-06-30 14:55:00,56.16,56.25,56.16,56.22,21771.0,47.174,47.2496,47.174,47.2244,21771.0
2020-06-30 15:00:00,56.22,56.24,56.03,56.04,20004.0,47.2244,47.2412,47.0648,47.0732,20004.0
2020-06-30 15:05:00,56.04,56.09,56.0,56.04,16373.0,47.0732,47.1152,47.0396,47.0732,16373.0
2020-06-30 15:10:00,56.03,56.14,56.02,56.1,12417.0,47.0648,47.1572,47.0564,47.1236,12417.0
2020-06-30 15:15:00,56.1,56.18,56.04,56.17,16427.0,47.1236,47.1908,47.0732,47.1824,16427.0
2020-06-30 15:20:00,56.16,56.27,56.13,56.23,12712.0,47.174,47.2664,47.1488,47.2328,12712.0
2020-06-30 15:25:00,56.24,56.3,56.22,56.24,29305.0,47.2412,47.2916,47.2244,47.2412,29305.0
2020-06-30 15:30:00,56.23,56.33,56.14,56.31,26577.0,47.2328,47.3168,47.1572,47.3,26577.0
2020-06-30 15:35:00,56.32,56.35,56.25,56.27,35510.0,47.3084,47.3336,47.2496,47.2664,35510.0
2020-06-30 15:40:00,56.29,56.37,56.28,56.3,40864.0,47.2832,47.3504,47.2748,47.2916,40864.0
2020-06-30 15:45:00,56.3,56.39,56.24,56.27,40079.0,47.2916,47.3672,47.2412,47.2664,40079.0
2020-06-30 15:50:00,56.27,56.74,56.27,56.73,145823.0,47.2664,47.6612,47.2664,47.6528,145823.0
2020-06-30 15:55:00,56.71,56.8,56.51,56.66,197879.0,47.636,47.7116,47.468,47.594,197879.0
2020-07-01 09:30:00,56.78,57.53,56.76,57.39,103188.0,47.6948,48.3248,47.678,48.2072,103188.0
2020-07-01 09:35:00,57.4,57.56,56.83,56.9,44535.0,48.2156,48.35,47.7368,47.7956,44535.0
2020-07-01 09:40:00,56.92,57.03,56.74,56.9,25054.0,47.8124,47.9048,47.6612,47.7956,25054.0
2020-07-01 09:45:00,56.92,56.99,56.8,56.8,29459.0,47.8124,47.8712,47.7116,47.7116,29459.0
2020-07-01 09:50:00,56.81,56.91,56.45,56.45,40603.0,47.72,47.804,47.4176,47.4176,40603.0
2020-07-01 09:55:00,56.47,56.56,56.4,56.56,21290.0,47.4344,47.51,47.3756,47.51,21290.0
2020-07-01 10:00:00,56.56,56.86,56.56,56.67,31226.0,47.51,47.762,47.51,47.6024,31226.0
2020-07-01 10:05:00,56.67,56.8,56.64,56.72,16344.0,47.6024,47.7116,47.5772,47.6444,16344.0
2020-07-01 10:10:00,56.72,56.76,56.47,56.47,22466.0,47.6444,47.678,47.4344,47.4344,22466.0
2020-07-01 10:15:00,56.49,56.53,56.41,56.45,18437.0,47.4512,47.4848,47.384,47.4176,18437.0
2020-07-01 10:20:00,56.47,56.47,56.23,56.27,14273.0,47.4344,47.4344,47.2328,47.2664,14273.0
2020-07-01 10:25:00,56.24,56.5,56.24,56.5,36311.0,47.2412,47.4596,47.2412,47.4596,36311.0
2020-07-01 10:30:00,56.5,56.64,56.47,56.58,13546.0,47.4596,47.5772,47.4344,47.5268,13546.0
2020-07-01 10:35:00,56.57,56.59,56.43,56.59,9752.0,47.5184,47.5352,47.4008,47.5352,9752.0
2020-07-01 10:40:00,56.61,56.61,56.41,56.45,12109.0,47.552,47.552,47.384,47.4176,12109.0
2020-07-01 10:45:00,56.42,56.43,56.24,56.25,28134.0,47.3924,47.4008,47.2412,47.2496,28134.0
2020-07-01 10:50:00,56.32,56.47,56.26,56.39,12433.0,47.3084,47.4344,47.258,47.3672,12433.0
2020-07-01 10:55:00,56.39,56.48,56.3,56.46,29014.0,47.3672,47.4428,47.2916,47.426,29014.0
2020-07-01 11:00:00,56.44,56.44,56.28,56.35,7455.0,47.4092,47.4092,47.2748,47.3336,7455.0
2020-07-01 11:05:00,56.37,56.43,56.33,56.35,6811.0,47.3504,47.4008,47.3168,47.3336,6811.0
2020-07-01 11:10:00,56.35,56.36,56.14,56.28,8868.0,47.3336,47.342,47.1572,47.2748,8868.0
2020-07-01 11:15:00,56.28,56.32,56.02,56.02,17219.0,47.2748,47.3084,47.0564,47.0564,17219.0
2020-07-01 11:20:00,56.01,56.05,55.9,55.91,20499.0,47.048,47.0816,46.9556,46.964,20499.0
2020-07-01 11:25:00,55.92,55.94,55.73,55.76,41866.0,46.9724,46.9892,46.8128,46.838,41866.0
2020-07-01 11:30:00,55.79,55.96,55.79,55.95,13872.0,46.8632,47.006,46.8632,46.9976,13872.0
2020-07-01 11:35:00,55.97,56.09,55.96,56.08,12236.0,47.0144,47.1152,47.006,47.1068,12236.0
2020-07-01 11:40:00,56.08,56.17,56.06,56.15,7237.0,47.1068,47.1824,47.09,47.1656,7237.0
2020-07-01 11:45:00,56.15,56.2,56.14,56.16,8176.0,47.1656,47.2076,47.1572,47.174,8176.0
2020-07-01 11:50:00,56.15,56.21,56.14,56.19,7394.0,47.1656,47.216,47.1572,47.1992,7394.0
2020-07-01 11:55:00,56.19,56.23,56.11,56.14,14997.0,47.1992,47.2328,47.132,47.1572,14997.0
2020-07-01 12:00:00,56.15,56.26,56.11,56.23,8507.0,47.1656,47.258,47.132,47.2328,8507.0
2020-07-01 12:05:00,56.24,56.32,56.23,56.3,16704.0,47.2412,47.3084,47.2328,47.2916,16704.0
2020-07-01 12:10:00,56.3,56.4,56.3,56.34,14014.0,47.2916,47.3756,47.2916,47.3252,14014.0
2020-07-01 12:15:00,56.34,56.46,56.32,56.46,11921.0,47.3252,47.426,47.3084,47.426,11921.0
2020-07-01 12:20:00,56.46,56.48,56.42,56.43,7761.0,47.426,47.4428,47.3924,47.4008,7761.0
2020-07-01 12:25:00,56.44,56.49,56.4,56.4,9351.0,47.4092,47.4512,47.3756,47.3756,9351.0
2020-07-01 12:30:00,56.41,56.48,56.38,56.38,10778.0,47.384,47.4428,47.3588,47.3588,10778.0
2020-07-01 12:35:00,56.41,56.51,56.4,56.5,4859.0,47.384,47.468,47.3756,47.4596,4859.0
2020-07-01 12:40:00,56.49,56.5,56.44,56.45,7552.0,47.4512,47.4596,47.4092,47.4176,7552.0
2020-07-01 12:45:00,56.46,56.47,56.25,56.4,8318.0,47.426,47.4344,47.2496,47.3756,8318.0
2020-07-01 12:50:00,56.41,56.42,56.31,56.35,7844.0,47.384,47.3924,47.3,47.3336,7844.0
2020-07-01 12:55:00,56.36,56.44,56.31,56.36,6507.0,47.342,47.4092,47.3,47.342,6507.0
2020-07-01 13:00:00,56.37,56.37,56.27,56.28,11114.0,47.3504,47.3504,47.2664,47.2748,11114.0
2020-07-01 13:05:00,56.28,56.31,56.24,56.24,6663.0,47.2748,47.3,47.2412,47.2412,6663.0
2020-07-01 13:10:00,56.23,56.31,56.21,56.31,6426.0,47.2328,47.3,47.216,47.3,6426.0
2020-07-01 13:15:00,56.32,56.32,56.26,56.27,6371.0,47.3084,47.3084,47.258,47.2664,6371.0
2020-07-01 13:20:00,56.27,56.36,56.23,56.35,9277.0,47.2664,47.342,47.2328,47.3336,9277.0
2020-07-01 13:25:00,56.38,56.39,56.22,56.24,11437.0,47.3588,47.3672,47.2244,47.2412,11437.0
2020-07-01 13:30:00,56.23,56.24,56.13,56.16,13427.0,47.2328,47.2412,47.1488,47.174,13427.0
2020-07-01 13:35:00,56.16,56.29,56.16,56.28,7589.0,47.174,47.2832,47.174,47.2748,7589.0
2020-07-01 13:40:00,56.27,56.27,56.12,56.13,7233.0,47.2664,47.2664,47.1404,47.1488,7233.0
2020-07-01 13:45:00,56.14,56.15,56.07,56.11,5286.0,47.1572,47.1656,47.0984,47.132,5286.0
2020-07-01 13:50:00,56.11,56.17,56.08,56.15,9218.0,47.132,47.1824,47.1068,47.1656,9218.0
2020-07-01 13:55:00,56.16,56.18,56.08,56.13,9123.0,47.174,47.1908,47.1068,47.1488,9123.0
2020-07-01 14:00:00,56.19,56.26,56.16,56.23,7413.0,47.1992,47.258,47.174,47.2328,7413.0
2020-07-01 14:05:00,56.25,56.25,56.09,56.15,7543.0,47.2496,47.2496,47.1152,47.1656,7543.0
2020-07-01 14:10:00,56.15,56.15,56.07,56.09,12402.0,47.1656,47.1656,47.0984,47.1152,12402.0
2020-07-01 14:15:00,56.1,56.14,56.07,56.07,6851.0,47.1236,47.1572,47.0984,47.0984,6851.0
2020-07-01 14:20:00,56.09,56.09,56.02,56.02,8406.0,47.1152,47.1152,47.0564,47.0564,8406.0
2020-07-01 14:25:00,56.02,56.1,55.99,56.08,9765.0,47.0564,47.1236,47.0312,47.1068,9765.0
2020-07-01 14:30:00,56.08,56.12,55.98,56.02,12466.0,47.1068,47.1404,47.0228,47.0564,12466.0
2020-07-01 14:35:00,56.02,56.03,55.96,55.96,9327.0,47.0564,47.0648,47.006,47.006,9327.0
2020-07-01 14:40:00,55.97,56.02,55.95,55.96,5785.0,47.0144,47.0564,46.9976,47.006,5785.0
2020-07-01 14:45:00,55.98,56.01,55.94,55.99,8910.0,47.0228,47.048,46.9892,47.0312,8910.0
2020-07-01 14:50:00,56.01,56.08,55.99,56.07,11812.0,47.048,47.1068,47.0312,47.0984,11812.0
2020-07-01 14:55:00,56.08,56.18,56.06,56.16,6574.0,47.1068,47.1908,47.09,47.174,6574.0
2020-07-01 15:00:00,56.18,56.23,56.14,56.22,10706.0,47.1908,47.2328,47.1572,47.2244,10706.0
2020-07-01 15:05:00,56.23,56.25,56.18,56.18,11911.0,47.2328,47.2496,47.1908,47.1908,11911.0
2020-07-01 15:10:00,56.19,56.2,56.07,56.11,10884.0,47.1992,47.2076,47.0984,47.132,10884.0
2020-07-01 15:15:00,56.12,56.21,56.1,56.21,16349.0,47.1404,47.216,47.1236,47.216,16349.0
2020-07-01 15:20:00,56.2,56.34,56.17,56.32,14114.0,47.2076,47.3252,47.1824,47.3084,14114.0
2020-07-01 15:25:00,56.33,56.36,56.27,56.27,28577.0,47.3168,47.342,47.2664,47.2664,28577.0
2020-07-01 15:30:00,56.27,56.3,56.18,56.19,36096.0,47.2664,47.2916,47.1908,47.1992,36096.0
2020-07-01 15:35:00,56.18,56.25,56.15,56.22,32170.0,47.1908,47.2496,47.1656,47.2244,32170.0
2020-07-01 15:40:00,56.22,56.29,56.15,56.2,42106.0,47.2244,47.2832,47.1656,47.2076,42106.0
2020-07-01 15:45:00,56.21,56.25,56.19,56.24,23896.0,47.216,47.2496,47.1992,47.2412,23896.0
2020-07-01 15:50:00,56.23,56.25,56.14,56.19,41323.0,47.2328,47.2496,47.1572,47.1992,41323.0
2020-07-01 15:55:00,56.18,56.19,56.04,56.17,91793.0,47.1908,47.1992,47.0732,47.1824,91793.0
2020-07-02 09:30:00,57.03,57.19,57.0,57.17,59232.0,47.9048,48.0392,47.8796,48.0224,59232.0
2020-07-02 09:35:00,57.18,57.23,56.89,56.98,47729.0,48.0308,48.0728,47.7872,47.8628,47729.0
2020-07-02 09:40:00,56.98,57.03,56.92,57.02,51205.0,47.8628,47.9048,47.8124,47.8964,51205.0
2020-07-02 09:45:00,57.03,57.13,56.91,56.95,25804.0,47.9048,47.9888,47.804,47.8376,25804.0
2020-07-02 09:50:00,56.96,57.14,56.96,57.09,10071.0,47.846,47.9972,47.846,47.9552,10071.0
2020-07-02 09:55:00,57.08,57.14,57.01,57.01,14357.0,47.9468,47.9972,47.888,47.888,14357.0
2020-07-02 10:00:00,56.96,57.11,56.91,56.92,27762.0,47.846,47.972,47.804,47.8124,27762.0
2020-07-02 10:05:00,56.91,56.98,56.83,56.89,29920.0,47.804,47.8628,47.7368,47.7872,29920.0
2020-07-02 10:10:00,56.88,56.89,56.54,56.57,24661.0,47.7788,47.7872,47.4932,47.5184,24661.0
2020-07-02 10:15:00,56.57,56.72,56.57,56.61,14331.0,47.5184,47.6444,47.5184,47.552,14331.0
2020-07-02 10:20:00,56.61,56.63,56.44,56.47,22285.0,47.552,47.5688,47.4092,47.4344,22285.0
2020-07-02 10:25:00,56.44,56.46,56.2,56.21,35812.0,47.4092,47.426,47.2076,47.216,35812.0
2020-07-02 10:30:00,56.21,56.24,56.1,56.14,41115.0,47.216,47.2412,47.1236,47.1572,41115.0
2020-07-02 10:35:00,56.14,56.24,56.14,56.18,16996.0,47.1572,47.2412,47.1572,47.1908,16996.0
2020-07-02 10:40:00,56.18,56.34,56.18,56.31,14276.0,47.1908,47.3252,47.1908,47.3,14276.0
2020-07-02 10:45:00,56.3,56.33,56.06,56.11,15545.0,47.2916,47.3168,47.09,47.132,15545.0
2020-07-02 10:50:00,56.1,56.15,55.92,56.04,29827.0,47.1236,47.1656,46.9724,47.0732,29827.0
2020-07-02 10:55:00,56.04,56.09,55.99,56.05,11833.0,47.0732,47.1152,47.0312,47.0816,11833.0
2020-07-02 11:00:00,56.04,56.15,55.91,55.93,119759.0,47.0732,47.1656,46.964,46.9808,119759.0
2020-07-02 11:05:00,55.95,55.99,55.76,55.77,35526.0,46.9976,47.0312,46.838,46.8464,35526.0
2020-07-02 11:10:00,55.78,55.78,55.63,55.65,26002.0,46.8548,46.8548,46.7288,46.7456,26002.0
2020-07-02 11:15:00,55.65,55.67,55.51,55.65,29510.0,46.7456,46.7624,46.628,46.7456,29510.0
2020-07-02 11:20:00,55.65,55.78,55.63,55.75,23977.0,46.7456,46.8548,46.7288,46.8296,23977.0
2020-07-02 11:25:00,55.72,55.76,55.61,55.69,30289.0,46.8044,46.838,46.712,46.7792,30289.0
2020-07-02 11:30:00,55.71,55.8,55.64,55.8,45703.0,46.796,46.8716,46.7372,46.8716,45703.0
2020-07-02 11:35:00,55.81,55.95,55.77,55.89,46928.0,46.88,46.9976,46.8464,46.9472,46928.0
2020-07-02 11:40:00,55.86,55.93,55.84,55.91,16569.0,46.922,46.9808,46.9052,46.964,16569.0
2020-07-02 11:45:00,55.92,55.95,55.9,55.93,11791.0,46.9724,46.9976,46.9556,46.9808,11791.0
2020-07-02 11:50:00,55.94,55.95,55.77,55.85,26944.0,46.9892,46.9976,46.8464,46.9136,26944.0
2020-07-02 11:55:00,55.86,55.88,55.77,55.79,11427.0,46.922,46.9388,46.8464,46.8632,11427.0
2020-07-02 12:00:00,55.8,55.82,55.49,55.54,35204.0,46.8716,46.8884,46.6112,46.6532,35204.0
2020-07-02 12:05:00,55.55,55.6,55.51,55.6,20200.0,46.6616,46.7036,46.628,46.7036,20200.0
2020-07-02 12:10:00,55.61,55.61,55.54,55.6,16842.0,46.712,46.712,46.6532,46.7036,16842.0
2020-07-02 12:15:00,55.59,55.75,55.55,55.75,61637.0,46.6952,46.8296,46.6616,46.8296,61637.0
2020-07-02 12:20:00,55.74,55.81,55.7,55.78,20036.0,46.8212,46.88,46.7876,46.8548,20036.0
2020-07-02 12:25:00,55.78,55.79,55.69,55.74,20803.0,46.8548,46.8632,46.7792,46.8212,20803.0
2020-07-02 12:30:00,55.75,55.87,55.75,55.83,27470.0,46.8296,46.9304,46.8296,46.8968,27470.0
2020-07-02 12:35:00,55.84,55.91,55.8,55.88,18949.0,46.9052,46.964,46.8716,46.9388,18949.0
2020-07-02 12:40:00,55.87,55.92,55.84,55.91,13376.0,46.9304,46.9724,46.9052,46.964,13376.0
2020-07-02 12:45:00,55.91,55.95,55.89,55.9,11348.0,46.964,46.9976,46.9472,46.9556,11348.0
2020-07-02 12:50:00,55.9,55.92,55.78,55.79,13103.0,46.9556,46.9724,46.8548,46.8632,13103.0
2020-07-02 12:55:00,55.8,55.81,55.66,55.73,31980.0,46.8716,46.88,46.754,46.8128,31980.0
2020-07-02 13:00:00,55.71,55.74,55.65,55.72,12521.0,46.796,46.8212,46.7456,46.8044,12521.0
2020-07-02 13:05:00,55.71,55.76,55.7,55.73,22228.0,46.796,46.838,46.7876,46.8128,22228.0
2020-07-02 13:10:00,55.73,55.73,55.64,55.71,12955.0,46.8128,46.8128,46.7372,46.796,12955.0
2020-07-02 13:15:00,55.69,55.73,55.66,55.72,14136.0,46.7792,46.8128,46.754,46.8044,14136.0
2020-07-02 13:20:00,55.72,55.74,55.67,55.7,15965.0,46.8044,46.8212,46.7624,46.7876,15965.0
2020-07-02 13:25:00,55.71,55.71,55.66,55.71,10012.0,46.796,46.796,46.754,46.796,10012.0
2020-07-02 13:30:00,55.69,55.7,55.6,55.62,13083.0,46.7792,46.7876,46.7036,46.7204,13083.0
2020-07-02 13:35:00,55.63,55.63,55.56,55.61,16661.0,46.7288,46.7288,46.67,46.712,16661.0
2020-07-02 13:40:00,55.62,55.71,55.57,55.7,17030.0,46.7204,46.796,46.6784,46.7876,17030.0
2020-07-02 13:45:00,55.69,55.73,55.66,55.66,12522.0,46.7792,46.8128,46.754,46.754,12522.0
2020-07-02 13:50:00,55.67,55.67,55.63,55.64,14387.0,46.7624,46.7624,46.7288,46.7372,14387.0
2020-07-02 13:55:00,55.63,55.64,55.51,55.55,22206.0,46.7288,46.7372,46.628,46.6616,22206.0
2020-07-02 14:00:00,55.55,55.58,55.42,55.44,39832.0,46.6616,46.6868,46.5524,46.5692,39832.0
2020-07-02 14:05:00,55.44,55.53,55.43,55.45,14571.0,46.5692,46.6448,46.5608,46.5776,14571.0
2020-07-02 14:10:00,55.45,55.46,55.37,55.39,21355.0,46.5776,46.586,46.5104,46.5272,21355.0
2020-07-02 14:15:00,55.39,55.5,55.38,55.49,16821.0,46.5272,46.6196,46.5188,46.6112,16821.0
2020-07-02 14:20:00,55.48,55.53,55.42,55.53,16236.0,46.6028,46.6448,46.5524,46.6448,16236.0
2020-07-02 14:25:00,55.53,55.58,55.51,55.53,16153.0,46.6448,46.6868,46.628,46.6448,16153.0
2020-07-02 14:30:00,55.52,55.62,55.51,55.61,13909.0,46.6364,46.7204,46.628,46.712,13909.0
2020-07-02 14:35:00,55.6,55.61,55.58,55.59,17211.0,46.7036,46.712,46.6868,46.6952,17211.0
2020-07-02 14:40:00,55.59,55.59,55.52,55.53,15496.0,46.6952,46.6952,46.6364,46.6448,15496.0
2020-07-02 14:45:00,55.54,55.55,55.51,55.54,9937.0,46.6532,46.6616,46.628,46.6532,9937.0
2020-07-02 14:50:00,55.52,55.61,55.5,55.53,14680.0,46.6364,46.712,46.6196,46.6448,14680.0
2020-07-02 14:55:00,55.53,55.56,55.51,55.53,16964.0,46.6448,46.67,46.628,46.6448,16964.0
2020-07-02 15:00:00,55.53,55.57,55.46,55.47,18241.0,46.6448,46.6784,46.586,46.5944,18241.0
2020-07-02 15:05:00,55.48,55.51,55.42,55.42,20731.0,46.6028,46.628,46.5524,46.5524,20731.0
2020-07-02 15:10:00,55.42,55.42,55.29,55.39,31864.0,46.5524,46.5524,46.4432,46.5272,31864.0
2020-07-02 15:15:00,55.4,55.47,55.39,55.42,18912.0,46.5356,46.5944,46.5272,46.5524,18912.0
2020-07-02 15:20:00,55.42,55.5,55.4,55.49,25225.0,46.5524,46.6196,46.5356,46.6112,25225.0
2020-07-02 15:25:00,55.48,55.48,55.38,55.41,35544.0,46.6028,46.6028,46.5188,46.544,35544.0
2020-07-02 15:30:00,55.41,55.48,55.37,55.47,38792.0,46.544,46.6028,46.5104,46.5944,38792.0
2020-07-02 15:35:00,55.44,55.45,55.41,55.43,18215.0,46.5692,46.5776,46.544,46.5608,18215.0
2020-07-02 15:40:00,55.44,55.45,55.38,55.43,23552.0,46.5692,46.5776,46.5188,46.5608,23552.0
2020-07-02 15:45:00,55.43,55.47,55.36,55.4,37304.0,46.5608,46.5944,46.502,46.5356,37304.0
2020-07-02 15:50:00,55.4,55.41,55.25,55.26,60997.0,46.5356,46.544,46.4096,46.418,60997.0
2020-07-02 15:55:00,55.25,55.4,55.24,55.4,120603.0,46.4096,46.5356,46.4012,46.5356,120603.0
2020-07-06 09:30:00,56.23,56.56,56.17,56.33,101153.0,47.2328,47.51,47.1824,47.3168,101153.0
2020-07-06 09:35:00,56.31,56.34,55.95,55.95,55122.0,47.3,47.3252,46.9976,46.9976,55122.0
2020-07-06 09:40:00,55.99,56.03,55.9,55.94,40791.0,47.0312,47.0648,46.9556,46.9892,40791.0
2020-07-06 09:45:00,55.96,56.01,55.9,55.92,38881.0,47.006,47.048,46.9556,46.9724,38881.0
2020-07-06 09:50:00,55.96,56.1,55.94,56.1,18497.0,47.006,47.1236,46.9892,47.1236,18497.0
2020-07-06 09:55:00,56.11,56.23,56.11,56.23,36645.0,47.132,47.2328,47.132,47.2328,36645.0
2020-07-06 10:00:00,56.25,56.37,56.07,56.07,37720.0,47.2496,47.3504,47.0984,47.0984,37720.0
2020-07-06 10:05:00,56.09,56.09,55.85,55.88,48878.0,47.1152,47.1152,46.9136,46.9388,48878.0
2020-07-06 10:10:00,55.86,55.97,55.84,55.89,44528.0,46.922,47.0144,46.9052,46.9472,44528.0
2020-07-06 10:15:00,55.89,55.89,55.77,55.8,37029.0,46.9472,46.9472,46.8464,46.8716,37029.0
2020-07-06 10:20:00,55.78,55.81,55.64,55.65,37632.0,46.8548,46.88,46.7372,46.7456,37632.0
2020-07-06 10:25:00,55.66,55.72,55.61,55.71,13864.0,46.754,46.8044,46.712,46.796,13864.0
2020-07-06 10:30:00,55.71,55.75,55.64,55.68,30125.0,46.796,46.8296,46.7372,46.7708,30125.0
2020-07-06 10:35:00,55.68,55.72,55.57,55.68,45399.0,46.7708,46.8044,46.6784,46.7708,45399.0
2020-07-06 10:40:00,55.68,55.71,55.57,55.71,29169.0,46.7708,46.796,46.6784,46.796,29169.0
2020-07-06 10:45:00,55.7,55.75,55.6,55.66,41069.0,46.7876,46.8296,46.7036,46.754,41069.0
2020-07-06 10:50:00,55.66,55.74,55.65,55.7,36863.0,46.754,46.8212,46.7456,46.7876,36863.0
2020-07-06 10:55:00,55.69,55.76,55.66,55.69,34138.0,46.7792,46.838,46.754,46.7792,34138.0
2020-07-06 11:00:00,55.7,55.71,55.66,55.66,33456.0,46.7876,46.796,46.754,46.754,33456.0
2020-07-06 11:05:00,55.66,55.73,55.65,55.68,23607.0,46.754,46.8128,46.7456,46.7708,23607.0
2020-07-06 11:10:00,55.67,55.71,55.64,55.65,22671.0,46.7624,46.796,46.7372,46.7456,22671.0
2020-07-06 11:15:00,55.65,55.7,55.63,55.69,23979.0,46.7456,46.7876,46.7288,46.7792,23979.0
2020-07-06 11:20:00,55.71,55.71,55.64,55.71,50771.0,46.796,46.796,46.7372,46.796,50771.0
2020-07-06 11:25:00,55.71,55.79,55.69,55.79,47442.0,46.796,46.8632,46.7792,46.8632,47442.0
2020-07-06 11:30:00,55.8,55.84,55.71,55.76,19295.0,46.8716,46.9052,46.796,46.838,19295.0
2020-07-06 11:35:00,55.77,55.94,55.77,55.83,22939.0,46.8464,46.9892,46.8464,46.8968,22939.0
2020-07-06 11:40:00,55.84,55.86,55.78,55.84,14051.0,46.9052,46.922,46.8548,46.9052,14051.0
2020-07-06 11:45:00,55.83,55.86,55.78,55.82,19532.0,46.8968,46.922,46.8548,46.8884,19532.0
2020-07-06 11:50:00,55.81,55.87,55.76,55.78,19998.0,46.88,46.9304,46.838,46.8548,19998.0
2020-07-06 11:55:00,55.75,55.76,55.61,55.62,18786.0,46.8296,46.838,46.712,46.7204,18786.0
2020-07-06 12:00:00,55.61,55.68,55.6,55.66,21428.0,46.712,46.7708,46.7036,46.754,21428.0
2020-07-06 12:05:00,55.66,55.66,55.58,55.65,10461.0,46.754,46.754,46.6868,46.7456,10461.0
2020-07-06 12:10:00,55.64,55.71,55.62,55.67,8882.0,46.7372,46.796,46.7204,46.7624,8882.0
2020-07-06 12:15:00,55.68,55.71,55.62,55.62,13799.0,46.7708,46.796,46.7204,46.7204,13799.0
2020-07-06 12:20:00,55.62,55.69,55.58,55.69,13669.0,46.7204,46.7792,46.6868,46.7792,13669.0
2020-07-06 12:25:00,55.69,55.73,55.68,55.71,8609.0,46.7792,46.8128,46.7708,46.796,8609.0
2020-07-06 12:30:00,55.71,55.71,55.66,55.66,9309.0,46.796,46.796,46.754,46.754,9309.0
2020-07-06 12:35:00,55.66,55.68,55.61,55.66,8154.0,46.754,46.7708,46.712,46.754,8154.0
2020-07-06 12:40:00,55.66,55.7,55.65,55.66,8373.0,46.754,46.7876,46.7456,46.754,8373.0
2020-07-06 12:45:00,55.66,55.68,55.59,55.6,13548.0,46.754,46.7708,46.6952,46.7036,13548.0
2020-07-06 12:50:00,55.61,55.61,55.56,55.58,12808.0,46.712,46.712,46.67,46.6868,12808.0
2020-07-06 12:55:00,55.58,55.66,55.57,55.63,11347.0,46.6868,46.754,46.6784,46.7288,11347.0
2020-07-06 13:00:00,55.64,55.69,55.64,55.66,11457.0,46.7372,46.7792,46.7372,46.754,11457.0
2020-07-06 13:05:00,55.66,55.67,55.52,55.61,26053.0,46.754,46.7624,46.6364,46.712,26053.0
2020-07-06 13:10:00,55.6,55.68,55.6,55.64,8502.0,46.7036,46.7708,46.7036,46.7372,8502.0
2020-07-06 13:15:00,55.63,55.66,55.6,55.62,9746.0,46.7288,46.754,46.7036,46.7204,9746.0
2020-07-06 13:20:00,55.63,55.64,55.55,55.57,39162.0,46.7288,46.7372,46.6616,46.6784,39162.0
2020-07-06 13:25:00,55.57,55.63,55.57,55.61,14335.0,46.6784,46.7288,46.6784,46.712,14335.0
2020-07-06 13:30:00,55.62,55.65,55.61,55.61,22349.0,46.7204,46.7456,46.712,46.712,22349.0
2020-07-06 13:35:00,55.62,55.62,55.55,55.55,15771.0,46.7204,46.7204,46.6616,46.6616,15771.0
2020-07-06 13:40:00,55.56,55.59,55.52,55.52,28394.0,46.67,46.6952,46.6364,46.6364,28394.0
2020-07-06 13:45:00,55.53,55.53,55.46,55.47,15053.0,46.6448,46.6448,46.586,46.5944,15053.0
2020-07-06 13:50:00,55.47,55.49,55.42,55.45,12597.0,46.5944,46.6112,46.5524,46.5776,12597.0
2020-07-06 13:55:00,55.44,55.48,55.41,55.43,15874.0,46.5692,46.6028,46.544,46.5608,15874.0
2020-07-06 14:00:00,55.43,55.44,55.37,55.42,13131.0,46.5608,46.5692,46.5104,46.5524,13131.0
2020-07-06 14:05:00,55.4,55.42,55.27,55.28,37734.0,46.5356,46.5524,46.4264,46.4348,37734.0
2020-07-06 14:10:00,55.28,55.31,55.22,55.23,16948.0,46.4348,46.46,46.3844,46.3928,16948.0
2020-07-06 14:15:00,55.23,55.26,55.19,55.2,15119.0,46.3928,46.418,46.3592,46.3676,15119.0
2020-07-06 14:20:00,55.2,55.23,55.16,55.2,15520.0,46.3676,46.3928,46.334,46.3676,15520.0
2020-07-06 14:25:00,55.2,55.21,55.11,55.14,17064.0,46.3676,46.376,46.292,46.3172,17064.0
2020-07-06 14:30:00,55.14,55.27,55.13,55.27,34548.0,46.3172,46.4264,46.3088,46.4264,34548.0
2020-07-06 14:35:00,55.27,55.31,55.21,55.23,22078.0,46.4264,46.46,46.376,46.3928,22078.0
2020-07-06 14:40:00,55.24,55.24,55.06,55.07,28842.0,46.4012,46.4012,46.25,46.2584,28842.0
2020-07-06 14:45:00,55.06,55.1,55.05,55.08,14517.0,46.25,46.2836,46.2416,46.2668,14517.0
2020-07-06 14:50:00,55.07,55.15,55.04,55.15,23408.0,46.2584,46.3256,46.2332,46.3256,23408.0
2020-07-06 14:55:00,55.16,55.21,55.12,55.12,34283.0,46.334,46.376,46.3004,46.3004,34283.0
2020-07-06 15:00:00,55.11,55.19,55.05,55.05,19526.0,46.292,46.3592,46.2416,46.2416,19526.0
2020-07-06 15:05:00,55.05,55.09,55.01,55.02,40008.0,46.2416,46.2752,46.208,46.2164,40008.0
2020-07-06 15:10:00,55.02,55.18,55.0,55.17,38207.0,46.2164,46.3508,46.1996,46.3424,38207.0
2020-07-06 15:15:00,55.16,55.17,55.09,55.13,20983.0,46.334,46.3424,46.2752,46.3088,20983.0
2020-07-06 15:20:00,55.12,55.19,55.1,55.11,29608.0,46.3004,46.3592,46.2836,46.292,29608.0
2020-07-06 15:25:00,55.11,55.13,55.04,55.12,38763.0,46.292,46.3088,46.2332,46.3004,38763.0
2020-07-06 15:30:00,55.13,55.18,55.04,55.05,31589.0,46.3088,46.3508,46.2332,46.2416,31589.0
2020-07-06 15:35:00,55.06,55.13,55.03,55.13,38368.0,46.25,46.3088,46.2248,46.3088,38368.0
2020-07-06 15:40:00,55.12,55.17,55.1,55.14,49047.0,46.3004,46.3424,46.2836,46.3172,49047.0
2020-07-06 15:45:00,55.13,55.32,55.12,55.32,79780.0,46.3088,46.4684,46.3004,46.4684,79780.0
2020-07-06 15:50:00,55.34,55.4,55.28,55.31,99629.0,46.4852,46.5356,46.4348,46.46,99629.0
2020-07-06 15:55:00,55.31,55.36,55.21,55.36,177413.0,46.46,46.502,46.376,46.502,177413.0
2020-07-07 09:30:00,55.0,55.13,54.65,55.08,64878.0,46.1996,46.3088,45.9056,46.2668,64878.0
2020-07-07 09:35:00,55.05,55.1,54.91,54.92,22582.0,46.2416,46.2836,46.124,46.1324,22582.0
2020-07-07 09:40:00,54.92,55.1,54.92,55.02,13227.0,46.1324,46.2836,46.1324,46.2164,13227.0
2020-07-07 09:45:00,55.04,55.04,54.83,54.83,18513.0,46.2332,46.2332,46.0568,46.0568,18513.0
2020-07-07 09:50:00,54.85,54.86,54.76,54.79,39546.0,46.0736,46.082,45.998,46.0232,39546.0
2020-07-07 09:55:00,54.79,54.82,54.62,54.67,47827.0,46.0232,46.0484,45.8804,45.9224,47827.0
2020-07-07 10:00:00,54.68,54.75,54.58,54.68,49180.0,45.9308,45.9896,45.8468,45.9308,49180.0
2020-07-07 10:05:00,54.7,54.73,54.56,54.58,66762.0,45.9476,45.9728,45.83,45.8468,66762.0
2020-07-07 10:10:00,54.57,54.79,54.55,54.64,24274.0,45.8384,46.0232,45.8216,45.8972,24274.0
2020-07-07 10:15:00,54.64,54.79,54.59,54.71,29924.0,45.8972,46.0232,45.8552,45.956,29924.0
2020-07-07 10:20:00,54.72,54.72,54.5,54.69,39667.0,45.9644,45.9644,45.7796,45.9392,39667.0
2020-07-07 10:25:00,54.67,54.72,54.55,54.58,35973.0,45.9224,45.9644,45.8216,45.8468,35973.0
2020-07-07 10:30:00,54.6,54.6,54.48,54.52,42833.0,45.8636,45.8636,45.7628,45.7964,42833.0
2020-07-07 10:35:00,54.52,54.61,54.52,54.52,21199.0,45.7964,45.872,45.7964,45.7964,21199.0
2020-07-07 10:40:00,54.52,54.52,54.3,54.33,44465.0,45.7964,45.7964,45.6116,45.6368,44465.0
2020-07-07 10:45:00,54.34,54.35,54.2,54.32,44478.0,45.6452,45.6536,45.5276,45.6284,44478.0
2020-07-07 10:50:00,54.33,54.41,54.23,54.32,41640.0,45.6368,45.704,45.5528,45.6284,41640.0
2020-07-07 10:55:00,54.33,54.37,54.22,54.25,50933.0,45.6368,45.6704,45.5444,45.5696,50933.0
2020-07-07 11:00:00,54.25,54.31,54.17,54.31,46320.0,45.5696,45.62,45.5024,45.62,46320.0
2020-07-07 11:05:00,54.33,54.54,54.3,54.49,33223.0,45.6368,45.8132,45.6116,45.7712,33223.0
2020-07-07 11:10:00,54.49,54.56,54.44,54.44,23164.0,45.7712,45.83,45.7292,45.7292,23164.0
2020-07-07 11:15:00,54.45,54.5,54.42,54.44,29840.0,45.7376,45.7796,45.7124,45.7292,29840.0
2020-07-07 11:20:00,54.45,54.63,54.45,54.57,65185.0,45.7376,45.8888,45.7376,45.8384,65185.0
2020-07-07 11:25:00,54.58,54.6,54.5,54.54,21015.0,45.8468,45.8636,45.7796,45.8132,21015.0
2020-07-07 11:30:00,54.55,54.55,54.41,54.42,196982.0,45.8216,45.8216,45.704,45.7124,196982.0
2020-07-07 11:35:00,54.4,54.4,54.19,54.2,80274.0,45.6956,45.6956,45.5192,45.5276,80274.0
2020-07-07 11:40:00,54.21,54.21,54.12,54.14,43221.0,45.536,45.536,45.4604,45.4772,43221.0
2020-07-07 11:45:00,54.14,54.24,54.13,54.22,30523.0,45.4772,45.5612,45.4688,45.5444,30523.0
2020-07-07 11:50:00,54.22,54.37,54.2,54.35,30072.0,45.5444,45.6704,45.5276,45.6536,30072.0
2020-07-07 11:55:00,54.35,54.41,54.27,54.33,16549.0,45.6536,45.704,45.5864,45.6368,16549.0
2020-07-07 12:00:00,54.33,54.37,54.22,54.22,15623.0,45.6368,45.6704,45.5444,45.5444,15623.0
2020-07-07 12:05:00,54.23,54.32,54.22,54.23,21901.0,45.5528,45.6284,45.5444,45.5528,21901.0
2020-07-07 12:10:00,54.23,54.24,54.11,54.13,25253.0,45.5528,45.5612,45.452,45.4688,25253.0
2020-07-07 12:15:00,54.13,54.15,54.09,54.11,24982.0,45.4688,45.4856,45.4352,45.452,24982.0
2020-07-07 12:20:00,54.11,54.12,54.01,54.02,28481.0,45.452,45.4604,45.368,45.3764,28481.0
2020-07-07 12:25:00,54.02,54.07,53.97,54.07,67205.0,45.3764,45.4184,45.3344,45.4184,67205.0
2020-07-07 12:30:00,54.09,54.18,54.04,54.08,24252.0,45.4352,45.5108,45.3932,45.4268,24252.0
2020-07-07 12:35:00,54.05,54.07,53.91,53.93,37968.0,45.4016,45.4184,45.284,45.3008,37968.0
2020-07-07 12:40:00,53.94,54.01,53.92,54.0,18343.0,45.3092,45.368,45.2924,45.3596,18343.0
2020-07-07 12:45:00,54.01,54.03,53.98,54.03,12503.0,45.368,45.3848,45.3428,45.3848,12503.0
2020-07-07 12:50:00,54.0,54.03,53.97,53.98,17581.0,45.3596,45.3848,45.3344,45.3428,17581.0
2020-07-07 12:55:00,53.98,54.05,53.96,54.01,22949.0,45.3428,45.4016,45.326,45.368,22949.0
2020-07-07 13:00:00,54.01,54.07,53.99,54.02,24760.0,45.368,45.4184,45.3512,45.3764,24760.0
2020-07-07 13:05:00,54.02,54.03,53.86,53.9,24887.0,45.3764,45.3848,45.242,45.2756,24887.0
2020-07-07 13:10:00,53.91,54.0,53.9,53.93,10923.0,45.284,45.3596,45.2756,45.3008,10923.0
2020-07-07 13:15:00,53.94,53.94,53.83,53.84,13319.0,45.3092,45.3092,45.2168,45.2252,13319.0
2020-07-07 13:20:00,53.84,53.98,53.82,53.97,23008.0,45.2252,45.3428,45.2084,45.3344,23008.0
2020-07-07 13:25:00,53.96,54.03,53.91,54.01,11296.0,45.326,45.3848,45.284,45.368,11296.0
2020-07-07 13:30:00,54.02,54.06,53.95,53.98,35999.0,45.3764,45.41,45.3176,45.3428,35999.0
2020-07-07 13:35:00,53.99,54.02,53.96,53.97,14847.0,45.3512,45.3764,45.326,45.3344,14847.0
2020-07-07 13:40:00,53.97,54.03,53.92,54.03,14461.0,45.3344,45.3848,45.2924,45.3848,14461.0
2020-07-07 13:45:00,54.03,54.03,53.92,53.96,67416.0,45.3848,45.3848,45.2924,45.326,67416.0
2020-07-07 13:50:00,53.96,54.02,53.93,53.93,73797.0,45.326,45.3764,45.3008,45.3008,73797.0
2020-07-07 13:55:00,53.95,54.06,53.95,54.04,14604.0,45.3176,45.41,45.3176,45.3932,14604.0
2020-07-07 14:00:00,54.05,54.06,53.97,53.98,24295.0,45.4016,45.41,45.3344,45.3428,24295.0
2020-07-07 14:05:00,53.97,54.04,53.95,53.97,18092.0,45.3344,45.3932,45.3176,45.3344,18092.0
2020-07-07 14:10:00,53.98,54.07,53.96,54.06,23053.0,45.3428,45.4184,45.326,45.41,23053.0
2020-07-07 14:15:00,54.07,54.07,53.95,53.97,16324.0,45.4184,45.4184,45.3176,45.3344,16324.0
2020-07-07 14:20:00,53.98,54.01,53.95,53.98,12940.0,45.3428,45.368,45.3176,45.3428,12940.0
2020-07-07 14:25:00,53.97,54.03,53.94,53.94,18304.0,45.3344,45.3848,45.3092,45.3092,18304.0
2020-07-07 14:30:00,53.92,53.92,53.81,53.86,25986.0,45.2924,45.2924,45.2,45.242,25986.0
2020-07-07 14:35:00,53.86,53.88,53.77,53.81,17656.0,45.242,45.2588,45.1664,45.2,17656.0
2020-07-07 14:40:00,53.81,53.95,53.81,53.86,32716.0,45.2,45.3176,45.2,45.242,32716.0
2020-07-07 14:45:00,53.87,53.89,53.81,53.82,15598.0,45.2504,45.2672,45.2,45.2084,15598.0
2020-07-07 14:50:00,53.81,53.84,53.76,53.78,15807.0,45.2,45.2252,45.158,45.1748,15807.0
2020-07-07 14:55:00,53.78,53.94,53.78,53.9,24692.0,45.1748,45.3092,45.1748,45.2756,24692.0
2020-07-07 15:00:00,53.9,53.91,53.72,53.73,21983.0,45.2756,45.284,45.1244,45.1328,21983.0
2020-07-07 15:05:00,53.74,53.84,53.74,53.76,18696.0,45.1412,45.2252,45.1412,45.158,18696.0
2020-07-07 15:10:00,53.76,53.8,53.72,53.73,18524.0,45.158,45.1916,45.1244,45.1328,18524.0
2020-07-07 15:15:00,53.72,53.79,53.7,53.73,22846.0,45.1244,45.1832,45.1076,45.1328,22846.0
2020-07-07 15:20:00,53.73,53.81,53.63,53.8,32656.0,45.1328,45.2,45.0488,45.1916,32656.0
2020-07-07 15:25:00,53.79,53.81,53.63,53.72,56929.0,45.1832,45.2,45.0488,45.1244,56929.0
2020-07-07 15:30:00,53.72,53.77,53.65,53.73,23279.0,45.1244,45.1664,45.0656,45.1328,23279.0
2020-07-07 15:35:00,53.72,53.73,53.63,53.67,37606.0,45.1244,45.1328,45.0488,45.0824,37606.0
2020-07-07 15:40:00,53.66,53.72,53.64,53.66,39696.0,45.074,45.1244,45.0572,45.074,39696.0
2020-07-07 15:45:00,53.66,53.7,53.61,53.66,68745.0,45.074,45.1076,45.032,45.074,68745.0
2020-07-07 15:50:00,53.65,53.65,53.45,53.48,152997.0,45.0656,45.0656,44.8976,44.9228,152997.0
2020-07-07 15:55:00,53.48,53.61,53.48,53.6,191411.0,44.9228,45.032,44.9228,45.0236,191411.0
2020-07-08 09:30:00,53.86,54.47,53.86,54.23,115142.0,45.242,45.7544,45.242,45.5528,115142.0
2020-07-08 09:35:00,54.22,54.39,53.73,54.39,29002.0,45.5444,45.6872,45.1328,45.6872,29002.0
2020-07-08 09:40:00,54.31,54.48,54.19,54.38,31811.0,45.62,45.7628,45.5192,45.6788,31811.0
2020-07-08 09:45:00,54.38,54.66,54.32,54.59,52624.0,45.6788,45.914,45.6284,45.8552,52624.0
2020-07-08 09:50:00,54.6,54.6,54.38,54.39,28354.0,45.8636,45.8636,45.6788,45.6872,28354.0
2020-07-08 09:55:00,54.37,54.51,54.32,54.42,42953.0,45.6704,45.788,45.6284,45.7124,42953.0
2020-07-08 10:00:00,54.41,54.54,54.33,54.43,53419.0,45.704,45.8132,45.6368,45.7208,53419.0
2020-07-08 10:05:00,54.43,54.46,54.32,54.34,37976.0,45.7208,45.746,45.6284,45.6452,37976.0
2020-07-08 10:10:00,54.36,54.47,54.28,54.43,14327.0,45.662,45.7544,45.5948,45.7208,14327.0
2020-07-08 10:15:00,54.41,54.41,54.16,54.18,24859.0,45.704,45.704,45.494,45.5108,24859.0
2020-07-08 10:20:00,54.19,54.19,54.04,54.05,13918.0,45.5192,45.5192,45.3932,45.4016,13918.0
2020-07-08 10:25:00,54.06,54.12,53.99,53.99,20784.0,45.41,45.4604,45.3512,45.3512,20784.0
2020-07-08 10:30:00,53.95,54.11,53.94,54.09,14766.0,45.3176,45.452,45.3092,45.4352,14766.0
2020-07-08 10:35:00,54.09,54.15,54.05,54.14,10636.0,45.4352,45.4856,45.4016,45.4772,10636.0
2020-07-08 10:40:00,54.14,54.25,54.03,54.04,29201.0,45.4772,45.5696,45.3848,45.3932,29201.0
2020-07-08 10:45:00,54.01,54.2,54.0,54.2,31319.0,45.368,45.5276,45.3596,45.5276,31319.0
2020-07-08 10:50:00,54.21,54.26,54.14,54.18,8402.0,45.536,45.578,45.4772,45.5108,8402.0
2020-07-08 10:55:00,54.2,54.24,54.08,54.12,17072.0,45.5276,45.5612,45.4268,45.4604,17072.0
2020-07-08 11:00:00,54.12,54.13,53.99,54.01,13128.0,45.4604,45.4688,45.3512,45.368,13128.0
2020-07-08 11:05:00,54.02,54.06,53.73,53.82,46317.0,45.3764,45.41,45.1328,45.2084,46317.0
2020-07-08 11:10:00,53.82,53.92,53.8,53.89,21465.0,45.2084,45.2924,45.1916,45.2672,21465.0
2020-07-08 11:15:00,53.88,53.91,53.81,53.83,22493.0,45.2588,45.284,45.2,45.2168,22493.0
2020-07-08 11:20:00,53.84,53.84,53.67,53.77,26332.0,45.2252,45.2252,45.0824,45.1664,26332.0
2020-07-08 11:25:00,53.77,53.85,53.69,53.85,17477.0,45.1664,45.2336,45.0992,45.2336,17477.0
2020-07-08 11:30:00,53.83,53.97,53.81,53.93,16587.0,45.2168,45.3344,45.2,45.3008,16587.0
2020-07-08 11:35:00,53.93,53.99,53.9,53.97,13698.0,45.3008,45.3512,45.2756,45.3344,13698.0
2020-07-08 11:40:00,53.99,54.07,53.95,54.05,14797.0,45.3512,45.4184,45.3176,45.4016,14797.0
2020-07-08 11:45:00,54.06,54.13,53.93,53.93,14619.0,45.41,45.4688,45.3008,45.3008,14619.0
2020-07-08 11:50:00,53.96,53.98,53.89,53.96,16545.0,45.326,45.3428,45.2672,45.326,16545.0
2020-07-08 11:55:00,53.93,53.95,53.87,53.88,9406.0,45.3008,45.3176,45.2504,45.2588,9406.0
2020-07-08 12:00:00,53.9,53.95,53.87,53.93,7574.0,45.2756,45.3176,45.2504,45.3008,7574.0
2020-07-08 12:05:00,53.93,54.07,53.92,54.03,8844.0,45.3008,45.4184,45.2924,45.3848,8844.0
2020-07-08 12:10:00,54.04,54.13,54.04,54.1,8787.0,45.3932,45.4688,45.3932,45.4436,8787.0
2020-07-08 12:15:00,54.11,54.14,54.03,54.12,20309.0,45.452,45.4772,45.3848,45.4604,20309.0
2020-07-08 12:20:00,54.12,54.12,54.01,54.01,19221.0,45.4604,45.4604,45.368,45.368,19221.0
2020-07-08 12:25:00,54.02,54.03,53.91,53.93,21542.0,45.3764,45.3848,45.284,45.3008,21542.0
2020-07-08 12:30:00,53.92,53.97,53.9,53.93,37417.0,45.2924,45.3344,45.2756,45.3008,37417.0
2020-07-08 12:35:00,53.93,53.95,53.84,53.9,22973.0,45.3008,45.3176,45.2252,45.2756,22973.0
2020-07-08 12:40:00,53.91,53.93,53.8,53.82,15957.0,45.284,45.3008,45.1916,45.2084,15957.0
2020-07-08 12:45:00,53.81,53.93,53.8,53.89,20024.0,45.2,45.3008,45.1916,45.2672,20024.0
2020-07-08 12:50:00,53.9,53.9,53.82,53.85,8691.0,45.2756,45.2756,45.2084,45.2336,8691.0
2020-07-08 12:55:00,53.85,54.0,53.82,54.0,22175.0,45.2336,45.3596,45.2084,45.3596,22175.0
2020-07-08 13:00:00,54.0,54.01,53.87,53.87,14078.0,45.3596,45.368,45.2504,45.2504,14078.0
2020-07-08 13:05:00,53.87,53.93,53.86,53.9,11381.0,45.2504,45.3008,45.242,45.2756,11381.0
2020-07-08 13:10:00,53.87,53.92,53.85,53.89,9599.0,45.2504,45.2924,45.2336,45.2672,9599.0
2020-07-08 13:15:00,53.9,53.9,53.8,53.82,18404.0,45.2756,45.2756,45.1916,45.2084,18404.0
2020-07-08 13:20:00,53.82,53.83,53.71,53.74,21631.0,45.2084,45.2168,45.116,45.1412,21631.0
2020-07-08 13:25:00,53.74,53.76,53.7,53.74,27138.0,45.1412,45.158,45.1076,45.1412,27138.0
2020-07-08 13:30:00,53.74,53.8,53.74,53.76,20592.0,45.1412,45.1916,45.1412,45.158,20592.0
2020-07-08 13:35:00,53.78,53.78,53.71,53.72,12101.0,45.1748,45.1748,45.116,45.1244,12101.0
2020-07-08 13:40:00,53.72,53.72,53.56,53.57,35085.0,45.1244,45.1244,44.99,44.9984,35085.0
2020-07-08 13:45:00,53.56,53.61,53.53,53.59,21433.0,44.99,45.032,44.9648,45.0152,21433.0
2020-07-08 13:50:00,53.6,53.77,53.59,53.64,27231.0,45.0236,45.1664,45.0152,45.0572,27231.0
2020-07-08 13:55:00,53.64,53.65,53.5,53.52,31372.0,45.0572,45.0656,44.9396,44.9564,31372.0
2020-07-08 14:00:00,53.51,53.63,53.5,53.52,22305.0,44.948,45.0488,44.9396,44.9564,22305.0
2020-07-08 14:05:00,53.54,53.62,53.52,53.55,13200.0,44.9732,45.0404,44.9564,44.9816,13200.0
2020-07-08 14:10:00,53.55,53.7,53.53,53.63,24057.0,44.9816,45.1076,44.9648,45.0488,24057.0
2020-07-08 14:15:00,53.64,53.81,53.64,53.8,30846.0,45.0572,45.2,45.0572,45.1916,30846.0
2020-07-08 14:20:00,53.78,53.97,53.78,53.9,12939.0,45.1748,45.3344,45.1748,45.2756,12939.0
2020-07-08 14:25:00,53.91,53.95,53.85,53.93,17062.0,45.284,45.3176,45.2336,45.3008,17062.0
2020-07-08 14:30:00,53.97,53.97,53.86,53.87,13012.0,45.3344,45.3344,45.242,45.2504,13012.0
2020-07-08 14:35:00,53.86,53.97,53.84,53.94,13052.0,45.242,45.3344,45.2252,45.3092,13052.0
2020-07-08 14:40:00,53.96,53.96,53.86,53.9,8559.0,45.326,45.326,45.242,45.2756,8559.0
2020-07-08 14:45:00,53.91,54.03,53.89,53.99,19090.0,45.284,45.3848,45.2672,45.3512,19090.0
2020-07-08 14:50:00,54.0,54.09,54.0,54.01,15090.0,45.3596,45.4352,45.3596,45.368,15090.0
2020-07-08 14:55:00,54.02,54.15,54.01,54.11,15374.0,45.3764,45.4856,45.368,45.452,15374.0
2020-07-08 15:00:00,54.14,54.18,54.07,54.14,13036.0,45.4772,45.5108,45.4184,45.4772,13036.0
2020-07-08 15:05:00,54.15,54.24,54.15,54.24,23437.0,45.4856,45.5612,45.4856,45.5612,23437.0
2020-07-08 15:10:00,54.24,54.31,54.24,54.31,15789.0,45.5612,45.62,45.5612,45.62,15789.0
2020-07-08 15:15:00,54.32,54.36,54.29,54.35,15340.0,45.6284,45.662,45.6032,45.6536,15340.0
2020-07-08 15:20:00,54.35,54.44,54.33,54.42,16900.0,45.6536,45.7292,45.6368,45.7124,16900.0
2020-07-08 15:25:00,54.43,54.45,54.31,54.31,39379.0,45.7208,45.7376,45.62,45.62,39379.0
2020-07-08 15:30:00,54.31,54.36,54.26,54.29,22054.0,45.62,45.662,45.578,45.6032,22054.0
2020-07-08 15:35:00,54.28,54.29,54.07,54.13,53523.0,45.5948,45.6032,45.4184,45.4688,53523.0
2020-07-08 15:40:00,54.11,54.22,54.11,54.19,27630.0,45.452,45.5444,45.452,45.5192,27630.0
2020-07-08 15:45:00,54.21,54.32,54.16,54.27,37582.0,45.536,45.6284,45.494,45.5864,37582.0
2020-07-08 15:50:00,54.24,54.38,54.22,54.37,44134.0,45.5612,45.6788,45.5444,45.6704,44134.0
2020-07-08 15:55:00,54.36,54.47,54.31,54.45,165583.0,45.662,45.7544,45.62,45.7376,165583.0
2020-07-09 09:30:00,54.22,54.48,54.06,54.06,68940.0,45.5444,45.7628,45.41,45.41,68940.0
2020-07-09 09:35:00,54.05,54.06,53.55,53.55,44156.0,45.4016,45.41,44.9816,44.9816,44156.0
2020-07-09 09:40:00,53.59,53.78,53.58,53.66,32837.0,45.0152,45.1748,45.0068,45.074,32837.0
2020-07-09 09:45:00,53.68,53.83,53.67,53.83,19858.0,45.0908,45.2168,45.0824,45.2168,19858.0
2020-07-09 09:50:00,53.84,53.88,53.76,53.85,20420.0,45.2252,45.2588,45.158,45.2336,20420.0
2020-07-09 09:55:00,53.8,53.8,53.63,53.7,58789.0,45.1916,45.1916,45.0488,45.1076,58789.0
2020-07-09 10:00:00,53.7,53.87,53.5,53.52,39021.0,45.1076,45.2504,44.9396,44.9564,39021.0
2020-07-09 10:05:00,53.51,53.52,53.35,53.45,55353.0,44.948,44.9564,44.8136,44.8976,55353.0
2020-07-09 10:10:00,53.44,53.49,53.31,53.38,34549.0,44.8892,44.9312,44.78,44.8388,34549.0
2020-07-09 10:15:00,53.4,53.41,53.12,53.2,65851.0,44.8556,44.864,44.6204,44.6876,65851.0
2020-07-09 10:20:00,53.18,53.33,53.13,53.3,36079.0,44.6708,44.7968,44.6288,44.7716,36079.0
2020-07-09 10:25:00,53.3,53.45,53.23,53.29,30305.0,44.7716,44.8976,44.7128,44.7632,30305.0
2020-07-09 10:30:00,53.28,53.41,53.25,53.33,26515.0,44.7548,44.864,44.7296,44.7968,26515.0
2020-07-09 10:35:00,53.33,53.36,53.07,53.08,40981.0,44.7968,44.822,44.5784,44.5868,40981.0
2020-07-09 10:40:00,53.07,53.07,52.82,52.84,72472.0,44.5784,44.5784,44.3684,44.3852,72472.0
2020-07-09 10:45:00,52.83,52.89,52.67,52.67,51742.0,44.3768,44.4272,44.2424,44.2424,51742.0
2020-07-09 10:50:00,52.67,52.76,52.58,52.61,56677.0,44.2424,44.318,44.1668,44.192,56677.0
2020-07-09 10:55:00,52.61,52.61,52.36,52.39,87391.0,44.192,44.192,43.982,44.0072,87391.0
2020-07-09 11:00:00,52.37,52.49,52.31,52.38,58381.0,43.9904,44.0912,43.94,43.9988,58381.0
2020-07-09 11:05:00,52.37,52.78,52.36,52.76,97379.0,43.9904,44.3348,43.982,44.318,97379.0
2020-07-09 11:10:00,52.75,52.77,52.71,52.74,27919.0,44.3096,44.3264,44.276,44.3012,27919.0
2020-07-09 11:15:00,52.73,52.82,52.46,52.5,47855.0,44.2928,44.3684,44.066,44.0996,47855.0
2020-07-09 11:20:00,52.49,52.68,52.43,52.64,31625.0,44.0912,44.2508,44.0408,44.2172,31625.0
2020-07-09 11:25:00,52.65,52.9,52.54,52.89,30492.0,44.2256,44.4356,44.1332,44.4272,30492.0
2020-07-09 11:30:00,52.88,53.03,52.84,52.98,46135.0,44.4188,44.5448,44.3852,44.5028,46135.0
2020-07-09 11:35:00,52.98,53.04,52.8,52.81,20506.0,44.5028,44.5532,44.3516,44.36,20506.0
2020-07-09 11:40:00,52.81,52.83,52.58,52.67,26960.0,44.36,44.3768,44.1668,44.2424,26960.0
2020-07-09 11:45:00,52.66,52.89,52.66,52.85,16451.0,44.234,44.4272,44.234,44.3936,16451.0
2020-07-09 11:50:00,52.84,53.03,52.78,53.02,13501.0,44.3852,44.5448,44.3348,44.5364,13501.0
2020-07-09 11:55:00,53.02,53.07,53.0,53.04,20072.0,44.5364,44.5784,44.5196,44.5532,20072.0
2020-07-09 12:00:00,53.06,53.2,53.04,53.17,16996.0,44.57,44.6876,44.5532,44.6624,16996.0
2020-07-09 12:05:00,53.18,53.3,53.15,53.3,61026.0,44.6708,44.7716,44.6456,44.7716,61026.0
2020-07-09 12:10:00,53.28,53.36,53.21,53.21,27214.0,44.7548,44.822,44.696,44.696,27214.0
2020-07-09 12:15:00,53.19,53.22,53.05,53.05,16623.0,44.6792,44.7044,44.5616,44.5616,16623.0
2020-07-09 12:20:00,53.05,53.16,53.03,53.11,13802.0,44.5616,44.654,44.5448,44.612,13802.0
2020-07-09 12:25:00,53.11,53.12,52.99,53.02,18194.0,44.612,44.6204,44.5112,44.5364,18194.0
2020-07-09 12:30:00,53.01,53.11,53.0,53.11,17108.0,44.528,44.612,44.5196,44.612,17108.0
2020-07-09 12:35:00,53.1,53.15,52.96,52.99,15115.0,44.6036,44.6456,44.486,44.5112,15115.0
2020-07-09 12:40:00,52.99,53.11,52.99,53.09,19329.0,44.5112,44.612,44.5112,44.5952,19329.0
2020-07-09 12:45:00,53.11,53.28,53.11,53.25,16944.0,44.612,44.7548,44.612,44.7296,16944.0
2020-07-09 12:50:00,53.23,53.26,53.13,53.13,14402.0,44.7128,44.738,44.6288,44.6288,14402.0
2020-07-09 12:55:00,53.13,53.21,53.08,53.21,12181.0,44.6288,44.696,44.5868,44.696,12181.0
2020-07-09 13:00:00,53.2,53.3,53.16,53.2,24430.0,44.6876,44.7716,44.654,44.6876,24430.0
2020-07-09 13:05:00,53.23,53.26,53.22,53.24,16200.0,44.7128,44.738,44.7044,44.7212,16200.0
2020-07-09 13:10:00,53.25,53.26,53.22,53.25,17812.0,44.7296,44.738,44.7044,44.7296,17812.0
2020-07-09 13:15:00,53.25,53.39,53.25,53.31,17760.0,44.7296,44.8472,44.7296,44.78,17760.0
2020-07-09 13:20:00,53.3,53.3,53.21,53.25,22816.0,44.7716,44.7716,44.696,44.7296,22816.0
2020-07-09 13:25:00,53.24,53.33,53.24,53.32,16903.0,44.7212,44.7968,44.7212,44.7884,16903.0
2020-07-09 13:30:00,53.31,53.32,53.22,53.29,21229.0,44.78,44.7884,44.7044,44.7632,21229.0
2020-07-09 13:35:00,53.28,53.3,53.24,53.26,10867.0,44.7548,44.7716,44.7212,44.738,10867.0
2020-07-09 13:40:00,53.26,53.36,53.13,53.24,25610.0,44.738,44.822,44.6288,44.7212,25610.0
2020-07-09 13:45:00,53.23,53.28,53.18,53.22,20291.0,44.7128,44.7548,44.6708,44.7044,20291.0
2020-07-09 13:50:00,53.22,53.27,53.21,53.23,15101.0,44.7044,44.7464,44.696,44.7128,15101.0
2020-07-09 13:55:00,53.22,53.24,53.18,53.22,13006.0,44.7044,44.7212,44.6708,44.7044,13006.0
2020-07-09 14:00:00,53.22,53.26,53.2,53.25,14951.0,44.7044,44.738,44.6876,44.7296,14951.0
2020-07-09 14:05:00,53.27,53.37,53.27,53.34,17499.0,44.7464,44.8304,44.7464,44.8052,17499.0
2020-07-09 14:10:00,53.33,53.34,53.23,53.28,19873.0,44.7968,44.8052,44.7128,44.7548,19873.0
2020-07-09 14:15:00,53.28,53.43,53.27,53.39,20922.0,44.7548,44.8808,44.7464,44.8472,20922.0
2020-07-09 14:20:00,53.41,53.41,53.33,53.36,18595.0,44.864,44.864,44.7968,44.822,18595.0
2020-07-09 14:25:00,53.37,53.55,53.36,53.51,20747.0,44.8304,44.9816,44.822,44.948,20747.0
2020-07-09 14:30:00,53.52,53.53,53.46,53.52,24521.0,44.9564,44.9648,44.906,44.9564,24521.0
2020-07-09 14:35:00,53.51,53.55,53.48,53.53,11196.0,44.948,44.9816,44.9228,44.9648,11196.0
2020-07-09 14:40:00,53.53,53.63,53.5,53.51,51297.0,44.9648,45.0488,44.9396,44.948,51297.0
2020-07-09 14:45:00,53.51,53.58,53.48,53.58,9477.0,44.948,45.0068,44.9228,45.0068,9477.0
2020-07-09 14:50:00,53.59,53.59,53.47,53.49,9651.0,45.0152,45.0152,44.9144,44.9312,9651.0
2020-07-09 14:55:00,53.49,53.58,53.49,53.58,11707.0,44.9312,45.0068,44.9312,45.0068,11707.0
2020-07-09 15:00:00,53.58,53.58,53.51,53.52,24322.0,45.0068,45.0068,44.948,44.9564,24322.0
2020-07-09 15:05:00,53.5,53.54,53.45,53.47,17455.0,44.9396,44.9732,44.8976,44.9144,17455.0
2020-07-09 15:10:00,53.45,53.48,53.36,53.47,12511.0,44.8976,44.9228,44.822,44.9144,12511.0
2020-07-09 15:15:00,53.48,53.52,53.4,53.42,18116.0,44.9228,44.9564,44.8556,44.8724,18116.0
2020-07-09 15:20:00,53.41,53.42,53.27,53.31,25598.0,44.864,44.8724,44.7464,44.78,25598.0
2020-07-09 15:25:00,53.3,53.4,53.25,53.27,34916.0,44.7716,44.8556,44.7296,44.7464,34916.0
2020-07-09 15:30:00,53.26,53.28,53.15,53.25,27782.0,44.738,44.7548,44.6456,44.7296,27782.0
2020-07-09 15:35:00,53.25,53.28,53.18,53.27,32256.0,44.7296,44.7548,44.6708,44.7464,32256.0
2020-07-09 15:40:00,53.27,53.28,53.17,53.28,39772.0,44.7464,44.7548,44.6624,44.7548,39772.0
2020-07-09 15:45:00,53.27,53.5,53.27,53.45,42919.0,44.7464,44.9396,44.7464,44.8976,42919.0
2020-07-09 15:50:00,53.44,53.45,53.32,53.32,41626.0,44.8892,44.8976,44.7884,44.7884,41626.0
2020-07-09 15:55:00,53.32,53.38,53.24,53.37,99325.0,44.7884,44.8388,44.7212,44.8304,99325.0
2020-07-10 09:30:00,53.59,53.8,53.36,53.38,40359.0,45.0152,45.1916,44.822,44.8388,40359.0
2020-07-10 09:35:00,53.34,53.47,53.26,53.44,17250.0,44.8052,44.9144,44.738,44.8892,17250.0
2020-07-10 09:40:00,53.45,53.65,53.44,53.63,9252.0,44.8976,45.0656,44.8892,45.0488,9252.0
2020-07-10 09:45:00,53.54,53.68,53.49,53.49,19407.0,44.9732,45.0908,44.9312,44.9312,19407.0
2020-07-10 09:50:00,53.52,53.52,53.15,53.17,33328.0,44.9564,44.9564,44.6456,44.6624,33328.0
2020-07-10 09:55:00,53.19,53.25,53.14,53.16,40252.0,44.6792,44.7296,44.6372,44.654,40252.0
2020-07-10 10:00:00,53.16,53.17,52.95,53.01,17558.0,44.654,44.6624,44.4776,44.528,17558.0
2020-07-10 10:05:00,53.02,53.22,53.0,53.18,14498.0,44.5364,44.7044,44.5196,44.6708,14498.0
2020-07-10 10:10:00,53.16,53.28,53.16,53.27,15076.0,44.654,44.7548,44.654,44.7464,15076.0
2020-07-10 10:15:00,53.28,53.33,53.08,53.11,9488.0,44.7548,44.7968,44.5868,44.612,9488.0
2020-07-10 10:20:00,53.09,53.24,53.09,53.14,6505.0,44.5952,44.7212,44.5952,44.6372,6505.0
2020-07-10 10:25:00,53.16,53.31,53.14,53.27,8831.0,44.654,44.78,44.6372,44.7464,8831.0
2020-07-10 10:30:00,53.24,53.31,53.19,53.27,10886.0,44.7212,44.78,44.6792,44.7464,10886.0
2020-07-10 10:35:00,53.27,53.3,53.22,53.23,14004.0,44.7464,44.7716,44.7044,44.7128,14004.0
2020-07-10 10:40:00,53.26,53.48,53.24,53.41,20204.0,44.738,44.9228,44.7212,44.864,20204.0
2020-07-10 10:45:00,53.41,53.41,53.23,53.26,12059.0,44.864,44.864,44.7128,44.738,12059.0
2020-07-10 10:50:00,53.29,53.29,53.16,53.2,18870.0,44.7632,44.7632,44.654,44.6876,18870.0
2020-07-10 10:55:00,53.2,53.24,53.15,53.18,47854.0,44.6876,44.7212,44.6456,44.6708,47854.0
2020-07-10 11:00:00,53.18,53.23,53.11,53.15,28324.0,44.6708,44.7128,44.612,44.6456,28324.0
2020-07-10 11:05:00,53.14,53.2,53.11,53.2,15526.0,44.6372,44.6876,44.612,44.6876,15526.0
2020-07-10 11:10:00,53.22,53.27,53.02,53.05,14785.0,44.7044,44.7464,44.5364,44.5616,14785.0
2020-07-10 11:15:00,53.05,53.09,52.98,53.0,28003.0,44.5616,44.5952,44.5028,44.5196,28003.0
2020-07-10 11:20:00,53.0,53.11,52.98,53.11,20605.0,44.5196,44.612,44.5028,44.612,20605.0
2020-07-10 11:25:00,53.1,53.19,53.06,53.19,10529.0,44.6036,44.6792,44.57,44.6792,10529.0
2020-07-10 11:30:00,53.19,53.21,53.1,53.11,9151.0,44.6792,44.696,44.6036,44.612,9151.0
2020-07-10 11:35:00,53.12,53.19,53.12,53.18,10649.0,44.6204,44.6792,44.6204,44.6708,10649.0
2020-07-10 11:40:00,53.19,53.23,53.16,53.19,13479.0,44.6792,44.7128,44.654,44.6792,13479.0
2020-07-10 11:45:00,53.2,53.23,53.13,53.17,10895.0,44.6876,44.7128,44.6288,44.6624,10895.0
2020-07-10 11:50:00,53.17,53.19,53.11,53.15,8340.0,44.6624,44.6792,44.612,44.6456,8340.0
2020-07-10 11:55:00,53.15,53.21,53.1,53.16,12059.0,44.6456,44.696,44.6036,44.654,12059.0
2020-07-10 12:00:00,53.18,53.28,53.13,53.26,17508.0,44.6708,44.7548,44.6288,44.738,17508.0
2020-07-10 12:05:00,53.25,53.35,53.24,53.35,20112.0,44.7296,44.8136,44.7212,44.8136,20112.0
2020-07-10 12:10:00,53.34,53.38,53.31,53.32,24657.0,44.8052,44.8388,44.78,44.7884,24657.0
2020-07-10 12:15:00,53.32,53.32,53.2,53.25,32118.0,44.7884,44.7884,44.6876,44.7296,32118.0
2020-07-10 12:20:00,53.25,53.32,53.23,53.3,22587.0,44.7296,44.7884,44.7128,44.7716,22587.0
2020-07-10 12:25:00,53.32,53.35,53.23,53.28,11442.0,44.7884,44.8136,44.7128,44.7548,11442.0
2020-07-10 12:30:00,53.27,53.28,53.24,53.25,8756.0,44.7464,44.7548,44.7212,44.7296,8756.0
2020-07-10 12:35:00,53.25,53.28,53.22,53.23,9960.0,44.7296,44.7548,44.7044,44.7128,9960.0
2020-07-10 12:40:00,53.23,53.32,53.17,53.31,12481.0,44.7128,44.7884,44.6624,44.78,12481.0
2020-07-10 12:45:00,53.31,53.32,53.26,53.27,14428.0,44.78,44.7884,44.738,44.7464,14428.0
2020-07-10 12:50:00,53.26,53.27,53.2,53.24,23744.0,44.738,44.7464,44.6876,44.7212,23744.0
2020-07-10 12:55:00,53.23,53.32,53.22,53.3,24854.0,44.7128,44.7884,44.7044,44.7716,24854.0
2020-07-10 13:00:00,53.3,53.3,53.24,53.25,13517.0,44.7716,44.7716,44.7212,44.7296,13517.0
2020-07-10 13:05:00,53.26,53.28,53.21,53.22,11406.0,44.738,44.7548,44.696,44.7044,11406.0
2020-07-10 13:10:00,53.22,53.24,53.19,53.21,10556.0,44.7044,44.7212,44.6792,44.696,10556.0
2020-07-10 13:15:00,53.21,53.23,53.18,53.22,8453.0,44.696,44.7128,44.6708,44.7044,8453.0
2020-07-10 13:20:00,53.22,53.34,53.2,53.34,10665.0,44.7044,44.8052,44.6876,44.8052,10665.0
2020-07-10 13:25:00,53.34,53.35,53.25,53.27,11108.0,44.8052,44.8136,44.7296,44.7464,11108.0
2020-07-10 13:30:00,53.28,53.35,53.24,53.24,10221.0,44.7548,44.8136,44.7212,44.7212,10221.0
2020-07-10 13:35:00,53.27,53.39,53.26,53.37,13122.0,44.7464,44.8472,44.738,44.8304,13122.0
2020-07-10 13:40:00,53.37,53.47,53.37,53.45,11857.0,44.8304,44.9144,44.8304,44.8976,11857.0
2020-07-10 13:45:00,53.45,53.52,53.43,53.52,41246.0,44.8976,44.9564,44.8808,44.9564,41246.0
2020-07-10 13:50:00,53.53,53.56,53.4,53.4,24160.0,44.9648,44.99,44.8556,44.8556,24160.0
2020-07-10 13:55:00,53.41,53.49,53.41,53.48,14754.0,44.864,44.9312,44.864,44.9228,14754.0
2020-07-10 14:00:00,53.48,53.51,53.46,53.51,10386.0,44.9228,44.948,44.906,44.948,10386.0
2020-07-10 14:05:00,53.5,53.52,53.46,53.48,12027.0,44.9396,44.9564,44.906,44.9228,12027.0
2020-07-10 14:10:00,53.47,53.52,53.46,53.47,11538.0,44.9144,44.9564,44.906,44.9144,11538.0
2020-07-10 14:15:00,53.48,53.53,53.45,53.5,14146.0,44.9228,44.9648,44.8976,44.9396,14146.0
2020-07-10 14:20:00,53.51,53.51,53.47,53.5,21910.0,44.948,44.948,44.9144,44.9396,21910.0
2020-07-10 14:25:00,53.5,53.51,53.43,53.46,12934.0,44.9396,44.948,44.8808,44.906,12934.0
2020-07-10 14:30:00,53.47,53.53,53.45,53.53,10407.0,44.9144,44.9648,44.8976,44.9648,10407.0
2020-07-10 14:35:00,53.53,53.54,53.49,53.52,40159.0,44.9648,44.9732,44.9312,44.9564,40159.0
2020-07-10 14:40:00,53.52,53.55,53.49,53.55,9155.0,44.9564,44.9816,44.9312,44.9816,9155.0
2020-07-10 14:45:00,53.55,53.55,53.49,53.49,12483.0,44.9816,44.9816,44.9312,44.9312,12483.0
2020-07-10 14:50:00,53.49,53.54,53.48,53.5,19276.0,44.9312,44.9732,44.9228,44.9396,19276.0
2020-07-10 14:55:00,53.52,53.53,53.46,53.48,18234.0,44.9564,44.9648,44.906,44.9228,18234.0
2020-07-10 15:00:00,53.49,53.58,53.39,53.57,20732.0,44.9312,45.0068,44.8472,44.9984,20732.0
2020-07-10 15:05:00,53.55,53.56,53.44,53.5,41333.0,44.9816,44.99,44.8892,44.9396,41333.0
2020-07-10 15:10:00,53.51,53.54,53.49,53.53,14302.0,44.948,44.9732,44.9312,44.9648,14302.0
2020-07-10 15:15:00,53.51,53.52,53.48,53.5,14283.0,44.948,44.9564,44.9228,44.9396,14283.0
2020-07-10 15:20:00,53.48,53.59,53.48,53.58,13880.0,44.9228,45.0152,44.9228,45.0068,13880.0
2020-07-10 15:25:00,53.59,53.68,53.58,53.65,15368.0,45.0152,45.0908,45.0068,45.0656,15368.0
2020-07-10 15:30:00,53.65,53.75,53.6,53.73,27244.0,45.0656,45.1496,45.0236,45.1328,27244.0
2020-07-10 15:35:00,53.74,53.8,53.61,53.62,47233.0,45.1412,45.1916,45.032,45.0404,47233.0
2020-07-10 15:40:00,53.65,53.66,53.55,53.57,23839.0,45.0656,45.074,44.9816,44.9984,23839.0
2020-07-10 15:45:00,53.56,53.68,53.56,53.67,45707.0,44.99,45.0908,44.99,45.0824,45707.0
2020-07-10 15:50:00,53.7,53.75,53.6,53.63,66774.0,45.1076,45.1496,45.0236,45.0488,66774.0
2020-07-10 15:55:00,53.61,53.72,53.58,53.71,143390.0,45.032,45.1244,45.0068,45.116,143390.0
2020-07-13 09:30:00,54.03,54.04,53.86,53.96,48514.0,45.3848,45.3932,45.242,45.326,48514.0
2020-07-13 09:35:00,53.97,54.01,53.72,53.72,26982.0,45.3344,45.368,45.1244,45.1244,26982.0
2020-07-13 09:40:00,53.73,53.87,53.71,53.75,12768.0,45.1328,45.2504,45.116,45.1496,12768.0
2020-07-13 09:45:00,53.75,53.85,53.66,53.83,16270.0,45.1496,45.2336,45.074,45.2168,16270.0
2020-07-13 09:50:00,53.82,53.92,53.63,53.64,20873.0,45.2084,45.2924,45.0488,45.0572,20873.0
2020-07-13 09:55:00,53.64,53.75,53.48,53.48,17487.0,45.0572,45.1496,44.9228,44.9228,17487.0
2020-07-13 10:00:00,53.49,53.5,53.26,53.34,21038.0,44.9312,44.9396,44.738,44.8052,21038.0
2020-07-13 10:05:00,53.35,53.48,53.33,53.46,41897.0,44.8136,44.9228,44.7968,44.906,41897.0
2020-07-13 10:10:00,53.48,53.52,53.28,53.29,43437.0,44.9228,44.9564,44.7548,44.7632,43437.0
2020-07-13 10:15:00,53.29,53.33,53.23,53.27,29417.0,44.7632,44.7968,44.7128,44.7464,29417.0
2020-07-13 10:20:00,53.27,53.39,53.27,53.38,29992.0,44.7464,44.8472,44.7464,44.8388,29992.0
2020-07-13 10:25:00,53.39,53.45,53.3,53.42,34631.0,44.8472,44.8976,44.7716,44.8724,34631.0
2020-07-13 10:30:00,53.43,53.45,53.35,53.44,28425.0,44.8808,44.8976,44.8136,44.8892,28425.0
2020-07-13 10:35:00,53.44,53.44,53.3,53.33,19266.0,44.8892,44.8892,44.7716,44.7968,19266.0
2020-07-13 10:40:00,53.33,53.44,53.31,53.33,29543.0,44.7968,44.8892,44.78,44.7968,29543.0
2020-07-13 10:45:00,53.35,53.46,53.29,53.45,22792.0,44.8136,44.906,44.7632,44.8976,22792.0
2020-07-13 10:50:00,53.46,53.61,53.41,53.61,15982.0,44.906,45.032,44.864,45.032,15982.0
2020-07-13 10:55:00,53.59,53.73,53.58,53.73,16242.0,45.0152,45.1328,45.0068,45.1328,16242.0
2020-07-13 11:00:00,53.72,53.72,53.62,53.72,15086.0,45.1244,45.1244,45.0404,45.1244,15086.0
2020-07-13 11:05:00,53.73,53.75,53.69,53.71,25799.0,45.1328,45.1496,45.0992,45.116,25799.0
2020-07-13 11:10:00,53.7,53.72,53.62,53.67,19109.0,45.1076,45.1244,45.0404,45.0824,19109.0
2020-07-13 11:15:00,53.67,53.78,53.64,53.78,12149.0,45.0824,45.1748,45.0572,45.1748,12149.0
2020-07-13 11:20:00,53.77,53.86,53.7,53.85,13104.0,45.1664,45.242,45.1076,45.2336,13104.0
2020-07-13 11:25:00,53.86,53.89,53.83,53.87,12595.0,45.242,45.2672,45.2168,45.2504,12595.0
2020-07-13 11:30:00,53.86,53.88,53.73,53.74,13494.0,45.242,45.2588,45.1328,45.1412,13494.0
2020-07-13 11:35:00,53.75,53.93,53.72,53.93,20486.0,45.1496,45.3008,45.1244,45.3008,20486.0
2020-07-13 11:40:00,53.93,54.0,53.9,53.98,21421.0,45.3008,45.3596,45.2756,45.3428,21421.0
2020-07-13 11:45:00,53.97,54.0,53.9,53.99,26438.0,45.3344,45.3596,45.2756,45.3512,26438.0
2020-07-13 11:50:00,54.0,54.03,53.93,53.97,46662.0,45.3596,45.3848,45.3008,45.3344,46662.0
2020-07-13 11:55:00,53.96,53.97,53.89,53.94,14610.0,45.326,45.3344,45.2672,45.3092,14610.0
2020-07-13 12:00:00,53.94,53.96,53.9,53.95,11111.0,45.3092,45.326,45.2756,45.3176,11111.0
2020-07-13 12:05:00,53.96,53.97,53.87,53.92,23682.0,45.326,45.3344,45.2504,45.2924,23682.0
2020-07-13 12:10:00,53.91,53.91,53.82,53.83,13471.0,45.284,45.284,45.2084,45.2168,13471.0
2020-07-13 12:15:00,53.83,53.88,53.77,53.87,26929.0,45.2168,45.2588,45.1664,45.2504,26929.0
2020-07-13 12:20:00,53.87,53.93,53.87,53.93,13164.0,45.2504,45.3008,45.2504,45.3008,13164.0
2020-07-13 12:25:00,53.92,53.95,53.86,53.93,20330.0,45.2924,45.3176,45.242,45.3008,20330.0
2020-07-13 12:30:00,53.94,53.95,53.88,53.89,32604.0,45.3092,45.3176,45.2588,45.2672,32604.0
2020-07-13 12:35:00,53.9,53.93,53.84,53.93,16054.0,45.2756,45.3008,45.2252,45.3008,16054.0
2020-07-13 12:40:00,53.93,53.98,53.91,53.97,28437.0,45.3008,45.3428,45.284,45.3344,28437.0
2020-07-13 12:45:00,53.98,53.99,53.93,53.94,8909.0,45.3428,45.3512,45.3008,45.3092,8909.0
2020-07-13 12:50:00,53.95,54.03,53.94,54.01,14960.0,45.3176,45.3848,45.3092,45.368,14960.0
2020-07-13 12:55:00,54.01,54.17,54.0,54.14,17810.0,45.368,45.5024,45.3596,45.4772,17810.0
2020-07-13 13:00:00,54.14,54.15,54.06,54.06,10469.0,45.4772,45.4856,45.41,45.41,10469.0
2020-07-13 13:05:00,54.07,54.15,54.06,54.14,42647.0,45.4184,45.4856,45.41,45.4772,42647.0
2020-07-13 13:10:00,54.15,54.22,54.15,54.19,12988.0,45.4856,45.5444,45.4856,45.5192,12988.0
2020-07-13 13:15:00,54.22,54.36,54.21,54.34,33794.0,45.5444,45.662,45.536,45.6452,33794.0
2020-07-13 13:20:00,54.34,54.38,54.32,54.37,26228.0,45.6452,45.6788,45.6284,45.6704,26228.0
2020-07-13 13:25:00,54.36,54.37,54.25,54.32,42548.0,45.662,45.6704,45.5696,45.6284,42548.0
2020-07-13 13:30:00,54.33,54.42,54.32,54.41,34067.0,45.6368,45.7124,45.6284,45.704,34067.0
2020-07-13 13:35:00,54.41,54.44,54.34,54.35,44495.0,45.704,45.7292,45.6452,45.6536,44495.0
2020-07-13 13:40:00,54.35,54.39,54.29,54.39,37356.0,45.6536,45.6872,45.6032,45.6872,37356.0
2020-07-13 13:45:00,54.4,54.46,54.38,54.43,34117.0,45.6956,45.746,45.6788,45.7208,34117.0
2020-07-13 13:50:00,54.43,54.48,54.43,54.48,16017.0,45.7208,45.7628,45.7208,45.7628,16017.0
2020-07-13 13:55:00,54.48,54.55,54.47,54.53,48231.0,45.7628,45.8216,45.7544,45.8048,48231.0
2020-07-13 14:00:00,54.51,54.53,54.41,54.44,40443.0,45.788,45.8048,45.704,45.7292,40443.0
2020-07-13 14:05:00,54.43,54.48,54.25,54.29,26753.0,45.7208,45.7628,45.5696,45.6032,26753.0
2020-07-13 14:10:00,54.29,54.4,54.23,54.38,25956.0,45.6032,45.6956,45.5528,45.6788,25956.0
2020-07-13 14:15:00,54.39,54.53,54.39,54.48,20975.0,45.6872,45.8048,45.6872,45.7628,20975.0
2020-07-13 14:20:00,54.46,54.5,54.3,54.34,40499.0,45.746,45.7796,45.6116,45.6452,40499.0
2020-07-13 14:25:00,54.33,54.36,54.23,54.32,36952.0,45.6368,45.662,45.5528,45.6284,36952.0
2020-07-13 14:30:00,54.3,54.33,54.2,54.25,30472.0,45.6116,45.6368,45.5276,45.5696,30472.0
2020-07-13 14:35:00,54.26,54.28,54.19,54.27,36186.0,45.578,45.5948,45.5192,45.5864,36186.0
2020-07-13 14:40:00,54.28,54.44,54.26,54.41,24507.0,45.5948,45.7292,45.578,45.704,24507.0
2020-07-13 14:45:00,54.4,54.51,54.37,54.45,34626.0,45.6956,45.788,45.6704,45.7376,34626.0
2020-07-13 14:50:00,54.43,54.48,54.38,54.48,27260.0,45.7208,45.7628,45.6788,45.7628,27260.0
2020-07-13 14:55:00,54.47,54.5,54.33,54.38,40077.0,45.7544,45.7796,45.6368,45.6788,40077.0
2020-07-13 15:00:00,54.39,54.41,54.14,54.14,30524.0,45.6872,45.704,45.4772,45.4772,30524.0
2020-07-13 15:05:00,54.15,54.17,54.05,54.13,55765.0,45.4856,45.5024,45.4016,45.4688,55765.0
2020-07-13 15:10:00,54.14,54.18,54.08,54.08,21177.0,45.4772,45.5108,45.4268,45.4268,21177.0
2020-07-13 15:15:00,54.08,54.15,54.06,54.1,41453.0,45.4268,45.4856,45.41,45.4436,41453.0
2020-07-13 15:20:00,54.1,54.15,54.05,54.05,47488.0,45.4436,45.4856,45.4016,45.4016,47488.0
2020-07-13 15:25:00,54.05,54.12,54.0,54.02,59942.0,45.4016,45.4604,45.3596,45.3764,59942.0
2020-07-13 15:30:00,54.02,54.07,53.77,53.79,58059.0,45.3764,45.4184,45.1664,45.1832,58059.0
2020-07-13 15:35:00,53.8,53.93,53.8,53.86,56688.0,45.1916,45.3008,45.1916,45.242,56688.0
2020-07-13 15:40:00,53.86,53.99,53.83,53.88,56134.0,45.242,45.3512,45.2168,45.2588,56134.0
2020-07-13 15:45:00,53.86,53.87,53.68,53.71,50573.0,45.242,45.2504,45.0908,45.116,50573.0
2020-07-13 15:50:00,53.69,53.71,53.53,53.54,57570.0,45.0992,45.116,44.9648,44.9732,57570.0
2020-07-13 15:55:00,53.55,53.66,53.48,53.52,132436.0,44.9816,45.074,44.9228,44.9564,132436.0
2020-07-14 09:30:00,53.35,53.63,53.32,53.39,49995.0,44.8136,45.0488,44.7884,44.8472,49995.0
2020-07-14 09:35:00,53.43,53.5,53.32,53.48,82313.0,44.8808,44.9396,44.7884,44.9228,82313.0
2020-07-14 09:40:00,53.48,53.79,53.44,53.75,59648.0,44.9228,45.1832,44.8892,45.1496,59648.0
2020-07-14 09:45:00,53.67,53.67,53.43,53.45,28519.0,45.0824,45.0824,44.8808,44.8976,28519.0
2020-07-14 09:50:00,53.47,53.57,53.21,53.51,27103.0,44.9144,44.9984,44.696,44.948,27103.0
2020-07-14 09:55:00,53.47,53.73,53.41,53.66,19024.0,44.9144,45.1328,44.864,45.074,19024.0
2020-07-14 10:00:00,53.64,53.69,53.44,53.45,9300.0,45.0572,45.0992,44.8892,44.8976,9300.0
2020-07-14 10:05:00,53.41,53.48,53.17,53.18,16267.0,44.864,44.9228,44.6624,44.6708,16267.0
2020-07-14 10:10:00,53.18,53.32,53.08,53.18,17975.0,44.6708,44.7884,44.5868,44.6708,17975.0
2020-07-14 10:15:00,53.21,53.46,53.19,53.36,15550.0,44.696,44.906,44.6792,44.822,15550.0
2020-07-14 10:20:00,53.36,53.56,53.33,53.34,22582.0,44.822,44.99,44.7968,44.8052,22582.0
2020-07-14 10:25:00,53.32,53.53,53.3,53.43,11052.0,44.7884,44.9648,44.7716,44.8808,11052.0
2020-07-14 10:30:00,53.52,53.63,53.48,53.62,14169.0,44.9564,45.0488,44.9228,45.0404,14169.0
2020-07-14 10:35:00,53.68,53.73,53.61,53.65,21086.0,45.0908,45.1328,45.032,45.0656,21086.0
2020-07-14 10:40:00,53.67,53.89,53.67,53.89,11172.0,45.0824,45.2672,45.0824,45.2672,11172.0
2020-07-14 10:45:00,53.9,53.96,53.8,53.94,14097.0,45.2756,45.326,45.1916,45.3092,14097.0
2020-07-14 10:50:00,53.94,54.09,53.9,54.06,23403.0,45.3092,45.4352,45.2756,45.41,23403.0
2020-07-14 10:55:00,54.06,54.07,53.88,53.98,20630.0,45.41,45.4184,45.2588,45.3428,20630.0
2020-07-14 11:00:00,54.02,54.13,53.89,54.01,19446.0,45.3764,45.4688,45.2672,45.368,19446.0
2020-07-14 11:05:00,53.97,54.23,53.9,54.16,20820.0,45.3344,45.5528,45.2756,45.494,20820.0
2020-07-14 11:10:00,54.21,54.24,54.08,54.11,13024.0,45.536,45.5612,45.4268,45.452,13024.0
2020-07-14 11:15:00,54.15,54.2,53.95,54.13,30023.0,45.4856,45.5276,45.3176,45.4688,30023.0
2020-07-14 11:20:00,54.12,54.2,54.08,54.11,14504.0,45.4604,45.5276,45.4268,45.452,14504.0
2020-07-14 11:25:00,54.1,54.18,54.06,54.06,16897.0,45.4436,45.5108,45.41,45.41,16897.0
2020-07-14 11:30:00,54.04,54.18,53.94,54.16,10960.0,45.3932,45.5108,45.3092,45.494,10960.0
2020-07-14 11:35:00,54.17,54.18,54.09,54.09,13541.0,45.5024,45.5108,45.4352,45.4352,13541.0
2020-07-14 11:40:00,54.05,54.2,54.05,54.19,9564.0,45.4016,45.5276,45.4016,45.5192,9564.0
2020-07-14 11:45:00,54.21,54.29,54.21,54.27,36980.0,45.536,45.6032,45.536,45.5864,36980.0
2020-07-14 11:50:00,54.28,54.28,54.13,54.13,20780.0,45.5948,45.5948,45.4688,45.4688,20780.0
2020-07-14 11:55:00,54.13,54.16,54.08,54.12,10925.0,45.4688,45.494,45.4268,45.4604,10925.0
2020-07-14 12:00:00,54.14,54.16,54.06,54.11,10320.0,45.4772,45.494,45.41,45.452,10320.0
2020-07-14 12:05:00,54.11,54.13,53.96,53.99,9570.0,45.452,45.4688,45.326,45.3512,9570.0
2020-07-14 12:10:00,54.01,54.08,54.0,54.02,16580.0,45.368,45.4268,45.3596,45.3764,16580.0
2020-07-14 12:15:00,54.02,54.19,53.99,54.17,20398.0,45.3764,45.5192,45.3512,45.5024,20398.0
2020-07-14 12:20:00,54.16,54.28,54.15,54.18,9119.0,45.494,45.5948,45.4856,45.5108,9119.0
2020-07-14 12:25:00,54.19,54.19,54.06,54.07,8401.0,45.5192,45.5192,45.41,45.4184,8401.0
2020-07-14 12:30:00,54.08,54.15,54.08,54.09,7362.0,45.4268,45.4856,45.4268,45.4352,7362.0
2020-07-14 12:35:00,54.12,54.13,54.06,54.08,8019.0,45.4604,45.4688,45.41,45.4268,8019.0
2020-07-14 12:40:00,54.09,54.15,54.09,54.1,5921.0,45.4352,45.4856,45.4352,45.4436,5921.0
2020-07-14 12:45:00,54.12,54.17,54.12,54.16,11860.0,45.4604,45.5024,45.4604,45.494,11860.0
2020-07-14 12:50:00,54.15,54.17,54.08,54.1,11470.0,45.4856,45.5024,45.4268,45.4436,11470.0
2020-07-14 12:55:00,54.09,54.09,53.99,54.06,7465.0,45.4352,45.4352,45.3512,45.41,7465.0
2020-07-14 13:00:00,54.06,54.08,54.01,54.06,8695.0,45.41,45.4268,45.368,45.41,8695.0
2020-07-14 13:05:00,54.05,54.11,54.01,54.06,8421.0,45.4016,45.452,45.368,45.41,8421.0
2020-07-14 13:10:00,54.05,54.15,54.04,54.14,13423.0,45.4016,45.4856,45.3932,45.4772,13423.0
2020-07-14 13:15:00,54.14,54.17,54.1,54.16,19993.0,45.4772,45.5024,45.4436,45.494,19993.0
2020-07-14 13:20:00,54.16,54.24,54.15,54.2,8446.0,45.494,45.5612,45.4856,45.5276,8446.0
2020-07-14 13:25:00,54.2,54.28,54.19,54.24,24763.0,45.5276,45.5948,45.5192,45.5612,24763.0
2020-07-14 13:30:00,54.23,54.27,54.17,54.17,10111.0,45.5528,45.5864,45.5024,45.5024,10111.0
2020-07-14 13:35:00,54.18,54.29,54.16,54.29,9029.0,45.5108,45.6032,45.494,45.6032,9029.0
2020-07-14 13:40:00,54.29,54.34,54.28,54.33,11230.0,45.6032,45.6452,45.5948,45.6368,11230.0
2020-07-14 13:45:00,54.33,54.41,54.31,54.4,8437.0,45.6368,45.704,45.62,45.6956,8437.0
2020-07-14 13:50:00,54.39,54.41,54.33,54.37,9496.0,45.6872,45.704,45.6368,45.6704,9496.0
2020-07-14 13:55:00,54.39,54.41,54.18,54.29,17530.0,45.6872,45.704,45.5108,45.6032,17530.0
2020-07-14 14:00:00,54.27,54.45,54.2,54.41,32081.0,45.5864,45.7376,45.5276,45.704,32081.0
2020-07-14 14:05:00,54.43,54.44,54.31,54.38,18651.0,45.7208,45.7292,45.62,45.6788,18651.0
2020-07-14 14:10:00,54.38,54.44,54.38,54.44,11833.0,45.6788,45.7292,45.6788,45.7292,11833.0
2020-07-14 14:15:00,54.45,54.62,54.43,54.6,37060.0,45.7376,45.8804,45.7208,45.8636,37060.0
2020-07-14 14:20:00,54.62,54.66,54.58,54.59,16721.0,45.8804,45.914,45.8468,45.8552,16721.0
2020-07-14 14:25:00,54.58,54.59,54.46,54.5,9210.0,45.8468,45.8552,45.746,45.7796,9210.0
2020-07-14 14:30:00,54.51,54.55,54.48,54.48,14956.0,45.788,45.8216,45.7628,45.7628,14956.0
2020-07-14 14:35:00,54.5,54.53,54.38,54.4,28355.0,45.7796,45.8048,45.6788,45.6956,28355.0
2020-07-14 14:40:00,54.4,54.46,54.33,54.45,21861.0,45.6956,45.746,45.6368,45.7376,21861.0
2020-07-14 14:45:00,54.49,54.55,54.38,54.41,16128.0,45.7712,45.8216,45.6788,45.704,16128.0
2020-07-14 14:50:00,54.42,54.54,54.42,54.52,17313.0,45.7124,45.8132,45.7124,45.7964,17313.0
2020-07-14 14:55:00,54.53,54.62,54.48,54.6,16694.0,45.8048,45.8804,45.7628,45.8636,16694.0
2020-07-14 15:00:00,54.6,54.62,54.42,54.45,21694.0,45.8636,45.8804,45.7124,45.7376,21694.0
2020-07-14 15:05:00,54.47,54.52,54.43,54.45,14879.0,45.7544,45.7964,45.7208,45.7376,14879.0
2020-07-14 15:10:00,54.45,54.52,54.45,54.51,32341.0,45.7376,45.7964,45.7376,45.788,32341.0
2020-07-14 15:15:00,54.5,54.5,54.39,54.39,24734.0,45.7796,45.7796,45.6872,45.6872,24734.0
2020-07-14 15:20:00,54.42,54.59,54.4,54.57,35433.0,45.7124,45.8552,45.6956,45.8384,35433.0
2020-07-14 15:25:00,54.57,54.59,54.49,54.49,21753.0,45.8384,45.8552,45.7712,45.7712,21753.0
2020-07-14 15:30:00,54.48,54.5,54.27,54.28,46452.0,45.7628,45.7796,45.5864,45.5948,46452.0
2020-07-14 15:35:00,54.27,54.3,54.19,54.29,49568.0,45.5864,45.6116,45.5192,45.6032,49568.0
2020-07-14 15:40:00,54.29,54.33,54.23,54.27,62195.0,45.6032,45.6368,45.5528,45.5864,62195.0
2020-07-14 15:45:00,54.28,54.47,54.25,54.46,78482.0,45.5948,45.7544,45.5696,45.746,78482.0
2020-07-14 15:50:00,54.51,54.67,54.47,54.52,189072.0,45.788,45.9224,45.7544,45.7964,189072.0
2020-07-14 15:55:00,54.52,54.53,54.4,54.53,393724.0,45.7964,45.8048,45.6956,45.8048,393724.0
2020-07-15 09:30:00,55.69,55.7,54.91,55.08,102250.0,46.7792,46.7876,46.124,46.2668,102250.0
2020-07-15 09:35:00,55.12,55.16,54.86,55.0,44969.0,46.3004,46.334,46.082,46.1996,44969.0
2020-07-15 09:40:00,55.02,55.14,54.97,55.13,48809.0,46.2164,46.3172,46.1744,46.3088,48809.0
2020-07-15 09:45:00,55.14,55.36,55.12,55.32,21269.0,46.3172,46.502,46.3004,46.4684,21269.0
2020-07-15 09:50:00,55.31,55.44,55.24,55.41,34474.0,46.46,46.5692,46.4012,46.544,34474.0
2020-07-15 09:55:00,55.43,55.5,55.22,55.26,34629.0,46.5608,46.6196,46.3844,46.418,34629.0
2020-07-15 10:00:00,55.27,55.29,55.09,55.12,36310.0,46.4264,46.4432,46.2752,46.3004,36310.0
2020-07-15 10:05:00,55.14,55.45,55.13,55.31,17638.0,46.3172,46.5776,46.3088,46.46,17638.0
2020-07-15 10:10:00,55.33,55.38,55.22,55.37,11554.0,46.4768,46.5188,46.3844,46.5104,11554.0
2020-07-15 10:15:00,55.36,55.48,55.32,55.45,16229.0,46.502,46.6028,46.4684,46.5776,16229.0
2020-07-15 10:20:00,55.43,55.49,55.37,55.41,13492.0,46.5608,46.6112,46.5104,46.544,13492.0
2020-07-15 10:25:00,55.42,55.51,55.39,55.47,17528.0,46.5524,46.628,46.5272,46.5944,17528.0
2020-07-15 10:30:00,55.48,55.63,55.45,55.62,29556.0,46.6028,46.7288,46.5776,46.7204,29556.0
2020-07-15 10:35:00,55.61,55.72,55.61,55.67,22808.0,46.712,46.8044,46.712,46.7624,22808.0
2020-07-15 10:40:00,55.68,55.77,55.67,55.73,21060.0,46.7708,46.8464,46.7624,46.8128,21060.0
2020-07-15 10:45:00,55.74,55.78,55.66,55.74,17057.0,46.8212,46.8548,46.754,46.8212,17057.0
2020-07-15 10:50:00,55.75,55.79,55.6,55.6,13979.0,46.8296,46.8632,46.7036,46.7036,13979.0
2020-07-15 10:55:00,55.6,55.74,55.59,55.67,10700.0,46.7036,46.8212,46.6952,46.7624,10700.0
2020-07-15 11:00:00,55.68,55.71,55.43,55.49,29816.0,46.7708,46.796,46.5608,46.6112,29816.0
2020-07-15 11:05:00,55.52,55.59,55.41,55.51,39610.0,46.6364,46.6952,46.544,46.628,39610.0
2020-07-15 11:10:00,55.51,55.54,55.48,55.51,6925.0,46.628,46.6532,46.6028,46.628,6925.0
2020-07-15 11:15:00,55.49,55.5,55.4,55.43,16098.0,46.6112,46.6196,46.5356,46.5608,16098.0
2020-07-15 11:20:00,55.43,55.43,55.35,55.4,11790.0,46.5608,46.5608,46.4936,46.5356,11790.0
2020-07-15 11:25:00,55.4,55.56,55.4,55.55,15061.0,46.5356,46.67,46.5356,46.6616,15061.0
2020-07-15 11:30:00,55.53,55.54,55.45,55.51,14001.0,46.6448,46.6532,46.5776,46.628,14001.0
2020-07-15 11:35:00,55.51,55.54,55.42,55.42,12879.0,46.628,46.6532,46.5524,46.5524,12879.0
2020-07-15 11:40:00,55.41,55.53,55.36,55.49,23681.0,46.544,46.6448,46.502,46.6112,23681.0
2020-07-15 11:45:00,55.49,55.53,55.41,55.42,15056.0,46.6112,46.6448,46.544,46.5524,15056.0
2020-07-15 11:50:00,55.41,55.58,55.41,55.58,18402.0,46.544,46.6868,46.544,46.6868,18402.0
2020-07-15 11:55:00,55.58,55.63,55.46,55.47,15526.0,46.6868,46.7288,46.586,46.5944,15526.0
2020-07-15 12:00:00,55.45,55.48,55.35,55.4,13616.0,46.5776,46.6028,46.4936,46.5356,13616.0
2020-07-15 12:05:00,55.42,55.51,55.41,55.46,26432.0,46.5524,46.628,46.544,46.586,26432.0
2020-07-15 12:10:00,55.45,55.45,55.35,55.41,15532.0,46.5776,46.5776,46.4936,46.544,15532.0
2020-07-15 12:15:00,55.42,55.49,55.41,55.49,16516.0,46.5524,46.6112,46.544,46.6112,16516.0
2020-07-15 12:20:00,55.49,55.53,55.38,55.4,11053.0,46.6112,46.6448,46.5188,46.5356,11053.0
2020-07-15 12:25:00,55.4,55.53,55.38,55.52,16440.0,46.5356,46.6448,46.5188,46.6364,16440.0
2020-07-15 12:30:00,55.51,55.53,55.19,55.25,34825.0,46.628,46.6448,46.3592,46.4096,34825.0
2020-07-15 12:35:00,55.21,55.31,55.14,55.16,17867.0,46.376,46.46,46.3172,46.334,17867.0
2020-07-15 12:40:00,55.15,55.47,55.15,55.45,16808.0,46.3256,46.5944,46.3256,46.5776,16808.0
2020-07-15 12:45:00,55.43,55.53,55.43,55.47,6947.0,46.5608,46.6448,46.5608,46.5944,6947.0
2020-07-15 12:50:00,55.45,55.58,55.45,55.58,12550.0,46.5776,46.6868,46.5776,46.6868,12550.0
2020-07-15 12:55:00,55.57,55.71,55.55,55.71,27970.0,46.6784,46.796,46.6616,46.796,27970.0
2020-07-15 13:00:00,55.71,55.74,55.56,55.61,13611.0,46.796,46.8212,46.67,46.712,13611.0
2020-07-15 13:05:00,55.62,55.7,55.61,55.68,8294.0,46.7204,46.7876,46.712,46.7708,8294.0
2020-07-15 13:10:00,55.68,55.71,55.64,55.68,13391.0,46.7708,46.796,46.7372,46.7708,13391.0
2020-07-15 13:15:00,55.66,55.7,55.54,55.65,23421.0,46.754,46.7876,46.6532,46.7456,23421.0
2020-07-15 13:20:00,55.65,55.78,55.64,55.75,28080.0,46.7456,46.8548,46.7372,46.8296,28080.0
2020-07-15 13:25:00,55.74,55.75,55.7,55.75,16071.0,46.8212,46.8296,46.7876,46.8296,16071.0
2020-07-15 13:30:00,55.75,55.78,55.74,55.76,10337.0,46.8296,46.8548,46.8212,46.838,10337.0
2020-07-15 13:35:00,55.74,55.79,55.74,55.77,14587.0,46.8212,46.8632,46.8212,46.8464,14587.0
2020-07-15 13:40:00,55.78,55.84,55.76,55.8,21296.0,46.8548,46.9052,46.838,46.8716,21296.0
2020-07-15 13:45:00,55.79,55.84,55.77,55.81,7185.0,46.8632,46.9052,46.8464,46.88,7185.0
2020-07-15 13:50:00,55.77,55.79,55.68,55.68,5572.0,46.8464,46.8632,46.7708,46.7708,5572.0
2020-07-15 13:55:00,55.68,55.71,55.66,55.69,10631.0,46.7708,46.796,46.754,46.7792,10631.0
2020-07-15 14:00:00,55.69,55.83,55.63,55.78,12295.0,46.7792,46.8968,46.7288,46.8548,12295.0
2020-07-15 14:05:00,55.77,55.8,55.72,55.73,8251.0,46.8464,46.8716,46.8044,46.8128,8251.0
2020-07-15 14:10:00,55.74,55.91,55.74,55.85,13701.0,46.8212,46.964,46.8212,46.9136,13701.0
2020-07-15 14:15:00,55.84,55.84,55.73,55.8,5845.0,46.9052,46.9052,46.8128,46.8716,5845.0
2020-07-15 14:20:00,55.79,55.88,55.77,55.86,21837.0,46.8632,46.9388,46.8464,46.922,21837.0
2020-07-15 14:25:00,55.87,55.9,55.8,55.87,6968.0,46.9304,46.9556,46.8716,46.9304,6968.0
2020-07-15 14:30:00,55.86,55.93,55.84,55.91,15295.0,46.922,46.9808,46.9052,46.964,15295.0
2020-07-15 14:35:00,55.91,56.0,55.91,56.0,21165.0,46.964,47.0396,46.964,47.0396,21165.0
2020-07-15 14:40:00,56.0,56.07,55.9,55.9,32485.0,47.0396,47.0984,46.9556,46.9556,32485.0
2020-07-15 14:45:00,55.9,56.01,55.89,56.01,24982.0,46.9556,47.048,46.9472,47.048,24982.0
2020-07-15 14:50:00,56.0,56.0,55.77,55.78,12435.0,47.0396,47.0396,46.8464,46.8548,12435.0
2020-07-15 14:55:00,55.78,56.01,55.78,55.92,20632.0,46.8548,47.048,46.8548,46.9724,20632.0
2020-07-15 15:00:00,55.91,55.99,55.87,55.89,18726.0,46.964,47.0312,46.9304,46.9472,18726.0
2020-07-15 15:05:00,55.88,55.89,55.74,55.85,12342.0,46.9388,46.9472,46.8212,46.9136,12342.0
2020-07-15 15:10:00,55.85,55.97,55.81,55.97,17830.0,46.9136,47.0144,46.88,47.0144,17830.0
2020-07-15 15:15:00,55.95,56.0,55.87,56.0,27160.0,46.9976,47.0396,46.9304,47.0396,27160.0
2020-07-15 15:20:00,56.0,56.05,55.98,56.03,52741.0,47.0396,47.0816,47.0228,47.0648,52741.0
2020-07-15 15:25:00,56.04,56.07,55.94,56.04,16643.0,47.0732,47.0984,46.9892,47.0732,16643.0
2020-07-15 15:30:00,56.04,56.07,55.95,56.0,17523.0,47.0732,47.0984,46.9976,47.0396,17523.0
2020-07-15 15:35:00,55.98,56.1,55.98,56.1,27967.0,47.0228,47.1236,47.0228,47.1236,27967.0
2020-07-15 15:40:00,56.1,56.13,56.07,56.13,41041.0,47.1236,47.1488,47.0984,47.1488,41041.0
2020-07-15 15:45:00,56.13,56.22,56.11,56.16,50895.0,47.1488,47.2244,47.132,47.174,50895.0
2020-07-15 15:50:00,56.17,56.18,56.0,56.04,81154.0,47.1824,47.1908,47.0396,47.0732,81154.0
2020-07-15 15:55:00,56.04,56.09,56.01,56.01,90777.0,47.0732,47.1152,47.048,47.048,90777.0
2020-07-16 09:30:00,55.54,55.64,55.13,55.15,51778.0,46.6532,46.7372,46.3088,46.3256,51778.0
2020-07-16 09:35:00,55.15,55.36,55.05,55.35,20410.0,46.3256,46.502,46.2416,46.4936,20410.0
2020-07-16 09:40:00,55.38,55.38,55.09,55.23,45586.0,46.5188,46.5188,46.2752,46.3928,45586.0
2020-07-16 09:45:00,55.26,55.39,55.19,55.39,19726.0,46.418,46.5272,46.3592,46.5272,19726.0
2020-07-16 09:50:00,55.38,55.48,55.31,55.41,33213.0,46.5188,46.6028,46.46,46.544,33213.0
2020-07-16 09:55:00,55.37,55.48,55.33,55.34,13157.0,46.5104,46.6028,46.4768,46.4852,13157.0
2020-07-16 10:00:00,55.33,55.49,55.31,55.36,14454.0,46.4768,46.6112,46.46,46.502,14454.0
2020-07-16 10:05:00,55.34,55.4,55.29,55.39,17607.0,46.4852,46.5356,46.4432,46.5272,17607.0
2020-07-16 10:10:00,55.4,55.43,55.32,55.41,31414.0,46.5356,46.5608,46.4684,46.544,31414.0
2020-07-16 10:15:00,55.4,55.41,55.33,55.33,17984.0,46.5356,46.544,46.4768,46.4768,17984.0
2020-07-16 10:20:00,55.33,55.42,55.3,55.36,30833.0,46.4768,46.5524,46.4516,46.502,30833.0
2020-07-16 10:25:00,55.34,55.38,55.17,55.26,21185.0,46.4852,46.5188,46.3424,46.418,21185.0
2020-07-16 10:30:00,55.24,55.41,55.22,55.39,32585.0,46.4012,46.544,46.3844,46.5272,32585.0
2020-07-16 10:35:00,55.39,55.42,55.31,55.35,12905.0,46.5272,46.5524,46.46,46.4936,12905.0
2020-07-16 10:40:00,55.34,55.44,55.33,55.36,15905.0,46.4852,46.5692,46.4768,46.502,15905.0
2020-07-16 10:45:00,55.36,55.36,55.27,55.27,14015.0,46.502,46.502,46.4264,46.4264,14015.0
2020-07-16 10:50:00,55.27,55.42,55.24,55.35,28560.0,46.4264,46.5524,46.4012,46.4936,28560.0
2020-07-16 10:55:00,55.35,55.39,55.26,55.3,15665.0,46.4936,46.5272,46.418,46.4516,15665.0
2020-07-16 11:00:00,55.3,55.38,55.28,55.32,22115.0,46.4516,46.5188,46.4348,46.4684,22115.0
2020-07-16 11:05:00,55.33,55.36,55.25,55.27,15088.0,46.4768,46.502,46.4096,46.4264,15088.0
2020-07-16 11:10:00,55.28,55.42,55.28,55.4,36818.0,46.4348,46.5524,46.4348,46.5356,36818.0
2020-07-16 11:15:00,55.4,55.45,55.39,55.42,18479.0,46.5356,46.5776,46.5272,46.5524,18479.0
2020-07-16 11:20:00,55.4,55.48,55.4,55.45,14054.0,46.5356,46.6028,46.5356,46.5776,14054.0
2020-07-16 11:25:00,55.43,55.47,55.38,55.4,21007.0,46.5608,46.5944,46.5188,46.5356,21007.0
2020-07-16 11:30:00,55.39,55.43,55.36,55.38,15950.0,46.5272,46.5608,46.502,46.5188,15950.0
2020-07-16 11:35:00,55.39,55.45,55.39,55.44,30342.0,46.5272,46.5776,46.5272,46.5692,30342.0
2020-07-16 11:40:00,55.45,55.47,55.41,55.42,9917.0,46.5776,46.5944,46.544,46.5524,9917.0
2020-07-16 11:45:00,55.41,55.45,55.41,55.42,13649.0,46.544,46.5776,46.544,46.5524,13649.0
2020-07-16 11:50:00,55.42,55.47,55.39,55.45,11686.0,46.5524,46.5944,46.5272,46.5776,11686.0
2020-07-16 11:55:00,55.45,55.48,55.43,55.45,28887.0,46.5776,46.6028,46.5608,46.5776,28887.0
2020-07-16 12:00:00,55.44,55.45,55.31,55.39,11105.0,46.5692,46.5776,46.46,46.5272,11105.0
2020-07-16 12:05:00,55.39,55.41,55.36,55.38,7584.0,46.5272,46.544,46.502,46.5188,7584.0
2020-07-16 12:10:00,55.39,55.41,55.31,55.32,12731.0,46.5272,46.544,46.46,46.4684,12731.0
2020-07-16 12:15:00,55.33,55.36,55.23,55.25,12095.0,46.4768,46.502,46.3928,46.4096,12095.0
2020-07-16 12:20:00,55.25,55.33,55.23,55.33,17225.0,46.4096,46.4768,46.3928,46.4768,17225.0
2020-07-16 12:25:00,55.35,55.39,55.34,55.36,10359.0,46.4936,46.5272,46.4852,46.502,10359.0
2020-07-16 12:30:00,55.35,55.37,55.3,55.32,8102.0,46.4936,46.5104,46.4516,46.4684,8102.0
2020-07-16 12:35:00,55.32,55.35,55.27,55.28,8022.0,46.4684,46.4936,46.4264,46.4348,8022.0
2020-07-16 12:40:00,55.27,55.35,55.27,55.35,10368.0,46.4264,46.4936,46.4264,46.4936,10368.0
2020-07-16 12:45:00,55.36,55.36,55.32,55.34,7918.0,46.502,46.502,46.4684,46.4852,7918.0
2020-07-16 12:50:00,55.34,55.36,55.32,55.33,12017.0,46.4852,46.502,46.4684,46.4768,12017.0
2020-07-16 12:55:00,55.34,55.35,55.22,55.23,15037.0,46.4852,46.4936,46.3844,46.3928,15037.0
2020-07-16 13:00:00,55.23,55.31,55.22,55.27,10579.0,46.3928,46.46,46.3844,46.4264,10579.0
2020-07-16 13:05:00,55.27,55.3,55.25,55.26,11850.0,46.4264,46.4516,46.4096,46.418,11850.0
2020-07-16 13:10:00,55.25,55.29,55.24,55.29,14319.0,46.4096,46.4432,46.4012,46.4432,14319.0
2020-07-16 13:15:00,55.31,55.32,55.27,55.28,10510.0,46.46,46.4684,46.4264,46.4348,10510.0
2020-07-16 13:20:00,55.28,55.29,55.25,55.26,9113.0,46.4348,46.4432,46.4096,46.418,9113.0
2020-07-16 13:25:00,55.25,55.37,55.25,55.37,11893.0,46.4096,46.5104,46.4096,46.5104,11893.0
2020-07-16 13:30:00,55.37,55.37,55.28,55.3,10041.0,46.5104,46.5104,46.4348,46.4516,10041.0
2020-07-16 13:35:00,55.31,55.33,55.26,55.32,25457.0,46.46,46.4768,46.418,46.4684,25457.0
2020-07-16 13:40:00,55.32,55.35,55.29,55.32,8498.0,46.4684,46.4936,46.4432,46.4684,8498.0
2020-07-16 13:45:00,55.31,55.35,55.3,55.35,10964.0,46.46,46.4936,46.4516,46.4936,10964.0
2020-07-16 13:50:00,55.35,55.35,55.31,55.31,5930.0,46.4936,46.4936,46.46,46.46,5930.0
2020-07-16 13:55:00,55.33,55.33,55.25,55.27,13823.0,46.4768,46.4768,46.4096,46.4264,13823.0
2020-07-16 14:00:00,55.26,55.35,55.26,55.32,13275.0,46.418,46.4936,46.418,46.4684,13275.0
2020-07-16 14:05:00,55.31,55.39,55.3,55.36,12152.0,46.46,46.5272,46.4516,46.502,12152.0
2020-07-16 14:10:00,55.36,55.4,55.35,55.4,14908.0,46.502,46.5356,46.4936,46.5356,14908.0
2020-07-16 14:15:00,55.39,55.43,55.37,55.42,12383.0,46.5272,46.5608,46.5104,46.5524,12383.0
2020-07-16 14:20:00,55.43,55.46,55.41,55.44,11481.0,46.5608,46.586,46.544,46.5692,11481.0
2020-07-16 14:25:00,55.44,55.45,55.41,55.43,13735.0,46.5692,46.5776,46.544,46.5608,13735.0
2020-07-16 14:30:00,55.43,55.44,55.34,55.42,19469.0,46.5608,46.5692,46.4852,46.5524,19469.0
2020-07-16 14:35:00,55.42,55.42,55.38,55.41,18084.0,46.5524,46.5524,46.5188,46.544,18084.0
2020-07-16 14:40:00,55.41,55.42,55.3,55.3,20064.0,46.544,46.5524,46.4516,46.4516,20064.0
2020-07-16 14:45:00,55.28,55.33,55.22,55.22,23506.0,46.4348,46.4768,46.3844,46.3844,23506.0
2020-07-16 14:50:00,55.24,55.3,55.22,55.22,16119.0,46.4012,46.4516,46.3844,46.3844,16119.0
2020-07-16 14:55:00,55.24,55.29,55.19,55.24,24104.0,46.4012,46.4432,46.3592,46.4012,24104.0
2020-07-16 15:00:00,55.25,55.36,55.22,55.35,45767.0,46.4096,46.502,46.3844,46.4936,45767.0
2020-07-16 15:05:00,55.34,55.38,55.34,55.35,18484.0,46.4852,46.5188,46.4852,46.4936,18484.0
2020-07-16 15:10:00,55.33,55.35,55.27,55.35,17820.0,46.4768,46.4936,46.4264,46.4936,17820.0
2020-07-16 15:15:00,55.35,55.43,55.34,55.39,33071.0,46.4936,46.5608,46.4852,46.5272,33071.0
2020-07-16 15:20:00,55.4,55.4,55.33,55.35,20482.0,46.5356,46.5356,46.4768,46.4936,20482.0
2020-07-16 15:25:00,55.35,55.37,55.29,55.37,34161.0,46.4936,46.5104,46.4432,46.5104,34161.0
2020-07-16 15:30:00,55.37,55.46,55.3,55.44,36326.0,46.5104,46.586,46.4516,46.5692,36326.0
2020-07-16 15:35:00,55.44,55.53,55.41,55.51,34162.0,46.5692,46.6448,46.544,46.628,34162.0
2020-07-16 15:40:00,55.5,55.5,55.42,55.44,34938.0,46.6196,46.6196,46.5524,46.5692,34938.0
2020-07-16 15:45:00,55.43,55.49,55.38,55.42,49059.0,46.5608,46.6112,46.5188,46.5524,49059.0
2020-07-16 15:50:00,55.42,55.43,55.33,55.43,46146.0,46.5524,46.5608,46.4768,46.5608,46146.0
2020-07-16 15:55:00,55.43,55.5,55.35,55.41,92713.0,46.5608,46.6196,46.4936,46.544,92713.0
2020-07-17 09:30:00,55.74,55.75,55.56,55.58,31458.0,46.8212,46.8296,46.67,46.6868,31458.0
2020-07-17 09:35:00,55.66,55.67,55.35,55.48,21846.0,46.754,46.7624,46.4936,46.6028,21846.0
2020-07-17 09:40:00,55.51,55.73,55.5,55.68,19016.0,46.628,46.8128,46.6196,46.7708,19016.0
2020-07-17 09:45:00,55.63,55.72,55.59,55.66,18199.0,46.7288,46.8044,46.6952,46.754,18199.0
2020-07-17 09:50:00,55.64,55.77,55.62,55.76,15119.0,46.7372,46.8464,46.7204,46.838,15119.0
2020-07-17 09:55:00,55.75,55.8,55.69,55.76,8866.0,46.8296,46.8716,46.7792,46.838,8866.0
2020-07-17 10:00:00,55.74,55.74,55.44,55.45,13559.0,46.8212,46.8212,46.5692,46.5776,13559.0
2020-07-17 10:05:00,55.46,55.55,55.44,55.44,9466.0,46.586,46.6616,46.5692,46.5692,9466.0
2020-07-17 10:10:00,55.42,55.58,55.39,55.51,15463.0,46.5524,46.6868,46.5272,46.628,15463.0
2020-07-17 10:15:00,55.48,55.6,55.33,55.33,14560.0,46.6028,46.7036,46.4768,46.4768,14560.0
2020-07-17 10:20:00,55.35,55.44,55.2,55.23,22315.0,46.4936,46.5692,46.3676,46.3928,22315.0
2020-07-17 10:25:00,55.23,55.24,55.13,55.17,13947.0,46.3928,46.4012,46.3088,46.3424,13947.0
2020-07-17 10:30:00,55.17,55.2,55.07,55.16,12737.0,46.3424,46.3676,46.2584,46.334,12737.0
2020-07-17 10:35:00,55.2,55.28,55.2,55.23,12747.0,46.3676,46.4348,46.3676,46.3928,12747.0
2020-07-17 10:40:00,55.23,55.27,55.16,55.17,9569.0,46.3928,46.4264,46.334,46.3424,9569.0
2020-07-17 10:45:00,55.16,55.2,55.13,55.2,10492.0,46.334,46.3676,46.3088,46.3676,10492.0
2020-07-17 10:50:00,55.19,55.19,55.09,55.09,16380.0,46.3592,46.3592,46.2752,46.2752,16380.0
2020-07-17 10:55:00,55.09,55.24,55.07,55.24,31774.0,46.2752,46.4012,46.2584,46.4012,31774.0
2020-07-17 11:00:00,55.25,55.33,55.23,55.26,13671.0,46.4096,46.4768,46.3928,46.418,13671.0
2020-07-17 11:05:00,55.26,55.31,55.18,55.25,18026.0,46.418,46.46,46.3508,46.4096,18026.0
2020-07-17 11:10:00,55.25,55.31,55.25,55.27,9321.0,46.4096,46.46,46.4096,46.4264,9321.0
2020-07-17 11:15:00,55.27,55.34,55.24,55.25,14330.0,46.4264,46.4852,46.4012,46.4096,14330.0
2020-07-17 11:20:00,55.25,55.35,55.25,55.3,12294.0,46.4096,46.4936,46.4096,46.4516,12294.0
2020-07-17 11:25:00,55.3,55.43,55.29,55.42,6011.0,46.4516,46.5608,46.4432,46.5524,6011.0
2020-07-17 11:30:00,55.42,55.47,55.36,55.43,7994.0,46.5524,46.5944,46.502,46.5608,7994.0
2020-07-17 11:35:00,55.43,55.55,55.43,55.52,10172.0,46.5608,46.6616,46.5608,46.6364,10172.0
2020-07-17 11:40:00,55.52,55.55,55.47,55.48,7547.0,46.6364,46.6616,46.5944,46.6028,7547.0
2020-07-17 11:45:00,55.48,55.51,55.41,55.46,8122.0,46.6028,46.628,46.544,46.586,8122.0
2020-07-17 11:50:00,55.43,55.55,55.42,55.55,15100.0,46.5608,46.6616,46.5524,46.6616,15100.0
2020-07-17 11:55:00,55.53,55.6,55.52,55.57,14030.0,46.6448,46.7036,46.6364,46.6784,14030.0
2020-07-17 12:00:00,55.56,55.63,55.56,55.63,8320.0,46.67,46.7288,46.67,46.7288,8320.0
2020-07-17 12:05:00,55.61,55.69,55.6,55.68,7812.0,46.712,46.7792,46.7036,46.7708,7812.0
2020-07-17 12:10:00,55.67,55.69,55.57,55.59,8977.0,46.7624,46.7792,46.6784,46.6952,8977.0
2020-07-17 12:15:00,55.58,55.59,55.49,55.5,9450.0,46.6868,46.6952,46.6112,46.6196,9450.0
2020-07-17 12:20:00,55.5,55.6,55.48,55.59,8946.0,46.6196,46.7036,46.6028,46.6952,8946.0
2020-07-17 12:25:00,55.6,55.6,55.55,55.59,14813.0,46.7036,46.7036,46.6616,46.6952,14813.0
2020-07-17 12:30:00,55.59,55.65,55.58,55.65,6943.0,46.6952,46.7456,46.6868,46.7456,6943.0
2020-07-17 12:35:00,55.66,55.7,55.62,55.63,32031.0,46.754,46.7876,46.7204,46.7288,32031.0
2020-07-17 12:40:00,55.64,55.64,55.6,55.61,8497.0,46.7372,46.7372,46.7036,46.712,8497.0
2020-07-17 12:45:00,55.63,55.67,55.61,55.67,9588.0,46.7288,46.7624,46.712,46.7624,9588.0
2020-07-17 12:50:00,55.67,55.67,55.61,55.61,11931.0,46.7624,46.7624,46.712,46.712,11931.0
2020-07-17 12:55:00,55.6,55.62,55.55,55.6,25760.0,46.7036,46.7204,46.6616,46.7036,25760.0
2020-07-17 13:00:00,55.61,55.64,55.59,55.64,9731.0,46.712,46.7372,46.6952,46.7372,9731.0
2020-07-17 13:05:00,55.64,55.64,55.6,55.61,11318.0,46.7372,46.7372,46.7036,46.712,11318.0
2020-07-17 13:10:00,55.62,55.69,55.62,55.69,9422.0,46.7204,46.7792,46.7204,46.7792,9422.0
2020-07-17 13:15:00,55.67,55.68,55.57,55.63,60255.0,46.7624,46.7708,46.6784,46.7288,60255.0
2020-07-17 13:20:00,55.6,55.71,55.58,55.71,7838.0,46.7036,46.796,46.6868,46.796,7838.0
2020-07-17 13:25:00,55.74,55.8,55.72,55.79,13299.0,46.8212,46.8716,46.8044,46.8632,13299.0
2020-07-17 13:30:00,55.79,55.86,55.78,55.8,11701.0,46.8632,46.922,46.8548,46.8716,11701.0
2020-07-17 13:35:00,55.81,55.88,55.81,55.86,10457.0,46.88,46.9388,46.88,46.922,10457.0
2020-07-17 13:40:00,55.87,55.96,55.87,55.95,12273.0,46.9304,47.006,46.9304,46.9976,12273.0
2020-07-17 13:45:00,55.96,55.99,55.92,55.99,16380.0,47.006,47.0312,46.9724,47.0312,16380.0
2020-07-17 13:50:00,55.98,56.0,55.95,55.99,15473.0,47.0228,47.0396,46.9976,47.0312,15473.0
2020-07-17 13:55:00,55.98,56.0,55.96,55.97,11293.0,47.0228,47.0396,47.006,47.0144,11293.0
2020-07-17 14:00:00,55.96,56.05,55.96,56.05,20405.0,47.006,47.0816,47.006,47.0816,20405.0
2020-07-17 14:05:00,56.04,56.09,56.02,56.07,21850.0,47.0732,47.1152,47.0564,47.0984,21850.0
2020-07-17 14:10:00,56.07,56.14,56.06,56.11,14229.0,47.0984,47.1572,47.09,47.132,14229.0
2020-07-17 14:15:00,56.12,56.18,56.12,56.17,7316.0,47.1404,47.1908,47.1404,47.1824,7316.0
2020-07-17 14:20:00,56.19,56.19,56.1,56.12,6516.0,47.1992,47.1992,47.1236,47.1404,6516.0
2020-07-17 14:25:00,56.1,56.17,56.1,56.16,14285.0,47.1236,47.1824,47.1236,47.174,14285.0
2020-07-17 14:30:00,56.17,56.18,56.14,56.18,17391.0,47.1824,47.1908,47.1572,47.1908,17391.0
2020-07-17 14:35:00,56.17,56.17,56.02,56.02,20024.0,47.1824,47.1824,47.0564,47.0564,20024.0
2020-07-17 14:40:00,56.01,56.02,55.98,56.0,14468.0,47.048,47.0564,47.0228,47.0396,14468.0
2020-07-17 14:45:00,56.01,56.06,55.96,56.06,11762.0,47.048,47.09,47.006,47.09,11762.0
2020-07-17 14:50:00,56.05,56.08,56.03,56.07,10056.0,47.0816,47.1068,47.0648,47.0984,10056.0
2020-07-17 14:55:00,56.07,56.07,55.98,55.99,9183.0,47.0984,47.0984,47.0228,47.0312,9183.0
2020-07-17 15:00:00,55.98,56.02,55.91,55.94,11362.0,47.0228,47.0564,46.964,46.9892,11362.0
2020-07-17 15:05:00,55.93,56.01,55.88,55.98,7135.0,46.9808,47.048,46.9388,47.0228,7135.0
2020-07-17 15:10:00,55.98,56.05,55.93,56.02,11496.0,47.0228,47.0816,46.9808,47.0564,11496.0
2020-07-17 15:15:00,56.0,56.03,55.9,55.91,18983.0,47.0396,47.0648,46.9556,46.964,18983.0
2020-07-17 15:20:00,55.89,56.01,55.89,56.01,11261.0,46.9472,47.048,46.9472,47.048,11261.0
2020-07-17 15:25:00,56.02,56.09,56.01,56.09,14218.0,47.0564,47.1152,47.048,47.1152,14218.0
2020-07-17 15:30:00,56.08,56.13,56.05,56.08,20853.0,47.1068,47.1488,47.0816,47.1068,20853.0
2020-07-17 15:35:00,56.07,56.13,56.05,56.12,27957.0,47.0984,47.1488,47.0816,47.1404,27957.0
2020-07-17 15:40:00,56.12,56.17,56.11,56.16,27350.0,47.1404,47.1824,47.132,47.174,27350.0
2020-07-17 15:45:00,56.17,56.18,56.12,56.16,59438.0,47.1824,47.1908,47.1404,47.174,59438.0
2020-07-17 15:50:00,56.15,56.15,55.95,55.96,49044.0,47.1656,47.1656,46.9976,47.006,49044.0
2020-07-17 15:55:00,55.97,56.05,55.94,55.97,84450.0,47.0144,47.0816,46.9892,47.0144,84450.0
2020-07-20 09:30:00,55.84,55.98,55.84,55.93,38729.0,46.9052,47.0228,46.9052,46.9808,38729.0
2020-07-20 09:35:00,55.94,56.08,55.7,56.08,26509.0,46.9892,47.1068,46.7876,47.1068,26509.0
2020-07-20 09:40:00,56.07,56.09,55.92,55.97,18881.0,47.0984,47.1152,46.9724,47.0144,18881.0
2020-07-20 09:45:00,55.95,56.01,55.88,55.88,18212.0,46.9976,47.048,46.9388,46.9388,18212.0
2020-07-20 09:50:00,55.85,55.92,55.79,55.89,23582.0,46.9136,46.9724,46.8632,46.9472,23582.0
2020-07-20 09:55:00,55.89,55.89,55.79,55.87,20652.0,46.9472,46.9472,46.8632,46.9304,20652.0
2020-07-20 10:00:00,55.85,55.99,55.85,55.99,23741.0,46.9136,47.0312,46.9136,47.0312,23741.0
2020-07-20 10:05:00,55.98,56.0,55.85,55.86,63045.0,47.0228,47.0396,46.9136,46.922,63045.0
2020-07-20 10:10:00,55.82,55.87,55.77,55.84,56706.0,46.8884,46.9304,46.8464,46.9052,56706.0
2020-07-20 10:15:00,55.85,55.97,55.82,55.97,24504.0,46.9136,47.0144,46.8884,47.0144,24504.0
2020-07-20 10:20:00,55.97,55.99,55.9,55.96,27133.0,47.0144,47.0312,46.9556,47.006,27133.0
2020-07-20 10:25:00,55.95,56.2,55.94,56.2,18778.0,46.9976,47.2076,46.9892,47.2076,18778.0
2020-07-20 10:30:00,56.2,56.22,56.11,56.12,20248.0,47.2076,47.2244,47.132,47.1404,20248.0
2020-07-20 10:35:00,56.13,56.23,56.13,56.15,20654.0,47.1488,47.2328,47.1488,47.1656,20654.0
2020-07-20 10:40:00,56.16,56.26,56.16,56.25,14768.0,47.174,47.258,47.174,47.2496,14768.0
2020-07-20 10:45:00,56.24,56.25,56.13,56.15,24732.0,47.2412,47.2496,47.1488,47.1656,24732.0
2020-07-20 10:50:00,56.14,56.2,56.08,56.08,30427.0,47.1572,47.2076,47.1068,47.1068,30427.0
2020-07-20 10:55:00,56.07,56.16,56.06,56.09,22968.0,47.0984,47.174,47.09,47.1152,22968.0
2020-07-20 11:00:00,56.08,56.1,56.04,56.05,12715.0,47.1068,47.1236,47.0732,47.0816,12715.0
2020-07-20 11:05:00,56.05,56.07,56.02,56.05,13634.0,47.0816,47.0984,47.0564,47.0816,13634.0
2020-07-20 11:10:00,56.06,56.1,55.93,55.93,17292.0,47.09,47.1236,46.9808,46.9808,17292.0
2020-07-20 11:15:00,55.93,56.0,55.92,55.98,15264.0,46.9808,47.0396,46.9724,47.0228,15264.0
2020-07-20 11:20:00,55.98,56.0,55.93,55.97,16521.0,47.0228,47.0396,46.9808,47.0144,16521.0
2020-07-20 11:25:00,55.97,56.0,55.95,56.0,13418.0,47.0144,47.0396,46.9976,47.0396,13418.0
2020-07-20 11:30:00,55.98,56.06,55.92,55.93,16542.0,47.0228,47.09,46.9724,46.9808,16542.0
2020-07-20 11:35:00,55.94,56.0,55.82,56.0,128588.0,46.9892,47.0396,46.8884,47.0396,128588.0
2020-07-20 11:40:00,56.01,56.05,56.0,56.04,13877.0,47.048,47.0816,47.0396,47.0732,13877.0
2020-07-20 11:45:00,56.05,56.17,56.01,56.16,21947.0,47.0816,47.1824,47.048,47.174,21947.0
2020-07-20 11:50:00,56.16,56.24,56.07,56.07,41852.0,47.174,47.2412,47.0984,47.0984,41852.0
2020-07-20 11:55:00,56.08,56.2,56.02,56.14,31497.0,47.1068,47.2076,47.0564,47.1572,31497.0
2020-07-20 12:00:00,56.15,56.15,55.93,56.03,25986.0,47.1656,47.1656,46.9808,47.0648,25986.0
2020-07-20 12:05:00,56.04,56.04,55.89,55.9,9022.0,47.0732,47.0732,46.9472,46.9556,9022.0
2020-07-20 12:10:00,55.88,55.9,55.85,55.89,21977.0,46.9388,46.9556,46.9136,46.9472,21977.0
2020-07-20 12:15:00,55.89,55.94,55.84,55.92,24857.0,46.9472,46.9892,46.9052,46.9724,24857.0
2020-07-20 12:20:00,55.91,55.95,55.85,55.86,8969.0,46.964,46.9976,46.9136,46.922,8969.0
2020-07-20 12:25:00,55.85,55.88,55.76,55.78,10500.0,46.9136,46.9388,46.838,46.8548,10500.0
2020-07-20 12:30:00,55.78,55.84,55.77,55.83,20735.0,46.8548,46.9052,46.8464,46.8968,20735.0
2020-07-20 12:35:00,55.82,55.83,55.75,55.75,49247.0,46.8884,46.8968,46.8296,46.8296,49247.0
2020-07-20 12:40:00,55.75,55.75,55.67,55.69,15825.0,46.8296,46.8296,46.7624,46.7792,15825.0
2020-07-20 12:45:00,55.68,55.71,55.63,55.69,14925.0,46.7708,46.796,46.7288,46.7792,14925.0
2020-07-20 12:50:00,55.67,55.74,55.66,55.7,17590.0,46.7624,46.8212,46.754,46.7876,17590.0
2020-07-20 12:55:00,55.69,55.71,55.65,55.71,24999.0,46.7792,46.796,46.7456,46.796,24999.0
2020-07-20 13:00:00,55.69,55.81,55.64,55.8,19156.0,46.7792,46.88,46.7372,46.8716,19156.0
2020-07-20 13:05:00,55.79,55.79,55.68,55.71,19920.0,46.8632,46.8632,46.7708,46.796,19920.0
2020-07-20 13:10:00,55.72,55.72,55.67,55.72,10912.0,46.8044,46.8044,46.7624,46.8044,10912.0
2020-07-20 13:15:00,55.72,55.87,55.72,55.84,14004.0,46.8044,46.9304,46.8044,46.9052,14004.0
2020-07-20 13:20:00,55.84,55.86,55.81,55.86,8074.0,46.9052,46.922,46.88,46.922,8074.0
2020-07-20 13:25:00,55.85,55.85,55.77,55.77,8722.0,46.9136,46.9136,46.8464,46.8464,8722.0
2020-07-20 13:30:00,55.78,55.86,55.78,55.85,14265.0,46.8548,46.922,46.8548,46.9136,14265.0
2020-07-20 13:35:00,55.84,55.86,55.81,55.84,21897.0,46.9052,46.922,46.88,46.9052,21897.0
2020-07-20 13:40:00,55.84,55.98,55.84,55.91,13580.0,46.9052,47.0228,46.9052,46.964,13580.0
2020-07-20 13:45:00,55.91,55.96,55.9,55.92,26794.0,46.964,47.006,46.9556,46.9724,26794.0
2020-07-20 13:50:00,55.92,55.96,55.87,55.96,11590.0,46.9724,47.006,46.9304,47.006,11590.0
2020-07-20 13:55:00,55.97,55.99,55.92,55.95,26683.0,47.0144,47.0312,46.9724,46.9976,26683.0
2020-07-20 14:00:00,55.93,56.0,55.9,55.98,17404.0,46.9808,47.0396,46.9556,47.0228,17404.0
2020-07-20 14:05:00,55.98,56.12,55.95,56.11,29411.0,47.0228,47.1404,46.9976,47.132,29411.0
2020-07-20 14:10:00,56.1,56.13,56.09,56.11,15900.0,47.1236,47.1488,47.1152,47.132,15900.0
2020-07-20 14:15:00,56.11,56.17,56.08,56.13,23275.0,47.132,47.1824,47.1068,47.1488,23275.0
2020-07-20 14:20:00,56.13,56.17,56.09,56.12,13416.0,47.1488,47.1824,47.1152,47.1404,13416.0
2020-07-20 14:25:00,56.13,56.19,56.12,56.19,14451.0,47.1488,47.1992,47.1404,47.1992,14451.0
2020-07-20 14:30:00,56.19,56.26,56.15,56.25,25013.0,47.1992,47.258,47.1656,47.2496,25013.0
2020-07-20 14:35:00,56.24,56.25,56.22,56.25,20662.0,47.2412,47.2496,47.2244,47.2496,20662.0
2020-07-20 14:40:00,56.25,56.27,56.22,56.24,18082.0,47.2496,47.2664,47.2244,47.2412,18082.0
2020-07-20 14:45:00,56.24,56.24,56.2,56.24,17969.0,47.2412,47.2412,47.2076,47.2412,17969.0
2020-07-20 14:50:00,56.23,56.26,56.17,56.23,14987.0,47.2328,47.258,47.1824,47.2328,14987.0
2020-07-20 14:55:00,56.23,56.28,56.22,56.27,13077.0,47.2328,47.2748,47.2244,47.2664,13077.0
2020-07-20 15:00:00,56.26,56.29,56.16,56.18,15915.0,47.258,47.2832,47.174,47.1908,15915.0
2020-07-20 15:05:00,56.19,56.26,56.18,56.19,11394.0,47.1992,47.258,47.1908,47.1992,11394.0
2020-07-20 15:10:00,56.19,56.2,56.13,56.18,18511.0,47.1992,47.2076,47.1488,47.1908,18511.0
2020-07-20 15:15:00,56.19,56.28,56.16,56.28,31517.0,47.1992,47.2748,47.174,47.2748,31517.0
2020-07-20 15:20:00,56.27,56.33,56.27,56.29,29022.0,47.2664,47.3168,47.2664,47.2832,29022.0
2020-07-20 15:25:00,56.29,56.34,56.25,56.26,18635.0,47.2832,47.3252,47.2496,47.258,18635.0
2020-07-20 15:30:00,56.26,56.31,56.22,56.27,24919.0,47.258,47.3,47.2244,47.2664,24919.0
2020-07-20 15:35:00,56.29,56.29,56.19,56.21,24285.0,47.2832,47.2832,47.1992,47.216,24285.0
2020-07-20 15:40:00,56.23,56.27,56.22,56.27,25339.0,47.2328,47.2664,47.2244,47.2664,25339.0
2020-07-20 15:45:00,56.27,56.35,56.27,56.34,53257.0,47.2664,47.3336,47.2664,47.3252,53257.0
2020-07-20 15:50:00,56.35,56.36,56.27,56.31,72591.0,47.3336,47.342,47.2664,47.3,72591.0
2020-07-20 15:55:00,56.3,56.3,56.14,56.14,95203.0,47.2916,47.2916,47.1572,47.1572,95203.0
2020-07-21 09:30:00,56.28,56.52,56.28,56.37,75485.0,47.2748,47.4764,47.2748,47.3504,75485.0
2020-07-21 09:35:00,56.39,56.64,56.32,56.5,16706.0,47.3672,47.5772,47.3084,47.4596,16706.0
2020-07-21 09:40:00,56.49,56.51,56.3,56.49,36784.0,47.4512,47.468,47.2916,47.4512,36784.0
2020-07-21 09:45:00,56.51,56.58,56.44,56.53,18043.0,47.468,47.5268,47.4092,47.4848,18043.0
2020-07-21 09:50:00,56.57,56.72,56.5,56.72,11739.0,47.5184,47.6444,47.4596,47.6444,11739.0
2020-07-21 09:55:00,56.7,56.73,56.57,56.68,70478.0,47.6276,47.6528,47.5184,47.6108,70478.0
2020-07-21 10:00:00,56.72,56.94,56.7,56.94,60062.0,47.6444,47.8292,47.6276,47.8292,60062.0
2020-07-21 10:05:00,56.94,56.98,56.82,56.87,27261.0,47.8292,47.8628,47.7284,47.7704,27261.0
2020-07-21 10:10:00,56.85,56.99,56.83,56.96,24169.0,47.7536,47.8712,47.7368,47.846,24169.0
2020-07-21 10:15:00,56.97,57.03,56.95,57.01,51650.0,47.8544,47.9048,47.8376,47.888,51650.0
2020-07-21 10:20:00,57.03,57.16,57.0,57.12,37498.0,47.9048,48.014,47.8796,47.9804,37498.0
2020-07-21 10:25:00,57.13,57.25,57.12,57.22,45493.0,47.9888,48.0896,47.9804,48.0644,45493.0
2020-07-21 10:30:00,57.24,57.43,57.21,57.42,69798.0,48.0812,48.2408,48.056,48.2324,69798.0
2020-07-21 10:35:00,57.42,57.47,57.3,57.36,63809.0,48.2324,48.2744,48.1316,48.182,63809.0
2020-07-21 10:40:00,57.36,57.39,57.22,57.22,35813.0,48.182,48.2072,48.0644,48.0644,35813.0
2020-07-21 10:45:00,57.21,57.41,57.18,57.39,32011.0,48.056,48.224,48.0308,48.2072,32011.0
2020-07-21 10:50:00,57.39,57.43,57.34,57.4,15540.0,48.2072,48.2408,48.1652,48.2156,15540.0
2020-07-21 10:55:00,57.4,57.58,57.4,57.57,55662.0,48.2156,48.3667,48.2156,48.3584,55662.0
2020-07-21 11:00:00,57.58,57.63,57.5,57.58,29482.0,48.3667,48.4087,48.2996,48.3667,29482.0
2020-07-21 11:05:00,57.57,57.57,57.42,57.48,49337.0,48.3584,48.3584,48.2324,48.2828,49337.0
2020-07-21 11:10:00,57.47,57.61,57.45,57.6,11902.0,48.2744,48.3919,48.2576,48.3835,11902.0
2020-07-21 11:15:00,57.59,57.74,57.54,57.69,23581.0,48.3751,48.5011,48.3332,48.4591,23581.0
2020-07-21 11:20:00,57.66,57.88,57.64,57.88,58390.0,48.4339,48.6187,48.4171,48.6187,58390.0
2020-07-21 11:25:00,57.87,57.91,57.81,57.89,38459.0,48.6103,48.6439,48.5599,48.6271,38459.0
2020-07-21 11:30:00,57.88,57.94,57.81,57.91,58541.0,48.6187,48.6691,48.5599,48.6439,58541.0
2020-07-21 11:35:00,57.9,57.93,57.83,57.92,29293.0,48.6355,48.6607,48.5767,48.6523,29293.0
2020-07-21 11:40:00,57.91,57.94,57.86,57.94,38635.0,48.6439,48.6691,48.6019,48.6691,38635.0
2020-07-21 11:45:00,57.95,57.95,57.73,57.74,51648.0,48.6775,48.6775,48.4927,48.5011,51648.0
2020-07-21 11:50:00,57.77,57.8,57.66,57.72,23056.0,48.5263,48.5515,48.4339,48.4843,23056.0
2020-07-21 11:55:00,57.72,57.76,57.65,57.69,22338.0,48.4843,48.5179,48.4255,48.4591,22338.0
2020-07-21 12:00:00,57.69,57.8,57.63,57.74,26196.0,48.4591,48.5515,48.4087,48.5011,26196.0
2020-07-21 12:05:00,57.73,57.74,57.59,57.61,10481.0,48.4927,48.5011,48.3751,48.3919,10481.0
2020-07-21 12:10:00,57.61,57.7,57.59,57.67,15959.0,48.3919,48.4675,48.3751,48.4423,15959.0
2020-07-21 12:15:00,57.64,57.72,57.62,57.68,10452.0,48.4171,48.4843,48.4003,48.4507,10452.0
2020-07-21 12:20:00,57.69,57.7,57.59,57.61,15797.0,48.4591,48.4675,48.3751,48.3919,15797.0
2020-07-21 12:25:00,57.61,57.67,57.6,57.67,17526.0,48.3919,48.4423,48.3835,48.4423,17526.0
2020-07-21 12:30:00,57.65,57.67,57.58,57.59,16762.0,48.4255,48.4423,48.3667,48.3751,16762.0
2020-07-21 12:35:00,57.6,57.6,57.49,57.5,20971.0,48.3835,48.3835,48.2912,48.2996,20971.0
2020-07-21 12:40:00,57.5,57.56,57.43,57.53,15097.0,48.2996,48.35,48.2408,48.3248,15097.0
2020-07-21 12:45:00,57.53,57.54,57.49,57.5,11835.0,48.3248,48.3332,48.2912,48.2996,11835.0
2020-07-21 12:50:00,57.51,57.67,57.49,57.67,22963.0,48.308,48.4423,48.2912,48.4423,22963.0
2020-07-21 12:55:00,57.67,57.74,57.63,57.74,17232.0,48.4423,48.5011,48.4087,48.5011,17232.0
2020-07-21 13:00:00,57.74,57.78,57.7,57.73,12202.0,48.5011,48.5347,48.4675,48.4927,12202.0
2020-07-21 13:05:00,57.72,57.73,57.65,57.69,8795.0,48.4843,48.4927,48.4255,48.4591,8795.0
2020-07-21 13:10:00,57.69,57.7,57.54,57.6,72489.0,48.4591,48.4675,48.3332,48.3835,72489.0
2020-07-21 13:15:00,57.59,57.64,57.53,57.56,12869.0,48.3751,48.4171,48.3248,48.35,12869.0
2020-07-21 13:20:00,57.54,57.63,57.53,57.62,13382.0,48.3332,48.4087,48.3248,48.4003,13382.0
2020-07-21 13:25:00,57.63,57.64,57.59,57.64,10473.0,48.4087,48.4171,48.3751,48.4171,10473.0
2020-07-21 13:30:00,57.62,57.69,57.58,57.66,15836.0,48.4003,48.4591,48.3667,48.4339,15836.0
2020-07-21 13:35:00,57.67,57.67,57.61,57.63,11599.0,48.4423,48.4423,48.3919,48.4087,11599.0
2020-07-21 13:40:00,57.61,57.65,57.6,57.64,10399.0,48.3919,48.4255,48.3835,48.4171,10399.0
2020-07-21 13:45:00,57.65,57.65,57.59,57.63,19070.0,48.4255,48.4255,48.3751,48.4087,19070.0
2020-07-21 13:50:00,57.63,57.65,57.61,57.63,10104.0,48.4087,48.4255,48.3919,48.4087,10104.0
2020-07-21 13:55:00,57.62,57.63,57.58,57.61,24195.0,48.4003,48.4087,48.3667,48.3919,24195.0
2020-07-21 14:00:00,57.6,57.64,57.59,57.62,7989.0,48.3835,48.4171,48.3751,48.4003,7989.0
2020-07-21 14:05:00,57.62,57.68,57.61,57.64,11561.0,48.4003,48.4507,48.3919,48.4171,11561.0
2020-07-21 14:10:00,57.63,57.72,57.62,57.72,10651.0,48.4087,48.4843,48.4003,48.4843,10651.0
2020-07-21 14:15:00,57.72,57.72,57.61,57.62,12945.0,48.4843,48.4843,48.3919,48.4003,12945.0
2020-07-21 14:20:00,57.63,57.68,57.61,57.67,14135.0,48.4087,48.4507,48.3919,48.4423,14135.0
2020-07-21 14:25:00,57.66,57.71,57.64,57.68,29958.0,48.4339,48.4759,48.4171,48.4507,29958.0
2020-07-21 14:30:00,57.68,57.68,57.6,57.67,34911.0,48.4507,48.4507,48.3835,48.4423,34911.0
2020-07-21 14:35:00,57.67,57.68,57.63,57.66,14223.0,48.4423,48.4507,48.4087,48.4339,14223.0
2020-07-21 14:40:00,57.66,57.67,57.62,57.67,9708.0,48.4339,48.4423,48.4003,48.4423,9708.0
2020-07-21 14:45:00,57.66,57.67,57.64,57.66,8841.0,48.4339,48.4423,48.4171,48.4339,8841.0
2020-07-21 14:50:00,57.67,57.67,57.64,57.66,12173.0,48.4423,48.4423,48.4171,48.4339,12173.0
2020-07-21 14:55:00,57.67,57.68,57.61,57.65,13496.0,48.4423,48.4507,48.3919,48.4255,13496.0
2020-07-21 15:00:00,57.67,57.72,57.63,57.69,26785.0,48.4423,48.4843,48.4087,48.4591,26785.0
2020-07-21 15:05:00,57.7,57.71,57.65,57.69,19366.0,48.4675,48.4759,48.4255,48.4591,19366.0
2020-07-21 15:10:00,57.7,57.72,57.6,57.71,36900.0,48.4675,48.4843,48.3835,48.4759,36900.0
2020-07-21 15:15:00,57.71,57.74,57.67,57.72,28093.0,48.4759,48.5011,48.4423,48.4843,28093.0
2020-07-21 15:20:00,57.71,57.74,57.68,57.73,22171.0,48.4759,48.5011,48.4507,48.4927,22171.0
2020-07-21 15:25:00,57.73,57.79,57.66,57.68,52497.0,48.4927,48.5431,48.4339,48.4507,52497.0
2020-07-21 15:30:00,57.67,57.75,57.63,57.68,31767.0,48.4423,48.5095,48.4087,48.4507,31767.0
2020-07-21 15:35:00,57.68,57.74,57.56,57.64,70167.0,48.4507,48.5011,48.35,48.4171,70167.0
2020-07-21 15:40:00,57.64,57.68,57.48,57.64,80927.0,48.4171,48.4507,48.2828,48.4171,80927.0
2020-07-21 15:45:00,57.64,57.66,57.55,57.55,60457.0,48.4171,48.4339,48.3416,48.3416,60457.0
2020-07-21 15:50:00,57.53,57.54,57.36,57.48,54525.0,48.3248,48.3332,48.182,48.2828,54525.0
2020-07-21 15:55:00,57.5,57.65,57.4,57.59,180136.0,48.2996,48.4255,48.2156,48.3751,180136.0
2020-07-22 09:30:00,57.21,57.47,56.94,57.38,66223.0,48.056,48.2744,47.8292,48.1988,66223.0
2020-07-22 09:35:00,57.42,57.67,57.35,57.66,15936.0,48.2324,48.4423,48.1736,48.4339,15936.0
2020-07-22 09:40:00,57.67,57.91,57.64,57.84,31126.0,48.4423,48.6439,48.4171,48.5851,31126.0
2020-07-22 09:45:00,57.82,57.92,57.81,57.84,12186.0,48.5683,48.6523,48.5599,48.5851,12186.0
2020-07-22 09:50:00,57.87,57.98,57.82,57.92,20189.0,48.6103,48.7027,48.5683,48.6523,20189.0
2020-07-22 09:55:00,57.9,57.94,57.87,57.91,15423.0,48.6355,48.6691,48.6103,48.6439,15423.0
2020-07-22 10:00:00,57.92,57.92,57.77,57.82,15393.0,48.6523,48.6523,48.5263,48.5683,15393.0
2020-07-22 10:05:00,57.83,57.83,57.75,57.8,52545.0,48.5767,48.5767,48.5095,48.5515,52545.0
2020-07-22 10:10:00,57.8,57.8,57.7,57.71,14228.0,48.5515,48.5515,48.4675,48.4759,14228.0
2020-07-22 10:15:00,57.71,57.71,57.51,57.55,24566.0,48.4759,48.4759,48.308,48.3416,24566.0
2020-07-22 10:20:00,57.57,57.8,57.57,57.78,32662.0,48.3584,48.5515,48.3584,48.5347,32662.0
2020-07-22 10:25:00,57.8,57.8,57.66,57.73,23577.0,48.5515,48.5515,48.4339,48.4927,23577.0
2020-07-22 10:30:00,57.75,57.9,57.74,57.82,28689.0,48.5095,48.6355,48.5011,48.5683,28689.0
2020-07-22 10:35:00,57.81,57.89,57.77,57.88,36045.0,48.5599,48.6271,48.5263,48.6187,36045.0
2020-07-22 10:40:00,57.88,57.92,57.87,57.91,17899.0,48.6187,48.6523,48.6103,48.6439,17899.0
2020-07-22 10:45:00,57.91,57.96,57.76,57.79,19737.0,48.6439,48.6859,48.5179,48.5431,19737.0
2020-07-22 10:50:00,57.76,57.77,57.67,57.73,12201.0,48.5179,48.5263,48.4423,48.4927,12201.0
2020-07-22 10:55:00,57.74,57.79,57.7,57.75,17795.0,48.5011,48.5431,48.4675,48.5095,17795.0
2020-07-22 11:00:00,57.74,57.8,57.72,57.78,32183.0,48.5011,48.5515,48.4843,48.5347,32183.0
2020-07-22 11:05:00,57.78,57.87,57.77,57.82,10472.0,48.5347,48.6103,48.5263,48.5683,10472.0
2020-07-22 11:10:00,57.82,57.82,57.7,57.71,14922.0,48.5683,48.5683,48.4675,48.4759,14922.0
2020-07-22 11:15:00,57.73,57.86,57.73,57.75,31282.0,48.4927,48.6019,48.4927,48.5095,31282.0
2020-07-22 11:20:00,57.74,57.86,57.74,57.83,21513.0,48.5011,48.6019,48.5011,48.5767,21513.0
2020-07-22 11:25:00,57.84,57.88,57.78,57.8,20378.0,48.5851,48.6187,48.5347,48.5515,20378.0
2020-07-22 11:30:00,57.83,57.95,57.83,57.91,11359.0,48.5767,48.6775,48.5767,48.6439,11359.0
2020-07-22 11:35:00,57.9,57.91,57.84,57.89,38696.0,48.6355,48.6439,48.5851,48.6271,38696.0
2020-07-22 11:40:00,57.91,57.96,57.84,57.84,87662.0,48.6439,48.6859,48.5851,48.5851,87662.0
2020-07-22 11:45:00,57.83,57.88,57.78,57.88,36167.0,48.5767,48.6187,48.5347,48.6187,36167.0
2020-07-22 11:50:00,57.87,57.89,57.78,57.82,16727.0,48.6103,48.6271,48.5347,48.5683,16727.0
2020-07-22 11:55:00,57.81,57.82,57.75,57.76,11086.0,48.5599,48.5683,48.5095,48.5179,11086.0
2020-07-22 12:00:00,57.76,57.83,57.76,57.78,16289.0,48.5179,48.5767,48.5179,48.5347,16289.0
2020-07-22 12:05:00,57.78,57.82,57.76,57.78,13703.0,48.5347,48.5683,48.5179,48.5347,13703.0
2020-07-22 12:10:00,57.79,57.82,57.73,57.8,145837.0,48.5431,48.5683,48.4927,48.5515,145837.0
2020-07-22 12:15:00,57.81,57.88,57.75,57.83,59464.0,48.5599,48.6187,48.5095,48.5767,59464.0
2020-07-22 12:20:00,57.82,57.88,57.82,57.84,7495.0,48.5683,48.6187,48.5683,48.5851,7495.0
2020-07-22 12:25:00,57.84,57.85,57.79,57.83,12070.0,48.5851,48.5935,48.5431,48.5767,12070.0
2020-07-22 12:30:00,57.84,57.85,57.77,57.8,9271.0,48.5851,48.5935,48.5263,48.5515,9271.0
2020-07-22 12:35:00,57.81,57.82,57.78,57.79,8729.0,48.5599,48.5683,48.5347,48.5431,8729.0
2020-07-22 12:40:00,57.78,57.81,57.76,57.8,10184.0,48.5347,48.5599,48.5179,48.5515,10184.0
2020-07-22 12:45:00,57.8,57.85,57.78,57.85,14256.0,48.5515,48.5935,48.5347,48.5935,14256.0
2020-07-22 12:50:00,57.85,57.86,57.78,57.79,5643.0,48.5935,48.6019,48.5347,48.5431,5643.0
2020-07-22 12:55:00,57.8,57.81,57.73,57.77,13702.0,48.5515,48.5599,48.4927,48.5263,13702.0
2020-07-22 13:00:00,57.79,57.83,57.77,57.81,13863.0,48.5431,48.5767,48.5263,48.5599,13863.0
2020-07-22 13:05:00,57.81,57.81,57.75,57.75,14983.0,48.5599,48.5599,48.5095,48.5095,14983.0
2020-07-22 13:10:00,57.75,57.75,57.64,57.67,20379.0,48.5095,48.5095,48.4171,48.4423,20379.0
2020-07-22 13:15:00,57.68,57.7,57.66,57.67,28797.0,48.4507,48.4675,48.4339,48.4423,28797.0
2020-07-22 13:20:00,57.67,57.69,57.58,57.6,27493.0,48.4423,48.4591,48.3667,48.3835,27493.0
2020-07-22 13:25:00,57.59,57.62,57.54,57.59,14113.0,48.3751,48.4003,48.3332,48.3751,14113.0
2020-07-22 13:30:00,57.59,57.6,57.55,57.55,29144.0,48.3751,48.3835,48.3416,48.3416,29144.0
2020-07-22 13:35:00,57.55,57.56,57.41,57.42,22552.0,48.3416,48.35,48.224,48.2324,22552.0
2020-07-22 13:40:00,57.42,57.56,57.41,57.56,16197.0,48.2324,48.35,48.224,48.35,16197.0
2020-07-22 13:45:00,57.55,57.56,57.42,57.43,26301.0,48.3416,48.35,48.2324,48.2408,26301.0
2020-07-22 13:50:00,57.43,57.49,57.42,57.47,11846.0,48.2408,48.2912,48.2324,48.2744,11846.0
2020-07-22 13:55:00,57.46,57.46,57.36,57.36,14532.0,48.266,48.266,48.182,48.182,14532.0
2020-07-22 14:00:00,57.37,57.56,57.37,57.56,19390.0,48.1904,48.35,48.1904,48.35,19390.0
2020-07-22 14:05:00,57.54,57.55,57.44,57.47,14880.0,48.3332,48.3416,48.2492,48.2744,14880.0
2020-07-22 14:10:00,57.47,57.5,57.44,57.5,11335.0,48.2744,48.2996,48.2492,48.2996,11335.0
2020-07-22 14:15:00,57.5,57.55,57.45,57.53,13254.0,48.2996,48.3416,48.2576,48.3248,13254.0
2020-07-22 14:20:00,57.53,57.53,57.47,57.5,10420.0,48.3248,48.3248,48.2744,48.2996,10420.0
2020-07-22 14:25:00,57.5,57.53,57.47,57.53,8435.0,48.2996,48.3248,48.2744,48.3248,8435.0
2020-07-22 14:30:00,57.52,57.59,57.45,57.56,18938.0,48.3164,48.3751,48.2576,48.35,18938.0
2020-07-22 14:35:00,57.55,57.68,57.54,57.66,17829.0,48.3416,48.4507,48.3332,48.4339,17829.0
2020-07-22 14:40:00,57.66,57.69,57.65,57.66,15948.0,48.4339,48.4591,48.4255,48.4339,15948.0
2020-07-22 14:45:00,57.66,57.67,57.56,57.6,15111.0,48.4339,48.4423,48.35,48.3835,15111.0
2020-07-22 14:50:00,57.62,57.66,57.6,57.64,12412.0,48.4003,48.4339,48.3835,48.4171,12412.0
2020-07-22 14:55:00,57.65,57.66,57.6,57.63,19260.0,48.4255,48.4339,48.3835,48.4087,19260.0
2020-07-22 15:00:00,57.65,57.69,57.61,57.63,11993.0,48.4255,48.4591,48.3919,48.4087,11993.0
2020-07-22 15:05:00,57.63,57.7,57.62,57.65,29625.0,48.4087,48.4675,48.4003,48.4255,29625.0
2020-07-22 15:10:00,57.66,57.77,57.6,57.74,22571.0,48.4339,48.5263,48.3835,48.5011,22571.0
2020-07-22 15:15:00,57.73,57.77,57.7,57.72,17668.0,48.4927,48.5263,48.4675,48.4843,17668.0
2020-07-22 15:20:00,57.71,57.73,57.63,57.68,18332.0,48.4759,48.4927,48.4087,48.4507,18332.0
2020-07-22 15:25:00,57.68,57.72,57.64,57.68,16824.0,48.4507,48.4843,48.4171,48.4507,16824.0
2020-07-22 15:30:00,57.69,57.79,57.68,57.79,34249.0,48.4591,48.5431,48.4507,48.5431,34249.0
2020-07-22 15:35:00,57.79,57.88,57.79,57.85,36834.0,48.5431,48.6187,48.5431,48.5935,36834.0
2020-07-22 15:40:00,57.85,57.89,57.83,57.86,36804.0,48.5935,48.6271,48.5767,48.6019,36804.0
2020-07-22 15:45:00,57.86,57.92,57.85,57.87,81883.0,48.6019,48.6523,48.5935,48.6103,81883.0
2020-07-22 15:50:00,57.87,57.96,57.81,57.93,113936.0,48.6103,48.6859,48.5599,48.6607,113936.0
2020-07-22 15:55:00,57.94,58.0,57.87,58.0,161156.0,48.6691,48.7195,48.6103,48.7195,161156.0
2020-07-23 09:30:00,58.04,58.9,57.78,58.59,152453.0,48.7531,49.4755,48.5347,49.2151,152453.0
2020-07-23 09:35:00,58.54,58.54,57.15,57.21,219352.0,49.1731,49.1731,48.0056,48.056,219352.0
2020-07-23 09:40:00,57.23,57.33,56.98,57.13,82851.0,48.0728,48.1568,47.8628,47.9888,82851.0
2020-07-23 09:45:00,57.14,57.45,56.93,57.45,113988.0,47.9972,48.2576,47.8208,48.2576,113988.0
2020-07-23 09:50:00,57.48,57.94,57.31,57.42,70006.0,48.2828,48.6691,48.14,48.2324,70006.0
2020-07-23 09:55:00,57.36,57.37,56.97,57.32,63092.0,48.182,48.1904,47.8544,48.1484,63092.0
2020-07-23 10:00:00,57.32,57.5,57.18,57.46,32283.0,48.1484,48.2996,48.0308,48.266,32283.0
2020-07-23 10:05:00,57.45,57.6,57.28,57.34,29899.0,48.2576,48.3835,48.1148,48.1652,29899.0
2020-07-23 10:10:00,57.35,57.48,57.28,57.47,28745.0,48.1736,48.2828,48.1148,48.2744,28745.0
2020-07-23 10:15:00,57.43,57.72,57.43,57.45,44408.0,48.2408,48.4843,48.2408,48.2576,44408.0
2020-07-23 10:20:00,57.47,57.69,57.45,57.6,29087.0,48.2744,48.4591,48.2576,48.3835,29087.0
2020-07-23 10:25:00,57.55,57.73,57.55,57.65,33701.0,48.3416,48.4927,48.3416,48.4255,33701.0
2020-07-23 10:30:00,57.66,57.88,57.65,57.8,21960.0,48.4339,48.6187,48.4255,48.5515,21960.0
2020-07-23 10:35:00,57.8,58.25,57.8,58.23,42135.0,48.5515,48.9295,48.5515,48.9127,42135.0
2020-07-23 10:40:00,58.23,58.32,58.11,58.23,47980.0,48.9127,48.9883,48.8119,48.9127,47980.0
2020-07-23 10:45:00,58.23,58.42,58.18,58.41,45301.0,48.9127,49.0723,48.8707,49.0639,45301.0
2020-07-23 10:50:00,58.4,58.45,58.17,58.17,50016.0,49.0555,49.0975,48.8623,48.8623,50016.0
2020-07-23 10:55:00,58.15,58.21,57.78,58.04,19750.0,48.8455,48.8959,48.5347,48.7531,19750.0
2020-07-23 11:00:00,58.05,58.23,58.0,58.16,41648.0,48.7615,48.9127,48.7195,48.8539,41648.0
2020-07-23 11:05:00,58.15,58.2,57.95,58.19,71036.0,48.8455,48.8875,48.6775,48.8791,71036.0
2020-07-23 11:10:00,58.22,58.35,58.17,58.29,127631.0,48.9043,49.0135,48.8623,48.9631,127631.0
2020-07-23 11:15:00,58.29,58.29,57.95,58.06,22712.0,48.9631,48.9631,48.6775,48.7699,22712.0
2020-07-23 11:20:00,58.08,58.25,58.05,58.16,81284.0,48.7867,48.9295,48.7615,48.8539,81284.0
2020-07-23 11:25:00,58.16,58.23,58.05,58.15,28487.0,48.8539,48.9127,48.7615,48.8455,28487.0
2020-07-23 11:30:00,58.15,58.3,58.12,58.17,20769.0,48.8455,48.9715,48.8203,48.8623,20769.0
2020-07-23 11:35:00,58.15,58.43,58.13,58.41,23274.0,48.8455,49.0807,48.8287,49.0639,23274.0
2020-07-23 11:40:00,58.41,58.6,58.37,58.6,40730.0,49.0639,49.2235,49.0303,49.2235,40730.0
2020-07-23 11:45:00,58.58,58.66,58.53,58.62,57333.0,49.2067,49.2739,49.1647,49.2403,57333.0
2020-07-23 11:50:00,58.62,58.66,58.23,58.32,41418.0,49.2403,49.2739,48.9127,48.9883,41418.0
2020-07-23 11:55:00,58.3,58.32,57.95,58.1,18458.0,48.9715,48.9883,48.6775,48.8035,18458.0
2020-07-23 12:00:00,58.1,58.19,58.01,58.01,34288.0,48.8035,48.8791,48.7279,48.7279,34288.0
2020-07-23 12:05:00,58.01,58.01,57.58,57.59,20881.0,48.7279,48.7279,48.3667,48.3751,20881.0
2020-07-23 12:10:00,57.58,57.72,57.51,57.69,22952.0,48.3667,48.4843,48.308,48.4591,22952.0
2020-07-23 12:15:00,57.69,57.7,57.44,57.64,27107.0,48.4591,48.4675,48.2492,48.4171,27107.0
2020-07-23 12:20:00,57.64,57.69,57.45,57.54,26529.0,48.4171,48.4591,48.2576,48.3332,26529.0
2020-07-23 12:25:00,57.54,57.62,57.49,57.56,87483.0,48.3332,48.4003,48.2912,48.35,87483.0
2020-07-23 12:30:00,57.57,57.6,57.21,57.25,38553.0,48.3584,48.3835,48.056,48.0896,38553.0
2020-07-23 12:35:00,57.26,57.42,57.14,57.3,48642.0,48.098,48.2324,47.9972,48.1316,48642.0
2020-07-23 12:40:00,57.28,57.59,57.27,57.44,38976.0,48.1148,48.3751,48.1064,48.2492,38976.0
2020-07-23 12:45:00,57.46,57.6,57.38,57.48,43486.0,48.266,48.3835,48.1988,48.2828,43486.0
2020-07-23 12:50:00,57.44,57.53,56.92,56.94,34397.0,48.2492,48.3248,47.8124,47.8292,34397.0
2020-07-23 12:55:00,56.97,57.15,56.87,57.01,23352.0,47.8544,48.0056,47.7704,47.888,23352.0
2020-07-23 13:00:00,57.04,57.29,57.02,57.28,16321.0,47.9132,48.1232,47.8964,48.1148,16321.0
2020-07-23 13:05:00,57.24,57.4,57.2,57.37,17408.0,48.0812,48.2156,48.0476,48.1904,17408.0
2020-07-23 13:10:00,57.35,57.71,57.35,57.65,24825.0,48.1736,48.4759,48.1736,48.4255,24825.0
2020-07-23 13:15:00,57.61,57.67,57.46,57.49,19899.0,48.3919,48.4423,48.266,48.2912,19899.0
2020-07-23 13:20:00,57.49,57.5,57.18,57.21,22577.0,48.2912,48.2996,48.0308,48.056,22577.0
2020-07-23 13:25:00,57.19,57.28,57.12,57.12,15930.0,48.0392,48.1148,47.9804,47.9804,15930.0
2020-07-23 13:30:00,57.11,57.16,56.9,56.9,18881.0,47.972,48.014,47.7956,47.7956,18881.0
2020-07-23 13:35:00,56.93,56.93,56.75,56.77,36307.0,47.8208,47.8208,47.6696,47.6864,36307.0
2020-07-23 13:40:00,56.78,56.85,56.69,56.76,15634.0,47.6948,47.7536,47.6192,47.678,15634.0
2020-07-23 13:45:00,56.79,56.91,56.76,56.78,16715.0,47.7032,47.804,47.678,47.6948,16715.0
2020-07-23 13:50:00,56.73,56.84,56.66,56.68,11440.0,47.6528,47.7452,47.594,47.6108,11440.0
2020-07-23 13:55:00,56.67,56.75,56.56,56.62,15611.0,47.6024,47.6696,47.51,47.5604,15611.0
2020-07-23 14:00:00,56.59,56.62,56.43,56.47,20224.0,47.5352,47.5604,47.4008,47.4344,20224.0
2020-07-23 14:05:00,56.5,56.55,56.41,56.46,24996.0,47.4596,47.5016,47.384,47.426,24996.0
2020-07-23 14:10:00,56.45,56.45,56.27,56.35,31012.0,47.4176,47.4176,47.2664,47.3336,31012.0
2020-07-23 14:15:00,56.33,56.33,56.02,56.22,53728.0,47.3168,47.3168,47.0564,47.2244,53728.0
2020-07-23 14:20:00,56.23,56.5,56.23,56.44,40458.0,47.2328,47.4596,47.2328,47.4092,40458.0
2020-07-23 14:25:00,56.45,56.47,56.34,56.38,25298.0,47.4176,47.4344,47.3252,47.3588,25298.0
2020-07-23 14:30:00,56.4,56.69,56.31,56.59,42323.0,47.3756,47.6192,47.3,47.5352,42323.0
2020-07-23 14:35:00,56.61,56.63,56.43,56.45,22568.0,47.552,47.5688,47.4008,47.4176,22568.0
2020-07-23 14:40:00,56.44,56.8,56.43,56.8,45574.0,47.4092,47.7116,47.4008,47.7116,45574.0
2020-07-23 14:45:00,56.78,57.06,56.77,57.0,36666.0,47.6948,47.93,47.6864,47.8796,36666.0
2020-07-23 14:50:00,56.98,57.05,56.74,56.74,16522.0,47.8628,47.9216,47.6612,47.6612,16522.0
2020-07-23 14:55:00,56.7,56.78,56.58,56.64,24929.0,47.6276,47.6948,47.5268,47.5772,24929.0
2020-07-23 15:00:00,56.66,56.78,56.63,56.64,19870.0,47.594,47.6948,47.5688,47.5772,19870.0
2020-07-23 15:05:00,56.67,56.69,56.5,56.53,20317.0,47.6024,47.6192,47.4596,47.4848,20317.0
2020-07-23 15:10:00,56.54,56.73,56.51,56.7,26675.0,47.4932,47.6528,47.468,47.6276,26675.0
2020-07-23 15:15:00,56.69,56.9,56.69,56.87,36831.0,47.6192,47.7956,47.6192,47.7704,36831.0
2020-07-23 15:20:00,56.88,56.93,56.76,56.77,37447.0,47.7788,47.8208,47.678,47.6864,37447.0
2020-07-23 15:25:00,56.76,56.86,56.66,56.84,38575.0,47.678,47.762,47.594,47.7452,38575.0
2020-07-23 15:30:00,56.82,56.93,56.68,56.86,39289.0,47.7284,47.8208,47.6108,47.762,39289.0
2020-07-23 15:35:00,56.88,56.89,56.77,56.77,59952.0,47.7788,47.7872,47.6864,47.6864,59952.0
2020-07-23 15:40:00,56.77,56.77,56.58,56.6,61687.0,47.6864,47.6864,47.5268,47.5436,61687.0
2020-07-23 15:45:00,56.6,56.89,56.6,56.84,120220.0,47.5436,47.7872,47.5436,47.7452,120220.0
2020-07-23 15:50:00,56.8,56.8,56.58,56.62,118216.0,47.7116,47.7116,47.5268,47.5604,118216.0
2020-07-23 15:55:00,56.62,56.79,56.57,56.68,172743.0,47.5604,47.7032,47.5184,47.6108,172743.0
2020-07-24 09:30:00,56.34,56.44,55.81,55.9,84704.0,47.3252,47.4092,46.88,46.9556,84704.0
2020-07-24 09:35:00,55.87,55.96,55.02,55.19,157060.0,46.9304,47.006,46.2164,46.3592,157060.0
2020-07-24 09:40:00,55.17,55.4,55.06,55.18,63131.0,46.3424,46.5356,46.25,46.3508,63131.0
2020-07-24 09:45:00,55.17,55.41,55.12,55.35,52523.0,46.3424,46.544,46.3004,46.4936,52523.0
2020-07-24 09:50:00,55.33,55.5,55.29,55.29,22745.0,46.4768,46.6196,46.4432,46.4432,22745.0
2020-07-24 09:55:00,55.27,55.47,55.23,55.41,40292.0,46.4264,46.5944,46.3928,46.544,40292.0
2020-07-24 10:00:00,55.45,55.73,55.45,55.55,23982.0,46.5776,46.8128,46.5776,46.6616,23982.0
2020-07-24 10:05:00,55.56,55.93,55.48,55.91,53241.0,46.67,46.9808,46.6028,46.964,53241.0
2020-07-24 10:10:00,55.91,56.04,55.88,56.0,45945.0,46.964,47.0732,46.9388,47.0396,45945.0
2020-07-24 10:15:00,56.0,56.11,55.93,56.0,22133.0,47.0396,47.132,46.9808,47.0396,22133.0
2020-07-24 10:20:00,56.0,56.16,55.97,56.04,36383.0,47.0396,47.174,47.0144,47.0732,36383.0
2020-07-24 10:25:00,56.06,56.08,55.87,55.89,27029.0,47.09,47.1068,46.9304,46.9472,27029.0
2020-07-24 10:30:00,55.88,55.9,55.51,55.51,20524.0,46.9388,46.9556,46.628,46.628,20524.0
2020-07-24 10:35:00,55.54,55.65,55.52,55.61,26652.0,46.6532,46.7456,46.6364,46.712,26652.0
2020-07-24 10:40:00,55.66,55.9,55.63,55.83,24702.0,46.754,46.9556,46.7288,46.8968,24702.0
2020-07-24 10:45:00,55.83,55.89,55.56,55.61,19665.0,46.8968,46.9472,46.67,46.712,19665.0
2020-07-24 10:50:00,55.63,55.85,55.61,55.85,17754.0,46.7288,46.9136,46.712,46.9136,17754.0
2020-07-24 10:55:00,55.84,56.05,55.82,55.9,73065.0,46.9052,47.0816,46.8884,46.9556,73065.0
2020-07-24 11:00:00,55.91,56.07,55.9,55.93,48485.0,46.964,47.0984,46.9556,46.9808,48485.0
2020-07-24 11:05:00,55.91,55.98,55.82,55.83,14640.0,46.964,47.0228,46.8884,46.8968,14640.0
2020-07-24 11:10:00,55.85,55.93,55.8,55.84,25515.0,46.9136,46.9808,46.8716,46.9052,25515.0
2020-07-24 11:15:00,55.85,55.85,55.61,55.61,27666.0,46.9136,46.9136,46.712,46.712,27666.0
2020-07-24 11:20:00,55.6,55.62,55.48,55.54,26477.0,46.7036,46.7204,46.6028,46.6532,26477.0
2020-07-24 11:25:00,55.53,55.66,55.53,55.62,22585.0,46.6448,46.754,46.6448,46.7204,22585.0
2020-07-24 11:30:00,55.6,55.62,55.42,55.42,55477.0,46.7036,46.7204,46.5524,46.5524,55477.0
2020-07-24 11:35:00,55.43,55.52,55.38,55.41,18394.0,46.5608,46.6364,46.5188,46.544,18394.0
2020-07-24 11:40:00,55.41,55.8,55.4,55.77,34880.0,46.544,46.8716,46.5356,46.8464,34880.0
2020-07-24 11:45:00,55.77,55.81,55.54,55.58,17695.0,46.8464,46.88,46.6532,46.6868,17695.0
2020-07-24 11:50:00,55.61,55.71,55.59,55.59,17750.0,46.712,46.796,46.6952,46.6952,17750.0
2020-07-24 11:55:00,55.58,55.61,55.51,55.59,15832.0,46.6868,46.712,46.628,46.6952,15832.0
2020-07-24 12:00:00,55.59,55.99,55.54,55.92,298730.0,46.6952,47.0312,46.6532,46.9724,298730.0
2020-07-24 12:05:00,55.95,55.96,55.65,55.69,42197.0,46.9976,47.006,46.7456,46.7792,42197.0
2020-07-24 12:10:00,55.72,55.89,55.72,55.87,52212.0,46.8044,46.9472,46.8044,46.9304,52212.0
2020-07-24 12:15:00,55.85,55.92,55.83,55.88,24564.0,46.9136,46.9724,46.8968,46.9388,24564.0
2020-07-24 12:20:00,55.88,55.91,55.77,55.79,13221.0,46.9388,46.964,46.8464,46.8632,13221.0
2020-07-24 12:25:00,55.78,55.94,55.77,55.92,24528.0,46.8548,46.9892,46.8464,46.9724,24528.0
2020-07-24 12:30:00,55.9,56.08,55.84,55.84,139962.0,46.9556,47.1068,46.9052,46.9052,139962.0
2020-07-24 12:35:00,55.84,55.92,55.75,55.9,36218.0,46.9052,46.9724,46.8296,46.9556,36218.0
2020-07-24 12:40:00,55.9,56.14,55.78,55.96,522921.0,46.9556,47.1572,46.8548,47.006,522921.0
2020-07-24 12:45:00,55.99,56.02,55.85,56.01,131601.0,47.0312,47.0564,46.9136,47.048,131601.0
2020-07-24 12:50:00,55.99,56.01,55.8,55.82,58571.0,47.0312,47.048,46.8716,46.8884,58571.0
2020-07-24 12:55:00,55.82,55.82,55.61,55.67,39342.0,46.8884,46.8884,46.712,46.7624,39342.0
2020-07-24 13:00:00,55.66,55.7,55.61,55.62,16969.0,46.754,46.7876,46.712,46.7204,16969.0
2020-07-24 13:05:00,55.62,55.65,55.55,55.64,14936.0,46.7204,46.7456,46.6616,46.7372,14936.0
2020-07-24 13:10:00,55.62,55.68,55.57,55.6,12086.0,46.7204,46.7708,46.6784,46.7036,12086.0
2020-07-24 13:15:00,55.61,55.61,55.5,55.53,16578.0,46.712,46.712,46.6196,46.6448,16578.0
2020-07-24 13:20:00,55.54,55.65,55.54,55.64,17747.0,46.6532,46.7456,46.6532,46.7372,17747.0
2020-07-24 13:25:00,55.64,55.71,55.63,55.7,19989.0,46.7372,46.796,46.7288,46.7876,19989.0
2020-07-24 13:30:00,55.69,55.77,55.61,55.62,16571.0,46.7792,46.8464,46.712,46.7204,16571.0
2020-07-24 13:35:00,55.62,55.69,55.61,55.66,13390.0,46.7204,46.7792,46.712,46.754,13390.0
2020-07-24 13:40:00,55.66,55.72,55.57,55.67,18608.0,46.754,46.8044,46.6784,46.7624,18608.0
2020-07-24 13:45:00,55.67,55.8,55.66,55.8,20680.0,46.7624,46.8716,46.754,46.8716,20680.0
2020-07-24 13:50:00,55.8,55.89,55.79,55.82,14262.0,46.8716,46.9472,46.8632,46.8884,14262.0
2020-07-24 13:55:00,55.8,55.82,55.72,55.79,11969.0,46.8716,46.8884,46.8044,46.8632,11969.0
2020-07-24 14:00:00,55.78,55.88,55.75,55.83,19300.0,46.8548,46.9388,46.8296,46.8968,19300.0
2020-07-24 14:05:00,55.84,55.93,55.82,55.88,19196.0,46.9052,46.9808,46.8884,46.9388,19196.0
2020-07-24 14:10:00,55.89,55.94,55.86,55.93,17693.0,46.9472,46.9892,46.922,46.9808,17693.0
2020-07-24 14:15:00,55.93,55.94,55.87,55.9,13445.0,46.9808,46.9892,46.9304,46.9556,13445.0
2020-07-24 14:20:00,55.9,55.95,55.89,55.92,28759.0,46.9556,46.9976,46.9472,46.9724,28759.0
2020-07-24 14:25:00,55.91,55.98,55.86,55.91,17051.0,46.964,47.0228,46.922,46.964,17051.0
2020-07-24 14:30:00,55.9,55.93,55.84,55.85,18742.0,46.9556,46.9808,46.9052,46.9136,18742.0
2020-07-24 14:35:00,55.86,55.86,55.75,55.8,24370.0,46.922,46.922,46.8296,46.8716,24370.0
2020-07-24 14:40:00,55.8,55.88,55.75,55.75,18219.0,46.8716,46.9388,46.8296,46.8296,18219.0
2020-07-24 14:45:00,55.76,55.8,55.73,55.73,15428.0,46.838,46.8716,46.8128,46.8128,15428.0
2020-07-24 14:50:00,55.74,55.79,55.67,55.68,19736.0,46.8212,46.8632,46.7624,46.7708,19736.0
2020-07-24 14:55:00,55.68,55.7,55.57,55.68,40100.0,46.7708,46.7876,46.6784,46.7708,40100.0
2020-07-24 15:00:00,55.68,55.83,55.67,55.83,21499.0,46.7708,46.8968,46.7624,46.8968,21499.0
2020-07-24 15:05:00,55.81,55.9,55.8,55.8,17304.0,46.88,46.9556,46.8716,46.8716,17304.0
2020-07-24 15:10:00,55.79,55.79,55.67,55.69,14837.0,46.8632,46.8632,46.7624,46.7792,14837.0
2020-07-24 15:15:00,55.68,55.7,55.52,55.53,27366.0,46.7708,46.7876,46.6364,46.6448,27366.0
2020-07-24 15:20:00,55.53,55.59,55.52,55.52,35430.0,46.6448,46.6952,46.6364,46.6364,35430.0
2020-07-24 15:25:00,55.53,55.63,55.5,55.54,28419.0,46.6448,46.7288,46.6196,46.6532,28419.0
2020-07-24 15:30:00,55.53,55.61,55.5,55.53,27388.0,46.6448,46.712,46.6196,46.6448,27388.0
2020-07-24 15:35:00,55.53,55.79,55.53,55.77,31593.0,46.6448,46.8632,46.6448,46.8464,31593.0
2020-07-24 15:40:00,55.76,55.8,55.7,55.71,30613.0,46.838,46.8716,46.7876,46.796,30613.0
2020-07-24 15:45:00,55.71,55.81,55.66,55.81,51062.0,46.796,46.88,46.754,46.88,51062.0
2020-07-24 15:50:00,55.8,55.8,55.66,55.66,71403.0,46.8716,46.8716,46.754,46.754,71403.0
2020-07-24 15:55:00,55.66,55.77,55.63,55.73,110547.0,46.754,46.8464,46.7288,46.8128,110547.0
2020-07-27 09:30:00,55.43,55.66,54.82,55.25,163781.0,46.5608,46.754,46.0484,46.4096,163781.0
2020-07-27 09:35:00,55.25,55.28,55.02,55.14,29849.0,46.4096,46.4348,46.2164,46.3172,29849.0
2020-07-27 09:40:00,55.12,55.2,54.99,55.06,36047.0,46.3004,46.3676,46.1912,46.25,36047.0
2020-07-27 09:45:00,55.05,55.1,54.93,55.1,21464.0,46.2416,46.2836,46.1408,46.2836,21464.0
2020-07-27 09:50:00,55.11,55.35,55.0,55.34,26084.0,46.292,46.4936,46.1996,46.4852,26084.0
2020-07-27 09:55:00,55.31,55.43,55.31,55.38,28680.0,46.46,46.5608,46.46,46.5188,28680.0
2020-07-27 10:00:00,55.33,55.42,55.3,55.42,26344.0,46.4768,46.5524,46.4516,46.5524,26344.0
2020-07-27 10:05:00,55.42,55.44,55.33,55.38,16449.0,46.5524,46.5692,46.4768,46.5188,16449.0
2020-07-27 10:10:00,55.38,55.48,55.37,55.46,16677.0,46.5188,46.6028,46.5104,46.586,16677.0
2020-07-27 10:15:00,55.48,55.62,55.46,55.62,19621.0,46.6028,46.7204,46.586,46.7204,19621.0
2020-07-27 10:20:00,55.61,55.65,55.55,55.62,9803.0,46.712,46.7456,46.6616,46.7204,9803.0
2020-07-27 10:25:00,55.61,55.64,55.52,55.64,37277.0,46.712,46.7372,46.6364,46.7372,37277.0
2020-07-27 10:30:00,55.62,55.65,55.57,55.61,9740.0,46.7204,46.7456,46.6784,46.712,9740.0
2020-07-27 10:35:00,55.59,55.68,55.58,55.67,21240.0,46.6952,46.7708,46.6868,46.7624,21240.0
2020-07-27 10:40:00,55.67,55.69,55.51,55.52,9543.0,46.7624,46.7792,46.628,46.6364,9543.0
2020-07-27 10:45:00,55.51,55.56,55.47,55.5,10897.0,46.628,46.67,46.5944,46.6196,10897.0
2020-07-27 10:50:00,55.5,55.52,55.36,55.36,21656.0,46.6196,46.6364,46.502,46.502,21656.0
2020-07-27 10:55:00,55.35,55.36,55.27,55.3,18713.0,46.4936,46.502,46.4264,46.4516,18713.0
2020-07-27 11:00:00,55.29,55.51,55.29,55.38,11402.0,46.4432,46.628,46.4432,46.5188,11402.0
2020-07-27 11:05:00,55.36,55.42,55.33,55.34,14618.0,46.502,46.5524,46.4768,46.4852,14618.0
2020-07-27 11:10:00,55.34,55.41,55.3,55.3,9850.0,46.4852,46.544,46.4516,46.4516,9850.0
2020-07-27 11:15:00,55.28,55.32,55.26,55.26,12246.0,46.4348,46.4684,46.418,46.418,12246.0
2020-07-27 11:20:00,55.24,55.25,55.14,55.19,27841.0,46.4012,46.4096,46.3172,46.3592,27841.0
2020-07-27 11:25:00,55.21,55.26,55.13,55.17,14051.0,46.376,46.418,46.3088,46.3424,14051.0
2020-07-27 11:30:00,55.18,55.24,55.13,55.13,16052.0,46.3508,46.4012,46.3088,46.3088,16052.0
2020-07-27 11:35:00,55.1,55.11,54.92,54.94,33364.0,46.2836,46.292,46.1324,46.1492,33364.0
2020-07-27 11:40:00,54.96,55.02,54.94,54.97,10159.0,46.166,46.2164,46.1492,46.1744,10159.0
2020-07-27 11:45:00,54.98,55.09,54.98,55.08,8706.0,46.1828,46.2752,46.1828,46.2668,8706.0
2020-07-27 11:50:00,55.06,55.06,54.98,55.01,9526.0,46.25,46.25,46.1828,46.208,9526.0
2020-07-27 11:55:00,55.0,55.01,54.97,54.97,9326.0,46.1996,46.208,46.1744,46.1744,9326.0
2020-07-27 12:00:00,54.96,55.05,54.95,55.01,14188.0,46.166,46.2416,46.1576,46.208,14188.0
2020-07-27 12:05:00,55.02,55.17,55.0,55.17,16201.0,46.2164,46.3424,46.1996,46.3424,16201.0
2020-07-27 12:10:00,55.17,55.18,55.02,55.02,16594.0,46.3424,46.3508,46.2164,46.2164,16594.0
2020-07-27 12:15:00,55.02,55.14,55.02,55.04,23210.0,46.2164,46.3172,46.2164,46.2332,23210.0
2020-07-27 12:20:00,55.05,55.15,55.04,55.13,23880.0,46.2416,46.3256,46.2332,46.3088,23880.0
2020-07-27 12:25:00,55.12,55.15,55.07,55.11,17136.0,46.3004,46.3256,46.2584,46.292,17136.0
2020-07-27 12:30:00,55.11,55.12,55.06,55.08,8648.0,46.292,46.3004,46.25,46.2668,8648.0
2020-07-27 12:35:00,55.09,55.09,55.05,55.07,4968.0,46.2752,46.2752,46.2416,46.2584,4968.0
2020-07-27 12:40:00,55.07,55.09,55.0,55.06,8088.0,46.2584,46.2752,46.1996,46.25,8088.0
2020-07-27 12:45:00,55.06,55.07,55.03,55.05,6479.0,46.25,46.2584,46.2248,46.2416,6479.0
2020-07-27 12:50:00,55.05,55.1,55.02,55.08,6216.0,46.2416,46.2836,46.2164,46.2668,6216.0
2020-07-27 12:55:00,55.09,55.14,55.07,55.14,10740.0,46.2752,46.3172,46.2584,46.3172,10740.0
2020-07-27 13:00:00,55.12,55.22,55.12,55.18,9082.0,46.3004,46.3844,46.3004,46.3508,9082.0
2020-07-27 13:05:00,55.19,55.19,55.11,55.12,8137.0,46.3592,46.3592,46.292,46.3004,8137.0
2020-07-27 13:10:00,55.12,55.14,55.11,55.13,8059.0,46.3004,46.3172,46.292,46.3088,8059.0
2020-07-27 13:15:00,55.13,55.2,55.13,55.14,7708.0,46.3088,46.3676,46.3088,46.3172,7708.0
2020-07-27 13:20:00,55.14,55.15,55.12,55.12,10892.0,46.3172,46.3256,46.3004,46.3004,10892.0
2020-07-27 13:25:00,55.13,55.14,55.08,55.09,6119.0,46.3088,46.3172,46.2668,46.2752,6119.0
2020-07-27 13:30:00,55.09,55.1,55.04,55.1,16441.0,46.2752,46.2836,46.2332,46.2836,16441.0
2020-07-27 13:35:00,55.1,55.11,55.03,55.1,10299.0,46.2836,46.292,46.2248,46.2836,10299.0
2020-07-27 13:40:00,55.09,55.13,55.05,55.06,16930.0,46.2752,46.3088,46.2416,46.25,16930.0
2020-07-27 13:45:00,55.06,55.08,55.04,55.05,8811.0,46.25,46.2668,46.2332,46.2416,8811.0
2020-07-27 13:50:00,55.05,55.18,55.05,55.13,13178.0,46.2416,46.3508,46.2416,46.3088,13178.0
2020-07-27 13:55:00,55.13,55.14,55.04,55.05,13924.0,46.3088,46.3172,46.2332,46.2416,13924.0
2020-07-27 14:00:00,55.04,55.13,55.04,55.13,16623.0,46.2332,46.3088,46.2332,46.3088,16623.0
2020-07-27 14:05:00,55.14,55.15,55.11,55.13,16816.0,46.3172,46.3256,46.292,46.3088,16816.0
2020-07-27 14:10:00,55.14,55.22,55.14,55.17,13038.0,46.3172,46.3844,46.3172,46.3424,13038.0
2020-07-27 14:15:00,55.17,55.17,55.12,55.12,9661.0,46.3424,46.3424,46.3004,46.3004,9661.0
2020-07-27 14:20:00,55.11,55.19,55.06,55.19,9902.0,46.292,46.3592,46.25,46.3592,9902.0
2020-07-27 14:25:00,55.18,55.18,55.09,55.09,12095.0,46.3508,46.3508,46.2752,46.2752,12095.0
2020-07-27 14:30:00,55.1,55.24,55.1,55.22,25517.0,46.2836,46.4012,46.2836,46.3844,25517.0
2020-07-27 14:35:00,55.21,55.23,55.17,55.22,12067.0,46.376,46.3928,46.3424,46.3844,12067.0
2020-07-27 14:40:00,55.21,55.22,55.14,55.14,7510.0,46.376,46.3844,46.3172,46.3172,7510.0
2020-07-27 14:45:00,55.15,55.15,55.09,55.1,12523.0,46.3256,46.3256,46.2752,46.2836,12523.0
2020-07-27 14:50:00,55.1,55.16,55.09,55.12,12215.0,46.2836,46.334,46.2752,46.3004,12215.0
2020-07-27 14:55:00,55.13,55.13,55.07,55.12,27982.0,46.3088,46.3088,46.2584,46.3004,27982.0
2020-07-27 15:00:00,55.11,55.2,55.11,55.17,18028.0,46.292,46.3676,46.292,46.3424,18028.0
2020-07-27 15:05:00,55.18,55.25,55.17,55.22,10593.0,46.3508,46.4096,46.3424,46.3844,10593.0
2020-07-27 15:10:00,55.23,55.23,55.17,55.17,8331.0,46.3928,46.3928,46.3424,46.3424,8331.0
2020-07-27 15:15:00,55.16,55.23,55.15,55.22,18646.0,46.334,46.3928,46.3256,46.3844,18646.0
2020-07-27 15:20:00,55.21,55.29,55.21,55.25,24689.0,46.376,46.4432,46.376,46.4096,24689.0
2020-07-27 15:25:00,55.25,55.29,55.22,55.24,15229.0,46.4096,46.4432,46.3844,46.4012,15229.0
2020-07-27 15:30:00,55.25,55.3,55.24,55.29,23477.0,46.4096,46.4516,46.4012,46.4432,23477.0
2020-07-27 15:35:00,55.28,55.3,55.2,55.21,39956.0,46.4348,46.4516,46.3676,46.376,39956.0
2020-07-27 15:40:00,55.2,55.23,55.16,55.17,37187.0,46.3676,46.3928,46.334,46.3424,37187.0
2020-07-27 15:45:00,55.17,55.19,55.12,55.16,37019.0,46.3424,46.3592,46.3004,46.334,37019.0
2020-07-27 15:50:00,55.16,55.24,55.14,55.2,60640.0,46.334,46.4012,46.3172,46.3676,60640.0
2020-07-27 15:55:00,55.2,55.24,55.12,55.24,97331.0,46.3676,46.4012,46.3004,46.4012,97331.0
2020-07-28 09:30:00,54.95,55.15,54.87,54.9,46044.0,46.1576,46.3256,46.0904,46.1156,46044.0
2020-07-28 09:35:00,54.92,54.99,54.57,54.65,16360.0,46.1324,46.1912,45.8384,45.9056,16360.0
2020-07-28 09:40:00,54.65,54.7,54.58,54.65,13728.0,45.9056,45.9476,45.8468,45.9056,13728.0
2020-07-28 09:45:00,54.68,54.82,54.67,54.68,21027.0,45.9308,46.0484,45.9224,45.9308,21027.0
2020-07-28 09:50:00,54.66,54.67,54.5,54.5,18822.0,45.914,45.9224,45.7796,45.7796,18822.0
2020-07-28 09:55:00,54.49,54.63,54.48,54.61,13214.0,45.7712,45.8888,45.7628,45.872,13214.0
2020-07-28 10:00:00,54.59,54.71,54.59,54.68,17621.0,45.8552,45.956,45.8552,45.9308,17621.0
2020-07-28 10:05:00,54.67,54.69,54.52,54.53,17015.0,45.9224,45.9392,45.7964,45.8048,17015.0
2020-07-28 10:10:00,54.54,54.74,54.51,54.71,31596.0,45.8132,45.9812,45.788,45.956,31596.0
2020-07-28 10:15:00,54.75,54.91,54.69,54.87,20025.0,45.9896,46.124,45.9392,46.0904,20025.0
2020-07-28 10:20:00,54.86,54.99,54.86,54.95,21119.0,46.082,46.1912,46.082,46.1576,21119.0
2020-07-28 10:25:00,54.98,55.0,54.8,54.9,13982.0,46.1828,46.1996,46.0316,46.1156,13982.0
2020-07-28 10:30:00,54.91,54.95,54.7,54.71,10889.0,46.124,46.1576,45.9476,45.956,10889.0
2020-07-28 10:35:00,54.71,54.74,54.56,54.59,22499.0,45.956,45.9812,45.83,45.8552,22499.0
2020-07-28 10:40:00,54.59,54.59,54.45,54.47,40993.0,45.8552,45.8552,45.7376,45.7544,40993.0
2020-07-28 10:45:00,54.47,54.5,54.42,54.5,25323.0,45.7544,45.7796,45.7124,45.7796,25323.0
2020-07-28 10:50:00,54.52,54.52,54.4,54.45,17254.0,45.7964,45.7964,45.6956,45.7376,17254.0
2020-07-28 10:55:00,54.45,54.55,54.42,54.42,15527.0,45.7376,45.8216,45.7124,45.7124,15527.0
2020-07-28 11:00:00,54.41,54.45,54.36,54.37,23862.0,45.704,45.7376,45.662,45.6704,23862.0
2020-07-28 11:05:00,54.37,54.41,54.31,54.36,17214.0,45.6704,45.704,45.62,45.662,17214.0
2020-07-28 11:10:00,54.4,54.56,54.35,54.5,20494.0,45.6956,45.83,45.6536,45.7796,20494.0
2020-07-28 11:15:00,54.48,54.58,54.48,54.55,10999.0,45.7628,45.8468,45.7628,45.8216,10999.0
2020-07-28 11:20:00,54.56,54.62,54.55,54.56,14495.0,45.83,45.8804,45.8216,45.83,14495.0
2020-07-28 11:25:00,54.55,54.75,54.54,54.75,19013.0,45.8216,45.9896,45.8132,45.9896,19013.0
2020-07-28 11:30:00,54.76,54.8,54.66,54.66,25506.0,45.998,46.0316,45.914,45.914,25506.0
2020-07-28 11:35:00,54.65,54.77,54.62,54.75,13769.0,45.9056,46.0064,45.8804,45.9896,13769.0
2020-07-28 11:40:00,54.75,54.8,54.68,54.7,8818.0,45.9896,46.0316,45.9308,45.9476,8818.0
2020-07-28 11:45:00,54.7,54.7,54.58,54.6,20837.0,45.9476,45.9476,45.8468,45.8636,20837.0
2020-07-28 11:50:00,54.6,54.61,54.38,54.48,40396.0,45.8636,45.872,45.6788,45.7628,40396.0
2020-07-28 11:55:00,54.46,54.47,54.3,54.36,27265.0,45.746,45.7544,45.6116,45.662,27265.0
2020-07-28 12:00:00,54.35,54.36,54.27,54.28,32808.0,45.6536,45.662,45.5864,45.5948,32808.0
2020-07-28 12:05:00,54.26,54.3,54.21,54.25,23576.0,45.578,45.6116,45.536,45.5696,23576.0
2020-07-28 12:10:00,54.25,54.45,54.25,54.31,22462.0,45.5696,45.7376,45.5696,45.62,22462.0
2020-07-28 12:15:00,54.31,54.36,54.28,54.28,11408.0,45.62,45.662,45.5948,45.5948,11408.0
2020-07-28 12:20:00,54.27,54.38,54.26,54.37,19326.0,45.5864,45.6788,45.578,45.6704,19326.0
2020-07-28 12:25:00,54.36,54.37,54.27,54.33,15899.0,45.662,45.6704,45.5864,45.6368,15899.0
2020-07-28 12:30:00,54.33,54.37,54.26,54.28,24129.0,45.6368,45.6704,45.578,45.5948,24129.0
2020-07-28 12:35:00,54.27,54.31,54.26,54.31,18148.0,45.5864,45.62,45.578,45.62,18148.0
2020-07-28 12:40:00,54.3,54.3,54.24,54.25,76428.0,45.6116,45.6116,45.5612,45.5696,76428.0
2020-07-28 12:45:00,54.26,54.35,54.25,54.28,16901.0,45.578,45.6536,45.5696,45.5948,16901.0
2020-07-28 12:50:00,54.26,54.32,54.26,54.31,16878.0,45.578,45.6284,45.578,45.62,16878.0
2020-07-28 12:55:00,54.31,54.33,54.26,54.33,15287.0,45.62,45.6368,45.578,45.6368,15287.0
2020-07-28 13:00:00,54.32,54.34,54.25,54.3,17712.0,45.6284,45.6452,45.5696,45.6116,17712.0
2020-07-28 13:05:00,54.3,54.31,54.26,54.29,8196.0,45.6116,45.62,45.578,45.6032,8196.0
2020-07-28 13:10:00,54.29,54.29,54.12,54.19,28441.0,45.6032,45.6032,45.4604,45.5192,28441.0
2020-07-28 13:15:00,54.18,54.23,54.15,54.15,19172.0,45.5108,45.5528,45.4856,45.4856,19172.0
2020-07-28 13:20:00,54.16,54.3,54.16,54.29,11361.0,45.494,45.6116,45.494,45.6032,11361.0
2020-07-28 13:25:00,54.29,54.32,54.25,54.32,10460.0,45.6032,45.6284,45.5696,45.6284,10460.0
2020-07-28 13:30:00,54.32,54.41,54.31,54.35,12923.0,45.6284,45.704,45.62,45.6536,12923.0
2020-07-28 13:35:00,54.34,54.35,54.3,54.33,5614.0,45.6452,45.6536,45.6116,45.6368,5614.0
2020-07-28 13:40:00,54.35,54.36,54.31,54.33,11564.0,45.6536,45.662,45.62,45.6368,11564.0
2020-07-28 13:45:00,54.33,54.37,54.32,54.35,11836.0,45.6368,45.6704,45.6284,45.6536,11836.0
2020-07-28 13:50:00,54.36,54.49,54.36,54.47,11719.0,45.662,45.7712,45.662,45.7544,11719.0
2020-07-28 13:55:00,54.49,54.5,54.44,54.46,11773.0,45.7712,45.7796,45.7292,45.746,11773.0
2020-07-28 14:00:00,54.46,54.47,54.39,54.41,17945.0,45.746,45.7544,45.6872,45.704,17945.0
2020-07-28 14:05:00,54.41,54.42,54.28,54.3,17525.0,45.704,45.7124,45.5948,45.6116,17525.0
2020-07-28 14:10:00,54.3,54.4,54.28,54.36,10746.0,45.6116,45.6956,45.5948,45.662,10746.0
2020-07-28 14:15:00,54.36,54.41,54.34,54.39,21265.0,45.662,45.704,45.6452,45.6872,21265.0
2020-07-28 14:20:00,54.4,54.47,54.4,54.45,9074.0,45.6956,45.7544,45.6956,45.7376,9074.0
2020-07-28 14:25:00,54.45,54.45,54.39,54.39,6616.0,45.7376,45.7376,45.6872,45.6872,6616.0
2020-07-28 14:30:00,54.41,54.41,54.35,54.37,12250.0,45.704,45.704,45.6536,45.6704,12250.0
2020-07-28 14:35:00,54.37,54.38,54.3,54.38,18270.0,45.6704,45.6788,45.6116,45.6788,18270.0
2020-07-28 14:40:00,54.37,54.38,54.34,54.37,9291.0,45.6704,45.6788,45.6452,45.6704,9291.0
2020-07-28 14:45:00,54.36,54.41,54.34,54.35,20653.0,45.662,45.704,45.6452,45.6536,20653.0
2020-07-28 14:50:00,54.35,54.38,54.32,54.37,12426.0,45.6536,45.6788,45.6284,45.6704,12426.0
2020-07-28 14:55:00,54.38,54.42,54.35,54.36,12897.0,45.6788,45.7124,45.6536,45.662,12897.0
2020-07-28 15:00:00,54.37,54.39,54.31,54.31,12525.0,45.6704,45.6872,45.62,45.62,12525.0
2020-07-28 15:05:00,54.32,54.33,54.27,54.28,13687.0,45.6284,45.6368,45.5864,45.5948,13687.0
2020-07-28 15:10:00,54.28,54.31,54.25,54.27,18100.0,45.5948,45.62,45.5696,45.5864,18100.0
2020-07-28 15:15:00,54.26,54.26,54.2,54.24,18458.0,45.578,45.578,45.5276,45.5612,18458.0
2020-07-28 15:20:00,54.24,54.26,54.19,54.21,24231.0,45.5612,45.578,45.5192,45.536,24231.0
2020-07-28 15:25:00,54.22,54.23,54.17,54.22,17094.0,45.5444,45.5528,45.5024,45.5444,17094.0
2020-07-28 15:30:00,54.21,54.34,54.19,54.21,26098.0,45.536,45.6452,45.5192,45.536,26098.0
2020-07-28 15:35:00,54.21,54.25,54.17,54.19,28130.0,45.536,45.5696,45.5024,45.5192,28130.0
2020-07-28 15:40:00,54.19,54.28,54.18,54.21,34106.0,45.5192,45.5948,45.5108,45.536,34106.0
2020-07-28 15:45:00,54.2,54.25,54.16,54.16,40351.0,45.5276,45.5696,45.494,45.494,40351.0
2020-07-28 15:50:00,54.15,54.19,54.1,54.15,60656.0,45.4856,45.5192,45.4436,45.4856,60656.0
2020-07-28 15:55:00,54.15,54.16,54.09,54.13,80540.0,45.4856,45.494,45.4352,45.4688,80540.0
2020-07-29 09:30:00,54.44,54.9,54.44,54.88,76345.0,45.7292,46.1156,45.7292,46.0988,76345.0
2020-07-29 09:35:00,54.87,54.87,54.63,54.77,17741.0,46.0904,46.0904,45.8888,46.0064,17741.0
2020-07-29 09:40:00,54.78,54.83,54.5,54.5,34437.0,46.0148,46.0568,45.7796,45.7796,34437.0
2020-07-29 09:45:00,54.51,54.64,54.49,54.56,18003.0,45.788,45.8972,45.7712,45.83,18003.0
2020-07-29 09:50:00,54.55,54.56,54.37,54.45,34992.0,45.8216,45.83,45.6704,45.7376,34992.0
2020-07-29 09:55:00,54.47,54.58,54.43,54.44,10603.0,45.7544,45.8468,45.7208,45.7292,10603.0
2020-07-29 10:00:00,54.45,54.53,54.42,54.5,17597.0,45.7376,45.8048,45.7124,45.7796,17597.0
2020-07-29 10:05:00,54.5,54.86,54.45,54.79,48430.0,45.7796,46.082,45.7376,46.0232,48430.0
2020-07-29 10:10:00,54.78,54.78,54.67,54.76,11475.0,46.0148,46.0148,45.9224,45.998,11475.0
2020-07-29 10:15:00,54.75,54.9,54.75,54.89,12584.0,45.9896,46.1156,45.9896,46.1072,12584.0
2020-07-29 10:20:00,54.9,54.96,54.84,54.89,18821.0,46.1156,46.166,46.0652,46.1072,18821.0
2020-07-29 10:25:00,54.89,54.97,54.79,54.96,18225.0,46.1072,46.1744,46.0232,46.166,18225.0
2020-07-29 10:30:00,54.96,55.07,54.93,55.01,25452.0,46.166,46.2584,46.1408,46.208,25452.0
2020-07-29 10:35:00,55.02,55.11,55.0,55.09,21412.0,46.2164,46.292,46.1996,46.2752,21412.0
2020-07-29 10:40:00,55.09,55.2,55.05,55.16,43725.0,46.2752,46.3676,46.2416,46.334,43725.0
2020-07-29 10:45:00,55.16,55.23,55.15,55.15,16701.0,46.334,46.3928,46.3256,46.3256,16701.0
2020-07-29 10:50:00,55.15,55.35,55.14,55.32,54174.0,46.3256,46.4936,46.3172,46.4684,54174.0
2020-07-29 10:55:00,55.33,55.36,55.25,55.25,16392.0,46.4768,46.502,46.4096,46.4096,16392.0
2020-07-29 11:00:00,55.25,55.31,55.24,55.25,24493.0,46.4096,46.46,46.4012,46.4096,24493.0
2020-07-29 11:05:00,55.26,55.34,55.25,55.3,27604.0,46.418,46.4852,46.4096,46.4516,27604.0
2020-07-29 11:10:00,55.31,55.31,55.2,55.2,11735.0,46.46,46.46,46.3676,46.3676,11735.0
2020-07-29 11:15:00,55.22,55.26,55.15,55.15,13938.0,46.3844,46.418,46.3256,46.3256,13938.0
2020-07-29 11:20:00,55.15,55.15,55.03,55.11,32246.0,46.3256,46.3256,46.2248,46.292,32246.0
2020-07-29 11:25:00,55.1,55.1,55.06,55.1,25333.0,46.2836,46.2836,46.25,46.2836,25333.0
2020-07-29 11:30:00,55.1,55.1,55.0,55.03,18029.0,46.2836,46.2836,46.1996,46.2248,18029.0
2020-07-29 11:35:00,55.03,55.06,55.0,55.06,25051.0,46.2248,46.25,46.1996,46.25,25051.0
2020-07-29 11:40:00,55.06,55.06,55.0,55.0,15115.0,46.25,46.25,46.1996,46.1996,15115.0
2020-07-29 11:45:00,55.0,55.05,55.0,55.0,12255.0,46.1996,46.2416,46.1996,46.1996,12255.0
2020-07-29 11:50:00,55.0,55.14,55.0,55.0,38289.0,46.1996,46.3172,46.1996,46.1996,38289.0
2020-07-29 11:55:00,55.01,55.06,55.0,55.05,22000.0,46.208,46.25,46.1996,46.2416,22000.0
2020-07-29 12:00:00,55.04,55.04,55.0,55.01,37810.0,46.2332,46.2332,46.1996,46.208,37810.0
2020-07-29 12:05:00,55.01,55.04,55.0,55.0,29555.0,46.208,46.2332,46.1996,46.1996,29555.0
2020-07-29 12:10:00,55.0,55.06,55.0,55.01,35927.0,46.1996,46.25,46.1996,46.208,35927.0
2020-07-29 12:15:00,55.01,55.03,55.0,55.01,9607.0,46.208,46.2248,46.1996,46.208,9607.0
2020-07-29 12:20:00,55.01,55.14,55.01,55.12,13789.0,46.208,46.3172,46.208,46.3004,13789.0
2020-07-29 12:25:00,55.13,55.17,55.07,55.09,7733.0,46.3088,46.3424,46.2584,46.2752,7733.0
2020-07-29 12:30:00,55.07,55.07,55.03,55.05,23852.0,46.2584,46.2584,46.2248,46.2416,23852.0
2020-07-29 12:35:00,55.07,55.12,55.06,55.11,8171.0,46.2584,46.3004,46.25,46.292,8171.0
2020-07-29 12:40:00,55.11,55.16,55.11,55.14,7898.0,46.292,46.334,46.292,46.3172,7898.0
2020-07-29 12:45:00,55.14,55.2,55.1,55.2,6511.0,46.3172,46.3676,46.2836,46.3676,6511.0
2020-07-29 12:50:00,55.19,55.19,55.14,55.18,6548.0,46.3592,46.3592,46.3172,46.3508,6548.0
2020-07-29 12:55:00,55.18,55.2,55.12,55.16,16611.0,46.3508,46.3676,46.3004,46.334,16611.0
2020-07-29 13:00:00,55.16,55.22,55.15,55.19,10708.0,46.334,46.3844,46.3256,46.3592,10708.0
2020-07-29 13:05:00,55.2,55.24,55.19,55.22,5775.0,46.3676,46.4012,46.3592,46.3844,5775.0
2020-07-29 13:10:00,55.22,55.26,55.16,55.16,8947.0,46.3844,46.418,46.334,46.334,8947.0
2020-07-29 13:15:00,55.17,55.26,55.16,55.24,11511.0,46.3424,46.418,46.334,46.4012,11511.0
2020-07-29 13:20:00,55.24,55.27,55.23,55.26,5988.0,46.4012,46.4264,46.3928,46.418,5988.0
2020-07-29 13:25:00,55.27,55.27,55.21,55.21,7817.0,46.4264,46.4264,46.376,46.376,7817.0
2020-07-29 13:30:00,55.22,55.23,55.18,55.22,7159.0,46.3844,46.3928,46.3508,46.3844,7159.0
2020-07-29 13:35:00,55.22,55.23,55.14,55.14,6711.0,46.3844,46.3928,46.3172,46.3172,6711.0
2020-07-29 13:40:00,55.15,55.15,55.12,55.14,5981.0,46.3256,46.3256,46.3004,46.3172,5981.0
2020-07-29 13:45:00,55.14,55.14,55.09,55.1,7358.0,46.3172,46.3172,46.2752,46.2836,7358.0
2020-07-29 13:50:00,55.1,55.13,55.1,55.1,22986.0,46.2836,46.3088,46.2836,46.2836,22986.0
2020-07-29 13:55:00,55.11,55.11,55.03,55.03,9316.0,46.292,46.292,46.2248,46.2248,9316.0
2020-07-29 14:00:00,55.06,55.14,55.04,55.06,15868.0,46.25,46.3172,46.2332,46.25,15868.0
2020-07-29 14:05:00,55.05,55.09,55.03,55.08,9364.0,46.2416,46.2752,46.2248,46.2668,9364.0
2020-07-29 14:10:00,55.08,55.09,55.0,55.04,25516.0,46.2668,46.2752,46.1996,46.2332,25516.0
2020-07-29 14:15:00,55.05,55.1,55.04,55.09,9176.0,46.2416,46.2836,46.2332,46.2752,9176.0
2020-07-29 14:20:00,55.09,55.14,55.06,55.12,6938.0,46.2752,46.3172,46.25,46.3004,6938.0
2020-07-29 14:25:00,55.12,55.14,55.08,55.09,17009.0,46.3004,46.3172,46.2668,46.2752,17009.0
2020-07-29 14:30:00,55.09,55.16,55.08,55.13,17585.0,46.2752,46.334,46.2668,46.3088,17585.0
2020-07-29 14:35:00,55.12,55.15,55.11,55.12,11908.0,46.3004,46.3256,46.292,46.3004,11908.0
2020-07-29 14:40:00,55.12,55.24,55.09,55.2,30612.0,46.3004,46.4012,46.2752,46.3676,30612.0
2020-07-29 14:45:00,55.19,55.2,55.14,55.18,17533.0,46.3592,46.3676,46.3172,46.3508,17533.0
2020-07-29 14:50:00,55.17,55.18,55.14,55.16,18083.0,46.3424,46.3508,46.3172,46.334,18083.0
2020-07-29 14:55:00,55.15,55.21,55.01,55.02,40914.0,46.3256,46.376,46.208,46.2164,40914.0
2020-07-29 15:00:00,55.02,55.03,54.87,54.87,53107.0,46.2164,46.2248,46.0904,46.0904,53107.0
2020-07-29 15:05:00,54.87,55.1,54.87,55.05,11902.0,46.0904,46.2836,46.0904,46.2416,11902.0
2020-07-29 15:10:00,55.08,55.11,55.04,55.07,12926.0,46.2668,46.292,46.2332,46.2584,12926.0
2020-07-29 15:15:00,55.07,55.11,55.04,55.11,14173.0,46.2584,46.292,46.2332,46.292,14173.0
2020-07-29 15:20:00,55.11,55.18,55.11,55.13,17788.0,46.292,46.3508,46.292,46.3088,17788.0
2020-07-29 15:25:00,55.13,55.17,55.08,55.15,28526.0,46.3088,46.3424,46.2668,46.3256,28526.0
2020-07-29 15:30:00,55.16,55.28,55.11,55.25,17044.0,46.334,46.4348,46.292,46.4096,17044.0
2020-07-29 15:35:00,55.26,55.28,55.17,55.2,23458.0,46.418,46.4348,46.3424,46.3676,23458.0
2020-07-29 15:40:00,55.2,55.2,55.12,55.13,29323.0,46.3676,46.3676,46.3004,46.3088,29323.0
2020-07-29 15:45:00,55.13,55.16,55.06,55.16,32644.0,46.3088,46.334,46.25,46.334,32644.0
2020-07-29 15:50:00,55.15,55.15,55.01,55.03,33693.0,46.3256,46.3256,46.208,46.2248,33693.0
2020-07-29 15:55:00,55.04,55.14,54.99,55.13,66685.0,46.2332,46.3172,46.1912,46.3088,66685.0
2020-07-30 09:30:00,54.33,54.7,54.24,54.56,51616.0,45.6368,45.9476,45.5612,45.83,51616.0
2020-07-30 09:35:00,54.58,54.65,54.45,54.57,23295.0,45.8468,45.9056,45.7376,45.8384,23295.0
2020-07-30 09:40:00,54.58,54.6,54.35,54.38,6341.0,45.8468,45.8636,45.6536,45.6788,6341.0
2020-07-30 09:45:00,54.37,54.48,54.33,54.34,11219.0,45.6704,45.7628,45.6368,45.6452,11219.0
2020-07-30 09:50:00,54.32,54.36,54.12,54.12,18456.0,45.6284,45.662,45.4604,45.4604,18456.0
2020-07-30 09:55:00,54.12,54.12,54.02,54.04,22640.0,45.4604,45.4604,45.3764,45.3932,22640.0
2020-07-30 10:00:00,54.04,54.13,53.88,54.1,45864.0,45.3932,45.4688,45.2588,45.4436,45864.0
2020-07-30 10:05:00,54.09,54.21,53.95,54.2,20564.0,45.4352,45.536,45.3176,45.5276,20564.0
2020-07-30 10:10:00,54.2,54.2,54.09,54.19,9602.0,45.5276,45.5276,45.4352,45.5192,9602.0
2020-07-30 10:15:00,54.2,54.29,54.14,54.26,19768.0,45.5276,45.6032,45.4772,45.578,19768.0
2020-07-30 10:20:00,54.26,54.41,54.17,54.38,23550.0,45.578,45.704,45.5024,45.6788,23550.0
2020-07-30 10:25:00,54.37,54.38,54.21,54.3,10926.0,45.6704,45.6788,45.536,45.6116,10926.0
2020-07-30 10:30:00,54.32,54.45,54.3,54.45,15125.0,45.6284,45.7376,45.6116,45.7376,15125.0
2020-07-30 10:35:00,54.43,54.56,54.35,54.55,10470.0,45.7208,45.83,45.6536,45.8216,10470.0
2020-07-30 10:40:00,54.55,54.62,54.48,54.48,26047.0,45.8216,45.8804,45.7628,45.7628,26047.0
2020-07-30 10:45:00,54.49,54.52,54.42,54.42,13607.0,45.7712,45.7964,45.7124,45.7124,13607.0
2020-07-30 10:50:00,54.41,54.41,54.25,54.25,16572.0,45.704,45.704,45.5696,45.5696,16572.0
2020-07-30 10:55:00,54.25,54.42,54.21,54.39,31132.0,45.5696,45.7124,45.536,45.6872,31132.0
2020-07-30 11:00:00,54.4,54.5,54.37,54.45,13202.0,45.6956,45.7796,45.6704,45.7376,13202.0
2020-07-30 11:05:00,54.45,54.5,54.4,54.42,17752.0,45.7376,45.7796,45.6956,45.7124,17752.0
2020-07-30 11:10:00,54.44,54.6,54.44,54.55,25689.0,45.7292,45.8636,45.7292,45.8216,25689.0
2020-07-30 11:15:00,54.55,54.75,54.53,54.72,21851.0,45.8216,45.9896,45.8048,45.9644,21851.0
2020-07-30 11:20:00,54.7,54.75,54.66,54.72,17066.0,45.9476,45.9896,45.914,45.9644,17066.0
2020-07-30 11:25:00,54.72,54.79,54.66,54.66,10890.0,45.9644,46.0232,45.914,45.914,10890.0
2020-07-30 11:30:00,54.66,54.69,54.56,54.63,12276.0,45.914,45.9392,45.83,45.8888,12276.0
2020-07-30 11:35:00,54.64,54.75,54.64,54.7,10396.0,45.8972,45.9896,45.8972,45.9476,10396.0
2020-07-30 11:40:00,54.69,54.74,54.67,54.67,7566.0,45.9392,45.9812,45.9224,45.9224,7566.0
2020-07-30 11:45:00,54.67,54.68,54.62,54.67,10851.0,45.9224,45.9308,45.8804,45.9224,10851.0
2020-07-30 11:50:00,54.67,54.7,54.63,54.7,9255.0,45.9224,45.9476,45.8888,45.9476,9255.0
2020-07-30 11:55:00,54.74,54.74,54.6,54.62,11541.0,45.9812,45.9812,45.8636,45.8804,11541.0
2020-07-30 12:00:00,54.63,54.75,54.63,54.68,7591.0,45.8888,45.9896,45.8888,45.9308,7591.0
2020-07-30 12:05:00,54.69,54.7,54.5,54.5,15712.0,45.9392,45.9476,45.7796,45.7796,15712.0
2020-07-30 12:10:00,54.5,54.52,54.29,54.3,42599.0,45.7796,45.7964,45.6032,45.6116,42599.0
2020-07-30 12:15:00,54.31,54.49,54.3,54.35,37818.0,45.62,45.7712,45.6116,45.6536,37818.0
2020-07-30 12:20:00,54.37,54.4,54.31,54.38,19803.0,45.6704,45.6956,45.62,45.6788,19803.0
2020-07-30 12:25:00,54.37,54.37,54.32,54.32,15290.0,45.6704,45.6704,45.6284,45.6284,15290.0
2020-07-30 12:30:00,54.34,54.37,54.22,54.24,21798.0,45.6452,45.6704,45.5444,45.5612,21798.0
2020-07-30 12:35:00,54.24,54.31,54.19,54.22,20959.0,45.5612,45.62,45.5192,45.5444,20959.0
2020-07-30 12:40:00,54.25,54.4,54.24,54.35,28875.0,45.5696,45.6956,45.5612,45.6536,28875.0
2020-07-30 12:45:00,54.35,54.41,54.28,54.41,16952.0,45.6536,45.704,45.5948,45.704,16952.0
2020-07-30 12:50:00,54.43,54.44,54.38,54.39,17054.0,45.7208,45.7292,45.6788,45.6872,17054.0
2020-07-30 12:55:00,54.4,54.46,54.4,54.43,9680.0,45.6956,45.746,45.6956,45.7208,9680.0
2020-07-30 13:00:00,54.42,54.51,54.41,54.51,13297.0,45.7124,45.788,45.704,45.788,13297.0
2020-07-30 13:05:00,54.52,54.54,54.45,54.48,6278.0,45.7964,45.8132,45.7376,45.7628,6278.0
2020-07-30 13:10:00,54.47,54.51,54.46,54.5,8860.0,45.7544,45.788,45.746,45.7796,8860.0
2020-07-30 13:15:00,54.51,54.57,54.49,54.54,13612.0,45.788,45.8384,45.7712,45.8132,13612.0
2020-07-30 13:20:00,54.54,54.54,54.37,54.38,19882.0,45.8132,45.8132,45.6704,45.6788,19882.0
2020-07-30 13:25:00,54.37,54.37,54.28,54.3,17721.0,45.6704,45.6704,45.5948,45.6116,17721.0
2020-07-30 13:30:00,54.3,54.3,54.23,54.25,17868.0,45.6116,45.6116,45.5528,45.5696,17868.0
2020-07-30 13:35:00,54.25,54.3,54.23,54.23,12675.0,45.5696,45.6116,45.5528,45.5528,12675.0
2020-07-30 13:40:00,54.24,54.34,54.23,54.31,19437.0,45.5612,45.6452,45.5528,45.62,19437.0
2020-07-30 13:45:00,54.33,54.33,54.26,54.26,14473.0,45.6368,45.6368,45.578,45.578,14473.0
2020-07-30 13:50:00,54.28,54.4,54.27,54.39,20691.0,45.5948,45.6956,45.5864,45.6872,20691.0
2020-07-30 13:55:00,54.38,54.38,54.31,54.34,14631.0,45.6788,45.6788,45.62,45.6452,14631.0
2020-07-30 14:00:00,54.33,54.36,54.27,54.34,13672.0,45.6368,45.662,45.5864,45.6452,13672.0
2020-07-30 14:05:00,54.35,54.4,54.35,54.39,7901.0,45.6536,45.6956,45.6536,45.6872,7901.0
2020-07-30 14:10:00,54.38,54.38,54.27,54.27,10341.0,45.6788,45.6788,45.5864,45.5864,10341.0
2020-07-30 14:15:00,54.27,54.34,54.25,54.3,9487.0,45.5864,45.6452,45.5696,45.6116,9487.0
2020-07-30 14:20:00,54.3,54.35,54.26,54.35,11236.0,45.6116,45.6536,45.578,45.6536,11236.0
2020-07-30 14:25:00,54.35,54.36,54.25,54.29,10717.0,45.6536,45.662,45.5696,45.6032,10717.0
2020-07-30 14:30:00,54.3,54.39,54.3,54.37,11381.0,45.6116,45.6872,45.6116,45.6704,11381.0
2020-07-30 14:35:00,54.39,54.42,54.36,54.39,12564.0,45.6872,45.7124,45.662,45.6872,12564.0
2020-07-30 14:40:00,54.4,54.45,54.38,54.38,11852.0,45.6956,45.7376,45.6788,45.6788,11852.0
2020-07-30 14:45:00,54.39,54.44,54.38,54.41,11990.0,45.6872,45.7292,45.6788,45.704,11990.0
2020-07-30 14:50:00,54.42,54.42,54.32,54.32,10072.0,45.7124,45.7124,45.6284,45.6284,10072.0
2020-07-30 14:55:00,54.34,54.39,54.32,54.37,64788.0,45.6452,45.6872,45.6284,45.6704,64788.0
2020-07-30 15:00:00,54.39,54.45,54.32,54.34,17386.0,45.6872,45.7376,45.6284,45.6452,17386.0
2020-07-30 15:05:00,54.32,54.32,54.25,54.27,39481.0,45.6284,45.6284,45.5696,45.5864,39481.0
2020-07-30 15:10:00,54.28,54.42,54.27,54.38,26667.0,45.5948,45.7124,45.5864,45.6788,26667.0
2020-07-30 15:15:00,54.37,54.5,54.33,54.47,41703.0,45.6704,45.7796,45.6368,45.7544,41703.0
2020-07-30 15:20:00,54.48,54.5,54.45,54.5,14682.0,45.7628,45.7796,45.7376,45.7796,14682.0
2020-07-30 15:25:00,54.5,54.51,54.43,54.51,26987.0,45.7796,45.788,45.7208,45.788,26987.0
2020-07-30 15:30:00,54.51,54.6,54.5,54.6,38165.0,45.788,45.8636,45.7796,45.8636,38165.0
2020-07-30 15:35:00,54.6,54.67,54.58,54.59,38073.0,45.8636,45.9224,45.8468,45.8552,38073.0
2020-07-30 15:40:00,54.58,54.6,54.55,54.59,37705.0,45.8468,45.8636,45.8216,45.8552,37705.0
2020-07-30 15:45:00,54.59,54.62,54.56,54.57,55175.0,45.8552,45.8804,45.83,45.8384,55175.0
2020-07-30 15:50:00,54.56,54.65,54.52,54.64,79916.0,45.83,45.9056,45.7964,45.8972,79916.0
2020-07-30 15:55:00,54.64,54.7,54.56,54.69,160092.0,45.8972,45.9476,45.83,45.9392,160092.0
2020-07-31 09:30:00,54.41,54.48,54.04,54.11,50798.0,46.0214,46.0806,45.7084,45.7676,50798.0
2020-07-31 09:35:00,54.14,54.21,54.06,54.1,27892.0,45.793,45.8522,45.7253,45.7592,27892.0
2020-07-31 09:40:00,54.08,54.26,53.94,53.97,26467.0,45.7422,45.8945,45.6238,45.6492,26467.0
2020-07-31 09:45:00,53.98,54.17,53.96,54.0,22221.0,45.6577,45.8184,45.6407,45.6746,22221.0
2020-07-31 09:50:00,53.96,54.04,53.87,53.96,41618.0,45.6407,45.7084,45.5646,45.6407,41618.0
2020-07-31 09:55:00,53.97,54.07,53.94,54.05,23488.0,45.6492,45.7338,45.6238,45.7169,23488.0
2020-07-31 10:00:00,54.06,54.18,53.96,53.98,26657.0,45.7253,45.8268,45.6407,45.6577,26657.0
2020-07-31 10:05:00,53.96,54.0,53.86,53.95,22353.0,45.6407,45.6746,45.5562,45.6323,22353.0
2020-07-31 10:10:00,53.93,53.94,53.79,53.89,29169.0,45.6154,45.6238,45.497,45.5815,29169.0
2020-07-31 10:15:00,53.88,54.02,53.88,53.91,24132.0,45.5731,45.6915,45.5731,45.5985,24132.0
2020-07-31 10:20:00,53.91,54.1,53.84,54.04,28229.0,45.5985,45.7592,45.5392,45.7084,28229.0
2020-07-31 10:25:00,54.02,54.07,53.91,54.02,22778.0,45.6915,45.7338,45.5985,45.6915,22778.0
2020-07-31 10:30:00,54.0,54.12,53.83,53.85,20963.0,45.6746,45.7761,45.5308,45.5477,20963.0
2020-07-31 10:35:00,53.86,53.87,53.68,53.69,36096.0,45.5562,45.5646,45.4039,45.4124,36096.0
2020-07-31 10:40:00,53.68,53.72,53.51,53.51,34973.0,45.4039,45.4377,45.2601,45.2601,34973.0
2020-07-31 10:45:00,53.52,53.52,53.27,53.3,33595.0,45.2686,45.2686,45.0571,45.0825,33595.0
2020-07-31 10:50:00,53.33,53.37,53.21,53.34,22009.0,45.1079,45.1417,45.0064,45.1163,22009.0
2020-07-31 10:55:00,53.32,53.51,53.3,53.51,41766.0,45.0994,45.2601,45.0825,45.2601,41766.0
2020-07-31 11:00:00,53.56,53.58,53.41,53.44,24033.0,45.3024,45.3193,45.1755,45.2009,24033.0
2020-07-31 11:05:00,53.47,53.48,53.28,53.28,15109.0,45.2263,45.2347,45.0656,45.0656,15109.0
2020-07-31 11:10:00,53.26,53.47,53.21,53.46,60246.0,45.0487,45.2263,45.0064,45.2178,60246.0
2020-07-31 11:15:00,53.46,53.64,53.42,53.6,26036.0,45.2178,45.3701,45.184,45.3362,26036.0
2020-07-31 11:20:00,53.59,53.65,53.55,53.63,17623.0,45.3278,45.3785,45.294,45.3616,17623.0
2020-07-31 11:25:00,53.63,53.72,53.61,53.61,20701.0,45.3616,45.4377,45.3447,45.3447,20701.0
2020-07-31 11:30:00,53.61,53.63,53.49,53.5,23446.0,45.3447,45.3616,45.2432,45.2517,23446.0
2020-07-31 11:35:00,53.5,53.5,53.39,53.4,9859.0,45.2517,45.2517,45.1586,45.1671,9859.0
2020-07-31 11:40:00,53.41,53.44,53.3,53.31,13682.0,45.1755,45.2009,45.0825,45.091,13682.0
2020-07-31 11:45:00,53.31,53.32,53.24,53.26,24173.0,45.091,45.0994,45.0317,45.0487,24173.0
2020-07-31 11:50:00,53.24,53.32,53.24,53.3,12164.0,45.0317,45.0994,45.0317,45.0825,12164.0
2020-07-31 11:55:00,53.32,53.33,52.93,53.14,102209.0,45.0994,45.1079,44.7695,44.9472,102209.0
2020-07-31 12:00:00,53.13,53.26,53.12,53.16,37946.0,44.9387,45.0487,44.9302,44.9641,37946.0
2020-07-31 12:05:00,53.17,53.34,53.16,53.25,33685.0,44.9725,45.1163,44.9641,45.0402,33685.0
2020-07-31 12:10:00,53.25,53.3,53.23,53.29,41393.0,45.0402,45.0825,45.0233,45.074,41393.0
2020-07-31 12:15:00,53.29,53.32,53.17,53.2,21706.0,45.074,45.0994,44.9725,44.9979,21706.0
2020-07-31 12:20:00,53.2,53.21,53.05,53.06,38994.0,44.9979,45.0064,44.871,44.8795,38994.0
2020-07-31 12:25:00,53.04,53.09,53.0,53.07,63333.0,44.8626,44.9049,44.8287,44.888,63333.0
2020-07-31 12:30:00,53.06,53.1,52.94,52.97,78198.0,44.8795,44.9133,44.778,44.8034,78198.0
2020-07-31 12:35:00,52.96,53.0,52.91,52.91,14097.0,44.7949,44.8287,44.7526,44.7526,14097.0
2020-07-31 12:40:00,52.94,53.0,52.84,52.86,37919.0,44.778,44.8287,44.6934,44.7103,37919.0
2020-07-31 12:45:00,52.85,52.88,52.7,52.7,51059.0,44.7019,44.7273,44.575,44.575,51059.0
2020-07-31 12:50:00,52.71,52.72,52.62,52.68,80878.0,44.5835,44.5919,44.5073,44.5581,80878.0
2020-07-31 12:55:00,52.68,52.81,52.68,52.79,22006.0,44.5581,44.668,44.5581,44.6511,22006.0
2020-07-31 13:00:00,52.78,52.85,52.77,52.84,14246.0,44.6427,44.7019,44.6342,44.6934,14246.0
2020-07-31 13:05:00,52.84,52.87,52.72,52.73,22446.0,44.6934,44.7188,44.5919,44.6004,22446.0
2020-07-31 13:10:00,52.73,52.77,52.68,52.73,20195.0,44.6004,44.6342,44.5581,44.6004,20195.0
2020-07-31 13:15:00,52.73,52.86,52.72,52.85,18539.0,44.6004,44.7103,44.5919,44.7019,18539.0
2020-07-31 13:20:00,52.86,52.94,52.85,52.93,7876.0,44.7103,44.778,44.7019,44.7695,7876.0
2020-07-31 13:25:00,52.93,53.03,52.92,53.0,14470.0,44.7695,44.8541,44.7611,44.8287,14470.0
2020-07-31 13:30:00,53.0,53.0,52.86,52.86,18546.0,44.8287,44.8287,44.7103,44.7103,18546.0
2020-07-31 13:35:00,52.87,52.87,52.82,52.84,21055.0,44.7188,44.7188,44.6765,44.6934,21055.0
2020-07-31 13:40:00,52.83,52.98,52.83,52.97,38565.0,44.685,44.8118,44.685,44.8034,38565.0
2020-07-31 13:45:00,52.97,53.05,52.93,53.05,16693.0,44.8034,44.871,44.7695,44.871,16693.0
2020-07-31 13:50:00,53.08,53.13,53.07,53.12,16100.0,44.8964,44.9387,44.888,44.9302,16100.0
2020-07-31 13:55:00,53.14,53.16,53.08,53.1,24768.0,44.9472,44.9641,44.8964,44.9133,24768.0
2020-07-31 14:00:00,53.08,53.13,53.08,53.13,20577.0,44.8964,44.9387,44.8964,44.9387,20577.0
2020-07-31 14:05:00,53.11,53.11,52.89,52.89,15409.0,44.9218,44.9218,44.7357,44.7357,15409.0
2020-07-31 14:10:00,52.9,52.98,52.9,52.97,7183.0,44.7442,44.8118,44.7442,44.8034,7183.0
2020-07-31 14:15:00,52.96,53.03,52.95,53.01,6700.0,44.7949,44.8541,44.7865,44.8372,6700.0
2020-07-31 14:20:00,53.01,53.09,53.0,53.07,12573.0,44.8372,44.9049,44.8287,44.888,12573.0
2020-07-31 14:25:00,53.08,53.12,53.07,53.1,14280.0,44.8964,44.9302,44.888,44.9133,14280.0
2020-07-31 14:30:00,53.11,53.19,53.11,53.14,19339.0,44.9218,44.9895,44.9218,44.9472,19339.0
2020-07-31 14:35:00,53.14,53.22,53.13,53.18,16254.0,44.9472,45.0148,44.9387,44.981,16254.0
2020-07-31 14:40:00,53.18,53.24,53.14,53.23,15613.0,44.981,45.0317,44.9472,45.0233,15613.0
2020-07-31 14:45:00,53.2,53.26,53.18,53.2,18852.0,44.9979,45.0487,44.981,44.9979,18852.0
2020-07-31 14:50:00,53.21,53.25,53.2,53.24,14228.0,45.0064,45.0402,44.9979,45.0317,14228.0
2020-07-31 14:55:00,53.25,53.26,53.21,53.23,12036.0,45.0402,45.0487,45.0064,45.0233,12036.0
2020-07-31 15:00:00,53.23,53.28,53.19,53.27,18482.0,45.0233,45.0656,44.9895,45.0571,18482.0
2020-07-31 15:05:00,53.27,53.28,53.12,53.13,20327.0,45.0571,45.0656,44.9302,44.9387,20327.0
2020-07-31 15:10:00,53.13,53.15,53.09,53.1,18430.0,44.9387,44.9556,44.9049,44.9133,18430.0
2020-07-31 15:15:00,53.1,53.11,52.97,53.09,33008.0,44.9133,44.9218,44.8034,44.9049,33008.0
2020-07-31 15:20:00,53.08,53.2,53.08,53.2,40991.0,44.8964,44.9979,44.8964,44.9979,40991.0
2020-07-31 15:25:00,53.21,53.23,53.16,53.19,18757.0,45.0064,45.0233,44.9641,44.9895,18757.0
2020-07-31 15:30:00,53.2,53.21,53.09,53.09,24682.0,44.9979,45.0064,44.9049,44.9049,24682.0
2020-07-31 15:35:00,53.09,53.13,53.0,53.0,26340.0,44.9049,44.9387,44.8287,44.8287,26340.0
2020-07-31 15:40:00,52.99,53.1,52.98,53.02,35474.0,44.8203,44.9133,44.8118,44.8457,35474.0
2020-07-31 15:45:00,53.02,53.12,53.02,53.08,52320.0,44.8457,44.9302,44.8457,44.8964,52320.0
2020-07-31 15:50:00,53.09,53.16,53.07,53.09,115093.0,44.9049,44.9641,44.888,44.9049,115093.0
2020-07-31 15:55:00,53.1,53.28,52.93,53.28,289274.0,44.9133,45.0656,44.7695,45.0656,289274.0
2020-08-03 09:30:00,53.34,53.83,53.32,53.59,97794.0,45.1163,45.5308,45.0994,45.3278,97794.0
2020-08-03 09:35:00,53.59,53.71,53.29,53.31,41115.0,45.3278,45.4293,45.074,45.091,41115.0
2020-08-03 09:40:00,53.32,53.32,53.17,53.2,62456.0,45.0994,45.0994,44.9725,44.9979,62456.0
2020-08-03 09:45:00,53.18,53.31,53.14,53.22,40948.0,44.981,45.091,44.9472,45.0148,40948.0
2020-08-03 09:50:00,53.23,53.31,53.21,53.28,49675.0,45.0233,45.091,45.0064,45.0656,49675.0
2020-08-03 09:55:00,53.28,53.28,53.01,53.04,25910.0,45.0656,45.0656,44.8372,44.8626,25910.0
2020-08-03 10:00:00,53.03,53.23,53.0,53.0,40249.0,44.8541,45.0233,44.8287,44.8287,40249.0
2020-08-03 10:05:00,52.99,53.0,52.71,52.72,57423.0,44.8203,44.8287,44.5835,44.5919,57423.0
2020-08-03 10:10:00,52.72,52.8,52.57,52.6,56535.0,44.5919,44.6596,44.465,44.4904,56535.0
2020-08-03 10:15:00,52.6,52.72,52.42,52.71,88187.0,44.4904,44.5919,44.3382,44.5835,88187.0
2020-08-03 10:20:00,52.71,52.88,52.71,52.87,41573.0,44.5835,44.7273,44.5835,44.7188,41573.0
2020-08-03 10:25:00,52.86,52.93,52.85,52.93,19885.0,44.7103,44.7695,44.7019,44.7695,19885.0
2020-08-03 10:30:00,52.92,53.2,52.9,53.2,36098.0,44.7611,44.9979,44.7442,44.9979,36098.0
2020-08-03 10:35:00,53.2,53.21,53.13,53.18,16739.0,44.9979,45.0064,44.9387,44.981,16739.0
2020-08-03 10:40:00,53.19,53.26,52.97,52.99,61914.0,44.9895,45.0487,44.8034,44.8203,61914.0
2020-08-03 10:45:00,52.97,53.0,52.89,52.9,16267.0,44.8034,44.8287,44.7357,44.7442,16267.0
2020-08-03 10:50:00,52.89,52.98,52.88,52.95,14550.0,44.7357,44.8118,44.7273,44.7865,14550.0
2020-08-03 10:55:00,52.94,53.09,52.93,53.04,21169.0,44.778,44.9049,44.7695,44.8626,21169.0
2020-08-03 11:00:00,53.04,53.11,53.02,53.05,17644.0,44.8626,44.9218,44.8457,44.871,17644.0
2020-08-03 11:05:00,53.04,53.08,53.0,53.03,28093.0,44.8626,44.8964,44.8287,44.8541,28093.0
2020-08-03 11:10:00,53.03,53.19,52.98,53.19,21575.0,44.8541,44.9895,44.8118,44.9895,21575.0
2020-08-03 11:15:00,53.2,53.22,53.09,53.13,14472.0,44.9979,45.0148,44.9049,44.9387,14472.0
2020-08-03 11:20:00,53.14,53.27,53.14,53.27,19590.0,44.9472,45.0571,44.9472,45.0571,19590.0
2020-08-03 11:25:00,53.29,53.34,53.26,53.33,17887.0,45.074,45.1163,45.0487,45.1079,17887.0
2020-08-03 11:30:00,53.35,53.44,53.35,53.39,10112.0,45.1248,45.2009,45.1248,45.1586,10112.0
2020-08-03 11:35:00,53.37,53.39,53.25,53.28,22037.0,45.1417,45.1586,45.0402,45.0656,22037.0
2020-08-03 11:40:00,53.32,53.47,53.29,53.44,23152.0,45.0994,45.2263,45.074,45.2009,23152.0
2020-08-03 11:45:00,53.44,53.5,53.4,53.45,32553.0,45.2009,45.2517,45.1671,45.2094,32553.0
2020-08-03 11:50:00,53.42,53.43,53.24,53.25,8778.0,45.184,45.1925,45.0317,45.0402,8778.0
2020-08-03 11:55:00,53.24,53.31,53.16,53.3,11082.0,45.0317,45.091,44.9641,45.0825,11082.0
2020-08-03 12:00:00,53.3,53.36,53.28,53.33,28550.0,45.0825,45.1332,45.0656,45.1079,28550.0
2020-08-03 12:05:00,53.32,53.34,53.28,53.31,6860.0,45.0994,45.1163,45.0656,45.091,6860.0
2020-08-03 12:10:00,53.31,53.32,53.22,53.32,9657.0,45.091,45.0994,45.0148,45.0994,9657.0
2020-08-03 12:15:00,53.32,53.32,53.25,53.31,15665.0,45.0994,45.0994,45.0402,45.091,15665.0
2020-08-03 12:20:00,53.29,53.29,53.19,53.21,14013.0,45.074,45.074,44.9895,45.0064,14013.0
2020-08-03 12:25:00,53.22,53.26,53.21,53.23,15687.0,45.0148,45.0487,45.0064,45.0233,15687.0
2020-08-03 12:30:00,53.22,53.24,53.15,53.2,8424.0,45.0148,45.0317,44.9556,44.9979,8424.0
2020-08-03 12:35:00,53.21,53.23,53.14,53.19,30605.0,45.0064,45.0233,44.9472,44.9895,30605.0
2020-08-03 12:40:00,53.18,53.28,53.16,53.23,7975.0,44.981,45.0656,44.9641,45.0233,7975.0
2020-08-03 12:45:00,53.26,53.29,53.14,53.23,12965.0,45.0487,45.074,44.9472,45.0233,12965.0
2020-08-03 12:50:00,53.23,53.24,53.15,53.18,7884.0,45.0233,45.0317,44.9556,44.981,7884.0
2020-08-03 12:55:00,53.18,53.23,53.16,53.22,6812.0,44.981,45.0233,44.9641,45.0148,6812.0
2020-08-03 13:00:00,53.21,53.23,53.19,53.23,9521.0,45.0064,45.0233,44.9895,45.0233,9521.0
2020-08-03 13:05:00,53.23,53.24,53.17,53.19,9308.0,45.0233,45.0317,44.9725,44.9895,9308.0
2020-08-03 13:10:00,53.18,53.19,53.11,53.11,21331.0,44.981,44.9895,44.9218,44.9218,21331.0
2020-08-03 13:15:00,53.12,53.18,53.09,53.18,10760.0,44.9302,44.981,44.9049,44.981,10760.0
2020-08-03 13:20:00,53.18,53.24,53.17,53.23,7146.0,44.981,45.0317,44.9725,45.0233,7146.0
2020-08-03 13:25:00,53.23,53.27,53.21,53.21,10472.0,45.0233,45.0571,45.0064,45.0064,10472.0
2020-08-03 13:30:00,53.22,53.35,53.22,53.35,7339.0,45.0148,45.1248,45.0148,45.1248,7339.0
2020-08-03 13:35:00,53.35,53.38,53.32,53.37,11468.0,45.1248,45.1502,45.0994,45.1417,11468.0
2020-08-03 13:40:00,53.36,53.37,53.3,53.37,15046.0,45.1332,45.1417,45.0825,45.1417,15046.0
2020-08-03 13:45:00,53.37,53.39,53.34,53.34,11503.0,45.1417,45.1586,45.1163,45.1163,11503.0
2020-08-03 13:50:00,53.35,53.4,53.34,53.39,13838.0,45.1248,45.1671,45.1163,45.1586,13838.0
2020-08-03 13:55:00,53.4,53.4,53.3,53.35,23884.0,45.1671,45.1671,45.0825,45.1248,23884.0
2020-08-03 14:00:00,53.36,53.37,53.3,53.35,23459.0,45.1332,45.1417,45.0825,45.1248,23459.0
2020-08-03 14:05:00,53.36,53.37,53.33,53.34,23486.0,45.1332,45.1417,45.1079,45.1163,23486.0
2020-08-03 14:10:00,53.35,53.39,53.33,53.38,22218.0,45.1248,45.1586,45.1079,45.1502,22218.0
2020-08-03 14:15:00,53.39,53.42,53.36,53.39,13179.0,45.1586,45.184,45.1332,45.1586,13179.0
2020-08-03 14:20:00,53.39,53.41,53.35,53.35,15343.0,45.1586,45.1755,45.1248,45.1248,15343.0
2020-08-03 14:25:00,53.34,53.39,53.33,53.37,23243.0,45.1163,45.1586,45.1079,45.1417,23243.0
2020-08-03 14:30:00,53.36,53.36,53.31,53.32,12582.0,45.1332,45.1332,45.091,45.0994,12582.0
2020-08-03 14:35:00,53.32,53.34,53.31,53.31,22067.0,45.0994,45.1163,45.091,45.091,22067.0
2020-08-03 14:40:00,53.32,53.32,53.24,53.27,37134.0,45.0994,45.0994,45.0317,45.0571,37134.0
2020-08-03 14:45:00,53.27,53.35,53.26,53.31,24836.0,45.0571,45.1248,45.0487,45.091,24836.0
2020-08-03 14:50:00,53.29,53.32,53.27,53.27,9290.0,45.074,45.0994,45.0571,45.0571,9290.0
2020-08-03 14:55:00,53.26,53.29,53.21,53.24,32229.0,45.0487,45.074,45.0064,45.0317,32229.0
2020-08-03 15:00:00,53.24,53.26,53.19,53.19,8996.0,45.0317,45.0487,44.9895,44.9895,8996.0
2020-08-03 15:05:00,53.19,53.2,53.13,53.19,18089.0,44.9895,44.9979,44.9387,44.9895,18089.0
2020-08-03 15:10:00,53.2,53.21,53.13,53.17,16630.0,44.9979,45.0064,44.9387,44.9725,16630.0
2020-08-03 15:15:00,53.17,53.25,53.15,53.22,17761.0,44.9725,45.0402,44.9556,45.0148,17761.0
2020-08-03 15:20:00,53.23,53.24,53.19,53.21,13130.0,45.0233,45.0317,44.9895,45.0064,13130.0
2020-08-03 15:25:00,53.21,53.21,53.16,53.19,23238.0,45.0064,45.0064,44.9641,44.9895,23238.0
2020-08-03 15:30:00,53.2,53.21,53.05,53.1,26052.0,44.9979,45.0064,44.871,44.9133,26052.0
2020-08-03 15:35:00,53.09,53.18,53.09,53.18,27014.0,44.9049,44.981,44.9049,44.981,27014.0
2020-08-03 15:40:00,53.17,53.24,53.15,53.21,16034.0,44.9725,45.0317,44.9556,45.0064,16034.0
2020-08-03 15:45:00,53.21,53.22,53.07,53.08,26735.0,45.0064,45.0148,44.888,44.8964,26735.0
2020-08-03 15:50:00,53.07,53.16,53.02,53.16,37597.0,44.888,44.9641,44.8457,44.9641,37597.0
2020-08-03 15:55:00,53.16,53.16,53.06,53.07,61408.0,44.9641,44.9641,44.8795,44.888,61408.0
2020-08-04 09:30:00,52.76,52.99,52.7,52.7,70108.0,44.6258,44.8203,44.575,44.575,70108.0
2020-08-04 09:35:00,52.67,52.68,52.44,52.59,49407.0,44.5496,44.5581,44.3551,44.482,49407.0
2020-08-04 09:40:00,52.64,52.65,52.41,52.52,74412.0,44.5243,44.5327,44.3297,44.4228,74412.0
2020-08-04 09:45:00,52.55,52.65,52.39,52.41,44563.0,44.4481,44.5327,44.3128,44.3297,44563.0
2020-08-04 09:50:00,52.4,52.47,52.4,52.47,69624.0,44.3213,44.3805,44.3213,44.3805,69624.0
2020-08-04 09:55:00,52.46,52.64,52.44,52.58,26653.0,44.372,44.5243,44.3551,44.4735,26653.0
2020-08-04 10:00:00,52.57,52.69,52.5,52.5,48478.0,44.465,44.5665,44.4058,44.4058,48478.0
2020-08-04 10:05:00,52.52,52.69,52.46,52.66,52359.0,44.4228,44.5665,44.372,44.5412,52359.0
2020-08-04 10:10:00,52.65,52.85,52.58,52.85,55907.0,44.5327,44.7019,44.4735,44.7019,55907.0
2020-08-04 10:15:00,52.86,52.89,52.8,52.8,25588.0,44.7103,44.7357,44.6596,44.6596,25588.0
2020-08-04 10:20:00,52.82,52.92,52.8,52.91,22314.0,44.6765,44.7611,44.6596,44.7526,22314.0
2020-08-04 10:25:00,52.91,52.91,52.82,52.83,26423.0,44.7526,44.7526,44.6765,44.685,26423.0
2020-08-04 10:30:00,52.84,52.85,52.65,52.7,35186.0,44.6934,44.7019,44.5327,44.575,35186.0
2020-08-04 10:35:00,52.68,52.71,52.61,52.69,54970.0,44.5581,44.5835,44.4989,44.5665,54970.0
2020-08-04 10:40:00,52.71,52.72,52.55,52.58,41000.0,44.5835,44.5919,44.4481,44.4735,41000.0
2020-08-04 10:45:00,52.59,52.71,52.56,52.66,42602.0,44.482,44.5835,44.4566,44.5412,42602.0
2020-08-04 10:50:00,52.65,52.67,52.55,52.58,29909.0,44.5327,44.5496,44.4481,44.4735,29909.0
2020-08-04 10:55:00,52.58,52.58,52.53,52.57,19478.0,44.4735,44.4735,44.4312,44.465,19478.0
2020-08-04 11:00:00,52.58,52.63,52.52,52.58,27687.0,44.4735,44.5158,44.4228,44.4735,27687.0
2020-08-04 11:05:00,52.58,52.59,52.47,52.47,32973.0,44.4735,44.482,44.3805,44.3805,32973.0
2020-08-04 11:10:00,52.47,52.6,52.44,52.49,48296.0,44.3805,44.4904,44.3551,44.3974,48296.0
2020-08-04 11:15:00,52.48,52.51,52.43,52.44,32462.0,44.3889,44.4143,44.3466,44.3551,32462.0
2020-08-04 11:20:00,52.44,52.51,52.36,52.5,192060.0,44.3551,44.4143,44.2874,44.4058,192060.0
2020-08-04 11:25:00,52.51,52.54,52.46,52.52,21614.0,44.4143,44.4397,44.372,44.4228,21614.0
2020-08-04 11:30:00,52.52,52.52,52.36,52.4,31798.0,44.4228,44.4228,44.2874,44.3213,31798.0
2020-08-04 11:35:00,52.41,52.46,52.4,52.4,10355.0,44.3297,44.372,44.3213,44.3213,10355.0
2020-08-04 11:40:00,52.39,52.46,52.37,52.39,12153.0,44.3128,44.372,44.2959,44.3128,12153.0
2020-08-04 11:45:00,52.38,52.39,52.31,52.31,28687.0,44.3043,44.3128,44.2451,44.2451,28687.0
2020-08-04 11:50:00,52.31,52.32,52.18,52.2,38399.0,44.2451,44.2536,44.1352,44.1521,38399.0
2020-08-04 11:55:00,52.19,52.29,52.17,52.28,18391.0,44.1436,44.2282,44.1267,44.2198,18391.0
2020-08-04 12:00:00,52.29,52.34,52.22,52.29,20730.0,44.2282,44.2705,44.169,44.2282,20730.0
2020-08-04 12:05:00,52.29,52.3,52.2,52.21,17509.0,44.2282,44.2367,44.1521,44.1605,17509.0
2020-08-04 12:10:00,52.2,52.28,52.05,52.08,67778.0,44.1521,44.2198,44.0252,44.0506,67778.0
2020-08-04 12:15:00,52.07,52.1,51.98,52.09,114112.0,44.0421,44.0675,43.966,44.059,114112.0
2020-08-04 12:20:00,52.1,52.35,52.1,52.34,37338.0,44.0675,44.279,44.0675,44.2705,37338.0
2020-08-04 12:25:00,52.34,52.34,52.16,52.18,37206.0,44.2705,44.2705,44.1183,44.1352,37206.0
2020-08-04 12:30:00,52.15,52.17,52.11,52.16,37062.0,44.1098,44.1267,44.076,44.1183,37062.0
2020-08-04 12:35:00,52.15,52.18,52.08,52.1,32645.0,44.1098,44.1352,44.0506,44.0675,32645.0
2020-08-04 12:40:00,52.1,52.13,52.03,52.13,31939.0,44.0675,44.0929,44.0083,44.0929,31939.0
2020-08-04 12:45:00,52.13,52.17,52.08,52.08,45794.0,44.0929,44.1267,44.0506,44.0506,45794.0
2020-08-04 12:50:00,52.08,52.1,52.04,52.05,24234.0,44.0506,44.0675,44.0168,44.0252,24234.0
2020-08-04 12:55:00,52.05,52.08,52.01,52.02,33068.0,44.0252,44.0506,43.9914,43.9998,33068.0
2020-08-04 13:00:00,52.03,52.03,51.95,51.98,57060.0,44.0083,44.0083,43.9406,43.966,57060.0
2020-08-04 13:05:00,51.98,52.05,51.95,52.05,35690.0,43.966,44.0252,43.9406,44.0252,35690.0
2020-08-04 13:10:00,52.05,52.27,52.04,52.25,17896.0,44.0252,44.2113,44.0168,44.1944,17896.0
2020-08-04 13:15:00,52.25,52.27,52.21,52.26,12033.0,44.1944,44.2113,44.1605,44.2028,12033.0
2020-08-04 13:20:00,52.26,52.27,52.17,52.2,28214.0,44.2028,44.2113,44.1267,44.1521,28214.0
2020-08-04 13:25:00,52.21,52.3,52.2,52.26,18197.0,44.1605,44.2367,44.1521,44.2028,18197.0
2020-08-04 13:30:00,52.26,52.31,52.23,52.3,28032.0,44.2028,44.2451,44.1775,44.2367,28032.0
2020-08-04 13:35:00,52.29,52.36,52.27,52.35,24851.0,44.2282,44.2874,44.2113,44.279,24851.0
2020-08-04 13:40:00,52.35,52.35,52.21,52.26,16964.0,44.279,44.279,44.1605,44.2028,16964.0
2020-08-04 13:45:00,52.26,52.26,52.18,52.23,31996.0,44.2028,44.2028,44.1352,44.1775,31996.0
2020-08-04 13:50:00,52.23,52.25,52.16,52.18,20475.0,44.1775,44.1944,44.1183,44.1352,20475.0
2020-08-04 13:55:00,52.18,52.19,52.11,52.16,21617.0,44.1352,44.1436,44.076,44.1183,21617.0
2020-08-04 14:00:00,52.16,52.18,52.12,52.17,28383.0,44.1183,44.1352,44.0844,44.1267,28383.0
2020-08-04 14:05:00,52.18,52.18,52.06,52.06,36651.0,44.1352,44.1352,44.0337,44.0337,36651.0
2020-08-04 14:10:00,52.05,52.06,51.98,52.02,38995.0,44.0252,44.0337,43.966,43.9998,38995.0
2020-08-04 14:15:00,52.03,52.05,52.0,52.01,42782.0,44.0083,44.0252,43.9829,43.9914,42782.0
2020-08-04 14:20:00,52.03,52.05,51.98,52.0,32357.0,44.0083,44.0252,43.966,43.9829,32357.0
2020-08-04 14:25:00,52.0,52.0,51.95,51.95,24495.0,43.9829,43.9829,43.9406,43.9406,24495.0
2020-08-04 14:30:00,51.95,51.95,51.84,51.86,55804.0,43.9406,43.9406,43.8476,43.8645,55804.0
2020-08-04 14:35:00,51.85,51.89,51.81,51.87,31755.0,43.8561,43.8899,43.8222,43.873,31755.0
2020-08-04 14:40:00,51.87,51.95,51.85,51.93,25517.0,43.873,43.9406,43.8561,43.9237,25517.0
2020-08-04 14:45:00,51.94,51.98,51.88,51.98,42787.0,43.9322,43.966,43.8814,43.966,42787.0
2020-08-04 14:50:00,51.98,52.08,51.95,52.02,68319.0,43.966,44.0506,43.9406,43.9998,68319.0
2020-08-04 14:55:00,52.02,52.25,52.01,52.24,52235.0,43.9998,44.1944,43.9914,44.1859,52235.0
2020-08-04 15:00:00,52.23,52.24,52.13,52.15,21892.0,44.1775,44.1859,44.0929,44.1098,21892.0
2020-08-04 15:05:00,52.15,52.16,52.1,52.12,23004.0,44.1098,44.1183,44.0675,44.0844,23004.0
2020-08-04 15:10:00,52.13,52.16,52.11,52.14,39719.0,44.0929,44.1183,44.076,44.1013,39719.0
2020-08-04 15:15:00,52.15,52.31,52.14,52.3,45951.0,44.1098,44.2451,44.1013,44.2367,45951.0
2020-08-04 15:20:00,52.31,52.32,52.2,52.26,73175.0,44.2451,44.2536,44.1521,44.2028,73175.0
2020-08-04 15:25:00,52.25,52.26,52.23,52.24,55844.0,44.1944,44.2028,44.1775,44.1859,55844.0
2020-08-04 15:30:00,52.24,52.26,52.18,52.23,70174.0,44.1859,44.2028,44.1352,44.1775,70174.0
2020-08-04 15:35:00,52.24,52.24,52.15,52.16,45505.0,44.1859,44.1859,44.1098,44.1183,45505.0
2020-08-04 15:40:00,52.16,52.19,52.15,52.19,63218.0,44.1183,44.1436,44.1098,44.1436,63218.0
2020-08-04 15:45:00,52.18,52.39,52.17,52.39,85202.0,44.1352,44.3128,44.1267,44.3128,85202.0
2020-08-04 15:50:00,52.4,52.46,52.2,52.25,147847.0,44.3213,44.372,44.1521,44.1944,147847.0
2020-08-04 15:55:00,52.26,52.36,52.16,52.17,224119.0,44.2028,44.2874,44.1183,44.1267,224119.0
2020-08-05 09:30:00,52.42,52.48,52.25,52.36,116532.0,44.3382,44.3889,44.1944,44.2874,116532.0
2020-08-05 09:35:00,52.37,52.45,52.28,52.3,65699.0,44.2959,44.3635,44.2198,44.2367,65699.0
2020-08-05 09:40:00,52.3,52.32,52.22,52.23,30543.0,44.2367,44.2536,44.169,44.1775,30543.0
2020-08-05 09:45:00,52.21,52.33,52.13,52.3,64735.0,44.1605,44.262,44.0929,44.2367,64735.0
2020-08-05 09:50:00,52.3,52.36,52.21,52.23,36100.0,44.2367,44.2874,44.1605,44.1775,36100.0
2020-08-05 09:55:00,52.23,52.37,52.22,52.34,56882.0,44.1775,44.2959,44.169,44.2705,56882.0
2020-08-05 10:00:00,52.34,52.34,52.23,52.24,53703.0,44.2705,44.2705,44.1775,44.1859,53703.0
2020-08-05 10:05:00,52.24,52.33,52.22,52.29,55235.0,44.1859,44.262,44.169,44.2282,55235.0
2020-08-05 10:10:00,52.29,52.37,52.28,52.34,57533.0,44.2282,44.2959,44.2198,44.2705,57533.0
2020-08-05 10:15:00,52.35,52.36,52.28,52.36,65654.0,44.279,44.2874,44.2198,44.2874,65654.0
2020-08-05 10:20:00,52.36,52.36,52.28,52.32,50923.0,44.2874,44.2874,44.2198,44.2536,50923.0
2020-08-05 10:25:00,52.32,52.34,52.16,52.16,46116.0,44.2536,44.2705,44.1183,44.1183,46116.0
2020-08-05 10:30:00,52.17,52.29,52.16,52.29,75212.0,44.1267,44.2282,44.1183,44.2282,75212.0
2020-08-05 10:35:00,52.29,52.38,52.22,52.29,89591.0,44.2282,44.3043,44.169,44.2282,89591.0
2020-08-05 10:40:00,52.29,52.3,52.22,52.23,33714.0,44.2282,44.2367,44.169,44.1775,33714.0
2020-08-05 10:45:00,52.23,52.25,52.16,52.2,72745.0,44.1775,44.1944,44.1183,44.1521,72745.0
2020-08-05 10:50:00,52.18,52.32,52.18,52.3,38825.0,44.1352,44.2536,44.1352,44.2367,38825.0
2020-08-05 10:55:00,52.31,52.35,52.19,52.24,92775.0,44.2451,44.279,44.1436,44.1859,92775.0
2020-08-05 11:00:00,52.25,52.28,52.22,52.26,83518.0,44.1944,44.2198,44.169,44.2028,83518.0
2020-08-05 11:05:00,52.26,52.27,52.15,52.17,45879.0,44.2028,44.2113,44.1098,44.1267,45879.0
2020-08-05 11:10:00,52.16,52.22,52.12,52.22,61183.0,44.1183,44.169,44.0844,44.169,61183.0
2020-08-05 11:15:00,52.19,52.25,52.14,52.15,59715.0,44.1436,44.1944,44.1013,44.1098,59715.0
2020-08-05 11:20:00,52.15,52.2,52.08,52.08,38201.0,44.1098,44.1521,44.0506,44.0506,38201.0
2020-08-05 11:25:00,52.09,52.11,52.05,52.08,82380.0,44.059,44.076,44.0252,44.0506,82380.0
2020-08-05 11:30:00,52.07,52.19,52.07,52.14,55422.0,44.0421,44.1436,44.0421,44.1013,55422.0
2020-08-05 11:35:00,52.15,52.26,52.14,52.26,57073.0,44.1098,44.2028,44.1013,44.2028,57073.0
2020-08-05 11:40:00,52.27,52.3,52.2,52.24,39337.0,44.2113,44.2367,44.1521,44.1859,39337.0
2020-08-05 11:45:00,52.23,52.28,52.22,52.23,48383.0,44.1775,44.2198,44.169,44.1775,48383.0
2020-08-05 11:50:00,52.24,52.32,52.23,52.28,45767.0,44.1859,44.2536,44.1775,44.2198,45767.0
2020-08-05 11:55:00,52.28,52.29,52.23,52.26,32415.0,44.2198,44.2282,44.1775,44.2028,32415.0
2020-08-05 12:00:00,52.25,52.37,52.25,52.33,36248.0,44.1944,44.2959,44.1944,44.262,36248.0
2020-08-05 12:05:00,52.33,52.38,52.31,52.38,19779.0,44.262,44.3043,44.2451,44.3043,19779.0
2020-08-05 12:10:00,52.39,52.47,52.38,52.43,22042.0,44.3128,44.3805,44.3043,44.3466,22042.0
2020-08-05 12:15:00,52.45,52.45,52.38,52.4,31749.0,44.3635,44.3635,44.3043,44.3213,31749.0
2020-08-05 12:20:00,52.39,52.39,52.33,52.34,26584.0,44.3128,44.3128,44.262,44.2705,26584.0
2020-08-05 12:25:00,52.35,52.42,52.34,52.4,32442.0,44.279,44.3382,44.2705,44.3213,32442.0
2020-08-05 12:30:00,52.4,52.41,52.35,52.36,27605.0,44.3213,44.3297,44.279,44.2874,27605.0
2020-08-05 12:35:00,52.36,52.41,52.32,52.38,20375.0,44.2874,44.3297,44.2536,44.3043,20375.0
2020-08-05 12:40:00,52.38,52.4,52.32,52.37,29275.0,44.3043,44.3213,44.2536,44.2959,29275.0
2020-08-05 12:45:00,52.37,52.4,52.35,52.36,18302.0,44.2959,44.3213,44.279,44.2874,18302.0
2020-08-05 12:50:00,52.35,52.36,52.33,52.33,13608.0,44.279,44.2874,44.262,44.262,13608.0
2020-08-05 12:55:00,52.33,52.43,52.31,52.36,34141.0,44.262,44.3466,44.2451,44.2874,34141.0
2020-08-05 13:00:00,52.36,52.52,52.36,52.51,61089.0,44.2874,44.4228,44.2874,44.4143,61089.0
2020-08-05 13:05:00,52.52,52.59,52.51,52.52,36176.0,44.4228,44.482,44.4143,44.4228,36176.0
2020-08-05 13:10:00,52.52,52.53,52.49,52.5,50081.0,44.4228,44.4312,44.3974,44.4058,50081.0
2020-08-05 13:15:00,52.49,52.59,52.48,52.56,38681.0,44.3974,44.482,44.3889,44.4566,38681.0
2020-08-05 13:20:00,52.56,52.59,52.54,52.57,29910.0,44.4566,44.482,44.4397,44.465,29910.0
2020-08-05 13:25:00,52.57,52.58,52.52,52.54,51575.0,44.465,44.4735,44.4228,44.4397,51575.0
2020-08-05 13:30:00,52.54,52.75,52.53,52.75,40162.0,44.4397,44.6173,44.4312,44.6173,40162.0
2020-08-05 13:35:00,52.77,52.83,52.75,52.83,56606.0,44.6342,44.685,44.6173,44.685,56606.0
2020-08-05 13:40:00,52.83,52.93,52.83,52.86,18304.0,44.685,44.7695,44.685,44.7103,18304.0
2020-08-05 13:45:00,52.87,52.93,52.84,52.85,29268.0,44.7188,44.7695,44.6934,44.7019,29268.0
2020-08-05 13:50:00,52.86,52.98,52.86,52.93,34105.0,44.7103,44.8118,44.7103,44.7695,34105.0
2020-08-05 13:55:00,52.93,53.0,52.93,52.98,27594.0,44.7695,44.8287,44.7695,44.8118,27594.0
2020-08-05 14:00:00,52.98,53.05,52.98,53.02,77017.0,44.8118,44.871,44.8118,44.8457,77017.0
2020-08-05 14:05:00,53.03,53.05,53.0,53.05,15503.0,44.8541,44.871,44.8287,44.871,15503.0
2020-08-05 14:10:00,53.05,53.13,53.05,53.09,29652.0,44.871,44.9387,44.871,44.9049,29652.0
2020-08-05 14:15:00,53.09,53.19,53.07,53.17,21815.0,44.9049,44.9895,44.888,44.9725,21815.0
2020-08-05 14:20:00,53.18,53.2,53.06,53.08,25440.0,44.981,44.9979,44.8795,44.8964,25440.0
2020-08-05 14:25:00,53.09,53.13,52.93,53.0,59453.0,44.9049,44.9387,44.7695,44.8287,59453.0
2020-08-05 14:30:00,53.0,53.0,52.96,52.97,15485.0,44.8287,44.8287,44.7949,44.8034,15485.0
2020-08-05 14:35:00,52.96,52.96,52.8,52.8,51708.0,44.7949,44.7949,44.6596,44.6596,51708.0
2020-08-05 14:40:00,52.79,52.84,52.75,52.76,45341.0,44.6511,44.6934,44.6173,44.6258,45341.0
2020-08-05 14:45:00,52.76,52.81,52.74,52.75,21995.0,44.6258,44.668,44.6088,44.6173,21995.0
2020-08-05 14:50:00,52.75,52.85,52.74,52.84,23662.0,44.6173,44.7019,44.6088,44.6934,23662.0
2020-08-05 14:55:00,52.85,52.95,52.82,52.89,38086.0,44.7019,44.7865,44.6765,44.7357,38086.0
2020-08-05 15:00:00,52.9,52.93,52.86,52.91,43034.0,44.7442,44.7695,44.7103,44.7526,43034.0
2020-08-05 15:05:00,52.92,52.94,52.79,52.8,55822.0,44.7611,44.778,44.6511,44.6596,55822.0
2020-08-05 15:10:00,52.81,52.93,52.78,52.92,57376.0,44.668,44.7695,44.6427,44.7611,57376.0
2020-08-05 15:15:00,52.93,52.98,52.91,52.97,35900.0,44.7695,44.8118,44.7526,44.8034,35900.0
2020-08-05 15:20:00,52.97,53.02,52.87,52.91,101260.0,44.8034,44.8457,44.7188,44.7526,101260.0
2020-08-05 15:25:00,52.9,52.99,52.9,52.97,40076.0,44.7442,44.8203,44.7442,44.8034,40076.0
2020-08-05 15:30:00,52.97,53.03,52.89,53.03,66314.0,44.8034,44.8541,44.7357,44.8541,66314.0
2020-08-05 15:35:00,53.04,53.09,52.89,52.92,82058.0,44.8626,44.9049,44.7357,44.7611,82058.0
2020-08-05 15:40:00,52.92,52.92,52.86,52.88,37987.0,44.7611,44.7611,44.7103,44.7273,37987.0
2020-08-05 15:45:00,52.87,52.92,52.81,52.81,78206.0,44.7188,44.7611,44.668,44.668,78206.0
2020-08-05 15:50:00,52.8,52.97,52.78,52.93,84427.0,44.6596,44.8034,44.6427,44.7695,84427.0
2020-08-05 15:55:00,52.93,53.06,52.89,52.92,307691.0,44.7695,44.8795,44.7357,44.7611,307691.0
2020-08-06 09:30:00,52.82,53.07,52.7,52.92,81560.0,44.6765,44.888,44.575,44.7611,81560.0
2020-08-06 09:35:00,52.98,53.16,52.97,53.09,23998.0,44.8118,44.9641,44.8034,44.9049,23998.0
2020-08-06 09:40:00,53.1,53.17,53.08,53.17,27319.0,44.9133,44.9725,44.8964,44.9725,27319.0
2020-08-06 09:45:00,53.16,53.24,53.09,53.22,34216.0,44.9641,45.0317,44.9049,45.0148,34216.0
2020-08-06 09:50:00,53.22,53.5,53.21,53.43,40509.0,45.0148,45.2517,45.0064,45.1925,40509.0
2020-08-06 09:55:00,53.42,53.48,53.37,53.47,18710.0,45.184,45.2347,45.1417,45.2263,18710.0
2020-08-06 10:00:00,53.5,53.52,53.34,53.38,34730.0,45.2517,45.2686,45.1163,45.1502,34730.0
2020-08-06 10:05:00,53.37,53.5,53.35,53.4,16590.0,45.1417,45.2517,45.1248,45.1671,16590.0
2020-08-06 10:10:00,53.41,53.51,53.41,53.48,20079.0,45.1755,45.2601,45.1755,45.2347,20079.0
2020-08-06 10:15:00,53.48,53.59,53.44,53.54,28221.0,45.2347,45.3278,45.2009,45.2855,28221.0
2020-08-06 10:20:00,53.55,53.58,53.5,53.55,18843.0,45.294,45.3193,45.2517,45.294,18843.0
2020-08-06 10:25:00,53.55,53.59,53.49,53.51,27636.0,45.294,45.3278,45.2432,45.2601,27636.0
2020-08-06 10:30:00,53.52,53.56,53.45,53.48,26211.0,45.2686,45.3024,45.2094,45.2347,26211.0
2020-08-06 10:35:00,53.48,53.51,53.28,53.29,32610.0,45.2347,45.2601,45.0656,45.074,32610.0
2020-08-06 10:40:00,53.3,53.3,53.14,53.15,45447.0,45.0825,45.0825,44.9472,44.9556,45447.0
2020-08-06 10:45:00,53.15,53.18,53.02,53.03,51814.0,44.9556,44.981,44.8457,44.8541,51814.0
2020-08-06 10:50:00,53.02,53.02,52.86,52.96,32031.0,44.8457,44.8457,44.7103,44.7949,32031.0
2020-08-06 10:55:00,52.98,52.99,52.89,52.98,33784.0,44.8118,44.8203,44.7357,44.8118,33784.0
2020-08-06 11:00:00,52.97,53.0,52.93,52.99,16042.0,44.8034,44.8287,44.7695,44.8203,16042.0
2020-08-06 11:05:00,53.0,53.07,53.0,53.01,14310.0,44.8287,44.888,44.8287,44.8372,14310.0
2020-08-06 11:10:00,53.02,53.03,52.9,52.91,20794.0,44.8457,44.8541,44.7442,44.7526,20794.0
2020-08-06 11:15:00,52.91,52.99,52.91,52.95,28536.0,44.7526,44.8203,44.7526,44.7865,28536.0
2020-08-06 11:20:00,52.96,53.02,52.93,52.95,22612.0,44.7949,44.8457,44.7695,44.7865,22612.0
2020-08-06 11:25:00,52.95,52.98,52.91,52.96,25104.0,44.7865,44.8118,44.7526,44.7949,25104.0
2020-08-06 11:30:00,52.96,52.98,52.83,52.84,31823.0,44.7949,44.8118,44.685,44.6934,31823.0
2020-08-06 11:35:00,52.84,52.93,52.83,52.85,21252.0,44.6934,44.7695,44.685,44.7019,21252.0
2020-08-06 11:40:00,52.85,52.88,52.81,52.85,23969.0,44.7019,44.7273,44.668,44.7019,23969.0
2020-08-06 11:45:00,52.86,52.99,52.84,52.98,23362.0,44.7103,44.8203,44.6934,44.8118,23362.0
2020-08-06 11:50:00,52.98,53.08,52.96,53.07,27907.0,44.8118,44.8964,44.7949,44.888,27907.0
2020-08-06 11:55:00,53.07,53.18,53.06,53.12,17919.0,44.888,44.981,44.8795,44.9302,17919.0
2020-08-06 12:00:00,53.12,53.15,53.08,53.09,45829.0,44.9302,44.9556,44.8964,44.9049,45829.0
2020-08-06 12:05:00,53.09,53.1,53.05,53.06,12635.0,44.9049,44.9133,44.871,44.8795,12635.0
2020-08-06 12:10:00,53.06,53.09,53.03,53.09,12327.0,44.8795,44.9049,44.8541,44.9049,12327.0
2020-08-06 12:15:00,53.1,53.16,53.08,53.16,17896.0,44.9133,44.9641,44.8964,44.9641,17896.0
2020-08-06 12:20:00,53.16,53.17,53.1,53.12,14995.0,44.9641,44.9725,44.9133,44.9302,14995.0
2020-08-06 12:25:00,53.11,53.17,53.1,53.11,18877.0,44.9218,44.9725,44.9133,44.9218,18877.0
2020-08-06 12:30:00,53.1,53.1,53.04,53.08,13026.0,44.9133,44.9133,44.8626,44.8964,13026.0
2020-08-06 12:35:00,53.08,53.12,53.07,53.07,16564.0,44.8964,44.9302,44.888,44.888,16564.0
2020-08-06 12:40:00,53.07,53.08,53.01,53.05,21585.0,44.888,44.8964,44.8372,44.871,21585.0
2020-08-06 12:45:00,53.05,53.1,53.05,53.07,11391.0,44.871,44.9133,44.871,44.888,11391.0
2020-08-06 12:50:00,53.08,53.09,52.99,52.99,13470.0,44.8964,44.9049,44.8203,44.8203,13470.0
2020-08-06 12:55:00,52.99,53.0,52.92,52.98,16372.0,44.8203,44.8287,44.7611,44.8118,16372.0
2020-08-06 13:00:00,52.98,53.05,52.97,53.05,14758.0,44.8118,44.871,44.8034,44.871,14758.0
2020-08-06 13:05:00,53.05,53.06,53.02,53.03,22652.0,44.871,44.8795,44.8457,44.8541,22652.0
2020-08-06 13:10:00,53.03,53.1,53.03,53.09,16085.0,44.8541,44.9133,44.8541,44.9049,16085.0
2020-08-06 13:15:00,53.1,53.12,53.08,53.11,10771.0,44.9133,44.9302,44.8964,44.9218,10771.0
2020-08-06 13:20:00,53.11,53.14,53.11,53.12,12324.0,44.9218,44.9472,44.9218,44.9302,12324.0
2020-08-06 13:25:00,53.12,53.16,53.11,53.15,11347.0,44.9302,44.9641,44.9218,44.9556,11347.0
2020-08-06 13:30:00,53.15,53.16,53.11,53.11,18011.0,44.9556,44.9641,44.9218,44.9218,18011.0
2020-08-06 13:35:00,53.12,53.14,53.1,53.1,13501.0,44.9302,44.9472,44.9133,44.9133,13501.0
2020-08-06 13:40:00,53.11,53.12,53.05,53.07,12112.0,44.9218,44.9302,44.871,44.888,12112.0
2020-08-06 13:45:00,53.07,53.2,53.07,53.19,18134.0,44.888,44.9979,44.888,44.9895,18134.0
2020-08-06 13:50:00,53.18,53.19,53.14,53.15,17358.0,44.981,44.9895,44.9472,44.9556,17358.0
2020-08-06 13:55:00,53.14,53.15,53.09,53.09,13945.0,44.9472,44.9556,44.9049,44.9049,13945.0
2020-08-06 14:00:00,53.09,53.24,53.09,53.23,15449.0,44.9049,45.0317,44.9049,45.0233,15449.0
2020-08-06 14:05:00,53.23,53.26,53.21,53.24,17860.0,45.0233,45.0487,45.0064,45.0317,17860.0
2020-08-06 14:10:00,53.24,53.26,53.23,53.24,19104.0,45.0317,45.0487,45.0233,45.0317,19104.0
2020-08-06 14:15:00,53.24,53.26,53.23,53.23,10813.0,45.0317,45.0487,45.0233,45.0233,10813.0
2020-08-06 14:20:00,53.24,53.25,53.19,53.19,21499.0,45.0317,45.0402,44.9895,44.9895,21499.0
2020-08-06 14:25:00,53.2,53.24,53.18,53.2,15300.0,44.9979,45.0317,44.981,44.9979,15300.0
2020-08-06 14:30:00,53.2,53.22,53.17,53.19,16863.0,44.9979,45.0148,44.9725,44.9895,16863.0
2020-08-06 14:35:00,53.19,53.22,53.18,53.19,34211.0,44.9895,45.0148,44.981,44.9895,34211.0
2020-08-06 14:40:00,53.19,53.21,53.18,53.2,20930.0,44.9895,45.0064,44.981,44.9979,20930.0
2020-08-06 14:45:00,53.2,53.24,53.18,53.21,29592.0,44.9979,45.0317,44.981,45.0064,29592.0
2020-08-06 14:50:00,53.21,53.26,53.18,53.19,31867.0,45.0064,45.0487,44.981,44.9895,31867.0
2020-08-06 14:55:00,53.18,53.2,53.13,53.16,33402.0,44.981,44.9979,44.9387,44.9641,33402.0
2020-08-06 15:00:00,53.17,53.18,53.06,53.08,65033.0,44.9725,44.981,44.8795,44.8964,65033.0
2020-08-06 15:05:00,53.08,53.1,53.07,53.09,20833.0,44.8964,44.9133,44.888,44.9049,20833.0
2020-08-06 15:10:00,53.09,53.1,53.07,53.09,18258.0,44.9049,44.9133,44.888,44.9049,18258.0
2020-08-06 15:15:00,53.09,53.16,53.08,53.16,41878.0,44.9049,44.9641,44.8964,44.9641,41878.0
2020-08-06 15:20:00,53.15,53.17,53.12,53.12,22875.0,44.9556,44.9725,44.9302,44.9302,22875.0
2020-08-06 15:25:00,53.13,53.19,53.12,53.18,21189.0,44.9387,44.9895,44.9302,44.981,21189.0
2020-08-06 15:30:00,53.19,53.2,53.16,53.16,28429.0,44.9895,44.9979,44.9641,44.9641,28429.0
2020-08-06 15:35:00,53.16,53.18,53.15,53.17,45867.0,44.9641,44.981,44.9556,44.9725,45867.0
2020-08-06 15:40:00,53.16,53.18,53.07,53.09,35199.0,44.9641,44.981,44.888,44.9049,35199.0
2020-08-06 15:45:00,53.08,53.09,53.01,53.04,39752.0,44.8964,44.9049,44.8372,44.8626,39752.0
2020-08-06 15:50:00,53.03,53.05,53.02,53.05,46903.0,44.8541,44.871,44.8457,44.871,46903.0
2020-08-06 15:55:00,53.05,53.05,53.0,53.0,142633.0,44.871,44.871,44.8287,44.8287,142633.0
2020-08-07 09:30:00,52.86,52.98,52.73,52.83,27096.0,44.7103,44.8118,44.6004,44.685,27096.0
2020-08-07 09:35:00,52.86,52.94,52.73,52.94,14762.0,44.7103,44.778,44.6004,44.778,14762.0
2020-08-07 09:40:00,52.91,53.02,52.85,52.91,18307.0,44.7526,44.8457,44.7019,44.7526,18307.0
2020-08-07 09:45:00,52.91,52.99,52.91,52.93,8092.0,44.7526,44.8203,44.7526,44.7695,8092.0
2020-08-07 09:50:00,52.92,52.98,52.89,52.9,17831.0,44.7611,44.8118,44.7357,44.7442,17831.0
2020-08-07 09:55:00,52.9,52.95,52.9,52.93,11324.0,44.7442,44.7865,44.7442,44.7695,11324.0
2020-08-07 10:00:00,52.93,52.98,52.92,52.94,13621.0,44.7695,44.8118,44.7611,44.778,13621.0
2020-08-07 10:05:00,52.93,52.93,52.75,52.8,26515.0,44.7695,44.7695,44.6173,44.6596,26515.0
2020-08-07 10:10:00,52.82,53.01,52.81,52.94,21171.0,44.6765,44.8372,44.668,44.778,21171.0
2020-08-07 10:15:00,52.95,52.96,52.74,52.78,11400.0,44.7865,44.7949,44.6088,44.6427,11400.0
2020-08-07 10:20:00,52.78,52.8,52.74,52.75,6565.0,44.6427,44.6596,44.6088,44.6173,6565.0
2020-08-07 10:25:00,52.75,52.78,52.7,52.78,10868.0,44.6173,44.6427,44.575,44.6427,10868.0
2020-08-07 10:30:00,52.8,52.89,52.8,52.88,12480.0,44.6596,44.7357,44.6596,44.7273,12480.0
2020-08-07 10:35:00,52.87,52.96,52.87,52.95,9234.0,44.7188,44.7949,44.7188,44.7865,9234.0
2020-08-07 10:40:00,52.95,53.0,52.92,52.97,9139.0,44.7865,44.8287,44.7611,44.8034,9139.0
2020-08-07 10:45:00,52.98,53.08,52.98,53.04,11662.0,44.8118,44.8964,44.8118,44.8626,11662.0
2020-08-07 10:50:00,53.06,53.11,53.04,53.11,5671.0,44.8795,44.9218,44.8626,44.9218,5671.0
2020-08-07 10:55:00,53.13,53.14,53.01,53.02,9642.0,44.9387,44.9472,44.8372,44.8457,9642.0
2020-08-07 11:00:00,53.03,53.08,53.01,53.02,11352.0,44.8541,44.8964,44.8372,44.8457,11352.0
2020-08-07 11:05:00,53.02,53.14,53.02,53.12,12811.0,44.8457,44.9472,44.8457,44.9302,12811.0
2020-08-07 11:10:00,53.11,53.15,53.09,53.1,17053.0,44.9218,44.9556,44.9049,44.9133,17053.0
2020-08-07 11:15:00,53.1,53.12,53.02,53.03,19803.0,44.9133,44.9302,44.8457,44.8541,19803.0
2020-08-07 11:20:00,53.03,53.09,53.03,53.07,9953.0,44.8541,44.9049,44.8541,44.888,9953.0
2020-08-07 11:25:00,53.06,53.08,53.0,53.0,18059.0,44.8795,44.8964,44.8287,44.8287,18059.0
2020-08-07 11:30:00,52.98,53.04,52.97,52.98,18079.0,44.8118,44.8626,44.8034,44.8118,18079.0
2020-08-07 11:35:00,52.99,53.09,52.98,53.08,10621.0,44.8203,44.9049,44.8118,44.8964,10621.0
2020-08-07 11:40:00,53.09,53.1,53.03,53.06,16852.0,44.9049,44.9133,44.8541,44.8795,16852.0
2020-08-07 11:45:00,53.07,53.07,53.02,53.03,7112.0,44.888,44.888,44.8457,44.8541,7112.0
2020-08-07 11:50:00,53.02,53.04,52.96,52.98,14584.0,44.8457,44.8626,44.7949,44.8118,14584.0
2020-08-07 11:55:00,52.98,52.98,52.85,52.87,24857.0,44.8118,44.8118,44.7019,44.7188,24857.0
2020-08-07 12:00:00,52.86,52.89,52.83,52.87,13805.0,44.7103,44.7357,44.685,44.7188,13805.0
2020-08-07 12:05:00,52.86,52.89,52.83,52.85,12583.0,44.7103,44.7357,44.685,44.7019,12583.0
2020-08-07 12:10:00,52.85,52.96,52.84,52.9,16089.0,44.7019,44.7949,44.6934,44.7442,16089.0
2020-08-07 12:15:00,52.9,52.98,52.89,52.9,15851.0,44.7442,44.8118,44.7357,44.7442,15851.0
2020-08-07 12:20:00,52.89,52.93,52.82,52.92,19922.0,44.7357,44.7695,44.6765,44.7611,19922.0
2020-08-07 12:25:00,52.92,52.92,52.86,52.91,22891.0,44.7611,44.7611,44.7103,44.7526,22891.0
2020-08-07 12:30:00,52.92,52.92,52.88,52.89,7501.0,44.7611,44.7611,44.7273,44.7357,7501.0
2020-08-07 12:35:00,52.89,52.89,52.86,52.88,8347.0,44.7357,44.7357,44.7103,44.7273,8347.0
2020-08-07 12:40:00,52.89,52.89,52.85,52.88,11450.0,44.7357,44.7357,44.7019,44.7273,11450.0
2020-08-07 12:45:00,52.87,52.95,52.86,52.92,13857.0,44.7188,44.7865,44.7103,44.7611,13857.0
2020-08-07 12:50:00,52.91,52.92,52.81,52.83,16070.0,44.7526,44.7611,44.668,44.685,16070.0
2020-08-07 12:55:00,52.82,52.86,52.79,52.82,15156.0,44.6765,44.7103,44.6511,44.6765,15156.0
2020-08-07 13:00:00,52.82,52.86,52.8,52.83,6002.0,44.6765,44.7103,44.6596,44.685,6002.0
2020-08-07 13:05:00,52.83,52.83,52.72,52.74,14046.0,44.685,44.685,44.5919,44.6088,14046.0
2020-08-07 13:10:00,52.73,52.8,52.65,52.8,15432.0,44.6004,44.6596,44.5327,44.6596,15432.0
2020-08-07 13:15:00,52.78,52.82,52.74,52.8,5950.0,44.6427,44.6765,44.6088,44.6596,5950.0
2020-08-07 13:20:00,52.8,52.83,52.77,52.77,12946.0,44.6596,44.685,44.6342,44.6342,12946.0
2020-08-07 13:25:00,52.75,52.83,52.74,52.82,9311.0,44.6173,44.685,44.6088,44.6765,9311.0
2020-08-07 13:30:00,52.83,52.87,52.8,52.82,10654.0,44.685,44.7188,44.6596,44.6765,10654.0
2020-08-07 13:35:00,52.85,52.91,52.84,52.88,12178.0,44.7019,44.7526,44.6934,44.7273,12178.0
2020-08-07 13:40:00,52.88,52.97,52.87,52.96,11346.0,44.7273,44.8034,44.7188,44.7949,11346.0
2020-08-07 13:45:00,52.96,53.03,52.95,52.95,11776.0,44.7949,44.8541,44.7865,44.7865,11776.0
2020-08-07 13:50:00,52.95,52.95,52.79,52.83,47514.0,44.7865,44.7865,44.6511,44.685,47514.0
2020-08-07 13:55:00,52.83,52.86,52.73,52.73,5406.0,44.685,44.7103,44.6004,44.6004,5406.0
2020-08-07 14:00:00,52.74,52.81,52.74,52.74,15238.0,44.6088,44.668,44.6088,44.6088,15238.0
2020-08-07 14:05:00,52.76,52.77,52.62,52.66,16368.0,44.6258,44.6342,44.5073,44.5412,16368.0
2020-08-07 14:10:00,52.66,52.72,52.63,52.7,13699.0,44.5412,44.5919,44.5158,44.575,13699.0
2020-08-07 14:15:00,52.68,52.74,52.62,52.62,7935.0,44.5581,44.6088,44.5073,44.5073,7935.0
2020-08-07 14:20:00,52.63,52.64,52.51,52.53,18464.0,44.5158,44.5243,44.4143,44.4312,18464.0
2020-08-07 14:25:00,52.53,52.54,52.46,52.46,19340.0,44.4312,44.4397,44.372,44.372,19340.0
2020-08-07 14:30:00,52.45,52.67,52.44,52.55,71761.0,44.3635,44.5496,44.3551,44.4481,71761.0
2020-08-07 14:35:00,52.56,52.59,52.46,52.47,15630.0,44.4566,44.482,44.372,44.3805,15630.0
2020-08-07 14:40:00,52.48,52.53,52.43,52.52,16312.0,44.3889,44.4312,44.3466,44.4228,16312.0
2020-08-07 14:45:00,52.51,52.52,52.42,52.48,17718.0,44.4143,44.4228,44.3382,44.3889,17718.0
2020-08-07 14:50:00,52.45,52.48,52.43,52.47,17463.0,44.3635,44.3889,44.3466,44.3805,17463.0
2020-08-07 14:55:00,52.45,52.52,52.44,52.46,27851.0,44.3635,44.4228,44.3551,44.372,27851.0
2020-08-07 15:00:00,52.46,52.49,52.44,52.47,31900.0,44.372,44.3974,44.3551,44.3805,31900.0
2020-08-07 15:05:00,52.47,52.6,52.44,52.59,29174.0,44.3805,44.4904,44.3551,44.482,29174.0
2020-08-07 15:10:00,52.58,52.59,52.43,52.46,28969.0,44.4735,44.482,44.3466,44.372,28969.0
2020-08-07 15:15:00,52.47,52.53,52.45,52.46,27179.0,44.3805,44.4312,44.3635,44.372,27179.0
2020-08-07 15:20:00,52.46,52.55,52.42,52.48,23948.0,44.372,44.4481,44.3382,44.3889,23948.0
2020-08-07 15:25:00,52.49,52.51,52.41,52.44,19734.0,44.3974,44.4143,44.3297,44.3551,19734.0
2020-08-07 15:30:00,52.44,52.46,52.4,52.41,26418.0,44.3551,44.372,44.3213,44.3297,26418.0
2020-08-07 15:35:00,52.41,52.44,52.39,52.42,39524.0,44.3297,44.3551,44.3128,44.3382,39524.0
2020-08-07 15:40:00,52.42,52.44,52.4,52.44,55100.0,44.3382,44.3551,44.3213,44.3551,55100.0
2020-08-07 15:45:00,52.44,52.45,52.38,52.4,137474.0,44.3551,44.3635,44.3043,44.3213,137474.0
2020-08-07 15:50:00,52.39,52.44,52.35,52.4,99059.0,44.3128,44.3551,44.279,44.3213,99059.0
2020-08-07 15:55:00,52.4,52.52,52.39,52.52,207675.0,44.3213,44.4228,44.3128,44.4228,207675.0
2020-08-10 09:30:00,52.7,52.72,52.35,52.45,135990.0,44.575,44.5919,44.279,44.3635,135990.0
2020-08-10 09:35:00,52.44,52.56,52.41,52.41,28434.0,44.3551,44.4566,44.3297,44.3297,28434.0
2020-08-10 09:40:00,52.44,52.48,52.32,52.39,16944.0,44.3551,44.3889,44.2536,44.3128,16944.0
2020-08-10 09:45:00,52.4,52.42,52.26,52.4,18693.0,44.3213,44.3382,44.2028,44.3213,18693.0
2020-08-10 09:50:00,52.41,52.43,52.3,52.31,15417.0,44.3297,44.3466,44.2367,44.2451,15417.0
2020-08-10 09:55:00,52.32,52.35,52.27,52.32,20331.0,44.2536,44.279,44.2113,44.2536,20331.0
2020-08-10 10:00:00,52.32,52.33,52.15,52.16,30323.0,44.2536,44.262,44.1098,44.1183,30323.0
2020-08-10 10:05:00,52.15,52.18,52.1,52.16,16826.0,44.1098,44.1352,44.0675,44.1183,16826.0
2020-08-10 10:10:00,52.15,52.33,52.15,52.32,16275.0,44.1098,44.262,44.1098,44.2536,16275.0
2020-08-10 10:15:00,52.31,52.36,52.23,52.32,32080.0,44.2451,44.2874,44.1775,44.2536,32080.0
2020-08-10 10:20:00,52.32,52.33,52.1,52.11,18278.0,44.2536,44.262,44.0675,44.076,18278.0
2020-08-10 10:25:00,52.11,52.18,52.09,52.09,12305.0,44.076,44.1352,44.059,44.059,12305.0
2020-08-10 10:30:00,52.12,52.16,52.06,52.13,32682.0,44.0844,44.1183,44.0337,44.0929,32682.0
2020-08-10 10:35:00,52.14,52.17,52.05,52.06,22843.0,44.1013,44.1267,44.0252,44.0337,22843.0
2020-08-10 10:40:00,52.05,52.09,52.01,52.02,44456.0,44.0252,44.059,43.9914,43.9998,44456.0
2020-08-10 10:45:00,52.02,52.06,52.0,52.01,23249.0,43.9998,44.0337,43.9829,43.9914,23249.0
2020-08-10 10:50:00,52.01,52.06,51.93,52.03,68215.0,43.9914,44.0337,43.9237,44.0083,68215.0
2020-08-10 10:55:00,52.04,52.04,51.94,51.95,25421.0,44.0168,44.0168,43.9322,43.9406,25421.0
2020-08-10 11:00:00,51.97,52.08,51.91,51.91,62507.0,43.9575,44.0506,43.9068,43.9068,62507.0
2020-08-10 11:05:00,51.91,51.92,51.77,51.88,75181.0,43.9068,43.9153,43.7884,43.8814,75181.0
2020-08-10 11:10:00,51.87,51.95,51.84,51.94,27560.0,43.873,43.9406,43.8476,43.9322,27560.0
2020-08-10 11:15:00,51.93,51.96,51.84,51.87,32144.0,43.9237,43.9491,43.8476,43.873,32144.0
2020-08-10 11:20:00,51.87,51.91,51.79,51.9,86107.0,43.873,43.9068,43.8053,43.8983,86107.0
2020-08-10 11:25:00,51.89,52.02,51.87,51.98,37260.0,43.8899,43.9998,43.873,43.966,37260.0
2020-08-10 11:30:00,51.98,52.18,51.96,52.12,134125.0,43.966,44.1352,43.9491,44.0844,134125.0
2020-08-10 11:35:00,52.13,52.13,52.06,52.12,65035.0,44.0929,44.0929,44.0337,44.0844,65035.0
2020-08-10 11:40:00,52.11,52.41,52.07,52.35,56535.0,44.076,44.3297,44.0421,44.279,56535.0
2020-08-10 11:45:00,52.36,52.36,52.26,52.28,19094.0,44.2874,44.2874,44.2028,44.2198,19094.0
2020-08-10 11:50:00,52.28,52.28,52.15,52.16,34216.0,44.2198,44.2198,44.1098,44.1183,34216.0
2020-08-10 11:55:00,52.16,52.19,52.14,52.19,30159.0,44.1183,44.1436,44.1013,44.1436,30159.0
2020-08-10 12:00:00,52.19,52.21,52.12,52.12,209575.0,44.1436,44.1605,44.0844,44.0844,209575.0
2020-08-10 12:05:00,52.13,52.13,51.97,52.0,32034.0,44.0929,44.0929,43.9575,43.9829,32034.0
2020-08-10 12:10:00,51.99,52.05,51.96,51.97,54517.0,43.9745,44.0252,43.9491,43.9575,54517.0
2020-08-10 12:15:00,51.97,52.0,51.93,51.97,29033.0,43.9575,43.9829,43.9237,43.9575,29033.0
2020-08-10 12:20:00,51.96,52.02,51.95,51.98,29472.0,43.9491,43.9998,43.9406,43.966,29472.0
2020-08-10 12:25:00,51.97,52.03,51.85,51.86,46335.0,43.9575,44.0083,43.8561,43.8645,46335.0
2020-08-10 12:30:00,51.86,51.96,51.86,51.94,21113.0,43.8645,43.9491,43.8645,43.9322,21113.0
2020-08-10 12:35:00,51.94,52.0,51.93,51.99,22978.0,43.9322,43.9829,43.9237,43.9745,22978.0
2020-08-10 12:40:00,51.99,52.01,51.95,52.0,17995.0,43.9745,43.9914,43.9406,43.9829,17995.0
2020-08-10 12:45:00,52.0,52.06,51.97,52.0,21885.0,43.9829,44.0337,43.9575,43.9829,21885.0
2020-08-10 12:50:00,51.99,52.07,51.99,52.07,20911.0,43.9745,44.0421,43.9745,44.0421,20911.0
2020-08-10 12:55:00,52.07,52.11,52.06,52.1,13104.0,44.0421,44.076,44.0337,44.0675,13104.0
2020-08-10 13:00:00,52.11,52.2,52.11,52.19,21828.0,44.076,44.1521,44.076,44.1436,21828.0
2020-08-10 13:05:00,52.2,52.24,52.15,52.16,16858.0,44.1521,44.1859,44.1098,44.1183,16858.0
2020-08-10 13:10:00,52.17,52.18,52.08,52.11,8618.0,44.1267,44.1352,44.0506,44.076,8618.0
2020-08-10 13:15:00,52.12,52.13,52.07,52.07,25494.0,44.0844,44.0929,44.0421,44.0421,25494.0
2020-08-10 13:20:00,52.08,52.14,52.07,52.13,14134.0,44.0506,44.1013,44.0421,44.0929,14134.0
2020-08-10 13:25:00,52.12,52.17,52.11,52.17,73580.0,44.0844,44.1267,44.076,44.1267,73580.0
2020-08-10 13:30:00,52.17,52.24,52.12,52.12,28898.0,44.1267,44.1859,44.0844,44.0844,28898.0
2020-08-10 13:35:00,52.11,52.12,52.07,52.11,18489.0,44.076,44.0844,44.0421,44.076,18489.0
2020-08-10 13:40:00,52.11,52.14,52.04,52.05,22716.0,44.076,44.1013,44.0168,44.0252,22716.0
2020-08-10 13:45:00,52.04,52.05,52.0,52.0,21330.0,44.0168,44.0252,43.9829,43.9829,21330.0
2020-08-10 13:50:00,52.0,52.03,52.0,52.01,25005.0,43.9829,44.0083,43.9829,43.9914,25005.0
2020-08-10 13:55:00,52.01,52.04,51.97,52.04,15065.0,43.9914,44.0168,43.9575,44.0168,15065.0
2020-08-10 14:00:00,52.05,52.15,51.98,52.14,105788.0,44.0252,44.1098,43.966,44.1013,105788.0
2020-08-10 14:05:00,52.11,52.13,52.05,52.05,32058.0,44.076,44.0929,44.0252,44.0252,32058.0
2020-08-10 14:10:00,52.05,52.07,52.0,52.04,36167.0,44.0252,44.0421,43.9829,44.0168,36167.0
2020-08-10 14:15:00,52.04,52.1,52.03,52.1,7571.0,44.0168,44.0675,44.0083,44.0675,7571.0
2020-08-10 14:20:00,52.11,52.15,52.07,52.07,9836.0,44.076,44.1098,44.0421,44.0421,9836.0
2020-08-10 14:25:00,52.06,52.17,52.05,52.15,16914.0,44.0337,44.1267,44.0252,44.1098,16914.0
2020-08-10 14:30:00,52.16,52.2,52.14,52.17,16231.0,44.1183,44.1521,44.1013,44.1267,16231.0
2020-08-10 14:35:00,52.18,52.18,52.12,52.12,22118.0,44.1352,44.1352,44.0844,44.0844,22118.0
2020-08-10 14:40:00,52.12,52.16,52.1,52.1,23494.0,44.0844,44.1183,44.0675,44.0675,23494.0
2020-08-10 14:45:00,52.09,52.16,52.07,52.14,15111.0,44.059,44.1183,44.0421,44.1013,15111.0
2020-08-10 14:50:00,52.15,52.2,52.12,52.2,29093.0,44.1098,44.1521,44.0844,44.1521,29093.0
2020-08-10 14:55:00,52.19,52.28,52.18,52.23,32659.0,44.1436,44.2198,44.1352,44.1775,32659.0
2020-08-10 15:00:00,52.23,52.37,52.19,52.37,51072.0,44.1775,44.2959,44.1436,44.2959,51072.0
2020-08-10 15:05:00,52.39,52.4,52.33,52.39,50301.0,44.3128,44.3213,44.262,44.3128,50301.0
2020-08-10 15:10:00,52.39,52.4,52.35,52.38,32837.0,44.3128,44.3213,44.279,44.3043,32837.0
2020-08-10 15:15:00,52.38,52.38,52.31,52.36,29197.0,44.3043,44.3043,44.2451,44.2874,29197.0
2020-08-10 15:20:00,52.36,52.4,52.35,52.38,33056.0,44.2874,44.3213,44.279,44.3043,33056.0
2020-08-10 15:25:00,52.39,52.39,52.3,52.37,38970.0,44.3128,44.3128,44.2367,44.2959,38970.0
2020-08-10 15:30:00,52.38,52.4,52.34,52.34,47752.0,44.3043,44.3213,44.2705,44.2705,47752.0
2020-08-10 15:35:00,52.34,52.37,52.25,52.32,46405.0,44.2705,44.2959,44.1944,44.2536,46405.0
2020-08-10 15:40:00,52.33,52.35,52.22,52.28,61228.0,44.262,44.279,44.169,44.2198,61228.0
2020-08-10 15:45:00,52.28,52.28,52.16,52.22,78829.0,44.2198,44.2198,44.1183,44.169,78829.0
2020-08-10 15:50:00,52.22,52.23,52.16,52.18,101681.0,44.169,44.1775,44.1183,44.1352,101681.0
2020-08-10 15:55:00,52.18,52.33,52.15,52.33,233633.0,44.1352,44.262,44.1098,44.262,233633.0
2020-08-11 09:30:00,52.59,52.77,52.52,52.71,117468.0,44.482,44.6342,44.4228,44.5835,117468.0
2020-08-11 09:35:00,52.69,52.74,52.54,52.64,123722.0,44.5665,44.6088,44.4397,44.5243,123722.0
2020-08-11 09:40:00,52.65,52.98,52.62,52.86,54181.0,44.5327,44.8118,44.5073,44.7103,54181.0
2020-08-11 09:45:00,52.91,52.97,52.74,52.95,42842.0,44.7526,44.8034,44.6088,44.7865,42842.0
2020-08-11 09:50:00,52.96,53.08,52.73,52.98,89065.0,44.7949,44.8964,44.6004,44.8118,89065.0
2020-08-11 09:55:00,52.99,53.12,52.98,53.1,50496.0,44.8203,44.9302,44.8118,44.9133,50496.0
2020-08-11 10:00:00,53.12,53.17,52.92,53.03,57052.0,44.9302,44.9725,44.7611,44.8541,57052.0
2020-08-11 10:05:00,53.04,53.2,53.02,53.1,64531.0,44.8626,44.9979,44.8457,44.9133,64531.0
2020-08-11 10:10:00,53.1,53.19,53.03,53.04,88969.0,44.9133,44.9895,44.8541,44.8626,88969.0
2020-08-11 10:15:00,53.04,53.2,53.0,53.11,83860.0,44.8626,44.9979,44.8287,44.9218,83860.0
2020-08-11 10:20:00,53.11,53.37,53.11,53.34,73351.0,44.9218,45.1417,44.9218,45.1163,73351.0
2020-08-11 10:25:00,53.34,53.53,53.32,53.51,61534.0,45.1163,45.277,45.0994,45.2601,61534.0
2020-08-11 10:30:00,53.52,53.57,53.43,53.5,55062.0,45.2686,45.3109,45.1925,45.2517,55062.0
2020-08-11 10:35:00,53.51,53.58,53.46,53.5,38104.0,45.2601,45.3193,45.2178,45.2517,38104.0
2020-08-11 10:40:00,53.47,53.51,53.38,53.5,38179.0,45.2263,45.2601,45.1502,45.2517,38179.0
2020-08-11 10:45:00,53.47,53.5,53.41,53.48,43365.0,45.2263,45.2517,45.1755,45.2347,43365.0
2020-08-11 10:50:00,53.49,53.61,53.48,53.53,31503.0,45.2432,45.3447,45.2347,45.277,31503.0
2020-08-11 10:55:00,53.53,53.58,53.46,53.58,50971.0,45.277,45.3193,45.2178,45.3193,50971.0
2020-08-11 11:00:00,53.58,53.6,53.52,53.59,24365.0,45.3193,45.3362,45.2686,45.3278,24365.0
2020-08-11 11:05:00,53.61,53.74,53.61,53.68,58975.0,45.3447,45.4547,45.3447,45.4039,58975.0
2020-08-11 11:10:00,53.69,53.7,53.6,53.64,34880.0,45.4124,45.4208,45.3362,45.3701,34880.0
2020-08-11 11:15:00,53.65,53.71,53.63,53.66,22839.0,45.3785,45.4293,45.3616,45.387,22839.0
2020-08-11 11:20:00,53.64,53.71,53.54,53.62,37277.0,45.3701,45.4293,45.2855,45.3532,37277.0
2020-08-11 11:25:00,53.6,53.62,53.53,53.56,21270.0,45.3362,45.3532,45.277,45.3024,21270.0
2020-08-11 11:30:00,53.55,53.55,53.4,53.46,58132.0,45.294,45.294,45.1671,45.2178,58132.0
2020-08-11 11:35:00,53.44,53.47,53.25,53.29,21015.0,45.2009,45.2263,45.0402,45.074,21015.0
2020-08-11 11:40:00,53.28,53.4,53.28,53.39,12441.0,45.0656,45.1671,45.0656,45.1586,12441.0
2020-08-11 11:45:00,53.4,53.42,53.2,53.26,26129.0,45.1671,45.184,44.9979,45.0487,26129.0
2020-08-11 11:50:00,53.27,53.3,53.23,53.24,43895.0,45.0571,45.0825,45.0233,45.0317,43895.0
2020-08-11 11:55:00,53.2,53.26,53.17,53.24,16437.0,44.9979,45.0487,44.9725,45.0317,16437.0
2020-08-11 12:00:00,53.25,53.33,53.18,53.19,27195.0,45.0402,45.1079,44.981,44.9895,27195.0
2020-08-11 12:05:00,53.19,53.32,53.18,53.29,85228.0,44.9895,45.0994,44.981,45.074,85228.0
2020-08-11 12:10:00,53.3,53.45,53.21,53.4,27490.0,45.0825,45.2094,45.0064,45.1671,27490.0
2020-08-11 12:15:00,53.41,53.49,53.41,53.48,23538.0,45.1755,45.2432,45.1755,45.2347,23538.0
2020-08-11 12:20:00,53.47,53.49,53.44,53.45,26730.0,45.2263,45.2432,45.2009,45.2094,26730.0
2020-08-11 12:25:00,53.47,53.5,53.44,53.48,20496.0,45.2263,45.2517,45.2009,45.2347,20496.0
2020-08-11 12:30:00,53.46,53.53,53.44,53.51,31175.0,45.2178,45.277,45.2009,45.2601,31175.0
2020-08-11 12:35:00,53.54,53.58,53.51,53.55,16330.0,45.2855,45.3193,45.2601,45.294,16330.0
2020-08-11 12:40:00,53.57,53.57,53.44,53.47,24540.0,45.3109,45.3109,45.2009,45.2263,24540.0
2020-08-11 12:45:00,53.48,53.53,53.43,53.46,59886.0,45.2347,45.277,45.1925,45.2178,59886.0
2020-08-11 12:50:00,53.48,53.51,53.37,53.48,37607.0,45.2347,45.2601,45.1417,45.2347,37607.0
2020-08-11 12:55:00,53.48,53.5,53.39,53.41,70516.0,45.2347,45.2517,45.1586,45.1755,70516.0
2020-08-11 13:00:00,53.41,53.52,53.36,53.46,20515.0,45.1755,45.2686,45.1332,45.2178,20515.0
2020-08-11 13:05:00,53.47,53.49,53.41,53.48,10569.0,45.2263,45.2432,45.1755,45.2347,10569.0
2020-08-11 13:10:00,53.49,53.5,53.38,53.41,16041.0,45.2432,45.2517,45.1502,45.1755,16041.0
2020-08-11 13:15:00,53.41,53.45,53.35,53.42,18968.0,45.1755,45.2094,45.1248,45.184,18968.0
2020-08-11 13:20:00,53.43,53.6,53.42,53.56,31905.0,45.1925,45.3362,45.184,45.3024,31905.0
2020-08-11 13:25:00,53.57,53.6,53.53,53.57,31025.0,45.3109,45.3362,45.277,45.3109,31025.0
2020-08-11 13:30:00,53.57,53.57,53.52,53.56,17977.0,45.3109,45.3109,45.2686,45.3024,17977.0
2020-08-11 13:35:00,53.57,53.61,53.53,53.61,16571.0,45.3109,45.3447,45.277,45.3447,16571.0
2020-08-11 13:40:00,53.59,53.61,53.53,53.54,13451.0,45.3278,45.3447,45.277,45.2855,13451.0
2020-08-11 13:45:00,53.53,53.56,53.47,53.47,14238.0,45.277,45.3024,45.2263,45.2263,14238.0
2020-08-11 13:50:00,53.46,53.46,53.41,53.42,15235.0,45.2178,45.2178,45.1755,45.184,15235.0
2020-08-11 13:55:00,53.42,53.47,53.39,53.42,9501.0,45.184,45.2263,45.1586,45.184,9501.0
2020-08-11 14:00:00,53.44,53.52,53.42,53.49,17278.0,45.2009,45.2686,45.184,45.2432,17278.0
2020-08-11 14:05:00,53.49,53.49,53.38,53.39,18670.0,45.2432,45.2432,45.1502,45.1586,18670.0
2020-08-11 14:10:00,53.4,53.44,53.37,53.38,20001.0,45.1671,45.2009,45.1417,45.1502,20001.0
2020-08-11 14:15:00,53.37,53.4,53.32,53.36,25120.0,45.1417,45.1671,45.0994,45.1332,25120.0
2020-08-11 14:20:00,53.34,53.39,53.32,53.39,13722.0,45.1163,45.1586,45.0994,45.1586,13722.0
2020-08-11 14:25:00,53.37,53.43,53.37,53.39,13143.0,45.1417,45.1925,45.1417,45.1586,13143.0
2020-08-11 14:30:00,53.4,53.41,53.32,53.41,25442.0,45.1671,45.1755,45.0994,45.1755,25442.0
2020-08-11 14:35:00,53.37,53.4,53.26,53.35,26107.0,45.1417,45.1671,45.0487,45.1248,26107.0
2020-08-11 14:40:00,53.37,53.39,53.28,53.28,17757.0,45.1417,45.1586,45.0656,45.0656,17757.0
2020-08-11 14:45:00,53.27,53.31,53.22,53.23,24734.0,45.0571,45.091,45.0148,45.0233,24734.0
2020-08-11 14:50:00,53.23,53.31,53.22,53.31,22525.0,45.0233,45.091,45.0148,45.091,22525.0
2020-08-11 14:55:00,53.3,53.38,53.29,53.35,16712.0,45.0825,45.1502,45.074,45.1248,16712.0
2020-08-11 15:00:00,53.34,53.35,53.21,53.25,17004.0,45.1163,45.1248,45.0064,45.0402,17004.0
2020-08-11 15:05:00,53.21,53.25,53.18,53.22,19988.0,45.0064,45.0402,44.981,45.0148,19988.0
2020-08-11 15:10:00,53.22,53.27,53.13,53.13,14834.0,45.0148,45.0571,44.9387,44.9387,14834.0
2020-08-11 15:15:00,53.14,53.15,52.9,52.93,62834.0,44.9472,44.9556,44.7442,44.7695,62834.0
2020-08-11 15:20:00,52.95,53.1,52.94,53.02,39531.0,44.7865,44.9133,44.778,44.8457,39531.0
2020-08-11 15:25:00,53.04,53.15,53.03,53.14,27968.0,44.8626,44.9556,44.8541,44.9472,27968.0
2020-08-11 15:30:00,53.14,53.23,52.99,53.01,38402.0,44.9472,45.0233,44.8203,44.8372,38402.0
2020-08-11 15:35:00,53.0,53.06,52.93,52.95,33960.0,44.8287,44.8795,44.7695,44.7865,33960.0
2020-08-11 15:40:00,52.96,53.04,52.9,52.91,50558.0,44.7949,44.8626,44.7442,44.7526,50558.0
2020-08-11 15:45:00,52.9,52.92,52.73,52.75,109763.0,44.7442,44.7611,44.6004,44.6173,109763.0
2020-08-11 15:50:00,52.74,52.74,52.41,52.42,178733.0,44.6088,44.6088,44.3297,44.3382,178733.0
2020-08-11 15:55:00,52.44,52.53,52.41,52.48,280316.0,44.3551,44.4312,44.3297,44.3889,280316.0
2020-08-12 09:30:00,53.29,53.66,53.28,53.61,61847.0,45.074,45.387,45.0656,45.3447,61847.0
2020-08-12 09:35:00,53.62,53.71,53.36,53.54,62935.0,45.3532,45.4293,45.1332,45.2855,62935.0
2020-08-12 09:40:00,53.5,53.54,53.26,53.49,50126.0,45.2517,45.2855,45.0487,45.2432,50126.0
2020-08-12 09:45:00,53.51,53.53,53.28,53.35,24767.0,45.2601,45.277,45.0656,45.1248,24767.0
2020-08-12 09:50:00,53.33,53.37,53.23,53.33,9380.0,45.1079,45.1417,45.0233,45.1079,9380.0
2020-08-12 09:55:00,53.31,53.37,53.23,53.32,18561.0,45.091,45.1417,45.0233,45.0994,18561.0
2020-08-12 10:00:00,53.33,53.35,53.17,53.2,42812.0,45.1079,45.1248,44.9725,44.9979,42812.0
2020-08-12 10:05:00,53.17,53.26,53.15,53.21,36577.0,44.9725,45.0487,44.9556,45.0064,36577.0
2020-08-12 10:10:00,53.21,53.26,53.12,53.15,16465.0,45.0064,45.0487,44.9302,44.9556,16465.0
2020-08-12 10:15:00,53.15,53.28,53.14,53.26,18701.0,44.9556,45.0656,44.9472,45.0487,18701.0
2020-08-12 10:20:00,53.26,53.29,53.2,53.23,16647.0,45.0487,45.074,44.9979,45.0233,16647.0
2020-08-12 10:25:00,53.25,53.25,53.04,53.14,24881.0,45.0402,45.0402,44.8626,44.9472,24881.0
2020-08-12 10:30:00,53.16,53.23,53.1,53.12,30286.0,44.9641,45.0233,44.9133,44.9302,30286.0
2020-08-12 10:35:00,53.14,53.21,53.14,53.18,14787.0,44.9472,45.0064,44.9472,44.981,14787.0
2020-08-12 10:40:00,53.19,53.3,53.19,53.23,21654.0,44.9895,45.0825,44.9895,45.0233,21654.0
2020-08-12 10:45:00,53.26,53.3,53.23,53.29,14139.0,45.0487,45.0825,45.0233,45.074,14139.0
2020-08-12 10:50:00,53.29,53.42,53.28,53.39,20655.0,45.074,45.184,45.0656,45.1586,20655.0
2020-08-12 10:55:00,53.38,53.43,53.36,53.37,11764.0,45.1502,45.1925,45.1332,45.1417,11764.0
2020-08-12 11:00:00,53.33,53.44,53.31,53.44,15208.0,45.1079,45.2009,45.091,45.2009,15208.0
2020-08-12 11:05:00,53.44,53.49,53.41,53.47,9977.0,45.2009,45.2432,45.1755,45.2263,9977.0
2020-08-12 11:10:00,53.47,53.47,53.34,53.38,14118.0,45.2263,45.2263,45.1163,45.1502,14118.0
2020-08-12 11:15:00,53.38,53.43,53.37,53.41,9929.0,45.1502,45.1925,45.1417,45.1755,9929.0
2020-08-12 11:20:00,53.4,53.51,53.39,53.48,17327.0,45.1671,45.2601,45.1586,45.2347,17327.0
2020-08-12 11:25:00,53.49,53.51,53.4,53.43,10235.0,45.2432,45.2601,45.1671,45.1925,10235.0
2020-08-12 11:30:00,53.43,53.55,53.43,53.49,10886.0,45.1925,45.294,45.1925,45.2432,10886.0
2020-08-12 11:35:00,53.51,53.55,53.39,53.4,10923.0,45.2601,45.294,45.1586,45.1671,10923.0
2020-08-12 11:40:00,53.38,53.43,53.37,53.37,24164.0,45.1502,45.1925,45.1417,45.1417,24164.0
2020-08-12 11:45:00,53.36,53.39,53.27,53.3,47239.0,45.1332,45.1586,45.0571,45.0825,47239.0
2020-08-12 11:50:00,53.31,53.31,53.17,53.19,11692.0,45.091,45.091,44.9725,44.9895,11692.0
2020-08-12 11:55:00,53.19,53.27,53.18,53.23,8200.0,44.9895,45.0571,44.981,45.0233,8200.0
2020-08-12 12:00:00,53.25,53.27,53.19,53.21,6986.0,45.0402,45.0571,44.9895,45.0064,6986.0
2020-08-12 12:05:00,53.2,53.25,53.18,53.2,19479.0,44.9979,45.0402,44.981,44.9979,19479.0
2020-08-12 12:10:00,53.19,53.2,53.14,53.19,11295.0,44.9895,44.9979,44.9472,44.9895,11295.0
2020-08-12 12:15:00,53.19,53.27,53.16,53.22,10519.0,44.9895,45.0571,44.9641,45.0148,10519.0
2020-08-12 12:20:00,53.22,53.26,53.14,53.17,9431.0,45.0148,45.0487,44.9472,44.9725,9431.0
2020-08-12 12:25:00,53.18,53.2,53.13,53.13,15760.0,44.981,44.9979,44.9387,44.9387,15760.0
2020-08-12 12:30:00,53.12,53.26,53.12,53.25,9734.0,44.9302,45.0487,44.9302,45.0402,9734.0
2020-08-12 12:35:00,53.23,53.28,53.22,53.28,6024.0,45.0233,45.0656,45.0148,45.0656,6024.0
2020-08-12 12:40:00,53.28,53.3,53.25,53.26,8035.0,45.0656,45.0825,45.0402,45.0487,8035.0
2020-08-12 12:45:00,53.26,53.3,53.18,53.23,10472.0,45.0487,45.0825,44.981,45.0233,10472.0
2020-08-12 12:50:00,53.22,53.23,53.16,53.18,9608.0,45.0148,45.0233,44.9641,44.981,9608.0
2020-08-12 12:55:00,53.18,53.21,53.1,53.12,16436.0,44.981,45.0064,44.9133,44.9302,16436.0
2020-08-12 13:00:00,53.11,53.14,53.02,53.02,8928.0,44.9218,44.9472,44.8457,44.8457,8928.0
2020-08-12 13:05:00,53.01,53.07,52.97,53.07,23956.0,44.8372,44.888,44.8034,44.888,23956.0
2020-08-12 13:10:00,53.07,53.07,52.99,53.0,27495.0,44.888,44.888,44.8203,44.8287,27495.0
2020-08-12 13:15:00,52.99,53.01,52.94,52.98,20123.0,44.8203,44.8372,44.778,44.8118,20123.0
2020-08-12 13:20:00,52.98,53.03,52.96,53.0,16628.0,44.8118,44.8541,44.7949,44.8287,16628.0
2020-08-12 13:25:00,53.01,53.05,52.99,53.02,10075.0,44.8372,44.871,44.8203,44.8457,10075.0
2020-08-12 13:30:00,53.03,53.1,53.01,53.09,4940.0,44.8541,44.9133,44.8372,44.9049,4940.0
2020-08-12 13:35:00,53.08,53.16,53.07,53.12,13532.0,44.8964,44.9641,44.888,44.9302,13532.0
2020-08-12 13:40:00,53.13,53.21,53.13,53.19,13125.0,44.9387,45.0064,44.9387,44.9895,13125.0
2020-08-12 13:45:00,53.19,53.2,53.11,53.13,11607.0,44.9895,44.9979,44.9218,44.9387,11607.0
2020-08-12 13:50:00,53.14,53.21,53.12,53.19,12709.0,44.9472,45.0064,44.9302,44.9895,12709.0
2020-08-12 13:55:00,53.2,53.25,53.19,53.24,15465.0,44.9979,45.0402,44.9895,45.0317,15465.0
2020-08-12 14:00:00,53.23,53.25,53.13,53.14,9392.0,45.0233,45.0402,44.9387,44.9472,9392.0
2020-08-12 14:05:00,53.14,53.17,53.08,53.13,11086.0,44.9472,44.9725,44.8964,44.9387,11086.0
2020-08-12 14:10:00,53.14,53.22,53.14,53.2,15993.0,44.9472,45.0148,44.9472,44.9979,15993.0
2020-08-12 14:15:00,53.2,53.2,53.12,53.15,10577.0,44.9979,44.9979,44.9302,44.9556,10577.0
2020-08-12 14:20:00,53.12,53.19,53.11,53.19,9135.0,44.9302,44.9895,44.9218,44.9895,9135.0
2020-08-12 14:25:00,53.18,53.19,53.12,53.12,9043.0,44.981,44.9895,44.9302,44.9302,9043.0
2020-08-12 14:30:00,53.11,53.14,53.05,53.08,9320.0,44.9218,44.9472,44.871,44.8964,9320.0
2020-08-12 14:35:00,53.08,53.1,53.04,53.04,11467.0,44.8964,44.9133,44.8626,44.8626,11467.0
2020-08-12 14:40:00,53.04,53.15,53.04,53.14,11763.0,44.8626,44.9556,44.8626,44.9472,11763.0
2020-08-12 14:45:00,53.13,53.13,53.09,53.1,7734.0,44.9387,44.9387,44.9049,44.9133,7734.0
2020-08-12 14:50:00,53.11,53.15,53.08,53.1,13925.0,44.9218,44.9556,44.8964,44.9133,13925.0
2020-08-12 14:55:00,53.11,53.13,53.08,53.11,15549.0,44.9218,44.9387,44.8964,44.9218,15549.0
2020-08-12 15:00:00,53.1,53.12,53.04,53.05,16385.0,44.9133,44.9302,44.8626,44.871,16385.0
2020-08-12 15:05:00,53.03,53.05,52.97,52.98,15878.0,44.8541,44.871,44.8034,44.8118,15878.0
2020-08-12 15:10:00,52.98,53.04,52.97,53.01,22207.0,44.8118,44.8626,44.8034,44.8372,22207.0
2020-08-12 15:15:00,53.0,53.01,52.96,52.99,38441.0,44.8287,44.8372,44.7949,44.8203,38441.0
2020-08-12 15:20:00,52.99,53.0,52.8,52.83,50772.0,44.8203,44.8287,44.6596,44.685,50772.0
2020-08-12 15:25:00,52.84,52.9,52.79,52.87,26159.0,44.6934,44.7442,44.6511,44.7188,26159.0
2020-08-12 15:30:00,52.86,52.88,52.7,52.75,50708.0,44.7103,44.7273,44.575,44.6173,50708.0
2020-08-12 15:35:00,52.76,52.91,52.73,52.91,19632.0,44.6258,44.7526,44.6004,44.7526,19632.0
2020-08-12 15:40:00,52.9,52.95,52.87,52.91,19893.0,44.7442,44.7865,44.7188,44.7526,19893.0
2020-08-12 15:45:00,52.91,52.91,52.84,52.85,38102.0,44.7526,44.7526,44.6934,44.7019,38102.0
2020-08-12 15:50:00,52.85,52.85,52.74,52.82,66735.0,44.7019,44.7019,44.6088,44.6765,66735.0
2020-08-12 15:55:00,52.82,52.85,52.78,52.85,76109.0,44.6765,44.7019,44.6427,44.7019,76109.0
2020-08-13 09:30:00,52.55,53.05,52.55,52.91,39590.0,44.4481,44.871,44.4481,44.7526,39590.0
2020-08-13 09:35:00,52.91,53.01,52.91,52.93,13283.0,44.7526,44.8372,44.7526,44.7695,13283.0
2020-08-13 09:40:00,52.95,53.04,52.87,53.04,8748.0,44.7865,44.8626,44.7188,44.8626,8748.0
2020-08-13 09:45:00,53.04,53.08,52.92,53.07,25635.0,44.8626,44.8964,44.7611,44.888,25635.0
2020-08-13 09:50:00,53.09,53.36,53.08,53.22,25989.0,44.9049,45.1332,44.8964,45.0148,25989.0
2020-08-13 09:55:00,53.22,53.24,53.15,53.16,9956.0,45.0148,45.0317,44.9556,44.9641,9956.0
2020-08-13 10:00:00,53.16,53.31,53.11,53.31,22717.0,44.9641,45.091,44.9218,45.091,22717.0
2020-08-13 10:05:00,53.3,53.3,53.21,53.25,14159.0,45.0825,45.0825,45.0064,45.0402,14159.0
2020-08-13 10:10:00,53.26,53.3,53.2,53.21,12077.0,45.0487,45.0825,44.9979,45.0064,12077.0
2020-08-13 10:15:00,53.21,53.29,53.17,53.28,12549.0,45.0064,45.074,44.9725,45.0656,12549.0
2020-08-13 10:20:00,53.3,53.34,53.12,53.13,12456.0,45.0825,45.1163,44.9302,44.9387,12456.0
2020-08-13 10:25:00,53.14,53.18,53.02,53.04,10137.0,44.9472,44.981,44.8457,44.8626,10137.0
2020-08-13 10:30:00,53.04,53.11,53.04,53.06,7373.0,44.8626,44.9218,44.8626,44.8795,7373.0
2020-08-13 10:35:00,53.07,53.07,52.95,53.0,21798.0,44.888,44.888,44.7865,44.8287,21798.0
2020-08-13 10:40:00,53.01,53.08,52.98,53.05,13426.0,44.8372,44.8964,44.8118,44.871,13426.0
2020-08-13 10:45:00,53.04,53.04,52.98,53.02,6999.0,44.8626,44.8626,44.8118,44.8457,6999.0
2020-08-13 10:50:00,53.04,53.07,52.99,53.03,7121.0,44.8626,44.888,44.8203,44.8541,7121.0
2020-08-13 10:55:00,53.02,53.16,53.02,53.14,9803.0,44.8457,44.9641,44.8457,44.9472,9803.0
2020-08-13 11:00:00,53.15,53.19,53.13,53.16,9576.0,44.9556,44.9895,44.9387,44.9641,9576.0
2020-08-13 11:05:00,53.18,53.2,53.06,53.06,9252.0,44.981,44.9979,44.8795,44.8795,9252.0
2020-08-13 11:10:00,53.06,53.09,52.99,53.09,12815.0,44.8795,44.9049,44.8203,44.9049,12815.0
2020-08-13 11:15:00,53.08,53.15,53.07,53.15,14903.0,44.8964,44.9556,44.888,44.9556,14903.0
2020-08-13 11:20:00,53.14,53.15,53.08,53.13,12299.0,44.9472,44.9556,44.8964,44.9387,12299.0
2020-08-13 11:25:00,53.14,53.19,53.09,53.12,16723.0,44.9472,44.9895,44.9049,44.9302,16723.0
2020-08-13 11:30:00,53.12,53.12,53.0,53.01,7015.0,44.9302,44.9302,44.8287,44.8372,7015.0
2020-08-13 11:35:00,53.01,53.06,52.96,52.96,12521.0,44.8372,44.8795,44.7949,44.7949,12521.0
2020-08-13 11:40:00,52.98,53.09,52.98,53.04,9752.0,44.8118,44.9049,44.8118,44.8626,9752.0
2020-08-13 11:45:00,53.06,53.07,53.03,53.04,5352.0,44.8795,44.888,44.8541,44.8626,5352.0
2020-08-13 11:50:00,53.05,53.05,53.02,53.03,11115.0,44.871,44.871,44.8457,44.8541,11115.0
2020-08-13 11:55:00,53.01,53.04,53.0,53.03,7436.0,44.8372,44.8626,44.8287,44.8541,7436.0
2020-08-13 12:00:00,53.04,53.09,53.04,53.09,9128.0,44.8626,44.9049,44.8626,44.9049,9128.0
2020-08-13 12:05:00,53.09,53.16,53.08,53.1,12247.0,44.9049,44.9641,44.8964,44.9133,12247.0
2020-08-13 12:10:00,53.11,53.15,53.1,53.11,9004.0,44.9218,44.9556,44.9133,44.9218,9004.0
2020-08-13 12:15:00,53.1,53.13,53.08,53.09,6933.0,44.9133,44.9387,44.8964,44.9049,6933.0
2020-08-13 12:20:00,53.09,53.09,53.03,53.04,12499.0,44.9049,44.9049,44.8541,44.8626,12499.0
2020-08-13 12:25:00,53.04,53.04,52.99,53.01,7814.0,44.8626,44.8626,44.8203,44.8372,7814.0
2020-08-13 12:30:00,53.01,53.03,53.0,53.02,11656.0,44.8372,44.8541,44.8287,44.8457,11656.0
2020-08-13 12:35:00,53.02,53.04,53.0,53.04,12847.0,44.8457,44.8626,44.8287,44.8626,12847.0
2020-08-13 12:40:00,53.03,53.04,52.98,53.0,9473.0,44.8541,44.8626,44.8118,44.8287,9473.0
2020-08-13 12:45:00,53.0,53.03,52.99,53.01,5959.0,44.8287,44.8541,44.8203,44.8372,5959.0
2020-08-13 12:50:00,53.0,53.01,52.98,53.0,6925.0,44.8287,44.8372,44.8118,44.8287,6925.0
2020-08-13 12:55:00,52.99,53.01,52.97,52.99,7085.0,44.8203,44.8372,44.8034,44.8203,7085.0
2020-08-13 13:00:00,53.0,53.02,52.99,52.99,8712.0,44.8287,44.8457,44.8203,44.8203,8712.0
2020-08-13 13:05:00,53.0,53.01,52.99,52.99,2243.0,44.8287,44.8372,44.8203,44.8203,2243.0
2020-08-13 13:10:00,52.99,53.02,52.98,53.02,7383.0,44.8203,44.8457,44.8118,44.8457,7383.0
2020-08-13 13:15:00,53.02,53.06,52.99,53.03,10733.0,44.8457,44.8795,44.8203,44.8541,10733.0
2020-08-13 13:20:00,53.04,53.09,53.02,53.05,11783.0,44.8626,44.9049,44.8457,44.871,11783.0
2020-08-13 13:25:00,53.04,53.05,53.01,53.02,17120.0,44.8626,44.871,44.8372,44.8457,17120.0
2020-08-13 13:30:00,53.02,53.03,52.95,52.97,20325.0,44.8457,44.8541,44.7865,44.8034,20325.0
2020-08-13 13:35:00,52.97,53.04,52.97,53.04,6126.0,44.8034,44.8626,44.8034,44.8626,6126.0
2020-08-13 13:40:00,53.02,53.02,52.85,52.87,25210.0,44.8457,44.8457,44.7019,44.7188,25210.0
2020-08-13 13:45:00,52.86,53.0,52.84,52.97,33619.0,44.7103,44.8287,44.6934,44.8034,33619.0
2020-08-13 13:50:00,52.96,53.03,52.96,52.99,9969.0,44.7949,44.8541,44.7949,44.8203,9969.0
2020-08-13 13:55:00,52.98,53.0,52.94,52.94,5778.0,44.8118,44.8287,44.778,44.778,5778.0
2020-08-13 14:00:00,52.96,53.0,52.91,52.99,10565.0,44.7949,44.8287,44.7526,44.8203,10565.0
2020-08-13 14:05:00,53.0,53.05,52.98,53.03,7951.0,44.8287,44.871,44.8118,44.8541,7951.0
2020-08-13 14:10:00,53.04,53.04,52.97,52.99,5389.0,44.8626,44.8626,44.8034,44.8203,5389.0
2020-08-13 14:15:00,52.98,53.01,52.92,52.92,9422.0,44.8118,44.8372,44.7611,44.7611,9422.0
2020-08-13 14:20:00,52.93,52.94,52.89,52.94,25188.0,44.7695,44.778,44.7357,44.778,25188.0
2020-08-13 14:25:00,52.93,53.04,52.92,53.01,11188.0,44.7695,44.8626,44.7611,44.8372,11188.0
2020-08-13 14:30:00,53.02,53.05,53.0,53.02,15955.0,44.8457,44.871,44.8287,44.8457,15955.0
2020-08-13 14:35:00,53.01,53.03,52.91,53.0,9257.0,44.8372,44.8541,44.7526,44.8287,9257.0
2020-08-13 14:40:00,53.01,53.07,52.99,53.01,13295.0,44.8372,44.888,44.8203,44.8372,13295.0
2020-08-13 14:45:00,53.02,53.11,53.02,53.02,21044.0,44.8457,44.9218,44.8457,44.8457,21044.0
2020-08-13 14:50:00,53.01,53.03,52.9,53.02,16206.0,44.8372,44.8541,44.7442,44.8457,16206.0
2020-08-13 14:55:00,53.02,53.06,52.95,53.04,22012.0,44.8457,44.8795,44.7865,44.8626,22012.0
2020-08-13 15:00:00,53.06,53.12,53.01,53.1,20352.0,44.8795,44.9302,44.8372,44.9133,20352.0
2020-08-13 15:05:00,53.1,53.16,53.06,53.14,12362.0,44.9133,44.9641,44.8795,44.9472,12362.0
2020-08-13 15:10:00,53.13,53.2,53.1,53.14,14204.0,44.9387,44.9979,44.9133,44.9472,14204.0
2020-08-13 15:15:00,53.13,53.19,53.12,53.14,13853.0,44.9387,44.9895,44.9302,44.9472,13853.0
2020-08-13 15:20:00,53.15,53.26,53.14,53.25,26093.0,44.9556,45.0487,44.9472,45.0402,26093.0
2020-08-13 15:25:00,53.25,53.25,53.14,53.19,15924.0,45.0402,45.0402,44.9472,44.9895,15924.0
2020-08-13 15:30:00,53.21,53.23,53.13,53.22,16788.0,45.0064,45.0233,44.9387,45.0148,16788.0
2020-08-13 15:35:00,53.23,53.29,53.18,53.18,28464.0,45.0233,45.074,44.981,44.981,28464.0
2020-08-13 15:40:00,53.18,53.28,53.16,53.23,27881.0,44.981,45.0656,44.9641,45.0233,27881.0
2020-08-13 15:45:00,53.22,53.23,53.15,53.18,34505.0,45.0148,45.0233,44.9556,44.981,34505.0
2020-08-13 15:50:00,53.19,53.26,53.17,53.21,54467.0,44.9895,45.0487,44.9725,45.0064,54467.0
2020-08-13 15:55:00,53.2,53.25,53.12,53.19,151298.0,44.9979,45.0402,44.9302,44.9895,151298.0
2020-08-14 09:30:00,53.05,53.23,53.0,53.0,47276.0,44.871,45.0233,44.8287,44.8287,47276.0
2020-08-14 09:35:00,53.01,53.08,52.97,53.05,15231.0,44.8372,44.8964,44.8034,44.871,15231.0
2020-08-14 09:40:00,53.04,53.04,52.89,52.96,16397.0,44.8626,44.8626,44.7357,44.7949,16397.0
2020-08-14 09:45:00,52.92,52.92,52.75,52.79,9092.0,44.7611,44.7611,44.6173,44.6511,9092.0
2020-08-14 09:50:00,52.81,52.81,52.71,52.75,8372.0,44.668,44.668,44.5835,44.6173,8372.0
2020-08-14 09:55:00,52.75,52.79,52.71,52.78,9859.0,44.6173,44.6511,44.5835,44.6427,9859.0
2020-08-14 10:00:00,52.8,52.89,52.79,52.87,10914.0,44.6596,44.7357,44.6511,44.7188,10914.0
2020-08-14 10:05:00,52.87,52.96,52.87,52.94,10709.0,44.7188,44.7949,44.7188,44.778,10709.0
2020-08-14 10:10:00,52.94,52.94,52.78,52.81,10610.0,44.778,44.778,44.6427,44.668,10610.0
2020-08-14 10:15:00,52.78,52.92,52.78,52.85,8746.0,44.6427,44.7611,44.6427,44.7019,8746.0
2020-08-14 10:20:00,52.85,52.91,52.79,52.91,12082.0,44.7019,44.7526,44.6511,44.7526,12082.0
2020-08-14 10:25:00,52.92,52.96,52.84,52.86,12812.0,44.7611,44.7949,44.6934,44.7103,12812.0
2020-08-14 10:30:00,52.86,53.0,52.86,53.0,14802.0,44.7103,44.8287,44.7103,44.8287,14802.0
2020-08-14 10:35:00,53.0,53.02,52.91,52.96,17096.0,44.8287,44.8457,44.7526,44.7949,17096.0
2020-08-14 10:40:00,52.96,53.0,52.92,52.98,6540.0,44.7949,44.8287,44.7611,44.8118,6540.0
2020-08-14 10:45:00,52.98,53.04,52.98,53.0,7227.0,44.8118,44.8626,44.8118,44.8287,7227.0
2020-08-14 10:50:00,53.0,53.01,52.9,52.92,20056.0,44.8287,44.8372,44.7442,44.7611,20056.0
2020-08-14 10:55:00,52.92,52.97,52.9,52.93,8855.0,44.7611,44.8034,44.7442,44.7695,8855.0
2020-08-14 11:00:00,52.9,52.91,52.82,52.85,7225.0,44.7442,44.7526,44.6765,44.7019,7225.0
2020-08-14 11:05:00,52.84,52.99,52.84,52.98,6593.0,44.6934,44.8203,44.6934,44.8118,6593.0
2020-08-14 11:10:00,52.99,53.03,52.96,53.01,23008.0,44.8203,44.8541,44.7949,44.8372,23008.0
2020-08-14 11:15:00,53.01,53.05,52.97,53.0,26383.0,44.8372,44.871,44.8034,44.8287,26383.0
2020-08-14 11:20:00,53.0,53.04,52.98,53.04,10020.0,44.8287,44.8626,44.8118,44.8626,10020.0
2020-08-14 11:25:00,53.04,53.07,53.02,53.03,9533.0,44.8626,44.888,44.8457,44.8541,9533.0
2020-08-14 11:30:00,53.04,53.04,52.97,53.02,12597.0,44.8626,44.8626,44.8034,44.8457,12597.0
2020-08-14 11:35:00,53.02,53.02,52.98,53.01,9615.0,44.8457,44.8457,44.8118,44.8372,9615.0
2020-08-14 11:40:00,53.02,53.09,52.98,53.05,14650.0,44.8457,44.9049,44.8118,44.871,14650.0
2020-08-14 11:45:00,53.06,53.07,53.0,53.01,14590.0,44.8795,44.888,44.8287,44.8372,14590.0
2020-08-14 11:50:00,53.01,53.04,52.99,53.04,14454.0,44.8372,44.8626,44.8203,44.8626,14454.0
2020-08-14 11:55:00,53.04,53.04,52.97,52.98,14063.0,44.8626,44.8626,44.8034,44.8118,14063.0
2020-08-14 12:00:00,52.98,53.0,52.96,52.98,20571.0,44.8118,44.8287,44.7949,44.8118,20571.0
2020-08-14 12:05:00,52.98,53.01,52.96,53.01,15984.0,44.8118,44.8372,44.7949,44.8372,15984.0
2020-08-14 12:10:00,53.01,53.02,52.95,52.96,23724.0,44.8372,44.8457,44.7865,44.7949,23724.0
2020-08-14 12:15:00,52.95,52.99,52.9,52.96,15789.0,44.7865,44.8203,44.7442,44.7949,15789.0
2020-08-14 12:20:00,52.96,52.99,52.95,52.97,11375.0,44.7949,44.8203,44.7865,44.8034,11375.0
2020-08-14 12:25:00,52.98,53.11,52.95,53.11,29987.0,44.8118,44.9218,44.7865,44.9218,29987.0
2020-08-14 12:30:00,53.1,53.11,53.01,53.04,7881.0,44.9133,44.9218,44.8372,44.8626,7881.0
2020-08-14 12:35:00,53.03,53.05,53.02,53.04,4196.0,44.8541,44.871,44.8457,44.8626,4196.0
2020-08-14 12:40:00,53.05,53.08,53.04,53.05,3902.0,44.871,44.8964,44.8626,44.871,3902.0
2020-08-14 12:45:00,53.04,53.05,52.97,53.04,15432.0,44.8626,44.871,44.8034,44.8626,15432.0
2020-08-14 12:50:00,53.05,53.08,53.03,53.06,10715.0,44.871,44.8964,44.8541,44.8795,10715.0
2020-08-14 12:55:00,53.08,53.09,53.04,53.07,6903.0,44.8964,44.9049,44.8626,44.888,6903.0
2020-08-14 13:00:00,53.04,53.06,53.02,53.05,8341.0,44.8626,44.8795,44.8457,44.871,8341.0
2020-08-14 13:05:00,53.04,53.08,53.04,53.07,9175.0,44.8626,44.8964,44.8626,44.888,9175.0
2020-08-14 13:10:00,53.07,53.17,53.06,53.12,24545.0,44.888,44.9725,44.8795,44.9302,24545.0
2020-08-14 13:15:00,53.12,53.12,53.06,53.09,9696.0,44.9302,44.9302,44.8795,44.9049,9696.0
2020-08-14 13:20:00,53.1,53.15,53.08,53.15,7964.0,44.9133,44.9556,44.8964,44.9556,7964.0
2020-08-14 13:25:00,53.15,53.2,53.14,53.18,17206.0,44.9556,44.9979,44.9472,44.981,17206.0
2020-08-14 13:30:00,53.19,53.21,53.16,53.18,13829.0,44.9895,45.0064,44.9641,44.981,13829.0
2020-08-14 13:35:00,53.18,53.2,53.11,53.15,18834.0,44.981,44.9979,44.9218,44.9556,18834.0
2020-08-14 13:40:00,53.15,53.19,53.13,53.15,68747.0,44.9556,44.9895,44.9387,44.9556,68747.0
2020-08-14 13:45:00,53.15,53.22,53.14,53.2,54755.0,44.9556,45.0148,44.9472,44.9979,54755.0
2020-08-14 13:50:00,53.18,53.3,53.18,53.27,24089.0,44.981,45.0825,44.981,45.0571,24089.0
2020-08-14 13:55:00,53.27,53.28,53.18,53.21,23746.0,45.0571,45.0656,44.981,45.0064,23746.0
2020-08-14 14:00:00,53.22,53.22,53.13,53.17,7679.0,45.0148,45.0148,44.9387,44.9725,7679.0
2020-08-14 14:05:00,53.16,53.19,53.15,53.19,9261.0,44.9641,44.9895,44.9556,44.9895,9261.0
2020-08-14 14:10:00,53.2,53.21,53.18,53.19,12173.0,44.9979,45.0064,44.981,44.9895,12173.0
2020-08-14 14:15:00,53.18,53.19,53.12,53.14,12816.0,44.981,44.9895,44.9302,44.9472,12816.0
2020-08-14 14:20:00,53.13,53.19,53.13,53.18,15812.0,44.9387,44.9895,44.9387,44.981,15812.0
2020-08-14 14:25:00,53.18,53.19,53.11,53.14,14976.0,44.981,44.9895,44.9218,44.9472,14976.0
2020-08-14 14:30:00,53.15,53.17,53.06,53.07,20924.0,44.9556,44.9725,44.8795,44.888,20924.0
2020-08-14 14:35:00,53.07,53.09,53.06,53.08,10094.0,44.888,44.9049,44.8795,44.8964,10094.0
2020-08-14 14:40:00,53.09,53.09,53.07,53.09,9378.0,44.9049,44.9049,44.888,44.9049,9378.0
2020-08-14 14:45:00,53.1,53.11,53.04,53.05,13362.0,44.9133,44.9218,44.8626,44.871,13362.0
2020-08-14 14:50:00,53.04,53.1,53.04,53.09,17590.0,44.8626,44.9133,44.8626,44.9049,17590.0
2020-08-14 14:55:00,53.09,53.09,52.98,52.98,16672.0,44.9049,44.9049,44.8118,44.8118,16672.0
2020-08-14 15:00:00,52.98,53.0,52.93,52.97,38544.0,44.8118,44.8287,44.7695,44.8034,38544.0
2020-08-14 15:05:00,52.99,53.02,52.97,52.98,9062.0,44.8203,44.8457,44.8034,44.8118,9062.0
2020-08-14 15:10:00,52.98,52.99,52.96,52.97,4348.0,44.8118,44.8203,44.7949,44.8034,4348.0
2020-08-14 15:15:00,52.96,52.96,52.89,52.9,12402.0,44.7949,44.7949,44.7357,44.7442,12402.0
2020-08-14 15:20:00,52.9,52.92,52.86,52.86,9798.0,44.7442,44.7611,44.7103,44.7103,9798.0
2020-08-14 15:25:00,52.87,52.88,52.83,52.86,10424.0,44.7188,44.7273,44.685,44.7103,10424.0
2020-08-14 15:30:00,52.83,52.87,52.82,52.86,12791.0,44.685,44.7188,44.6765,44.7103,12791.0
2020-08-14 15:35:00,52.85,52.87,52.79,52.81,10311.0,44.7019,44.7188,44.6511,44.668,10311.0
2020-08-14 15:40:00,52.82,52.89,52.8,52.88,16217.0,44.6765,44.7357,44.6596,44.7273,16217.0
2020-08-14 15:45:00,52.88,52.89,52.77,52.77,30531.0,44.7273,44.7357,44.6342,44.6342,30531.0
2020-08-14 15:50:00,52.77,52.82,52.76,52.8,42887.0,44.6342,44.6765,44.6258,44.6596,42887.0
2020-08-14 15:55:00,52.8,52.81,52.74,52.74,130760.0,44.6596,44.668,44.6088,44.6088,130760.0
2020-08-17 09:30:00,52.84,53.13,52.74,53.06,61155.0,44.6934,44.9387,44.6088,44.8795,61155.0
2020-08-17 09:35:00,53.08,53.13,52.9,52.95,20007.0,44.8964,44.9387,44.7442,44.7865,20007.0
2020-08-17 09:40:00,52.95,53.26,52.93,53.14,12590.0,44.7865,45.0487,44.7695,44.9472,12590.0
2020-08-17 09:45:00,53.13,53.19,53.06,53.08,11838.0,44.9387,44.9895,44.8795,44.8964,11838.0
2020-08-17 09:50:00,53.08,53.12,53.03,53.09,11984.0,44.8964,44.9302,44.8541,44.9049,11984.0
2020-08-17 09:55:00,53.1,53.17,53.03,53.15,36866.0,44.9133,44.9725,44.8541,44.9556,36866.0
2020-08-17 10:00:00,53.16,53.16,53.04,53.09,9859.0,44.9641,44.9641,44.8626,44.9049,9859.0
2020-08-17 10:05:00,53.08,53.08,53.03,53.06,12962.0,44.8964,44.8964,44.8541,44.8795,12962.0
2020-08-17 10:10:00,53.07,53.23,53.05,53.23,26719.0,44.888,45.0233,44.871,45.0233,26719.0
2020-08-17 10:15:00,53.23,53.27,53.15,53.16,16430.0,45.0233,45.0571,44.9556,44.9641,16430.0
2020-08-17 10:20:00,53.16,53.35,53.16,53.35,15254.0,44.9641,45.1248,44.9641,45.1248,15254.0
2020-08-17 10:25:00,53.35,53.35,53.25,53.31,11326.0,45.1248,45.1248,45.0402,45.091,11326.0
2020-08-17 10:30:00,53.32,53.4,53.32,53.38,22190.0,45.0994,45.1671,45.0994,45.1502,22190.0
2020-08-17 10:35:00,53.37,53.42,53.33,53.39,7818.0,45.1417,45.184,45.1079,45.1586,7818.0
2020-08-17 10:40:00,53.38,53.51,53.38,53.5,25051.0,45.1502,45.2601,45.1502,45.2517,25051.0
2020-08-17 10:45:00,53.51,53.54,53.47,53.53,13949.0,45.2601,45.2855,45.2263,45.277,13949.0
2020-08-17 10:50:00,53.54,53.64,53.52,53.64,46862.0,45.2855,45.3701,45.2686,45.3701,46862.0
2020-08-17 10:55:00,53.62,53.64,53.46,53.5,59943.0,45.3532,45.3701,45.2178,45.2517,59943.0
2020-08-17 11:00:00,53.48,53.49,53.31,53.38,76497.0,45.2347,45.2432,45.091,45.1502,76497.0
2020-08-17 11:05:00,53.38,53.42,53.35,53.39,13391.0,45.1502,45.184,45.1248,45.1586,13391.0
2020-08-17 11:10:00,53.39,53.49,53.39,53.49,8927.0,45.1586,45.2432,45.1586,45.2432,8927.0
2020-08-17 11:15:00,53.49,53.58,53.33,53.52,41515.0,45.2432,45.3193,45.1079,45.2686,41515.0
2020-08-17 11:20:00,53.51,53.51,53.4,53.44,11635.0,45.2601,45.2601,45.1671,45.2009,11635.0
2020-08-17 11:25:00,53.43,53.44,53.33,53.41,17217.0,45.1925,45.2009,45.1079,45.1755,17217.0
2020-08-17 11:30:00,53.41,53.42,53.36,53.4,7863.0,45.1755,45.184,45.1332,45.1671,7863.0
2020-08-17 11:35:00,53.41,53.47,53.39,53.44,15115.0,45.1755,45.2263,45.1586,45.2009,15115.0
2020-08-17 11:40:00,53.42,53.48,53.39,53.39,7725.0,45.184,45.2347,45.1586,45.1586,7725.0
2020-08-17 11:45:00,53.39,53.45,53.34,53.43,12143.0,45.1586,45.2094,45.1163,45.1925,12143.0
2020-08-17 11:50:00,53.42,53.47,53.4,53.43,10671.0,45.184,45.2263,45.1671,45.1925,10671.0
2020-08-17 11:55:00,53.44,53.48,53.39,53.47,11600.0,45.2009,45.2347,45.1586,45.2263,11600.0
2020-08-17 12:00:00,53.47,53.47,53.36,53.39,15974.0,45.2263,45.2263,45.1332,45.1586,15974.0
2020-08-17 12:05:00,53.39,53.39,53.36,53.39,9775.0,45.1586,45.1586,45.1332,45.1586,9775.0
2020-08-17 12:10:00,53.39,53.41,53.34,53.35,8121.0,45.1586,45.1755,45.1163,45.1248,8121.0
2020-08-17 12:15:00,53.35,53.39,53.33,53.37,6982.0,45.1248,45.1586,45.1079,45.1417,6982.0
2020-08-17 12:20:00,53.37,53.42,53.35,53.39,8233.0,45.1417,45.184,45.1248,45.1586,8233.0
2020-08-17 12:25:00,53.4,53.41,53.34,53.35,13981.0,45.1671,45.1755,45.1163,45.1248,13981.0
2020-08-17 12:30:00,53.35,53.39,53.32,53.39,13823.0,45.1248,45.1586,45.0994,45.1586,13823.0
2020-08-17 12:35:00,53.38,53.43,53.38,53.43,5881.0,45.1502,45.1925,45.1502,45.1925,5881.0
2020-08-17 12:40:00,53.44,53.44,53.38,53.38,3429.0,45.2009,45.2009,45.1502,45.1502,3429.0
2020-08-17 12:45:00,53.39,53.44,53.39,53.42,6373.0,45.1586,45.2009,45.1586,45.184,6373.0
2020-08-17 12:50:00,53.41,53.42,53.36,53.37,4292.0,45.1755,45.184,45.1332,45.1417,4292.0
2020-08-17 12:55:00,53.38,53.39,53.34,53.35,8912.0,45.1502,45.1586,45.1163,45.1248,8912.0
2020-08-17 13:00:00,53.35,53.4,53.34,53.37,5709.0,45.1248,45.1671,45.1163,45.1417,5709.0
2020-08-17 13:05:00,53.38,53.4,53.36,53.36,6476.0,45.1502,45.1671,45.1332,45.1332,6476.0
2020-08-17 13:10:00,53.37,53.38,53.35,53.37,6063.0,45.1417,45.1502,45.1248,45.1417,6063.0
2020-08-17 13:15:00,53.35,53.37,53.34,53.37,8808.0,45.1248,45.1417,45.1163,45.1417,8808.0
2020-08-17 13:20:00,53.36,53.38,53.35,53.37,6582.0,45.1332,45.1502,45.1248,45.1417,6582.0
2020-08-17 13:25:00,53.37,53.39,53.35,53.37,11261.0,45.1417,45.1586,45.1248,45.1417,11261.0
2020-08-17 13:30:00,53.37,53.38,53.35,53.37,7475.0,45.1417,45.1502,45.1248,45.1417,7475.0
2020-08-17 13:35:00,53.37,53.38,53.3,53.35,24946.0,45.1417,45.1502,45.0825,45.1248,24946.0
2020-08-17 13:40:00,53.34,53.35,53.24,53.25,16140.0,45.1163,45.1248,45.0317,45.0402,16140.0
2020-08-17 13:45:00,53.25,53.31,53.24,53.3,11709.0,45.0402,45.091,45.0317,45.0825,11709.0
2020-08-17 13:50:00,53.3,53.31,53.28,53.3,13035.0,45.0825,45.091,45.0656,45.0825,13035.0
2020-08-17 13:55:00,53.29,53.3,53.27,53.28,18851.0,45.074,45.0825,45.0571,45.0656,18851.0
2020-08-17 14:00:00,53.29,53.29,53.27,53.28,4008.0,45.074,45.074,45.0571,45.0656,4008.0
2020-08-17 14:05:00,53.29,53.29,53.27,53.29,5300.0,45.074,45.074,45.0571,45.074,5300.0
2020-08-17 14:10:00,53.28,53.29,53.25,53.28,10163.0,45.0656,45.074,45.0402,45.0656,10163.0
2020-08-17 14:15:00,53.28,53.32,53.27,53.31,11705.0,45.0656,45.0994,45.0571,45.091,11705.0
2020-08-17 14:20:00,53.31,53.37,53.31,53.35,6907.0,45.091,45.1417,45.091,45.1248,6907.0
2020-08-17 14:25:00,53.35,53.39,53.33,53.34,25982.0,45.1248,45.1586,45.1079,45.1163,25982.0
2020-08-17 14:30:00,53.34,53.38,53.32,53.36,8696.0,45.1163,45.1502,45.0994,45.1332,8696.0
2020-08-17 14:35:00,53.36,53.36,53.32,53.32,5603.0,45.1332,45.1332,45.0994,45.0994,5603.0
2020-08-17 14:40:00,53.32,53.32,53.25,53.27,12125.0,45.0994,45.0994,45.0402,45.0571,12125.0
2020-08-17 14:45:00,53.26,53.29,53.24,53.26,16598.0,45.0487,45.074,45.0317,45.0487,16598.0
2020-08-17 14:50:00,53.27,53.29,53.24,53.24,10491.0,45.0571,45.074,45.0317,45.0317,10491.0
2020-08-17 14:55:00,53.23,53.24,53.21,53.23,7476.0,45.0233,45.0317,45.0064,45.0233,7476.0
2020-08-17 15:00:00,53.24,53.29,53.22,53.29,10561.0,45.0317,45.074,45.0148,45.074,10561.0
2020-08-17 15:05:00,53.28,53.3,53.25,53.27,21775.0,45.0656,45.0825,45.0402,45.0571,21775.0
2020-08-17 15:10:00,53.27,53.3,53.26,53.3,8476.0,45.0571,45.0825,45.0487,45.0825,8476.0
2020-08-17 15:15:00,53.3,53.4,53.27,53.39,11562.0,45.0825,45.1671,45.0571,45.1586,11562.0
2020-08-17 15:20:00,53.4,53.4,53.37,53.38,11073.0,45.1671,45.1671,45.1417,45.1502,11073.0
2020-08-17 15:25:00,53.39,53.41,53.38,53.4,8997.0,45.1586,45.1755,45.1502,45.1671,8997.0
2020-08-17 15:30:00,53.4,53.47,53.39,53.45,20444.0,45.1671,45.2263,45.1586,45.2094,20444.0
2020-08-17 15:35:00,53.47,53.48,53.45,53.45,14811.0,45.2263,45.2347,45.2094,45.2094,14811.0
2020-08-17 15:40:00,53.46,53.5,53.43,53.49,51665.0,45.2178,45.2517,45.1925,45.2432,51665.0
2020-08-17 15:45:00,53.5,53.5,53.42,53.46,20283.0,45.2517,45.2517,45.184,45.2178,20283.0
2020-08-17 15:50:00,53.49,53.52,53.39,53.44,56034.0,45.2432,45.2686,45.1586,45.2009,56034.0
2020-08-17 15:55:00,53.45,53.45,53.37,53.38,68648.0,45.2094,45.2094,45.1417,45.1502,68648.0
2020-08-18 09:30:00,53.39,53.62,53.37,53.58,48539.0,45.1586,45.3532,45.1417,45.3193,48539.0
2020-08-18 09:35:00,53.61,53.62,53.47,53.5,17140.0,45.3447,45.3532,45.2263,45.2517,17140.0
2020-08-18 09:40:00,53.5,53.78,53.49,53.78,17772.0,45.2517,45.4885,45.2432,45.4885,17772.0
2020-08-18 09:45:00,53.78,53.78,53.6,53.6,10937.0,45.4885,45.4885,45.3362,45.3362,10937.0
2020-08-18 09:50:00,53.6,53.68,53.54,53.58,18989.0,45.3362,45.4039,45.2855,45.3193,18989.0
2020-08-18 09:55:00,53.58,53.69,53.57,53.69,25459.0,45.3193,45.4124,45.3109,45.4124,25459.0
2020-08-18 10:00:00,53.68,53.7,53.53,53.62,20188.0,45.4039,45.4208,45.277,45.3532,20188.0
2020-08-18 10:05:00,53.63,53.68,53.55,53.56,19737.0,45.3616,45.4039,45.294,45.3024,19737.0
2020-08-18 10:10:00,53.55,53.59,53.54,53.57,16650.0,45.294,45.3278,45.2855,45.3109,16650.0
2020-08-18 10:15:00,53.56,53.6,53.52,53.59,27028.0,45.3024,45.3362,45.2686,45.3278,27028.0
2020-08-18 10:20:00,53.6,53.66,53.59,53.61,11058.0,45.3362,45.387,45.3278,45.3447,11058.0
2020-08-18 10:25:00,53.61,53.65,53.57,53.6,20604.0,45.3447,45.3785,45.3109,45.3362,20604.0
2020-08-18 10:30:00,53.59,53.63,53.56,53.61,27632.0,45.3278,45.3616,45.3024,45.3447,27632.0
2020-08-18 10:35:00,53.61,53.61,53.53,53.59,13075.0,45.3447,45.3447,45.277,45.3278,13075.0
2020-08-18 10:40:00,53.59,53.61,53.53,53.55,18509.0,45.3278,45.3447,45.277,45.294,18509.0
2020-08-18 10:45:00,53.55,53.61,53.52,53.57,13471.0,45.294,45.3447,45.2686,45.3109,13471.0
2020-08-18 10:50:00,53.59,53.72,53.59,53.67,12810.0,45.3278,45.4377,45.3278,45.3955,12810.0
2020-08-18 10:55:00,53.67,53.79,53.67,53.79,28540.0,45.3955,45.497,45.3955,45.497,28540.0
2020-08-18 11:00:00,53.8,53.84,53.75,53.75,11969.0,45.5054,45.5392,45.4631,45.4631,11969.0
2020-08-18 11:05:00,53.77,53.81,53.73,53.8,27251.0,45.48,45.5139,45.4462,45.5054,27251.0
2020-08-18 11:10:00,53.82,53.83,53.7,53.74,11247.0,45.5223,45.5308,45.4208,45.4547,11247.0
2020-08-18 11:15:00,53.74,53.77,53.69,53.7,26799.0,45.4547,45.48,45.4124,45.4208,26799.0
2020-08-18 11:20:00,53.7,53.72,53.59,53.7,23608.0,45.4208,45.4377,45.3278,45.4208,23608.0
2020-08-18 11:25:00,53.7,53.78,53.69,53.78,24452.0,45.4208,45.4885,45.4124,45.4885,24452.0
2020-08-18 11:30:00,53.76,53.79,53.74,53.78,31721.0,45.4716,45.497,45.4547,45.4885,31721.0
2020-08-18 11:35:00,53.78,53.82,53.76,53.79,13863.0,45.4885,45.5223,45.4716,45.497,13863.0
2020-08-18 11:40:00,53.79,53.85,53.77,53.85,9290.0,45.497,45.5477,45.48,45.5477,9290.0
2020-08-18 11:45:00,53.85,53.98,53.83,53.98,22884.0,45.5477,45.6577,45.5308,45.6577,22884.0
2020-08-18 11:50:00,53.97,53.99,53.87,53.91,18718.0,45.6492,45.6661,45.5646,45.5985,18718.0
2020-08-18 11:55:00,53.91,53.92,53.82,53.87,17348.0,45.5985,45.6069,45.5223,45.5646,17348.0
2020-08-18 12:00:00,53.87,53.89,53.84,53.88,13420.0,45.5646,45.5815,45.5392,45.5731,13420.0
2020-08-18 12:05:00,53.88,53.88,53.81,53.82,14560.0,45.5731,45.5731,45.5139,45.5223,14560.0
2020-08-18 12:10:00,53.81,53.83,53.75,53.76,8572.0,45.5139,45.5308,45.4631,45.4716,8572.0
2020-08-18 12:15:00,53.75,53.84,53.75,53.8,15619.0,45.4631,45.5392,45.4631,45.5054,15619.0
2020-08-18 12:20:00,53.81,53.87,53.8,53.86,7715.0,45.5139,45.5646,45.5054,45.5562,7715.0
2020-08-18 12:25:00,53.85,53.87,53.82,53.84,10819.0,45.5477,45.5646,45.5223,45.5392,10819.0
2020-08-18 12:30:00,53.84,53.85,53.75,53.76,16863.0,45.5392,45.5477,45.4631,45.4716,16863.0
2020-08-18 12:35:00,53.77,53.82,53.76,53.82,17003.0,45.48,45.5223,45.4716,45.5223,17003.0
2020-08-18 12:40:00,53.81,53.81,53.77,53.8,24158.0,45.5139,45.5139,45.48,45.5054,24158.0
2020-08-18 12:45:00,53.8,53.85,53.8,53.84,19994.0,45.5054,45.5477,45.5054,45.5392,19994.0
2020-08-18 12:50:00,53.84,53.84,53.79,53.8,12334.0,45.5392,45.5392,45.497,45.5054,12334.0
2020-08-18 12:55:00,53.8,53.81,53.77,53.79,21381.0,45.5054,45.5139,45.48,45.497,21381.0
2020-08-18 13:00:00,53.8,53.83,53.78,53.82,20324.0,45.5054,45.5308,45.4885,45.5223,20324.0
2020-08-18 13:05:00,53.82,53.88,53.82,53.87,9849.0,45.5223,45.5731,45.5223,45.5646,9849.0
2020-08-18 13:10:00,53.87,53.87,53.8,53.86,21195.0,45.5646,45.5646,45.5054,45.5562,21195.0
2020-08-18 13:15:00,53.86,53.92,53.85,53.92,16516.0,45.5562,45.6069,45.5477,45.6069,16516.0
2020-08-18 13:20:00,53.93,53.93,53.79,53.8,11783.0,45.6154,45.6154,45.497,45.5054,11783.0
2020-08-18 13:25:00,53.8,53.82,53.79,53.8,16961.0,45.5054,45.5223,45.497,45.5054,16961.0
2020-08-18 13:30:00,53.8,53.85,53.79,53.8,14812.0,45.5054,45.5477,45.497,45.5054,14812.0
2020-08-18 13:35:00,53.81,53.88,53.81,53.88,14996.0,45.5139,45.5731,45.5139,45.5731,14996.0
2020-08-18 13:40:00,53.87,53.92,53.85,53.91,18597.0,45.5646,45.6069,45.5477,45.5985,18597.0
2020-08-18 13:45:00,53.91,53.94,53.88,53.9,35969.0,45.5985,45.6238,45.5731,45.59,35969.0
2020-08-18 13:50:00,53.9,53.9,53.85,53.86,19427.0,45.59,45.59,45.5477,45.5562,19427.0
2020-08-18 13:55:00,53.86,53.92,53.85,53.92,23660.0,45.5562,45.6069,45.5477,45.6069,23660.0
2020-08-18 14:00:00,53.9,53.91,53.87,53.88,21268.0,45.59,45.5985,45.5646,45.5731,21268.0
2020-08-18 14:05:00,53.88,53.88,53.84,53.87,24071.0,45.5731,45.5731,45.5392,45.5646,24071.0
2020-08-18 14:10:00,53.87,53.87,53.85,53.87,7737.0,45.5646,45.5646,45.5477,45.5646,7737.0
2020-08-18 14:15:00,53.86,53.89,53.85,53.86,18234.0,45.5562,45.5815,45.5477,45.5562,18234.0
2020-08-18 14:20:00,53.85,53.88,53.83,53.83,19637.0,45.5477,45.5731,45.5308,45.5308,19637.0
2020-08-18 14:25:00,53.83,53.84,53.76,53.79,20723.0,45.5308,45.5392,45.4716,45.497,20723.0
2020-08-18 14:30:00,53.78,53.8,53.73,53.77,25577.0,45.4885,45.5054,45.4462,45.48,25577.0
2020-08-18 14:35:00,53.76,53.78,53.63,53.66,45635.0,45.4716,45.4885,45.3616,45.387,45635.0
2020-08-18 14:40:00,53.66,53.67,53.63,53.63,10310.0,45.387,45.3955,45.3616,45.3616,10310.0
2020-08-18 14:45:00,53.61,53.68,53.61,53.66,13054.0,45.3447,45.4039,45.3447,45.387,13054.0
2020-08-18 14:50:00,53.68,53.74,53.66,53.73,21344.0,45.4039,45.4547,45.387,45.4462,21344.0
2020-08-18 14:55:00,53.72,53.85,53.71,53.85,38334.0,45.4377,45.5477,45.4293,45.5477,38334.0
2020-08-18 15:00:00,53.84,53.86,53.8,53.85,28779.0,45.5392,45.5562,45.5054,45.5477,28779.0
2020-08-18 15:05:00,53.87,53.89,53.82,53.87,20902.0,45.5646,45.5815,45.5223,45.5646,20902.0
2020-08-18 15:10:00,53.87,53.87,53.75,53.79,23466.0,45.5646,45.5646,45.4631,45.497,23466.0
2020-08-18 15:15:00,53.82,53.83,53.75,53.8,25592.0,45.5223,45.5308,45.4631,45.5054,25592.0
2020-08-18 15:20:00,53.8,53.82,53.78,53.79,20898.0,45.5054,45.5223,45.4885,45.497,20898.0
2020-08-18 15:25:00,53.78,53.78,53.65,53.68,42743.0,45.4885,45.4885,45.3785,45.4039,42743.0
2020-08-18 15:30:00,53.67,53.73,53.66,53.7,19805.0,45.3955,45.4462,45.387,45.4208,19805.0
2020-08-18 15:35:00,53.7,53.72,53.66,53.69,20495.0,45.4208,45.4377,45.387,45.4124,20495.0
2020-08-18 15:40:00,53.7,53.71,53.61,53.62,42902.0,45.4208,45.4293,45.3447,45.3532,42902.0
2020-08-18 15:45:00,53.62,53.66,53.61,53.63,50510.0,45.3532,45.387,45.3447,45.3616,50510.0
2020-08-18 15:50:00,53.62,53.66,53.59,53.65,84325.0,45.3532,45.387,45.3278,45.3785,84325.0
2020-08-18 15:55:00,53.65,53.72,53.56,53.56,160956.0,45.3785,45.4377,45.3024,45.3024,160956.0
2020-08-19 09:30:00,53.95,54.04,53.8,53.95,63450.0,45.6323,45.7084,45.5054,45.6323,63450.0
2020-08-19 09:35:00,53.95,54.04,53.77,53.78,17867.0,45.6323,45.7084,45.48,45.4885,17867.0
2020-08-19 09:40:00,53.75,53.81,53.69,53.78,12935.0,45.4631,45.5139,45.4124,45.4885,12935.0
2020-08-19 09:45:00,53.78,53.8,53.68,53.77,13034.0,45.4885,45.5054,45.4039,45.48,13034.0
2020-08-19 09:50:00,53.79,53.98,53.77,53.94,16254.0,45.497,45.6577,45.48,45.6238,16254.0
2020-08-19 09:55:00,53.95,54.09,53.94,54.07,22832.0,45.6323,45.7507,45.6238,45.7338,22832.0
2020-08-19 10:00:00,54.06,54.24,54.06,54.18,30470.0,45.7253,45.8776,45.7253,45.8268,30470.0
2020-08-19 10:05:00,54.18,54.21,54.14,54.16,38092.0,45.8268,45.8522,45.793,45.8099,38092.0
2020-08-19 10:10:00,54.15,54.24,54.13,54.21,61771.0,45.8014,45.8776,45.7845,45.8522,61771.0
2020-08-19 10:15:00,54.22,54.27,54.2,54.24,16076.0,45.8607,45.9029,45.8437,45.8776,16076.0
2020-08-19 10:20:00,54.24,54.27,54.16,54.25,17421.0,45.8776,45.9029,45.8099,45.886,17421.0
2020-08-19 10:25:00,54.27,54.29,54.09,54.09,20323.0,45.9029,45.9199,45.7507,45.7507,20323.0
2020-08-19 10:30:00,54.08,54.15,53.99,54.04,31321.0,45.7422,45.8014,45.6661,45.7084,31321.0
2020-08-19 10:35:00,54.04,54.1,54.01,54.08,8655.0,45.7084,45.7592,45.683,45.7422,8655.0
2020-08-19 10:40:00,54.08,54.1,54.0,54.01,13606.0,45.7422,45.7592,45.6746,45.683,13606.0
2020-08-19 10:45:00,54.01,54.07,53.94,54.05,15584.0,45.683,45.7338,45.6238,45.7169,15584.0
2020-08-19 10:50:00,54.04,54.1,54.04,54.08,18681.0,45.7084,45.7592,45.7084,45.7422,18681.0
2020-08-19 10:55:00,54.09,54.15,54.08,54.13,16140.0,45.7507,45.8014,45.7422,45.7845,16140.0
2020-08-19 11:00:00,54.14,54.18,54.06,54.08,18515.0,45.793,45.8268,45.7253,45.7422,18515.0
2020-08-19 11:05:00,54.08,54.22,54.08,54.21,20085.0,45.7422,45.8607,45.7422,45.8522,20085.0
2020-08-19 11:10:00,54.21,54.32,54.21,54.27,62649.0,45.8522,45.9452,45.8522,45.9029,62649.0
2020-08-19 11:15:00,54.28,54.46,54.28,54.43,28506.0,45.9114,46.0637,45.9114,46.0383,28506.0
2020-08-19 11:20:00,54.43,54.48,54.4,54.44,19760.0,46.0383,46.0806,46.0129,46.0467,19760.0
2020-08-19 11:25:00,54.45,54.48,54.33,54.34,26622.0,46.0552,46.0806,45.9537,45.9622,26622.0
2020-08-19 11:30:00,54.36,54.47,54.36,54.46,19456.0,45.9791,46.0721,45.9791,46.0637,19456.0
2020-08-19 11:35:00,54.47,54.55,54.47,54.5,16137.0,46.0721,46.1398,46.0721,46.0975,16137.0
2020-08-19 11:40:00,54.51,54.51,54.33,54.35,7219.0,46.1059,46.1059,45.9537,45.9706,7219.0
2020-08-19 11:45:00,54.35,54.41,54.29,54.41,22024.0,45.9706,46.0214,45.9199,46.0214,22024.0
2020-08-19 11:50:00,54.41,54.51,54.41,54.5,23831.0,46.0214,46.1059,46.0214,46.0975,23831.0
2020-08-19 11:55:00,54.49,54.52,54.44,54.51,34429.0,46.089,46.1144,46.0467,46.1059,34429.0
2020-08-19 12:00:00,54.51,54.51,54.4,54.46,19747.0,46.1059,46.1059,46.0129,46.0637,19747.0
2020-08-19 12:05:00,54.45,54.47,54.38,54.41,22153.0,46.0552,46.0721,45.996,46.0214,22153.0
2020-08-19 12:10:00,54.41,54.43,54.22,54.22,15087.0,46.0214,46.0383,45.8607,45.8607,15087.0
2020-08-19 12:15:00,54.23,54.24,54.12,54.16,11832.0,45.8691,45.8776,45.7761,45.8099,11832.0
2020-08-19 12:20:00,54.15,54.26,54.09,54.23,20305.0,45.8014,45.8945,45.7507,45.8691,20305.0
2020-08-19 12:25:00,54.23,54.29,54.21,54.24,12068.0,45.8691,45.9199,45.8522,45.8776,12068.0
2020-08-19 12:30:00,54.24,54.27,54.22,54.27,11963.0,45.8776,45.9029,45.8607,45.9029,11963.0
2020-08-19 12:35:00,54.26,54.32,54.13,54.17,19385.0,45.8945,45.9452,45.7845,45.8184,19385.0
2020-08-19 12:40:00,54.18,54.23,54.14,54.14,11014.0,45.8268,45.8691,45.793,45.793,11014.0
2020-08-19 12:45:00,54.16,54.17,54.05,54.07,25639.0,45.8099,45.8184,45.7169,45.7338,25639.0
2020-08-19 12:50:00,54.06,54.11,54.04,54.11,13981.0,45.7253,45.7676,45.7084,45.7676,13981.0
2020-08-19 12:55:00,54.1,54.12,54.04,54.1,15655.0,45.7592,45.7761,45.7084,45.7592,15655.0
2020-08-19 13:00:00,54.11,54.11,54.04,54.1,11296.0,45.7676,45.7676,45.7084,45.7592,11296.0
2020-08-19 13:05:00,54.11,54.19,54.1,54.19,6245.0,45.7676,45.8353,45.7592,45.8353,6245.0
2020-08-19 13:10:00,54.18,54.19,54.05,54.07,6833.0,45.8268,45.8353,45.7169,45.7338,6833.0
2020-08-19 13:15:00,54.05,54.07,53.97,54.0,16559.0,45.7169,45.7338,45.6492,45.6746,16559.0
2020-08-19 13:20:00,54.01,54.04,54.0,54.0,7552.0,45.683,45.7084,45.6746,45.6746,7552.0
2020-08-19 13:25:00,54.02,54.03,53.96,53.98,5395.0,45.6915,45.6999,45.6407,45.6577,5395.0
2020-08-19 13:30:00,53.98,54.0,53.94,54.0,11918.0,45.6577,45.6746,45.6238,45.6746,11918.0
2020-08-19 13:35:00,53.99,54.0,53.93,53.96,9645.0,45.6661,45.6746,45.6154,45.6407,9645.0
2020-08-19 13:40:00,53.97,54.02,53.88,53.98,20345.0,45.6492,45.6915,45.5731,45.6577,20345.0
2020-08-19 13:45:00,53.98,54.01,53.94,53.94,13897.0,45.6577,45.683,45.6238,45.6238,13897.0
2020-08-19 13:50:00,53.95,54.02,53.91,53.95,27737.0,45.6323,45.6915,45.5985,45.6323,27737.0
2020-08-19 13:55:00,53.97,54.01,53.95,53.99,18354.0,45.6492,45.683,45.6323,45.6661,18354.0
2020-08-19 14:00:00,53.99,54.19,53.96,54.19,27470.0,45.6661,45.8353,45.6407,45.8353,27470.0
2020-08-19 14:05:00,54.21,54.35,54.2,54.35,37551.0,45.8522,45.9706,45.8437,45.9706,37551.0
2020-08-19 14:10:00,54.33,54.34,54.19,54.21,14135.0,45.9537,45.9622,45.8353,45.8522,14135.0
2020-08-19 14:15:00,54.22,54.22,54.07,54.16,23825.0,45.8607,45.8607,45.7338,45.8099,23825.0
2020-08-19 14:20:00,54.14,54.16,54.07,54.11,10441.0,45.793,45.8099,45.7338,45.7676,10441.0
2020-08-19 14:25:00,54.12,54.17,54.05,54.1,11713.0,45.7761,45.8184,45.7169,45.7592,11713.0
2020-08-19 14:30:00,54.12,54.13,54.03,54.11,11154.0,45.7761,45.7845,45.6999,45.7676,11154.0
2020-08-19 14:35:00,54.1,54.11,54.03,54.07,15164.0,45.7592,45.7676,45.6999,45.7338,15164.0
2020-08-19 14:40:00,54.08,54.1,54.01,54.05,10393.0,45.7422,45.7592,45.683,45.7169,10393.0
2020-08-19 14:45:00,54.07,54.15,54.05,54.09,15182.0,45.7338,45.8014,45.7169,45.7507,15182.0
2020-08-19 14:50:00,54.09,54.14,54.08,54.12,12716.0,45.7507,45.793,45.7422,45.7761,12716.0
2020-08-19 14:55:00,54.12,54.2,54.11,54.18,11111.0,45.7761,45.8437,45.7676,45.8268,11111.0
2020-08-19 15:00:00,54.17,54.24,54.15,54.23,20668.0,45.8184,45.8776,45.8014,45.8691,20668.0
2020-08-19 15:05:00,54.24,54.32,54.22,54.32,12141.0,45.8776,45.9452,45.8607,45.9452,12141.0
2020-08-19 15:10:00,54.3,54.37,54.3,54.33,34679.0,45.9283,45.9875,45.9283,45.9537,34679.0
2020-08-19 15:15:00,54.33,54.39,54.27,54.31,31468.0,45.9537,46.0044,45.9029,45.9368,31468.0
2020-08-19 15:20:00,54.31,54.32,54.25,54.31,23404.0,45.9368,45.9452,45.886,45.9368,23404.0
2020-08-19 15:25:00,54.31,54.35,54.25,54.3,24555.0,45.9368,45.9706,45.886,45.9283,24555.0
2020-08-19 15:30:00,54.3,54.31,54.27,54.31,18394.0,45.9283,45.9368,45.9029,45.9368,18394.0
2020-08-19 15:35:00,54.31,54.34,54.22,54.23,26545.0,45.9368,45.9622,45.8607,45.8691,26545.0
2020-08-19 15:40:00,54.22,54.3,54.15,54.29,38557.0,45.8607,45.9283,45.8014,45.9199,38557.0
2020-08-19 15:45:00,54.28,54.29,54.1,54.15,66592.0,45.9114,45.9199,45.7592,45.8014,66592.0
2020-08-19 15:50:00,54.15,54.15,54.06,54.12,68723.0,45.8014,45.8014,45.7253,45.7761,68723.0
2020-08-19 15:55:00,54.12,54.13,53.99,53.99,167737.0,45.7761,45.7845,45.6661,45.6661,167737.0
2020-08-20 09:30:00,53.65,53.93,53.3,53.57,89181.0,45.3785,45.6154,45.0825,45.3109,89181.0
2020-08-20 09:35:00,53.59,53.67,53.35,53.37,28698.0,45.3278,45.3955,45.1248,45.1417,28698.0
2020-08-20 09:40:00,53.34,53.34,53.01,53.14,47351.0,45.1163,45.1163,44.8372,44.9472,47351.0
2020-08-20 09:45:00,53.14,53.33,53.1,53.24,16429.0,44.9472,45.1079,44.9133,45.0317,16429.0
2020-08-20 09:50:00,53.3,53.32,53.12,53.16,26877.0,45.0825,45.0994,44.9302,44.9641,26877.0
2020-08-20 09:55:00,53.17,53.28,53.14,53.21,16041.0,44.9725,45.0656,44.9472,45.0064,16041.0
2020-08-20 10:00:00,53.22,53.23,53.02,53.04,22034.0,45.0148,45.0233,44.8457,44.8626,22034.0
2020-08-20 10:05:00,53.05,53.14,52.98,53.12,32032.0,44.871,44.9472,44.8118,44.9302,32032.0
2020-08-20 10:10:00,53.14,53.16,53.09,53.11,14565.0,44.9472,44.9641,44.9049,44.9218,14565.0
2020-08-20 10:15:00,53.12,53.28,53.11,53.28,13889.0,44.9302,45.0656,44.9218,45.0656,13889.0
2020-08-20 10:20:00,53.34,53.4,53.29,53.38,20399.0,45.1163,45.1671,45.074,45.1502,20399.0
2020-08-20 10:25:00,53.37,53.39,53.21,53.21,29208.0,45.1417,45.1586,45.0064,45.0064,29208.0
2020-08-20 10:30:00,53.2,53.22,53.1,53.11,18562.0,44.9979,45.0148,44.9133,44.9218,18562.0
2020-08-20 10:35:00,53.12,53.12,53.01,53.02,8872.0,44.9302,44.9302,44.8372,44.8457,8872.0
2020-08-20 10:40:00,53.0,53.04,52.92,52.98,27372.0,44.8287,44.8626,44.7611,44.8118,27372.0
2020-08-20 10:45:00,52.98,53.01,52.89,52.91,32871.0,44.8118,44.8372,44.7357,44.7526,32871.0
2020-08-20 10:50:00,52.9,52.9,52.8,52.86,38283.0,44.7442,44.7442,44.6596,44.7103,38283.0
2020-08-20 10:55:00,52.85,52.88,52.78,52.79,26993.0,44.7019,44.7273,44.6427,44.6511,26993.0
2020-08-20 11:00:00,52.79,52.82,52.64,52.64,49653.0,44.6511,44.6765,44.5243,44.5243,49653.0
2020-08-20 11:05:00,52.64,52.64,52.49,52.49,87082.0,44.5243,44.5243,44.3974,44.3974,87082.0
2020-08-20 11:10:00,52.49,52.55,52.44,52.54,106358.0,44.3974,44.4481,44.3551,44.4397,106358.0
2020-08-20 11:15:00,52.54,52.62,52.53,52.62,31487.0,44.4397,44.5073,44.4312,44.5073,31487.0
2020-08-20 11:20:00,52.63,52.78,52.62,52.78,31900.0,44.5158,44.6427,44.5073,44.6427,31900.0
2020-08-20 11:25:00,52.79,52.83,52.75,52.77,14145.0,44.6511,44.685,44.6173,44.6342,14145.0
2020-08-20 11:30:00,52.76,52.79,52.73,52.79,35521.0,44.6258,44.6511,44.6004,44.6511,35521.0
2020-08-20 11:35:00,52.8,52.89,52.79,52.89,13359.0,44.6596,44.7357,44.6511,44.7357,13359.0
2020-08-20 11:40:00,52.89,52.96,52.88,52.96,16079.0,44.7357,44.7949,44.7273,44.7949,16079.0
2020-08-20 11:45:00,52.97,53.01,52.95,53.01,21550.0,44.8034,44.8372,44.7865,44.8372,21550.0
2020-08-20 11:50:00,53.0,53.05,52.99,53.04,15411.0,44.8287,44.871,44.8203,44.8626,15411.0
2020-08-20 11:55:00,53.04,53.07,53.03,53.07,8918.0,44.8626,44.888,44.8541,44.888,8918.0
2020-08-20 12:00:00,53.07,53.1,53.04,53.09,17131.0,44.888,44.9133,44.8626,44.9049,17131.0
2020-08-20 12:05:00,53.1,53.12,53.08,53.11,8505.0,44.9133,44.9302,44.8964,44.9218,8505.0
2020-08-20 12:10:00,53.1,53.13,53.09,53.1,8475.0,44.9133,44.9387,44.9049,44.9133,8475.0
2020-08-20 12:15:00,53.12,53.12,53.01,53.01,13918.0,44.9302,44.9302,44.8372,44.8372,13918.0
2020-08-20 12:20:00,53.01,53.03,52.99,53.0,13941.0,44.8372,44.8541,44.8203,44.8287,13941.0
2020-08-20 12:25:00,53.02,53.03,53.0,53.02,9759.0,44.8457,44.8541,44.8287,44.8457,9759.0
2020-08-20 12:30:00,53.02,53.03,52.9,52.91,13208.0,44.8457,44.8541,44.7442,44.7526,13208.0
2020-08-20 12:35:00,52.93,52.96,52.88,52.91,17634.0,44.7695,44.7949,44.7273,44.7526,17634.0
2020-08-20 12:40:00,52.91,52.92,52.85,52.89,9934.0,44.7526,44.7611,44.7019,44.7357,9934.0
2020-08-20 12:45:00,52.89,52.92,52.89,52.91,13145.0,44.7357,44.7611,44.7357,44.7526,13145.0
2020-08-20 12:50:00,52.9,52.97,52.9,52.93,19668.0,44.7442,44.8034,44.7442,44.7695,19668.0
2020-08-20 12:55:00,52.92,52.96,52.9,52.94,25463.0,44.7611,44.7949,44.7442,44.778,25463.0
2020-08-20 13:00:00,52.94,52.97,52.9,52.93,16244.0,44.778,44.8034,44.7442,44.7695,16244.0
2020-08-20 13:05:00,52.93,52.94,52.86,52.87,13641.0,44.7695,44.778,44.7103,44.7188,13641.0
2020-08-20 13:10:00,52.87,52.88,52.8,52.81,5629.0,44.7188,44.7273,44.6596,44.668,5629.0
2020-08-20 13:15:00,52.81,52.81,52.72,52.75,13669.0,44.668,44.668,44.5919,44.6173,13669.0
2020-08-20 13:20:00,52.75,52.77,52.73,52.75,11714.0,44.6173,44.6342,44.6004,44.6173,11714.0
2020-08-20 13:25:00,52.76,52.78,52.75,52.78,11270.0,44.6258,44.6427,44.6173,44.6427,11270.0
2020-08-20 13:30:00,52.77,52.81,52.76,52.81,19567.0,44.6342,44.668,44.6258,44.668,19567.0
2020-08-20 13:35:00,52.82,52.84,52.8,52.83,10260.0,44.6765,44.6934,44.6596,44.685,10260.0
2020-08-20 13:40:00,52.84,52.86,52.78,52.79,9152.0,44.6934,44.7103,44.6427,44.6511,9152.0
2020-08-20 13:45:00,52.79,52.81,52.76,52.8,16951.0,44.6511,44.668,44.6258,44.6596,16951.0
2020-08-20 13:50:00,52.8,52.82,52.76,52.77,13944.0,44.6596,44.6765,44.6258,44.6342,13944.0
2020-08-20 13:55:00,52.77,52.82,52.76,52.79,76783.0,44.6342,44.6765,44.6258,44.6511,76783.0
2020-08-20 14:00:00,52.79,52.88,52.77,52.85,31506.0,44.6511,44.7273,44.6342,44.7019,31506.0
2020-08-20 14:05:00,52.87,52.9,52.86,52.88,61583.0,44.7188,44.7442,44.7103,44.7273,61583.0
2020-08-20 14:10:00,52.89,52.9,52.85,52.89,25189.0,44.7357,44.7442,44.7019,44.7357,25189.0
2020-08-20 14:15:00,52.87,52.87,52.7,52.7,31994.0,44.7188,44.7188,44.575,44.575,31994.0
2020-08-20 14:20:00,52.71,52.79,52.69,52.77,25671.0,44.5835,44.6511,44.5665,44.6342,25671.0
2020-08-20 14:25:00,52.77,52.83,52.76,52.76,10401.0,44.6342,44.685,44.6258,44.6258,10401.0
2020-08-20 14:30:00,52.76,52.86,52.76,52.86,14569.0,44.6258,44.7103,44.6258,44.7103,14569.0
2020-08-20 14:35:00,52.87,52.89,52.84,52.85,11738.0,44.7188,44.7357,44.6934,44.7019,11738.0
2020-08-20 14:40:00,52.86,52.87,52.78,52.78,9172.0,44.7103,44.7188,44.6427,44.6427,9172.0
2020-08-20 14:45:00,52.78,52.8,52.74,52.76,13421.0,44.6427,44.6596,44.6088,44.6258,13421.0
2020-08-20 14:50:00,52.76,52.82,52.75,52.82,19893.0,44.6258,44.6765,44.6173,44.6765,19893.0
2020-08-20 14:55:00,52.82,52.82,52.76,52.82,16117.0,44.6765,44.6765,44.6258,44.6765,16117.0
2020-08-20 15:00:00,52.8,52.88,52.8,52.8,15107.0,44.6596,44.7273,44.6596,44.6596,15107.0
2020-08-20 15:05:00,52.81,52.83,52.75,52.76,17782.0,44.668,44.685,44.6173,44.6258,17782.0
2020-08-20 15:10:00,52.75,52.76,52.69,52.7,30404.0,44.6173,44.6258,44.5665,44.575,30404.0
2020-08-20 15:15:00,52.7,52.8,52.7,52.73,19682.0,44.575,44.6596,44.575,44.6004,19682.0
2020-08-20 15:20:00,52.73,52.78,52.71,52.78,19934.0,44.6004,44.6427,44.5835,44.6427,19934.0
2020-08-20 15:25:00,52.76,52.78,52.68,52.69,42606.0,44.6258,44.6427,44.5581,44.5665,42606.0
2020-08-20 15:30:00,52.7,52.7,52.56,52.56,25745.0,44.575,44.575,44.4566,44.4566,25745.0
2020-08-20 15:35:00,52.56,52.57,52.51,52.55,31771.0,44.4566,44.465,44.4143,44.4481,31771.0
2020-08-20 15:40:00,52.56,52.68,52.55,52.62,25306.0,44.4566,44.5581,44.4481,44.5073,25306.0
2020-08-20 15:45:00,52.62,52.67,52.6,52.62,42397.0,44.5073,44.5496,44.4904,44.5073,42397.0
2020-08-20 15:50:00,52.62,52.62,52.45,52.48,81395.0,44.5073,44.5073,44.3635,44.3889,81395.0
2020-08-20 15:55:00,52.48,52.61,52.48,52.51,123532.0,44.3889,44.4989,44.3889,44.4143,123532.0
2020-08-21 09:30:00,52.67,52.94,52.56,52.93,56248.0,44.5496,44.778,44.4566,44.7695,56248.0
2020-08-21 09:35:00,52.9,53.12,52.9,53.03,85195.0,44.7442,44.9302,44.7442,44.8541,85195.0
2020-08-21 09:40:00,53.06,53.08,52.89,53.0,15590.0,44.8795,44.8964,44.7357,44.8287,15590.0
2020-08-21 09:45:00,53.03,53.35,53.03,53.33,40074.0,44.8541,45.1248,44.8541,45.1079,40074.0
2020-08-21 09:50:00,53.33,53.34,53.23,53.27,21331.0,45.1079,45.1163,45.0233,45.0571,21331.0
2020-08-21 09:55:00,53.23,53.27,53.07,53.09,14999.0,45.0233,45.0571,44.888,44.9049,14999.0
2020-08-21 10:00:00,53.08,53.28,53.08,53.22,22934.0,44.8964,45.0656,44.8964,45.0148,22934.0
2020-08-21 10:05:00,53.2,53.27,53.2,53.23,8977.0,44.9979,45.0571,44.9979,45.0233,8977.0
2020-08-21 10:10:00,53.23,53.27,53.13,53.2,17451.0,45.0233,45.0571,44.9387,44.9979,17451.0
2020-08-21 10:15:00,53.2,53.21,53.15,53.19,13671.0,44.9979,45.0064,44.9556,44.9895,13671.0
2020-08-21 10:20:00,53.2,53.2,53.09,53.09,12437.0,44.9979,44.9979,44.9049,44.9049,12437.0
2020-08-21 10:25:00,53.06,53.11,53.05,53.08,20933.0,44.8795,44.9218,44.871,44.8964,20933.0
2020-08-21 10:30:00,53.09,53.16,53.07,53.1,42321.0,44.9049,44.9641,44.888,44.9133,42321.0
2020-08-21 10:35:00,53.08,53.15,53.08,53.12,24410.0,44.8964,44.9556,44.8964,44.9302,24410.0
2020-08-21 10:40:00,53.12,53.13,53.05,53.06,14326.0,44.9302,44.9387,44.871,44.8795,14326.0
2020-08-21 10:45:00,53.05,53.07,53.0,53.04,10897.0,44.871,44.888,44.8287,44.8626,10897.0
2020-08-21 10:50:00,53.05,53.09,53.03,53.08,24665.0,44.871,44.9049,44.8541,44.8964,24665.0
2020-08-21 10:55:00,53.08,53.11,52.99,53.01,49490.0,44.8964,44.9218,44.8203,44.8372,49490.0
2020-08-21 11:00:00,53.0,53.01,52.94,52.97,43886.0,44.8287,44.8372,44.778,44.8034,43886.0
2020-08-21 11:05:00,52.97,53.07,52.96,53.04,18167.0,44.8034,44.888,44.7949,44.8626,18167.0
2020-08-21 11:10:00,53.04,53.07,53.02,53.06,11809.0,44.8626,44.888,44.8457,44.8795,11809.0
2020-08-21 11:15:00,53.05,53.06,52.92,52.94,21775.0,44.871,44.8795,44.7611,44.778,21775.0
2020-08-21 11:20:00,52.92,52.99,52.89,52.98,15860.0,44.7611,44.8203,44.7357,44.8118,15860.0
2020-08-21 11:25:00,52.97,52.99,52.92,52.94,35011.0,44.8034,44.8203,44.7611,44.778,35011.0
2020-08-21 11:30:00,52.94,52.94,52.83,52.83,17742.0,44.778,44.778,44.685,44.685,17742.0
2020-08-21 11:35:00,52.83,52.89,52.81,52.89,10785.0,44.685,44.7357,44.668,44.7357,10785.0
2020-08-21 11:40:00,52.91,52.92,52.88,52.92,8794.0,44.7526,44.7611,44.7273,44.7611,8794.0
2020-08-21 11:45:00,52.91,53.01,52.91,52.95,19787.0,44.7526,44.8372,44.7526,44.7865,19787.0
2020-08-21 11:50:00,52.95,52.98,52.94,52.96,13336.0,44.7865,44.8118,44.778,44.7949,13336.0
2020-08-21 11:55:00,52.96,52.98,52.88,52.88,19831.0,44.7949,44.8118,44.7273,44.7273,19831.0
2020-08-21 12:00:00,52.87,52.95,52.81,52.94,18359.0,44.7188,44.7865,44.668,44.778,18359.0
2020-08-21 12:05:00,52.95,52.98,52.91,52.95,15626.0,44.7865,44.8118,44.7526,44.7865,15626.0
2020-08-21 12:10:00,52.97,53.02,52.94,52.97,31856.0,44.8034,44.8457,44.778,44.8034,31856.0
2020-08-21 12:15:00,52.96,53.04,52.94,53.03,22298.0,44.7949,44.8626,44.778,44.8541,22298.0
2020-08-21 12:20:00,53.02,53.07,53.02,53.05,9866.0,44.8457,44.888,44.8457,44.871,9866.0
2020-08-21 12:25:00,53.06,53.1,53.04,53.09,25331.0,44.8795,44.9133,44.8626,44.9049,25331.0
2020-08-21 12:30:00,53.09,53.09,52.98,53.04,21601.0,44.9049,44.9049,44.8118,44.8626,21601.0
2020-08-21 12:35:00,53.03,53.05,52.99,53.05,20792.0,44.8541,44.871,44.8203,44.871,20792.0
2020-08-21 12:40:00,53.04,53.06,53.03,53.05,18245.0,44.8626,44.8795,44.8541,44.871,18245.0
2020-08-21 12:45:00,53.05,53.06,52.99,53.02,19297.0,44.871,44.8795,44.8203,44.8457,19297.0
2020-08-21 12:50:00,52.99,52.99,52.92,52.96,10889.0,44.8203,44.8203,44.7611,44.7949,10889.0
2020-08-21 12:55:00,52.97,52.98,52.9,52.9,11077.0,44.8034,44.8118,44.7442,44.7442,11077.0
2020-08-21 13:00:00,52.92,52.98,52.89,52.96,13836.0,44.7611,44.8118,44.7357,44.7949,13836.0
2020-08-21 13:05:00,52.97,53.01,52.94,52.99,10352.0,44.8034,44.8372,44.778,44.8203,10352.0
2020-08-21 13:10:00,52.98,53.04,52.98,53.04,8046.0,44.8118,44.8626,44.8118,44.8626,8046.0
2020-08-21 13:15:00,53.04,53.04,53.01,53.02,3032.0,44.8626,44.8626,44.8372,44.8457,3032.0
2020-08-21 13:20:00,53.02,53.02,52.93,52.97,16201.0,44.8457,44.8457,44.7695,44.8034,16201.0
2020-08-21 13:25:00,52.96,53.01,52.96,52.98,9688.0,44.7949,44.8372,44.7949,44.8118,9688.0
2020-08-21 13:30:00,52.96,53.0,52.94,52.99,10787.0,44.7949,44.8287,44.778,44.8203,10787.0
2020-08-21 13:35:00,52.98,53.03,52.98,53.02,7170.0,44.8118,44.8541,44.8118,44.8457,7170.0
2020-08-21 13:40:00,53.02,53.07,53.02,53.03,28334.0,44.8457,44.888,44.8457,44.8541,28334.0
2020-08-21 13:45:00,53.03,53.07,53.02,53.06,15413.0,44.8541,44.888,44.8457,44.8795,15413.0
2020-08-21 13:50:00,53.05,53.06,53.03,53.04,10486.0,44.871,44.8795,44.8541,44.8626,10486.0
2020-08-21 13:55:00,53.03,53.09,53.03,53.08,27067.0,44.8541,44.9049,44.8541,44.8964,27067.0
2020-08-21 14:00:00,53.08,53.09,53.03,53.04,22244.0,44.8964,44.9049,44.8541,44.8626,22244.0
2020-08-21 14:05:00,53.04,53.09,53.04,53.09,12841.0,44.8626,44.9049,44.8626,44.9049,12841.0
2020-08-21 14:10:00,53.09,53.12,53.08,53.08,15782.0,44.9049,44.9302,44.8964,44.8964,15782.0
2020-08-21 14:15:00,53.09,53.11,53.06,53.08,20307.0,44.9049,44.9218,44.8795,44.8964,20307.0
2020-08-21 14:20:00,53.08,53.09,53.03,53.03,14711.0,44.8964,44.9049,44.8541,44.8541,14711.0
2020-08-21 14:25:00,53.03,53.05,53.0,53.02,14949.0,44.8541,44.871,44.8287,44.8457,14949.0
2020-08-21 14:30:00,53.01,53.07,53.01,53.07,12109.0,44.8372,44.888,44.8372,44.888,12109.0
2020-08-21 14:35:00,53.07,53.13,53.06,53.12,24739.0,44.888,44.9387,44.8795,44.9302,24739.0
2020-08-21 14:40:00,53.13,53.13,53.09,53.11,15050.0,44.9387,44.9387,44.9049,44.9218,15050.0
2020-08-21 14:45:00,53.1,53.11,53.01,53.02,17224.0,44.9133,44.9218,44.8372,44.8457,17224.0
2020-08-21 14:50:00,53.02,53.05,52.99,53.0,19703.0,44.8457,44.871,44.8203,44.8287,19703.0
2020-08-21 14:55:00,53.01,53.03,52.96,52.99,22872.0,44.8372,44.8541,44.7949,44.8203,22872.0
2020-08-21 15:00:00,52.98,53.03,52.98,53.0,19653.0,44.8118,44.8541,44.8118,44.8287,19653.0
2020-08-21 15:05:00,53.02,53.08,53.01,53.04,18440.0,44.8457,44.8964,44.8372,44.8626,18440.0
2020-08-21 15:10:00,53.04,53.05,53.01,53.04,18848.0,44.8626,44.871,44.8372,44.8626,18848.0
2020-08-21 15:15:00,53.05,53.1,53.02,53.09,16187.0,44.871,44.9133,44.8457,44.9049,16187.0
2020-08-21 15:20:00,53.08,53.17,53.07,53.16,22790.0,44.8964,44.9725,44.888,44.9641,22790.0
2020-08-21 15:25:00,53.16,53.22,53.16,53.2,19479.0,44.9641,45.0148,44.9641,44.9979,19479.0
2020-08-21 15:30:00,53.2,53.2,53.08,53.08,54509.0,44.9979,44.9979,44.8964,44.8964,54509.0
2020-08-21 15:35:00,53.08,53.08,52.98,52.98,29156.0,44.8964,44.8964,44.8118,44.8118,29156.0
2020-08-21 15:40:00,52.98,53.01,52.95,52.98,48609.0,44.8118,44.8372,44.7865,44.8118,48609.0
2020-08-21 15:45:00,52.98,53.06,52.97,52.98,51679.0,44.8118,44.8795,44.8034,44.8118,51679.0
2020-08-21 15:50:00,52.95,53.04,52.94,53.0,84078.0,44.7865,44.8626,44.778,44.8287,84078.0
2020-08-21 15:55:00,52.99,53.03,52.95,52.97,140986.0,44.8203,44.8541,44.7865,44.8034,140986.0
2020-08-24 09:30:00,53.32,53.34,52.76,52.89,101342.0,45.0994,45.1163,44.6258,44.7357,101342.0
2020-08-24 09:35:00,52.88,53.12,52.81,53.09,37057.0,44.7273,44.9302,44.668,44.9049,37057.0
2020-08-24 09:40:00,53.08,53.42,53.07,53.39,67448.0,44.8964,45.184,44.888,45.1586,67448.0
2020-08-24 09:45:00,53.39,53.45,53.24,53.33,35808.0,45.1586,45.2094,45.0317,45.1079,35808.0
2020-08-24 09:50:00,53.33,53.38,53.24,53.32,31907.0,45.1079,45.1502,45.0317,45.0994,31907.0
2020-08-24 09:55:00,53.34,53.38,53.27,53.37,23441.0,45.1163,45.1502,45.0571,45.1417,23441.0
2020-08-24 10:00:00,53.37,53.48,53.31,53.38,22178.0,45.1417,45.2347,45.091,45.1502,22178.0
2020-08-24 10:05:00,53.38,53.49,53.3,53.46,50894.0,45.1502,45.2432,45.0825,45.2178,50894.0
2020-08-24 10:10:00,53.45,53.47,53.39,53.45,73871.0,45.2094,45.2263,45.1586,45.2094,73871.0
2020-08-24 10:15:00,53.45,53.52,53.43,53.47,51469.0,45.2094,45.2686,45.1925,45.2263,51469.0
2020-08-24 10:20:00,53.48,53.48,53.33,53.43,37565.0,45.2347,45.2347,45.1079,45.1925,37565.0
2020-08-24 10:25:00,53.44,53.46,53.38,53.45,21199.0,45.2009,45.2178,45.1502,45.2094,21199.0
2020-08-24 10:30:00,53.43,53.44,53.36,53.36,17094.0,45.1925,45.2009,45.1332,45.1332,17094.0
2020-08-24 10:35:00,53.36,53.4,53.3,53.39,39598.0,45.1332,45.1671,45.0825,45.1586,39598.0
2020-08-24 10:40:00,53.39,53.47,53.37,53.42,18710.0,45.1586,45.2263,45.1417,45.184,18710.0
2020-08-24 10:45:00,53.43,53.45,53.32,53.34,21159.0,45.1925,45.2094,45.0994,45.1163,21159.0
2020-08-24 10:50:00,53.34,53.35,53.19,53.21,43384.0,45.1163,45.1248,44.9895,45.0064,43384.0
2020-08-24 10:55:00,53.22,53.25,53.18,53.23,31077.0,45.0148,45.0402,44.981,45.0233,31077.0
2020-08-24 11:00:00,53.23,53.37,53.22,53.29,30708.0,45.0233,45.1417,45.0148,45.074,30708.0
2020-08-24 11:05:00,53.28,53.32,53.23,53.25,42250.0,45.0656,45.0994,45.0233,45.0402,42250.0
2020-08-24 11:10:00,53.23,53.27,53.2,53.27,56353.0,45.0233,45.0571,44.9979,45.0571,56353.0
2020-08-24 11:15:00,53.27,53.32,53.24,53.32,38367.0,45.0571,45.0994,45.0317,45.0994,38367.0
2020-08-24 11:20:00,53.32,53.38,53.3,53.38,11832.0,45.0994,45.1502,45.0825,45.1502,11832.0
2020-08-24 11:25:00,53.38,53.47,53.36,53.42,62184.0,45.1502,45.2263,45.1332,45.184,62184.0
2020-08-24 11:30:00,53.41,53.47,53.4,53.45,19055.0,45.1755,45.2263,45.1671,45.2094,19055.0
2020-08-24 11:35:00,53.45,53.47,53.43,53.45,28088.0,45.2094,45.2263,45.1925,45.2094,28088.0
2020-08-24 11:40:00,53.45,53.46,53.43,53.45,16326.0,45.2094,45.2178,45.1925,45.2094,16326.0
2020-08-24 11:45:00,53.45,53.47,53.43,53.46,44207.0,45.2094,45.2263,45.1925,45.2178,44207.0
2020-08-24 11:50:00,53.47,53.6,53.45,53.5,91218.0,45.2263,45.3362,45.2094,45.2517,91218.0
2020-08-24 11:55:00,53.5,53.57,53.48,53.54,21350.0,45.2517,45.3109,45.2347,45.2855,21350.0
2020-08-24 12:00:00,53.54,53.54,53.38,53.41,8385.0,45.2855,45.2855,45.1502,45.1755,8385.0
2020-08-24 12:05:00,53.42,53.46,53.4,53.41,10090.0,45.184,45.2178,45.1671,45.1755,10090.0
2020-08-24 12:10:00,53.4,53.48,53.39,53.4,16566.0,45.1671,45.2347,45.1586,45.1671,16566.0
2020-08-24 12:15:00,53.44,53.46,53.41,53.42,5978.0,45.2009,45.2178,45.1755,45.184,5978.0
2020-08-24 12:20:00,53.4,53.45,53.4,53.43,16555.0,45.1671,45.2094,45.1671,45.1925,16555.0
2020-08-24 12:25:00,53.43,53.43,53.33,53.33,7734.0,45.1925,45.1925,45.1079,45.1079,7734.0
2020-08-24 12:30:00,53.33,53.33,53.27,53.28,10432.0,45.1079,45.1079,45.0571,45.0656,10432.0
2020-08-24 12:35:00,53.28,53.31,53.26,53.27,7404.0,45.0656,45.091,45.0487,45.0571,7404.0
2020-08-24 12:40:00,53.27,53.4,53.23,53.37,36473.0,45.0571,45.1671,45.0233,45.1417,36473.0
2020-08-24 12:45:00,53.38,53.49,53.38,53.49,7920.0,45.1502,45.2432,45.1502,45.2432,7920.0
2020-08-24 12:50:00,53.49,53.49,53.44,53.47,23036.0,45.2432,45.2432,45.2009,45.2263,23036.0
2020-08-24 12:55:00,53.47,53.58,53.46,53.55,20039.0,45.2263,45.3193,45.2178,45.294,20039.0
2020-08-24 13:00:00,53.55,53.56,53.5,53.51,16465.0,45.294,45.3024,45.2517,45.2601,16465.0
2020-08-24 13:05:00,53.5,53.52,53.47,53.5,6931.0,45.2517,45.2686,45.2263,45.2517,6931.0
2020-08-24 13:10:00,53.5,53.52,53.48,53.5,8166.0,45.2517,45.2686,45.2347,45.2517,8166.0
2020-08-24 13:15:00,53.52,53.52,53.47,53.52,5220.0,45.2686,45.2686,45.2263,45.2686,5220.0
2020-08-24 13:20:00,53.53,53.56,53.45,53.46,13524.0,45.277,45.3024,45.2094,45.2178,13524.0
2020-08-24 13:25:00,53.45,53.56,53.41,53.53,21452.0,45.2094,45.3024,45.1755,45.277,21452.0
2020-08-24 13:30:00,53.53,53.54,53.48,53.49,11585.0,45.277,45.2855,45.2347,45.2432,11585.0
2020-08-24 13:35:00,53.48,53.5,53.47,53.5,5410.0,45.2347,45.2517,45.2263,45.2517,5410.0
2020-08-24 13:40:00,53.5,53.5,53.46,53.47,8979.0,45.2517,45.2517,45.2178,45.2263,8979.0
2020-08-24 13:45:00,53.48,53.48,53.43,53.46,4483.0,45.2347,45.2347,45.1925,45.2178,4483.0
2020-08-24 13:50:00,53.46,53.47,53.45,53.46,4174.0,45.2178,45.2263,45.2094,45.2178,4174.0
2020-08-24 13:55:00,53.46,53.47,53.43,53.46,13584.0,45.2178,45.2263,45.1925,45.2178,13584.0
2020-08-24 14:00:00,53.45,53.46,53.38,53.4,9403.0,45.2094,45.2178,45.1502,45.1671,9403.0
2020-08-24 14:05:00,53.39,53.39,53.34,53.36,12284.0,45.1586,45.1586,45.1163,45.1332,12284.0
2020-08-24 14:10:00,53.35,53.38,53.35,53.37,7721.0,45.1248,45.1502,45.1248,45.1417,7721.0
2020-08-24 14:15:00,53.37,53.38,53.36,53.36,3311.0,45.1417,45.1502,45.1332,45.1332,3311.0
2020-08-24 14:20:00,53.36,53.43,53.35,53.42,19111.0,45.1332,45.1925,45.1248,45.184,19111.0
2020-08-24 14:25:00,53.41,53.41,53.36,53.39,10795.0,45.1755,45.1755,45.1332,45.1586,10795.0
2020-08-24 14:30:00,53.39,53.4,53.36,53.37,17471.0,45.1586,45.1671,45.1332,45.1417,17471.0
2020-08-24 14:35:00,53.38,53.39,53.36,53.36,7387.0,45.1502,45.1586,45.1332,45.1332,7387.0
2020-08-24 14:40:00,53.36,53.37,53.27,53.27,26509.0,45.1332,45.1417,45.0571,45.0571,26509.0
2020-08-24 14:45:00,53.27,53.27,53.21,53.21,14896.0,45.0571,45.0571,45.0064,45.0064,14896.0
2020-08-24 14:50:00,53.22,53.26,53.21,53.22,15589.0,45.0148,45.0487,45.0064,45.0148,15589.0
2020-08-24 14:55:00,53.22,53.4,53.22,53.31,18259.0,45.0148,45.1671,45.0148,45.091,18259.0
2020-08-24 15:00:00,53.29,53.32,53.27,53.27,10995.0,45.074,45.0994,45.0571,45.0571,10995.0
2020-08-24 15:05:00,53.26,53.26,53.22,53.23,8943.0,45.0487,45.0487,45.0148,45.0233,8943.0
2020-08-24 15:10:00,53.23,53.24,53.14,53.16,9279.0,45.0233,45.0317,44.9472,44.9641,9279.0
2020-08-24 15:15:00,53.18,53.21,53.16,53.18,11126.0,44.981,45.0064,44.9641,44.981,11126.0
2020-08-24 15:20:00,53.19,53.28,53.18,53.26,11772.0,44.9895,45.0656,44.981,45.0487,11772.0
2020-08-24 15:25:00,53.25,53.26,53.22,53.23,12051.0,45.0402,45.0487,45.0148,45.0233,12051.0
2020-08-24 15:30:00,53.23,53.35,53.2,53.34,28256.0,45.0233,45.1248,44.9979,45.1163,28256.0
2020-08-24 15:35:00,53.34,53.34,53.29,53.32,15204.0,45.1163,45.1163,45.074,45.0994,15204.0
2020-08-24 15:40:00,53.33,53.34,53.3,53.34,17041.0,45.1079,45.1163,45.0825,45.1163,17041.0
2020-08-24 15:45:00,53.34,53.38,53.31,53.32,23203.0,45.1163,45.1502,45.091,45.0994,23203.0
2020-08-24 15:50:00,53.33,53.38,53.27,53.3,47493.0,45.1079,45.1502,45.0571,45.0825,47493.0
2020-08-24 15:55:00,53.3,53.32,53.26,53.3,98502.0,45.0825,45.0994,45.0487,45.0825,98502.0
2020-08-25 09:30:00,53.66,53.66,53.19,53.23,85028.0,45.387,45.387,44.9895,45.0233,85028.0
2020-08-25 09:35:00,53.25,53.25,53.04,53.18,18561.0,45.0402,45.0402,44.8626,44.981,18561.0
2020-08-25 09:40:00,53.19,53.43,53.18,53.27,20646.0,44.9895,45.1925,44.981,45.0571,20646.0
2020-08-25 09:45:00,53.19,53.2,52.95,53.14,31465.0,44.9895,44.9979,44.7865,44.9472,31465.0
2020-08-25 09:50:00,53.12,53.15,53.08,53.1,13383.0,44.9302,44.9556,44.8964,44.9133,13383.0
2020-08-25 09:55:00,53.05,53.23,53.03,53.21,8785.0,44.871,45.0233,44.8541,45.0064,8785.0
2020-08-25 10:00:00,53.2,53.27,53.14,53.24,11854.0,44.9979,45.0571,44.9472,45.0317,11854.0
2020-08-25 10:05:00,53.27,53.28,53.07,53.08,16587.0,45.0571,45.0656,44.888,44.8964,16587.0
2020-08-25 10:10:00,53.05,53.1,53.01,53.01,11745.0,44.871,44.9133,44.8372,44.8372,11745.0
2020-08-25 10:15:00,53.02,53.12,53.0,53.07,9731.0,44.8457,44.9302,44.8287,44.888,9731.0
2020-08-25 10:20:00,53.04,53.11,52.96,53.04,20564.0,44.8626,44.9218,44.7949,44.8626,20564.0
2020-08-25 10:25:00,53.0,53.06,52.98,52.98,25134.0,44.8287,44.8795,44.8118,44.8118,25134.0
2020-08-25 10:30:00,52.96,53.04,52.91,52.99,16114.0,44.7949,44.8626,44.7526,44.8203,16114.0
2020-08-25 10:35:00,52.99,53.03,52.81,52.88,40774.0,44.8203,44.8541,44.668,44.7273,40774.0
2020-08-25 10:40:00,52.89,52.92,52.78,52.92,27316.0,44.7357,44.7611,44.6427,44.7611,27316.0
2020-08-25 10:45:00,52.92,52.92,52.81,52.88,6487.0,44.7611,44.7611,44.668,44.7273,6487.0
2020-08-25 10:50:00,52.84,52.88,52.76,52.8,9305.0,44.6934,44.7273,44.6258,44.6596,9305.0
2020-08-25 10:55:00,52.8,52.88,52.77,52.85,15606.0,44.6596,44.7273,44.6342,44.7019,15606.0
2020-08-25 11:00:00,52.85,52.92,52.83,52.89,7437.0,44.7019,44.7611,44.685,44.7357,7437.0
2020-08-25 11:05:00,52.88,52.91,52.86,52.88,13304.0,44.7273,44.7526,44.7103,44.7273,13304.0
2020-08-25 11:10:00,52.88,52.94,52.84,52.91,14337.0,44.7273,44.778,44.6934,44.7526,14337.0
2020-08-25 11:15:00,52.9,52.93,52.86,52.9,6927.0,44.7442,44.7695,44.7103,44.7442,6927.0
2020-08-25 11:20:00,52.89,52.91,52.86,52.9,6840.0,44.7357,44.7526,44.7103,44.7442,6840.0
2020-08-25 11:25:00,52.91,52.96,52.85,52.91,27507.0,44.7526,44.7949,44.7019,44.7526,27507.0
2020-08-25 11:30:00,52.91,52.92,52.82,52.88,11213.0,44.7526,44.7611,44.6765,44.7273,11213.0
2020-08-25 11:35:00,52.86,52.88,52.82,52.82,6087.0,44.7103,44.7273,44.6765,44.6765,6087.0
2020-08-25 11:40:00,52.81,52.88,52.78,52.78,21195.0,44.668,44.7273,44.6427,44.6427,21195.0
2020-08-25 11:45:00,52.79,52.79,52.66,52.73,58225.0,44.6511,44.6511,44.5412,44.6004,58225.0
2020-08-25 11:50:00,52.74,52.81,52.73,52.78,18198.0,44.6088,44.668,44.6004,44.6427,18198.0
2020-08-25 11:55:00,52.78,52.82,52.77,52.79,13864.0,44.6427,44.6765,44.6342,44.6511,13864.0
2020-08-25 12:00:00,52.79,52.86,52.76,52.86,8689.0,44.6511,44.7103,44.6258,44.7103,8689.0
2020-08-25 12:05:00,52.85,52.91,52.82,52.87,36568.0,44.7019,44.7526,44.6765,44.7188,36568.0
2020-08-25 12:10:00,52.87,52.88,52.79,52.82,11822.0,44.7188,44.7273,44.6511,44.6765,11822.0
2020-08-25 12:15:00,52.84,52.87,52.83,52.87,3894.0,44.6934,44.7188,44.685,44.7188,3894.0
2020-08-25 12:20:00,52.88,52.91,52.87,52.89,8190.0,44.7273,44.7526,44.7188,44.7357,8190.0
2020-08-25 12:25:00,52.9,52.92,52.88,52.9,8382.0,44.7442,44.7611,44.7273,44.7442,8382.0
2020-08-25 12:30:00,52.88,52.88,52.81,52.86,15152.0,44.7273,44.7273,44.668,44.7103,15152.0
2020-08-25 12:35:00,52.85,52.86,52.82,52.85,14035.0,44.7019,44.7103,44.6765,44.7019,14035.0
2020-08-25 12:40:00,52.85,52.89,52.84,52.89,19102.0,44.7019,44.7357,44.6934,44.7357,19102.0
2020-08-25 12:45:00,52.89,52.94,52.88,52.92,12188.0,44.7357,44.778,44.7273,44.7611,12188.0
2020-08-25 12:50:00,52.91,52.92,52.88,52.89,8353.0,44.7526,44.7611,44.7273,44.7357,8353.0
2020-08-25 12:55:00,52.9,52.92,52.88,52.92,13353.0,44.7442,44.7611,44.7273,44.7611,13353.0
2020-08-25 13:00:00,52.91,52.93,52.89,52.9,12813.0,44.7526,44.7695,44.7357,44.7442,12813.0
2020-08-25 13:05:00,52.89,52.9,52.75,52.79,34930.0,44.7357,44.7442,44.6173,44.6511,34930.0
2020-08-25 13:10:00,52.78,52.78,52.74,52.75,15773.0,44.6427,44.6427,44.6088,44.6173,15773.0
2020-08-25 13:15:00,52.75,52.78,52.75,52.77,11998.0,44.6173,44.6427,44.6173,44.6342,11998.0
2020-08-25 13:20:00,52.77,52.82,52.74,52.82,10967.0,44.6342,44.6765,44.6088,44.6765,10967.0
2020-08-25 13:25:00,52.84,52.86,52.83,52.86,16996.0,44.6934,44.7103,44.685,44.7103,16996.0
2020-08-25 13:30:00,52.87,52.9,52.85,52.89,9256.0,44.7188,44.7442,44.7019,44.7357,9256.0
2020-08-25 13:35:00,52.9,52.98,52.85,52.92,42134.0,44.7442,44.8118,44.7019,44.7611,42134.0
2020-08-25 13:40:00,52.92,52.92,52.87,52.88,21623.0,44.7611,44.7611,44.7188,44.7273,21623.0
2020-08-25 13:45:00,52.88,52.88,52.81,52.84,14962.0,44.7273,44.7273,44.668,44.6934,14962.0
2020-08-25 13:50:00,52.85,52.87,52.84,52.86,4594.0,44.7019,44.7188,44.6934,44.7103,4594.0
2020-08-25 13:55:00,52.85,52.89,52.85,52.87,8370.0,44.7019,44.7357,44.7019,44.7188,8370.0
2020-08-25 14:00:00,52.87,52.92,52.86,52.9,14378.0,44.7188,44.7611,44.7103,44.7442,14378.0
2020-08-25 14:05:00,52.91,52.91,52.86,52.87,9237.0,44.7526,44.7526,44.7103,44.7188,9237.0
2020-08-25 14:10:00,52.85,52.88,52.85,52.88,11564.0,44.7019,44.7273,44.7019,44.7273,11564.0
2020-08-25 14:15:00,52.86,52.88,52.83,52.88,9047.0,44.7103,44.7273,44.685,44.7273,9047.0
2020-08-25 14:20:00,52.88,52.9,52.88,52.88,10740.0,44.7273,44.7442,44.7273,44.7273,10740.0
2020-08-25 14:25:00,52.89,52.92,52.89,52.92,14982.0,44.7357,44.7611,44.7357,44.7611,14982.0
2020-08-25 14:30:00,52.91,52.92,52.88,52.92,8667.0,44.7526,44.7611,44.7273,44.7611,8667.0
2020-08-25 14:35:00,52.91,52.92,52.83,52.84,18904.0,44.7526,44.7611,44.685,44.6934,18904.0
2020-08-25 14:40:00,52.82,52.84,52.76,52.76,47284.0,44.6765,44.6934,44.6258,44.6258,47284.0
2020-08-25 14:45:00,52.76,52.86,52.76,52.85,14902.0,44.6258,44.7103,44.6258,44.7019,14902.0
2020-08-25 14:50:00,52.84,52.85,52.79,52.8,11522.0,44.6934,44.7019,44.6511,44.6596,11522.0
2020-08-25 14:55:00,52.79,52.82,52.78,52.78,11781.0,44.6511,44.6765,44.6427,44.6427,11781.0
2020-08-25 15:00:00,52.79,52.82,52.78,52.78,10527.0,44.6511,44.6765,44.6427,44.6427,10527.0
2020-08-25 15:05:00,52.79,52.86,52.78,52.84,14781.0,44.6511,44.7103,44.6427,44.6934,14781.0
2020-08-25 15:10:00,52.84,52.86,52.82,52.86,19409.0,44.6934,44.7103,44.6765,44.7103,19409.0
2020-08-25 15:15:00,52.85,52.89,52.84,52.89,11535.0,44.7019,44.7357,44.6934,44.7357,11535.0
2020-08-25 15:20:00,52.9,52.94,52.86,52.94,18404.0,44.7442,44.778,44.7103,44.778,18404.0
2020-08-25 15:25:00,52.94,52.96,52.93,52.95,19529.0,44.778,44.7949,44.7695,44.7865,19529.0
2020-08-25 15:30:00,52.95,52.98,52.88,52.9,47252.0,44.7865,44.8118,44.7273,44.7442,47252.0
2020-08-25 15:35:00,52.9,52.92,52.88,52.9,27207.0,44.7442,44.7611,44.7273,44.7442,27207.0
2020-08-25 15:40:00,52.9,52.9,52.85,52.89,24137.0,44.7442,44.7442,44.7019,44.7357,24137.0
2020-08-25 15:45:00,52.89,52.97,52.88,52.97,150700.0,44.7357,44.8034,44.7273,44.8034,150700.0
2020-08-25 15:50:00,52.97,53.06,52.96,53.0,242997.0,44.8034,44.8795,44.7949,44.8287,242997.0
2020-08-25 15:55:00,53.0,53.07,52.94,53.03,198378.0,44.8287,44.888,44.778,44.8541,198378.0
2020-08-26 09:30:00,53.03,53.04,52.67,52.75,65544.0,44.8541,44.8626,44.5496,44.6173,65544.0
2020-08-26 09:35:00,52.76,52.85,52.74,52.82,14182.0,44.6258,44.7019,44.6088,44.6765,14182.0
2020-08-26 09:40:00,52.81,52.89,52.69,52.87,19979.0,44.668,44.7357,44.5665,44.7188,19979.0
2020-08-26 09:45:00,52.84,52.89,52.78,52.81,27913.0,44.6934,44.7357,44.6427,44.668,27913.0
2020-08-26 09:50:00,52.8,52.87,52.8,52.83,15904.0,44.6596,44.7188,44.6596,44.685,15904.0
2020-08-26 09:55:00,52.82,52.85,52.81,52.82,11456.0,44.6765,44.7019,44.668,44.6765,11456.0
2020-08-26 10:00:00,52.83,52.91,52.79,52.89,33306.0,44.685,44.7526,44.6511,44.7357,33306.0
2020-08-26 10:05:00,52.9,53.0,52.89,52.98,44475.0,44.7442,44.8287,44.7357,44.8118,44475.0
2020-08-26 10:10:00,52.98,53.0,52.89,52.93,43300.0,44.8118,44.8287,44.7357,44.7695,43300.0
2020-08-26 10:15:00,52.93,52.96,52.87,52.91,12731.0,44.7695,44.7949,44.7188,44.7526,12731.0
2020-08-26 10:20:00,52.89,52.89,52.8,52.83,18746.0,44.7357,44.7357,44.6596,44.685,18746.0
2020-08-26 10:25:00,52.8,52.85,52.79,52.85,10876.0,44.6596,44.7019,44.6511,44.7019,10876.0
2020-08-26 10:30:00,52.85,52.92,52.85,52.9,8411.0,44.7019,44.7611,44.7019,44.7442,8411.0
2020-08-26 10:35:00,52.9,52.95,52.9,52.9,14864.0,44.7442,44.7865,44.7442,44.7442,14864.0
2020-08-26 10:40:00,52.91,52.95,52.9,52.93,12542.0,44.7526,44.7865,44.7442,44.7695,12542.0
2020-08-26 10:45:00,52.93,53.03,52.93,53.01,68352.0,44.7695,44.8541,44.7695,44.8372,68352.0
2020-08-26 10:50:00,53.01,53.02,52.91,52.95,43364.0,44.8372,44.8457,44.7526,44.7865,43364.0
2020-08-26 10:55:00,52.94,52.95,52.9,52.95,6254.0,44.778,44.7865,44.7442,44.7865,6254.0
2020-08-26 11:00:00,52.95,52.97,52.92,52.96,23566.0,44.7865,44.8034,44.7611,44.7949,23566.0
2020-08-26 11:05:00,52.95,52.96,52.88,52.91,20321.0,44.7865,44.7949,44.7273,44.7526,20321.0
2020-08-26 11:10:00,52.91,52.97,52.9,52.95,34961.0,44.7526,44.8034,44.7442,44.7865,34961.0
2020-08-26 11:15:00,52.96,53.0,52.92,52.93,20317.0,44.7949,44.8287,44.7611,44.7695,20317.0
2020-08-26 11:20:00,52.93,52.99,52.92,52.93,12869.0,44.7695,44.8203,44.7611,44.7695,12869.0
2020-08-26 11:25:00,52.93,52.95,52.9,52.91,10705.0,44.7695,44.7865,44.7442,44.7526,10705.0
2020-08-26 11:30:00,52.9,52.92,52.86,52.91,9944.0,44.7442,44.7611,44.7103,44.7526,9944.0
2020-08-26 11:35:00,52.91,52.92,52.87,52.89,15808.0,44.7526,44.7611,44.7188,44.7357,15808.0
2020-08-26 11:40:00,52.89,52.96,52.88,52.96,12051.0,44.7357,44.7949,44.7273,44.7949,12051.0
2020-08-26 11:45:00,52.97,53.0,52.95,52.95,21676.0,44.8034,44.8287,44.7865,44.7865,21676.0
2020-08-26 11:50:00,52.96,52.96,52.93,52.96,33575.0,44.7949,44.7949,44.7695,44.7949,33575.0
2020-08-26 11:55:00,52.96,52.98,52.94,52.98,45408.0,44.7949,44.8118,44.778,44.8118,45408.0
2020-08-26 12:00:00,52.98,53.01,52.91,52.91,36256.0,44.8118,44.8372,44.7526,44.7526,36256.0
2020-08-26 12:05:00,52.91,52.96,52.91,52.94,13077.0,44.7526,44.7949,44.7526,44.778,13077.0
2020-08-26 12:10:00,52.92,52.95,52.91,52.95,10982.0,44.7611,44.7865,44.7526,44.7865,10982.0
2020-08-26 12:15:00,52.95,53.12,52.93,53.1,40657.0,44.7865,44.9302,44.7695,44.9133,40657.0
2020-08-26 12:20:00,53.11,53.22,53.11,53.22,24890.0,44.9218,45.0148,44.9218,45.0148,24890.0
2020-08-26 12:25:00,53.22,53.23,53.21,53.23,12746.0,45.0148,45.0233,45.0064,45.0233,12746.0
2020-08-26 12:30:00,53.23,53.38,53.22,53.35,35032.0,45.0233,45.1502,45.0148,45.1248,35032.0
2020-08-26 12:35:00,53.36,53.41,53.35,53.38,53563.0,45.1332,45.1755,45.1248,45.1502,53563.0
2020-08-26 12:40:00,53.38,53.42,53.33,53.34,56762.0,45.1502,45.184,45.1079,45.1163,56762.0
2020-08-26 12:45:00,53.32,53.41,53.31,53.38,37856.0,45.0994,45.1755,45.091,45.1502,37856.0
2020-08-26 12:50:00,53.38,53.38,53.33,53.38,54700.0,45.1502,45.1502,45.1079,45.1502,54700.0
2020-08-26 12:55:00,53.38,53.39,53.34,53.37,45022.0,45.1502,45.1586,45.1163,45.1417,45022.0
2020-08-26 13:00:00,53.37,53.39,53.34,53.38,29956.0,45.1417,45.1586,45.1163,45.1502,29956.0
2020-08-26 13:05:00,53.38,53.44,53.37,53.38,48667.0,45.1502,45.2009,45.1417,45.1502,48667.0
2020-08-26 13:10:00,53.37,53.39,53.3,53.33,33282.0,45.1417,45.1586,45.0825,45.1079,33282.0
2020-08-26 13:15:00,53.31,53.36,53.31,53.33,17667.0,45.091,45.1332,45.091,45.1079,17667.0
2020-08-26 13:20:00,53.32,53.33,53.28,53.32,18001.0,45.0994,45.1079,45.0656,45.0994,18001.0
2020-08-26 13:25:00,53.32,53.32,53.24,53.25,46616.0,45.0994,45.0994,45.0317,45.0402,46616.0
2020-08-26 13:30:00,53.25,53.26,53.24,53.25,35062.0,45.0402,45.0487,45.0317,45.0402,35062.0
2020-08-26 13:35:00,53.26,53.44,53.24,53.41,181599.0,45.0487,45.2009,45.0317,45.1755,181599.0
2020-08-26 13:40:00,53.42,53.63,53.42,53.44,67368.0,45.184,45.3616,45.184,45.2009,67368.0
2020-08-26 13:45:00,53.43,53.49,53.39,53.45,30748.0,45.1925,45.2432,45.1586,45.2094,30748.0
2020-08-26 13:50:00,53.47,53.82,53.46,53.81,39221.0,45.2263,45.5223,45.2178,45.5139,39221.0
2020-08-26 13:55:00,53.83,53.84,53.72,53.78,18334.0,45.5308,45.5392,45.4377,45.4885,18334.0
2020-08-26 14:00:00,53.78,53.82,53.67,53.82,16224.0,45.4885,45.5223,45.3955,45.5223,16224.0
2020-08-26 14:05:00,53.8,53.9,53.77,53.9,26269.0,45.5054,45.59,45.48,45.59,26269.0
2020-08-26 14:10:00,53.91,53.95,53.89,53.94,17089.0,45.5985,45.6323,45.5815,45.6238,17089.0
2020-08-26 14:15:00,53.93,54.03,53.92,54.03,23068.0,45.6154,45.6999,45.6069,45.6999,23068.0
2020-08-26 14:20:00,54.04,54.13,54.01,54.09,20649.0,45.7084,45.7845,45.683,45.7507,20649.0
2020-08-26 14:25:00,54.09,54.12,54.01,54.02,14052.0,45.7507,45.7761,45.683,45.6915,14052.0
2020-08-26 14:30:00,54.05,54.06,53.94,53.95,16826.0,45.7169,45.7253,45.6238,45.6323,16826.0
2020-08-26 14:35:00,53.95,53.96,53.82,53.88,22617.0,45.6323,45.6407,45.5223,45.5731,22617.0
2020-08-26 14:40:00,53.88,53.92,53.81,53.82,18895.0,45.5731,45.6069,45.5139,45.5223,18895.0
2020-08-26 14:45:00,53.82,53.9,53.82,53.87,13736.0,45.5223,45.59,45.5223,45.5646,13736.0
2020-08-26 14:50:00,53.87,54.05,53.86,54.01,26570.0,45.5646,45.7169,45.5562,45.683,26570.0
2020-08-26 14:55:00,54.01,54.01,53.92,53.96,22164.0,45.683,45.683,45.6069,45.6407,22164.0
2020-08-26 15:00:00,53.97,54.12,53.92,54.11,37583.0,45.6492,45.7761,45.6069,45.7676,37583.0
2020-08-26 15:05:00,54.11,54.13,54.03,54.09,15230.0,45.7676,45.7845,45.6999,45.7507,15230.0
2020-08-26 15:10:00,54.08,54.12,54.08,54.11,15625.0,45.7422,45.7761,45.7422,45.7676,15625.0
2020-08-26 15:15:00,54.12,54.15,54.08,54.11,28603.0,45.7761,45.8014,45.7422,45.7676,28603.0
2020-08-26 15:20:00,54.1,54.19,54.1,54.17,19370.0,45.7592,45.8353,45.7592,45.8184,19370.0
2020-08-26 15:25:00,54.17,54.18,54.11,54.11,13466.0,45.8184,45.8268,45.7676,45.7676,13466.0
2020-08-26 15:30:00,54.12,54.14,54.04,54.06,27429.0,45.7761,45.793,45.7084,45.7253,27429.0
2020-08-26 15:35:00,54.06,54.17,54.04,54.06,35999.0,45.7253,45.8184,45.7084,45.7253,35999.0
2020-08-26 15:40:00,54.05,54.06,53.97,54.0,23822.0,45.7169,45.7253,45.6492,45.6746,23822.0
2020-08-26 15:45:00,53.99,54.08,53.99,54.03,35394.0,45.6661,45.7422,45.6661,45.6999,35394.0
2020-08-26 15:50:00,54.02,54.05,53.98,54.04,40629.0,45.6915,45.7169,45.6577,45.7084,40629.0
2020-08-26 15:55:00,54.04,54.09,53.94,54.09,116287.0,45.7084,45.7507,45.6238,45.7507,116287.0
2020-08-27 09:30:00,53.93,54.24,53.82,53.95,116714.0,45.6154,45.8776,45.5223,45.6323,116714.0
2020-08-27 09:35:00,53.94,54.02,53.79,53.89,31396.0,45.6238,45.6915,45.497,45.5815,31396.0
2020-08-27 09:40:00,53.93,54.15,53.93,54.15,15242.0,45.6154,45.8014,45.6154,45.8014,15242.0
2020-08-27 09:45:00,54.17,54.21,54.09,54.1,24659.0,45.8184,45.8522,45.7507,45.7592,24659.0
2020-08-27 09:50:00,54.08,54.11,54.04,54.08,49093.0,45.7422,45.7676,45.7084,45.7422,49093.0
2020-08-27 09:55:00,54.07,54.09,54.02,54.07,19892.0,45.7338,45.7507,45.6915,45.7338,19892.0
2020-08-27 10:00:00,54.1,54.1,53.94,53.97,26263.0,45.7592,45.7592,45.6238,45.6492,26263.0
2020-08-27 10:05:00,53.95,53.97,53.61,53.66,37007.0,45.6323,45.6492,45.3447,45.387,37007.0
2020-08-27 10:10:00,53.65,53.68,53.48,53.49,41834.0,45.3785,45.4039,45.2347,45.2432,41834.0
2020-08-27 10:15:00,53.48,53.55,53.44,53.54,34413.0,45.2347,45.294,45.2009,45.2855,34413.0
2020-08-27 10:20:00,53.54,53.6,53.41,53.6,27376.0,45.2855,45.3362,45.1755,45.3362,27376.0
2020-08-27 10:25:00,53.58,53.67,53.56,53.66,19149.0,45.3193,45.3955,45.3024,45.387,19149.0
2020-08-27 10:30:00,53.67,53.79,53.64,53.74,15619.0,45.3955,45.497,45.3701,45.4547,15619.0
2020-08-27 10:35:00,53.74,53.74,53.54,53.65,18224.0,45.4547,45.4547,45.2855,45.3785,18224.0
2020-08-27 10:40:00,53.63,53.63,53.55,53.58,11655.0,45.3616,45.3616,45.294,45.3193,11655.0
2020-08-27 10:45:00,53.55,53.63,53.55,53.61,20362.0,45.294,45.3616,45.294,45.3447,20362.0
2020-08-27 10:50:00,53.6,53.84,53.59,53.82,13407.0,45.3362,45.5392,45.3278,45.5223,13407.0
2020-08-27 10:55:00,53.81,53.87,53.77,53.84,12529.0,45.5139,45.5646,45.48,45.5392,12529.0
2020-08-27 11:00:00,53.84,53.85,53.76,53.77,12740.0,45.5392,45.5477,45.4716,45.48,12740.0
2020-08-27 11:05:00,53.76,53.77,53.65,53.67,11311.0,45.4716,45.48,45.3785,45.3955,11311.0
2020-08-27 11:10:00,53.67,53.72,53.64,53.68,24557.0,45.3955,45.4377,45.3701,45.4039,24557.0
2020-08-27 11:15:00,53.69,53.72,53.65,53.69,10186.0,45.4124,45.4377,45.3785,45.4124,10186.0
2020-08-27 11:20:00,53.68,53.78,53.66,53.71,44075.0,45.4039,45.4885,45.387,45.4293,44075.0
2020-08-27 11:25:00,53.71,53.79,53.69,53.72,24995.0,45.4293,45.497,45.4124,45.4377,24995.0
2020-08-27 11:30:00,53.71,53.72,53.59,53.66,21099.0,45.4293,45.4377,45.3278,45.387,21099.0
2020-08-27 11:35:00,53.67,53.79,53.66,53.79,10715.0,45.3955,45.497,45.387,45.497,10715.0
2020-08-27 11:40:00,53.79,53.83,53.77,53.83,27742.0,45.497,45.5308,45.48,45.5308,27742.0
2020-08-27 11:45:00,53.83,53.84,53.79,53.81,20059.0,45.5308,45.5392,45.497,45.5139,20059.0
2020-08-27 11:50:00,53.8,53.85,53.77,53.85,14054.0,45.5054,45.5477,45.48,45.5477,14054.0
2020-08-27 11:55:00,53.84,53.93,53.83,53.93,18528.0,45.5392,45.6154,45.5308,45.6154,18528.0
2020-08-27 12:00:00,53.93,54.04,53.93,54.04,23279.0,45.6154,45.7084,45.6154,45.7084,23279.0
2020-08-27 12:05:00,54.04,54.14,54.04,54.14,19067.0,45.7084,45.793,45.7084,45.793,19067.0
2020-08-27 12:10:00,54.14,54.16,54.1,54.11,13352.0,45.793,45.8099,45.7592,45.7676,13352.0
2020-08-27 12:15:00,54.11,54.12,53.99,54.06,13888.0,45.7676,45.7761,45.6661,45.7253,13888.0
2020-08-27 12:20:00,54.05,54.08,53.96,54.05,52357.0,45.7169,45.7422,45.6407,45.7169,52357.0
2020-08-27 12:25:00,54.06,54.1,53.92,53.94,21062.0,45.7253,45.7592,45.6069,45.6238,21062.0
2020-08-27 12:30:00,53.92,53.95,53.87,53.88,26189.0,45.6069,45.6323,45.5646,45.5731,26189.0
2020-08-27 12:35:00,53.89,53.89,53.62,53.69,31156.0,45.5815,45.5815,45.3532,45.4124,31156.0
2020-08-27 12:40:00,53.7,53.81,53.65,53.79,23426.0,45.4208,45.5139,45.3785,45.497,23426.0
2020-08-27 12:45:00,53.77,53.92,53.69,53.91,105377.0,45.48,45.6069,45.4124,45.5985,105377.0
2020-08-27 12:50:00,53.91,53.97,53.73,53.79,45891.0,45.5985,45.6492,45.4462,45.497,45891.0
2020-08-27 12:55:00,53.79,53.91,53.78,53.89,25389.0,45.497,45.5985,45.4885,45.5815,25389.0
2020-08-27 13:00:00,53.88,53.94,53.85,53.88,21922.0,45.5731,45.6238,45.5477,45.5731,21922.0
2020-08-27 13:05:00,53.87,53.97,53.82,53.97,12551.0,45.5646,45.6492,45.5223,45.6492,12551.0
2020-08-27 13:10:00,53.97,54.03,53.94,53.97,13873.0,45.6492,45.6999,45.6238,45.6492,13873.0
2020-08-27 13:15:00,53.97,54.11,53.96,54.09,16612.0,45.6492,45.7676,45.6407,45.7507,16612.0
2020-08-27 13:20:00,54.1,54.17,54.05,54.16,16766.0,45.7592,45.8184,45.7169,45.8099,16766.0
2020-08-27 13:25:00,54.17,54.22,54.16,54.17,15464.0,45.8184,45.8607,45.8099,45.8184,15464.0
2020-08-27 13:30:00,54.18,54.23,54.17,54.22,15521.0,45.8268,45.8691,45.8184,45.8607,15521.0
2020-08-27 13:35:00,54.23,54.25,54.19,54.2,26857.0,45.8691,45.886,45.8353,45.8437,26857.0
2020-08-27 13:40:00,54.2,54.28,54.16,54.16,86007.0,45.8437,45.9114,45.8099,45.8099,86007.0
2020-08-27 13:45:00,54.17,54.24,54.07,54.14,24668.0,45.8184,45.8776,45.7338,45.793,24668.0
2020-08-27 13:50:00,54.1,54.12,53.92,53.95,27909.0,45.7592,45.7761,45.6069,45.6323,27909.0
2020-08-27 13:55:00,53.94,54.05,53.94,54.0,13597.0,45.6238,45.7169,45.6238,45.6746,13597.0
2020-08-27 14:00:00,53.97,54.05,53.9,54.0,15998.0,45.6492,45.7169,45.59,45.6746,15998.0
2020-08-27 14:05:00,53.99,53.99,53.89,53.93,13951.0,45.6661,45.6661,45.5815,45.6154,13951.0
2020-08-27 14:10:00,53.93,53.94,53.88,53.92,11633.0,45.6154,45.6238,45.5731,45.6069,11633.0
2020-08-27 14:15:00,53.93,53.93,53.88,53.88,9445.0,45.6154,45.6154,45.5731,45.5731,9445.0
2020-08-27 14:20:00,53.88,53.95,53.87,53.93,21916.0,45.5731,45.6323,45.5646,45.6154,21916.0
2020-08-27 14:25:00,53.92,53.99,53.91,53.98,14806.0,45.6069,45.6661,45.5985,45.6577,14806.0
2020-08-27 14:30:00,53.99,54.01,53.95,53.96,13219.0,45.6661,45.683,45.6323,45.6407,13219.0
2020-08-27 14:35:00,53.97,54.05,53.93,53.97,14880.0,45.6492,45.7169,45.6154,45.6492,14880.0
2020-08-27 14:40:00,53.97,54.03,53.92,53.92,11892.0,45.6492,45.6999,45.6069,45.6069,11892.0
2020-08-27 14:45:00,53.91,53.94,53.85,53.88,9884.0,45.5985,45.6238,45.5477,45.5731,9884.0
2020-08-27 14:50:00,53.87,53.93,53.83,53.84,19475.0,45.5646,45.6154,45.5308,45.5392,19475.0
2020-08-27 14:55:00,53.85,53.9,53.85,53.88,12829.0,45.5477,45.59,45.5477,45.5731,12829.0
2020-08-27 15:00:00,53.9,53.92,53.85,53.87,12595.0,45.59,45.6069,45.5477,45.5646,12595.0
2020-08-27 15:05:00,53.87,53.91,53.78,53.91,20735.0,45.5646,45.5985,45.4885,45.5985,20735.0
2020-08-27 15:10:00,53.9,53.94,53.84,53.93,24714.0,45.59,45.6238,45.5392,45.6154,24714.0
2020-08-27 15:15:00,53.93,53.98,53.91,53.94,13375.0,45.6154,45.6577,45.5985,45.6238,13375.0
2020-08-27 15:20:00,53.93,53.96,53.75,53.8,17321.0,45.6154,45.6407,45.4631,45.5054,17321.0
2020-08-27 15:25:00,53.81,53.82,53.74,53.77,18432.0,45.5139,45.5223,45.4547,45.48,18432.0
2020-08-27 15:30:00,53.78,53.9,53.74,53.89,32988.0,45.4885,45.59,45.4547,45.5815,32988.0
2020-08-27 15:35:00,53.89,53.94,53.86,53.9,25400.0,45.5815,45.6238,45.5562,45.59,25400.0
2020-08-27 15:40:00,53.89,53.91,53.8,53.83,22445.0,45.5815,45.5985,45.5054,45.5308,22445.0
2020-08-27 15:45:00,53.83,53.85,53.73,53.75,51081.0,45.5308,45.5477,45.4462,45.4631,51081.0
2020-08-27 15:50:00,53.74,53.75,53.5,53.63,133369.0,45.4547,45.4631,45.2517,45.3616,133369.0
2020-08-27 15:55:00,53.63,53.63,53.48,53.53,139842.0,45.3616,45.3616,45.2347,45.277,139842.0
2020-08-28 09:30:00,53.7,53.75,53.56,53.57,69742.0,45.4208,45.4631,45.3024,45.3109,69742.0
2020-08-28 09:35:00,53.53,53.68,53.53,53.63,43223.0,45.277,45.4039,45.277,45.3616,43223.0
2020-08-28 09:40:00,53.63,53.73,53.5,53.59,28504.0,45.3616,45.4462,45.2517,45.3278,28504.0
2020-08-28 09:45:00,53.6,53.67,53.52,53.65,14210.0,45.3362,45.3955,45.2686,45.3785,14210.0
2020-08-28 09:50:00,53.65,53.66,53.54,53.54,67866.0,45.3785,45.387,45.2855,45.2855,67866.0
2020-08-28 09:55:00,53.54,53.54,53.4,53.46,20178.0,45.2855,45.2855,45.1671,45.2178,20178.0
2020-08-28 10:00:00,53.45,53.45,53.19,53.22,27109.0,45.2094,45.2094,44.9895,45.0148,27109.0
2020-08-28 10:05:00,53.23,53.32,53.16,53.25,33527.0,45.0233,45.0994,44.9641,45.0402,33527.0
2020-08-28 10:10:00,53.21,53.4,53.21,53.28,34247.0,45.0064,45.1671,45.0064,45.0656,34247.0
2020-08-28 10:15:00,53.24,53.26,53.13,53.22,33109.0,45.0317,45.0487,44.9387,45.0148,33109.0
2020-08-28 10:20:00,53.22,53.22,53.14,53.15,13340.0,45.0148,45.0148,44.9472,44.9556,13340.0
2020-08-28 10:25:00,53.15,53.16,53.07,53.07,20567.0,44.9556,44.9641,44.888,44.888,20567.0
2020-08-28 10:30:00,53.05,53.13,52.94,52.96,56472.0,44.871,44.9387,44.778,44.7949,56472.0
2020-08-28 10:35:00,52.95,52.95,52.81,52.89,55911.0,44.7865,44.7865,44.668,44.7357,55911.0
2020-08-28 10:40:00,52.88,53.1,52.88,53.02,20343.0,44.7273,44.9133,44.7273,44.8457,20343.0
2020-08-28 10:45:00,53.02,53.17,53.0,53.13,29084.0,44.8457,44.9725,44.8287,44.9387,29084.0
2020-08-28 10:50:00,53.16,53.16,53.03,53.05,13084.0,44.9641,44.9641,44.8541,44.871,13084.0
2020-08-28 10:55:00,53.05,53.05,52.96,53.01,29103.0,44.871,44.871,44.7949,44.8372,29103.0
2020-08-28 11:00:00,53.02,53.14,53.02,53.12,26265.0,44.8457,44.9472,44.8457,44.9302,26265.0
2020-08-28 11:05:00,53.1,53.13,53.04,53.04,19729.0,44.9133,44.9387,44.8626,44.8626,19729.0
2020-08-28 11:10:00,53.03,53.05,52.95,52.96,14083.0,44.8541,44.871,44.7865,44.7949,14083.0
2020-08-28 11:15:00,52.94,52.98,52.91,52.95,39876.0,44.778,44.8118,44.7526,44.7865,39876.0
2020-08-28 11:20:00,52.94,53.03,52.93,52.99,24603.0,44.778,44.8541,44.7695,44.8203,24603.0
2020-08-28 11:25:00,53.0,53.02,52.97,52.98,41397.0,44.8287,44.8457,44.8034,44.8118,41397.0
2020-08-28 11:30:00,52.99,53.03,52.97,53.01,26532.0,44.8203,44.8541,44.8034,44.8372,26532.0
2020-08-28 11:35:00,53.01,53.02,52.92,52.99,21202.0,44.8372,44.8457,44.7611,44.8203,21202.0
2020-08-28 11:40:00,53.0,53.19,52.99,53.18,21206.0,44.8287,44.9895,44.8203,44.981,21206.0
2020-08-28 11:45:00,53.17,53.17,53.02,53.05,14421.0,44.9725,44.9725,44.8457,44.871,14421.0
2020-08-28 11:50:00,53.05,53.14,53.05,53.12,10269.0,44.871,44.9472,44.871,44.9302,10269.0
2020-08-28 11:55:00,53.11,53.11,52.98,53.02,21373.0,44.9218,44.9218,44.8118,44.8457,21373.0
2020-08-28 12:00:00,53.03,53.18,53.03,53.17,18932.0,44.8541,44.981,44.8541,44.9725,18932.0
2020-08-28 12:05:00,53.19,53.22,53.18,53.19,7446.0,44.9895,45.0148,44.981,44.9895,7446.0
2020-08-28 12:10:00,53.19,53.2,53.16,53.18,9929.0,44.9895,44.9979,44.9641,44.981,9929.0
2020-08-28 12:15:00,53.18,53.2,53.16,53.17,6448.0,44.981,44.9979,44.9641,44.9725,6448.0
2020-08-28 12:20:00,53.19,53.22,53.16,53.16,7911.0,44.9895,45.0148,44.9641,44.9641,7911.0
2020-08-28 12:25:00,53.16,53.19,53.11,53.11,26269.0,44.9641,44.9895,44.9218,44.9218,26269.0
2020-08-28 12:30:00,53.12,53.12,53.05,53.07,16912.0,44.9302,44.9302,44.871,44.888,16912.0
2020-08-28 12:35:00,53.07,53.07,53.03,53.04,22092.0,44.888,44.888,44.8541,44.8626,22092.0
2020-08-28 12:40:00,53.04,53.08,53.03,53.05,12517.0,44.8626,44.8964,44.8541,44.871,12517.0
2020-08-28 12:45:00,53.06,53.07,53.01,53.02,11432.0,44.8795,44.888,44.8372,44.8457,11432.0
2020-08-28 12:50:00,53.02,53.03,52.99,53.02,21295.0,44.8457,44.8541,44.8203,44.8457,21295.0
2020-08-28 12:55:00,53.02,53.07,52.95,52.97,23574.0,44.8457,44.888,44.7865,44.8034,23574.0
2020-08-28 13:00:00,52.96,53.01,52.95,52.97,7512.0,44.7949,44.8372,44.7865,44.8034,7512.0
2020-08-28 13:05:00,52.98,52.98,52.89,52.93,29991.0,44.8118,44.8118,44.7357,44.7695,29991.0
2020-08-28 13:10:00,52.93,52.93,52.86,52.88,14816.0,44.7695,44.7695,44.7103,44.7273,14816.0
2020-08-28 13:15:00,52.88,52.92,52.86,52.87,18198.0,44.7273,44.7611,44.7103,44.7188,18198.0
2020-08-28 13:20:00,52.87,53.03,52.86,53.03,83406.0,44.7188,44.8541,44.7103,44.8541,83406.0
2020-08-28 13:25:00,53.02,53.02,52.93,52.93,16188.0,44.8457,44.8457,44.7695,44.7695,16188.0
2020-08-28 13:30:00,52.93,52.99,52.92,52.98,74988.0,44.7695,44.8203,44.7611,44.8118,74988.0
2020-08-28 13:35:00,52.99,53.05,52.97,53.02,104754.0,44.8203,44.871,44.8034,44.8457,104754.0
2020-08-28 13:40:00,53.01,53.03,52.98,53.0,21207.0,44.8372,44.8541,44.8118,44.8287,21207.0
2020-08-28 13:45:00,53.0,53.03,52.95,52.96,7327.0,44.8287,44.8541,44.7865,44.7949,7327.0
2020-08-28 13:50:00,52.96,53.05,52.96,53.04,24881.0,44.7949,44.871,44.7949,44.8626,24881.0
2020-08-28 13:55:00,53.05,53.17,53.05,53.12,97358.0,44.871,44.9725,44.871,44.9302,97358.0
2020-08-28 14:00:00,53.11,53.14,53.07,53.13,32353.0,44.9218,44.9472,44.888,44.9387,32353.0
2020-08-28 14:05:00,53.14,53.16,53.12,53.14,13826.0,44.9472,44.9641,44.9302,44.9472,13826.0
2020-08-28 14:10:00,53.15,53.15,53.1,53.12,18415.0,44.9556,44.9556,44.9133,44.9302,18415.0
2020-08-28 14:15:00,53.12,53.18,53.09,53.16,16425.0,44.9302,44.981,44.9049,44.9641,16425.0
2020-08-28 14:20:00,53.16,53.16,53.05,53.07,18702.0,44.9641,44.9641,44.871,44.888,18702.0
2020-08-28 14:25:00,53.08,53.1,53.03,53.09,19438.0,44.8964,44.9133,44.8541,44.9049,19438.0
2020-08-28 14:30:00,53.09,53.1,53.01,53.02,15304.0,44.9049,44.9133,44.8372,44.8457,15304.0
2020-08-28 14:35:00,53.02,53.09,53.01,53.08,10577.0,44.8457,44.9049,44.8372,44.8964,10577.0
2020-08-28 14:40:00,53.08,53.1,53.06,53.1,12411.0,44.8964,44.9133,44.8795,44.9133,12411.0
2020-08-28 14:45:00,53.09,53.09,53.05,53.07,21935.0,44.9049,44.9049,44.871,44.888,21935.0
2020-08-28 14:50:00,53.07,53.14,53.03,53.13,37128.0,44.888,44.9472,44.8541,44.9387,37128.0
2020-08-28 14:55:00,53.14,53.19,53.14,53.16,17200.0,44.9472,44.9895,44.9472,44.9641,17200.0
2020-08-28 15:00:00,53.16,53.18,53.11,53.13,14995.0,44.9641,44.981,44.9218,44.9387,14995.0
2020-08-28 15:05:00,53.13,53.17,53.09,53.1,18890.0,44.9387,44.9725,44.9049,44.9133,18890.0
2020-08-28 15:10:00,53.11,53.13,53.07,53.12,20268.0,44.9218,44.9387,44.888,44.9302,20268.0
2020-08-28 15:15:00,53.12,53.2,53.06,53.15,53880.0,44.9302,44.9979,44.8795,44.9556,53880.0
2020-08-28 15:20:00,53.15,53.19,53.1,53.15,26456.0,44.9556,44.9895,44.9133,44.9556,26456.0
2020-08-28 15:25:00,53.15,53.18,53.11,53.12,20277.0,44.9556,44.981,44.9218,44.9302,20277.0
2020-08-28 15:30:00,53.12,53.16,53.06,53.09,40470.0,44.9302,44.9641,44.8795,44.9049,40470.0
2020-08-28 15:35:00,53.09,53.13,53.05,53.12,26126.0,44.9049,44.9387,44.871,44.9302,26126.0
2020-08-28 15:40:00,53.13,53.13,53.0,53.03,49982.0,44.9387,44.9387,44.8287,44.8541,49982.0
2020-08-28 15:45:00,53.02,53.04,52.95,52.97,74923.0,44.8457,44.8626,44.7865,44.8034,74923.0
2020-08-28 15:50:00,52.96,53.02,52.95,52.99,73679.0,44.7949,44.8457,44.7865,44.8203,73679.0
2020-08-28 15:55:00,52.99,53.06,52.92,52.94,306838.0,44.8203,44.8795,44.7611,44.778,306838.0
2020-08-31 09:30:00,53.04,53.04,52.84,52.91,92048.0,44.8626,44.8626,44.6934,44.7526,92048.0
2020-08-31 09:35:00,52.92,53.14,52.85,53.14,62468.0,44.7611,44.9472,44.7019,44.9472,62468.0
2020-08-31 09:40:00,53.15,53.23,52.69,52.84,86501.0,44.9556,45.0233,44.5665,44.6934,86501.0
2020-08-31 09:45:00,52.84,53.01,52.79,52.99,112321.0,44.6934,44.8372,44.6511,44.8203,112321.0
2020-08-31 09:50:00,52.97,53.13,52.94,53.08,33269.0,44.8034,44.9387,44.778,44.8964,33269.0
2020-08-31 09:55:00,53.06,53.1,52.78,52.78,33861.0,44.8795,44.9133,44.6427,44.6427,33861.0
2020-08-31 10:00:00,52.77,53.08,52.77,53.05,50323.0,44.6342,44.8964,44.6342,44.871,50323.0
2020-08-31 10:05:00,53.05,53.19,53.03,53.18,33848.0,44.871,44.9895,44.8541,44.981,33848.0
2020-08-31 10:10:00,53.19,53.26,53.17,53.19,11634.0,44.9895,45.0487,44.9725,44.9895,11634.0
2020-08-31 10:15:00,53.19,53.33,53.14,53.32,41104.0,44.9895,45.1079,44.9472,45.0994,41104.0
2020-08-31 10:20:00,53.33,53.37,53.21,53.27,21724.0,45.1079,45.1417,45.0064,45.0571,21724.0
2020-08-31 10:25:00,53.28,53.29,53.11,53.18,14767.0,45.0656,45.074,44.9218,44.981,14767.0
2020-08-31 10:30:00,53.17,53.25,53.15,53.23,18247.0,44.9725,45.0402,44.9556,45.0233,18247.0
2020-08-31 10:35:00,53.21,53.35,53.2,53.29,29524.0,45.0064,45.1248,44.9979,45.074,29524.0
2020-08-31 10:40:00,53.3,53.36,53.28,53.29,13716.0,45.0825,45.1332,45.0656,45.074,13716.0
2020-08-31 10:45:00,53.29,53.35,53.24,53.35,34172.0,45.074,45.1248,45.0317,45.1248,34172.0
2020-08-31 10:50:00,53.35,53.38,53.13,53.16,32912.0,45.1248,45.1502,44.9387,44.9641,32912.0
2020-08-31 10:55:00,53.18,53.22,53.14,53.16,14284.0,44.981,45.0148,44.9472,44.9641,14284.0
2020-08-31 11:00:00,53.16,53.25,53.15,53.24,21331.0,44.9641,45.0402,44.9556,45.0317,21331.0
2020-08-31 11:05:00,53.23,53.27,53.17,53.22,13813.0,45.0233,45.0571,44.9725,45.0148,13813.0
2020-08-31 11:10:00,53.22,53.31,53.21,53.31,18445.0,45.0148,45.091,45.0064,45.091,18445.0
2020-08-31 11:15:00,53.31,53.38,53.29,53.36,18818.0,45.091,45.1502,45.074,45.1332,18818.0
2020-08-31 11:20:00,53.32,53.32,53.19,53.2,23023.0,45.0994,45.0994,44.9895,44.9979,23023.0
2020-08-31 11:25:00,53.22,53.27,53.18,53.21,15244.0,45.0148,45.0571,44.981,45.0064,15244.0
2020-08-31 11:30:00,53.21,53.24,53.16,53.2,20103.0,45.0064,45.0317,44.9641,44.9979,20103.0
2020-08-31 11:35:00,53.21,53.34,53.2,53.31,9701.0,45.0064,45.1163,44.9979,45.091,9701.0
2020-08-31 11:40:00,53.31,53.37,53.31,53.33,10387.0,45.091,45.1417,45.091,45.1079,10387.0
2020-08-31 11:45:00,53.35,53.37,53.31,53.35,15148.0,45.1248,45.1417,45.091,45.1248,15148.0
2020-08-31 11:50:00,53.36,53.44,53.36,53.42,28808.0,45.1332,45.2009,45.1332,45.184,28808.0
2020-08-31 11:55:00,53.41,53.45,53.35,53.37,13874.0,45.1755,45.2094,45.1248,45.1417,13874.0
2020-08-31 12:00:00,53.37,53.41,53.32,53.38,26059.0,45.1417,45.1755,45.0994,45.1502,26059.0
2020-08-31 12:05:00,53.37,53.42,53.37,53.4,13173.0,45.1417,45.184,45.1417,45.1671,13173.0
2020-08-31 12:10:00,53.4,53.41,53.28,53.3,33090.0,45.1671,45.1755,45.0656,45.0825,33090.0
2020-08-31 12:15:00,53.29,53.4,53.29,53.4,20220.0,45.074,45.1671,45.074,45.1671,20220.0
2020-08-31 12:20:00,53.4,53.42,53.32,53.33,10537.0,45.1671,45.184,45.0994,45.1079,10537.0
2020-08-31 12:25:00,53.32,53.32,53.25,53.3,10132.0,45.0994,45.0994,45.0402,45.0825,10132.0
2020-08-31 12:30:00,53.3,53.32,53.22,53.24,10249.0,45.0825,45.0994,45.0148,45.0317,10249.0
2020-08-31 12:35:00,53.24,53.26,53.21,53.23,10252.0,45.0317,45.0487,45.0064,45.0233,10252.0
2020-08-31 12:40:00,53.24,53.26,53.17,53.19,10484.0,45.0317,45.0487,44.9725,44.9895,10484.0
2020-08-31 12:45:00,53.19,53.23,53.16,53.19,12010.0,44.9895,45.0233,44.9641,44.9895,12010.0
2020-08-31 12:50:00,53.19,53.23,53.17,53.19,11009.0,44.9895,45.0233,44.9725,44.9895,11009.0
2020-08-31 12:55:00,53.18,53.2,53.14,53.14,13771.0,44.981,44.9979,44.9472,44.9472,13771.0
2020-08-31 13:00:00,53.15,53.18,53.14,53.17,4920.0,44.9556,44.981,44.9472,44.9725,4920.0
2020-08-31 13:05:00,53.17,53.19,53.12,53.15,12315.0,44.9725,44.9895,44.9302,44.9556,12315.0
2020-08-31 13:10:00,53.15,53.17,53.12,53.15,12649.0,44.9556,44.9725,44.9302,44.9556,12649.0
2020-08-31 13:15:00,53.16,53.22,53.15,53.22,24087.0,44.9641,45.0148,44.9556,45.0148,24087.0
2020-08-31 13:20:00,53.2,53.26,53.18,53.22,7078.0,44.9979,45.0487,44.981,45.0148,7078.0
2020-08-31 13:25:00,53.23,53.23,53.12,53.14,15349.0,45.0233,45.0233,44.9302,44.9472,15349.0
2020-08-31 13:30:00,53.15,53.21,53.11,53.2,8546.0,44.9556,45.0064,44.9218,44.9979,8546.0
2020-08-31 13:35:00,53.2,53.21,53.12,53.12,9191.0,44.9979,45.0064,44.9302,44.9302,9191.0
2020-08-31 13:40:00,53.11,53.15,53.08,53.09,6195.0,44.9218,44.9556,44.8964,44.9049,6195.0
2020-08-31 13:45:00,53.08,53.12,53.05,53.09,10286.0,44.8964,44.9302,44.871,44.9049,10286.0
2020-08-31 13:50:00,53.09,53.09,53.03,53.03,15559.0,44.9049,44.9049,44.8541,44.8541,15559.0
2020-08-31 13:55:00,53.02,53.06,53.01,53.06,18877.0,44.8457,44.8795,44.8372,44.8795,18877.0
2020-08-31 14:00:00,53.04,53.05,53.0,53.0,15784.0,44.8626,44.871,44.8287,44.8287,15784.0
2020-08-31 14:05:00,53.01,53.08,52.97,53.06,24535.0,44.8372,44.8964,44.8034,44.8795,24535.0
2020-08-31 14:10:00,53.06,53.11,53.04,53.08,29954.0,44.8795,44.9218,44.8626,44.8964,29954.0
2020-08-31 14:15:00,53.07,53.25,53.06,53.22,71990.0,44.888,45.0402,44.8795,45.0148,71990.0
2020-08-31 14:20:00,53.23,53.39,53.23,53.39,22212.0,45.0233,45.1586,45.0233,45.1586,22212.0
2020-08-31 14:25:00,53.38,53.39,53.3,53.34,17977.0,45.1502,45.1586,45.0825,45.1163,17977.0
2020-08-31 14:30:00,53.34,53.35,53.2,53.25,22580.0,45.1163,45.1248,44.9979,45.0402,22580.0
2020-08-31 14:35:00,53.25,53.25,53.14,53.16,21853.0,45.0402,45.0402,44.9472,44.9641,21853.0
2020-08-31 14:40:00,53.16,53.18,53.1,53.12,28576.0,44.9641,44.981,44.9133,44.9302,28576.0
2020-08-31 14:45:00,53.13,53.18,53.08,53.13,17361.0,44.9387,44.981,44.8964,44.9387,17361.0
2020-08-31 14:50:00,53.14,53.24,53.14,53.18,55011.0,44.9472,45.0317,44.9472,44.981,55011.0
2020-08-31 14:55:00,53.19,53.31,53.19,53.26,61294.0,44.9895,45.091,44.9895,45.0487,61294.0
2020-08-31 15:00:00,53.23,53.3,53.23,53.28,22487.0,45.0233,45.0825,45.0233,45.0656,22487.0
2020-08-31 15:05:00,53.28,53.37,53.27,53.37,16991.0,45.0656,45.1417,45.0571,45.1417,16991.0
2020-08-31 15:10:00,53.36,53.37,53.25,53.26,26883.0,45.1332,45.1417,45.0402,45.0487,26883.0
2020-08-31 15:15:00,53.24,53.27,53.19,53.2,14861.0,45.0317,45.0571,44.9895,44.9979,14861.0
2020-08-31 15:20:00,53.19,53.23,53.18,53.18,10184.0,44.9895,45.0233,44.981,44.981,10184.0
2020-08-31 15:25:00,53.19,53.21,53.12,53.15,16149.0,44.9895,45.0064,44.9302,44.9556,16149.0
2020-08-31 15:30:00,53.14,53.14,53.02,53.02,16715.0,44.9472,44.9472,44.8457,44.8457,16715.0
2020-08-31 15:35:00,53.04,53.15,53.02,53.1,18232.0,44.8626,44.9556,44.8457,44.9133,18232.0
2020-08-31 15:40:00,53.1,53.14,53.02,53.12,61809.0,44.9133,44.9472,44.8457,44.9302,61809.0
2020-08-31 15:45:00,53.12,53.21,53.11,53.19,25433.0,44.9302,45.0064,44.9218,44.9895,25433.0
2020-08-31 15:50:00,53.16,53.19,53.11,53.11,55606.0,44.9641,44.9895,44.9218,44.9218,55606.0
2020-08-31 15:55:00,53.11,53.12,52.94,52.97,97047.0,44.9218,44.9302,44.778,44.8034,97047.0
2020-09-01 09:30:00,53.3,53.35,52.94,53.03,94190.0,45.0825,45.1248,44.778,44.8541,94190.0
2020-09-01 09:35:00,53.03,53.3,52.99,53.28,44085.0,44.8541,45.0825,44.8203,45.0656,44085.0
2020-09-01 09:40:00,53.27,53.35,53.2,53.29,16773.0,45.0571,45.1248,44.9979,45.074,16773.0
2020-09-01 09:45:00,53.26,53.35,53.2,53.31,18198.0,45.0487,45.1248,44.9979,45.091,18198.0
2020-09-01 09:50:00,53.32,53.38,53.28,53.34,31268.0,45.0994,45.1502,45.0656,45.1163,31268.0
2020-09-01 09:55:00,53.33,53.38,53.26,53.31,31580.0,45.1079,45.1502,45.0487,45.091,31580.0
2020-09-01 10:00:00,53.35,53.37,53.19,53.25,59912.0,45.1248,45.1417,44.9895,45.0402,59912.0
2020-09-01 10:05:00,53.26,53.35,53.22,53.34,19948.0,45.0487,45.1248,45.0148,45.1163,19948.0
2020-09-01 10:10:00,53.33,53.35,53.13,53.16,44801.0,45.1079,45.1248,44.9387,44.9641,44801.0
2020-09-01 10:15:00,53.2,53.33,53.19,53.33,13201.0,44.9979,45.1079,44.9895,45.1079,13201.0
2020-09-01 10:20:00,53.34,53.36,53.3,53.35,20462.0,45.1163,45.1332,45.0825,45.1248,20462.0
2020-09-01 10:25:00,53.35,53.41,53.32,53.35,78657.0,45.1248,45.1755,45.0994,45.1248,78657.0
2020-09-01 10:30:00,53.35,53.35,53.3,53.33,18111.0,45.1248,45.1248,45.0825,45.1079,18111.0
2020-09-01 10:35:00,53.35,53.35,53.3,53.35,12247.0,45.1248,45.1248,45.0825,45.1248,12247.0
2020-09-01 10:40:00,53.34,53.36,53.3,53.31,25818.0,45.1163,45.1332,45.0825,45.091,25818.0
2020-09-01 10:45:00,53.32,53.32,53.25,53.26,13303.0,45.0994,45.0994,45.0402,45.0487,13303.0
2020-09-01 10:50:00,53.28,53.33,53.25,53.25,14197.0,45.0656,45.1079,45.0402,45.0402,14197.0
2020-09-01 10:55:00,53.26,53.34,53.22,53.32,15989.0,45.0487,45.1163,45.0148,45.0994,15989.0
2020-09-01 11:00:00,53.33,53.34,53.26,53.28,14726.0,45.1079,45.1163,45.0487,45.0656,14726.0
2020-09-01 11:05:00,53.28,53.33,53.25,53.28,13416.0,45.0656,45.1079,45.0402,45.0656,13416.0
2020-09-01 11:10:00,53.3,53.32,53.24,53.29,11414.0,45.0825,45.0994,45.0317,45.074,11414.0
2020-09-01 11:15:00,53.3,53.34,53.29,53.32,16911.0,45.0825,45.1163,45.074,45.0994,16911.0
2020-09-01 11:20:00,53.32,53.33,53.16,53.17,16324.0,45.0994,45.1079,44.9641,44.9725,16324.0
2020-09-01 11:25:00,53.17,53.2,53.09,53.18,11596.0,44.9725,44.9979,44.9049,44.981,11596.0
2020-09-01 11:30:00,53.16,53.17,53.11,53.16,10339.0,44.9641,44.9725,44.9218,44.9641,10339.0
2020-09-01 11:35:00,53.21,53.31,53.21,53.29,10765.0,45.0064,45.091,45.0064,45.074,10765.0
2020-09-01 11:40:00,53.3,53.36,53.29,53.35,96885.0,45.0825,45.1332,45.074,45.1248,96885.0
2020-09-01 11:45:00,53.35,53.35,53.3,53.34,16953.0,45.1248,45.1248,45.0825,45.1163,16953.0
2020-09-01 11:50:00,53.35,53.36,53.28,53.33,36673.0,45.1248,45.1332,45.0656,45.1079,36673.0
2020-09-01 11:55:00,53.34,53.34,53.22,53.22,19914.0,45.1163,45.1163,45.0148,45.0148,19914.0
2020-09-01 12:00:00,53.23,53.35,53.23,53.35,30721.0,45.0233,45.1248,45.0233,45.1248,30721.0
2020-09-01 12:05:00,53.35,53.36,53.32,53.34,8332.0,45.1248,45.1332,45.0994,45.1163,8332.0
2020-09-01 12:10:00,53.35,53.35,53.33,53.35,13758.0,45.1248,45.1248,45.1079,45.1248,13758.0
2020-09-01 12:15:00,53.35,53.35,53.32,53.35,16217.0,45.1248,45.1248,45.0994,45.1248,16217.0
2020-09-01 12:20:00,53.34,53.35,53.33,53.34,15246.0,45.1163,45.1248,45.1079,45.1163,15246.0
2020-09-01 12:25:00,53.34,53.36,53.32,53.33,14558.0,45.1163,45.1332,45.0994,45.1079,14558.0
2020-09-01 12:30:00,53.32,53.36,53.31,53.33,23371.0,45.0994,45.1332,45.091,45.1079,23371.0
2020-09-01 12:35:00,53.33,53.36,53.31,53.35,10910.0,45.1079,45.1332,45.091,45.1248,10910.0
2020-09-01 12:40:00,53.35,53.36,53.33,53.35,28132.0,45.1248,45.1332,45.1079,45.1248,28132.0
2020-09-01 12:45:00,53.35,53.35,53.31,53.34,19892.0,45.1248,45.1248,45.091,45.1163,19892.0
2020-09-01 12:50:00,53.33,53.35,53.3,53.3,9232.0,45.1079,45.1248,45.0825,45.0825,9232.0
2020-09-01 12:55:00,53.3,53.35,53.27,53.35,19620.0,45.0825,45.1248,45.0571,45.1248,19620.0
2020-09-01 13:00:00,53.35,53.36,53.32,53.34,24385.0,45.1248,45.1332,45.0994,45.1163,24385.0
2020-09-01 13:05:00,53.34,53.35,53.28,53.31,11074.0,45.1163,45.1248,45.0656,45.091,11074.0
2020-09-01 13:10:00,53.31,53.33,53.3,53.31,9625.0,45.091,45.1079,45.0825,45.091,9625.0
2020-09-01 13:15:00,53.32,53.33,53.3,53.32,5172.0,45.0994,45.1079,45.0825,45.0994,5172.0
2020-09-01 13:20:00,53.32,53.33,53.27,53.27,9063.0,45.0994,45.1079,45.0571,45.0571,9063.0
2020-09-01 13:25:00,53.27,53.29,53.25,53.29,12612.0,45.0571,45.074,45.0402,45.074,12612.0
2020-09-01 13:30:00,53.29,53.34,53.28,53.33,11418.0,45.074,45.1163,45.0656,45.1079,11418.0
2020-09-01 13:35:00,53.33,53.36,53.33,53.35,36382.0,45.1079,45.1332,45.1079,45.1248,36382.0
2020-09-01 13:40:00,53.35,53.36,53.34,53.35,11064.0,45.1248,45.1332,45.1163,45.1248,11064.0
2020-09-01 13:45:00,53.35,53.36,53.34,53.35,36623.0,45.1248,45.1332,45.1163,45.1248,36623.0
2020-09-01 13:50:00,53.35,53.35,53.3,53.34,10246.0,45.1248,45.1248,45.0825,45.1163,10246.0
2020-09-01 13:55:00,53.34,53.35,53.31,53.35,9135.0,45.1163,45.1248,45.091,45.1248,9135.0
2020-09-01 14:00:00,53.34,53.36,53.33,53.35,21148.0,45.1163,45.1332,45.1079,45.1248,21148.0
2020-09-01 14:05:00,53.35,53.35,53.32,53.33,21222.0,45.1248,45.1248,45.0994,45.1079,21222.0
2020-09-01 14:10:00,53.33,53.49,53.32,53.45,78508.0,45.1079,45.2432,45.0994,45.2094,78508.0
2020-09-01 14:15:00,53.46,53.59,53.44,53.59,39441.0,45.2178,45.3278,45.2009,45.3278,39441.0
2020-09-01 14:20:00,53.59,53.64,53.58,53.61,27774.0,45.3278,45.3701,45.3193,45.3447,27774.0
2020-09-01 14:25:00,53.6,53.68,53.59,53.65,12530.0,45.3362,45.4039,45.3278,45.3785,12530.0
2020-09-01 14:30:00,53.66,53.72,53.66,53.66,17094.0,45.387,45.4377,45.387,45.387,17094.0
2020-09-01 14:35:00,53.66,53.66,53.58,53.63,22294.0,45.387,45.387,45.3193,45.3616,22294.0
2020-09-01 14:40:00,53.62,53.69,53.62,53.66,22201.0,45.3532,45.4124,45.3532,45.387,22201.0
2020-09-01 14:45:00,53.64,53.64,53.56,53.6,12066.0,45.3701,45.3701,45.3024,45.3362,12066.0
2020-09-01 14:50:00,53.6,53.66,53.59,53.63,20123.0,45.3362,45.387,45.3278,45.3616,20123.0
2020-09-01 14:55:00,53.64,53.71,53.62,53.7,34858.0,45.3701,45.4293,45.3532,45.4208,34858.0
2020-09-01 15:00:00,53.71,53.72,53.64,53.64,14448.0,45.4293,45.4377,45.3701,45.3701,14448.0
2020-09-01 15:05:00,53.65,53.69,53.64,53.66,13171.0,45.3785,45.4124,45.3701,45.387,13171.0
2020-09-01 15:10:00,53.67,53.68,53.55,53.58,13503.0,45.3955,45.4039,45.294,45.3193,13503.0
2020-09-01 15:15:00,53.6,53.63,53.58,53.62,13308.0,45.3362,45.3616,45.3193,45.3532,13308.0
2020-09-01 15:20:00,53.62,53.63,53.57,53.59,10466.0,45.3532,45.3616,45.3109,45.3278,10466.0
2020-09-01 15:25:00,53.59,53.6,53.44,53.5,61089.0,45.3278,45.3362,45.2009,45.2517,61089.0
2020-09-01 15:30:00,53.49,53.57,53.49,53.55,15313.0,45.2432,45.3109,45.2432,45.294,15313.0
2020-09-01 15:35:00,53.55,53.59,53.54,53.55,23966.0,45.294,45.3278,45.2855,45.294,23966.0
2020-09-01 15:40:00,53.54,53.6,53.53,53.55,42688.0,45.2855,45.3362,45.277,45.294,42688.0
2020-09-01 15:45:00,53.55,53.58,53.43,53.49,54458.0,45.294,45.3193,45.1925,45.2432,54458.0
2020-09-01 15:50:00,53.49,53.54,53.49,53.54,56231.0,45.2432,45.2855,45.2432,45.2855,56231.0
2020-09-01 15:55:00,53.54,53.74,53.52,53.72,138624.0,45.2855,45.4547,45.2686,45.4377,138624.0
2020-09-02 09:30:00,53.99,53.99,53.76,53.84,55928.0,45.6661,45.6661,45.4716,45.5392,55928.0
2020-09-02 09:35:00,53.88,53.88,53.67,53.79,23290.0,45.5731,45.5731,45.3955,45.497,23290.0
2020-09-02 09:40:00,53.78,53.79,53.54,53.55,18783.0,45.4885,45.497,45.2855,45.294,18783.0
2020-09-02 09:45:00,53.5,53.5,53.36,53.37,15730.0,45.2517,45.2517,45.1332,45.1417,15730.0
2020-09-02 09:50:00,53.32,53.4,53.29,53.34,23015.0,45.0994,45.1671,45.074,45.1163,23015.0
2020-09-02 09:55:00,53.32,53.36,53.26,53.35,20522.0,45.0994,45.1332,45.0487,45.1248,20522.0
2020-09-02 10:00:00,53.37,53.5,53.36,53.43,24639.0,45.1417,45.2517,45.1332,45.1925,24639.0
2020-09-02 10:05:00,53.46,53.54,53.2,53.24,25064.0,45.2178,45.2855,44.9979,45.0317,25064.0
2020-09-02 10:10:00,53.21,53.49,53.18,53.49,32013.0,45.0064,45.2432,44.981,45.2432,32013.0
2020-09-02 10:15:00,53.51,53.62,53.38,53.41,26949.0,45.2601,45.3532,45.1502,45.1755,26949.0
2020-09-02 10:20:00,53.4,53.4,53.23,53.23,12643.0,45.1671,45.1671,45.0233,45.0233,12643.0
2020-09-02 10:25:00,53.24,53.35,53.2,53.35,31275.0,45.0317,45.1248,44.9979,45.1248,31275.0
2020-09-02 10:30:00,53.34,53.4,53.29,53.35,31507.0,45.1163,45.1671,45.074,45.1248,31507.0
2020-09-02 10:35:00,53.33,53.4,53.3,53.34,17460.0,45.1079,45.1671,45.0825,45.1163,17460.0
2020-09-02 10:40:00,53.36,53.4,53.31,53.35,20292.0,45.1332,45.1671,45.091,45.1248,20292.0
2020-09-02 10:45:00,53.34,53.34,53.21,53.26,18018.0,45.1163,45.1163,45.0064,45.0487,18018.0
2020-09-02 10:50:00,53.25,53.4,53.24,53.35,24170.0,45.0402,45.1671,45.0317,45.1248,24170.0
2020-09-02 10:55:00,53.35,53.44,53.3,53.4,16436.0,45.1248,45.2009,45.0825,45.1671,16436.0
2020-09-02 11:00:00,53.4,53.51,53.4,53.48,29998.0,45.1671,45.2601,45.1671,45.2347,29998.0
2020-09-02 11:05:00,53.48,53.63,53.48,53.55,19180.0,45.2347,45.3616,45.2347,45.294,19180.0
2020-09-02 11:10:00,53.55,53.66,53.5,53.63,13954.0,45.294,45.387,45.2517,45.3616,13954.0
2020-09-02 11:15:00,53.63,53.64,53.47,53.49,14189.0,45.3616,45.3701,45.2263,45.2432,14189.0
2020-09-02 11:20:00,53.49,53.55,53.46,53.55,17050.0,45.2432,45.294,45.2178,45.294,17050.0
2020-09-02 11:25:00,53.55,53.56,53.44,53.51,14912.0,45.294,45.3024,45.2009,45.2601,14912.0
2020-09-02 11:30:00,53.52,53.66,53.52,53.63,13983.0,45.2686,45.387,45.2686,45.3616,13983.0
2020-09-02 11:35:00,53.63,53.65,53.58,53.58,19340.0,45.3616,45.3785,45.3193,45.3193,19340.0
2020-09-02 11:40:00,53.57,53.62,53.54,53.61,9919.0,45.3109,45.3532,45.2855,45.3447,9919.0
2020-09-02 11:45:00,53.62,53.71,53.62,53.7,11121.0,45.3532,45.4293,45.3532,45.4208,11121.0
2020-09-02 11:50:00,53.7,53.71,53.66,53.69,10127.0,45.4208,45.4293,45.387,45.4124,10127.0
2020-09-02 11:55:00,53.68,53.71,53.66,53.67,9074.0,45.4039,45.4293,45.387,45.3955,9074.0
2020-09-02 12:00:00,53.69,53.71,53.65,53.71,5363.0,45.4124,45.4293,45.3785,45.4293,5363.0
2020-09-02 12:05:00,53.71,53.75,53.7,53.73,11916.0,45.4293,45.4631,45.4208,45.4462,11916.0
2020-09-02 12:10:00,53.75,53.8,53.75,53.8,18317.0,45.4631,45.5054,45.4631,45.5054,18317.0
2020-09-02 12:15:00,53.8,53.87,53.8,53.85,18615.0,45.5054,45.5646,45.5054,45.5477,18615.0
2020-09-02 12:20:00,53.86,53.88,53.84,53.88,3471.0,45.5562,45.5731,45.5392,45.5731,3471.0
2020-09-02 12:25:00,53.88,53.89,53.85,53.86,5179.0,45.5731,45.5815,45.5477,45.5562,5179.0
2020-09-02 12:30:00,53.88,53.89,53.83,53.84,5279.0,45.5731,45.5815,45.5308,45.5392,5279.0
2020-09-02 12:35:00,53.84,53.93,53.84,53.91,10744.0,45.5392,45.6154,45.5392,45.5985,10744.0
2020-09-02 12:40:00,53.91,53.95,53.89,53.95,5785.0,45.5985,45.6323,45.5815,45.6323,5785.0
2020-09-02 12:45:00,53.94,53.97,53.87,53.89,13300.0,45.6238,45.6492,45.5646,45.5815,13300.0
2020-09-02 12:50:00,53.89,53.93,53.88,53.92,5575.0,45.5815,45.6154,45.5731,45.6069,5575.0
2020-09-02 12:55:00,53.92,53.94,53.87,53.9,16472.0,45.6069,45.6238,45.5646,45.59,16472.0
2020-09-02 13:00:00,53.9,53.97,53.85,53.95,21541.0,45.59,45.6492,45.5477,45.6323,21541.0
2020-09-02 13:05:00,53.96,53.96,53.87,53.87,4834.0,45.6407,45.6407,45.5646,45.5646,4834.0
2020-09-02 13:10:00,53.87,53.94,53.87,53.94,9573.0,45.5646,45.6238,45.5646,45.6238,9573.0
2020-09-02 13:15:00,53.95,53.97,53.93,53.96,9585.0,45.6323,45.6492,45.6154,45.6407,9585.0
2020-09-02 13:20:00,53.96,54.06,53.94,54.04,24267.0,45.6407,45.7253,45.6238,45.7084,24267.0
2020-09-02 13:25:00,54.04,54.13,54.01,54.11,15893.0,45.7084,45.7845,45.683,45.7676,15893.0
2020-09-02 13:30:00,54.12,54.2,54.1,54.2,17673.0,45.7761,45.8437,45.7592,45.8437,17673.0
2020-09-02 13:35:00,54.18,54.26,54.14,54.22,18781.0,45.8268,45.8945,45.793,45.8607,18781.0
2020-09-02 13:40:00,54.23,54.28,54.22,54.27,18104.0,45.8691,45.9114,45.8607,45.9029,18104.0
2020-09-02 13:45:00,54.27,54.28,54.22,54.24,10852.0,45.9029,45.9114,45.8607,45.8776,10852.0
2020-09-02 13:50:00,54.24,54.24,54.16,54.18,9614.0,45.8776,45.8776,45.8099,45.8268,9614.0
2020-09-02 13:55:00,54.17,54.25,54.16,54.24,18738.0,45.8184,45.886,45.8099,45.8776,18738.0
2020-09-02 14:00:00,54.24,54.26,54.09,54.17,12545.0,45.8776,45.8945,45.7507,45.8184,12545.0
2020-09-02 14:05:00,54.18,54.25,54.18,54.25,14939.0,45.8268,45.886,45.8268,45.886,14939.0
2020-09-02 14:10:00,54.24,54.25,54.18,54.19,7347.0,45.8776,45.886,45.8268,45.8353,7347.0
2020-09-02 14:15:00,54.2,54.23,54.18,54.18,6638.0,45.8437,45.8691,45.8268,45.8268,6638.0
2020-09-02 14:20:00,54.2,54.29,54.18,54.28,15645.0,45.8437,45.9199,45.8268,45.9114,15645.0
2020-09-02 14:25:00,54.26,54.28,54.24,54.28,11682.0,45.8945,45.9114,45.8776,45.9114,11682.0
2020-09-02 14:30:00,54.27,54.36,54.25,54.35,14657.0,45.9029,45.9791,45.886,45.9706,14657.0
2020-09-02 14:35:00,54.34,54.38,54.33,54.36,18947.0,45.9622,45.996,45.9537,45.9791,18947.0
2020-09-02 14:40:00,54.36,54.44,54.36,54.41,18268.0,45.9791,46.0467,45.9791,46.0214,18268.0
2020-09-02 14:45:00,54.41,54.44,54.38,54.39,10710.0,46.0214,46.0467,45.996,46.0044,10710.0
2020-09-02 14:50:00,54.39,54.41,54.37,54.38,13560.0,46.0044,46.0214,45.9875,45.996,13560.0
2020-09-02 14:55:00,54.38,54.4,54.31,54.39,24886.0,45.996,46.0129,45.9368,46.0044,24886.0
2020-09-02 15:00:00,54.39,54.49,54.31,54.48,43556.0,46.0044,46.089,45.9368,46.0806,43556.0
2020-09-02 15:05:00,54.49,54.67,54.44,54.66,62592.0,46.089,46.2413,46.0467,46.2328,62592.0
2020-09-02 15:10:00,54.66,54.74,54.56,54.57,40286.0,46.2328,46.3005,46.1482,46.1567,40286.0
2020-09-02 15:15:00,54.58,54.58,54.47,54.52,19508.0,46.1652,46.1652,46.0721,46.1144,19508.0
2020-09-02 15:20:00,54.52,54.58,54.45,54.58,21948.0,46.1144,46.1652,46.0552,46.1652,21948.0
2020-09-02 15:25:00,54.59,54.65,54.57,54.64,34918.0,46.1736,46.2244,46.1567,46.2159,34918.0
2020-09-02 15:30:00,54.65,54.76,54.65,54.74,56949.0,46.2244,46.3174,46.2244,46.3005,56949.0
2020-09-02 15:35:00,54.73,54.8,54.71,54.76,52463.0,46.292,46.3512,46.2751,46.3174,52463.0
2020-09-02 15:40:00,54.77,54.82,54.71,54.81,56304.0,46.3259,46.3682,46.2751,46.3597,56304.0
2020-09-02 15:45:00,54.8,54.82,54.66,54.67,59784.0,46.3512,46.3682,46.2328,46.2413,59784.0
2020-09-02 15:50:00,54.66,54.67,54.51,54.58,56117.0,46.2328,46.2413,46.1059,46.1652,56117.0
2020-09-02 15:55:00,54.58,54.59,54.46,54.46,92600.0,46.1652,46.1736,46.0637,46.0637,92600.0
2020-09-03 09:30:00,54.46,54.85,54.37,54.59,85662.0,46.0637,46.3935,45.9875,46.1736,85662.0
2020-09-03 09:35:00,54.59,54.6,54.33,54.35,40490.0,46.1736,46.1821,45.9537,45.9706,40490.0
2020-09-03 09:40:00,54.37,54.4,54.04,54.06,19046.0,45.9875,46.0129,45.7084,45.7253,19046.0
2020-09-03 09:45:00,54.04,54.17,53.9,54.09,16497.0,45.7084,45.8184,45.59,45.7507,16497.0
2020-09-03 09:50:00,54.11,54.26,54.11,54.16,46028.0,45.7676,45.8945,45.7676,45.8099,46028.0
2020-09-03 09:55:00,54.15,54.34,54.11,54.33,31392.0,45.8014,45.9622,45.7676,45.9537,31392.0
2020-09-03 10:00:00,54.3,54.3,54.11,54.22,35332.0,45.9283,45.9283,45.7676,45.8607,35332.0
2020-09-03 10:05:00,54.19,54.19,53.75,53.78,34200.0,45.8353,45.8353,45.4631,45.4885,34200.0
2020-09-03 10:10:00,53.77,53.78,53.67,53.69,18224.0,45.48,45.4885,45.3955,45.4124,18224.0
2020-09-03 10:15:00,53.68,53.71,53.43,53.45,32938.0,45.4039,45.4293,45.1925,45.2094,32938.0
2020-09-03 10:20:00,53.44,53.47,53.16,53.19,38342.0,45.2009,45.2263,44.9641,44.9895,38342.0
2020-09-03 10:25:00,53.19,53.45,53.19,53.45,20490.0,44.9895,45.2094,44.9895,45.2094,20490.0
2020-09-03 10:30:00,53.51,53.57,53.41,53.45,26870.0,45.2601,45.3109,45.1755,45.2094,26870.0
2020-09-03 10:35:00,53.41,53.41,53.18,53.26,26931.0,45.1755,45.1755,44.981,45.0487,26931.0
2020-09-03 10:40:00,53.26,53.45,53.26,53.43,15991.0,45.0487,45.2094,45.0487,45.1925,15991.0
2020-09-03 10:45:00,53.45,53.53,53.25,53.27,32073.0,45.2094,45.277,45.0402,45.0571,32073.0
2020-09-03 10:50:00,53.28,53.51,53.28,53.46,15942.0,45.0656,45.2601,45.0656,45.2178,15942.0
2020-09-03 10:55:00,53.46,53.54,53.37,53.53,11688.0,45.2178,45.2855,45.1417,45.277,11688.0
2020-09-03 11:00:00,53.55,53.55,53.21,53.22,12135.0,45.294,45.294,45.0064,45.0148,12135.0
2020-09-03 11:05:00,53.23,53.24,52.92,53.03,15978.0,45.0233,45.0317,44.7611,44.8541,15978.0
2020-09-03 11:10:00,53.05,53.16,53.04,53.08,22562.0,44.871,44.9641,44.8626,44.8964,22562.0
2020-09-03 11:15:00,53.02,53.03,52.52,52.55,52534.0,44.8457,44.8541,44.4228,44.4481,52534.0
2020-09-03 11:20:00,52.53,52.7,52.49,52.55,39869.0,44.4312,44.575,44.3974,44.4481,39869.0
2020-09-03 11:25:00,52.55,52.99,52.5,52.94,49130.0,44.4481,44.8203,44.4058,44.778,49130.0
2020-09-03 11:30:00,52.92,53.08,52.92,52.95,24301.0,44.7611,44.8964,44.7611,44.7865,24301.0
2020-09-03 11:35:00,52.97,53.11,52.79,53.11,18298.0,44.8034,44.9218,44.6511,44.9218,18298.0
2020-09-03 11:40:00,53.08,53.24,53.08,53.18,28104.0,44.8964,45.0317,44.8964,44.981,28104.0
2020-09-03 11:45:00,53.19,53.31,53.14,53.14,21627.0,44.9895,45.091,44.9472,44.9472,21627.0
2020-09-03 11:50:00,53.14,53.34,53.13,53.31,30809.0,44.9472,45.1163,44.9387,45.091,30809.0
2020-09-03 11:55:00,53.31,53.32,53.03,53.08,11836.0,45.091,45.0994,44.8541,44.8964,11836.0
2020-09-03 12:00:00,53.09,53.11,53.0,53.04,13923.0,44.9049,44.9218,44.8287,44.8626,13923.0
2020-09-03 12:05:00,53.05,53.12,52.99,53.09,23030.0,44.871,44.9302,44.8203,44.9049,23030.0
2020-09-03 12:10:00,53.09,53.18,53.06,53.1,121072.0,44.9049,44.981,44.8795,44.9133,121072.0
2020-09-03 12:15:00,53.1,53.19,53.05,53.19,28877.0,44.9133,44.9895,44.871,44.9895,28877.0
2020-09-03 12:20:00,53.18,53.2,53.05,53.14,13384.0,44.981,44.9979,44.871,44.9472,13384.0
2020-09-03 12:25:00,53.12,53.17,53.03,53.1,61603.0,44.9302,44.9725,44.8541,44.9133,61603.0
2020-09-03 12:30:00,53.09,53.15,53.0,53.01,23421.0,44.9049,44.9556,44.8287,44.8372,23421.0
2020-09-03 12:35:00,53.01,53.23,53.01,53.19,112326.0,44.8372,45.0233,44.8372,44.9895,112326.0
2020-09-03 12:40:00,53.2,53.2,53.02,53.06,13859.0,44.9979,44.9979,44.8457,44.8795,13859.0
2020-09-03 12:45:00,53.03,53.13,53.0,53.04,156095.0,44.8541,44.9387,44.8287,44.8626,156095.0
2020-09-03 12:50:00,53.05,53.13,53.01,53.13,21166.0,44.871,44.9387,44.8372,44.9387,21166.0
2020-09-03 12:55:00,53.12,53.21,53.03,53.04,10700.0,44.9302,45.0064,44.8541,44.8626,10700.0
2020-09-03 13:00:00,53.04,53.05,52.92,52.95,56113.0,44.8626,44.871,44.7611,44.7865,56113.0
2020-09-03 13:05:00,52.98,53.11,52.97,53.11,19417.0,44.8118,44.9218,44.8034,44.9218,19417.0
2020-09-03 13:10:00,53.08,53.26,53.08,53.22,152071.0,44.8964,45.0487,44.8964,45.0148,152071.0
2020-09-03 13:15:00,53.22,53.24,53.02,53.09,12523.0,45.0148,45.0317,44.8457,44.9049,12523.0
2020-09-03 13:20:00,53.11,53.21,53.06,53.16,9033.0,44.9218,45.0064,44.8795,44.9641,9033.0
2020-09-03 13:25:00,53.18,53.31,53.12,53.31,15830.0,44.981,45.091,44.9302,45.091,15830.0
2020-09-03 13:30:00,53.3,53.3,53.06,53.08,14731.0,45.0825,45.0825,44.8795,44.8964,14731.0
2020-09-03 13:35:00,53.08,53.15,53.06,53.1,14241.0,44.8964,44.9556,44.8795,44.9133,14241.0
2020-09-03 13:40:00,53.11,53.16,53.11,53.13,10542.0,44.9218,44.9641,44.9218,44.9387,10542.0
2020-09-03 13:45:00,53.13,53.29,53.11,53.26,72529.0,44.9387,45.074,44.9218,45.0487,72529.0
2020-09-03 13:50:00,53.27,53.5,53.26,53.48,59909.0,45.0571,45.2517,45.0487,45.2347,59909.0
2020-09-03 13:55:00,53.47,53.5,53.39,53.43,34159.0,45.2263,45.2517,45.1586,45.1925,34159.0
2020-09-03 14:00:00,53.42,53.42,53.3,53.38,16872.0,45.184,45.184,45.0825,45.1502,16872.0
2020-09-03 14:05:00,53.39,53.47,53.31,53.41,19611.0,45.1586,45.2263,45.091,45.1755,19611.0
2020-09-03 14:10:00,53.4,53.51,53.35,53.41,10819.0,45.1671,45.2601,45.1248,45.1755,10819.0
2020-09-03 14:15:00,53.4,53.4,53.29,53.35,20656.0,45.1671,45.1671,45.074,45.1248,20656.0
2020-09-03 14:20:00,53.37,53.46,53.35,53.39,20655.0,45.1417,45.2178,45.1248,45.1586,20655.0
2020-09-03 14:25:00,53.38,53.5,53.32,53.46,16867.0,45.1502,45.2517,45.0994,45.2178,16867.0
2020-09-03 14:30:00,53.44,53.65,53.44,53.65,35263.0,45.2009,45.3785,45.2009,45.3785,35263.0
2020-09-03 14:35:00,53.64,53.76,53.62,53.66,25709.0,45.3701,45.4716,45.3532,45.387,25709.0
2020-09-03 14:40:00,53.65,53.69,53.57,53.63,31253.0,45.3785,45.4124,45.3109,45.3616,31253.0
2020-09-03 14:45:00,53.6,53.69,53.58,53.61,30559.0,45.3362,45.4124,45.3193,45.3447,30559.0
2020-09-03 14:50:00,53.62,53.65,53.53,53.6,27540.0,45.3532,45.3785,45.277,45.3362,27540.0
2020-09-03 14:55:00,53.6,53.6,53.42,53.42,24440.0,45.3362,45.3362,45.184,45.184,24440.0
2020-09-03 15:00:00,53.42,53.45,53.28,53.3,27281.0,45.184,45.2094,45.0656,45.0825,27281.0
2020-09-03 15:05:00,53.29,53.58,53.29,53.55,75214.0,45.074,45.3193,45.074,45.294,75214.0
2020-09-03 15:10:00,53.53,53.61,53.38,53.6,50322.0,45.277,45.3447,45.1502,45.3362,50322.0
2020-09-03 15:15:00,53.59,53.63,53.51,53.52,22744.0,45.3278,45.3616,45.2601,45.2686,22744.0
2020-09-03 15:20:00,53.52,53.52,53.2,53.21,19231.0,45.2686,45.2686,44.9979,45.0064,19231.0
2020-09-03 15:25:00,53.22,53.32,53.13,53.23,32265.0,45.0148,45.0994,44.9387,45.0233,32265.0
2020-09-03 15:30:00,53.23,53.38,53.23,53.28,41111.0,45.0233,45.1502,45.0233,45.0656,41111.0
2020-09-03 15:35:00,53.27,53.61,53.27,53.47,51423.0,45.0571,45.3447,45.0571,45.2263,51423.0
2020-09-03 15:40:00,53.46,53.63,53.37,53.62,37019.0,45.2178,45.3616,45.1417,45.3532,37019.0
2020-09-03 15:45:00,53.64,53.74,53.55,53.55,105856.0,45.3701,45.4547,45.294,45.294,105856.0
2020-09-03 15:50:00,53.52,53.8,53.33,53.74,101547.0,45.2686,45.5054,45.1079,45.4547,101547.0
2020-09-03 15:55:00,53.75,53.89,53.69,53.82,313574.0,45.4631,45.5815,45.4124,45.5223,313574.0
2020-09-04 09:30:00,54.18,54.74,54.16,54.72,98552.0,45.8268,46.3005,45.8099,46.2836,98552.0
2020-09-04 09:35:00,54.7,54.75,54.45,54.5,46316.0,46.2667,46.3089,46.0552,46.0975,46316.0
2020-09-04 09:40:00,54.47,54.66,54.4,54.43,39116.0,46.0721,46.2328,46.0129,46.0383,39116.0
2020-09-04 09:45:00,54.43,54.43,54.23,54.23,28252.0,46.0383,46.0383,45.8691,45.8691,28252.0
2020-09-04 09:50:00,54.28,54.32,54.02,54.09,29333.0,45.9114,45.9452,45.6915,45.7507,29333.0
2020-09-04 09:55:00,54.09,54.16,54.01,54.03,17446.0,45.7507,45.8099,45.683,45.6999,17446.0
2020-09-04 10:00:00,54.02,54.34,53.94,54.28,28788.0,45.6915,45.9622,45.6238,45.9114,28788.0
2020-09-04 10:05:00,54.27,54.3,54.12,54.21,22487.0,45.9029,45.9283,45.7761,45.8522,22487.0
2020-09-04 10:10:00,54.2,54.2,53.8,53.82,14815.0,45.8437,45.8437,45.5054,45.5223,14815.0
2020-09-04 10:15:00,53.82,53.86,53.45,53.53,49022.0,45.5223,45.5562,45.2094,45.277,49022.0
2020-09-04 10:20:00,53.54,53.75,53.48,53.55,60548.0,45.2855,45.4631,45.2347,45.294,60548.0
2020-09-04 10:25:00,53.62,53.77,53.51,53.53,23633.0,45.3532,45.48,45.2601,45.277,23633.0
2020-09-04 10:30:00,53.55,53.68,53.16,53.16,76466.0,45.294,45.4039,44.9641,44.9641,76466.0
2020-09-04 10:35:00,53.15,53.21,52.82,53.05,34302.0,44.9556,45.0064,44.6765,44.871,34302.0
2020-09-04 10:40:00,53.05,53.06,52.4,52.48,48397.0,44.871,44.8795,44.3213,44.3889,48397.0
2020-09-04 10:45:00,52.5,52.63,52.4,52.57,74781.0,44.4058,44.5158,44.3213,44.465,74781.0
2020-09-04 10:50:00,52.56,52.62,52.37,52.53,72537.0,44.4566,44.5073,44.2959,44.4312,72537.0
2020-09-04 10:55:00,52.54,52.8,52.51,52.76,42367.0,44.4397,44.6596,44.4143,44.6258,42367.0
2020-09-04 11:00:00,52.71,52.83,52.66,52.76,19670.0,44.5835,44.685,44.5412,44.6258,19670.0
2020-09-04 11:05:00,52.78,52.78,52.61,52.71,19225.0,44.6427,44.6427,44.4989,44.5835,19225.0
2020-09-04 11:10:00,52.72,52.85,52.63,52.85,21661.0,44.5919,44.7019,44.5158,44.7019,21661.0
2020-09-04 11:15:00,52.82,52.94,52.66,52.8,21627.0,44.6765,44.778,44.5412,44.6596,21627.0
2020-09-04 11:20:00,52.79,52.85,52.66,52.66,14409.0,44.6511,44.7019,44.5412,44.5412,14409.0
2020-09-04 11:25:00,52.67,52.67,52.5,52.57,37191.0,44.5496,44.5496,44.4058,44.465,37191.0
2020-09-04 11:30:00,52.58,52.74,52.57,52.64,16233.0,44.4735,44.6088,44.465,44.5243,16233.0
2020-09-04 11:35:00,52.66,52.71,52.6,52.61,15997.0,44.5412,44.5835,44.4904,44.4989,15997.0
2020-09-04 11:40:00,52.61,52.61,52.41,52.41,36202.0,44.4989,44.4989,44.3297,44.3297,36202.0
2020-09-04 11:45:00,52.42,52.58,52.41,52.54,15561.0,44.3382,44.4735,44.3297,44.4397,15561.0
2020-09-04 11:50:00,52.55,52.86,52.5,52.86,18411.0,44.4481,44.7103,44.4058,44.7103,18411.0
2020-09-04 11:55:00,52.91,52.95,52.75,52.89,10422.0,44.7526,44.7865,44.6173,44.7357,10422.0
2020-09-04 12:00:00,52.85,52.98,52.84,52.95,11564.0,44.7019,44.8118,44.6934,44.7865,11564.0
2020-09-04 12:05:00,52.94,52.99,52.81,52.84,9688.0,44.778,44.8203,44.668,44.6934,9688.0
2020-09-04 12:10:00,52.85,52.92,52.79,52.88,6360.0,44.7019,44.7611,44.6511,44.7273,6360.0
2020-09-04 12:15:00,52.89,52.9,52.79,52.87,11360.0,44.7357,44.7442,44.6511,44.7188,11360.0
2020-09-04 12:20:00,52.89,52.98,52.84,52.98,25115.0,44.7357,44.8118,44.6934,44.8118,25115.0
2020-09-04 12:25:00,52.96,53.06,52.96,53.05,16259.0,44.7949,44.8795,44.7949,44.871,16259.0
2020-09-04 12:30:00,53.04,53.05,52.96,52.99,15901.0,44.8626,44.871,44.7949,44.8203,15901.0
2020-09-04 12:35:00,53.0,53.0,52.94,53.0,20613.0,44.8287,44.8287,44.778,44.8287,20613.0
2020-09-04 12:40:00,53.0,53.02,52.91,52.94,17227.0,44.8287,44.8457,44.7526,44.778,17227.0
2020-09-04 12:45:00,52.95,53.12,52.94,53.03,21765.0,44.7865,44.9302,44.778,44.8541,21765.0
2020-09-04 12:50:00,52.99,53.1,52.94,53.02,10805.0,44.8203,44.9133,44.778,44.8457,10805.0
2020-09-04 12:55:00,53.02,53.04,52.96,53.04,10184.0,44.8457,44.8626,44.7949,44.8626,10184.0
2020-09-04 13:00:00,53.01,53.04,52.85,52.86,14618.0,44.8372,44.8626,44.7019,44.7103,14618.0
2020-09-04 13:05:00,52.87,52.92,52.82,52.92,6864.0,44.7188,44.7611,44.6765,44.7611,6864.0
2020-09-04 13:10:00,52.9,52.94,52.87,52.92,14288.0,44.7442,44.778,44.7188,44.7611,14288.0
2020-09-04 13:15:00,52.93,52.93,52.73,52.73,10069.0,44.7695,44.7695,44.6004,44.6004,10069.0
2020-09-04 13:20:00,52.74,52.84,52.74,52.83,14690.0,44.6088,44.6934,44.6088,44.685,14690.0
2020-09-04 13:25:00,52.82,52.86,52.78,52.79,9856.0,44.6765,44.7103,44.6427,44.6511,9856.0
2020-09-04 13:30:00,52.77,52.77,52.69,52.74,9896.0,44.6342,44.6342,44.5665,44.6088,9896.0
2020-09-04 13:35:00,52.75,52.96,52.74,52.95,22924.0,44.6173,44.7949,44.6088,44.7865,22924.0
2020-09-04 13:40:00,52.95,52.99,52.88,52.95,12764.0,44.7865,44.8203,44.7273,44.7865,12764.0
2020-09-04 13:45:00,52.95,53.08,52.95,52.97,18542.0,44.7865,44.8964,44.7865,44.8034,18542.0
2020-09-04 13:50:00,52.97,52.99,52.86,52.89,7733.0,44.8034,44.8203,44.7103,44.7357,7733.0
2020-09-04 13:55:00,52.92,53.04,52.92,52.96,15703.0,44.7611,44.8626,44.7611,44.7949,15703.0
2020-09-04 14:00:00,52.96,52.99,52.92,52.94,9755.0,44.7949,44.8203,44.7611,44.778,9755.0
2020-09-04 14:05:00,52.95,53.0,52.91,52.98,18703.0,44.7865,44.8287,44.7526,44.8118,18703.0
2020-09-04 14:10:00,52.99,53.03,52.95,52.98,24706.0,44.8203,44.8541,44.7865,44.8118,24706.0
2020-09-04 14:15:00,53.0,53.01,52.95,52.99,18341.0,44.8287,44.8372,44.7865,44.8203,18341.0
2020-09-04 14:20:00,53.0,53.1,52.96,53.08,9013.0,44.8287,44.9133,44.7949,44.8964,9013.0
2020-09-04 14:25:00,53.07,53.21,53.06,53.18,6287.0,44.888,45.0064,44.8795,44.981,6287.0
2020-09-04 14:30:00,53.18,53.19,53.08,53.1,9562.0,44.981,44.9895,44.8964,44.9133,9562.0
2020-09-04 14:35:00,53.11,53.31,53.11,53.31,13606.0,44.9218,45.091,44.9218,45.091,13606.0
2020-09-04 14:40:00,53.31,53.43,53.31,53.34,14926.0,45.091,45.1925,45.091,45.1163,14926.0
2020-09-04 14:45:00,53.35,53.45,53.34,53.36,24374.0,45.1248,45.2094,45.1163,45.1332,24374.0
2020-09-04 14:50:00,53.37,53.45,53.36,53.36,20555.0,45.1417,45.2094,45.1332,45.1332,20555.0
2020-09-04 14:55:00,53.37,53.5,53.37,53.5,28353.0,45.1417,45.2517,45.1417,45.2517,28353.0
2020-09-04 15:00:00,53.5,53.52,53.41,53.5,19084.0,45.2517,45.2686,45.1755,45.2517,19084.0
2020-09-04 15:05:00,53.51,53.57,53.49,53.51,12699.0,45.2601,45.3109,45.2432,45.2601,12699.0
2020-09-04 15:10:00,53.5,53.51,53.36,53.36,18207.0,45.2517,45.2601,45.1332,45.1332,18207.0
2020-09-04 15:15:00,53.36,53.6,53.36,53.6,17372.0,45.1332,45.3362,45.1332,45.3362,17372.0
2020-09-04 15:20:00,53.59,53.63,53.55,53.59,14040.0,45.3278,45.3616,45.294,45.3278,14040.0
2020-09-04 15:25:00,53.58,53.64,53.51,53.54,18891.0,45.3193,45.3701,45.2601,45.2855,18891.0
2020-09-04 15:30:00,53.52,53.56,53.4,53.4,32041.0,45.2686,45.3024,45.1671,45.1671,32041.0
2020-09-04 15:35:00,53.41,53.45,53.15,53.22,22389.0,45.1755,45.2094,44.9556,45.0148,22389.0
2020-09-04 15:40:00,53.23,53.26,53.12,53.18,25550.0,45.0233,45.0487,44.9302,44.981,25550.0
2020-09-04 15:45:00,53.16,53.29,53.06,53.08,31758.0,44.9641,45.074,44.8795,44.8964,31758.0
2020-09-04 15:50:00,53.08,53.21,53.04,53.13,50694.0,44.8964,45.0064,44.8626,44.9387,50694.0
2020-09-04 15:55:00,53.13,53.16,52.99,52.99,103956.0,44.9387,44.9641,44.8203,44.8203,103956.0
2020-09-08 09:30:00,51.85,51.93,51.2,51.37,348676.0,43.8561,43.9237,43.3063,43.4501,348676.0
2020-09-08 09:35:00,51.33,51.37,50.85,51.19,109875.0,43.4162,43.4501,43.0102,43.2978,109875.0
2020-09-08 09:40:00,51.16,51.16,50.95,50.97,63823.0,43.2724,43.2724,43.0948,43.1117,63823.0
2020-09-08 09:45:00,50.99,51.21,50.94,51.17,30841.0,43.1286,43.3147,43.0863,43.2809,30841.0
2020-09-08 09:50:00,51.18,51.42,51.14,51.38,43245.0,43.2893,43.4923,43.2555,43.4585,43245.0
2020-09-08 09:55:00,51.42,51.91,51.42,51.91,52434.0,43.4923,43.9068,43.4923,43.9068,52434.0
2020-09-08 10:00:00,51.88,51.91,51.48,51.6,34760.0,43.8814,43.9068,43.5431,43.6446,34760.0
2020-09-08 10:05:00,51.61,51.71,51.45,51.56,32284.0,43.6531,43.7376,43.5177,43.6108,32284.0
2020-09-08 10:10:00,51.55,51.73,51.55,51.69,49438.0,43.6023,43.7546,43.6023,43.7207,49438.0
2020-09-08 10:15:00,51.67,51.69,51.57,51.63,39465.0,43.7038,43.7207,43.6192,43.67,39465.0
2020-09-08 10:20:00,51.65,51.74,51.44,51.69,82359.0,43.6869,43.763,43.5093,43.7207,82359.0
2020-09-08 10:25:00,51.68,51.7,51.54,51.61,68239.0,43.7123,43.7292,43.5938,43.6531,68239.0
2020-09-08 10:30:00,51.62,51.79,51.57,51.67,55871.0,43.6615,43.8053,43.6192,43.7038,55871.0
2020-09-08 10:35:00,51.67,51.93,51.64,51.92,29105.0,43.7038,43.9237,43.6784,43.9153,29105.0
2020-09-08 10:40:00,51.91,51.92,51.64,51.79,26529.0,43.9068,43.9153,43.6784,43.8053,26529.0
2020-09-08 10:45:00,51.77,51.79,51.58,51.58,40171.0,43.7884,43.8053,43.6277,43.6277,40171.0
2020-09-08 10:50:00,51.55,51.65,51.48,51.53,18598.0,43.6023,43.6869,43.5431,43.5854,18598.0
2020-09-08 10:55:00,51.54,51.89,51.5,51.83,35301.0,43.5938,43.8899,43.56,43.8391,35301.0
2020-09-08 11:00:00,51.84,51.97,51.67,51.94,27042.0,43.8476,43.9575,43.7038,43.9322,27042.0
2020-09-08 11:05:00,51.93,51.95,51.78,51.9,28164.0,43.9237,43.9406,43.7968,43.8983,28164.0
2020-09-08 11:10:00,51.92,52.04,51.86,51.87,30233.0,43.9153,44.0168,43.8645,43.873,30233.0
2020-09-08 11:15:00,51.86,51.96,51.83,51.92,18357.0,43.8645,43.9491,43.8391,43.9153,18357.0
2020-09-08 11:20:00,51.94,51.96,51.65,51.75,23151.0,43.9322,43.9491,43.6869,43.7715,23151.0
2020-09-08 11:25:00,51.77,51.81,51.69,51.75,12873.0,43.7884,43.8222,43.7207,43.7715,12873.0
2020-09-08 11:30:00,51.75,51.78,51.6,51.67,17785.0,43.7715,43.7968,43.6446,43.7038,17785.0
2020-09-08 11:35:00,51.67,51.7,51.58,51.58,16343.0,43.7038,43.7292,43.6277,43.6277,16343.0
2020-09-08 11:40:00,51.59,51.59,51.44,51.55,14475.0,43.6361,43.6361,43.5093,43.6023,14475.0
2020-09-08 11:45:00,51.53,51.59,51.38,51.46,10420.0,43.5854,43.6361,43.4585,43.5262,10420.0
2020-09-08 11:50:00,51.46,51.48,51.34,51.37,24880.0,43.5262,43.5431,43.4247,43.4501,24880.0
2020-09-08 11:55:00,51.37,51.52,51.31,51.38,14266.0,43.4501,43.5769,43.3993,43.4585,14266.0
2020-09-08 12:00:00,51.36,51.44,51.35,51.4,8178.0,43.4416,43.5093,43.4331,43.4754,8178.0
2020-09-08 12:05:00,51.38,51.56,51.36,51.49,11548.0,43.4585,43.6108,43.4416,43.5516,11548.0
2020-09-08 12:10:00,51.49,51.57,51.47,51.48,16530.0,43.5516,43.6192,43.5346,43.5431,16530.0
2020-09-08 12:15:00,51.49,51.54,51.39,51.4,17113.0,43.5516,43.5938,43.467,43.4754,17113.0
2020-09-08 12:20:00,51.39,51.57,51.38,51.52,14245.0,43.467,43.6192,43.4585,43.5769,14245.0
2020-09-08 12:25:00,51.52,51.52,51.33,51.34,15718.0,43.5769,43.5769,43.4162,43.4247,15718.0
2020-09-08 12:30:00,51.33,51.47,51.31,51.45,16352.0,43.4162,43.5346,43.3993,43.5177,16352.0
2020-09-08 12:35:00,51.45,51.54,51.43,51.51,12700.0,43.5177,43.5938,43.5008,43.5685,12700.0
2020-09-08 12:40:00,51.51,51.51,51.4,51.46,15314.0,43.5685,43.5685,43.4754,43.5262,15314.0
2020-09-08 12:45:00,51.45,51.63,51.44,51.57,11866.0,43.5177,43.67,43.5093,43.6192,11866.0
2020-09-08 12:50:00,51.56,51.61,51.51,51.55,11024.0,43.6108,43.6531,43.5685,43.6023,11024.0
2020-09-08 12:55:00,51.53,51.6,51.53,51.57,10585.0,43.5854,43.6446,43.5854,43.6192,10585.0
2020-09-08 13:00:00,51.58,51.6,51.49,51.52,7017.0,43.6277,43.6446,43.5516,43.5769,7017.0
2020-09-08 13:05:00,51.51,51.61,51.5,51.56,9887.0,43.5685,43.6531,43.56,43.6108,9887.0
2020-09-08 13:10:00,51.55,51.63,51.53,51.61,16250.0,43.6023,43.67,43.5854,43.6531,16250.0
2020-09-08 13:15:00,51.62,51.67,51.6,51.65,17536.0,43.6615,43.7038,43.6446,43.6869,17536.0
2020-09-08 13:20:00,51.64,51.66,51.5,51.52,7324.0,43.6784,43.6953,43.56,43.5769,7324.0
2020-09-08 13:25:00,51.51,51.58,51.5,51.52,20691.0,43.5685,43.6277,43.56,43.5769,20691.0
2020-09-08 13:30:00,51.51,51.53,51.47,51.51,20488.0,43.5685,43.5854,43.5346,43.5685,20488.0
2020-09-08 13:35:00,51.51,51.6,51.49,51.49,12395.0,43.5685,43.6446,43.5516,43.5516,12395.0
2020-09-08 13:40:00,51.49,51.57,51.48,51.54,15613.0,43.5516,43.6192,43.5431,43.5938,15613.0
2020-09-08 13:45:00,51.55,51.6,51.52,51.57,9444.0,43.6023,43.6446,43.5769,43.6192,9444.0
2020-09-08 13:50:00,51.57,51.63,51.51,51.57,10590.0,43.6192,43.67,43.5685,43.6192,10590.0
2020-09-08 13:55:00,51.58,51.59,51.49,51.53,11778.0,43.6277,43.6361,43.5516,43.5854,11778.0
2020-09-08 14:00:00,51.53,51.59,51.48,51.5,12013.0,43.5854,43.6361,43.5431,43.56,12013.0
2020-09-08 14:05:00,51.52,51.52,51.38,51.43,15925.0,43.5769,43.5769,43.4585,43.5008,15925.0
2020-09-08 14:10:00,51.44,51.47,51.35,51.37,29011.0,43.5093,43.5346,43.4331,43.4501,29011.0
2020-09-08 14:15:00,51.38,51.41,51.3,51.35,18212.0,43.4585,43.4839,43.3908,43.4331,18212.0
2020-09-08 14:20:00,51.35,51.37,51.28,51.28,12573.0,43.4331,43.4501,43.3739,43.3739,12573.0
2020-09-08 14:25:00,51.29,51.33,51.2,51.23,29226.0,43.3824,43.4162,43.3063,43.3316,29226.0
2020-09-08 14:30:00,51.22,51.22,51.1,51.18,27551.0,43.3232,43.3232,43.2217,43.2893,27551.0
2020-09-08 14:35:00,51.18,51.18,51.06,51.09,21275.0,43.2893,43.2893,43.1878,43.2132,21275.0
2020-09-08 14:40:00,51.09,51.11,50.96,50.97,28507.0,43.2132,43.2301,43.1033,43.1117,28507.0
2020-09-08 14:45:00,51.0,51.04,50.95,51.01,19454.0,43.1371,43.1709,43.0948,43.1456,19454.0
2020-09-08 14:50:00,50.98,51.01,50.89,50.93,35882.0,43.1202,43.1456,43.0441,43.0779,35882.0
2020-09-08 14:55:00,50.91,51.33,50.9,51.29,27355.0,43.061,43.4162,43.0525,43.3824,27355.0
2020-09-08 15:00:00,51.29,51.3,50.93,50.94,39077.0,43.3824,43.3908,43.0779,43.0863,39077.0
2020-09-08 15:05:00,50.94,51.03,50.9,51.03,50081.0,43.0863,43.1625,43.0525,43.1625,50081.0
2020-09-08 15:10:00,51.04,51.21,51.04,51.1,35621.0,43.1709,43.3147,43.1709,43.2217,35621.0
2020-09-08 15:15:00,51.1,51.1,50.96,50.99,53118.0,43.2217,43.2217,43.1033,43.1286,53118.0
2020-09-08 15:20:00,50.98,51.09,50.98,51.03,38826.0,43.1202,43.2132,43.1202,43.1625,38826.0
2020-09-08 15:25:00,51.04,51.2,50.99,51.2,45399.0,43.1709,43.3063,43.1286,43.3063,45399.0
2020-09-08 15:30:00,51.22,51.34,51.15,51.17,28896.0,43.3232,43.4247,43.264,43.2809,28896.0
2020-09-08 15:35:00,51.17,51.3,51.17,51.24,19630.0,43.2809,43.3908,43.2809,43.3401,19630.0
2020-09-08 15:40:00,51.29,51.46,51.24,51.41,40400.0,43.3824,43.5262,43.3401,43.4839,40400.0
2020-09-08 15:45:00,51.4,51.4,51.26,51.31,69645.0,43.4754,43.4754,43.357,43.3993,69645.0
2020-09-08 15:50:00,51.31,51.32,51.15,51.29,71790.0,43.3993,43.4078,43.264,43.3824,71790.0
2020-09-08 15:55:00,51.29,51.32,51.1,51.13,138930.0,43.3824,43.4078,43.2217,43.2471,138930.0
2020-09-09 09:30:00,51.68,51.91,51.58,51.85,79430.0,43.7123,43.9068,43.6277,43.8561,79430.0
2020-09-09 09:35:00,51.86,51.92,51.34,51.45,61804.0,43.8645,43.9153,43.4247,43.5177,61804.0
2020-09-09 09:40:00,51.49,51.59,51.44,51.46,28993.0,43.5516,43.6361,43.5093,43.5262,28993.0
2020-09-09 09:45:00,51.46,51.51,51.31,51.34,31749.0,43.5262,43.5685,43.3993,43.4247,31749.0
2020-09-09 09:50:00,51.33,51.49,51.32,51.46,17315.0,43.4162,43.5516,43.4078,43.5262,17315.0
2020-09-09 09:55:00,51.44,51.59,51.39,51.59,13533.0,43.5093,43.6361,43.467,43.6361,13533.0
2020-09-09 10:00:00,51.6,51.63,51.55,51.6,29569.0,43.6446,43.67,43.6023,43.6446,29569.0
2020-09-09 10:05:00,51.61,51.72,51.4,51.4,22561.0,43.6531,43.7461,43.4754,43.4754,22561.0
2020-09-09 10:10:00,51.42,51.56,51.4,51.41,17532.0,43.4923,43.6108,43.4754,43.4839,17532.0
2020-09-09 10:15:00,51.42,51.55,51.42,51.52,24704.0,43.4923,43.6023,43.4923,43.5769,24704.0
2020-09-09 10:20:00,51.5,51.52,51.39,51.44,14809.0,43.56,43.5769,43.467,43.5093,14809.0
2020-09-09 10:25:00,51.45,51.5,51.39,51.4,20229.0,43.5177,43.56,43.467,43.4754,20229.0
2020-09-09 10:30:00,51.41,51.45,51.34,51.35,30861.0,43.4839,43.5177,43.4247,43.4331,30861.0
2020-09-09 10:35:00,51.36,51.4,51.29,51.3,13289.0,43.4416,43.4754,43.3824,43.3908,13289.0
2020-09-09 10:40:00,51.29,51.38,51.25,51.3,23705.0,43.3824,43.4585,43.3486,43.3908,23705.0
2020-09-09 10:45:00,51.31,51.33,51.19,51.23,33893.0,43.3993,43.4162,43.2978,43.3316,33893.0
2020-09-09 10:50:00,51.23,51.27,51.19,51.2,18666.0,43.3316,43.3655,43.2978,43.3063,18666.0
2020-09-09 10:55:00,51.19,51.39,51.19,51.39,26063.0,43.2978,43.467,43.2978,43.467,26063.0
2020-09-09 11:00:00,51.4,51.63,51.4,51.63,23120.0,43.4754,43.67,43.4754,43.67,23120.0
2020-09-09 11:05:00,51.62,51.62,51.4,51.44,27705.0,43.6615,43.6615,43.4754,43.5093,27705.0
2020-09-09 11:10:00,51.44,51.56,51.4,51.53,16890.0,43.5093,43.6108,43.4754,43.5854,16890.0
2020-09-09 11:15:00,51.52,51.67,51.52,51.67,19963.0,43.5769,43.7038,43.5769,43.7038,19963.0
2020-09-09 11:20:00,51.67,51.8,51.67,51.75,46906.0,43.7038,43.8138,43.7038,43.7715,46906.0
2020-09-09 11:25:00,51.74,51.78,51.66,51.71,27932.0,43.763,43.7968,43.6953,43.7376,27932.0
2020-09-09 11:30:00,51.71,51.72,51.51,51.52,28241.0,43.7376,43.7461,43.5685,43.5769,28241.0
2020-09-09 11:35:00,51.52,51.62,51.49,51.58,21815.0,43.5769,43.6615,43.5516,43.6277,21815.0
2020-09-09 11:40:00,51.58,51.64,51.51,51.53,21293.0,43.6277,43.6784,43.5685,43.5854,21293.0
2020-09-09 11:45:00,51.55,51.6,51.48,51.53,54561.0,43.6023,43.6446,43.5431,43.5854,54561.0
2020-09-09 11:50:00,51.5,51.54,51.44,51.46,30974.0,43.56,43.5938,43.5093,43.5262,30974.0
2020-09-09 11:55:00,51.46,51.55,51.44,51.47,18840.0,43.5262,43.6023,43.5093,43.5346,18840.0
2020-09-09 12:00:00,51.47,51.47,51.36,51.37,15271.0,43.5346,43.5346,43.4416,43.4501,15271.0
2020-09-09 12:05:00,51.37,51.39,51.3,51.32,28435.0,43.4501,43.467,43.3908,43.4078,28435.0
2020-09-09 12:10:00,51.33,51.42,51.3,51.34,36514.0,43.4162,43.4923,43.3908,43.4247,36514.0
2020-09-09 12:15:00,51.36,51.46,51.34,51.45,30616.0,43.4416,43.5262,43.4247,43.5177,30616.0
2020-09-09 12:20:00,51.43,51.45,51.4,51.45,18253.0,43.5008,43.5177,43.4754,43.5177,18253.0
2020-09-09 12:25:00,51.46,51.46,51.4,51.41,36688.0,43.5262,43.5262,43.4754,43.4839,36688.0
2020-09-09 12:30:00,51.43,51.5,51.42,51.48,24660.0,43.5008,43.56,43.4923,43.5431,24660.0
2020-09-09 12:35:00,51.47,51.49,51.46,51.49,10821.0,43.5346,43.5516,43.5262,43.5516,10821.0
2020-09-09 12:40:00,51.5,51.55,51.47,51.55,37371.0,43.56,43.6023,43.5346,43.6023,37371.0
2020-09-09 12:45:00,51.55,51.58,51.46,51.46,13831.0,43.6023,43.6277,43.5262,43.5262,13831.0
2020-09-09 12:50:00,51.43,51.43,51.4,51.4,13133.0,43.5008,43.5008,43.4754,43.4754,13133.0
2020-09-09 12:55:00,51.41,51.44,51.41,51.44,9776.0,43.4839,43.5093,43.4839,43.5093,9776.0
2020-09-09 13:00:00,51.44,51.61,51.44,51.58,18699.0,43.5093,43.6531,43.5093,43.6277,18699.0
2020-09-09 13:05:00,51.58,51.65,51.57,51.61,16678.0,43.6277,43.6869,43.6192,43.6531,16678.0
2020-09-09 13:10:00,51.61,51.7,51.61,51.7,16333.0,43.6531,43.7292,43.6531,43.7292,16333.0
2020-09-09 13:15:00,51.72,51.72,51.62,51.62,14436.0,43.7461,43.7461,43.6615,43.6615,14436.0
2020-09-09 13:20:00,51.63,51.75,51.61,51.71,24845.0,43.67,43.7715,43.6531,43.7376,24845.0
2020-09-09 13:25:00,51.7,51.72,51.7,51.7,14215.0,43.7292,43.7461,43.7292,43.7292,14215.0
2020-09-09 13:30:00,51.71,51.76,51.7,51.71,40928.0,43.7376,43.7799,43.7292,43.7376,40928.0
2020-09-09 13:35:00,51.72,51.76,51.7,51.71,12513.0,43.7461,43.7799,43.7292,43.7376,12513.0
2020-09-09 13:40:00,51.72,51.72,51.7,51.7,66452.0,43.7461,43.7461,43.7292,43.7292,66452.0
2020-09-09 13:45:00,51.7,51.71,51.55,51.7,67684.0,43.7292,43.7376,43.6023,43.7292,67684.0
2020-09-09 13:50:00,51.69,51.88,51.68,51.88,43725.0,43.7207,43.8814,43.7123,43.8814,43725.0
2020-09-09 13:55:00,51.89,51.89,51.79,51.83,41719.0,43.8899,43.8899,43.8053,43.8391,41719.0
2020-09-09 14:00:00,51.84,51.85,51.77,51.8,31704.0,43.8476,43.8561,43.7884,43.8138,31704.0
2020-09-09 14:05:00,51.79,51.86,51.76,51.85,24717.0,43.8053,43.8645,43.7799,43.8561,24717.0
2020-09-09 14:10:00,51.84,51.85,51.77,51.81,21432.0,43.8476,43.8561,43.7884,43.8222,21432.0
2020-09-09 14:15:00,51.82,51.84,51.8,51.83,14716.0,43.8307,43.8476,43.8138,43.8391,14716.0
2020-09-09 14:20:00,51.83,51.83,51.72,51.77,13299.0,43.8391,43.8391,43.7461,43.7884,13299.0
2020-09-09 14:25:00,51.78,51.8,51.71,51.77,15918.0,43.7968,43.8138,43.7376,43.7884,15918.0
2020-09-09 14:30:00,51.77,51.87,51.76,51.82,16307.0,43.7884,43.873,43.7799,43.8307,16307.0
2020-09-09 14:35:00,51.83,51.84,51.79,51.8,27183.0,43.8391,43.8476,43.8053,43.8138,27183.0
2020-09-09 14:40:00,51.79,51.84,51.78,51.83,18638.0,43.8053,43.8476,43.7968,43.8391,18638.0
2020-09-09 14:45:00,51.83,51.84,51.77,51.83,21378.0,43.8391,43.8476,43.7884,43.8391,21378.0
2020-09-09 14:50:00,51.84,51.85,51.77,51.84,24284.0,43.8476,43.8561,43.7884,43.8476,24284.0
2020-09-09 14:55:00,51.85,51.88,51.84,51.87,19482.0,43.8561,43.8814,43.8476,43.873,19482.0
2020-09-09 15:00:00,51.86,51.93,51.85,51.89,19158.0,43.8645,43.9237,43.8561,43.8899,19158.0
2020-09-09 15:05:00,51.89,51.89,51.8,51.81,19806.0,43.8899,43.8899,43.8138,43.8222,19806.0
2020-09-09 15:10:00,51.81,51.87,51.75,51.87,30192.0,43.8222,43.873,43.7715,43.873,30192.0
2020-09-09 15:15:00,51.86,51.89,51.8,51.88,22874.0,43.8645,43.8899,43.8138,43.8814,22874.0
2020-09-09 15:20:00,51.89,51.94,51.88,51.89,21906.0,43.8899,43.9322,43.8814,43.8899,21906.0
2020-09-09 15:25:00,51.9,51.96,51.86,51.96,22843.0,43.8983,43.9491,43.8645,43.9491,22843.0
2020-09-09 15:30:00,51.96,51.98,51.86,51.88,30100.0,43.9491,43.966,43.8645,43.8814,30100.0
2020-09-09 15:35:00,51.86,51.86,51.79,51.8,36925.0,43.8645,43.8645,43.8053,43.8138,36925.0
2020-09-09 15:40:00,51.81,51.82,51.76,51.78,36716.0,43.8222,43.8307,43.7799,43.7968,36716.0
2020-09-09 15:45:00,51.77,51.79,51.73,51.79,52398.0,43.7884,43.8053,43.7546,43.8053,52398.0
2020-09-09 15:50:00,51.78,51.88,51.74,51.86,73146.0,43.7968,43.8814,43.763,43.8645,73146.0
2020-09-09 15:55:00,51.86,51.86,51.57,51.6,124137.0,43.8645,43.8645,43.6192,43.6446,124137.0
2020-09-10 09:30:00,51.7,51.89,51.54,51.89,67467.0,43.7292,43.8899,43.5938,43.8899,67467.0
2020-09-10 09:35:00,51.88,52.04,51.82,51.94,64311.0,43.8814,44.0168,43.8307,43.9322,64311.0
2020-09-10 09:40:00,51.95,52.18,51.93,52.17,51445.0,43.9406,44.1352,43.9237,44.1267,51445.0
2020-09-10 09:45:00,52.18,52.26,52.06,52.18,35230.0,44.1352,44.2028,44.0337,44.1352,35230.0
2020-09-10 09:50:00,52.18,52.24,52.11,52.23,16312.0,44.1352,44.1859,44.076,44.1775,16312.0
2020-09-10 09:55:00,52.23,52.4,52.21,52.26,21477.0,44.1775,44.3213,44.1605,44.2028,21477.0
2020-09-10 10:00:00,52.25,52.4,52.24,52.4,13524.0,44.1944,44.3213,44.1859,44.3213,13524.0
2020-09-10 10:05:00,52.39,52.48,52.28,52.28,20225.0,44.3128,44.3889,44.2198,44.2198,20225.0
2020-09-10 10:10:00,52.28,52.33,52.07,52.21,23837.0,44.2198,44.262,44.0421,44.1605,23837.0
2020-09-10 10:15:00,52.23,52.24,52.09,52.11,13626.0,44.1775,44.1859,44.059,44.076,13626.0
2020-09-10 10:20:00,52.12,52.13,52.02,52.06,20980.0,44.0844,44.0929,43.9998,44.0337,20980.0
2020-09-10 10:25:00,52.05,52.21,52.0,52.17,49652.0,44.0252,44.1605,43.9829,44.1267,49652.0
2020-09-10 10:30:00,52.16,52.38,52.16,52.3,15640.0,44.1183,44.3043,44.1183,44.2367,15640.0
2020-09-10 10:35:00,52.3,52.36,52.25,52.35,8523.0,44.2367,44.2874,44.1944,44.279,8523.0
2020-09-10 10:40:00,52.33,52.42,52.28,52.32,9512.0,44.262,44.3382,44.2198,44.2536,9512.0
2020-09-10 10:45:00,52.32,52.34,52.04,52.04,30732.0,44.2536,44.2705,44.0168,44.0168,30732.0
2020-09-10 10:50:00,52.05,52.14,51.9,51.91,74026.0,44.0252,44.1013,43.8983,43.9068,74026.0
2020-09-10 10:55:00,51.91,51.95,51.73,51.83,72958.0,43.9068,43.9406,43.7546,43.8391,72958.0
2020-09-10 11:00:00,51.81,51.92,51.65,51.91,38909.0,43.8222,43.9153,43.6869,43.9068,38909.0
2020-09-10 11:05:00,51.93,52.08,51.92,52.03,10292.0,43.9237,44.0506,43.9153,44.0083,10292.0
2020-09-10 11:10:00,52.04,52.17,51.98,52.13,17365.0,44.0168,44.1267,43.966,44.0929,17365.0
2020-09-10 11:15:00,52.11,52.11,51.72,51.87,24547.0,44.076,44.076,43.7461,43.873,24547.0
2020-09-10 11:20:00,51.86,52.01,51.79,52.0,17171.0,43.8645,43.9914,43.8053,43.9829,17171.0
2020-09-10 11:25:00,52.01,52.09,52.0,52.09,11287.0,43.9914,44.059,43.9829,44.059,11287.0
2020-09-10 11:30:00,52.1,52.13,52.03,52.04,15198.0,44.0675,44.0929,44.0083,44.0168,15198.0
2020-09-10 11:35:00,52.03,52.15,52.03,52.07,9935.0,44.0083,44.1098,44.0083,44.0421,9935.0
2020-09-10 11:40:00,52.07,52.18,52.07,52.18,13306.0,44.0421,44.1352,44.0421,44.1352,13306.0
2020-09-10 11:45:00,52.18,52.21,52.05,52.21,18670.0,44.1352,44.1605,44.0252,44.1605,18670.0
2020-09-10 11:50:00,52.21,52.21,52.13,52.13,9425.0,44.1605,44.1605,44.0929,44.0929,9425.0
2020-09-10 11:55:00,52.13,52.13,51.98,52.02,16095.0,44.0929,44.0929,43.966,43.9998,16095.0
2020-09-10 12:00:00,52.01,52.12,51.92,51.98,15182.0,43.9914,44.0844,43.9153,43.966,15182.0
2020-09-10 12:05:00,52.0,52.1,51.98,52.04,16556.0,43.9829,44.0675,43.966,44.0168,16556.0
2020-09-10 12:10:00,52.05,52.1,52.01,52.01,10592.0,44.0252,44.0675,43.9914,43.9914,10592.0
2020-09-10 12:15:00,51.98,52.05,51.88,52.02,18932.0,43.966,44.0252,43.8814,43.9998,18932.0
2020-09-10 12:20:00,52.01,52.01,51.85,51.93,16260.0,43.9914,43.9914,43.8561,43.9237,16260.0
2020-09-10 12:25:00,51.92,51.98,51.91,51.97,18369.0,43.9153,43.966,43.9068,43.9575,18369.0
2020-09-10 12:30:00,51.97,52.0,51.91,51.92,23072.0,43.9575,43.9829,43.9068,43.9153,23072.0
2020-09-10 12:35:00,51.9,51.94,51.77,51.82,28761.0,43.8983,43.9322,43.7884,43.8307,28761.0
2020-09-10 12:40:00,51.8,51.85,51.68,51.72,16451.0,43.8138,43.8561,43.7123,43.7461,16451.0
2020-09-10 12:45:00,51.72,51.82,51.72,51.79,25954.0,43.7461,43.8307,43.7461,43.8053,25954.0
2020-09-10 12:50:00,51.82,52.02,51.82,51.98,13544.0,43.8307,43.9998,43.8307,43.966,13544.0
2020-09-10 12:55:00,51.97,52.01,51.91,52.0,21380.0,43.9575,43.9914,43.9068,43.9829,21380.0
2020-09-10 13:00:00,52.01,52.12,51.98,52.06,26603.0,43.9914,44.0844,43.966,44.0337,26603.0
2020-09-10 13:05:00,52.06,52.07,51.99,52.04,7796.0,44.0337,44.0421,43.9745,44.0168,7796.0
2020-09-10 13:10:00,52.05,52.07,52.0,52.0,8881.0,44.0252,44.0421,43.9829,43.9829,8881.0
2020-09-10 13:15:00,52.02,52.2,52.02,52.2,10386.0,43.9998,44.1521,43.9998,44.1521,10386.0
2020-09-10 13:20:00,52.21,52.22,52.09,52.1,11913.0,44.1605,44.169,44.059,44.0675,11913.0
2020-09-10 13:25:00,52.11,52.14,51.98,52.01,10475.0,44.076,44.1013,43.966,43.9914,10475.0
2020-09-10 13:30:00,52.01,52.15,52.01,52.06,11820.0,43.9914,44.1098,43.9914,44.0337,11820.0
2020-09-10 13:35:00,52.08,52.13,52.01,52.01,14071.0,44.0506,44.0929,43.9914,43.9914,14071.0
2020-09-10 13:40:00,52.0,52.05,51.96,52.05,25401.0,43.9829,44.0252,43.9491,44.0252,25401.0
2020-09-10 13:45:00,52.06,52.15,52.02,52.15,27640.0,44.0337,44.1098,43.9998,44.1098,27640.0
2020-09-10 13:50:00,52.14,52.16,52.09,52.13,16921.0,44.1013,44.1183,44.059,44.0929,16921.0
2020-09-10 13:55:00,52.14,52.19,52.03,52.14,27244.0,44.1013,44.1436,44.0083,44.1013,27244.0
2020-09-10 14:00:00,52.14,52.26,52.14,52.25,17703.0,44.1013,44.2028,44.1013,44.1944,17703.0
2020-09-10 14:05:00,52.24,52.26,52.16,52.16,23569.0,44.1859,44.2028,44.1183,44.1183,23569.0
2020-09-10 14:10:00,52.18,52.23,52.14,52.15,17288.0,44.1352,44.1775,44.1013,44.1098,17288.0
2020-09-10 14:15:00,52.15,52.15,52.06,52.12,36495.0,44.1098,44.1098,44.0337,44.0844,36495.0
2020-09-10 14:20:00,52.14,52.17,51.84,51.84,55566.0,44.1013,44.1267,43.8476,43.8476,55566.0
2020-09-10 14:25:00,51.85,51.94,51.62,51.66,35732.0,43.8561,43.9322,43.6615,43.6953,35732.0
2020-09-10 14:30:00,51.66,51.8,51.65,51.7,15635.0,43.6953,43.8138,43.6869,43.7292,15635.0
2020-09-10 14:35:00,51.68,51.8,51.63,51.76,11840.0,43.7123,43.8138,43.67,43.7799,11840.0
2020-09-10 14:40:00,51.75,51.75,51.55,51.55,14813.0,43.7715,43.7715,43.6023,43.6023,14813.0
2020-09-10 14:45:00,51.56,51.81,51.55,51.78,13469.0,43.6108,43.8222,43.6023,43.7968,13469.0
2020-09-10 14:50:00,51.77,51.8,51.64,51.64,10207.0,43.7884,43.8138,43.6784,43.6784,10207.0
2020-09-10 14:55:00,51.66,51.79,51.65,51.77,12352.0,43.6953,43.8053,43.6869,43.7884,12352.0
2020-09-10 15:00:00,51.76,51.76,51.62,51.63,13523.0,43.7799,43.7799,43.6615,43.67,13523.0
2020-09-10 15:05:00,51.63,51.73,51.57,51.6,26961.0,43.67,43.7546,43.6192,43.6446,26961.0
2020-09-10 15:10:00,51.59,51.65,51.53,51.6,12597.0,43.6361,43.6869,43.5854,43.6446,12597.0
2020-09-10 15:15:00,51.58,51.59,51.37,51.37,20353.0,43.6277,43.6361,43.4501,43.4501,20353.0
2020-09-10 15:20:00,51.35,51.54,51.35,51.4,16280.0,43.4331,43.5938,43.4331,43.4754,16280.0
2020-09-10 15:25:00,51.4,51.53,51.34,51.49,22477.0,43.4754,43.5854,43.4247,43.5516,22477.0
2020-09-10 15:30:00,51.48,51.5,51.38,51.48,24639.0,43.5431,43.56,43.4585,43.5431,24639.0
2020-09-10 15:35:00,51.47,51.5,51.4,51.5,24050.0,43.5346,43.56,43.4754,43.56,24050.0
2020-09-10 15:40:00,51.51,51.73,51.48,51.67,17931.0,43.5685,43.7546,43.5431,43.7038,17931.0
2020-09-10 15:45:00,51.65,51.75,51.46,51.57,31138.0,43.6869,43.7715,43.5262,43.6192,31138.0
2020-09-10 15:50:00,51.58,51.65,51.43,51.61,52803.0,43.6277,43.6869,43.5008,43.6531,52803.0
2020-09-10 15:55:00,51.6,51.66,51.42,51.43,99820.0,43.6446,43.6953,43.4923,43.5008,99820.0
2020-09-11 09:30:00,51.56,51.86,51.47,51.7,42702.0,43.6108,43.8645,43.5346,43.7292,42702.0
2020-09-11 09:35:00,51.72,52.06,51.68,51.95,27599.0,43.7461,44.0337,43.7123,43.9406,27599.0
2020-09-11 09:40:00,51.86,51.9,51.53,51.62,33528.0,43.8645,43.8983,43.5854,43.6615,33528.0
2020-09-11 09:45:00,51.59,51.66,51.49,51.64,20733.0,43.6361,43.6953,43.5516,43.6784,20733.0
2020-09-11 09:50:00,51.61,51.86,51.59,51.8,18621.0,43.6531,43.8645,43.6361,43.8138,18621.0
2020-09-11 09:55:00,51.79,51.81,51.46,51.57,24626.0,43.8053,43.8222,43.5262,43.6192,24626.0
2020-09-11 10:00:00,51.59,51.92,51.55,51.92,31310.0,43.6361,43.9153,43.6023,43.9153,31310.0
2020-09-11 10:05:00,51.9,52.01,51.7,51.8,80659.0,43.8983,43.9914,43.7292,43.8138,80659.0
2020-09-11 10:10:00,51.79,51.79,51.57,51.68,54333.0,43.8053,43.8053,43.6192,43.7123,54333.0
2020-09-11 10:15:00,51.68,51.79,51.62,51.71,66077.0,43.7123,43.8053,43.6615,43.7376,66077.0
2020-09-11 10:20:00,51.71,51.72,51.61,51.63,41484.0,43.7376,43.7461,43.6531,43.67,41484.0
2020-09-11 10:25:00,51.63,51.69,51.46,51.49,51951.0,43.67,43.7207,43.5262,43.5516,51951.0
2020-09-11 10:30:00,51.5,51.51,51.38,51.4,21410.0,43.56,43.5685,43.4585,43.4754,21410.0
2020-09-11 10:35:00,51.4,51.51,51.36,51.47,30922.0,43.4754,43.5685,43.4416,43.5346,30922.0
2020-09-11 10:40:00,51.47,51.52,51.45,51.5,31872.0,43.5346,43.5769,43.5177,43.56,31872.0
2020-09-11 10:45:00,51.51,51.63,51.43,51.5,46407.0,43.5685,43.67,43.5008,43.56,46407.0
2020-09-11 10:50:00,51.5,51.51,51.4,51.45,20540.0,43.56,43.5685,43.4754,43.5177,20540.0
2020-09-11 10:55:00,51.46,51.47,51.31,51.31,13425.0,43.5262,43.5346,43.3993,43.3993,13425.0
2020-09-11 11:00:00,51.3,51.52,51.29,51.49,18006.0,43.3908,43.5769,43.3824,43.5516,18006.0
2020-09-11 11:05:00,51.5,51.51,51.46,51.49,16855.0,43.56,43.5685,43.5262,43.5516,16855.0
2020-09-11 11:10:00,51.48,51.49,51.37,51.41,16515.0,43.5431,43.5516,43.4501,43.4839,16515.0
2020-09-11 11:15:00,51.41,51.49,51.37,51.46,23914.0,43.4839,43.5516,43.4501,43.5262,23914.0
2020-09-11 11:20:00,51.45,51.45,51.28,51.39,18727.0,43.5177,43.5177,43.3739,43.467,18727.0
2020-09-11 11:25:00,51.4,51.41,51.3,51.31,32101.0,43.4754,43.4839,43.3908,43.3993,32101.0
2020-09-11 11:30:00,51.31,51.31,51.22,51.29,30797.0,43.3993,43.3993,43.3232,43.3824,30797.0
2020-09-11 11:35:00,51.28,51.31,51.25,51.29,12210.0,43.3739,43.3993,43.3486,43.3824,12210.0
2020-09-11 11:40:00,51.29,51.3,51.22,51.3,42231.0,43.3824,43.3908,43.3232,43.3908,42231.0
2020-09-11 11:45:00,51.3,51.33,51.26,51.26,55254.0,43.3908,43.4162,43.357,43.357,55254.0
2020-09-11 11:50:00,51.26,51.3,51.24,51.24,22169.0,43.357,43.3908,43.3401,43.3401,22169.0
2020-09-11 11:55:00,51.24,51.26,51.22,51.24,21291.0,43.3401,43.357,43.3232,43.3401,21291.0
2020-09-11 12:00:00,51.23,51.3,51.14,51.2,77614.0,43.3316,43.3908,43.2555,43.3063,77614.0
2020-09-11 12:05:00,51.21,51.25,51.21,51.25,14937.0,43.3147,43.3486,43.3147,43.3486,14937.0
2020-09-11 12:10:00,51.25,51.26,51.17,51.18,72837.0,43.3486,43.357,43.2809,43.2893,72837.0
2020-09-11 12:15:00,51.19,51.22,51.14,51.18,15595.0,43.2978,43.3232,43.2555,43.2893,15595.0
2020-09-11 12:20:00,51.2,51.21,51.16,51.18,14077.0,43.3063,43.3147,43.2724,43.2893,14077.0
2020-09-11 12:25:00,51.2,51.21,51.15,51.16,17188.0,43.3063,43.3147,43.264,43.2724,17188.0
2020-09-11 12:30:00,51.16,51.16,51.03,51.04,17184.0,43.2724,43.2724,43.1625,43.1709,17184.0
2020-09-11 12:35:00,51.05,51.07,50.94,51.0,33631.0,43.1794,43.1963,43.0863,43.1371,33631.0
2020-09-11 12:40:00,50.98,51.0,50.87,50.94,23887.0,43.1202,43.1371,43.0271,43.0863,23887.0
2020-09-11 12:45:00,50.93,51.02,50.9,51.0,48127.0,43.0779,43.154,43.0525,43.1371,48127.0
2020-09-11 12:50:00,51.0,51.06,51.0,51.04,20346.0,43.1371,43.1878,43.1371,43.1709,20346.0
2020-09-11 12:55:00,51.04,51.05,50.93,50.96,28674.0,43.1709,43.1794,43.0779,43.1033,28674.0
2020-09-11 13:00:00,50.97,51.03,50.92,50.94,25172.0,43.1117,43.1625,43.0694,43.0863,25172.0
2020-09-11 13:05:00,50.93,50.93,50.87,50.91,14419.0,43.0779,43.0779,43.0271,43.061,14419.0
2020-09-11 13:10:00,50.92,50.93,50.8,50.85,16950.0,43.0694,43.0779,42.9679,43.0102,16950.0
2020-09-11 13:15:00,50.86,50.89,50.75,50.8,17616.0,43.0187,43.0441,42.9256,42.9679,17616.0
2020-09-11 13:20:00,50.81,50.9,50.74,50.82,123709.0,42.9764,43.0525,42.9172,42.9849,123709.0
2020-09-11 13:25:00,50.84,50.86,50.73,50.76,16866.0,43.0018,43.0187,42.9087,42.9341,16866.0
2020-09-11 13:30:00,50.75,50.76,50.67,50.74,28617.0,42.9256,42.9341,42.858,42.9172,28617.0
2020-09-11 13:35:00,50.75,50.82,50.75,50.76,55656.0,42.9256,42.9849,42.9256,42.9341,55656.0
2020-09-11 13:40:00,50.75,50.82,50.73,50.75,13947.0,42.9256,42.9849,42.9087,42.9256,13947.0
2020-09-11 13:45:00,50.73,50.79,50.7,50.79,20742.0,42.9087,42.9595,42.8834,42.9595,20742.0
2020-09-11 13:50:00,50.79,50.89,50.76,50.89,16842.0,42.9595,43.0441,42.9341,43.0441,16842.0
2020-09-11 13:55:00,50.93,50.93,50.69,50.71,30713.0,43.0779,43.0779,42.8749,42.8918,30713.0
2020-09-11 14:00:00,50.72,50.8,50.66,50.79,28502.0,42.9003,42.9679,42.8495,42.9595,28502.0
2020-09-11 14:05:00,50.8,50.99,50.79,50.99,28610.0,42.9679,43.1286,42.9595,43.1286,28610.0
2020-09-11 14:10:00,50.98,51.05,50.95,51.02,20030.0,43.1202,43.1794,43.0948,43.154,20030.0
2020-09-11 14:15:00,51.03,51.07,51.01,51.05,19228.0,43.1625,43.1963,43.1456,43.1794,19228.0
2020-09-11 14:20:00,51.05,51.12,51.0,51.12,43614.0,43.1794,43.2386,43.1371,43.2386,43614.0
2020-09-11 14:25:00,51.12,51.12,51.01,51.03,32764.0,43.2386,43.2386,43.1456,43.1625,32764.0
2020-09-11 14:30:00,51.03,51.19,51.03,51.16,28001.0,43.1625,43.2978,43.1625,43.2724,28001.0
2020-09-11 14:35:00,51.17,51.31,51.17,51.29,15664.0,43.2809,43.3993,43.2809,43.3824,15664.0
2020-09-11 14:40:00,51.3,51.31,51.2,51.21,66303.0,43.3908,43.3993,43.3063,43.3147,66303.0
2020-09-11 14:45:00,51.21,51.37,51.17,51.34,19708.0,43.3147,43.4501,43.2809,43.4247,19708.0
2020-09-11 14:50:00,51.36,51.44,51.33,51.42,91536.0,43.4416,43.5093,43.4162,43.4923,91536.0
2020-09-11 14:55:00,51.42,51.42,51.21,51.24,28435.0,43.4923,43.4923,43.3147,43.3401,28435.0
2020-09-11 15:00:00,51.23,51.25,51.03,51.08,33552.0,43.3316,43.3486,43.1625,43.2048,33552.0
2020-09-11 15:05:00,51.08,51.17,51.07,51.09,28330.0,43.2048,43.2809,43.1963,43.2132,28330.0
2020-09-11 15:10:00,51.09,51.23,51.07,51.23,31842.0,43.2132,43.3316,43.1963,43.3316,31842.0
2020-09-11 15:15:00,51.23,51.45,51.22,51.43,31142.0,43.3316,43.5177,43.3232,43.5008,31142.0
2020-09-11 15:20:00,51.41,51.59,51.41,51.55,46283.0,43.4839,43.6361,43.4839,43.6023,46283.0
2020-09-11 15:25:00,51.55,51.58,51.46,51.53,47368.0,43.6023,43.6277,43.5262,43.5854,47368.0
2020-09-11 15:30:00,51.53,51.6,51.49,51.52,39335.0,43.5854,43.6446,43.5516,43.5769,39335.0
2020-09-11 15:35:00,51.51,51.59,51.49,51.52,41902.0,43.5685,43.6361,43.5516,43.5769,41902.0
2020-09-11 15:40:00,51.53,51.58,51.47,51.53,44170.0,43.5854,43.6277,43.5346,43.5854,44170.0
2020-09-11 15:45:00,51.53,51.57,51.48,51.54,68345.0,43.5854,43.6192,43.5431,43.5938,68345.0
2020-09-11 15:50:00,51.53,51.57,51.43,51.48,79555.0,43.5854,43.6192,43.5008,43.5431,79555.0
2020-09-11 15:55:00,51.48,51.57,51.42,51.47,176933.0,43.5431,43.6192,43.4923,43.5346,176933.0
2020-09-14 09:30:00,52.06,52.09,51.87,51.88,97552.0,44.0337,44.059,43.873,43.8814,97552.0
2020-09-14 09:35:00,51.91,52.1,51.74,52.1,35928.0,43.9068,44.0675,43.763,44.0675,35928.0
2020-09-14 09:40:00,52.12,52.48,52.11,52.44,41935.0,44.0844,44.3889,44.076,44.3551,41935.0
2020-09-14 09:45:00,52.44,52.49,52.35,52.46,27824.0,44.3551,44.3974,44.279,44.372,27824.0
2020-09-14 09:50:00,52.46,52.48,52.36,52.44,23778.0,44.372,44.3889,44.2874,44.3551,23778.0
2020-09-14 09:55:00,52.46,52.47,52.37,52.37,20790.0,44.372,44.3805,44.2959,44.2959,20790.0
2020-09-14 10:00:00,52.39,52.42,52.26,52.33,29733.0,44.3128,44.3382,44.2028,44.262,29733.0
2020-09-14 10:05:00,52.33,52.39,52.25,52.25,31678.0,44.262,44.3128,44.1944,44.1944,31678.0
2020-09-14 10:10:00,52.24,52.28,52.17,52.28,24391.0,44.1859,44.2198,44.1267,44.2198,24391.0
2020-09-14 10:15:00,52.29,52.46,52.29,52.45,30008.0,44.2282,44.372,44.2282,44.3635,30008.0
2020-09-14 10:20:00,52.45,52.56,52.42,52.54,31780.0,44.3635,44.4566,44.3382,44.4397,31780.0
2020-09-14 10:25:00,52.53,52.59,52.53,52.55,14744.0,44.4312,44.482,44.4312,44.4481,14744.0
2020-09-14 10:30:00,52.53,52.53,52.27,52.42,44210.0,44.4312,44.4312,44.2113,44.3382,44210.0
2020-09-14 10:35:00,52.43,52.49,52.24,52.27,16314.0,44.3466,44.3974,44.1859,44.2113,16314.0
2020-09-14 10:40:00,52.29,52.37,52.28,52.34,14733.0,44.2282,44.2959,44.2198,44.2705,14733.0
2020-09-14 10:45:00,52.35,52.39,52.31,52.38,14523.0,44.279,44.3128,44.2451,44.3043,14523.0
2020-09-14 10:50:00,52.37,52.45,52.35,52.38,11338.0,44.2959,44.3635,44.279,44.3043,11338.0
2020-09-14 10:55:00,52.38,52.42,52.36,52.37,19150.0,44.3043,44.3382,44.2874,44.2959,19150.0
2020-09-14 11:00:00,52.36,52.42,52.27,52.41,25615.0,44.2874,44.3382,44.2113,44.3297,25615.0
2020-09-14 11:05:00,52.41,52.42,52.35,52.4,14709.0,44.3297,44.3382,44.279,44.3213,14709.0
2020-09-14 11:10:00,52.4,52.42,52.32,52.42,26264.0,44.3213,44.3382,44.2536,44.3382,26264.0
2020-09-14 11:15:00,52.43,52.54,52.42,52.52,16426.0,44.3466,44.4397,44.3382,44.4228,16426.0
2020-09-14 11:20:00,52.53,52.66,52.52,52.63,30670.0,44.4312,44.5412,44.4228,44.5158,30670.0
2020-09-14 11:25:00,52.62,52.67,52.59,52.64,17928.0,44.5073,44.5496,44.482,44.5243,17928.0
2020-09-14 11:30:00,52.63,52.7,52.54,52.56,22846.0,44.5158,44.575,44.4397,44.4566,22846.0
2020-09-14 11:35:00,52.58,52.73,52.57,52.72,26338.0,44.4735,44.6004,44.465,44.5919,26338.0
2020-09-14 11:40:00,52.72,52.78,52.61,52.62,34594.0,44.5919,44.6427,44.4989,44.5073,34594.0
2020-09-14 11:45:00,52.62,52.65,52.55,52.61,29088.0,44.5073,44.5327,44.4481,44.4989,29088.0
2020-09-14 11:50:00,52.6,52.62,52.51,52.52,12853.0,44.4904,44.5073,44.4143,44.4228,12853.0
2020-09-14 11:55:00,52.51,52.7,52.49,52.64,17032.0,44.4143,44.575,44.3974,44.5243,17032.0
2020-09-14 12:00:00,52.57,52.62,52.57,52.58,12111.0,44.465,44.5073,44.465,44.4735,12111.0
2020-09-14 12:05:00,52.57,52.63,52.51,52.61,15561.0,44.465,44.5158,44.4143,44.4989,15561.0
2020-09-14 12:10:00,52.59,52.6,52.52,52.55,14444.0,44.482,44.4904,44.4228,44.4481,14444.0
2020-09-14 12:15:00,52.53,52.6,52.53,52.54,13129.0,44.4312,44.4904,44.4312,44.4397,13129.0
2020-09-14 12:20:00,52.54,52.58,52.5,52.54,12687.0,44.4397,44.4735,44.4058,44.4397,12687.0
2020-09-14 12:25:00,52.54,52.61,52.54,52.61,7284.0,44.4397,44.4989,44.4397,44.4989,7284.0
2020-09-14 12:30:00,52.61,52.76,52.61,52.63,16724.0,44.4989,44.6258,44.4989,44.5158,16724.0
2020-09-14 12:35:00,52.63,52.74,52.63,52.73,10119.0,44.5158,44.6088,44.5158,44.6004,10119.0
2020-09-14 12:40:00,52.75,52.78,52.72,52.77,9073.0,44.6173,44.6427,44.5919,44.6342,9073.0
2020-09-14 12:45:00,52.76,52.82,52.75,52.75,17776.0,44.6258,44.6765,44.6173,44.6173,17776.0
2020-09-14 12:50:00,52.75,52.8,52.71,52.75,22386.0,44.6173,44.6596,44.5835,44.6173,22386.0
2020-09-14 12:55:00,52.76,52.77,52.71,52.76,9419.0,44.6258,44.6342,44.5835,44.6258,9419.0
2020-09-14 13:00:00,52.79,52.83,52.73,52.73,12326.0,44.6511,44.685,44.6004,44.6004,12326.0
2020-09-14 13:05:00,52.72,52.72,52.61,52.64,12508.0,44.5919,44.5919,44.4989,44.5243,12508.0
2020-09-14 13:10:00,52.63,52.64,52.56,52.63,12247.0,44.5158,44.5243,44.4566,44.5158,12247.0
2020-09-14 13:15:00,52.63,52.63,52.53,52.55,8829.0,44.5158,44.5158,44.4312,44.4481,8829.0
2020-09-14 13:20:00,52.56,52.56,52.47,52.55,12154.0,44.4566,44.4566,44.3805,44.4481,12154.0
2020-09-14 13:25:00,52.54,52.61,52.54,52.58,18026.0,44.4397,44.4989,44.4397,44.4735,18026.0
2020-09-14 13:30:00,52.59,52.62,52.5,52.5,34650.0,44.482,44.5073,44.4058,44.4058,34650.0
2020-09-14 13:35:00,52.49,52.51,52.42,52.43,24440.0,44.3974,44.4143,44.3382,44.3466,24440.0
2020-09-14 13:40:00,52.42,52.43,52.36,52.38,14576.0,44.3382,44.3466,44.2874,44.3043,14576.0
2020-09-14 13:45:00,52.38,52.44,52.37,52.4,12016.0,44.3043,44.3551,44.2959,44.3213,12016.0
2020-09-14 13:50:00,52.4,52.49,52.39,52.49,13770.0,44.3213,44.3974,44.3128,44.3974,13770.0
2020-09-14 13:55:00,52.48,52.52,52.47,52.52,16550.0,44.3889,44.4228,44.3805,44.4228,16550.0
2020-09-14 14:00:00,52.54,52.58,52.49,52.57,14936.0,44.4397,44.4735,44.3974,44.465,14936.0
2020-09-14 14:05:00,52.56,52.65,52.55,52.62,14510.0,44.4566,44.5327,44.4481,44.5073,14510.0
2020-09-14 14:10:00,52.65,52.66,52.58,52.59,10572.0,44.5327,44.5412,44.4735,44.482,10572.0
2020-09-14 14:15:00,52.59,52.65,52.58,52.58,17828.0,44.482,44.5327,44.4735,44.4735,17828.0
2020-09-14 14:20:00,52.58,52.59,52.52,52.57,23060.0,44.4735,44.482,44.4228,44.465,23060.0
2020-09-14 14:25:00,52.55,52.56,52.46,52.47,16535.0,44.4481,44.4566,44.372,44.3805,16535.0
2020-09-14 14:30:00,52.47,52.53,52.44,52.5,12346.0,44.3805,44.4312,44.3551,44.4058,12346.0
2020-09-14 14:35:00,52.49,52.51,52.46,52.5,20734.0,44.3974,44.4143,44.372,44.4058,20734.0
2020-09-14 14:40:00,52.5,52.59,52.49,52.58,17640.0,44.4058,44.482,44.3974,44.4735,17640.0
2020-09-14 14:45:00,52.58,52.59,52.52,52.52,9345.0,44.4735,44.482,44.4228,44.4228,9345.0
2020-09-14 14:50:00,52.52,52.59,52.49,52.5,18749.0,44.4228,44.482,44.3974,44.4058,18749.0
2020-09-14 14:55:00,52.46,52.49,52.36,52.47,15692.0,44.372,44.3974,44.2874,44.3805,15692.0
2020-09-14 15:00:00,52.45,52.52,52.45,52.46,14094.0,44.3635,44.4228,44.3635,44.372,14094.0
2020-09-14 15:05:00,52.46,52.55,52.45,52.55,18564.0,44.372,44.4481,44.3635,44.4481,18564.0
2020-09-14 15:10:00,52.55,52.55,52.43,52.46,21979.0,44.4481,44.4481,44.3466,44.372,21979.0
2020-09-14 15:15:00,52.45,52.62,52.41,52.62,20004.0,44.3635,44.5073,44.3297,44.5073,20004.0
2020-09-14 15:20:00,52.63,52.63,52.46,52.48,23412.0,44.5158,44.5158,44.372,44.3889,23412.0
2020-09-14 15:25:00,52.49,52.7,52.49,52.67,39653.0,44.3974,44.575,44.3974,44.5496,39653.0
2020-09-14 15:30:00,52.68,52.7,52.53,52.59,21700.0,44.5581,44.575,44.4312,44.482,21700.0
2020-09-14 15:35:00,52.6,52.61,52.54,52.56,17667.0,44.4904,44.4989,44.4397,44.4566,17667.0
2020-09-14 15:40:00,52.57,52.66,52.56,52.63,23894.0,44.465,44.5412,44.4566,44.5158,23894.0
2020-09-14 15:45:00,52.63,52.71,52.61,52.7,53414.0,44.5158,44.5835,44.4989,44.575,53414.0
2020-09-14 15:50:00,52.7,52.7,52.61,52.62,59009.0,44.575,44.575,44.4989,44.5073,59009.0
2020-09-14 15:55:00,52.62,52.71,52.57,52.68,118959.0,44.5073,44.5835,44.465,44.5581,118959.0
2020-09-15 09:30:00,52.85,52.93,52.73,52.9,45342.0,44.7019,44.7695,44.6004,44.7442,45342.0
2020-09-15 09:35:00,52.93,53.1,52.9,52.98,33951.0,44.7695,44.9133,44.7442,44.8118,33951.0
2020-09-15 09:40:00,52.93,53.0,52.79,52.79,9006.0,44.7695,44.8287,44.6511,44.6511,9006.0
2020-09-15 09:45:00,52.74,52.9,52.67,52.67,36817.0,44.6088,44.7442,44.5496,44.5496,36817.0
2020-09-15 09:50:00,52.62,52.65,52.56,52.59,20368.0,44.5073,44.5327,44.4566,44.482,20368.0
2020-09-15 09:55:00,52.59,52.61,52.38,52.44,22082.0,44.482,44.4989,44.3043,44.3551,22082.0
2020-09-15 10:00:00,52.42,52.57,52.42,52.56,64594.0,44.3382,44.465,44.3382,44.4566,64594.0
2020-09-15 10:05:00,52.57,52.68,52.54,52.64,49893.0,44.465,44.5581,44.4397,44.5243,49893.0
2020-09-15 10:10:00,52.63,52.68,52.51,52.64,24065.0,44.5158,44.5581,44.4143,44.5243,24065.0
2020-09-15 10:15:00,52.63,52.92,52.62,52.89,50442.0,44.5158,44.7611,44.5073,44.7357,50442.0
2020-09-15 10:20:00,52.87,52.89,52.81,52.86,23763.0,44.7188,44.7357,44.668,44.7103,23763.0
2020-09-15 10:25:00,52.84,52.95,52.84,52.94,52321.0,44.6934,44.7865,44.6934,44.778,52321.0
2020-09-15 10:30:00,52.95,52.99,52.8,52.81,25332.0,44.7865,44.8203,44.6596,44.668,25332.0
2020-09-15 10:35:00,52.81,52.95,52.74,52.95,36377.0,44.668,44.7865,44.6088,44.7865,36377.0
2020-09-15 10:40:00,52.96,52.99,52.87,52.99,152998.0,44.7949,44.8203,44.7188,44.8203,152998.0
2020-09-15 10:45:00,52.99,52.99,52.82,52.9,51455.0,44.8203,44.8203,44.6765,44.7442,51455.0
2020-09-15 10:50:00,52.91,53.12,52.9,53.11,63687.0,44.7526,44.9302,44.7442,44.9218,63687.0
2020-09-15 10:55:00,53.11,53.19,53.11,53.15,28092.0,44.9218,44.9895,44.9218,44.9556,28092.0
2020-09-15 11:00:00,53.15,53.28,53.15,53.25,72162.0,44.9556,45.0656,44.9556,45.0402,72162.0
2020-09-15 11:05:00,53.25,53.38,53.21,53.36,59618.0,45.0402,45.1502,45.0064,45.1332,59618.0
2020-09-15 11:10:00,53.37,53.47,53.36,53.46,74724.0,45.1417,45.2263,45.1332,45.2178,74724.0
2020-09-15 11:15:00,53.45,53.47,53.2,53.24,56416.0,45.2094,45.2263,44.9979,45.0317,56416.0
2020-09-15 11:20:00,53.23,53.26,53.1,53.13,37764.0,45.0233,45.0487,44.9133,44.9387,37764.0
2020-09-15 11:25:00,53.11,53.2,53.1,53.13,29791.0,44.9218,44.9979,44.9133,44.9387,29791.0
2020-09-15 11:30:00,53.13,53.25,53.13,53.15,32363.0,44.9387,45.0402,44.9387,44.9556,32363.0
2020-09-15 11:35:00,53.16,53.28,53.15,53.28,37289.0,44.9641,45.0656,44.9556,45.0656,37289.0
2020-09-15 11:40:00,53.28,53.4,53.27,53.4,35588.0,45.0656,45.1671,45.0571,45.1671,35588.0
2020-09-15 11:45:00,53.4,53.41,53.17,53.22,27053.0,45.1671,45.1755,44.9725,45.0148,27053.0
2020-09-15 11:50:00,53.23,53.41,53.12,53.16,61159.0,45.0233,45.1755,44.9302,44.9641,61159.0
2020-09-15 11:55:00,53.17,53.2,53.12,53.12,14962.0,44.9725,44.9979,44.9302,44.9302,14962.0
2020-09-15 12:00:00,53.13,53.29,53.12,53.28,4551.0,44.9387,45.074,44.9302,45.0656,4551.0
2020-09-15 12:05:00,53.27,53.31,53.22,53.27,10729.0,45.0571,45.091,45.0148,45.0571,10729.0
2020-09-15 12:10:00,53.26,53.29,53.21,53.26,12848.0,45.0487,45.074,45.0064,45.0487,12848.0
2020-09-15 12:15:00,53.27,53.32,53.26,53.26,16551.0,45.0571,45.0994,45.0487,45.0487,16551.0
2020-09-15 12:20:00,53.25,53.32,53.25,53.31,13409.0,45.0402,45.0994,45.0402,45.091,13409.0
2020-09-15 12:25:00,53.3,53.31,53.23,53.29,8010.0,45.0825,45.091,45.0233,45.074,8010.0
2020-09-15 12:30:00,53.28,53.38,53.28,53.34,24624.0,45.0656,45.1502,45.0656,45.1163,24624.0
2020-09-15 12:35:00,53.35,53.47,53.33,53.47,18926.0,45.1248,45.2263,45.1079,45.2263,18926.0
2020-09-15 12:40:00,53.47,53.6,53.45,53.58,41295.0,45.2263,45.3362,45.2094,45.3193,41295.0
2020-09-15 12:45:00,53.56,53.7,53.56,53.7,33518.0,45.3024,45.4208,45.3024,45.4208,33518.0
2020-09-15 12:50:00,53.7,53.76,53.59,53.73,45955.0,45.4208,45.4716,45.3278,45.4462,45955.0
2020-09-15 12:55:00,53.72,53.87,53.7,53.86,43953.0,45.4377,45.5646,45.4208,45.5562,43953.0
2020-09-15 13:00:00,53.86,53.87,53.7,53.74,19660.0,45.5562,45.5646,45.4208,45.4547,19660.0
2020-09-15 13:05:00,53.75,53.82,53.72,53.79,15146.0,45.4631,45.5223,45.4377,45.497,15146.0
2020-09-15 13:10:00,53.79,53.84,53.78,53.82,13232.0,45.497,45.5392,45.4885,45.5223,13232.0
2020-09-15 13:15:00,53.82,53.85,53.81,53.81,15618.0,45.5223,45.5477,45.5139,45.5139,15618.0
2020-09-15 13:20:00,53.79,53.8,53.64,53.66,18768.0,45.497,45.5054,45.3701,45.387,18768.0
2020-09-15 13:25:00,53.66,53.68,53.6,53.65,18802.0,45.387,45.4039,45.3362,45.3785,18802.0
2020-09-15 13:30:00,53.65,53.79,53.65,53.79,21738.0,45.3785,45.497,45.3785,45.497,21738.0
2020-09-15 13:35:00,53.79,53.79,53.64,53.65,14882.0,45.497,45.497,45.3701,45.3785,14882.0
2020-09-15 13:40:00,53.65,53.67,53.63,53.65,14894.0,45.3785,45.3955,45.3616,45.3785,14894.0
2020-09-15 13:45:00,53.65,53.71,53.64,53.68,15147.0,45.3785,45.4293,45.3701,45.4039,15147.0
2020-09-15 13:50:00,53.66,53.73,53.66,53.73,13886.0,45.387,45.4462,45.387,45.4462,13886.0
2020-09-15 13:55:00,53.73,53.73,53.64,53.67,19905.0,45.4462,45.4462,45.3701,45.3955,19905.0
2020-09-15 14:00:00,53.66,53.7,53.64,53.66,34989.0,45.387,45.4208,45.3701,45.387,34989.0
2020-09-15 14:05:00,53.66,53.67,53.57,53.6,26300.0,45.387,45.3955,45.3109,45.3362,26300.0
2020-09-15 14:10:00,53.61,53.69,53.59,53.66,32654.0,45.3447,45.4124,45.3278,45.387,32654.0
2020-09-15 14:15:00,53.66,53.67,53.64,53.65,19558.0,45.387,45.3955,45.3701,45.3785,19558.0
2020-09-15 14:20:00,53.65,53.68,53.6,53.68,25445.0,45.3785,45.4039,45.3362,45.4039,25445.0
2020-09-15 14:25:00,53.7,53.77,53.69,53.75,24303.0,45.4208,45.48,45.4124,45.4631,24303.0
2020-09-15 14:30:00,53.75,53.76,53.65,53.71,21932.0,45.4631,45.4716,45.3785,45.4293,21932.0
2020-09-15 14:35:00,53.71,53.74,53.66,53.67,16378.0,45.4293,45.4547,45.387,45.3955,16378.0
2020-09-15 14:40:00,53.66,53.69,53.63,53.67,20897.0,45.387,45.4124,45.3616,45.3955,20897.0
2020-09-15 14:45:00,53.68,53.77,53.67,53.76,24151.0,45.4039,45.48,45.3955,45.4716,24151.0
2020-09-15 14:50:00,53.77,53.77,53.71,53.71,19252.0,45.48,45.48,45.4293,45.4293,19252.0
2020-09-15 14:55:00,53.71,53.72,53.63,53.67,27809.0,45.4293,45.4377,45.3616,45.3955,27809.0
2020-09-15 15:00:00,53.67,53.72,53.63,53.64,34836.0,45.3955,45.4377,45.3616,45.3701,34836.0
2020-09-15 15:05:00,53.63,53.63,53.54,53.63,29923.0,45.3616,45.3616,45.2855,45.3616,29923.0
2020-09-15 15:10:00,53.62,53.71,53.62,53.66,33810.0,45.3532,45.4293,45.3532,45.387,33810.0
2020-09-15 15:15:00,53.66,53.67,53.52,53.53,42612.0,45.387,45.3955,45.2686,45.277,42612.0
2020-09-15 15:20:00,53.55,53.57,53.49,53.52,48102.0,45.294,45.3109,45.2432,45.2686,48102.0
2020-09-15 15:25:00,53.53,53.54,53.47,53.48,51180.0,45.277,45.2855,45.2263,45.2347,51180.0
2020-09-15 15:30:00,53.47,53.49,53.29,53.3,64617.0,45.2263,45.2432,45.074,45.0825,64617.0
2020-09-15 15:35:00,53.29,53.31,53.17,53.26,58076.0,45.074,45.091,44.9725,45.0487,58076.0
2020-09-15 15:40:00,53.25,53.29,53.24,53.25,64292.0,45.0402,45.074,45.0317,45.0402,64292.0
2020-09-15 15:45:00,53.24,53.27,53.11,53.15,91318.0,45.0317,45.0571,44.9218,44.9556,91318.0
2020-09-15 15:50:00,53.14,53.26,53.12,53.21,121181.0,44.9472,45.0487,44.9302,45.0064,121181.0
2020-09-15 15:55:00,53.21,53.23,53.12,53.2,163906.0,45.0064,45.0233,44.9302,44.9979,163906.0
2020-09-16 09:30:00,53.44,53.44,53.07,53.34,40653.0,45.2009,45.2009,44.888,45.1163,40653.0
2020-09-16 09:35:00,53.34,53.65,53.32,53.56,16039.0,45.1163,45.3785,45.0994,45.3024,16039.0
2020-09-16 09:40:00,53.54,53.55,53.3,53.3,10844.0,45.2855,45.294,45.0825,45.0825,10844.0
2020-09-16 09:45:00,53.3,53.51,53.29,53.46,13372.0,45.0825,45.2601,45.074,45.2178,13372.0
2020-09-16 09:50:00,53.48,53.67,53.45,53.62,30170.0,45.2347,45.3955,45.2094,45.3532,30170.0
2020-09-16 09:55:00,53.64,53.65,53.52,53.53,11372.0,45.3701,45.3785,45.2686,45.277,11372.0
2020-09-16 10:00:00,53.54,53.78,53.53,53.71,27064.0,45.2855,45.4885,45.277,45.4293,27064.0
2020-09-16 10:05:00,53.71,53.77,53.69,53.75,19752.0,45.4293,45.48,45.4124,45.4631,19752.0
2020-09-16 10:10:00,53.77,53.97,53.76,53.94,19454.0,45.48,45.6492,45.4716,45.6238,19454.0
2020-09-16 10:15:00,53.97,54.03,53.96,53.97,16093.0,45.6492,45.6999,45.6407,45.6492,16093.0
2020-09-16 10:20:00,53.97,54.02,53.92,53.98,12214.0,45.6492,45.6915,45.6069,45.6577,12214.0
2020-09-16 10:25:00,53.98,53.98,53.83,53.89,15305.0,45.6577,45.6577,45.5308,45.5815,15305.0
2020-09-16 10:30:00,53.91,53.95,53.88,53.91,13966.0,45.5985,45.6323,45.5731,45.5985,13966.0
2020-09-16 10:35:00,53.93,53.97,53.85,53.97,14722.0,45.6154,45.6492,45.5477,45.6492,14722.0
2020-09-16 10:40:00,53.98,53.99,53.82,53.83,16829.0,45.6577,45.6661,45.5223,45.5308,16829.0
2020-09-16 10:45:00,53.81,53.82,53.72,53.72,17855.0,45.5139,45.5223,45.4377,45.4377,17855.0
2020-09-16 10:50:00,53.74,53.82,53.74,53.79,13349.0,45.4547,45.5223,45.4547,45.497,13349.0
2020-09-16 10:55:00,53.79,54.03,53.77,54.02,21383.0,45.497,45.6999,45.48,45.6915,21383.0
2020-09-16 11:00:00,54.01,54.11,53.96,54.0,19967.0,45.683,45.7676,45.6407,45.6746,19967.0
2020-09-16 11:05:00,53.99,54.08,53.97,54.06,13266.0,45.6661,45.7422,45.6492,45.7253,13266.0
2020-09-16 11:10:00,54.05,54.14,53.95,54.14,10808.0,45.7169,45.793,45.6323,45.793,10808.0
2020-09-16 11:15:00,54.13,54.16,54.09,54.15,19340.0,45.7845,45.8099,45.7507,45.8014,19340.0
2020-09-16 11:20:00,54.16,54.16,54.07,54.07,16278.0,45.8099,45.8099,45.7338,45.7338,16278.0
2020-09-16 11:25:00,54.05,54.08,53.97,53.99,18191.0,45.7169,45.7422,45.6492,45.6661,18191.0
2020-09-16 11:30:00,54.0,54.06,53.95,54.03,13173.0,45.6746,45.7253,45.6323,45.6999,13173.0
2020-09-16 11:35:00,54.05,54.05,53.94,53.94,8280.0,45.7169,45.7169,45.6238,45.6238,8280.0
2020-09-16 11:40:00,53.94,54.02,53.94,53.97,9407.0,45.6238,45.6915,45.6238,45.6492,9407.0
2020-09-16 11:45:00,53.98,54.0,53.95,53.98,5911.0,45.6577,45.6746,45.6323,45.6577,5911.0
2020-09-16 11:50:00,53.98,53.99,53.89,53.9,10734.0,45.6577,45.6661,45.5815,45.59,10734.0
2020-09-16 11:55:00,53.91,54.01,53.9,53.93,27035.0,45.5985,45.683,45.59,45.6154,27035.0
2020-09-16 12:00:00,53.93,54.02,53.93,53.98,12752.0,45.6154,45.6915,45.6154,45.6577,12752.0
2020-09-16 12:05:00,53.97,53.99,53.96,53.98,11066.0,45.6492,45.6661,45.6407,45.6577,11066.0
2020-09-16 12:10:00,53.99,54.04,53.98,54.02,7003.0,45.6661,45.7084,45.6577,45.6915,7003.0
2020-09-16 12:15:00,54.0,54.1,53.99,54.1,14998.0,45.6746,45.7592,45.6661,45.7592,14998.0
2020-09-16 12:20:00,54.09,54.1,54.07,54.09,8403.0,45.7507,45.7592,45.7338,45.7507,8403.0
2020-09-16 12:25:00,54.07,54.13,54.06,54.07,14024.0,45.7338,45.7845,45.7253,45.7338,14024.0
2020-09-16 12:30:00,54.07,54.07,53.99,54.0,14993.0,45.7338,45.7338,45.6661,45.6746,14993.0
2020-09-16 12:35:00,54.0,54.06,53.99,54.05,20414.0,45.6746,45.7253,45.6661,45.7169,20414.0
2020-09-16 12:40:00,54.05,54.11,54.02,54.1,13599.0,45.7169,45.7676,45.6915,45.7592,13599.0
2020-09-16 12:45:00,54.1,54.12,54.04,54.05,15941.0,45.7592,45.7761,45.7084,45.7169,15941.0
2020-09-16 12:50:00,54.06,54.08,54.03,54.06,18106.0,45.7253,45.7422,45.6999,45.7253,18106.0
2020-09-16 12:55:00,54.07,54.14,54.05,54.13,6721.0,45.7338,45.793,45.7169,45.7845,6721.0
2020-09-16 13:00:00,54.12,54.14,54.06,54.07,16017.0,45.7761,45.793,45.7253,45.7338,16017.0
2020-09-16 13:05:00,54.08,54.09,53.98,53.98,14025.0,45.7422,45.7507,45.6577,45.6577,14025.0
2020-09-16 13:10:00,53.98,54.0,53.91,53.99,8843.0,45.6577,45.6746,45.5985,45.6661,8843.0
2020-09-16 13:15:00,54.0,54.04,53.97,54.02,15890.0,45.6746,45.7084,45.6492,45.6915,15890.0
2020-09-16 13:20:00,54.04,54.06,54.0,54.0,15759.0,45.7084,45.7253,45.6746,45.6746,15759.0
2020-09-16 13:25:00,54.01,54.02,53.97,54.0,5624.0,45.683,45.6915,45.6492,45.6746,5624.0
2020-09-16 13:30:00,53.99,54.0,53.94,53.97,18867.0,45.6661,45.6746,45.6238,45.6492,18867.0
2020-09-16 13:35:00,53.96,53.97,53.92,53.92,6454.0,45.6407,45.6492,45.6069,45.6069,6454.0
2020-09-16 13:40:00,53.94,54.02,53.91,54.02,8428.0,45.6238,45.6915,45.5985,45.6915,8428.0
2020-09-16 13:45:00,54.01,54.06,53.96,53.97,9338.0,45.683,45.7253,45.6407,45.6492,9338.0
2020-09-16 13:50:00,53.95,53.99,53.95,53.99,8560.0,45.6323,45.6661,45.6323,45.6661,8560.0
2020-09-16 13:55:00,53.98,54.04,53.98,54.01,10367.0,45.6577,45.7084,45.6577,45.683,10367.0
2020-09-16 14:00:00,54.04,54.15,54.0,54.06,14928.0,45.7084,45.8014,45.6746,45.7253,14928.0
2020-09-16 14:05:00,54.09,54.09,54.0,54.06,10896.0,45.7507,45.7507,45.6746,45.7253,10896.0
2020-09-16 14:10:00,54.07,54.13,54.05,54.1,12901.0,45.7338,45.7845,45.7169,45.7592,12901.0
2020-09-16 14:15:00,54.1,54.2,54.1,54.14,8833.0,45.7592,45.8437,45.7592,45.793,8833.0
2020-09-16 14:20:00,54.14,54.15,54.09,54.15,14237.0,45.793,45.8014,45.7507,45.8014,14237.0
2020-09-16 14:25:00,54.14,54.15,54.12,54.15,10809.0,45.793,45.8014,45.7761,45.8014,10809.0
2020-09-16 14:30:00,54.15,54.22,54.11,54.12,13299.0,45.8014,45.8607,45.7676,45.7761,13299.0
2020-09-16 14:35:00,54.13,54.22,54.1,54.22,24734.0,45.7845,45.8607,45.7592,45.8607,24734.0
2020-09-16 14:40:00,54.22,54.26,54.15,54.17,30347.0,45.8607,45.8945,45.8014,45.8184,30347.0
2020-09-16 14:45:00,54.16,54.19,54.09,54.18,17269.0,45.8099,45.8353,45.7507,45.8268,17269.0
2020-09-16 14:50:00,54.19,54.19,54.03,54.06,17266.0,45.8353,45.8353,45.6999,45.7253,17266.0
2020-09-16 14:55:00,54.07,54.11,53.98,54.04,17950.0,45.7338,45.7676,45.6577,45.7084,17950.0
2020-09-16 15:00:00,54.01,54.08,54.0,54.02,17792.0,45.683,45.7422,45.6746,45.6915,17792.0
2020-09-16 15:05:00,54.02,54.02,53.8,53.8,17426.0,45.6915,45.6915,45.5054,45.5054,17426.0
2020-09-16 15:10:00,53.8,53.86,53.6,53.86,39948.0,45.5054,45.5562,45.3362,45.5562,39948.0
2020-09-16 15:15:00,53.86,53.86,53.75,53.84,16475.0,45.5562,45.5562,45.4631,45.5392,16475.0
2020-09-16 15:20:00,53.85,53.85,53.71,53.71,12726.0,45.5477,45.5477,45.4293,45.4293,12726.0
2020-09-16 15:25:00,53.73,53.81,53.71,53.73,18181.0,45.4462,45.5139,45.4293,45.4462,18181.0
2020-09-16 15:30:00,53.72,53.81,53.64,53.74,32201.0,45.4377,45.5139,45.3701,45.4547,32201.0
2020-09-16 15:35:00,53.77,53.92,53.66,53.69,27182.0,45.48,45.6069,45.387,45.4124,27182.0
2020-09-16 15:40:00,53.68,53.8,53.61,53.75,23337.0,45.4039,45.5054,45.3447,45.4631,23337.0
2020-09-16 15:45:00,53.76,54.01,53.74,53.92,37086.0,45.4716,45.683,45.4547,45.6069,37086.0
2020-09-16 15:50:00,53.92,53.95,53.63,53.67,37703.0,45.6069,45.6323,45.3616,45.3955,37703.0
2020-09-16 15:55:00,53.69,53.69,53.49,53.52,127163.0,45.4124,45.4124,45.2432,45.2686,127163.0
2020-09-17 09:30:00,52.54,52.71,52.25,52.54,85174.0,44.4397,44.5835,44.1944,44.4397,85174.0
2020-09-17 09:35:00,52.58,52.67,52.34,52.46,42730.0,44.4735,44.5496,44.2705,44.372,42730.0
2020-09-17 09:40:00,52.48,52.51,52.08,52.08,52809.0,44.3889,44.4143,44.0506,44.0506,52809.0
2020-09-17 09:45:00,52.1,52.13,51.84,52.04,43642.0,44.0675,44.0929,43.8476,44.0168,43642.0
2020-09-17 09:50:00,52.02,52.22,52.01,52.13,42597.0,43.9998,44.169,43.9914,44.0929,42597.0
2020-09-17 09:55:00,52.11,52.14,52.04,52.14,56144.0,44.076,44.1013,44.0168,44.1013,56144.0
2020-09-17 10:00:00,52.18,52.21,52.0,52.06,45779.0,44.1352,44.1605,43.9829,44.0337,45779.0
2020-09-17 10:05:00,52.07,52.24,52.06,52.08,24632.0,44.0421,44.1859,44.0337,44.0506,24632.0
2020-09-17 10:10:00,52.08,52.25,52.01,52.15,66323.0,44.0506,44.1944,43.9914,44.1098,66323.0
2020-09-17 10:15:00,52.16,52.29,52.1,52.18,79101.0,44.1183,44.2282,44.0675,44.1352,79101.0
2020-09-17 10:20:00,52.18,52.24,51.97,51.99,26180.0,44.1352,44.1859,43.9575,43.9745,26180.0
2020-09-17 10:25:00,52.0,52.1,51.95,52.1,18807.0,43.9829,44.0675,43.9406,44.0675,18807.0
2020-09-17 10:30:00,52.09,52.16,52.08,52.16,17099.0,44.059,44.1183,44.0506,44.1183,17099.0
2020-09-17 10:35:00,52.16,52.19,51.96,52.01,42987.0,44.1183,44.1436,43.9491,43.9914,42987.0
2020-09-17 10:40:00,51.98,52.15,51.98,52.11,17699.0,43.966,44.1098,43.966,44.076,17699.0
2020-09-17 10:45:00,52.1,52.21,52.06,52.12,24599.0,44.0675,44.1605,44.0337,44.0844,24599.0
2020-09-17 10:50:00,52.14,52.15,51.9,51.98,35575.0,44.1013,44.1098,43.8983,43.966,35575.0
2020-09-17 10:55:00,51.97,51.98,51.92,51.93,68086.0,43.9575,43.966,43.9153,43.9237,68086.0
2020-09-17 11:00:00,51.94,52.17,51.93,52.13,42680.0,43.9322,44.1267,43.9237,44.0929,42680.0
2020-09-17 11:05:00,52.12,52.12,51.95,51.98,69536.0,44.0844,44.0844,43.9406,43.966,69536.0
2020-09-17 11:10:00,51.98,52.01,51.91,51.98,61943.0,43.966,43.9914,43.9068,43.966,61943.0
2020-09-17 11:15:00,51.99,52.13,51.98,52.07,43618.0,43.9745,44.0929,43.966,44.0421,43618.0
2020-09-17 11:20:00,52.08,52.11,52.02,52.02,32415.0,44.0506,44.076,43.9998,43.9998,32415.0
2020-09-17 11:25:00,52.03,52.03,51.76,51.76,73591.0,44.0083,44.0083,43.7799,43.7799,73591.0
2020-09-17 11:30:00,51.76,51.82,51.66,51.72,85055.0,43.7799,43.8307,43.6953,43.7461,85055.0
2020-09-17 11:35:00,51.73,51.85,51.68,51.85,24302.0,43.7546,43.8561,43.7123,43.8561,24302.0
2020-09-17 11:40:00,51.86,51.91,51.78,51.9,29278.0,43.8645,43.9068,43.7968,43.8983,29278.0
2020-09-17 11:45:00,51.91,51.96,51.85,51.85,59061.0,43.9068,43.9491,43.8561,43.8561,59061.0
2020-09-17 11:50:00,51.86,51.94,51.83,51.84,25097.0,43.8645,43.9322,43.8391,43.8476,25097.0
2020-09-17 11:55:00,51.84,51.85,51.64,51.64,61603.0,43.8476,43.8561,43.6784,43.6784,61603.0
2020-09-17 12:00:00,51.62,51.7,51.57,51.7,39597.0,43.6615,43.7292,43.6192,43.7292,39597.0
2020-09-17 12:05:00,51.71,51.81,51.62,51.66,28568.0,43.7376,43.8222,43.6615,43.6953,28568.0
2020-09-17 12:10:00,51.65,51.65,51.57,51.62,16566.0,43.6869,43.6869,43.6192,43.6615,16566.0
2020-09-17 12:15:00,51.61,51.68,51.59,51.67,57168.0,43.6531,43.7123,43.6361,43.7038,57168.0
2020-09-17 12:20:00,51.66,51.72,51.63,51.67,15939.0,43.6953,43.7461,43.67,43.7038,15939.0
2020-09-17 12:25:00,51.66,51.77,51.61,51.74,24457.0,43.6953,43.7884,43.6531,43.763,24457.0
2020-09-17 12:30:00,51.73,51.84,51.68,51.81,31860.0,43.7546,43.8476,43.7123,43.8222,31860.0
2020-09-17 12:35:00,51.82,51.96,51.8,51.95,35393.0,43.8307,43.9491,43.8138,43.9406,35393.0
2020-09-17 12:40:00,51.95,51.95,51.84,51.87,32570.0,43.9406,43.9406,43.8476,43.873,32570.0
2020-09-17 12:45:00,51.86,51.88,51.8,51.86,22808.0,43.8645,43.8814,43.8138,43.8645,22808.0
2020-09-17 12:50:00,51.87,52.13,51.85,52.12,32705.0,43.873,44.0929,43.8561,44.0844,32705.0
2020-09-17 12:55:00,52.11,52.22,52.1,52.18,56148.0,44.076,44.169,44.0675,44.1352,56148.0
2020-09-17 13:00:00,52.18,52.22,52.01,52.01,33350.0,44.1352,44.169,43.9914,43.9914,33350.0
2020-09-17 13:05:00,52.01,52.07,51.98,52.06,27988.0,43.9914,44.0421,43.966,44.0337,27988.0
2020-09-17 13:10:00,52.06,52.07,52.0,52.0,14737.0,44.0337,44.0421,43.9829,43.9829,14737.0
2020-09-17 13:15:00,52.02,52.03,51.94,51.95,20750.0,43.9998,44.0083,43.9322,43.9406,20750.0
2020-09-17 13:20:00,51.95,52.05,51.94,51.99,23615.0,43.9406,44.0252,43.9322,43.9745,23615.0
2020-09-17 13:25:00,52.0,52.14,51.97,52.13,34409.0,43.9829,44.1013,43.9575,44.0929,34409.0
2020-09-17 13:30:00,52.13,52.13,52.0,52.07,19829.0,44.0929,44.0929,43.9829,44.0421,19829.0
2020-09-17 13:35:00,52.05,52.09,51.96,52.0,33870.0,44.0252,44.059,43.9491,43.9829,33870.0
2020-09-17 13:40:00,52.0,52.05,51.91,52.01,21820.0,43.9829,44.0252,43.9068,43.9914,21820.0
2020-09-17 13:45:00,52.0,52.1,51.95,52.1,24518.0,43.9829,44.0675,43.9406,44.0675,24518.0
2020-09-17 13:50:00,52.11,52.11,52.0,52.07,13604.0,44.076,44.076,43.9829,44.0421,13604.0
2020-09-17 13:55:00,52.07,52.09,52.01,52.02,26919.0,44.0421,44.059,43.9914,43.9998,26919.0
2020-09-17 14:00:00,52.02,52.11,52.02,52.11,19397.0,43.9998,44.076,43.9998,44.076,19397.0
2020-09-17 14:05:00,52.11,52.18,52.11,52.14,20363.0,44.076,44.1352,44.076,44.1013,20363.0
2020-09-17 14:10:00,52.14,52.26,52.13,52.26,21604.0,44.1013,44.2028,44.0929,44.2028,21604.0
2020-09-17 14:15:00,52.26,52.3,52.22,52.24,24142.0,44.2028,44.2367,44.169,44.1859,24142.0
2020-09-17 14:20:00,52.23,52.3,52.23,52.28,23100.0,44.1775,44.2367,44.1775,44.2198,23100.0
2020-09-17 14:25:00,52.29,52.31,52.12,52.14,38921.0,44.2282,44.2451,44.0844,44.1013,38921.0
2020-09-17 14:30:00,52.13,52.22,52.11,52.15,24030.0,44.0929,44.169,44.076,44.1098,24030.0
2020-09-17 14:35:00,52.15,52.22,52.09,52.13,32941.0,44.1098,44.169,44.059,44.0929,32941.0
2020-09-17 14:40:00,52.13,52.22,52.11,52.21,22593.0,44.0929,44.169,44.076,44.1605,22593.0
2020-09-17 14:45:00,52.2,52.3,52.19,52.23,29902.0,44.1521,44.2367,44.1436,44.1775,29902.0
2020-09-17 14:50:00,52.24,52.3,52.22,52.29,23143.0,44.1859,44.2367,44.169,44.2282,23143.0
2020-09-17 14:55:00,52.28,52.39,52.27,52.3,35588.0,44.2198,44.3128,44.2113,44.2367,35588.0
2020-09-17 15:00:00,52.31,52.32,52.13,52.16,31784.0,44.2451,44.2536,44.0929,44.1183,31784.0
2020-09-17 15:05:00,52.16,52.26,52.14,52.24,31489.0,44.1183,44.2028,44.1013,44.1859,31489.0
2020-09-17 15:10:00,52.26,52.3,52.2,52.21,43012.0,44.2028,44.2367,44.1521,44.1605,43012.0
2020-09-17 15:15:00,52.22,52.22,52.05,52.08,41248.0,44.169,44.169,44.0252,44.0506,41248.0
2020-09-17 15:20:00,52.08,52.1,52.02,52.03,34784.0,44.0506,44.0675,43.9998,44.0083,34784.0
2020-09-17 15:25:00,52.03,52.11,51.99,52.09,52215.0,44.0083,44.076,43.9745,44.059,52215.0
2020-09-17 15:30:00,52.08,52.19,52.06,52.18,55383.0,44.0506,44.1436,44.0337,44.1352,55383.0
2020-09-17 15:35:00,52.17,52.28,52.17,52.21,78160.0,44.1267,44.2198,44.1267,44.1605,78160.0
2020-09-17 15:40:00,52.22,52.29,52.19,52.23,51934.0,44.169,44.2282,44.1436,44.1775,51934.0
2020-09-17 15:45:00,52.23,52.31,52.16,52.29,60252.0,44.1775,44.2451,44.1183,44.2282,60252.0
2020-09-17 15:50:00,52.29,52.32,52.23,52.24,86083.0,44.2282,44.2536,44.1775,44.1859,86083.0
2020-09-17 15:55:00,52.24,52.31,52.14,52.2,187891.0,44.1859,44.2451,44.1013,44.1521,187891.0
2020-09-18 09:30:00,52.33,52.83,52.26,52.74,51279.0,44.262,44.685,44.2028,44.6088,51279.0
2020-09-18 09:35:00,52.76,52.76,52.43,52.57,34914.0,44.6258,44.6258,44.3466,44.465,34914.0
2020-09-18 09:40:00,52.58,52.59,52.32,52.57,22694.0,44.4735,44.482,44.2536,44.465,22694.0
2020-09-18 09:45:00,52.55,52.62,52.51,52.57,11539.0,44.4481,44.5073,44.4143,44.465,11539.0
2020-09-18 09:50:00,52.55,52.61,52.4,52.6,19486.0,44.4481,44.4989,44.3213,44.4904,19486.0
2020-09-18 09:55:00,52.57,52.57,52.45,52.49,8330.0,44.465,44.465,44.3635,44.3974,8330.0
2020-09-18 10:00:00,52.48,52.6,52.48,52.53,14262.0,44.3889,44.4904,44.3889,44.4312,14262.0
2020-09-18 10:05:00,52.51,52.6,52.42,52.57,11020.0,44.4143,44.4904,44.3382,44.465,11020.0
2020-09-18 10:10:00,52.53,52.63,52.44,52.62,11097.0,44.4312,44.5158,44.3551,44.5073,11097.0
2020-09-18 10:15:00,52.6,52.68,52.58,52.59,9191.0,44.4904,44.5581,44.4735,44.482,9191.0
2020-09-18 10:20:00,52.6,52.7,52.55,52.64,11563.0,44.4904,44.575,44.4481,44.5243,11563.0
2020-09-18 10:25:00,52.64,52.68,52.55,52.59,16103.0,44.5243,44.5581,44.4481,44.482,16103.0
2020-09-18 10:30:00,52.55,52.65,52.53,52.56,10903.0,44.4481,44.5327,44.4312,44.4566,10903.0
2020-09-18 10:35:00,52.55,52.57,52.47,52.57,9190.0,44.4481,44.465,44.3805,44.465,9190.0
2020-09-18 10:40:00,52.55,52.62,52.53,52.6,16944.0,44.4481,44.5073,44.4312,44.4904,16944.0
2020-09-18 10:45:00,52.61,52.65,52.49,52.61,13751.0,44.4989,44.5327,44.3974,44.4989,13751.0
2020-09-18 10:50:00,52.6,52.6,52.47,52.47,15174.0,44.4904,44.4904,44.3805,44.3805,15174.0
2020-09-18 10:55:00,52.49,52.52,52.42,52.43,18103.0,44.3974,44.4228,44.3382,44.3466,18103.0
2020-09-18 11:00:00,52.43,52.48,52.37,52.47,16262.0,44.3466,44.3889,44.2959,44.3805,16262.0
2020-09-18 11:05:00,52.49,52.54,52.44,52.54,58482.0,44.3974,44.4397,44.3551,44.4397,58482.0
2020-09-18 11:10:00,52.54,52.54,52.33,52.33,103985.0,44.4397,44.4397,44.262,44.262,103985.0
2020-09-18 11:15:00,52.35,52.43,52.24,52.27,29005.0,44.279,44.3466,44.1859,44.2113,29005.0
2020-09-18 11:20:00,52.28,52.36,52.27,52.35,12942.0,44.2198,44.2874,44.2113,44.279,12942.0
2020-09-18 11:25:00,52.34,52.41,52.28,52.31,12114.0,44.2705,44.3297,44.2198,44.2451,12114.0
2020-09-18 11:30:00,52.29,52.31,52.25,52.25,9994.0,44.2282,44.2451,44.1944,44.1944,9994.0
2020-09-18 11:35:00,52.24,52.3,52.2,52.3,12198.0,44.1859,44.2367,44.1521,44.2367,12198.0
2020-09-18 11:40:00,52.31,52.33,52.21,52.21,5957.0,44.2451,44.262,44.1605,44.1605,5957.0
2020-09-18 11:45:00,52.23,52.46,52.21,52.45,13735.0,44.1775,44.372,44.1605,44.3635,13735.0
2020-09-18 11:50:00,52.46,52.47,52.39,52.43,11604.0,44.372,44.3805,44.3128,44.3466,11604.0
2020-09-18 11:55:00,52.43,52.46,52.38,52.4,9979.0,44.3466,44.372,44.3043,44.3213,9979.0
2020-09-18 12:00:00,52.38,52.52,52.37,52.48,15618.0,44.3043,44.4228,44.2959,44.3889,15618.0
2020-09-18 12:05:00,52.49,52.55,52.43,52.52,13741.0,44.3974,44.4481,44.3466,44.4228,13741.0
2020-09-18 12:10:00,52.53,52.57,52.42,52.45,6825.0,44.4312,44.465,44.3382,44.3635,6825.0
2020-09-18 12:15:00,52.45,52.45,52.41,52.41,8887.0,44.3635,44.3635,44.3297,44.3297,8887.0
2020-09-18 12:20:00,52.42,52.45,52.39,52.44,14901.0,44.3382,44.3635,44.3128,44.3551,14901.0
2020-09-18 12:25:00,52.44,52.5,52.43,52.47,7741.0,44.3551,44.4058,44.3466,44.3805,7741.0
2020-09-18 12:30:00,52.47,52.47,52.36,52.38,10019.0,44.3805,44.3805,44.2874,44.3043,10019.0
2020-09-18 12:35:00,52.39,52.41,52.35,52.4,12393.0,44.3128,44.3297,44.279,44.3213,12393.0
2020-09-18 12:40:00,52.4,52.4,52.28,52.3,9601.0,44.3213,44.3213,44.2198,44.2367,9601.0
2020-09-18 12:45:00,52.31,52.33,52.24,52.25,11570.0,44.2451,44.262,44.1859,44.1944,11570.0
2020-09-18 12:50:00,52.23,52.41,52.21,52.34,40768.0,44.1775,44.3297,44.1605,44.2705,40768.0
2020-09-18 12:55:00,52.32,52.35,52.29,52.32,13751.0,44.2536,44.279,44.2282,44.2536,13751.0
2020-09-18 13:00:00,52.32,52.38,52.25,52.37,10998.0,44.2536,44.3043,44.1944,44.2959,10998.0
2020-09-18 13:05:00,52.35,52.38,52.33,52.36,9166.0,44.279,44.3043,44.262,44.2874,9166.0
2020-09-18 13:10:00,52.36,52.46,52.35,52.46,11045.0,44.2874,44.372,44.279,44.372,11045.0
2020-09-18 13:15:00,52.45,52.45,52.39,52.41,14059.0,44.3635,44.3635,44.3128,44.3297,14059.0
2020-09-18 13:20:00,52.42,52.42,52.35,52.38,9764.0,44.3382,44.3382,44.279,44.3043,9764.0
2020-09-18 13:25:00,52.37,52.4,52.23,52.28,24209.0,44.2959,44.3213,44.1775,44.2198,24209.0
2020-09-18 13:30:00,52.29,52.29,52.16,52.28,31212.0,44.2282,44.2282,44.1183,44.2198,31212.0
2020-09-18 13:35:00,52.27,52.28,52.12,52.27,24721.0,44.2113,44.2198,44.0844,44.2113,24721.0
2020-09-18 13:40:00,52.27,52.29,52.21,52.23,19986.0,44.2113,44.2282,44.1605,44.1775,19986.0
2020-09-18 13:45:00,52.22,52.25,52.17,52.2,11637.0,44.169,44.1944,44.1267,44.1521,11637.0
2020-09-18 13:50:00,52.2,52.29,52.17,52.28,16314.0,44.1521,44.2282,44.1267,44.2198,16314.0
2020-09-18 13:55:00,52.27,52.32,52.27,52.32,19993.0,44.2113,44.2536,44.2113,44.2536,19993.0
2020-09-18 14:00:00,52.3,52.3,52.23,52.24,10193.0,44.2367,44.2367,44.1775,44.1859,10193.0
2020-09-18 14:05:00,52.25,52.33,52.25,52.29,11501.0,44.1944,44.262,44.1944,44.2282,11501.0
2020-09-18 14:10:00,52.3,52.4,52.27,52.4,14262.0,44.2367,44.3213,44.2113,44.3213,14262.0
2020-09-18 14:15:00,52.4,52.43,52.34,52.34,20001.0,44.3213,44.3466,44.2705,44.2705,20001.0
2020-09-18 14:20:00,52.34,52.49,52.34,52.48,25723.0,44.2705,44.3974,44.2705,44.3889,25723.0
2020-09-18 14:25:00,52.48,52.57,52.47,52.51,38449.0,44.3889,44.465,44.3805,44.4143,38449.0
2020-09-18 14:30:00,52.51,52.57,52.5,52.52,24698.0,44.4143,44.465,44.4058,44.4228,24698.0
2020-09-18 14:35:00,52.52,52.58,52.48,52.55,35492.0,44.4228,44.4735,44.3889,44.4481,35492.0
2020-09-18 14:40:00,52.55,52.6,52.54,52.59,31729.0,44.4481,44.4904,44.4397,44.482,31729.0
2020-09-18 14:45:00,52.6,52.7,52.59,52.68,50175.0,44.4904,44.575,44.482,44.5581,50175.0
2020-09-18 14:50:00,52.67,52.68,52.58,52.65,102143.0,44.5496,44.5581,44.4735,44.5327,102143.0
2020-09-18 14:55:00,52.63,52.65,52.53,52.6,31586.0,44.5158,44.5327,44.4312,44.4904,31586.0
2020-09-18 15:00:00,52.61,52.61,52.5,52.5,27268.0,44.4989,44.4989,44.4058,44.4058,27268.0
2020-09-18 15:05:00,52.5,52.63,52.49,52.6,24103.0,44.4058,44.5158,44.3974,44.4904,24103.0
2020-09-18 15:10:00,52.6,52.62,52.52,52.54,11540.0,44.4904,44.5073,44.4228,44.4397,11540.0
2020-09-18 15:15:00,52.54,52.56,52.48,52.54,14186.0,44.4397,44.4566,44.3889,44.4397,14186.0
2020-09-18 15:20:00,52.53,52.57,52.47,52.55,24510.0,44.4312,44.465,44.3805,44.4481,24510.0
2020-09-18 15:25:00,52.55,52.76,52.54,52.76,53702.0,44.4481,44.6258,44.4397,44.6258,53702.0
2020-09-18 15:30:00,52.76,52.82,52.69,52.73,38361.0,44.6258,44.6765,44.5665,44.6004,38361.0
2020-09-18 15:35:00,52.73,52.79,52.65,52.77,45261.0,44.6004,44.6511,44.5327,44.6342,45261.0
2020-09-18 15:40:00,52.77,52.91,52.75,52.9,57579.0,44.6342,44.7526,44.6173,44.7442,57579.0
2020-09-18 15:45:00,52.9,52.91,52.84,52.89,101765.0,44.7442,44.7526,44.6934,44.7357,101765.0
2020-09-18 15:50:00,52.89,52.9,52.76,52.88,139099.0,44.7357,44.7442,44.6258,44.7273,139099.0
2020-09-18 15:55:00,52.88,52.96,52.69,52.69,287906.0,44.7273,44.7949,44.5665,44.5665,287906.0
2020-09-21 09:30:00,51.83,52.09,51.76,51.88,124845.0,43.8391,44.059,43.7799,43.8814,124845.0
2020-09-21 09:35:00,51.91,51.97,51.6,51.77,34867.0,43.9068,43.9575,43.6446,43.7884,34867.0
2020-09-21 09:40:00,51.75,51.96,51.42,51.44,95675.0,43.7715,43.9491,43.4923,43.5093,95675.0
2020-09-21 09:45:00,51.42,51.6,51.41,51.51,47677.0,43.4923,43.6446,43.4839,43.5685,47677.0
2020-09-21 09:50:00,51.53,51.78,51.44,51.76,39284.0,43.5854,43.7968,43.5093,43.7799,39284.0
2020-09-21 09:55:00,51.75,51.94,51.57,51.93,23445.0,43.7715,43.9322,43.6192,43.9237,23445.0
2020-09-21 10:00:00,51.92,52.08,51.72,51.84,26542.0,43.9153,44.0506,43.7461,43.8476,26542.0
2020-09-21 10:05:00,51.84,51.87,51.69,51.73,21852.0,43.8476,43.873,43.7207,43.7546,21852.0
2020-09-21 10:10:00,51.7,51.82,51.62,51.71,30202.0,43.7292,43.8307,43.6615,43.7376,30202.0
2020-09-21 10:15:00,51.66,51.66,51.51,51.54,34462.0,43.6953,43.6953,43.5685,43.5938,34462.0
2020-09-21 10:20:00,51.5,51.54,51.34,51.39,45463.0,43.56,43.5938,43.4247,43.467,45463.0
2020-09-21 10:25:00,51.38,51.45,51.32,51.35,24545.0,43.4585,43.5177,43.4078,43.4331,24545.0
2020-09-21 10:30:00,51.33,51.37,51.2,51.25,36427.0,43.4162,43.4501,43.3063,43.3486,36427.0
2020-09-21 10:35:00,51.26,51.32,51.21,51.23,21608.0,43.357,43.4078,43.3147,43.3316,21608.0
2020-09-21 10:40:00,51.24,51.28,51.13,51.18,39837.0,43.3401,43.3739,43.2471,43.2893,39837.0
2020-09-21 10:45:00,51.17,51.32,51.15,51.32,31694.0,43.2809,43.4078,43.264,43.4078,31694.0
2020-09-21 10:50:00,51.31,51.41,51.26,51.41,30102.0,43.3993,43.4839,43.357,43.4839,30102.0
2020-09-21 10:55:00,51.41,51.44,51.35,51.35,14648.0,43.4839,43.5093,43.4331,43.4331,14648.0
2020-09-21 11:00:00,51.33,51.5,51.28,51.48,9800.0,43.4162,43.56,43.3739,43.5431,9800.0
2020-09-21 11:05:00,51.46,51.56,51.46,51.52,17310.0,43.5262,43.6108,43.5262,43.5769,17310.0
2020-09-21 11:10:00,51.54,51.58,51.51,51.51,15677.0,43.5938,43.6277,43.5685,43.5685,15677.0
2020-09-21 11:15:00,51.51,51.51,51.32,51.36,12724.0,43.5685,43.5685,43.4078,43.4416,12724.0
2020-09-21 11:20:00,51.37,51.4,51.26,51.33,9186.0,43.4501,43.4754,43.357,43.4162,9186.0
2020-09-21 11:25:00,51.32,51.43,51.24,51.43,36657.0,43.4078,43.5008,43.3401,43.5008,36657.0
2020-09-21 11:30:00,51.42,51.5,51.17,51.18,36081.0,43.4923,43.56,43.2809,43.2893,36081.0
2020-09-21 11:35:00,51.18,51.35,51.15,51.27,28699.0,43.2893,43.4331,43.264,43.3655,28699.0
2020-09-21 11:40:00,51.28,51.43,51.22,51.37,17266.0,43.3739,43.5008,43.3232,43.4501,17266.0
2020-09-21 11:45:00,51.37,51.51,51.37,51.42,18722.0,43.4501,43.5685,43.4501,43.4923,18722.0
2020-09-21 11:50:00,51.44,51.57,51.42,51.56,24495.0,43.5093,43.6192,43.4923,43.6108,24495.0
2020-09-21 11:55:00,51.58,51.62,51.55,51.6,12394.0,43.6277,43.6615,43.6023,43.6446,12394.0
2020-09-21 12:00:00,51.61,51.72,51.59,51.69,37210.0,43.6531,43.7461,43.6361,43.7207,37210.0
2020-09-21 12:05:00,51.7,51.8,51.68,51.7,12507.0,43.7292,43.8138,43.7123,43.7292,12507.0
2020-09-21 12:10:00,51.66,51.68,51.61,51.63,9612.0,43.6953,43.7123,43.6531,43.67,9612.0
2020-09-21 12:15:00,51.62,51.7,51.6,51.69,11286.0,43.6615,43.7292,43.6446,43.7207,11286.0
2020-09-21 12:20:00,51.7,51.71,51.55,51.6,19276.0,43.7292,43.7376,43.6023,43.6446,19276.0
2020-09-21 12:25:00,51.6,51.71,51.6,51.65,14312.0,43.6446,43.7376,43.6446,43.6869,14312.0
2020-09-21 12:30:00,51.64,51.67,51.52,51.54,13968.0,43.6784,43.7038,43.5769,43.5938,13968.0
2020-09-21 12:35:00,51.54,51.58,51.52,51.56,15191.0,43.5938,43.6277,43.5769,43.6108,15191.0
2020-09-21 12:40:00,51.56,51.64,51.5,51.5,11572.0,43.6108,43.6784,43.56,43.56,11572.0
2020-09-21 12:45:00,51.49,51.5,51.43,51.44,11534.0,43.5516,43.56,43.5008,43.5093,11534.0
2020-09-21 12:50:00,51.44,51.48,51.41,51.46,13855.0,43.5093,43.5431,43.4839,43.5262,13855.0
2020-09-21 12:55:00,51.46,51.51,51.4,51.41,10886.0,43.5262,43.5685,43.4754,43.4839,10886.0
2020-09-21 13:00:00,51.43,51.46,51.31,51.4,10323.0,43.5008,43.5262,43.3993,43.4754,10323.0
2020-09-21 13:05:00,51.4,51.44,51.36,51.41,21247.0,43.4754,43.5093,43.4416,43.4839,21247.0
2020-09-21 13:10:00,51.4,51.5,51.38,51.47,22302.0,43.4754,43.56,43.4585,43.5346,22302.0
2020-09-21 13:15:00,51.48,51.5,51.46,51.47,8345.0,43.5431,43.56,43.5262,43.5346,8345.0
2020-09-21 13:20:00,51.48,51.6,51.47,51.57,12548.0,43.5431,43.6446,43.5346,43.6192,12548.0
2020-09-21 13:25:00,51.56,51.6,51.54,51.6,9666.0,43.6108,43.6446,43.5938,43.6446,9666.0
2020-09-21 13:30:00,51.6,51.66,51.59,51.63,13544.0,43.6446,43.6953,43.6361,43.67,13544.0
2020-09-21 13:35:00,51.62,51.65,51.58,51.63,10719.0,43.6615,43.6869,43.6277,43.67,10719.0
2020-09-21 13:40:00,51.63,51.65,51.57,51.58,14348.0,43.67,43.6869,43.6192,43.6277,14348.0
2020-09-21 13:45:00,51.57,51.58,51.51,51.54,9798.0,43.6192,43.6277,43.5685,43.5938,9798.0
2020-09-21 13:50:00,51.53,51.58,51.45,51.45,14797.0,43.5854,43.6277,43.5177,43.5177,14797.0
2020-09-21 13:55:00,51.44,51.5,51.43,51.46,6499.0,43.5093,43.56,43.5008,43.5262,6499.0
2020-09-21 14:00:00,51.45,51.53,51.44,51.52,11689.0,43.5177,43.5854,43.5093,43.5769,11689.0
2020-09-21 14:05:00,51.51,51.51,51.43,51.48,15088.0,43.5685,43.5685,43.5008,43.5431,15088.0
2020-09-21 14:10:00,51.5,51.52,51.46,51.49,14030.0,43.56,43.5769,43.5262,43.5516,14030.0
2020-09-21 14:15:00,51.49,51.56,51.38,51.42,19641.0,43.5516,43.6108,43.4585,43.4923,19641.0
2020-09-21 14:20:00,51.42,51.53,51.42,51.49,22355.0,43.4923,43.5854,43.4923,43.5516,22355.0
2020-09-21 14:25:00,51.49,51.54,51.46,51.53,26892.0,43.5516,43.5938,43.5262,43.5854,26892.0
2020-09-21 14:30:00,51.52,51.52,51.35,51.39,7040.0,43.5769,43.5769,43.4331,43.467,7040.0
2020-09-21 14:35:00,51.4,51.4,51.29,51.31,13996.0,43.4754,43.4754,43.3824,43.3993,13996.0
2020-09-21 14:40:00,51.31,51.39,51.3,51.33,10347.0,43.3993,43.467,43.3908,43.4162,10347.0
2020-09-21 14:45:00,51.34,51.35,51.28,51.33,16399.0,43.4247,43.4331,43.3739,43.4162,16399.0
2020-09-21 14:50:00,51.33,51.44,51.33,51.43,17398.0,43.4162,43.5093,43.4162,43.5008,17398.0
2020-09-21 14:55:00,51.45,51.5,51.41,51.43,16694.0,43.5177,43.56,43.4839,43.5008,16694.0
2020-09-21 15:00:00,51.44,51.54,51.4,51.53,23931.0,43.5093,43.5938,43.4754,43.5854,23931.0
2020-09-21 15:05:00,51.54,51.69,51.49,51.55,51276.0,43.5938,43.7207,43.5516,43.6023,51276.0
2020-09-21 15:10:00,51.57,51.68,51.56,51.67,35619.0,43.6192,43.7123,43.6108,43.7038,35619.0
2020-09-21 15:15:00,51.66,51.79,51.66,51.73,19445.0,43.6953,43.8053,43.6953,43.7546,19445.0
2020-09-21 15:20:00,51.73,51.87,51.71,51.85,24106.0,43.7546,43.873,43.7376,43.8561,24106.0
2020-09-21 15:25:00,51.86,51.87,51.79,51.8,15563.0,43.8645,43.873,43.8053,43.8138,15563.0
2020-09-21 15:30:00,51.81,51.84,51.67,51.73,19163.0,43.8222,43.8476,43.7038,43.7546,19163.0
2020-09-21 15:35:00,51.73,51.78,51.68,51.7,43310.0,43.7546,43.7968,43.7123,43.7292,43310.0
2020-09-21 15:40:00,51.71,51.73,51.63,51.69,32039.0,43.7376,43.7546,43.67,43.7207,32039.0
2020-09-21 15:45:00,51.7,51.74,51.66,51.73,60488.0,43.7292,43.763,43.6953,43.7546,60488.0
2020-09-21 15:50:00,51.73,51.79,51.66,51.66,44393.0,43.7546,43.8053,43.6953,43.6953,44393.0
2020-09-21 15:55:00,51.65,51.8,51.65,51.73,100048.0,43.6869,43.8138,43.6869,43.7546,100048.0
2020-09-22 09:30:00,51.8,52.36,51.8,52.09,73030.0,43.8138,44.2874,43.8138,44.059,73030.0
2020-09-22 09:35:00,52.14,52.22,52.04,52.13,18996.0,44.1013,44.169,44.0168,44.0929,18996.0
2020-09-22 09:40:00,52.15,52.22,52.07,52.12,18573.0,44.1098,44.169,44.0421,44.0844,18573.0
2020-09-22 09:45:00,52.14,52.26,51.88,51.88,29724.0,44.1013,44.2028,43.8814,43.8814,29724.0
2020-09-22 09:50:00,51.86,51.86,51.67,51.72,23690.0,43.8645,43.8645,43.7038,43.7461,23690.0
2020-09-22 09:55:00,51.7,51.7,51.54,51.6,26447.0,43.7292,43.7292,43.5938,43.6446,26447.0
2020-09-22 10:00:00,51.58,51.58,51.42,51.5,30113.0,43.6277,43.6277,43.4923,43.56,30113.0
2020-09-22 10:05:00,51.51,51.68,51.49,51.63,43562.0,43.5685,43.7123,43.5516,43.67,43562.0
2020-09-22 10:10:00,51.62,51.62,51.48,51.51,25198.0,43.6615,43.6615,43.5431,43.5685,25198.0
2020-09-22 10:15:00,51.52,51.62,51.49,51.62,23258.0,43.5769,43.6615,43.5516,43.6615,23258.0
2020-09-22 10:20:00,51.63,51.64,51.52,51.55,21284.0,43.67,43.6784,43.5769,43.6023,21284.0
2020-09-22 10:25:00,51.55,51.59,51.47,51.58,27419.0,43.6023,43.6361,43.5346,43.6277,27419.0
2020-09-22 10:30:00,51.58,51.6,51.46,51.47,24677.0,43.6277,43.6446,43.5262,43.5346,24677.0
2020-09-22 10:35:00,51.47,51.52,51.36,51.38,43568.0,43.5346,43.5769,43.4416,43.4585,43568.0
2020-09-22 10:40:00,51.37,51.41,51.21,51.22,20351.0,43.4501,43.4839,43.3147,43.3232,20351.0
2020-09-22 10:45:00,51.23,51.27,51.19,51.23,23530.0,43.3316,43.3655,43.2978,43.3316,23530.0
2020-09-22 10:50:00,51.21,51.26,51.18,51.18,18903.0,43.3147,43.357,43.2893,43.2893,18903.0
2020-09-22 10:55:00,51.17,51.19,51.02,51.02,28531.0,43.2809,43.2978,43.154,43.154,28531.0
2020-09-22 11:00:00,51.03,51.04,50.86,50.93,33180.0,43.1625,43.1709,43.0187,43.0779,33180.0
2020-09-22 11:05:00,50.94,51.04,50.88,50.9,27780.0,43.0863,43.1709,43.0356,43.0525,27780.0
2020-09-22 11:10:00,50.9,50.99,50.9,50.94,16661.0,43.0525,43.1286,43.0525,43.0863,16661.0
2020-09-22 11:15:00,50.92,51.09,50.91,51.06,20874.0,43.0694,43.2132,43.061,43.1878,20874.0
2020-09-22 11:20:00,51.05,51.06,50.98,51.02,18921.0,43.1794,43.1878,43.1202,43.154,18921.0
2020-09-22 11:25:00,51.02,51.02,50.95,50.95,26294.0,43.154,43.154,43.0948,43.0948,26294.0
2020-09-22 11:30:00,50.94,50.97,50.81,50.82,30301.0,43.0863,43.1117,42.9764,42.9849,30301.0
2020-09-22 11:35:00,50.82,50.86,50.77,50.81,26030.0,42.9849,43.0187,42.9426,42.9764,26030.0
2020-09-22 11:40:00,50.81,50.88,50.73,50.74,65631.0,42.9764,43.0356,42.9087,42.9172,65631.0
2020-09-22 11:45:00,50.75,50.8,50.74,50.77,24845.0,42.9256,42.9679,42.9172,42.9426,24845.0
2020-09-22 11:50:00,50.77,50.78,50.68,50.72,34088.0,42.9426,42.951,42.8664,42.9003,34088.0
2020-09-22 11:55:00,50.71,50.8,50.69,50.78,32386.0,42.8918,42.9679,42.8749,42.951,32386.0
2020-09-22 12:00:00,50.79,50.87,50.75,50.81,38475.0,42.9595,43.0271,42.9256,42.9764,38475.0
2020-09-22 12:05:00,50.82,50.83,50.78,50.8,25525.0,42.9849,42.9933,42.951,42.9679,25525.0
2020-09-22 12:10:00,50.79,50.83,50.77,50.82,16470.0,42.9595,42.9933,42.9426,42.9849,16470.0
2020-09-22 12:15:00,50.83,50.84,50.7,50.71,25324.0,42.9933,43.0018,42.8834,42.8918,25324.0
2020-09-22 12:20:00,50.72,50.79,50.64,50.78,30921.0,42.9003,42.9595,42.8326,42.951,30921.0
2020-09-22 12:25:00,50.79,50.86,50.74,50.81,27028.0,42.9595,43.0187,42.9172,42.9764,27028.0
2020-09-22 12:30:00,50.82,50.87,50.81,50.82,12189.0,42.9849,43.0271,42.9764,42.9849,12189.0
2020-09-22 12:35:00,50.78,50.82,50.74,50.82,14396.0,42.951,42.9849,42.9172,42.9849,14396.0
2020-09-22 12:40:00,50.82,50.85,50.8,50.85,10555.0,42.9849,43.0102,42.9679,43.0102,10555.0
2020-09-22 12:45:00,50.84,50.86,50.78,50.81,19145.0,43.0018,43.0187,42.951,42.9764,19145.0
2020-09-22 12:50:00,50.82,50.84,50.79,50.83,14544.0,42.9849,43.0018,42.9595,42.9933,14544.0
2020-09-22 12:55:00,50.84,50.92,50.8,50.89,32460.0,43.0018,43.0694,42.9679,43.0441,32460.0
2020-09-22 13:00:00,50.89,50.98,50.89,50.98,29706.0,43.0441,43.1202,43.0441,43.1202,29706.0
2020-09-22 13:05:00,50.98,50.99,50.94,50.96,15483.0,43.1202,43.1286,43.0863,43.1033,15483.0
2020-09-22 13:10:00,50.96,50.99,50.94,50.95,17513.0,43.1033,43.1286,43.0863,43.0948,17513.0
2020-09-22 13:15:00,50.94,51.0,50.94,51.0,9066.0,43.0863,43.1371,43.0863,43.1371,9066.0
2020-09-22 13:20:00,51.01,51.04,50.99,51.02,10253.0,43.1456,43.1709,43.1286,43.154,10253.0
2020-09-22 13:25:00,51.02,51.06,50.99,51.05,17710.0,43.154,43.1878,43.1286,43.1794,17710.0
2020-09-22 13:30:00,51.05,51.07,51.03,51.03,9785.0,43.1794,43.1963,43.1625,43.1625,9785.0
2020-09-22 13:35:00,51.03,51.13,51.02,51.13,25635.0,43.1625,43.2471,43.154,43.2471,25635.0
2020-09-22 13:40:00,51.16,51.18,51.12,51.13,12388.0,43.2724,43.2893,43.2386,43.2471,12388.0
2020-09-22 13:45:00,51.13,51.2,51.11,51.19,18558.0,43.2471,43.3063,43.2301,43.2978,18558.0
2020-09-22 13:50:00,51.19,51.21,51.14,51.21,21506.0,43.2978,43.3147,43.2555,43.3147,21506.0
2020-09-22 13:55:00,51.2,51.22,51.14,51.2,20109.0,43.3063,43.3232,43.2555,43.3063,20109.0
2020-09-22 14:00:00,51.2,51.27,51.2,51.27,12542.0,43.3063,43.3655,43.3063,43.3655,12542.0
2020-09-22 14:05:00,51.27,51.31,51.24,51.29,50056.0,43.3655,43.3993,43.3401,43.3824,50056.0
2020-09-22 14:10:00,51.28,51.29,51.25,51.29,22459.0,43.3739,43.3824,43.3486,43.3824,22459.0
2020-09-22 14:15:00,51.29,51.3,51.25,51.29,23574.0,43.3824,43.3908,43.3486,43.3824,23574.0
2020-09-22 14:20:00,51.27,51.27,51.13,51.14,20895.0,43.3655,43.3655,43.2471,43.2555,20895.0
2020-09-22 14:25:00,51.14,51.17,51.09,51.12,16569.0,43.2555,43.2809,43.2132,43.2386,16569.0
2020-09-22 14:30:00,51.12,51.17,51.09,51.12,26971.0,43.2386,43.2809,43.2132,43.2386,26971.0
2020-09-22 14:35:00,51.13,51.23,51.1,51.18,23174.0,43.2471,43.3316,43.2217,43.2893,23174.0
2020-09-22 14:40:00,51.16,51.2,51.13,51.13,22263.0,43.2724,43.3063,43.2471,43.2471,22263.0
2020-09-22 14:45:00,51.13,51.14,51.09,51.1,12573.0,43.2471,43.2555,43.2132,43.2217,12573.0
2020-09-22 14:50:00,51.09,51.13,51.06,51.07,19800.0,43.2132,43.2471,43.1878,43.1963,19800.0
2020-09-22 14:55:00,51.06,51.1,51.01,51.02,16140.0,43.1878,43.2217,43.1456,43.154,16140.0
2020-09-22 15:00:00,51.03,51.07,51.0,51.06,24486.0,43.1625,43.1963,43.1371,43.1878,24486.0
2020-09-22 15:05:00,51.07,51.12,51.05,51.08,16846.0,43.1963,43.2386,43.1794,43.2048,16846.0
2020-09-22 15:10:00,51.07,51.08,51.01,51.04,22633.0,43.1963,43.2048,43.1456,43.1709,22633.0
2020-09-22 15:15:00,51.05,51.18,51.0,51.14,33306.0,43.1794,43.2893,43.1371,43.2555,33306.0
2020-09-22 15:20:00,51.15,51.2,51.09,51.16,25201.0,43.264,43.3063,43.2132,43.2724,25201.0
2020-09-22 15:25:00,51.16,51.24,51.14,51.17,25064.0,43.2724,43.3401,43.2555,43.2809,25064.0
2020-09-22 15:30:00,51.17,51.18,51.07,51.15,34783.0,43.2809,43.2893,43.1963,43.264,34783.0
2020-09-22 15:35:00,51.15,51.2,51.13,51.19,24162.0,43.264,43.3063,43.2471,43.2978,24162.0
2020-09-22 15:40:00,51.18,51.23,51.16,51.2,29778.0,43.2893,43.3316,43.2724,43.3063,29778.0
2020-09-22 15:45:00,51.2,51.24,51.17,51.23,33319.0,43.3063,43.3401,43.2809,43.3316,33319.0
2020-09-22 15:50:00,51.22,51.24,51.13,51.16,58765.0,43.3232,43.3401,43.2471,43.2724,58765.0
2020-09-22 15:55:00,51.16,51.3,51.16,51.3,106142.0,43.2724,43.3908,43.2724,43.3908,106142.0
2020-09-23 09:30:00,51.44,51.6,51.42,51.55,48672.0,43.5093,43.6446,43.4923,43.6023,48672.0
2020-09-23 09:35:00,51.56,51.77,51.52,51.68,22493.0,43.6108,43.7884,43.5769,43.7123,22493.0
2020-09-23 09:40:00,51.73,51.73,51.53,51.71,20754.0,43.7546,43.7546,43.5854,43.7376,20754.0
2020-09-23 09:45:00,51.7,51.97,51.67,51.9,34500.0,43.7292,43.9575,43.7038,43.8983,34500.0
2020-09-23 09:50:00,51.91,51.92,51.71,51.78,26496.0,43.9068,43.9153,43.7376,43.7968,26496.0
2020-09-23 09:55:00,51.77,51.95,51.77,51.87,24778.0,43.7884,43.9406,43.7884,43.873,24778.0
2020-09-23 10:00:00,51.85,51.87,51.79,51.86,12650.0,43.8561,43.873,43.8053,43.8645,12650.0
2020-09-23 10:05:00,51.85,51.85,51.73,51.78,28029.0,43.8561,43.8561,43.7546,43.7968,28029.0
2020-09-23 10:10:00,51.77,51.87,51.73,51.87,11893.0,43.7884,43.873,43.7546,43.873,11893.0
2020-09-23 10:15:00,51.88,51.89,51.74,51.85,19225.0,43.8814,43.8899,43.763,43.8561,19225.0
2020-09-23 10:20:00,51.87,51.94,51.83,51.85,11615.0,43.873,43.9322,43.8391,43.8561,11615.0
2020-09-23 10:25:00,51.84,51.87,51.82,51.84,15328.0,43.8476,43.873,43.8307,43.8476,15328.0
2020-09-23 10:30:00,51.85,51.92,51.83,51.91,10879.0,43.8561,43.9153,43.8391,43.9068,10879.0
2020-09-23 10:35:00,51.91,51.92,51.81,51.88,17935.0,43.9068,43.9153,43.8222,43.8814,17935.0
2020-09-23 10:40:00,51.89,52.1,51.89,52.1,41407.0,43.8899,44.0675,43.8899,44.0675,41407.0
2020-09-23 10:45:00,52.08,52.17,52.04,52.17,16865.0,44.0506,44.1267,44.0168,44.1267,16865.0
2020-09-23 10:50:00,52.17,52.22,52.13,52.16,22343.0,44.1267,44.169,44.0929,44.1183,22343.0
2020-09-23 10:55:00,52.15,52.36,52.14,52.26,63633.0,44.1098,44.2874,44.1013,44.2028,63633.0
2020-09-23 11:00:00,52.25,52.34,52.21,52.27,17630.0,44.1944,44.2705,44.1605,44.2113,17630.0
2020-09-23 11:05:00,52.26,52.34,52.24,52.28,13118.0,44.2028,44.2705,44.1859,44.2198,13118.0
2020-09-23 11:10:00,52.29,52.29,52.17,52.18,13494.0,44.2282,44.2282,44.1267,44.1352,13494.0
2020-09-23 11:15:00,52.19,52.19,52.09,52.12,16358.0,44.1436,44.1436,44.059,44.0844,16358.0
2020-09-23 11:20:00,52.16,52.19,51.98,51.98,18413.0,44.1183,44.1436,43.966,43.966,18413.0
2020-09-23 11:25:00,52.01,52.12,51.94,51.96,27882.0,43.9914,44.0844,43.9322,43.9491,27882.0
2020-09-23 11:30:00,51.94,51.97,51.86,51.94,7064.0,43.9322,43.9575,43.8645,43.9322,7064.0
2020-09-23 11:35:00,51.94,52.02,51.94,51.94,5268.0,43.9322,43.9998,43.9322,43.9322,5268.0
2020-09-23 11:40:00,51.97,52.01,51.89,51.93,20595.0,43.9575,43.9914,43.8899,43.9237,20595.0
2020-09-23 11:45:00,51.92,51.92,51.81,51.83,7820.0,43.9153,43.9153,43.8222,43.8391,7820.0
2020-09-23 11:50:00,51.81,51.81,51.74,51.77,8756.0,43.8222,43.8222,43.763,43.7884,8756.0
2020-09-23 11:55:00,51.77,51.77,51.66,51.7,14732.0,43.7884,43.7884,43.6953,43.7292,14732.0
2020-09-23 12:00:00,51.68,51.87,51.68,51.76,19346.0,43.7123,43.873,43.7123,43.7799,19346.0
2020-09-23 12:05:00,51.76,51.85,51.71,51.77,24585.0,43.7799,43.8561,43.7376,43.7884,24585.0
2020-09-23 12:10:00,51.77,51.86,51.77,51.8,9281.0,43.7884,43.8645,43.7884,43.8138,9281.0
2020-09-23 12:15:00,51.8,51.89,51.76,51.78,33123.0,43.8138,43.8899,43.7799,43.7968,33123.0
2020-09-23 12:20:00,51.8,51.82,51.66,51.69,6603.0,43.8138,43.8307,43.6953,43.7207,6603.0
2020-09-23 12:25:00,51.7,51.77,51.69,51.73,8569.0,43.7292,43.7884,43.7207,43.7546,8569.0
2020-09-23 12:30:00,51.73,51.73,51.64,51.66,4749.0,43.7546,43.7546,43.6784,43.6953,4749.0
2020-09-23 12:35:00,51.66,51.78,51.64,51.76,15171.0,43.6953,43.7968,43.6784,43.7799,15171.0
2020-09-23 12:40:00,51.76,51.84,51.76,51.82,9765.0,43.7799,43.8476,43.7799,43.8307,9765.0
2020-09-23 12:45:00,51.82,51.82,51.73,51.76,17046.0,43.8307,43.8307,43.7546,43.7799,17046.0
2020-09-23 12:50:00,51.74,51.83,51.71,51.82,6488.0,43.763,43.8391,43.7376,43.8307,6488.0
2020-09-23 12:55:00,51.82,51.96,51.81,51.96,8666.0,43.8307,43.9491,43.8222,43.9491,8666.0
2020-09-23 13:00:00,51.96,51.96,51.88,51.94,10565.0,43.9491,43.9491,43.8814,43.9322,10565.0
2020-09-23 13:05:00,51.91,51.97,51.89,51.92,13355.0,43.9068,43.9575,43.8899,43.9153,13355.0
2020-09-23 13:10:00,51.92,51.94,51.85,51.85,9321.0,43.9153,43.9322,43.8561,43.8561,9321.0
2020-09-23 13:15:00,51.88,51.9,51.83,51.9,6536.0,43.8814,43.8983,43.8391,43.8983,6536.0
2020-09-23 13:20:00,51.91,51.97,51.91,51.92,24289.0,43.9068,43.9575,43.9068,43.9153,24289.0
2020-09-23 13:25:00,51.91,51.94,51.8,51.82,20456.0,43.9068,43.9322,43.8138,43.8307,20456.0
2020-09-23 13:30:00,51.83,51.87,51.81,51.83,5325.0,43.8391,43.873,43.8222,43.8391,5325.0
2020-09-23 13:35:00,51.81,51.82,51.72,51.72,9629.0,43.8222,43.8307,43.7461,43.7461,9629.0
2020-09-23 13:40:00,51.74,51.74,51.66,51.66,18405.0,43.763,43.763,43.6953,43.6953,18405.0
2020-09-23 13:45:00,51.64,51.72,51.62,51.62,38588.0,43.6784,43.7461,43.6615,43.6615,38588.0
2020-09-23 13:50:00,51.62,51.63,51.45,51.51,16873.0,43.6615,43.67,43.5177,43.5685,16873.0
2020-09-23 13:55:00,51.51,51.53,51.46,51.47,7955.0,43.5685,43.5854,43.5262,43.5346,7955.0
2020-09-23 14:00:00,51.48,51.49,51.4,51.45,11324.0,43.5431,43.5516,43.4754,43.5177,11324.0
2020-09-23 14:05:00,51.48,51.5,51.37,51.37,6565.0,43.5431,43.56,43.4501,43.4501,6565.0
2020-09-23 14:10:00,51.36,51.41,51.34,51.41,4470.0,43.4416,43.4839,43.4247,43.4839,4470.0
2020-09-23 14:15:00,51.39,51.39,51.15,51.16,18726.0,43.467,43.467,43.264,43.2724,18726.0
2020-09-23 14:20:00,51.16,51.23,51.1,51.14,16967.0,43.2724,43.3316,43.2217,43.2555,16967.0
2020-09-23 14:25:00,51.13,51.25,51.13,51.2,11188.0,43.2471,43.3486,43.2471,43.3063,11188.0
2020-09-23 14:30:00,51.2,51.24,51.12,51.22,17515.0,43.3063,43.3401,43.2386,43.3232,17515.0
2020-09-23 14:35:00,51.22,51.22,51.12,51.13,8559.0,43.3232,43.3232,43.2386,43.2471,8559.0
2020-09-23 14:40:00,51.11,51.13,51.04,51.1,13655.0,43.2301,43.2471,43.1709,43.2217,13655.0
2020-09-23 14:45:00,51.13,51.13,50.97,51.0,28939.0,43.2471,43.2471,43.1117,43.1371,28939.0
2020-09-23 14:50:00,51.02,51.11,50.96,50.97,23720.0,43.154,43.2301,43.1033,43.1117,23720.0
2020-09-23 14:55:00,50.96,50.96,50.84,50.87,18380.0,43.1033,43.1033,43.0018,43.0271,18380.0
2020-09-23 15:00:00,50.88,50.94,50.79,50.8,32545.0,43.0356,43.0863,42.9595,42.9679,32545.0
2020-09-23 15:05:00,50.8,50.85,50.73,50.81,24988.0,42.9679,43.0102,42.9087,42.9764,24988.0
2020-09-23 15:10:00,50.8,50.92,50.78,50.83,19220.0,42.9679,43.0694,42.951,42.9933,19220.0
2020-09-23 15:15:00,50.79,50.85,50.72,50.84,23730.0,42.9595,43.0102,42.9003,43.0018,23730.0
2020-09-23 15:20:00,50.84,50.89,50.77,50.78,20037.0,43.0018,43.0441,42.9426,42.951,20037.0
2020-09-23 15:25:00,50.78,50.88,50.67,50.88,29767.0,42.951,43.0356,42.858,43.0356,29767.0
2020-09-23 15:30:00,50.88,50.94,50.82,50.85,27318.0,43.0356,43.0863,42.9849,43.0102,27318.0
2020-09-23 15:35:00,50.86,50.9,50.82,50.87,16590.0,43.0187,43.0525,42.9849,43.0271,16590.0
2020-09-23 15:40:00,50.88,50.92,50.77,50.84,47906.0,43.0356,43.0694,42.9426,43.0018,47906.0
2020-09-23 15:45:00,50.83,50.87,50.73,50.77,33724.0,42.9933,43.0271,42.9087,42.9426,33724.0
2020-09-23 15:50:00,50.75,50.77,50.65,50.68,47031.0,42.9256,42.9426,42.8411,42.8664,47031.0
2020-09-23 15:55:00,50.67,50.84,50.67,50.79,112348.0,42.858,43.0018,42.858,42.9595,112348.0
2020-09-24 09:30:00,50.58,50.62,49.66,49.76,254322.0,42.7819,42.8157,42.0037,42.0883,254322.0
2020-09-24 09:35:00,49.8,50.02,49.75,49.88,66854.0,42.1221,42.3082,42.0798,42.1898,66854.0
2020-09-24 09:40:00,49.84,49.95,49.77,49.87,27054.0,42.1559,42.249,42.0967,42.1813,27054.0
2020-09-24 09:45:00,49.84,50.16,49.82,50.07,37011.0,42.1559,42.4266,42.139,42.3505,37011.0
2020-09-24 09:50:00,50.08,50.19,50.07,50.17,20704.0,42.3589,42.452,42.3505,42.4351,20704.0
2020-09-24 09:55:00,50.2,50.21,49.97,50.03,32285.0,42.4604,42.4689,42.2659,42.3166,32285.0
2020-09-24 10:00:00,50.03,50.3,50.03,50.24,19888.0,42.3166,42.545,42.3166,42.4943,19888.0
2020-09-24 10:05:00,50.24,50.45,50.23,50.33,20113.0,42.4943,42.6719,42.4858,42.5704,20113.0
2020-09-24 10:10:00,50.31,50.31,50.21,50.22,15097.0,42.5535,42.5535,42.4689,42.4774,15097.0
2020-09-24 10:15:00,50.25,50.4,50.25,50.26,23929.0,42.5027,42.6296,42.5027,42.5112,23929.0
2020-09-24 10:20:00,50.22,50.23,50.0,50.0,29110.0,42.4774,42.4858,42.2913,42.2913,29110.0
2020-09-24 10:25:00,50.0,50.03,49.91,49.92,78689.0,42.2913,42.3166,42.2151,42.2236,78689.0
2020-09-24 10:30:00,49.92,49.94,49.77,49.83,21717.0,42.2236,42.2405,42.0967,42.1475,21717.0
2020-09-24 10:35:00,49.84,49.87,49.75,49.78,43090.0,42.1559,42.1813,42.0798,42.1052,43090.0
2020-09-24 10:40:00,49.76,49.83,49.59,49.63,65736.0,42.0883,42.1475,41.9445,41.9783,65736.0
2020-09-24 10:45:00,49.64,49.84,49.63,49.75,51322.0,41.9868,42.1559,41.9783,42.0798,51322.0
2020-09-24 10:50:00,49.71,49.75,49.62,49.73,37185.0,42.046,42.0798,41.9699,42.0629,37185.0
2020-09-24 10:55:00,49.71,49.73,49.6,49.65,35918.0,42.046,42.0629,41.9529,41.9952,35918.0
2020-09-24 11:00:00,49.63,49.67,49.51,49.52,50148.0,41.9783,42.0122,41.8768,41.8853,50148.0
2020-09-24 11:05:00,49.51,49.56,49.33,49.36,78798.0,41.8768,41.9191,41.7246,41.7499,78798.0
2020-09-24 11:10:00,49.36,49.42,49.26,49.4,65136.0,41.7499,41.8007,41.6654,41.7838,65136.0
2020-09-24 11:15:00,49.41,49.54,49.26,49.52,72747.0,41.7922,41.9022,41.6654,41.8853,72747.0
2020-09-24 11:20:00,49.53,49.64,49.31,49.6,65448.0,41.8937,41.9868,41.7077,41.9529,65448.0
2020-09-24 11:25:00,49.59,49.64,49.56,49.58,29450.0,41.9445,41.9868,41.9191,41.936,29450.0
2020-09-24 11:30:00,49.57,49.82,49.57,49.81,27126.0,41.9276,42.139,41.9276,42.1306,27126.0
2020-09-24 11:35:00,49.8,50.03,49.79,49.94,38734.0,42.1221,42.3166,42.1136,42.2405,38734.0
2020-09-24 11:40:00,49.95,50.03,49.91,50.01,20277.0,42.249,42.3166,42.2151,42.2997,20277.0
2020-09-24 11:45:00,50.01,50.04,49.87,49.97,21411.0,42.2997,42.3251,42.1813,42.2659,21411.0
2020-09-24 11:50:00,50.0,50.14,50.0,50.09,21773.0,42.2913,42.4097,42.2913,42.3674,21773.0
2020-09-24 11:55:00,50.1,50.24,50.07,50.24,19225.0,42.3759,42.4943,42.3505,42.4943,19225.0
2020-09-24 12:00:00,50.27,50.27,50.15,50.22,17670.0,42.5196,42.5196,42.4181,42.4774,17670.0
2020-09-24 12:05:00,50.24,50.27,50.16,50.2,26004.0,42.4943,42.5196,42.4266,42.4604,26004.0
2020-09-24 12:10:00,50.18,50.25,50.12,50.13,18528.0,42.4435,42.5027,42.3928,42.4012,18528.0
2020-09-24 12:15:00,50.12,50.24,50.1,50.21,14902.0,42.3928,42.4943,42.3759,42.4689,14902.0
2020-09-24 12:20:00,50.24,50.33,50.24,50.29,15127.0,42.4943,42.5704,42.4943,42.5366,15127.0
2020-09-24 12:25:00,50.3,50.36,50.24,50.24,17130.0,42.545,42.5958,42.4943,42.4943,17130.0
2020-09-24 12:30:00,50.23,50.25,50.08,50.11,21650.0,42.4858,42.5027,42.3589,42.3843,21650.0
2020-09-24 12:35:00,50.11,50.12,50.03,50.05,18389.0,42.3843,42.3928,42.3166,42.3336,18389.0
2020-09-24 12:40:00,50.03,50.1,50.02,50.09,24294.0,42.3166,42.3759,42.3082,42.3674,24294.0
2020-09-24 12:45:00,50.09,50.15,50.05,50.15,22293.0,42.3674,42.4181,42.3336,42.4181,22293.0
2020-09-24 12:50:00,50.18,50.18,50.12,50.15,21973.0,42.4435,42.4435,42.3928,42.4181,21973.0
2020-09-24 12:55:00,50.15,50.28,50.14,50.28,13412.0,42.4181,42.5281,42.4097,42.5281,13412.0
2020-09-24 13:00:00,50.26,50.35,50.25,50.34,15664.0,42.5112,42.5873,42.5027,42.5789,15664.0
2020-09-24 13:05:00,50.34,50.4,50.32,50.4,20053.0,42.5789,42.6296,42.5619,42.6296,20053.0
2020-09-24 13:10:00,50.37,50.55,50.37,50.54,18242.0,42.6042,42.7565,42.6042,42.748,18242.0
2020-09-24 13:15:00,50.54,50.59,50.46,50.49,18929.0,42.748,42.7903,42.6804,42.7057,18929.0
2020-09-24 13:20:00,50.5,50.73,50.5,50.65,135542.0,42.7142,42.9087,42.7142,42.8411,135542.0
2020-09-24 13:25:00,50.65,50.71,50.62,50.67,25230.0,42.8411,42.8918,42.8157,42.858,25230.0
2020-09-24 13:30:00,50.64,50.85,50.63,50.81,30512.0,42.8326,43.0102,42.8241,42.9764,30512.0
2020-09-24 13:35:00,50.79,50.8,50.63,50.79,19587.0,42.9595,42.9679,42.8241,42.9595,19587.0
2020-09-24 13:40:00,50.8,50.83,50.7,50.75,30258.0,42.9679,42.9933,42.8834,42.9256,30258.0
2020-09-24 13:45:00,50.74,50.81,50.67,50.7,42955.0,42.9172,42.9764,42.858,42.8834,42955.0
2020-09-24 13:50:00,50.71,50.77,50.69,50.75,30174.0,42.8918,42.9426,42.8749,42.9256,30174.0
2020-09-24 13:55:00,50.74,50.76,50.53,50.54,17660.0,42.9172,42.9341,42.7396,42.748,17660.0
2020-09-24 14:00:00,50.58,50.6,50.39,50.43,19396.0,42.7819,42.7988,42.6211,42.655,19396.0
2020-09-24 14:05:00,50.47,50.54,50.42,50.54,19926.0,42.6888,42.748,42.6465,42.748,19926.0
2020-09-24 14:10:00,50.53,50.55,50.45,50.47,17895.0,42.7396,42.7565,42.6719,42.6888,17895.0
2020-09-24 14:15:00,50.5,50.55,50.37,50.44,20120.0,42.7142,42.7565,42.6042,42.6634,20120.0
2020-09-24 14:20:00,50.42,50.46,50.33,50.34,36259.0,42.6465,42.6804,42.5704,42.5789,36259.0
2020-09-24 14:25:00,50.3,50.39,50.28,50.28,20194.0,42.545,42.6211,42.5281,42.5281,20194.0
2020-09-24 14:30:00,50.3,50.46,50.3,50.34,23891.0,42.545,42.6804,42.545,42.5789,23891.0
2020-09-24 14:35:00,50.34,50.37,50.29,50.3,18723.0,42.5789,42.6042,42.5366,42.545,18723.0
2020-09-24 14:40:00,50.32,50.4,50.3,50.37,16811.0,42.5619,42.6296,42.545,42.6042,16811.0
2020-09-24 14:45:00,50.38,50.38,50.17,50.17,16895.0,42.6127,42.6127,42.4351,42.4351,16895.0
2020-09-24 14:50:00,50.17,50.21,50.09,50.12,17521.0,42.4351,42.4689,42.3674,42.3928,17521.0
2020-09-24 14:55:00,50.11,50.17,50.04,50.05,30419.0,42.3843,42.4351,42.3251,42.3336,30419.0
2020-09-24 15:00:00,50.06,50.16,49.96,49.96,33248.0,42.342,42.4266,42.2574,42.2574,33248.0
2020-09-24 15:05:00,49.97,50.16,49.95,50.04,38299.0,42.2659,42.4266,42.249,42.3251,38299.0
2020-09-24 15:10:00,50.02,50.05,49.97,50.05,34192.0,42.3082,42.3336,42.2659,42.3336,34192.0
2020-09-24 15:15:00,50.04,50.13,49.99,49.99,23111.0,42.3251,42.4012,42.2828,42.2828,23111.0
2020-09-24 15:20:00,49.97,49.98,49.81,49.87,53776.0,42.2659,42.2744,42.1306,42.1813,53776.0
2020-09-24 15:25:00,49.86,49.89,49.75,49.76,34747.0,42.1729,42.1982,42.0798,42.0883,34747.0
2020-09-24 15:30:00,49.75,49.88,49.73,49.88,50372.0,42.0798,42.1898,42.0629,42.1898,50372.0
2020-09-24 15:35:00,49.89,49.89,49.74,49.88,52771.0,42.1982,42.1982,42.0714,42.1898,52771.0
2020-09-24 15:40:00,49.86,49.99,49.85,49.96,29717.0,42.1729,42.2828,42.1644,42.2574,29717.0
2020-09-24 15:45:00,49.95,50.1,49.89,49.92,67302.0,42.249,42.3759,42.1982,42.2236,67302.0
2020-09-24 15:50:00,49.91,50.03,49.86,50.0,61869.0,42.2151,42.3166,42.1729,42.2913,61869.0
2020-09-24 15:55:00,50.0,50.04,49.9,49.95,103235.0,42.2913,42.3251,42.2067,42.249,103235.0
2020-09-25 09:30:00,49.77,50.43,49.75,50.39,67624.0,42.0967,42.655,42.0798,42.6211,67624.0
2020-09-25 09:35:00,50.42,50.43,50.09,50.18,20680.0,42.6465,42.655,42.3674,42.4435,20680.0
2020-09-25 09:40:00,50.18,50.46,50.08,50.32,20780.0,42.4435,42.6804,42.3589,42.5619,20780.0
2020-09-25 09:45:00,50.3,50.31,50.04,50.05,24305.0,42.545,42.5535,42.3251,42.3336,24305.0
2020-09-25 09:50:00,50.04,50.28,50.0,50.22,26650.0,42.3251,42.5281,42.2913,42.4774,26650.0
2020-09-25 09:55:00,50.21,50.3,50.09,50.25,26717.0,42.4689,42.545,42.3674,42.5027,26717.0
2020-09-25 10:00:00,50.28,50.28,50.14,50.2,13729.0,42.5281,42.5281,42.4097,42.4604,13729.0
2020-09-25 10:05:00,50.22,50.32,50.2,50.22,16320.0,42.4774,42.5619,42.4604,42.4774,16320.0
2020-09-25 10:10:00,50.21,50.24,49.95,49.99,28664.0,42.4689,42.4943,42.249,42.2828,28664.0
2020-09-25 10:15:00,50.03,50.35,50.01,50.33,17689.0,42.3166,42.5873,42.2997,42.5704,17689.0
2020-09-25 10:20:00,50.36,50.47,50.32,50.4,21642.0,42.5958,42.6888,42.5619,42.6296,21642.0
2020-09-25 10:25:00,50.4,50.54,50.39,50.54,33109.0,42.6296,42.748,42.6211,42.748,33109.0
2020-09-25 10:30:00,50.56,50.56,50.43,50.48,19221.0,42.7649,42.7649,42.655,42.6973,19221.0
2020-09-25 10:35:00,50.48,50.62,50.37,50.62,53804.0,42.6973,42.8157,42.6042,42.8157,53804.0
2020-09-25 10:40:00,50.65,50.7,50.49,50.56,18142.0,42.8411,42.8834,42.7057,42.7649,18142.0
2020-09-25 10:45:00,50.57,50.61,50.36,50.38,16688.0,42.7734,42.8072,42.5958,42.6127,16688.0
2020-09-25 10:50:00,50.39,50.6,50.36,50.59,11682.0,42.6211,42.7988,42.5958,42.7903,11682.0
2020-09-25 10:55:00,50.58,50.59,50.35,50.37,14747.0,42.7819,42.7903,42.5873,42.6042,14747.0
2020-09-25 11:00:00,50.36,50.39,50.19,50.2,20302.0,42.5958,42.6211,42.452,42.4604,20302.0
2020-09-25 11:05:00,50.19,50.4,50.14,50.37,26509.0,42.452,42.6296,42.4097,42.6042,26509.0
2020-09-25 11:10:00,50.35,50.48,50.34,50.45,13734.0,42.5873,42.6973,42.5789,42.6719,13734.0
2020-09-25 11:15:00,50.45,50.52,50.45,50.5,6547.0,42.6719,42.7311,42.6719,42.7142,6547.0
2020-09-25 11:20:00,50.49,50.55,50.47,50.54,16785.0,42.7057,42.7565,42.6888,42.748,16785.0
2020-09-25 11:25:00,50.53,50.54,50.48,50.48,14204.0,42.7396,42.748,42.6973,42.6973,14204.0
2020-09-25 11:30:00,50.48,50.61,50.43,50.61,24272.0,42.6973,42.8072,42.655,42.8072,24272.0
2020-09-25 11:35:00,50.62,50.63,50.56,50.6,10413.0,42.8157,42.8241,42.7649,42.7988,10413.0
2020-09-25 11:40:00,50.61,50.67,50.49,50.5,17335.0,42.8072,42.858,42.7057,42.7142,17335.0
2020-09-25 11:45:00,50.5,50.53,50.42,50.42,13123.0,42.7142,42.7396,42.6465,42.6465,13123.0
2020-09-25 11:50:00,50.41,50.51,50.39,50.51,14761.0,42.6381,42.7226,42.6211,42.7226,14761.0
2020-09-25 11:55:00,50.53,50.58,50.45,50.45,12171.0,42.7396,42.7819,42.6719,42.6719,12171.0
2020-09-25 12:00:00,50.46,50.57,50.46,50.57,12196.0,42.6804,42.7734,42.6804,42.7734,12196.0
2020-09-25 12:05:00,50.57,50.61,50.55,50.61,13866.0,42.7734,42.8072,42.7565,42.8072,13866.0
2020-09-25 12:10:00,50.62,50.64,50.58,50.62,17041.0,42.8157,42.8326,42.7819,42.8157,17041.0
2020-09-25 12:15:00,50.61,50.69,50.56,50.57,46053.0,42.8072,42.8749,42.7649,42.7734,46053.0
2020-09-25 12:20:00,50.59,50.63,50.45,50.63,22841.0,42.7903,42.8241,42.6719,42.8241,22841.0
2020-09-25 12:25:00,50.64,50.75,50.6,50.74,22382.0,42.8326,42.9256,42.7988,42.9172,22382.0
2020-09-25 12:30:00,50.73,50.85,50.72,50.83,17709.0,42.9087,43.0102,42.9003,42.9933,17709.0
2020-09-25 12:35:00,50.82,50.87,50.77,50.86,13076.0,42.9849,43.0271,42.9426,43.0187,13076.0
2020-09-25 12:40:00,50.86,50.89,50.83,50.87,14761.0,43.0187,43.0441,42.9933,43.0271,14761.0
2020-09-25 12:45:00,50.89,50.89,50.78,50.78,11126.0,43.0441,43.0441,42.951,42.951,11126.0
2020-09-25 12:50:00,50.78,50.91,50.76,50.91,17606.0,42.951,43.061,42.9341,43.061,17606.0
2020-09-25 12:55:00,50.93,50.94,50.87,50.89,10908.0,43.0779,43.0863,43.0271,43.0441,10908.0
2020-09-25 13:00:00,50.89,50.91,50.8,50.88,24399.0,43.0441,43.061,42.9679,43.0356,24399.0
2020-09-25 13:05:00,50.86,50.95,50.86,50.87,25719.0,43.0187,43.0948,43.0187,43.0271,25719.0
2020-09-25 13:10:00,50.88,50.94,50.87,50.93,21399.0,43.0356,43.0863,43.0271,43.0779,21399.0
2020-09-25 13:15:00,50.94,50.96,50.85,50.87,13186.0,43.0863,43.1033,43.0102,43.0271,13186.0
2020-09-25 13:20:00,50.88,50.95,50.77,50.79,22201.0,43.0356,43.0948,42.9426,42.9595,22201.0
2020-09-25 13:25:00,50.77,50.8,50.75,50.8,11528.0,42.9426,42.9679,42.9256,42.9679,11528.0
2020-09-25 13:30:00,50.8,50.82,50.75,50.8,13317.0,42.9679,42.9849,42.9256,42.9679,13317.0
2020-09-25 13:35:00,50.79,50.82,50.74,50.75,8118.0,42.9595,42.9849,42.9172,42.9256,8118.0
2020-09-25 13:40:00,50.78,50.95,50.78,50.91,10428.0,42.951,43.0948,42.951,43.061,10428.0
2020-09-25 13:45:00,50.91,50.94,50.87,50.87,10842.0,43.061,43.0863,43.0271,43.0271,10842.0
2020-09-25 13:50:00,50.88,50.98,50.87,50.95,15041.0,43.0356,43.1202,43.0271,43.0948,15041.0
2020-09-25 13:55:00,50.93,50.94,50.9,50.93,11886.0,43.0779,43.0863,43.0525,43.0779,11886.0
2020-09-25 14:00:00,50.93,50.97,50.91,50.95,17134.0,43.0779,43.1117,43.061,43.0948,17134.0
2020-09-25 14:05:00,50.96,51.0,50.93,50.98,10829.0,43.1033,43.1371,43.0779,43.1202,10829.0
2020-09-25 14:10:00,50.98,50.98,50.84,50.84,14753.0,43.1202,43.1202,43.0018,43.0018,14753.0
2020-09-25 14:15:00,50.84,50.96,50.83,50.94,16259.0,43.0018,43.1033,42.9933,43.0863,16259.0
2020-09-25 14:20:00,50.93,51.01,50.86,50.89,47557.0,43.0779,43.1456,43.0187,43.0441,47557.0
2020-09-25 14:25:00,50.89,50.95,50.87,50.88,26848.0,43.0441,43.0948,43.0271,43.0356,26848.0
2020-09-25 14:30:00,50.87,50.98,50.79,50.91,41496.0,43.0271,43.1202,42.9595,43.061,41496.0
2020-09-25 14:35:00,50.91,50.99,50.91,50.94,13967.0,43.061,43.1286,43.061,43.0863,13967.0
2020-09-25 14:40:00,50.95,51.03,50.92,50.98,29108.0,43.0948,43.1625,43.0694,43.1202,29108.0
2020-09-25 14:45:00,50.99,51.07,50.98,51.02,13096.0,43.1286,43.1963,43.1202,43.154,13096.0
2020-09-25 14:50:00,51.03,51.1,51.03,51.1,13899.0,43.1625,43.2217,43.1625,43.2217,13899.0
2020-09-25 14:55:00,51.1,51.11,51.05,51.05,15175.0,43.2217,43.2301,43.1794,43.1794,15175.0
2020-09-25 15:00:00,51.05,51.18,51.05,51.16,13325.0,43.1794,43.2893,43.1794,43.2724,13325.0
2020-09-25 15:05:00,51.15,51.22,51.12,51.22,9775.0,43.264,43.3232,43.2386,43.3232,9775.0
2020-09-25 15:10:00,51.22,51.31,51.21,51.29,27434.0,43.3232,43.3993,43.3147,43.3824,27434.0
2020-09-25 15:15:00,51.29,51.38,51.26,51.34,47321.0,43.3824,43.4585,43.357,43.4247,47321.0
2020-09-25 15:20:00,51.33,51.41,51.33,51.38,48071.0,43.4162,43.4839,43.4162,43.4585,48071.0
2020-09-25 15:25:00,51.38,51.47,51.37,51.43,50430.0,43.4585,43.5346,43.4501,43.5008,50430.0
2020-09-25 15:30:00,51.43,51.43,51.13,51.13,53038.0,43.5008,43.5008,43.2471,43.2471,53038.0
2020-09-25 15:35:00,51.13,51.19,51.08,51.09,54617.0,43.2471,43.2978,43.2048,43.2132,54617.0
2020-09-25 15:40:00,51.09,51.24,51.08,51.23,43020.0,43.2132,43.3401,43.2048,43.3316,43020.0
2020-09-25 15:45:00,51.23,51.29,51.14,51.28,52537.0,43.3316,43.3824,43.2555,43.3739,52537.0
2020-09-25 15:50:00,51.27,51.29,51.17,51.23,74718.0,43.3655,43.3824,43.2809,43.3316,74718.0
2020-09-25 15:55:00,51.23,51.24,51.1,51.15,205624.0,43.3316,43.3401,43.2217,43.264,205624.0
2020-09-28 09:30:00,51.88,52.28,51.79,52.27,88229.0,43.8814,44.2198,43.8053,44.2113,88229.0
2020-09-28 09:35:00,52.25,52.29,52.11,52.2,38820.0,44.1944,44.2282,44.076,44.1521,38820.0
2020-09-28 09:40:00,52.19,52.26,52.01,52.02,18160.0,44.1436,44.2028,43.9914,43.9998,18160.0
2020-09-28 09:45:00,52.08,52.34,52.06,52.3,43002.0,44.0506,44.2705,44.0337,44.2367,43002.0
2020-09-28 09:50:00,52.3,52.3,52.14,52.17,26243.0,44.2367,44.2367,44.1013,44.1267,26243.0
2020-09-28 09:55:00,52.17,52.4,52.12,52.39,31201.0,44.1267,44.3213,44.0844,44.3128,31201.0
2020-09-28 10:00:00,52.37,52.41,52.33,52.36,17931.0,44.2959,44.3297,44.262,44.2874,17931.0
2020-09-28 10:05:00,52.36,52.41,52.29,52.39,21206.0,44.2874,44.3297,44.2282,44.3128,21206.0
2020-09-28 10:10:00,52.38,52.55,52.37,52.54,36865.0,44.3043,44.4481,44.2959,44.4397,36865.0
2020-09-28 10:15:00,52.54,52.59,52.52,52.57,25446.0,44.4397,44.482,44.4228,44.465,25446.0
2020-09-28 10:20:00,52.56,52.69,52.52,52.65,18516.0,44.4566,44.5665,44.4228,44.5327,18516.0
2020-09-28 10:25:00,52.67,52.73,52.63,52.63,22308.0,44.5496,44.6004,44.5158,44.5158,22308.0
2020-09-28 10:30:00,52.62,52.76,52.57,52.76,28677.0,44.5073,44.6258,44.465,44.6258,28677.0
2020-09-28 10:35:00,52.76,52.79,52.64,52.72,18790.0,44.6258,44.6511,44.5243,44.5919,18790.0
2020-09-28 10:40:00,52.73,52.85,52.71,52.74,18578.0,44.6004,44.7019,44.5835,44.6088,18578.0
2020-09-28 10:45:00,52.73,52.76,52.58,52.6,23379.0,44.6004,44.6258,44.4735,44.4904,23379.0
2020-09-28 10:50:00,52.62,52.62,52.54,52.56,11150.0,44.5073,44.5073,44.4397,44.4566,11150.0
2020-09-28 10:55:00,52.6,52.65,52.49,52.5,8500.0,44.4904,44.5327,44.3974,44.4058,8500.0
2020-09-28 11:00:00,52.5,52.57,52.48,52.52,18417.0,44.4058,44.465,44.3889,44.4228,18417.0
2020-09-28 11:05:00,52.51,52.57,52.5,52.55,14010.0,44.4143,44.465,44.4058,44.4481,14010.0
2020-09-28 11:10:00,52.54,52.62,52.52,52.6,19556.0,44.4397,44.5073,44.4228,44.4904,19556.0
2020-09-28 11:15:00,52.61,52.62,52.53,52.54,11797.0,44.4989,44.5073,44.4312,44.4397,11797.0
2020-09-28 11:20:00,52.55,52.62,52.48,52.61,17255.0,44.4481,44.5073,44.3889,44.4989,17255.0
2020-09-28 11:25:00,52.62,52.63,52.51,52.55,9105.0,44.5073,44.5158,44.4143,44.4481,9105.0
2020-09-28 11:30:00,52.55,52.63,52.52,52.54,6634.0,44.4481,44.5158,44.4228,44.4397,6634.0
2020-09-28 11:35:00,52.54,52.67,52.54,52.67,16366.0,44.4397,44.5496,44.4397,44.5496,16366.0
2020-09-28 11:40:00,52.67,52.67,52.54,52.55,8229.0,44.5496,44.5496,44.4397,44.4481,8229.0
2020-09-28 11:45:00,52.56,52.57,52.5,52.54,10324.0,44.4566,44.465,44.4058,44.4397,10324.0
2020-09-28 11:50:00,52.55,52.55,52.46,52.54,11433.0,44.4481,44.4481,44.372,44.4397,11433.0
2020-09-28 11:55:00,52.54,52.55,52.43,52.49,12305.0,44.4397,44.4481,44.3466,44.3974,12305.0
2020-09-28 12:00:00,52.49,52.54,52.45,52.53,19544.0,44.3974,44.4397,44.3635,44.4312,19544.0
2020-09-28 12:05:00,52.53,52.53,52.5,52.52,4882.0,44.4312,44.4312,44.4058,44.4228,4882.0
2020-09-28 12:10:00,52.52,52.56,52.51,52.56,10402.0,44.4228,44.4566,44.4143,44.4566,10402.0
2020-09-28 12:15:00,52.57,52.6,52.45,52.51,14943.0,44.465,44.4904,44.3635,44.4143,14943.0
2020-09-28 12:20:00,52.53,52.61,52.53,52.54,9247.0,44.4312,44.4989,44.4312,44.4397,9247.0
2020-09-28 12:25:00,52.53,52.57,52.51,52.57,5589.0,44.4312,44.465,44.4143,44.465,5589.0
2020-09-28 12:30:00,52.57,52.58,52.52,52.53,8598.0,44.465,44.4735,44.4228,44.4312,8598.0
2020-09-28 12:35:00,52.53,52.54,52.47,52.48,8892.0,44.4312,44.4397,44.3805,44.3889,8892.0
2020-09-28 12:40:00,52.51,52.61,52.51,52.6,4959.0,44.4143,44.4989,44.4143,44.4904,4959.0
2020-09-28 12:45:00,52.62,52.64,52.57,52.58,11283.0,44.5073,44.5243,44.465,44.4735,11283.0
2020-09-28 12:50:00,52.58,52.6,52.55,52.56,7179.0,44.4735,44.4904,44.4481,44.4566,7179.0
2020-09-28 12:55:00,52.54,52.55,52.49,52.5,7715.0,44.4397,44.4481,44.3974,44.4058,7715.0
2020-09-28 13:00:00,52.49,52.56,52.45,52.55,16805.0,44.3974,44.4566,44.3635,44.4481,16805.0
2020-09-28 13:05:00,52.55,52.56,52.5,52.55,11804.0,44.4481,44.4566,44.4058,44.4481,11804.0
2020-09-28 13:10:00,52.57,52.62,52.57,52.61,12388.0,44.465,44.5073,44.465,44.4989,12388.0
2020-09-28 13:15:00,52.62,52.66,52.57,52.58,5624.0,44.5073,44.5412,44.465,44.4735,5624.0
2020-09-28 13:20:00,52.57,52.61,52.54,52.59,7581.0,44.465,44.4989,44.4397,44.482,7581.0
2020-09-28 13:25:00,52.58,52.59,52.51,52.54,8065.0,44.4735,44.482,44.4143,44.4397,8065.0
2020-09-28 13:30:00,52.54,52.57,52.51,52.57,12290.0,44.4397,44.465,44.4143,44.465,12290.0
2020-09-28 13:35:00,52.57,52.59,52.54,52.54,12087.0,44.465,44.482,44.4397,44.4397,12087.0
2020-09-28 13:40:00,52.54,52.57,52.51,52.52,16237.0,44.4397,44.465,44.4143,44.4228,16237.0
2020-09-28 13:45:00,52.53,52.54,52.47,52.54,14025.0,44.4312,44.4397,44.3805,44.4397,14025.0
2020-09-28 13:50:00,52.54,52.54,52.44,52.47,11063.0,44.4397,44.4397,44.3551,44.3805,11063.0
2020-09-28 13:55:00,52.49,52.55,52.48,52.54,9411.0,44.3974,44.4481,44.3889,44.4397,9411.0
2020-09-28 14:00:00,52.53,52.54,52.46,52.51,8357.0,44.4312,44.4397,44.372,44.4143,8357.0
2020-09-28 14:05:00,52.51,52.56,52.5,52.54,14525.0,44.4143,44.4566,44.4058,44.4397,14525.0
2020-09-28 14:10:00,52.53,52.67,52.51,52.64,20471.0,44.4312,44.5496,44.4143,44.5243,20471.0
2020-09-28 14:15:00,52.65,52.69,52.64,52.65,15494.0,44.5327,44.5665,44.5243,44.5327,15494.0
2020-09-28 14:20:00,52.64,52.65,52.55,52.6,17473.0,44.5243,44.5327,44.4481,44.4904,17473.0
2020-09-28 14:25:00,52.6,52.68,52.58,52.64,15232.0,44.4904,44.5581,44.4735,44.5243,15232.0
2020-09-28 14:30:00,52.64,52.65,52.62,52.63,12568.0,44.5243,44.5327,44.5073,44.5158,12568.0
2020-09-28 14:35:00,52.62,52.68,52.59,52.68,35273.0,44.5073,44.5581,44.482,44.5581,35273.0
2020-09-28 14:40:00,52.67,52.67,52.61,52.64,14097.0,44.5496,44.5496,44.4989,44.5243,14097.0
2020-09-28 14:45:00,52.64,52.67,52.59,52.6,13460.0,44.5243,44.5496,44.482,44.4904,13460.0
2020-09-28 14:50:00,52.61,52.61,52.54,52.55,12991.0,44.4989,44.4989,44.4397,44.4481,12991.0
2020-09-28 14:55:00,52.55,52.62,52.54,52.6,16227.0,44.4481,44.5073,44.4397,44.4904,16227.0
2020-09-28 15:00:00,52.6,52.68,52.57,52.65,28145.0,44.4904,44.5581,44.465,44.5327,28145.0
2020-09-28 15:05:00,52.62,52.64,52.6,52.61,20609.0,44.5073,44.5243,44.4904,44.4989,20609.0
2020-09-28 15:10:00,52.61,52.63,52.56,52.62,33603.0,44.4989,44.5158,44.4566,44.5073,33603.0
2020-09-28 15:15:00,52.63,52.67,52.59,52.63,22063.0,44.5158,44.5496,44.482,44.5158,22063.0
2020-09-28 15:20:00,52.64,52.69,52.64,52.65,22493.0,44.5243,44.5665,44.5243,44.5327,22493.0
2020-09-28 15:25:00,52.66,52.75,52.66,52.75,34512.0,44.5412,44.6173,44.5412,44.6173,34512.0
2020-09-28 15:30:00,52.75,52.76,52.66,52.72,44659.0,44.6173,44.6258,44.5412,44.5919,44659.0
2020-09-28 15:35:00,52.72,52.8,52.72,52.8,20865.0,44.5919,44.6596,44.5919,44.6596,20865.0
2020-09-28 15:40:00,52.8,52.83,52.75,52.81,32769.0,44.6596,44.685,44.6173,44.668,32769.0
2020-09-28 15:45:00,52.81,52.81,52.71,52.71,36085.0,44.668,44.668,44.5835,44.5835,36085.0
2020-09-28 15:50:00,52.71,52.78,52.69,52.78,69496.0,44.5835,44.6427,44.5665,44.6427,69496.0
2020-09-28 15:55:00,52.78,52.79,52.62,52.67,148895.0,44.6427,44.6511,44.5073,44.5496,148895.0
2020-09-29 09:30:00,52.59,52.63,52.01,52.09,75923.0,44.482,44.5158,43.9914,44.059,75923.0
2020-09-29 09:35:00,52.08,52.5,52.05,52.5,32174.0,44.0506,44.4058,44.0252,44.4058,32174.0
2020-09-29 09:40:00,52.5,52.58,52.37,52.54,27468.0,44.4058,44.4735,44.2959,44.4397,27468.0
2020-09-29 09:45:00,52.57,52.78,52.57,52.78,21888.0,44.465,44.6427,44.465,44.6427,21888.0
2020-09-29 09:50:00,52.77,52.84,52.69,52.8,47107.0,44.6342,44.6934,44.5665,44.6596,47107.0
2020-09-29 09:55:00,52.82,52.94,52.82,52.9,40251.0,44.6765,44.778,44.6765,44.7442,40251.0
2020-09-29 10:00:00,52.92,53.02,52.86,53.01,41603.0,44.7611,44.8457,44.7103,44.8372,41603.0
2020-09-29 10:05:00,53.03,53.06,52.93,52.98,32040.0,44.8541,44.8795,44.7695,44.8118,32040.0
2020-09-29 10:10:00,52.99,53.14,52.97,53.02,33401.0,44.8203,44.9472,44.8034,44.8457,33401.0
2020-09-29 10:15:00,53.02,53.08,52.98,53.01,27737.0,44.8457,44.8964,44.8118,44.8372,27737.0
2020-09-29 10:20:00,53.0,53.13,52.99,53.11,27361.0,44.8287,44.9387,44.8203,44.9218,27361.0
2020-09-29 10:25:00,53.13,53.18,52.99,53.02,21459.0,44.9387,44.981,44.8203,44.8457,21459.0
2020-09-29 10:30:00,53.02,53.02,52.82,52.84,23028.0,44.8457,44.8457,44.6765,44.6934,23028.0
2020-09-29 10:35:00,52.83,52.84,52.75,52.8,13442.0,44.685,44.6934,44.6173,44.6596,13442.0
2020-09-29 10:40:00,52.8,52.83,52.74,52.77,41196.0,44.6596,44.685,44.6088,44.6342,41196.0
2020-09-29 10:45:00,52.76,52.84,52.67,52.81,18563.0,44.6258,44.6934,44.5496,44.668,18563.0
2020-09-29 10:50:00,52.81,52.86,52.73,52.73,24070.0,44.668,44.7103,44.6004,44.6004,24070.0
2020-09-29 10:55:00,52.75,52.88,52.74,52.85,13162.0,44.6173,44.7273,44.6088,44.7019,13162.0
2020-09-29 11:00:00,52.83,52.85,52.7,52.81,24610.0,44.685,44.7019,44.575,44.668,24610.0
2020-09-29 11:05:00,52.82,52.84,52.74,52.8,21954.0,44.6765,44.6934,44.6088,44.6596,21954.0
2020-09-29 11:10:00,52.81,52.9,52.79,52.86,24849.0,44.668,44.7442,44.6511,44.7103,24849.0
2020-09-29 11:15:00,52.86,52.9,52.84,52.84,20385.0,44.7103,44.7442,44.6934,44.6934,20385.0
2020-09-29 11:20:00,52.82,52.9,52.8,52.84,20223.0,44.6765,44.7442,44.6596,44.6934,20223.0
2020-09-29 11:25:00,52.84,52.89,52.76,52.79,17094.0,44.6934,44.7357,44.6258,44.6511,17094.0
2020-09-29 11:30:00,52.79,52.87,52.78,52.85,19065.0,44.6511,44.7188,44.6427,44.7019,19065.0
2020-09-29 11:35:00,52.86,52.93,52.83,52.92,13524.0,44.7103,44.7695,44.685,44.7611,13524.0
2020-09-29 11:40:00,52.92,52.92,52.73,52.77,16329.0,44.7611,44.7611,44.6004,44.6342,16329.0
2020-09-29 11:45:00,52.77,52.84,52.75,52.8,24887.0,44.6342,44.6934,44.6173,44.6596,24887.0
2020-09-29 11:50:00,52.8,52.81,52.69,52.78,27730.0,44.6596,44.668,44.5665,44.6427,27730.0
2020-09-29 11:55:00,52.78,52.86,52.77,52.79,37955.0,44.6427,44.7103,44.6342,44.6511,37955.0
2020-09-29 12:00:00,52.81,52.86,52.76,52.82,30764.0,44.668,44.7103,44.6258,44.6765,30764.0
2020-09-29 12:05:00,52.84,52.91,52.83,52.9,20017.0,44.6934,44.7526,44.685,44.7442,20017.0
2020-09-29 12:10:00,52.9,52.99,52.88,52.97,10575.0,44.7442,44.8203,44.7273,44.8034,10575.0
2020-09-29 12:15:00,52.95,52.98,52.91,52.92,14036.0,44.7865,44.8118,44.7526,44.7611,14036.0
2020-09-29 12:20:00,52.94,52.96,52.92,52.94,9895.0,44.778,44.7949,44.7611,44.778,9895.0
2020-09-29 12:25:00,52.93,53.02,52.93,52.99,11782.0,44.7695,44.8457,44.7695,44.8203,11782.0
2020-09-29 12:30:00,52.99,52.99,52.93,52.93,9674.0,44.8203,44.8203,44.7695,44.7695,9674.0
2020-09-29 12:35:00,52.93,53.0,52.92,52.98,21464.0,44.7695,44.8287,44.7611,44.8118,21464.0
2020-09-29 12:40:00,53.0,53.01,52.89,52.9,16079.0,44.8287,44.8372,44.7357,44.7442,16079.0
2020-09-29 12:45:00,52.9,52.93,52.87,52.93,12706.0,44.7442,44.7695,44.7188,44.7695,12706.0
2020-09-29 12:50:00,52.92,52.97,52.91,52.97,8556.0,44.7611,44.8034,44.7526,44.8034,8556.0
2020-09-29 12:55:00,52.97,53.0,52.95,52.95,13430.0,44.8034,44.8287,44.7865,44.7865,13430.0
2020-09-29 13:00:00,52.95,52.97,52.92,52.93,12211.0,44.7865,44.8034,44.7611,44.7695,12211.0
2020-09-29 13:05:00,52.92,52.92,52.85,52.9,30907.0,44.7611,44.7611,44.7019,44.7442,30907.0
2020-09-29 13:10:00,52.9,52.92,52.85,52.87,19198.0,44.7442,44.7611,44.7019,44.7188,19198.0
2020-09-29 13:15:00,52.88,52.95,52.86,52.91,35278.0,44.7273,44.7865,44.7103,44.7526,35278.0
2020-09-29 13:20:00,52.91,52.98,52.88,52.95,27435.0,44.7526,44.8118,44.7273,44.7865,27435.0
2020-09-29 13:25:00,52.96,53.03,52.95,53.02,29971.0,44.7949,44.8541,44.7865,44.8457,29971.0
2020-09-29 13:30:00,53.01,53.05,52.99,53.01,16032.0,44.8372,44.871,44.8203,44.8372,16032.0
2020-09-29 13:35:00,53.01,53.04,52.98,52.99,17231.0,44.8372,44.8626,44.8118,44.8203,17231.0
2020-09-29 13:40:00,53.0,53.02,52.99,52.99,18134.0,44.8287,44.8457,44.8203,44.8203,18134.0
2020-09-29 13:45:00,53.0,53.04,52.95,53.02,26497.0,44.8287,44.8626,44.7865,44.8457,26497.0
2020-09-29 13:50:00,53.01,53.13,53.01,53.09,27622.0,44.8372,44.9387,44.8372,44.9049,27622.0
2020-09-29 13:55:00,53.09,53.12,53.06,53.11,9260.0,44.9049,44.9302,44.8795,44.9218,9260.0
2020-09-29 14:00:00,53.1,53.12,53.03,53.04,14902.0,44.9133,44.9302,44.8541,44.8626,14902.0
2020-09-29 14:05:00,53.04,53.09,53.01,53.09,13163.0,44.8626,44.9049,44.8372,44.9049,13163.0
2020-09-29 14:10:00,53.09,53.11,53.04,53.04,10365.0,44.9049,44.9218,44.8626,44.8626,10365.0
2020-09-29 14:15:00,53.05,53.14,53.05,53.12,19104.0,44.871,44.9472,44.871,44.9302,19104.0
2020-09-29 14:20:00,53.11,53.19,53.1,53.15,13080.0,44.9218,44.9895,44.9133,44.9556,13080.0
2020-09-29 14:25:00,53.16,53.21,53.14,53.2,14800.0,44.9641,45.0064,44.9472,44.9979,14800.0
2020-09-29 14:30:00,53.2,53.22,53.07,53.09,16090.0,44.9979,45.0148,44.888,44.9049,16090.0
2020-09-29 14:35:00,53.07,53.08,52.95,52.96,23888.0,44.888,44.8964,44.7865,44.7949,23888.0
2020-09-29 14:40:00,52.95,53.01,52.91,53.0,20161.0,44.7865,44.8372,44.7526,44.8287,20161.0
2020-09-29 14:45:00,53.0,53.0,52.89,52.91,17686.0,44.8287,44.8287,44.7357,44.7526,17686.0
2020-09-29 14:50:00,52.9,52.93,52.82,52.85,27991.0,44.7442,44.7695,44.6765,44.7019,27991.0
2020-09-29 14:55:00,52.84,52.94,52.84,52.89,17401.0,44.6934,44.778,44.6934,44.7357,17401.0
2020-09-29 15:00:00,52.89,52.92,52.84,52.89,17011.0,44.7357,44.7611,44.6934,44.7357,17011.0
2020-09-29 15:05:00,52.89,52.9,52.8,52.87,18471.0,44.7357,44.7442,44.6596,44.7188,18471.0
2020-09-29 15:10:00,52.87,52.92,52.86,52.92,14868.0,44.7188,44.7611,44.7103,44.7611,14868.0
2020-09-29 15:15:00,52.91,52.97,52.87,52.94,28228.0,44.7526,44.8034,44.7188,44.778,28228.0
2020-09-29 15:20:00,52.96,52.96,52.85,52.91,38344.0,44.7949,44.7949,44.7019,44.7526,38344.0
2020-09-29 15:25:00,52.91,52.92,52.83,52.85,63990.0,44.7526,44.7611,44.685,44.7019,63990.0
2020-09-29 15:30:00,52.85,52.86,52.78,52.82,30123.0,44.7019,44.7103,44.6427,44.6765,30123.0
2020-09-29 15:35:00,52.81,52.82,52.75,52.81,39158.0,44.668,44.6765,44.6173,44.668,39158.0
2020-09-29 15:40:00,52.8,52.82,52.76,52.8,41268.0,44.6596,44.6765,44.6258,44.6596,41268.0
2020-09-29 15:45:00,52.81,52.87,52.8,52.85,36613.0,44.668,44.7188,44.6596,44.7019,36613.0
2020-09-29 15:50:00,52.83,52.85,52.71,52.72,64302.0,44.685,44.7019,44.5835,44.5919,64302.0
2020-09-29 15:55:00,52.71,52.78,52.63,52.71,139066.0,44.5835,44.6427,44.5158,44.5835,139066.0
2020-09-30 09:30:00,52.71,52.89,52.57,52.7,48880.0,44.5835,44.7357,44.465,44.575,48880.0
2020-09-30 09:35:00,52.72,52.97,52.62,52.78,22861.0,44.5919,44.8034,44.5073,44.6427,22861.0
2020-09-30 09:40:00,52.8,52.91,52.74,52.83,16319.0,44.6596,44.7526,44.6088,44.685,16319.0
2020-09-30 09:45:00,52.79,52.87,52.71,52.82,12300.0,44.6511,44.7188,44.5835,44.6765,12300.0
2020-09-30 09:50:00,52.83,52.9,52.82,52.84,16943.0,44.685,44.7442,44.6765,44.6934,16943.0
2020-09-30 09:55:00,52.87,53.02,52.87,52.98,6419.0,44.7188,44.8457,44.7188,44.8118,6419.0
2020-09-30 10:00:00,52.93,53.18,52.92,53.16,8767.0,44.7695,44.981,44.7611,44.9641,8767.0
2020-09-30 10:05:00,53.16,53.17,53.03,53.13,13799.0,44.9641,44.9725,44.8541,44.9387,13799.0
2020-09-30 10:10:00,53.13,53.3,53.13,53.15,37705.0,44.9387,45.0825,44.9387,44.9556,37705.0
2020-09-30 10:15:00,53.17,53.28,53.11,53.22,13959.0,44.9725,45.0656,44.9218,45.0148,13959.0
2020-09-30 10:20:00,53.23,53.35,53.23,53.25,14024.0,45.0233,45.1248,45.0233,45.0402,14024.0
2020-09-30 10:25:00,53.25,53.25,53.13,53.14,11809.0,45.0402,45.0402,44.9387,44.9472,11809.0
2020-09-30 10:30:00,53.15,53.17,53.06,53.08,18248.0,44.9556,44.9725,44.8795,44.8964,18248.0
2020-09-30 10:35:00,53.07,53.17,53.05,53.15,20387.0,44.888,44.9725,44.871,44.9556,20387.0
2020-09-30 10:40:00,53.16,53.22,53.13,53.16,5101.0,44.9641,45.0148,44.9387,44.9641,5101.0
2020-09-30 10:45:00,53.16,53.2,53.07,53.08,26093.0,44.9641,44.9979,44.888,44.8964,26093.0
2020-09-30 10:50:00,53.07,53.11,53.04,53.07,8886.0,44.888,44.9218,44.8626,44.888,8886.0
2020-09-30 10:55:00,53.09,53.09,52.98,53.0,25238.0,44.9049,44.9049,44.8118,44.8287,25238.0
2020-09-30 11:00:00,53.0,53.01,52.91,52.96,19736.0,44.8287,44.8372,44.7526,44.7949,19736.0
2020-09-30 11:05:00,52.97,53.04,52.96,52.97,16510.0,44.8034,44.8626,44.7949,44.8034,16510.0
2020-09-30 11:10:00,52.99,53.01,52.96,53.0,12612.0,44.8203,44.8372,44.7949,44.8287,12612.0
2020-09-30 11:15:00,53.0,53.03,52.91,52.98,69357.0,44.8287,44.8541,44.7526,44.8118,69357.0
2020-09-30 11:20:00,52.96,52.97,52.92,52.96,11297.0,44.7949,44.8034,44.7611,44.7949,11297.0
2020-09-30 11:25:00,52.97,53.05,52.95,52.98,23131.0,44.8034,44.871,44.7865,44.8118,23131.0
2020-09-30 11:30:00,52.98,53.03,52.83,52.85,14469.0,44.8118,44.8541,44.685,44.7019,14469.0
2020-09-30 11:35:00,52.85,52.88,52.82,52.83,10100.0,44.7019,44.7273,44.6765,44.685,10100.0
2020-09-30 11:40:00,52.84,52.89,52.8,52.86,8055.0,44.6934,44.7357,44.6596,44.7103,8055.0
2020-09-30 11:45:00,52.85,52.93,52.84,52.93,8997.0,44.7019,44.7695,44.6934,44.7695,8997.0
2020-09-30 11:50:00,52.92,52.93,52.84,52.85,11498.0,44.7611,44.7695,44.6934,44.7019,11498.0
2020-09-30 11:55:00,52.85,52.87,52.77,52.8,10800.0,44.7019,44.7188,44.6342,44.6596,10800.0
2020-09-30 12:00:00,52.81,52.87,52.78,52.85,5267.0,44.668,44.7188,44.6427,44.7019,5267.0
2020-09-30 12:05:00,52.85,52.87,52.84,52.84,7556.0,44.7019,44.7188,44.6934,44.6934,7556.0
2020-09-30 12:10:00,52.84,52.85,52.82,52.84,6679.0,44.6934,44.7019,44.6765,44.6934,6679.0
2020-09-30 12:15:00,52.84,52.91,52.84,52.9,14182.0,44.6934,44.7526,44.6934,44.7442,14182.0
2020-09-30 12:20:00,52.89,52.96,52.88,52.93,31601.0,44.7357,44.7949,44.7273,44.7695,31601.0
2020-09-30 12:25:00,52.93,53.03,52.92,53.0,114148.0,44.7695,44.8541,44.7611,44.8287,114148.0
2020-09-30 12:30:00,53.0,53.02,52.89,52.9,38426.0,44.8287,44.8457,44.7357,44.7442,38426.0
2020-09-30 12:35:00,52.89,52.9,52.78,52.79,40679.0,44.7357,44.7442,44.6427,44.6511,40679.0
2020-09-30 12:40:00,52.79,52.81,52.77,52.8,14199.0,44.6511,44.668,44.6342,44.6596,14199.0
2020-09-30 12:45:00,52.81,52.89,52.8,52.89,9826.0,44.668,44.7357,44.6596,44.7357,9826.0
2020-09-30 12:50:00,52.89,52.9,52.68,52.69,26443.0,44.7357,44.7442,44.5581,44.5665,26443.0
2020-09-30 12:55:00,52.69,52.78,52.67,52.78,45193.0,44.5665,44.6427,44.5496,44.6427,45193.0
2020-09-30 13:00:00,52.79,52.8,52.71,52.72,17315.0,44.6511,44.6596,44.5835,44.5919,17315.0
2020-09-30 13:05:00,52.74,52.81,52.74,52.78,41008.0,44.6088,44.668,44.6088,44.6427,41008.0
2020-09-30 13:10:00,52.78,52.84,52.72,52.73,113281.0,44.6427,44.6934,44.5919,44.6004,113281.0
2020-09-30 13:15:00,52.73,52.84,52.72,52.82,28706.0,44.6004,44.6934,44.5919,44.6765,28706.0
2020-09-30 13:20:00,52.79,52.83,52.74,52.77,55215.0,44.6511,44.685,44.6088,44.6342,55215.0
2020-09-30 13:25:00,52.78,52.82,52.76,52.79,13731.0,44.6427,44.6765,44.6258,44.6511,13731.0
2020-09-30 13:30:00,52.78,52.88,52.77,52.88,24959.0,44.6427,44.7273,44.6342,44.7273,24959.0
2020-09-30 13:35:00,52.87,52.88,52.81,52.82,16593.0,44.7188,44.7273,44.668,44.6765,16593.0
2020-09-30 13:40:00,52.82,52.82,52.78,52.8,12547.0,44.6765,44.6765,44.6427,44.6596,12547.0
2020-09-30 13:45:00,52.81,52.81,52.73,52.73,9831.0,44.668,44.668,44.6004,44.6004,9831.0
2020-09-30 13:50:00,52.73,52.75,52.67,52.73,32190.0,44.6004,44.6173,44.5496,44.6004,32190.0
2020-09-30 13:55:00,52.73,52.85,52.72,52.84,34415.0,44.6004,44.7019,44.5919,44.6934,34415.0
2020-09-30 14:00:00,52.84,52.89,52.8,52.84,17078.0,44.6934,44.7357,44.6596,44.6934,17078.0
2020-09-30 14:05:00,52.84,52.87,52.82,52.83,20155.0,44.6934,44.7188,44.6765,44.685,20155.0
2020-09-30 14:10:00,52.83,52.86,52.79,52.81,42767.0,44.685,44.7103,44.6511,44.668,42767.0
2020-09-30 14:15:00,52.81,52.87,52.81,52.87,15263.0,44.668,44.7188,44.668,44.7188,15263.0
2020-09-30 14:20:00,52.88,52.93,52.65,52.68,52332.0,44.7273,44.7695,44.5327,44.5581,52332.0
2020-09-30 14:25:00,52.68,52.72,52.55,52.71,47864.0,44.5581,44.5919,44.4481,44.5835,47864.0
2020-09-30 14:30:00,52.7,52.73,52.62,52.64,20730.0,44.575,44.6004,44.5073,44.5243,20730.0
2020-09-30 14:35:00,52.65,52.68,52.55,52.57,23839.0,44.5327,44.5581,44.4481,44.465,23839.0
2020-09-30 14:40:00,52.57,52.58,52.39,52.43,11222.0,44.465,44.4735,44.3128,44.3466,11222.0
2020-09-30 14:45:00,52.43,52.44,52.3,52.36,24166.0,44.3466,44.3551,44.2367,44.2874,24166.0
2020-09-30 14:50:00,52.36,52.46,52.34,52.46,23885.0,44.2874,44.372,44.2705,44.372,23885.0
2020-09-30 14:55:00,52.46,52.64,52.43,52.61,21538.0,44.372,44.5243,44.3466,44.4989,21538.0
2020-09-30 15:00:00,52.61,52.65,52.49,52.54,14694.0,44.4989,44.5327,44.3974,44.4397,14694.0
2020-09-30 15:05:00,52.56,52.62,52.53,52.55,16921.0,44.4566,44.5073,44.4312,44.4481,16921.0
2020-09-30 15:10:00,52.57,52.57,52.29,52.3,55191.0,44.465,44.465,44.2282,44.2367,55191.0
2020-09-30 15:15:00,52.31,52.38,52.16,52.18,43675.0,44.2451,44.3043,44.1183,44.1352,43675.0
2020-09-30 15:20:00,52.18,52.2,52.02,52.11,49436.0,44.1352,44.1521,43.9998,44.076,49436.0
2020-09-30 15:25:00,52.11,52.23,52.05,52.14,100388.0,44.076,44.1775,44.0252,44.1013,100388.0
2020-09-30 15:30:00,52.14,52.18,52.07,52.18,45191.0,44.1013,44.1352,44.0421,44.1352,45191.0
2020-09-30 15:35:00,52.15,52.25,52.13,52.2,43740.0,44.1098,44.1944,44.0929,44.1521,43740.0
2020-09-30 15:40:00,52.21,52.21,52.12,52.19,41755.0,44.1605,44.1605,44.0844,44.1436,41755.0
2020-09-30 15:45:00,52.19,52.23,52.16,52.19,75265.0,44.1436,44.1775,44.1183,44.1436,75265.0
2020-09-30 15:50:00,52.19,52.3,52.17,52.25,103789.0,44.1436,44.2367,44.1267,44.1944,103789.0
2020-09-30 15:55:00,52.25,52.33,52.17,52.17,206651.0,44.1944,44.262,44.1267,44.1267,206651.0
2020-10-01 09:30:00,52.49,52.94,52.43,52.92,102663.0,44.3974,44.778,44.3466,44.7611,102663.0
2020-10-01 09:35:00,52.93,53.19,52.86,53.09,55575.0,44.7695,44.9895,44.7103,44.9049,55575.0
2020-10-01 09:40:00,53.09,53.25,53.05,53.09,33050.0,44.9049,45.0402,44.871,44.9049,33050.0
2020-10-01 09:45:00,53.12,53.13,52.76,53.04,48079.0,44.9302,44.9387,44.6258,44.8626,48079.0
2020-10-01 09:50:00,53.06,53.06,52.76,52.76,48137.0,44.8795,44.8795,44.6258,44.6258,48137.0
2020-10-01 09:55:00,52.76,52.9,52.64,52.66,27183.0,44.6258,44.7442,44.5243,44.5412,27183.0
2020-10-01 10:00:00,52.64,52.7,52.59,52.59,29485.0,44.5243,44.575,44.482,44.482,29485.0
2020-10-01 10:05:00,52.6,52.62,52.48,52.56,17938.0,44.4904,44.5073,44.3889,44.4566,17938.0
2020-10-01 10:10:00,52.59,52.64,52.45,52.56,32891.0,44.482,44.5243,44.3635,44.4566,32891.0
2020-10-01 10:15:00,52.58,52.66,52.55,52.63,13139.0,44.4735,44.5412,44.4481,44.5158,13139.0
2020-10-01 10:20:00,52.63,52.69,52.59,52.66,18060.0,44.5158,44.5665,44.482,44.5412,18060.0
2020-10-01 10:25:00,52.64,52.7,52.57,52.67,31957.0,44.5243,44.575,44.465,44.5496,31957.0
2020-10-01 10:30:00,52.66,52.99,52.66,52.97,20771.0,44.5412,44.8203,44.5412,44.8034,20771.0
2020-10-01 10:35:00,52.96,53.02,52.93,52.95,10775.0,44.7949,44.8457,44.7695,44.7865,10775.0
2020-10-01 10:40:00,52.95,52.95,52.82,52.82,15854.0,44.7865,44.7865,44.6765,44.6765,15854.0
2020-10-01 10:45:00,52.83,52.85,52.76,52.79,10732.0,44.685,44.7019,44.6258,44.6511,10732.0
2020-10-01 10:50:00,52.79,52.81,52.72,52.8,11777.0,44.6511,44.668,44.5919,44.6596,11777.0
2020-10-01 10:55:00,52.82,52.82,52.71,52.8,15802.0,44.6765,44.6765,44.5835,44.6596,15802.0
2020-10-01 11:00:00,52.8,52.97,52.7,52.95,28930.0,44.6596,44.8034,44.575,44.7865,28930.0
2020-10-01 11:05:00,52.93,53.0,52.91,52.96,26174.0,44.7695,44.8287,44.7526,44.7949,26174.0
2020-10-01 11:10:00,52.95,53.13,52.94,53.13,20634.0,44.7865,44.9387,44.778,44.9387,20634.0
2020-10-01 11:15:00,53.13,53.24,53.13,53.18,52450.0,44.9387,45.0317,44.9387,44.981,52450.0
2020-10-01 11:20:00,53.18,53.33,53.18,53.33,47092.0,44.981,45.1079,44.981,45.1079,47092.0
2020-10-01 11:25:00,53.32,53.38,53.27,53.36,40514.0,45.0994,45.1502,45.0571,45.1332,40514.0
2020-10-01 11:30:00,53.36,53.46,53.3,53.4,17664.0,45.1332,45.2178,45.0825,45.1671,17664.0
2020-10-01 11:35:00,53.44,53.46,53.35,53.41,19818.0,45.2009,45.2178,45.1248,45.1755,19818.0
2020-10-01 11:40:00,53.44,53.52,53.42,53.52,45155.0,45.2009,45.2686,45.184,45.2686,45155.0
2020-10-01 11:45:00,53.5,53.52,53.38,53.38,19611.0,45.2517,45.2686,45.1502,45.1502,19611.0
2020-10-01 11:50:00,53.37,53.41,53.29,53.41,12463.0,45.1417,45.1755,45.074,45.1755,12463.0
2020-10-01 11:55:00,53.41,53.48,53.39,53.48,13580.0,45.1755,45.2347,45.1586,45.2347,13580.0
2020-10-01 12:00:00,53.49,53.5,53.37,53.39,17838.0,45.2432,45.2517,45.1417,45.1586,17838.0
2020-10-01 12:05:00,53.38,53.44,53.34,53.38,14174.0,45.1502,45.2009,45.1163,45.1502,14174.0
2020-10-01 12:10:00,53.4,53.45,53.34,53.43,20323.0,45.1671,45.2094,45.1163,45.1925,20323.0
2020-10-01 12:15:00,53.42,53.44,53.31,53.36,31311.0,45.184,45.2009,45.091,45.1332,31311.0
2020-10-01 12:20:00,53.36,53.47,53.35,53.47,15259.0,45.1332,45.2263,45.1248,45.2263,15259.0
2020-10-01 12:25:00,53.46,53.52,53.45,53.51,11643.0,45.2178,45.2686,45.2094,45.2601,11643.0
2020-10-01 12:30:00,53.49,53.5,53.44,53.45,8755.0,45.2432,45.2517,45.2009,45.2094,8755.0
2020-10-01 12:35:00,53.46,53.46,53.4,53.45,7191.0,45.2178,45.2178,45.1671,45.2094,7191.0
2020-10-01 12:40:00,53.44,53.51,53.44,53.5,8002.0,45.2009,45.2601,45.2009,45.2517,8002.0
2020-10-01 12:45:00,53.5,53.55,53.49,53.54,25872.0,45.2517,45.294,45.2432,45.2855,25872.0
2020-10-01 12:50:00,53.55,53.56,53.46,53.48,6337.0,45.294,45.3024,45.2178,45.2347,6337.0
2020-10-01 12:55:00,53.48,53.52,53.41,53.45,9159.0,45.2347,45.2686,45.1755,45.2094,9159.0
2020-10-01 13:00:00,53.45,53.45,53.4,53.44,8052.0,45.2094,45.2094,45.1671,45.2009,8052.0
2020-10-01 13:05:00,53.45,53.58,53.43,53.58,9049.0,45.2094,45.3193,45.1925,45.3193,9049.0
2020-10-01 13:10:00,53.59,53.62,53.54,53.54,16737.0,45.3278,45.3532,45.2855,45.2855,16737.0
2020-10-01 13:15:00,53.54,53.59,53.52,53.55,16484.0,45.2855,45.3278,45.2686,45.294,16484.0
2020-10-01 13:20:00,53.57,53.61,53.56,53.58,9061.0,45.3109,45.3447,45.3024,45.3193,9061.0
2020-10-01 13:25:00,53.58,53.61,53.47,53.5,18496.0,45.3193,45.3447,45.2263,45.2517,18496.0
2020-10-01 13:30:00,53.49,53.51,53.43,53.46,11008.0,45.2432,45.2601,45.1925,45.2178,11008.0
2020-10-01 13:35:00,53.46,53.56,53.46,53.55,10931.0,45.2178,45.3024,45.2178,45.294,10931.0
2020-10-01 13:40:00,53.54,53.58,53.47,53.49,8233.0,45.2855,45.3193,45.2263,45.2432,8233.0
2020-10-01 13:45:00,53.51,53.52,53.43,53.46,8239.0,45.2601,45.2686,45.1925,45.2178,8239.0
2020-10-01 13:50:00,53.47,53.49,53.44,53.49,15400.0,45.2263,45.2432,45.2009,45.2432,15400.0
2020-10-01 13:55:00,53.49,53.54,53.31,53.32,11878.0,45.2432,45.2855,45.091,45.0994,11878.0
2020-10-01 14:00:00,53.35,53.43,53.11,53.22,21376.0,45.1248,45.1925,44.9218,45.0148,21376.0
2020-10-01 14:05:00,53.22,53.22,53.11,53.15,7911.0,45.0148,45.0148,44.9218,44.9556,7911.0
2020-10-01 14:10:00,53.16,53.23,53.14,53.21,12921.0,44.9641,45.0233,44.9472,45.0064,12921.0
2020-10-01 14:15:00,53.19,53.19,53.08,53.16,13194.0,44.9895,44.9895,44.8964,44.9641,13194.0
2020-10-01 14:20:00,53.17,53.35,53.16,53.34,19119.0,44.9725,45.1248,44.9641,45.1163,19119.0
2020-10-01 14:25:00,53.36,53.49,53.33,53.48,16090.0,45.1332,45.2432,45.1079,45.2347,16090.0
2020-10-01 14:30:00,53.47,53.53,53.46,53.53,15010.0,45.2263,45.277,45.2178,45.277,15010.0
2020-10-01 14:35:00,53.53,53.6,53.52,53.59,12395.0,45.277,45.3362,45.2686,45.3278,12395.0
2020-10-01 14:40:00,53.59,53.65,53.55,53.64,23535.0,45.3278,45.3785,45.294,45.3701,23535.0
2020-10-01 14:45:00,53.64,53.64,53.58,53.6,11739.0,45.3701,45.3701,45.3193,45.3362,11739.0
2020-10-01 14:50:00,53.58,53.66,53.58,53.65,10961.0,45.3193,45.387,45.3193,45.3785,10961.0
2020-10-01 14:55:00,53.65,53.65,53.47,53.51,42988.0,45.3785,45.3785,45.2263,45.2601,42988.0
2020-10-01 15:00:00,53.51,53.54,53.48,53.5,22636.0,45.2601,45.2855,45.2347,45.2517,22636.0
2020-10-01 15:05:00,53.5,53.5,53.32,53.33,23112.0,45.2517,45.2517,45.0994,45.1079,23112.0
2020-10-01 15:10:00,53.34,53.37,53.27,53.28,19132.0,45.1163,45.1417,45.0571,45.0656,19132.0
2020-10-01 15:15:00,53.28,53.29,53.19,53.25,22771.0,45.0656,45.074,44.9895,45.0402,22771.0
2020-10-01 15:20:00,53.24,53.28,53.17,53.23,17197.0,45.0317,45.0656,44.9725,45.0233,17197.0
2020-10-01 15:25:00,53.22,53.3,53.18,53.26,16472.0,45.0148,45.0825,44.981,45.0487,16472.0
2020-10-01 15:30:00,53.26,53.3,53.19,53.21,29535.0,45.0487,45.0825,44.9895,45.0064,29535.0
2020-10-01 15:35:00,53.21,53.28,53.18,53.28,41035.0,45.0064,45.0656,44.981,45.0656,41035.0
2020-10-01 15:40:00,53.29,53.31,53.24,53.25,27362.0,45.074,45.091,45.0317,45.0402,27362.0
2020-10-01 15:45:00,53.25,53.37,53.22,53.37,48868.0,45.0402,45.1417,45.0148,45.1417,48868.0
2020-10-01 15:50:00,53.39,53.43,53.34,53.35,74553.0,45.1586,45.1925,45.1163,45.1248,74553.0
2020-10-01 15:55:00,53.35,53.52,53.34,53.51,145921.0,45.1248,45.2686,45.1163,45.2601,145921.0
2020-10-02 09:30:00,52.51,53.16,52.35,53.1,56990.0,44.4143,44.9641,44.279,44.9133,56990.0
2020-10-02 09:35:00,53.15,53.47,53.04,53.45,33041.0,44.9556,45.2263,44.8626,45.2094,33041.0
2020-10-02 09:40:00,53.45,53.62,53.19,53.52,24574.0,45.2094,45.3532,44.9895,45.2686,24574.0
2020-10-02 09:45:00,53.52,53.73,53.4,53.56,21440.0,45.2686,45.4462,45.1671,45.3024,21440.0
2020-10-02 09:50:00,53.56,53.57,53.22,53.52,16624.0,45.3024,45.3109,45.0148,45.2686,16624.0
2020-10-02 09:55:00,53.51,53.63,53.48,53.59,31383.0,45.2601,45.3616,45.2347,45.3278,31383.0
2020-10-02 10:00:00,53.54,53.77,53.53,53.69,21749.0,45.2855,45.48,45.277,45.4124,21749.0
2020-10-02 10:05:00,53.65,53.89,53.65,53.78,24520.0,45.3785,45.5815,45.3785,45.4885,24520.0
2020-10-02 10:10:00,53.79,53.92,53.72,53.88,23346.0,45.497,45.6069,45.4377,45.5731,23346.0
2020-10-02 10:15:00,53.85,53.86,53.65,53.74,33436.0,45.5477,45.5562,45.3785,45.4547,33436.0
2020-10-02 10:20:00,53.72,53.85,53.59,53.6,25343.0,45.4377,45.5477,45.3278,45.3362,25343.0
2020-10-02 10:25:00,53.61,53.95,53.56,53.95,20643.0,45.3447,45.6323,45.3024,45.6323,20643.0
2020-10-02 10:30:00,53.95,53.97,53.86,53.94,16560.0,45.6323,45.6492,45.5562,45.6238,16560.0
2020-10-02 10:35:00,53.92,53.94,53.64,53.7,13775.0,45.6069,45.6238,45.3701,45.4208,13775.0
2020-10-02 10:40:00,53.67,53.68,53.59,53.63,17746.0,45.3955,45.4039,45.3278,45.3616,17746.0
2020-10-02 10:45:00,53.62,53.76,53.6,53.76,7001.0,45.3532,45.4716,45.3362,45.4716,7001.0
2020-10-02 10:50:00,53.77,53.77,53.71,53.75,12263.0,45.48,45.48,45.4293,45.4631,12263.0
2020-10-02 10:55:00,53.77,53.82,53.7,53.7,11231.0,45.48,45.5223,45.4208,45.4208,11231.0
2020-10-02 11:00:00,53.66,53.82,53.6,53.68,13223.0,45.387,45.5223,45.3362,45.4039,13223.0
2020-10-02 11:05:00,53.69,53.78,53.67,53.75,7142.0,45.4124,45.4885,45.3955,45.4631,7142.0
2020-10-02 11:10:00,53.73,53.77,53.7,53.74,7660.0,45.4462,45.48,45.4208,45.4547,7660.0
2020-10-02 11:15:00,53.71,53.88,53.68,53.88,9693.0,45.4293,45.5731,45.4039,45.5731,9693.0
2020-10-02 11:20:00,53.85,53.89,53.81,53.81,12187.0,45.5477,45.5815,45.5139,45.5139,12187.0
2020-10-02 11:25:00,53.82,53.9,53.77,53.87,13870.0,45.5223,45.59,45.48,45.5646,13870.0
2020-10-02 11:30:00,53.85,53.89,53.77,53.83,9931.0,45.5477,45.5815,45.48,45.5308,9931.0
2020-10-02 11:35:00,53.8,53.85,53.67,53.69,7123.0,45.5054,45.5477,45.3955,45.4124,7123.0
2020-10-02 11:40:00,53.67,53.75,53.63,53.63,12240.0,45.3955,45.4631,45.3616,45.3616,12240.0
2020-10-02 11:45:00,53.65,53.85,53.64,53.85,8486.0,45.3785,45.5477,45.3701,45.5477,8486.0
2020-10-02 11:50:00,53.83,53.84,53.75,53.75,11583.0,45.5308,45.5392,45.4631,45.4631,11583.0
2020-10-02 11:55:00,53.72,53.76,53.65,53.73,18669.0,45.4377,45.4716,45.3785,45.4462,18669.0
2020-10-02 12:00:00,53.72,53.74,53.62,53.69,19469.0,45.4377,45.4547,45.3532,45.4124,19469.0
2020-10-02 12:05:00,53.71,53.93,53.66,53.9,12516.0,45.4293,45.6154,45.387,45.59,12516.0
2020-10-02 12:10:00,53.95,54.2,53.91,54.07,55689.0,45.6323,45.8437,45.5985,45.7338,55689.0
2020-10-02 12:15:00,54.1,54.33,54.02,54.29,20884.0,45.7592,45.9537,45.6915,45.9199,20884.0
2020-10-02 12:20:00,54.32,54.41,54.22,54.26,36628.0,45.9452,46.0214,45.8607,45.8945,36628.0
2020-10-02 12:25:00,54.26,54.36,54.22,54.27,35566.0,45.8945,45.9791,45.8607,45.9029,35566.0
2020-10-02 12:30:00,54.29,54.41,54.29,54.41,18148.0,45.9199,46.0214,45.9199,46.0214,18148.0
2020-10-02 12:35:00,54.41,54.48,54.4,54.47,23266.0,46.0214,46.0806,46.0129,46.0721,23266.0
2020-10-02 12:40:00,54.44,54.49,54.44,54.47,16464.0,46.0467,46.089,46.0467,46.0721,16464.0
2020-10-02 12:45:00,54.47,54.48,54.33,54.41,20759.0,46.0721,46.0806,45.9537,46.0214,20759.0
2020-10-02 12:50:00,54.41,54.47,54.36,54.4,11508.0,46.0214,46.0721,45.9791,46.0129,11508.0
2020-10-02 12:55:00,54.39,54.46,54.35,54.38,11945.0,46.0044,46.0637,45.9706,45.996,11945.0
2020-10-02 13:00:00,54.37,54.45,54.3,54.3,21796.0,45.9875,46.0552,45.9283,45.9283,21796.0
2020-10-02 13:05:00,54.29,54.39,54.24,54.32,19302.0,45.9199,46.0044,45.8776,45.9452,19302.0
2020-10-02 13:10:00,54.34,54.43,54.3,54.3,9241.0,45.9622,46.0383,45.9283,45.9283,9241.0
2020-10-02 13:15:00,54.29,54.31,54.24,54.27,12922.0,45.9199,45.9368,45.8776,45.9029,12922.0
2020-10-02 13:20:00,54.27,54.29,54.22,54.29,40600.0,45.9029,45.9199,45.8607,45.9199,40600.0
2020-10-02 13:25:00,54.28,54.29,54.16,54.16,32633.0,45.9114,45.9199,45.8099,45.8099,32633.0
2020-10-02 13:30:00,54.14,54.15,53.99,54.0,12060.0,45.793,45.8014,45.6661,45.6746,12060.0
2020-10-02 13:35:00,53.98,54.05,53.97,54.0,9183.0,45.6577,45.7169,45.6492,45.6746,9183.0
2020-10-02 13:40:00,54.01,54.01,53.84,53.91,11000.0,45.683,45.683,45.5392,45.5985,11000.0
2020-10-02 13:45:00,53.88,53.91,53.84,53.87,7576.0,45.5731,45.5985,45.5392,45.5646,7576.0
2020-10-02 13:50:00,53.86,53.91,53.85,53.91,5937.0,45.5562,45.5985,45.5477,45.5985,5937.0
2020-10-02 13:55:00,53.86,53.94,53.82,53.94,9809.0,45.5562,45.6238,45.5223,45.6238,9809.0
2020-10-02 14:00:00,53.98,54.02,53.97,54.0,6010.0,45.6577,45.6915,45.6492,45.6746,6010.0
2020-10-02 14:05:00,53.99,54.02,53.97,53.99,13352.0,45.6661,45.6915,45.6492,45.6661,13352.0
2020-10-02 14:10:00,53.99,54.01,53.96,53.98,9363.0,45.6661,45.683,45.6407,45.6577,9363.0
2020-10-02 14:15:00,53.97,54.01,53.96,53.98,9924.0,45.6492,45.683,45.6407,45.6577,9924.0
2020-10-02 14:20:00,53.98,54.04,53.97,54.01,10669.0,45.6577,45.7084,45.6492,45.683,10669.0
2020-10-02 14:25:00,54.0,54.0,53.93,53.98,10757.0,45.6746,45.6746,45.6154,45.6577,10757.0
2020-10-02 14:30:00,54.0,54.04,53.92,53.97,7536.0,45.6746,45.7084,45.6069,45.6492,7536.0
2020-10-02 14:35:00,53.96,54.0,53.95,53.95,8124.0,45.6407,45.6746,45.6323,45.6323,8124.0
2020-10-02 14:40:00,53.96,53.99,53.93,53.95,12628.0,45.6407,45.6661,45.6154,45.6323,12628.0
2020-10-02 14:45:00,53.95,54.03,53.93,53.97,18126.0,45.6323,45.6999,45.6154,45.6492,18126.0
2020-10-02 14:50:00,53.94,53.95,53.91,53.91,20691.0,45.6238,45.6323,45.5985,45.5985,20691.0
2020-10-02 14:55:00,53.93,54.03,53.92,54.0,9961.0,45.6154,45.6999,45.6069,45.6746,9961.0
2020-10-02 15:00:00,53.99,53.99,53.85,53.89,10607.0,45.6661,45.6661,45.5477,45.5815,10607.0
2020-10-02 15:05:00,53.93,53.97,53.91,53.93,9315.0,45.6154,45.6492,45.5985,45.6154,9315.0
2020-10-02 15:10:00,53.94,54.01,53.79,53.88,11458.0,45.6238,45.683,45.497,45.5731,11458.0
2020-10-02 15:15:00,53.87,53.91,53.84,53.86,5788.0,45.5646,45.5985,45.5392,45.5562,5788.0
2020-10-02 15:20:00,53.84,53.93,53.83,53.93,19973.0,45.5392,45.6154,45.5308,45.6154,19973.0
2020-10-02 15:25:00,53.92,53.95,53.89,53.94,5718.0,45.6069,45.6323,45.5815,45.6238,5718.0
2020-10-02 15:30:00,53.93,53.97,53.82,53.93,49397.0,45.6154,45.6492,45.5223,45.6154,49397.0
2020-10-02 15:35:00,53.92,54.0,53.89,53.94,17167.0,45.6069,45.6746,45.5815,45.6238,17167.0
2020-10-02 15:40:00,53.94,53.95,53.83,53.84,9254.0,45.6238,45.6323,45.5308,45.5392,9254.0
2020-10-02 15:45:00,53.85,53.92,53.75,53.78,41645.0,45.5477,45.6069,45.4631,45.4885,41645.0
2020-10-02 15:50:00,53.77,53.79,53.68,53.68,26130.0,45.48,45.497,45.4039,45.4039,26130.0
2020-10-02 15:55:00,53.68,53.77,53.63,53.67,88899.0,45.4039,45.48,45.3616,45.3955,88899.0
2020-10-05 09:30:00,54.06,54.46,54.06,54.28,58149.0,45.7253,46.0637,45.7253,45.9114,58149.0
2020-10-05 09:35:00,54.28,54.28,53.85,54.04,11851.0,45.9114,45.9114,45.5477,45.7084,11851.0
2020-10-05 09:40:00,54.04,54.15,53.95,53.97,20883.0,45.7084,45.8014,45.6323,45.6492,20883.0
2020-10-05 09:45:00,54.01,54.2,53.98,54.08,13896.0,45.683,45.8437,45.6577,45.7422,13896.0
2020-10-05 09:50:00,54.05,54.14,53.87,54.01,13508.0,45.7169,45.793,45.5646,45.683,13508.0
2020-10-05 09:55:00,54.01,54.03,53.89,53.89,9433.0,45.683,45.6999,45.5815,45.5815,9433.0
2020-10-05 10:00:00,53.91,54.03,53.77,53.77,89908.0,45.5985,45.6999,45.48,45.48,89908.0
2020-10-05 10:05:00,53.79,53.99,53.79,53.96,10075.0,45.497,45.6661,45.497,45.6407,10075.0
2020-10-05 10:10:00,53.96,53.96,53.85,53.85,12315.0,45.6407,45.6407,45.5477,45.5477,12315.0
2020-10-05 10:15:00,53.87,54.1,53.85,54.04,16747.0,45.5646,45.7592,45.5477,45.7084,16747.0
2020-10-05 10:20:00,54.05,54.06,53.82,53.85,17379.0,45.7169,45.7253,45.5223,45.5477,17379.0
2020-10-05 10:25:00,53.82,53.9,53.7,53.87,21454.0,45.5223,45.59,45.4208,45.5646,21454.0
2020-10-05 10:30:00,53.89,53.95,53.81,53.9,12083.0,45.5815,45.6323,45.5139,45.59,12083.0
2020-10-05 10:35:00,53.92,53.97,53.89,53.92,9603.0,45.6069,45.6492,45.5815,45.6069,9603.0
2020-10-05 10:40:00,53.93,53.93,53.88,53.89,12274.0,45.6154,45.6154,45.5731,45.5815,12274.0
2020-10-05 10:45:00,53.86,53.93,53.84,53.92,28162.0,45.5562,45.6154,45.5392,45.6069,28162.0
2020-10-05 10:50:00,53.9,53.97,53.88,53.97,41435.0,45.59,45.6492,45.5731,45.6492,41435.0
2020-10-05 10:55:00,53.98,54.03,53.86,53.87,13584.0,45.6577,45.6999,45.5562,45.5646,13584.0
2020-10-05 11:00:00,53.88,53.89,53.78,53.83,17431.0,45.5731,45.5815,45.4885,45.5308,17431.0
2020-10-05 11:05:00,53.87,53.88,53.8,53.82,7414.0,45.5646,45.5731,45.5054,45.5223,7414.0
2020-10-05 11:10:00,53.84,53.88,53.81,53.81,12340.0,45.5392,45.5731,45.5139,45.5139,12340.0
2020-10-05 11:15:00,53.84,54.05,53.83,53.98,20058.0,45.5392,45.7169,45.5308,45.6577,20058.0
2020-10-05 11:20:00,54.0,54.0,53.9,53.91,23559.0,45.6746,45.6746,45.59,45.5985,23559.0
2020-10-05 11:25:00,53.91,53.99,53.77,53.78,46611.0,45.5985,45.6661,45.48,45.4885,46611.0
2020-10-05 11:30:00,53.78,53.82,53.75,53.82,8077.0,45.4885,45.5223,45.4631,45.5223,8077.0
2020-10-05 11:35:00,53.81,53.89,53.81,53.84,7524.0,45.5139,45.5815,45.5139,45.5392,7524.0
2020-10-05 11:40:00,53.87,53.91,53.8,53.8,6207.0,45.5646,45.5985,45.5054,45.5054,6207.0
2020-10-05 11:45:00,53.82,53.88,53.82,53.83,6215.0,45.5223,45.5731,45.5223,45.5308,6215.0
2020-10-05 11:50:00,53.84,53.86,53.83,53.83,12107.0,45.5392,45.5562,45.5308,45.5308,12107.0
2020-10-05 11:55:00,53.83,53.86,53.81,53.85,14028.0,45.5308,45.5562,45.5139,45.5477,14028.0
2020-10-05 12:00:00,53.85,53.98,53.84,53.98,13129.0,45.5477,45.6577,45.5392,45.6577,13129.0
2020-10-05 12:05:00,53.98,54.04,53.95,54.03,15121.0,45.6577,45.7084,45.6323,45.6999,15121.0
2020-10-05 12:10:00,54.04,54.06,54.01,54.05,9303.0,45.7084,45.7253,45.683,45.7169,9303.0
2020-10-05 12:15:00,54.05,54.06,53.99,54.03,19223.0,45.7169,45.7253,45.6661,45.6999,19223.0
2020-10-05 12:20:00,54.05,54.1,54.03,54.07,16345.0,45.7169,45.7592,45.6999,45.7338,16345.0
2020-10-05 12:25:00,54.08,54.15,54.03,54.15,17881.0,45.7422,45.8014,45.6999,45.8014,17881.0
2020-10-05 12:30:00,54.15,54.15,54.06,54.07,8507.0,45.8014,45.8014,45.7253,45.7338,8507.0
2020-10-05 12:35:00,54.06,54.16,54.06,54.14,16151.0,45.7253,45.8099,45.7253,45.793,16151.0
2020-10-05 12:40:00,54.13,54.24,54.13,54.2,23905.0,45.7845,45.8776,45.7845,45.8437,23905.0
2020-10-05 12:45:00,54.2,54.25,54.18,54.18,10952.0,45.8437,45.886,45.8268,45.8268,10952.0
2020-10-05 12:50:00,54.19,54.2,54.16,54.19,18802.0,45.8353,45.8437,45.8099,45.8353,18802.0
2020-10-05 12:55:00,54.19,54.25,54.19,54.23,16880.0,45.8353,45.886,45.8353,45.8691,16880.0
2020-10-05 13:00:00,54.24,54.28,54.2,54.23,13757.0,45.8776,45.9114,45.8437,45.8691,13757.0
2020-10-05 13:05:00,54.24,54.26,54.22,54.24,8313.0,45.8776,45.8945,45.8607,45.8776,8313.0
2020-10-05 13:10:00,54.23,54.29,54.22,54.24,8589.0,45.8691,45.9199,45.8607,45.8776,8589.0
2020-10-05 13:15:00,54.24,54.29,54.22,54.27,10503.0,45.8776,45.9199,45.8607,45.9029,10503.0
2020-10-05 13:20:00,54.28,54.28,54.21,54.22,9771.0,45.9114,45.9114,45.8522,45.8607,9771.0
2020-10-05 13:25:00,54.22,54.24,54.19,54.23,11343.0,45.8607,45.8776,45.8353,45.8691,11343.0
2020-10-05 13:30:00,54.25,54.39,54.25,54.38,29176.0,45.886,46.0044,45.886,45.996,29176.0
2020-10-05 13:35:00,54.37,54.4,54.33,54.39,27999.0,45.9875,46.0129,45.9537,46.0044,27999.0
2020-10-05 13:40:00,54.39,54.43,54.34,54.38,19844.0,46.0044,46.0383,45.9622,45.996,19844.0
2020-10-05 13:45:00,54.37,54.39,54.21,54.23,12400.0,45.9875,46.0044,45.8522,45.8691,12400.0
2020-10-05 13:50:00,54.23,54.33,54.19,54.31,12757.0,45.8691,45.9537,45.8353,45.9368,12757.0
2020-10-05 13:55:00,54.31,54.31,54.17,54.21,15111.0,45.9368,45.9368,45.8184,45.8522,15111.0
2020-10-05 14:00:00,54.2,54.22,54.1,54.15,9932.0,45.8437,45.8607,45.7592,45.8014,9932.0
2020-10-05 14:05:00,54.16,54.27,54.15,54.24,16070.0,45.8099,45.9029,45.8014,45.8776,16070.0
2020-10-05 14:10:00,54.22,54.25,54.21,54.22,7919.0,45.8607,45.886,45.8522,45.8607,7919.0
2020-10-05 14:15:00,54.23,54.3,54.22,54.25,12089.0,45.8691,45.9283,45.8607,45.886,12089.0
2020-10-05 14:20:00,54.24,54.29,54.23,54.25,15938.0,45.8776,45.9199,45.8691,45.886,15938.0
2020-10-05 14:25:00,54.26,54.26,54.08,54.13,14897.0,45.8945,45.8945,45.7422,45.7845,14897.0
2020-10-05 14:30:00,54.12,54.22,54.12,54.22,18048.0,45.7761,45.8607,45.7761,45.8607,18048.0
2020-10-05 14:35:00,54.23,54.28,54.21,54.23,23987.0,45.8691,45.9114,45.8522,45.8691,23987.0
2020-10-05 14:40:00,54.23,54.28,54.22,54.26,14971.0,45.8691,45.9114,45.8607,45.8945,14971.0
2020-10-05 14:45:00,54.26,54.28,54.22,54.28,10600.0,45.8945,45.9114,45.8607,45.9114,10600.0
2020-10-05 14:50:00,54.27,54.43,54.26,54.43,89490.0,45.9029,46.0383,45.8945,46.0383,89490.0
2020-10-05 14:55:00,54.44,54.44,54.36,54.42,22658.0,46.0467,46.0467,45.9791,46.0298,22658.0
2020-10-05 15:00:00,54.43,54.43,54.35,54.36,12435.0,46.0383,46.0383,45.9706,45.9791,12435.0
2020-10-05 15:05:00,54.36,54.44,54.33,54.44,13044.0,45.9791,46.0467,45.9537,46.0467,13044.0
2020-10-05 15:10:00,54.44,54.47,54.41,54.43,28309.0,46.0467,46.0721,46.0214,46.0383,28309.0
2020-10-05 15:15:00,54.44,54.47,54.41,54.47,46955.0,46.0467,46.0721,46.0214,46.0721,46955.0
2020-10-05 15:20:00,54.47,54.51,54.44,54.5,40328.0,46.0721,46.1059,46.0467,46.0975,40328.0
2020-10-05 15:25:00,54.5,54.6,54.46,54.59,43065.0,46.0975,46.1821,46.0637,46.1736,43065.0
2020-10-05 15:30:00,54.6,54.61,54.55,54.55,49492.0,46.1821,46.1905,46.1398,46.1398,49492.0
2020-10-05 15:35:00,54.56,54.56,54.46,54.52,72414.0,46.1482,46.1482,46.0637,46.1144,72414.0
2020-10-05 15:40:00,54.5,54.58,54.46,54.47,26980.0,46.0975,46.1652,46.0637,46.0721,26980.0
2020-10-05 15:45:00,54.48,54.57,54.45,54.47,50489.0,46.0806,46.1567,46.0552,46.0721,50489.0
2020-10-05 15:50:00,54.47,54.48,54.35,54.36,87119.0,46.0721,46.0806,45.9706,45.9791,87119.0
2020-10-05 15:55:00,54.36,54.37,54.23,54.29,148240.0,45.9791,45.9875,45.8691,45.9199,148240.0
2020-10-06 09:30:00,54.62,54.65,54.4,54.54,48386.0,46.199,46.2244,46.0129,46.1313,48386.0
2020-10-06 09:35:00,54.56,54.74,54.56,54.58,16746.0,46.1482,46.3005,46.1482,46.1652,16746.0
2020-10-06 09:40:00,54.57,54.8,54.51,54.76,12757.0,46.1567,46.3512,46.1059,46.3174,12757.0
2020-10-06 09:45:00,54.77,54.85,54.7,54.82,19812.0,46.3259,46.3935,46.2667,46.3682,19812.0
2020-10-06 09:50:00,54.81,54.87,54.64,54.64,27878.0,46.3597,46.4104,46.2159,46.2159,27878.0
2020-10-06 09:55:00,54.67,54.72,54.62,54.68,18004.0,46.2413,46.2836,46.199,46.2497,18004.0
2020-10-06 10:00:00,54.69,54.7,54.51,54.62,17959.0,46.2582,46.2667,46.1059,46.199,17959.0
2020-10-06 10:05:00,54.6,54.67,54.56,54.66,20201.0,46.1821,46.2413,46.1482,46.2328,20201.0
2020-10-06 10:10:00,54.62,54.84,54.62,54.84,12385.0,46.199,46.3851,46.199,46.3851,12385.0
2020-10-06 10:15:00,54.84,55.03,54.82,54.96,96758.0,46.3851,46.5458,46.3682,46.4866,96758.0
2020-10-06 10:20:00,54.91,55.0,54.88,55.0,13610.0,46.4443,46.5204,46.4189,46.5204,13610.0
2020-10-06 10:25:00,54.99,55.02,54.96,55.0,38455.0,46.5119,46.5373,46.4866,46.5204,38455.0
2020-10-06 10:30:00,55.0,55.02,54.96,54.98,51116.0,46.5204,46.5373,46.4866,46.5035,51116.0
2020-10-06 10:35:00,54.98,55.16,54.98,55.16,59417.0,46.5035,46.6557,46.5035,46.6557,59417.0
2020-10-06 10:40:00,55.16,55.22,54.98,55.02,26150.0,46.6557,46.7065,46.5035,46.5373,26150.0
2020-10-06 10:45:00,55.03,55.15,55.02,55.04,25373.0,46.5458,46.6473,46.5373,46.5542,25373.0
2020-10-06 10:50:00,55.07,55.1,55.02,55.04,15756.0,46.5796,46.605,46.5373,46.5542,15756.0
2020-10-06 10:55:00,55.02,55.14,55.0,55.07,17166.0,46.5373,46.6388,46.5204,46.5796,17166.0
2020-10-06 11:00:00,55.09,55.1,55.01,55.04,20979.0,46.5965,46.605,46.5289,46.5542,20979.0
2020-10-06 11:05:00,55.03,55.03,54.88,54.89,16454.0,46.5458,46.5458,46.4189,46.4274,16454.0
2020-10-06 11:10:00,54.89,54.97,54.87,54.96,20895.0,46.4274,46.495,46.4104,46.4866,20895.0
2020-10-06 11:15:00,54.96,54.98,54.94,54.98,10410.0,46.4866,46.5035,46.4697,46.5035,10410.0
2020-10-06 11:20:00,54.98,55.03,54.89,54.94,53584.0,46.5035,46.5458,46.4274,46.4697,53584.0
2020-10-06 11:25:00,54.96,54.99,54.91,54.96,24845.0,46.4866,46.5119,46.4443,46.4866,24845.0
2020-10-06 11:30:00,54.96,55.02,54.92,55.02,10588.0,46.4866,46.5373,46.4527,46.5373,10588.0
2020-10-06 11:35:00,55.03,55.07,55.0,55.07,18497.0,46.5458,46.5796,46.5204,46.5796,18497.0
2020-10-06 11:40:00,55.07,55.07,54.97,54.98,11729.0,46.5796,46.5796,46.495,46.5035,11729.0
2020-10-06 11:45:00,54.98,55.0,54.93,54.93,8269.0,46.5035,46.5204,46.4612,46.4612,8269.0
2020-10-06 11:50:00,54.9,54.91,54.87,54.89,6876.0,46.4358,46.4443,46.4104,46.4274,6876.0
2020-10-06 11:55:00,54.87,54.93,54.86,54.89,6843.0,46.4104,46.4612,46.402,46.4274,6843.0
2020-10-06 12:00:00,54.9,54.93,54.86,54.87,19642.0,46.4358,46.4612,46.402,46.4104,19642.0
2020-10-06 12:05:00,54.87,54.88,54.71,54.71,25141.0,46.4104,46.4189,46.2751,46.2751,25141.0
2020-10-06 12:10:00,54.71,54.72,54.52,54.52,57305.0,46.2751,46.2836,46.1144,46.1144,57305.0
2020-10-06 12:15:00,54.52,54.65,54.51,54.64,50007.0,46.1144,46.2244,46.1059,46.2159,50007.0
2020-10-06 12:20:00,54.63,54.66,54.61,54.63,6387.0,46.2074,46.2328,46.1905,46.2074,6387.0
2020-10-06 12:25:00,54.62,54.62,54.56,54.59,21282.0,46.199,46.199,46.1482,46.1736,21282.0
2020-10-06 12:30:00,54.59,54.59,54.55,54.58,15989.0,46.1736,46.1736,46.1398,46.1652,15989.0
2020-10-06 12:35:00,54.59,54.62,54.58,54.61,9931.0,46.1736,46.199,46.1652,46.1905,9931.0
2020-10-06 12:40:00,54.62,54.65,54.61,54.62,18857.0,46.199,46.2244,46.1905,46.199,18857.0
2020-10-06 12:45:00,54.63,54.68,54.62,54.68,11455.0,46.2074,46.2497,46.199,46.2497,11455.0
2020-10-06 12:50:00,54.69,54.69,54.64,54.65,13097.0,46.2582,46.2582,46.2159,46.2244,13097.0
2020-10-06 12:55:00,54.66,54.68,54.65,54.67,12552.0,46.2328,46.2497,46.2244,46.2413,12552.0
2020-10-06 13:00:00,54.68,54.69,54.64,54.69,14382.0,46.2497,46.2582,46.2159,46.2582,14382.0
2020-10-06 13:05:00,54.69,54.78,54.68,54.77,8421.0,46.2582,46.3343,46.2497,46.3259,8421.0
2020-10-06 13:10:00,54.77,54.81,54.76,54.8,7815.0,46.3259,46.3597,46.3174,46.3512,7815.0
2020-10-06 13:15:00,54.8,54.87,54.8,54.86,5179.0,46.3512,46.4104,46.3512,46.402,5179.0
2020-10-06 13:20:00,54.87,54.92,54.84,54.88,5936.0,46.4104,46.4527,46.3851,46.4189,5936.0
2020-10-06 13:25:00,54.89,54.93,54.88,54.91,6950.0,46.4274,46.4612,46.4189,46.4443,6950.0
2020-10-06 13:30:00,54.93,54.96,54.91,54.95,13203.0,46.4612,46.4866,46.4443,46.4781,13203.0
2020-10-06 13:35:00,54.94,54.94,54.79,54.81,14249.0,46.4697,46.4697,46.3428,46.3597,14249.0
2020-10-06 13:40:00,54.81,54.86,54.78,54.84,13120.0,46.3597,46.402,46.3343,46.3851,13120.0
2020-10-06 13:45:00,54.85,54.86,54.78,54.79,13326.0,46.3935,46.402,46.3343,46.3428,13326.0
2020-10-06 13:50:00,54.8,54.83,54.77,54.79,12573.0,46.3512,46.3766,46.3259,46.3428,12573.0
2020-10-06 13:55:00,54.79,54.79,54.73,54.75,10572.0,46.3428,46.3428,46.292,46.3089,10572.0
2020-10-06 14:00:00,54.75,54.78,54.74,54.77,8331.0,46.3089,46.3343,46.3005,46.3259,8331.0
2020-10-06 14:05:00,54.78,54.87,54.78,54.83,6548.0,46.3343,46.4104,46.3343,46.3766,6548.0
2020-10-06 14:10:00,54.83,54.89,54.81,54.89,10735.0,46.3766,46.4274,46.3597,46.4274,10735.0
2020-10-06 14:15:00,54.89,54.93,54.86,54.92,8038.0,46.4274,46.4612,46.402,46.4527,8038.0
2020-10-06 14:20:00,54.92,55.0,54.91,54.98,8688.0,46.4527,46.5204,46.4443,46.5035,8688.0
2020-10-06 14:25:00,54.96,54.99,54.96,54.97,17253.0,46.4866,46.5119,46.4866,46.495,17253.0
2020-10-06 14:30:00,54.99,55.01,54.94,54.99,17125.0,46.5119,46.5289,46.4697,46.5119,17125.0
2020-10-06 14:35:00,54.98,55.05,54.98,55.02,10023.0,46.5035,46.5627,46.5035,46.5373,10023.0
2020-10-06 14:40:00,55.03,55.08,55.02,55.08,13094.0,46.5458,46.5881,46.5373,46.5881,13094.0
2020-10-06 14:45:00,55.08,55.15,54.81,54.81,26699.0,46.5881,46.6473,46.3597,46.3597,26699.0
2020-10-06 14:50:00,54.78,54.78,54.2,54.21,120338.0,46.3343,46.3343,45.8437,45.8522,120338.0
2020-10-06 14:55:00,54.21,54.32,53.94,54.17,55793.0,45.8522,45.9452,45.6238,45.8184,55793.0
2020-10-06 15:00:00,54.15,54.22,54.04,54.14,33938.0,45.8014,45.8607,45.7084,45.793,33938.0
2020-10-06 15:05:00,54.14,54.14,53.8,54.01,26113.0,45.793,45.793,45.5054,45.683,26113.0
2020-10-06 15:10:00,54.03,54.09,53.94,54.03,28591.0,45.6999,45.7507,45.6238,45.6999,28591.0
2020-10-06 15:15:00,53.99,54.12,53.97,54.0,26609.0,45.6661,45.7761,45.6492,45.6746,26609.0
2020-10-06 15:20:00,53.98,54.06,53.86,53.87,46809.0,45.6577,45.7253,45.5562,45.5646,46809.0
2020-10-06 15:25:00,53.86,54.1,53.84,54.07,21028.0,45.5562,45.7592,45.5392,45.7338,21028.0
2020-10-06 15:30:00,54.08,54.27,54.04,54.27,22230.0,45.7422,45.9029,45.7084,45.9029,22230.0
2020-10-06 15:35:00,54.23,54.25,54.15,54.15,25236.0,45.8691,45.886,45.8014,45.8014,25236.0
2020-10-06 15:40:00,54.14,54.17,54.05,54.08,34470.0,45.793,45.8184,45.7169,45.7422,34470.0
2020-10-06 15:45:00,54.08,54.11,53.91,53.98,44165.0,45.7422,45.7676,45.5985,45.6577,44165.0
2020-10-06 15:50:00,53.98,54.0,53.81,53.95,65335.0,45.6577,45.6746,45.5139,45.6323,65335.0
2020-10-06 15:55:00,53.96,54.09,53.95,54.03,83547.0,45.6407,45.7507,45.6323,45.6999,83547.0
2020-10-07 09:30:00,54.39,55.09,54.35,54.93,46446.0,46.0044,46.5965,45.9706,46.4612,46446.0
2020-10-07 09:35:00,54.94,55.0,54.76,54.77,9944.0,46.4697,46.5204,46.3174,46.3259,9944.0
2020-10-07 09:40:00,54.77,54.88,54.67,54.68,14422.0,46.3259,46.4189,46.2413,46.2497,14422.0
2020-10-07 09:45:00,54.68,54.82,54.54,54.78,12678.0,46.2497,46.3682,46.1313,46.3343,12678.0
2020-10-07 09:50:00,54.78,54.82,54.64,54.77,10909.0,46.3343,46.3682,46.2159,46.3259,10909.0
2020-10-07 09:55:00,54.79,54.85,54.71,54.71,9612.0,46.3428,46.3935,46.2751,46.2751,9612.0
2020-10-07 10:00:00,54.79,54.79,54.53,54.53,14582.0,46.3428,46.3428,46.1229,46.1229,14582.0
2020-10-07 10:05:00,54.53,54.81,54.47,54.78,17036.0,46.1229,46.3597,46.0721,46.3343,17036.0
2020-10-07 10:10:00,54.78,54.8,54.52,54.53,7888.0,46.3343,46.3512,46.1144,46.1229,7888.0
2020-10-07 10:15:00,54.53,54.61,54.51,54.57,18815.0,46.1229,46.1905,46.1059,46.1567,18815.0
2020-10-07 10:20:00,54.59,54.69,54.56,54.67,11896.0,46.1736,46.2582,46.1482,46.2413,11896.0
2020-10-07 10:25:00,54.66,54.66,54.48,54.5,20355.0,46.2328,46.2328,46.0806,46.0975,20355.0
2020-10-07 10:30:00,54.47,54.56,54.39,54.4,27754.0,46.0721,46.1482,46.0044,46.0129,27754.0
2020-10-07 10:35:00,54.38,54.43,54.29,54.29,23776.0,45.996,46.0383,45.9199,45.9199,23776.0
2020-10-07 10:40:00,54.29,54.33,54.18,54.21,24406.0,45.9199,45.9537,45.8268,45.8522,24406.0
2020-10-07 10:45:00,54.22,54.28,54.16,54.23,17600.0,45.8607,45.9114,45.8099,45.8691,17600.0
2020-10-07 10:50:00,54.22,54.34,54.21,54.3,14225.0,45.8607,45.9622,45.8522,45.9283,14225.0
2020-10-07 10:55:00,54.3,54.38,54.26,54.28,23758.0,45.9283,45.996,45.8945,45.9114,23758.0
2020-10-07 11:00:00,54.29,54.46,54.27,54.44,28812.0,45.9199,46.0637,45.9029,46.0467,28812.0
2020-10-07 11:05:00,54.44,54.54,54.43,54.51,21616.0,46.0467,46.1313,46.0383,46.1059,21616.0
2020-10-07 11:10:00,54.51,54.51,54.36,54.4,16164.0,46.1059,46.1059,45.9791,46.0129,16164.0
2020-10-07 11:15:00,54.4,54.42,54.32,54.35,8340.0,46.0129,46.0298,45.9452,45.9706,8340.0
2020-10-07 11:20:00,54.36,54.41,54.34,54.39,11254.0,45.9791,46.0214,45.9622,46.0044,11254.0
2020-10-07 11:25:00,54.41,54.47,54.33,54.39,39161.0,46.0214,46.0721,45.9537,46.0044,39161.0
2020-10-07 11:30:00,54.41,54.42,54.31,54.39,12414.0,46.0214,46.0298,45.9368,46.0044,12414.0
2020-10-07 11:35:00,54.41,54.41,54.29,54.38,11524.0,46.0214,46.0214,45.9199,45.996,11524.0
2020-10-07 11:40:00,54.38,54.39,54.28,54.35,35039.0,45.996,46.0044,45.9114,45.9706,35039.0
2020-10-07 11:45:00,54.35,54.36,54.3,54.3,27752.0,45.9706,45.9791,45.9283,45.9283,27752.0
2020-10-07 11:50:00,54.31,54.31,54.22,54.23,26945.0,45.9368,45.9368,45.8607,45.8691,26945.0
2020-10-07 11:55:00,54.23,54.32,54.23,54.28,11605.0,45.8691,45.9452,45.8691,45.9114,11605.0
2020-10-07 12:00:00,54.28,54.32,54.26,54.28,6788.0,45.9114,45.9452,45.8945,45.9114,6788.0
2020-10-07 12:05:00,54.29,54.33,54.23,54.23,14005.0,45.9199,45.9537,45.8691,45.8691,14005.0
2020-10-07 12:10:00,54.23,54.31,54.23,54.3,7231.0,45.8691,45.9368,45.8691,45.9283,7231.0
2020-10-07 12:15:00,54.29,54.33,54.27,54.3,10626.0,45.9199,45.9537,45.9029,45.9283,10626.0
2020-10-07 12:20:00,54.29,54.29,54.21,54.24,8517.0,45.9199,45.9199,45.8522,45.8776,8517.0
2020-10-07 12:25:00,54.23,54.26,54.06,54.11,21885.0,45.8691,45.8945,45.7253,45.7676,21885.0
2020-10-07 12:30:00,54.12,54.21,54.12,54.21,10704.0,45.7761,45.8522,45.7761,45.8522,10704.0
2020-10-07 12:35:00,54.2,54.22,54.16,54.22,11288.0,45.8437,45.8607,45.8099,45.8607,11288.0
2020-10-07 12:40:00,54.22,54.26,54.21,54.23,15271.0,45.8607,45.8945,45.8522,45.8691,15271.0
2020-10-07 12:45:00,54.22,54.23,54.19,54.19,13488.0,45.8607,45.8691,45.8353,45.8353,13488.0
2020-10-07 12:50:00,54.2,54.2,54.11,54.15,13885.0,45.8437,45.8437,45.7676,45.8014,13885.0
2020-10-07 12:55:00,54.14,54.16,54.08,54.08,15198.0,45.793,45.8099,45.7422,45.7422,15198.0
2020-10-07 13:00:00,54.08,54.11,54.06,54.07,16731.0,45.7422,45.7676,45.7253,45.7338,16731.0
2020-10-07 13:05:00,54.07,54.07,53.98,53.99,26695.0,45.7338,45.7338,45.6577,45.6661,26695.0
2020-10-07 13:10:00,53.99,54.08,53.98,54.04,19980.0,45.6661,45.7422,45.6577,45.7084,19980.0
2020-10-07 13:15:00,54.04,54.04,53.98,54.02,16569.0,45.7084,45.7084,45.6577,45.6915,16569.0
2020-10-07 13:20:00,54.02,54.09,54.01,54.09,7266.0,45.6915,45.7507,45.683,45.7507,7266.0
2020-10-07 13:25:00,54.08,54.24,54.07,54.19,59144.0,45.7422,45.8776,45.7338,45.8353,59144.0
2020-10-07 13:30:00,54.18,54.24,54.12,54.2,38250.0,45.8268,45.8776,45.7761,45.8437,38250.0
2020-10-07 13:35:00,54.2,54.23,54.06,54.06,115695.0,45.8437,45.8691,45.7253,45.7253,115695.0
2020-10-07 13:40:00,54.05,54.15,53.99,54.14,18230.0,45.7169,45.8014,45.6661,45.793,18230.0
2020-10-07 13:45:00,54.13,54.29,54.13,54.29,22111.0,45.7845,45.9199,45.7845,45.9199,22111.0
2020-10-07 13:50:00,54.29,54.35,54.29,54.35,23317.0,45.9199,45.9706,45.9199,45.9706,23317.0
2020-10-07 13:55:00,54.34,54.35,54.25,54.28,18653.0,45.9622,45.9706,45.886,45.9114,18653.0
2020-10-07 14:00:00,54.27,54.4,54.26,54.34,17609.0,45.9029,46.0129,45.8945,45.9622,17609.0
2020-10-07 14:05:00,54.33,54.35,54.22,54.24,12760.0,45.9537,45.9706,45.8607,45.8776,12760.0
2020-10-07 14:10:00,54.25,54.45,54.25,54.39,22841.0,45.886,46.0552,45.886,46.0044,22841.0
2020-10-07 14:15:00,54.4,54.46,54.34,54.46,16069.0,46.0129,46.0637,45.9622,46.0637,16069.0
2020-10-07 14:20:00,54.45,54.51,54.42,54.47,14032.0,46.0552,46.1059,46.0298,46.0721,14032.0
2020-10-07 14:25:00,54.47,54.53,54.47,54.51,13577.0,46.0721,46.1229,46.0721,46.1059,13577.0
2020-10-07 14:30:00,54.51,54.55,54.48,54.49,18773.0,46.1059,46.1398,46.0806,46.089,18773.0
2020-10-07 14:35:00,54.5,54.54,54.44,54.53,20896.0,46.0975,46.1313,46.0467,46.1229,20896.0
2020-10-07 14:40:00,54.53,54.56,54.44,54.45,22251.0,46.1229,46.1482,46.0467,46.0552,22251.0
2020-10-07 14:45:00,54.45,54.47,54.42,54.43,10211.0,46.0552,46.0721,46.0298,46.0383,10211.0
2020-10-07 14:50:00,54.43,54.47,54.38,54.43,28011.0,46.0383,46.0721,45.996,46.0383,28011.0
2020-10-07 14:55:00,54.43,54.49,54.42,54.46,17299.0,46.0383,46.089,46.0298,46.0637,17299.0
2020-10-07 15:00:00,54.47,54.5,54.41,54.49,23333.0,46.0721,46.0975,46.0214,46.089,23333.0
2020-10-07 15:05:00,54.48,54.52,54.45,54.5,28104.0,46.0806,46.1144,46.0552,46.0975,28104.0
2020-10-07 15:10:00,54.51,54.53,54.5,54.51,12657.0,46.1059,46.1229,46.0975,46.1059,12657.0
2020-10-07 15:15:00,54.51,54.54,54.49,54.5,27015.0,46.1059,46.1313,46.089,46.0975,27015.0
2020-10-07 15:20:00,54.5,54.52,54.46,54.5,22786.0,46.0975,46.1144,46.0637,46.0975,22786.0
2020-10-07 15:25:00,54.49,54.53,54.47,54.52,17211.0,46.089,46.1229,46.0721,46.1144,17211.0
2020-10-07 15:30:00,54.53,54.53,54.43,54.43,24802.0,46.1229,46.1229,46.0383,46.0383,24802.0
2020-10-07 15:35:00,54.44,54.45,54.38,54.44,39409.0,46.0467,46.0552,45.996,46.0467,39409.0
2020-10-07 15:40:00,54.44,54.49,54.43,54.46,33041.0,46.0467,46.089,46.0383,46.0637,33041.0
2020-10-07 15:45:00,54.46,54.46,54.39,54.46,36494.0,46.0637,46.0637,46.0044,46.0637,36494.0
2020-10-07 15:50:00,54.45,54.5,54.39,54.49,60990.0,46.0552,46.0975,46.0044,46.089,60990.0
2020-10-07 15:55:00,54.48,54.53,54.41,54.47,140555.0,46.0806,46.1229,46.0214,46.0721,140555.0
2020-10-08 09:30:00,54.91,55.15,54.77,55.13,52207.0,46.4443,46.6473,46.3259,46.6304,52207.0
2020-10-08 09:35:00,55.07,55.12,54.92,54.92,22486.0,46.5796,46.6219,46.4527,46.4527,22486.0
2020-10-08 09:40:00,54.96,55.14,54.96,55.12,13519.0,46.4866,46.6388,46.4866,46.6219,13519.0
2020-10-08 09:45:00,55.09,55.1,54.98,55.08,16954.0,46.5965,46.605,46.5035,46.5881,16954.0
2020-10-08 09:50:00,55.11,55.34,55.07,55.31,23469.0,46.6134,46.808,46.5796,46.7826,23469.0
2020-10-08 09:55:00,55.29,55.31,55.18,55.24,22121.0,46.7657,46.7826,46.6726,46.7234,22121.0
2020-10-08 10:00:00,55.24,55.24,55.05,55.12,12629.0,46.7234,46.7234,46.5627,46.6219,12629.0
2020-10-08 10:05:00,55.12,55.15,54.97,54.97,24553.0,46.6219,46.6473,46.495,46.495,24553.0
2020-10-08 10:10:00,54.98,55.03,54.88,55.03,37259.0,46.5035,46.5458,46.4189,46.5458,37259.0
2020-10-08 10:15:00,55.02,55.23,55.02,55.2,9805.0,46.5373,46.7149,46.5373,46.6896,9805.0
2020-10-08 10:20:00,55.23,55.26,55.21,55.25,11437.0,46.7149,46.7403,46.698,46.7319,11437.0
2020-10-08 10:25:00,55.25,55.26,55.17,55.24,18614.0,46.7319,46.7403,46.6642,46.7234,18614.0
2020-10-08 10:30:00,55.25,55.35,55.2,55.32,13933.0,46.7319,46.8164,46.6896,46.7911,13933.0
2020-10-08 10:35:00,55.31,55.36,55.26,55.35,15386.0,46.7826,46.8249,46.7403,46.8164,15386.0
2020-10-08 10:40:00,55.39,55.43,55.36,55.39,16730.0,46.8503,46.8841,46.8249,46.8503,16730.0
2020-10-08 10:45:00,55.39,55.43,55.38,55.38,18501.0,46.8503,46.8841,46.8418,46.8418,18501.0
2020-10-08 10:50:00,55.39,55.43,55.37,55.38,21515.0,46.8503,46.8841,46.8334,46.8418,21515.0
2020-10-08 10:55:00,55.39,55.4,55.27,55.29,24138.0,46.8503,46.8587,46.7488,46.7657,24138.0
2020-10-08 11:00:00,55.29,55.32,55.23,55.28,20114.0,46.7657,46.7911,46.7149,46.7572,20114.0
2020-10-08 11:05:00,55.27,55.36,55.27,55.35,15127.0,46.7488,46.8249,46.7488,46.8164,15127.0
2020-10-08 11:10:00,55.34,55.36,55.31,55.31,14286.0,46.808,46.8249,46.7826,46.7826,14286.0
2020-10-08 11:15:00,55.33,55.34,55.13,55.22,63049.0,46.7995,46.808,46.6304,46.7065,63049.0
2020-10-08 11:20:00,55.23,55.23,55.09,55.18,9896.0,46.7149,46.7149,46.5965,46.6726,9896.0
2020-10-08 11:25:00,55.15,55.19,55.12,55.16,8043.0,46.6473,46.6811,46.6219,46.6557,8043.0
2020-10-08 11:30:00,55.15,55.15,54.96,55.0,63900.0,46.6473,46.6473,46.4866,46.5204,63900.0
2020-10-08 11:35:00,55.01,55.16,55.01,55.15,11232.0,46.5289,46.6557,46.5289,46.6473,11232.0
2020-10-08 11:40:00,55.14,55.15,55.08,55.15,11729.0,46.6388,46.6473,46.5881,46.6473,11729.0
2020-10-08 11:45:00,55.12,55.12,55.06,55.11,6255.0,46.6219,46.6219,46.5712,46.6134,6255.0
2020-10-08 11:50:00,55.1,55.1,55.0,55.01,4827.0,46.605,46.605,46.5204,46.5289,4827.0
2020-10-08 11:55:00,55.0,55.09,55.0,55.06,7180.0,46.5204,46.5965,46.5204,46.5712,7180.0
2020-10-08 12:00:00,55.05,55.11,55.05,55.09,5582.0,46.5627,46.6134,46.5627,46.5965,5582.0
2020-10-08 12:05:00,55.08,55.19,55.08,55.18,4019.0,46.5881,46.6811,46.5881,46.6726,4019.0
2020-10-08 12:10:00,55.17,55.19,55.16,55.19,6596.0,46.6642,46.6811,46.6557,46.6811,6596.0
2020-10-08 12:15:00,55.19,55.19,55.1,55.12,7743.0,46.6811,46.6811,46.605,46.6219,7743.0
2020-10-08 12:20:00,55.12,55.18,55.11,55.18,7128.0,46.6219,46.6726,46.6134,46.6726,7128.0
2020-10-08 12:25:00,55.19,55.2,55.16,55.18,6659.0,46.6811,46.6896,46.6557,46.6726,6659.0
2020-10-08 12:30:00,55.18,55.23,55.09,55.18,27564.0,46.6726,46.7149,46.5965,46.6726,27564.0
2020-10-08 12:35:00,55.17,55.23,55.17,55.22,7323.0,46.6642,46.7149,46.6642,46.7065,7323.0
2020-10-08 12:40:00,55.22,55.24,55.13,55.14,31849.0,46.7065,46.7234,46.6304,46.6388,31849.0
2020-10-08 12:45:00,55.15,55.2,55.13,55.14,4371.0,46.6473,46.6896,46.6304,46.6388,4371.0
2020-10-08 12:50:00,55.14,55.18,55.12,55.12,6811.0,46.6388,46.6726,46.6219,46.6219,6811.0
2020-10-08 12:55:00,55.12,55.2,55.09,55.2,14653.0,46.6219,46.6896,46.5965,46.6896,14653.0
2020-10-08 13:00:00,55.17,55.18,55.15,55.17,11516.0,46.6642,46.6726,46.6473,46.6642,11516.0
2020-10-08 13:05:00,55.16,55.17,55.12,55.16,16686.0,46.6557,46.6642,46.6219,46.6557,16686.0
2020-10-08 13:10:00,55.17,55.17,55.13,55.15,9849.0,46.6642,46.6642,46.6304,46.6473,9849.0
2020-10-08 13:15:00,55.16,55.17,55.09,55.12,7691.0,46.6557,46.6642,46.5965,46.6219,7691.0
2020-10-08 13:20:00,55.12,55.13,55.08,55.09,8278.0,46.6219,46.6304,46.5881,46.5965,8278.0
2020-10-08 13:25:00,55.08,55.11,55.07,55.09,9244.0,46.5881,46.6134,46.5796,46.5965,9244.0
2020-10-08 13:30:00,55.09,55.1,55.05,55.06,8528.0,46.5965,46.605,46.5627,46.5712,8528.0
2020-10-08 13:35:00,55.05,55.14,55.05,55.14,11131.0,46.5627,46.6388,46.5627,46.6388,11131.0
2020-10-08 13:40:00,55.14,55.17,55.1,55.17,7182.0,46.6388,46.6642,46.605,46.6642,7182.0
2020-10-08 13:45:00,55.18,55.18,55.08,55.14,9763.0,46.6726,46.6726,46.5881,46.6388,9763.0
2020-10-08 13:50:00,55.14,55.19,55.12,55.17,13497.0,46.6388,46.6811,46.6219,46.6642,13497.0
2020-10-08 13:55:00,55.16,55.16,55.08,55.1,15406.0,46.6557,46.6557,46.5881,46.605,15406.0
2020-10-08 14:00:00,55.11,55.13,55.08,55.1,5003.0,46.6134,46.6304,46.5881,46.605,5003.0
2020-10-08 14:05:00,55.1,55.12,55.09,55.09,12274.0,46.605,46.6219,46.5965,46.5965,12274.0
2020-10-08 14:10:00,55.11,55.12,55.09,55.1,6570.0,46.6134,46.6219,46.5965,46.605,6570.0
2020-10-08 14:15:00,55.09,55.16,55.09,55.15,13600.0,46.5965,46.6557,46.5965,46.6473,13600.0
2020-10-08 14:20:00,55.15,55.17,55.12,55.17,13110.0,46.6473,46.6642,46.6219,46.6642,13110.0
2020-10-08 14:25:00,55.17,55.18,55.15,55.17,6602.0,46.6642,46.6726,46.6473,46.6642,6602.0
2020-10-08 14:30:00,55.17,55.21,55.17,55.18,14755.0,46.6642,46.698,46.6642,46.6726,14755.0
2020-10-08 14:35:00,55.18,55.18,55.14,55.17,11449.0,46.6726,46.6726,46.6388,46.6642,11449.0
2020-10-08 14:40:00,55.18,55.19,55.16,55.19,6745.0,46.6726,46.6811,46.6557,46.6811,6745.0
2020-10-08 14:45:00,55.19,55.21,55.15,55.15,8387.0,46.6811,46.698,46.6473,46.6473,8387.0
2020-10-08 14:50:00,55.15,55.17,55.11,55.12,9007.0,46.6473,46.6642,46.6134,46.6219,9007.0
2020-10-08 14:55:00,55.12,55.16,55.11,55.13,10255.0,46.6219,46.6557,46.6134,46.6304,10255.0
2020-10-08 15:00:00,55.13,55.14,55.04,55.07,16464.0,46.6304,46.6388,46.5542,46.5796,16464.0
2020-10-08 15:05:00,55.07,55.09,55.0,55.09,52191.0,46.5796,46.5965,46.5204,46.5965,52191.0
2020-10-08 15:10:00,55.09,55.13,55.07,55.08,8258.0,46.5965,46.6304,46.5796,46.5881,8258.0
2020-10-08 15:15:00,55.06,55.07,54.94,54.95,39895.0,46.5712,46.5796,46.4697,46.4781,39895.0
2020-10-08 15:20:00,54.95,54.96,54.87,54.9,57420.0,46.4781,46.4866,46.4104,46.4358,57420.0
2020-10-08 15:25:00,54.91,54.96,54.87,54.96,31495.0,46.4443,46.4866,46.4104,46.4866,31495.0
2020-10-08 15:30:00,54.95,55.04,54.95,55.02,27258.0,46.4781,46.5542,46.4781,46.5373,27258.0
2020-10-08 15:35:00,55.01,55.08,55.01,55.04,19501.0,46.5289,46.5881,46.5289,46.5542,19501.0
2020-10-08 15:40:00,55.04,55.06,55.0,55.04,25197.0,46.5542,46.5712,46.5204,46.5542,25197.0
2020-10-08 15:45:00,55.04,55.04,54.99,55.01,27018.0,46.5542,46.5542,46.5119,46.5289,27018.0
2020-10-08 15:50:00,55.0,55.09,54.98,55.09,85683.0,46.5204,46.5965,46.5035,46.5965,85683.0
2020-10-08 15:55:00,55.09,55.13,55.07,55.09,83969.0,46.5965,46.6304,46.5796,46.5965,83969.0
2020-10-09 09:30:00,55.42,55.63,55.32,55.59,44657.0,46.8756,47.0533,46.7911,47.0194,44657.0
2020-10-09 09:35:00,55.59,55.59,55.4,55.45,8280.0,47.0194,47.0194,46.8587,46.901,8280.0
2020-10-09 09:40:00,55.48,55.49,55.27,55.3,6544.0,46.9264,46.9349,46.7488,46.7741,6544.0
2020-10-09 09:45:00,55.31,55.38,55.2,55.36,12646.0,46.7826,46.8418,46.6896,46.8249,12646.0
2020-10-09 09:50:00,55.37,55.46,55.25,55.32,24040.0,46.8334,46.9095,46.7319,46.7911,24040.0
2020-10-09 09:55:00,55.37,55.45,55.37,55.43,11291.0,46.8334,46.901,46.8334,46.8841,11291.0
2020-10-09 10:00:00,55.43,55.44,55.35,55.43,21523.0,46.8841,46.8926,46.8164,46.8841,21523.0
2020-10-09 10:05:00,55.45,55.45,55.31,55.35,10556.0,46.901,46.901,46.7826,46.8164,10556.0
2020-10-09 10:10:00,55.34,55.35,55.25,55.26,14479.0,46.808,46.8164,46.7319,46.7403,14479.0
2020-10-09 10:15:00,55.28,55.34,55.26,55.29,4403.0,46.7572,46.808,46.7403,46.7657,4403.0
2020-10-09 10:20:00,55.29,55.3,55.18,55.23,11652.0,46.7657,46.7741,46.6726,46.7149,11652.0
2020-10-09 10:25:00,55.2,55.23,55.07,55.07,11479.0,46.6896,46.7149,46.5796,46.5796,11479.0
2020-10-09 10:30:00,55.05,55.07,54.93,54.94,16751.0,46.5627,46.5796,46.4612,46.4697,16751.0
2020-10-09 10:35:00,54.95,55.11,54.95,55.08,12784.0,46.4781,46.6134,46.4781,46.5881,12784.0
2020-10-09 10:40:00,55.07,55.09,55.04,55.05,13902.0,46.5796,46.5965,46.5542,46.5627,13902.0
2020-10-09 10:45:00,55.07,55.16,55.05,55.1,9509.0,46.5796,46.6557,46.5627,46.605,9509.0
2020-10-09 10:50:00,55.07,55.1,54.93,54.97,16434.0,46.5796,46.605,46.4612,46.495,16434.0
2020-10-09 10:55:00,54.99,55.04,54.96,55.04,11029.0,46.5119,46.5542,46.4866,46.5542,11029.0
2020-10-09 11:00:00,55.05,55.18,55.02,55.18,9144.0,46.5627,46.6726,46.5373,46.6726,9144.0
2020-10-09 11:05:00,55.18,55.23,55.12,55.12,10122.0,46.6726,46.7149,46.6219,46.6219,10122.0
2020-10-09 11:10:00,55.14,55.17,55.12,55.15,6382.0,46.6388,46.6642,46.6219,46.6473,6382.0
2020-10-09 11:15:00,55.12,55.17,55.12,55.13,8009.0,46.6219,46.6642,46.6219,46.6304,8009.0
2020-10-09 11:20:00,55.14,55.16,55.06,55.07,12281.0,46.6388,46.6557,46.5712,46.5796,12281.0
2020-10-09 11:25:00,55.05,55.07,54.99,55.04,10712.0,46.5627,46.5796,46.5119,46.5542,10712.0
2020-10-09 11:30:00,55.02,55.04,54.94,55.02,14829.0,46.5373,46.5542,46.4697,46.5373,14829.0
2020-10-09 11:35:00,55.03,55.04,54.96,54.99,8701.0,46.5458,46.5542,46.4866,46.5119,8701.0
2020-10-09 11:40:00,54.99,55.07,54.95,54.98,13301.0,46.5119,46.5796,46.4781,46.5035,13301.0
2020-10-09 11:45:00,55.01,55.17,55.01,55.12,3910.0,46.5289,46.6642,46.5289,46.6219,3910.0
2020-10-09 11:50:00,55.09,55.22,55.09,55.2,14163.0,46.5965,46.7065,46.5965,46.6896,14163.0
2020-10-09 11:55:00,55.16,55.22,55.16,55.17,4929.0,46.6557,46.7065,46.6557,46.6642,4929.0
2020-10-09 12:00:00,55.19,55.21,55.16,55.19,5717.0,46.6811,46.698,46.6557,46.6811,5717.0
2020-10-09 12:05:00,55.18,55.25,55.18,55.21,10497.0,46.6726,46.7319,46.6726,46.698,10497.0
2020-10-09 12:10:00,55.22,55.22,55.19,55.2,5513.0,46.7065,46.7065,46.6811,46.6896,5513.0
2020-10-09 12:15:00,55.21,55.24,55.19,55.24,5033.0,46.698,46.7234,46.6811,46.7234,5033.0
2020-10-09 12:20:00,55.26,55.28,55.24,55.26,8061.0,46.7403,46.7572,46.7234,46.7403,8061.0
2020-10-09 12:25:00,55.26,55.3,55.19,55.21,4675.0,46.7403,46.7741,46.6811,46.698,4675.0
2020-10-09 12:30:00,55.22,55.3,55.21,55.3,3766.0,46.7065,46.7741,46.698,46.7741,3766.0
2020-10-09 12:35:00,55.31,55.32,55.26,55.28,5807.0,46.7826,46.7911,46.7403,46.7572,5807.0
2020-10-09 12:40:00,55.28,55.3,55.19,55.24,6806.0,46.7572,46.7741,46.6811,46.7234,6806.0
2020-10-09 12:45:00,55.27,55.27,55.24,55.25,4138.0,46.7488,46.7488,46.7234,46.7319,4138.0
2020-10-09 12:50:00,55.26,55.28,55.21,55.25,7057.0,46.7403,46.7572,46.698,46.7319,7057.0
2020-10-09 12:55:00,55.25,55.25,55.16,55.18,11474.0,46.7319,46.7319,46.6557,46.6726,11474.0
2020-10-09 13:00:00,55.18,55.21,55.14,55.17,8030.0,46.6726,46.698,46.6388,46.6642,8030.0
2020-10-09 13:05:00,55.18,55.2,55.16,55.2,4313.0,46.6726,46.6896,46.6557,46.6896,4313.0
2020-10-09 13:10:00,55.21,55.23,55.15,55.17,5981.0,46.698,46.7149,46.6473,46.6642,5981.0
2020-10-09 13:15:00,55.16,55.21,55.14,55.15,6935.0,46.6557,46.698,46.6388,46.6473,6935.0
2020-10-09 13:20:00,55.16,55.17,55.12,55.12,6854.0,46.6557,46.6642,46.6219,46.6219,6854.0
2020-10-09 13:25:00,55.12,55.17,55.11,55.15,7218.0,46.6219,46.6642,46.6134,46.6473,7218.0
2020-10-09 13:30:00,55.17,55.18,55.06,55.06,30622.0,46.6642,46.6726,46.5712,46.5712,30622.0
2020-10-09 13:35:00,55.07,55.12,55.07,55.09,9289.0,46.5796,46.6219,46.5796,46.5965,9289.0
2020-10-09 13:40:00,55.1,55.12,55.07,55.1,7480.0,46.605,46.6219,46.5796,46.605,7480.0
2020-10-09 13:45:00,55.1,55.13,55.08,55.11,7037.0,46.605,46.6304,46.5881,46.6134,7037.0
2020-10-09 13:50:00,55.1,55.11,55.07,55.09,4598.0,46.605,46.6134,46.5796,46.5965,4598.0
2020-10-09 13:55:00,55.09,55.14,55.06,55.13,6321.0,46.5965,46.6388,46.5712,46.6304,6321.0
2020-10-09 14:00:00,55.13,55.14,54.98,54.98,14726.0,46.6304,46.6388,46.5035,46.5035,14726.0
2020-10-09 14:05:00,54.96,55.0,54.93,54.93,8572.0,46.4866,46.5204,46.4612,46.4612,8572.0
2020-10-09 14:10:00,54.93,54.95,54.83,54.83,16701.0,46.4612,46.4781,46.3766,46.3766,16701.0
2020-10-09 14:15:00,54.83,54.86,54.79,54.85,35323.0,46.3766,46.402,46.3428,46.3935,35323.0
2020-10-09 14:20:00,54.86,54.91,54.83,54.83,16637.0,46.402,46.4443,46.3766,46.3766,16637.0
2020-10-09 14:25:00,54.83,54.89,54.81,54.88,10118.0,46.3766,46.4274,46.3597,46.4189,10118.0
2020-10-09 14:30:00,54.88,54.95,54.87,54.94,11676.0,46.4189,46.4781,46.4104,46.4697,11676.0
2020-10-09 14:35:00,54.94,54.98,54.86,54.91,16928.0,46.4697,46.5035,46.402,46.4443,16928.0
2020-10-09 14:40:00,54.88,54.98,54.87,54.98,9055.0,46.4189,46.5035,46.4104,46.5035,9055.0
2020-10-09 14:45:00,54.97,54.98,54.94,54.95,8595.0,46.495,46.5035,46.4697,46.4781,8595.0
2020-10-09 14:50:00,54.95,54.96,54.83,54.88,9283.0,46.4781,46.4866,46.3766,46.4189,9283.0
2020-10-09 14:55:00,54.88,54.9,54.86,54.88,10439.0,46.4189,46.4358,46.402,46.4189,10439.0
2020-10-09 15:00:00,54.88,54.89,54.74,54.81,17735.0,46.4189,46.4274,46.3005,46.3597,17735.0
2020-10-09 15:05:00,54.81,54.84,54.77,54.83,8406.0,46.3597,46.3851,46.3259,46.3766,8406.0
2020-10-09 15:10:00,54.82,54.82,54.73,54.74,16472.0,46.3682,46.3682,46.292,46.3005,16472.0
2020-10-09 15:15:00,54.75,54.75,54.68,54.69,37715.0,46.3089,46.3089,46.2497,46.2582,37715.0
2020-10-09 15:20:00,54.7,54.73,54.68,54.69,28633.0,46.2667,46.292,46.2497,46.2582,28633.0
2020-10-09 15:25:00,54.7,54.71,54.68,54.71,17127.0,46.2667,46.2751,46.2497,46.2751,17127.0
2020-10-09 15:30:00,54.71,54.72,54.66,54.68,35328.0,46.2751,46.2836,46.2328,46.2497,35328.0
2020-10-09 15:35:00,54.68,54.73,54.68,54.69,28544.0,46.2497,46.292,46.2497,46.2582,28544.0
2020-10-09 15:40:00,54.69,54.7,54.65,54.66,38721.0,46.2582,46.2667,46.2244,46.2328,38721.0
2020-10-09 15:45:00,54.66,54.69,54.61,54.66,64517.0,46.2328,46.2582,46.1905,46.2328,64517.0
2020-10-09 15:50:00,54.66,54.73,54.64,54.72,63282.0,46.2328,46.292,46.2159,46.2836,63282.0
2020-10-09 15:55:00,54.73,54.75,54.68,54.72,110859.0,46.292,46.3089,46.2497,46.2836,110859.0
2020-10-12 09:30:00,54.35,54.7,54.19,54.28,197147.0,45.9706,46.2667,45.8353,45.9114,197147.0
2020-10-12 09:35:00,54.28,54.45,54.09,54.32,87213.0,45.9114,46.0552,45.7507,45.9452,87213.0
2020-10-12 09:40:00,54.35,54.39,54.06,54.1,35396.0,45.9706,46.0044,45.7253,45.7592,35396.0
2020-10-12 09:45:00,54.1,54.34,54.1,54.33,26588.0,45.7592,45.9622,45.7592,45.9537,26588.0
2020-10-12 09:50:00,54.34,54.4,54.3,54.39,22726.0,45.9622,46.0129,45.9283,46.0044,22726.0
2020-10-12 09:55:00,54.4,54.52,54.4,54.5,16881.0,46.0129,46.1144,46.0129,46.0975,16881.0
2020-10-12 10:00:00,54.5,54.74,54.5,54.69,35220.0,46.0975,46.3005,46.0975,46.2582,35220.0
2020-10-12 10:05:00,54.71,54.82,54.7,54.73,45265.0,46.2751,46.3682,46.2667,46.292,45265.0
2020-10-12 10:10:00,54.72,54.83,54.71,54.75,16119.0,46.2836,46.3766,46.2751,46.3089,16119.0
2020-10-12 10:15:00,54.77,54.87,54.77,54.81,13482.0,46.3259,46.4104,46.3259,46.3597,13482.0
2020-10-12 10:20:00,54.83,54.83,54.75,54.8,9972.0,46.3766,46.3766,46.3089,46.3512,9972.0
2020-10-12 10:25:00,54.8,54.84,54.74,54.77,14928.0,46.3512,46.3851,46.3005,46.3259,14928.0
2020-10-12 10:30:00,54.76,54.8,54.7,54.79,13844.0,46.3174,46.3512,46.2667,46.3428,13844.0
2020-10-12 10:35:00,54.8,54.85,54.79,54.79,11005.0,46.3512,46.3935,46.3428,46.3428,11005.0
2020-10-12 10:40:00,54.79,54.79,54.72,54.73,9040.0,46.3428,46.3428,46.2836,46.292,9040.0
2020-10-12 10:45:00,54.74,54.82,54.72,54.82,9035.0,46.3005,46.3682,46.2836,46.3682,9035.0
2020-10-12 10:50:00,54.84,54.91,54.84,54.87,11378.0,46.3851,46.4443,46.3851,46.4104,11378.0
2020-10-12 10:55:00,54.86,54.9,54.75,54.76,13571.0,46.402,46.4358,46.3089,46.3174,13571.0
2020-10-12 11:00:00,54.76,54.84,54.75,54.77,16463.0,46.3174,46.3851,46.3089,46.3259,16463.0
2020-10-12 11:05:00,54.79,54.84,54.76,54.76,13493.0,46.3428,46.3851,46.3174,46.3174,13493.0
2020-10-12 11:10:00,54.78,54.8,54.74,54.76,9867.0,46.3343,46.3512,46.3005,46.3174,9867.0
2020-10-12 11:15:00,54.78,54.83,54.75,54.75,8826.0,46.3343,46.3766,46.3089,46.3089,8826.0
2020-10-12 11:20:00,54.77,54.81,54.76,54.78,8146.0,46.3259,46.3597,46.3174,46.3343,8146.0
2020-10-12 11:25:00,54.77,54.8,54.68,54.68,8989.0,46.3259,46.3512,46.2497,46.2497,8989.0
2020-10-12 11:30:00,54.69,54.77,54.65,54.72,22609.0,46.2582,46.3259,46.2244,46.2836,22609.0
2020-10-12 11:35:00,54.74,54.87,54.74,54.84,32355.0,46.3005,46.4104,46.3005,46.3851,32355.0
2020-10-12 11:40:00,54.83,54.87,54.81,54.82,9833.0,46.3766,46.4104,46.3597,46.3682,9833.0
2020-10-12 11:45:00,54.82,54.82,54.71,54.71,10195.0,46.3682,46.3682,46.2751,46.2751,10195.0
2020-10-12 11:50:00,54.7,54.73,54.66,54.66,5837.0,46.2667,46.292,46.2328,46.2328,5837.0
2020-10-12 11:55:00,54.67,54.71,54.67,54.7,12085.0,46.2413,46.2751,46.2413,46.2667,12085.0
2020-10-12 12:00:00,54.7,54.71,54.59,54.61,8452.0,46.2667,46.2751,46.1736,46.1905,8452.0
2020-10-12 12:05:00,54.62,54.65,54.6,54.65,9096.0,46.199,46.2244,46.1821,46.2244,9096.0
2020-10-12 12:10:00,54.65,54.69,54.64,54.65,8797.0,46.2244,46.2582,46.2159,46.2244,8797.0
2020-10-12 12:15:00,54.65,54.65,54.57,54.63,10721.0,46.2244,46.2244,46.1567,46.2074,10721.0
2020-10-12 12:20:00,54.63,54.68,54.6,54.6,10744.0,46.2074,46.2497,46.1821,46.1821,10744.0
2020-10-12 12:25:00,54.61,54.7,54.6,54.69,6007.0,46.1905,46.2667,46.1821,46.2582,6007.0
2020-10-12 12:30:00,54.7,54.73,54.68,54.71,7668.0,46.2667,46.292,46.2497,46.2751,7668.0
2020-10-12 12:35:00,54.73,54.74,54.67,54.72,7728.0,46.292,46.3005,46.2413,46.2836,7728.0
2020-10-12 12:40:00,54.73,54.73,54.65,54.65,8079.0,46.292,46.292,46.2244,46.2244,8079.0
2020-10-12 12:45:00,54.65,54.65,54.61,54.63,18576.0,46.2244,46.2244,46.1905,46.2074,18576.0
2020-10-12 12:50:00,54.64,54.66,54.58,54.61,8149.0,46.2159,46.2328,46.1652,46.1905,8149.0
2020-10-12 12:55:00,54.62,54.64,54.58,54.58,9276.0,46.199,46.2159,46.1652,46.1652,9276.0
2020-10-12 13:00:00,54.58,54.59,54.51,54.51,8142.0,46.1652,46.1736,46.1059,46.1059,8142.0
2020-10-12 13:05:00,54.52,54.52,54.43,54.45,18384.0,46.1144,46.1144,46.0383,46.0552,18384.0
2020-10-12 13:10:00,54.45,54.53,54.44,54.48,8009.0,46.0552,46.1229,46.0467,46.0806,8009.0
2020-10-12 13:15:00,54.49,54.65,54.48,54.65,10486.0,46.089,46.2244,46.0806,46.2244,10486.0
2020-10-12 13:20:00,54.65,54.67,54.59,54.6,11265.0,46.2244,46.2413,46.1736,46.1821,11265.0
2020-10-12 13:25:00,54.59,54.61,54.54,54.59,4811.0,46.1736,46.1905,46.1313,46.1736,4811.0
2020-10-12 13:30:00,54.58,54.63,54.55,54.56,8095.0,46.1652,46.2074,46.1398,46.1482,8095.0
2020-10-12 13:35:00,54.57,54.64,54.54,54.63,22438.0,46.1567,46.2159,46.1313,46.2074,22438.0
2020-10-12 13:40:00,54.62,54.63,54.57,54.59,9172.0,46.199,46.2074,46.1567,46.1736,9172.0
2020-10-12 13:45:00,54.6,54.63,54.57,54.63,9299.0,46.1821,46.2074,46.1567,46.2074,9299.0
2020-10-12 13:50:00,54.66,54.69,54.64,54.65,14694.0,46.2328,46.2582,46.2159,46.2244,14694.0
2020-10-12 13:55:00,54.65,54.66,54.57,54.59,13798.0,46.2244,46.2328,46.1567,46.1736,13798.0
2020-10-12 14:00:00,54.59,54.71,54.58,54.67,8390.0,46.1736,46.2751,46.1652,46.2413,8390.0
2020-10-12 14:05:00,54.67,54.7,54.63,54.68,21373.0,46.2413,46.2667,46.2074,46.2497,21373.0
2020-10-12 14:10:00,54.67,54.68,54.61,54.64,15901.0,46.2413,46.2497,46.1905,46.2159,15901.0
2020-10-12 14:15:00,54.64,54.66,54.62,54.64,10020.0,46.2159,46.2328,46.199,46.2159,10020.0
2020-10-12 14:20:00,54.64,54.67,54.62,54.65,13542.0,46.2159,46.2413,46.199,46.2244,13542.0
2020-10-12 14:25:00,54.65,54.7,54.65,54.69,10334.0,46.2244,46.2667,46.2244,46.2582,10334.0
2020-10-12 14:30:00,54.69,54.72,54.67,54.7,14029.0,46.2582,46.2836,46.2413,46.2667,14029.0
2020-10-12 14:35:00,54.7,54.73,54.66,54.72,13936.0,46.2667,46.292,46.2328,46.2836,13936.0
2020-10-12 14:40:00,54.72,54.75,54.67,54.74,14072.0,46.2836,46.3089,46.2413,46.3005,14072.0
2020-10-12 14:45:00,54.74,54.74,54.65,54.69,16624.0,46.3005,46.3005,46.2244,46.2582,16624.0
2020-10-12 14:50:00,54.69,54.75,54.66,54.75,21950.0,46.2582,46.3089,46.2328,46.3089,21950.0
2020-10-12 14:55:00,54.73,54.82,54.73,54.8,32458.0,46.292,46.3682,46.292,46.3512,32458.0
2020-10-12 15:00:00,54.83,54.86,54.79,54.84,20596.0,46.3766,46.402,46.3428,46.3851,20596.0
2020-10-12 15:05:00,54.83,54.85,54.8,54.81,18150.0,46.3766,46.3935,46.3512,46.3597,18150.0
2020-10-12 15:10:00,54.82,54.83,54.76,54.78,13532.0,46.3682,46.3766,46.3174,46.3343,13532.0
2020-10-12 15:15:00,54.79,54.91,54.79,54.91,35659.0,46.3428,46.4443,46.3428,46.4443,35659.0
2020-10-12 15:20:00,54.91,54.95,54.88,54.92,18497.0,46.4443,46.4781,46.4189,46.4527,18497.0
2020-10-12 15:25:00,54.92,54.93,54.88,54.9,17783.0,46.4527,46.4612,46.4189,46.4358,17783.0
2020-10-12 15:30:00,54.9,54.95,54.87,54.91,35222.0,46.4358,46.4781,46.4104,46.4443,35222.0
2020-10-12 15:35:00,54.92,54.97,54.89,54.93,34047.0,46.4527,46.495,46.4274,46.4612,34047.0
2020-10-12 15:40:00,54.92,54.98,54.9,54.96,35051.0,46.4527,46.5035,46.4358,46.4866,35051.0
2020-10-12 15:45:00,54.96,54.98,54.89,54.9,82822.0,46.4866,46.5035,46.4274,46.4358,82822.0
2020-10-12 15:50:00,54.86,54.93,54.83,54.93,86603.0,46.402,46.4612,46.3766,46.4612,86603.0
2020-10-12 15:55:00,54.92,55.0,54.9,54.97,117668.0,46.4527,46.5204,46.4358,46.495,117668.0
2020-10-13 09:30:00,55.0,55.16,54.88,54.98,114214.0,46.5204,46.6557,46.4189,46.5035,114214.0
2020-10-13 09:35:00,54.96,55.27,54.96,55.23,35337.0,46.4866,46.7488,46.4866,46.7149,35337.0
2020-10-13 09:40:00,55.26,55.55,55.26,55.51,31632.0,46.7403,46.9856,46.7403,46.9518,31632.0
2020-10-13 09:45:00,55.51,55.61,55.47,55.59,13457.0,46.9518,47.0364,46.9179,47.0194,13457.0
2020-10-13 09:50:00,55.58,55.6,55.42,55.49,27760.0,47.011,47.0279,46.8756,46.9349,27760.0
2020-10-13 09:55:00,55.52,55.58,55.45,55.45,17385.0,46.9602,47.011,46.901,46.901,17385.0
2020-10-13 10:00:00,55.47,55.55,55.41,55.5,23424.0,46.9179,46.9856,46.8672,46.9433,23424.0
2020-10-13 10:05:00,55.49,55.5,55.28,55.39,30944.0,46.9349,46.9433,46.7572,46.8503,30944.0
2020-10-13 10:10:00,55.41,55.42,55.28,55.39,17329.0,46.8672,46.8756,46.7572,46.8503,17329.0
2020-10-13 10:15:00,55.4,55.4,55.29,55.34,16989.0,46.8587,46.8587,46.7657,46.808,16989.0
2020-10-13 10:20:00,55.36,55.4,55.27,55.35,10397.0,46.8249,46.8587,46.7488,46.8164,10397.0
2020-10-13 10:25:00,55.33,55.4,55.29,55.32,22082.0,46.7995,46.8587,46.7657,46.7911,22082.0
2020-10-13 10:30:00,55.32,55.46,55.32,55.39,14235.0,46.7911,46.9095,46.7911,46.8503,14235.0
2020-10-13 10:35:00,55.4,55.45,55.35,55.44,17535.0,46.8587,46.901,46.8164,46.8926,17535.0
2020-10-13 10:40:00,55.44,55.52,55.4,55.4,15512.0,46.8926,46.9602,46.8587,46.8587,15512.0
2020-10-13 10:45:00,55.42,55.49,55.38,55.48,14230.0,46.8756,46.9349,46.8418,46.9264,14230.0
2020-10-13 10:50:00,55.49,55.52,55.42,55.48,8005.0,46.9349,46.9602,46.8756,46.9264,8005.0
2020-10-13 10:55:00,55.48,55.53,55.46,55.49,20833.0,46.9264,46.9687,46.9095,46.9349,20833.0
2020-10-13 11:00:00,55.5,55.53,55.47,55.52,5291.0,46.9433,46.9687,46.9179,46.9602,5291.0
2020-10-13 11:05:00,55.52,55.53,55.4,55.41,27447.0,46.9602,46.9687,46.8587,46.8672,27447.0
2020-10-13 11:10:00,55.4,55.4,55.29,55.3,13120.0,46.8587,46.8587,46.7657,46.7741,13120.0
2020-10-13 11:15:00,55.31,55.38,55.3,55.35,12164.0,46.7826,46.8418,46.7741,46.8164,12164.0
2020-10-13 11:20:00,55.36,55.41,55.33,55.34,8370.0,46.8249,46.8672,46.7995,46.808,8370.0
2020-10-13 11:25:00,55.36,55.39,55.28,55.29,9709.0,46.8249,46.8503,46.7572,46.7657,9709.0
2020-10-13 11:30:00,55.3,55.3,55.23,55.28,9339.0,46.7741,46.7741,46.7149,46.7572,9339.0
2020-10-13 11:35:00,55.27,55.31,55.22,55.28,38930.0,46.7488,46.7826,46.7065,46.7572,38930.0
2020-10-13 11:40:00,55.27,55.28,55.11,55.16,10930.0,46.7488,46.7572,46.6134,46.6557,10930.0
2020-10-13 11:45:00,55.15,55.21,55.14,55.2,10071.0,46.6473,46.698,46.6388,46.6896,10071.0
2020-10-13 11:50:00,55.22,55.34,55.2,55.33,13669.0,46.7065,46.808,46.6896,46.7995,13669.0
2020-10-13 11:55:00,55.31,55.36,55.29,55.32,22189.0,46.7826,46.8249,46.7657,46.7911,22189.0
2020-10-13 12:00:00,55.33,55.42,55.32,55.39,18688.0,46.7995,46.8756,46.7911,46.8503,18688.0
2020-10-13 12:05:00,55.4,55.49,55.39,55.48,6547.0,46.8587,46.9349,46.8503,46.9264,6547.0
2020-10-13 12:10:00,55.47,55.48,55.36,55.37,16381.0,46.9179,46.9264,46.8249,46.8334,16381.0
2020-10-13 12:15:00,55.38,55.45,55.36,55.42,6600.0,46.8418,46.901,46.8249,46.8756,6600.0
2020-10-13 12:20:00,55.42,55.47,55.41,55.47,7477.0,46.8756,46.9179,46.8672,46.9179,7477.0
2020-10-13 12:25:00,55.47,55.48,55.42,55.45,22366.0,46.9179,46.9264,46.8756,46.901,22366.0
2020-10-13 12:30:00,55.45,55.45,55.38,55.38,3229.0,46.901,46.901,46.8418,46.8418,3229.0
2020-10-13 12:35:00,55.36,55.36,55.27,55.27,4021.0,46.8249,46.8249,46.7488,46.7488,4021.0
2020-10-13 12:40:00,55.28,55.33,55.25,55.27,9900.0,46.7572,46.7995,46.7319,46.7488,9900.0
2020-10-13 12:45:00,55.27,55.33,55.27,55.33,12345.0,46.7488,46.7995,46.7488,46.7995,12345.0
2020-10-13 12:50:00,55.33,55.34,55.27,55.29,18015.0,46.7995,46.808,46.7488,46.7657,18015.0
2020-10-13 12:55:00,55.29,55.34,55.29,55.31,8350.0,46.7657,46.808,46.7657,46.7826,8350.0
2020-10-13 13:00:00,55.3,55.31,55.17,55.18,7879.0,46.7741,46.7826,46.6642,46.6726,7879.0
2020-10-13 13:05:00,55.18,55.2,55.07,55.08,56164.0,46.6726,46.6896,46.5796,46.5881,56164.0
2020-10-13 13:10:00,55.09,55.17,55.07,55.16,12595.0,46.5965,46.6642,46.5796,46.6557,12595.0
2020-10-13 13:15:00,55.17,55.22,55.15,55.18,6947.0,46.6642,46.7065,46.6473,46.6726,6947.0
2020-10-13 13:20:00,55.17,55.24,55.11,55.15,29010.0,46.6642,46.7234,46.6134,46.6473,29010.0
2020-10-13 13:25:00,55.14,55.22,55.13,55.21,10690.0,46.6388,46.7065,46.6304,46.698,10690.0
2020-10-13 13:30:00,55.21,55.28,55.2,55.24,16348.0,46.698,46.7572,46.6896,46.7234,16348.0
2020-10-13 13:35:00,55.21,55.25,55.2,55.23,9255.0,46.698,46.7319,46.6896,46.7149,9255.0
2020-10-13 13:40:00,55.25,55.25,55.2,55.24,17213.0,46.7319,46.7319,46.6896,46.7234,17213.0
2020-10-13 13:45:00,55.23,55.25,55.21,55.25,14936.0,46.7149,46.7319,46.698,46.7319,14936.0
2020-10-13 13:50:00,55.24,55.25,55.17,55.18,14567.0,46.7234,46.7319,46.6642,46.6726,14567.0
2020-10-13 13:55:00,55.2,55.2,55.14,55.17,30632.0,46.6896,46.6896,46.6388,46.6642,30632.0
2020-10-13 14:00:00,55.17,55.26,55.15,55.23,34345.0,46.6642,46.7403,46.6473,46.7149,34345.0
2020-10-13 14:05:00,55.22,55.23,55.17,55.22,11803.0,46.7065,46.7149,46.6642,46.7065,11803.0
2020-10-13 14:10:00,55.22,55.26,55.2,55.25,29381.0,46.7065,46.7403,46.6896,46.7319,29381.0
2020-10-13 14:15:00,55.25,55.28,55.22,55.26,12780.0,46.7319,46.7572,46.7065,46.7403,12780.0
2020-10-13 14:20:00,55.26,55.27,55.22,55.25,19934.0,46.7403,46.7488,46.7065,46.7319,19934.0
2020-10-13 14:25:00,55.25,55.27,55.18,55.18,30455.0,46.7319,46.7488,46.6726,46.6726,30455.0
2020-10-13 14:30:00,55.18,55.29,55.16,55.27,51181.0,46.6726,46.7657,46.6557,46.7488,51181.0
2020-10-13 14:35:00,55.27,55.3,55.24,55.28,22196.0,46.7488,46.7741,46.7234,46.7572,22196.0
2020-10-13 14:40:00,55.28,55.3,55.22,55.25,32657.0,46.7572,46.7741,46.7065,46.7319,32657.0
2020-10-13 14:45:00,55.25,55.29,55.17,55.25,15835.0,46.7319,46.7657,46.6642,46.7319,15835.0
2020-10-13 14:50:00,55.24,55.27,55.18,55.21,12467.0,46.7234,46.7488,46.6726,46.698,12467.0
2020-10-13 14:55:00,55.21,55.27,55.19,55.2,19911.0,46.698,46.7488,46.6811,46.6896,19911.0
2020-10-13 15:00:00,55.19,55.26,55.19,55.25,10432.0,46.6811,46.7403,46.6811,46.7319,10432.0
2020-10-13 15:05:00,55.25,55.26,55.18,55.19,9138.0,46.7319,46.7403,46.6726,46.6811,9138.0
2020-10-13 15:10:00,55.19,55.27,55.19,55.23,31370.0,46.6811,46.7488,46.6811,46.7149,31370.0
2020-10-13 15:15:00,55.23,55.27,55.21,55.27,19122.0,46.7149,46.7488,46.698,46.7488,19122.0
2020-10-13 15:20:00,55.27,55.33,55.24,55.33,15482.0,46.7488,46.7995,46.7234,46.7995,15482.0
2020-10-13 15:25:00,55.32,55.39,55.31,55.36,31717.0,46.7911,46.8503,46.7826,46.8249,31717.0
2020-10-13 15:30:00,55.38,55.47,55.36,55.47,33421.0,46.8418,46.9179,46.8249,46.9179,33421.0
2020-10-13 15:35:00,55.47,55.5,55.35,55.37,97165.0,46.9179,46.9433,46.8164,46.8334,97165.0
2020-10-13 15:40:00,55.38,55.42,55.35,55.38,36563.0,46.8418,46.8756,46.8164,46.8418,36563.0
2020-10-13 15:45:00,55.38,55.41,55.24,55.26,38039.0,46.8418,46.8672,46.7234,46.7403,38039.0
2020-10-13 15:50:00,55.25,55.36,55.22,55.35,73791.0,46.7319,46.8249,46.7065,46.8164,73791.0
2020-10-13 15:55:00,55.36,55.4,55.32,55.35,134700.0,46.8249,46.8587,46.7911,46.8164,134700.0
2020-10-14 09:30:00,55.62,55.82,55.55,55.67,57367.0,47.0448,47.214,46.9856,47.0871,57367.0
2020-10-14 09:35:00,55.61,55.61,55.38,55.39,16463.0,47.0364,47.0364,46.8418,46.8503,16463.0
2020-10-14 09:40:00,55.36,55.36,55.12,55.17,27005.0,46.8249,46.8249,46.6219,46.6642,27005.0
2020-10-14 09:45:00,55.17,55.25,55.1,55.18,27996.0,46.6642,46.7319,46.605,46.6726,27996.0
2020-10-14 09:50:00,55.16,55.42,55.12,55.42,13789.0,46.6557,46.8756,46.6219,46.8756,13789.0
2020-10-14 09:55:00,55.41,55.42,55.24,55.31,10784.0,46.8672,46.8756,46.7234,46.7826,10784.0
2020-10-14 10:00:00,55.3,55.31,55.15,55.21,18156.0,46.7741,46.7826,46.6473,46.698,18156.0
2020-10-14 10:05:00,55.22,55.27,55.14,55.22,14700.0,46.7065,46.7488,46.6388,46.7065,14700.0
2020-10-14 10:10:00,55.22,55.24,55.17,55.19,13615.0,46.7065,46.7234,46.6642,46.6811,13615.0
2020-10-14 10:15:00,55.19,55.27,55.16,55.19,22573.0,46.6811,46.7488,46.6557,46.6811,22573.0
2020-10-14 10:20:00,55.18,55.26,55.18,55.2,15017.0,46.6726,46.7403,46.6726,46.6896,15017.0
2020-10-14 10:25:00,55.22,55.24,55.17,55.18,24905.0,46.7065,46.7234,46.6642,46.6726,24905.0
2020-10-14 10:30:00,55.18,55.2,55.1,55.12,19028.0,46.6726,46.6896,46.605,46.6219,19028.0
2020-10-14 10:35:00,55.11,55.17,55.05,55.13,25514.0,46.6134,46.6642,46.5627,46.6304,25514.0
2020-10-14 10:40:00,55.13,55.18,55.12,55.18,9247.0,46.6304,46.6726,46.6219,46.6726,9247.0
2020-10-14 10:45:00,55.18,55.31,55.18,55.27,9848.0,46.6726,46.7826,46.6726,46.7488,9848.0
2020-10-14 10:50:00,55.25,55.26,55.22,55.26,8958.0,46.7319,46.7403,46.7065,46.7403,8958.0
2020-10-14 10:55:00,55.26,55.42,55.23,55.37,30674.0,46.7403,46.8756,46.7149,46.8334,30674.0
2020-10-14 11:00:00,55.38,55.38,55.28,55.32,10327.0,46.8418,46.8418,46.7572,46.7911,10327.0
2020-10-14 11:05:00,55.33,55.4,55.32,55.38,9234.0,46.7995,46.8587,46.7911,46.8418,9234.0
2020-10-14 11:10:00,55.38,55.41,55.34,55.37,10877.0,46.8418,46.8672,46.808,46.8334,10877.0
2020-10-14 11:15:00,55.37,55.54,55.35,55.52,41557.0,46.8334,46.9771,46.8164,46.9602,41557.0
2020-10-14 11:20:00,55.52,55.53,55.39,55.39,11716.0,46.9602,46.9687,46.8503,46.8503,11716.0
2020-10-14 11:25:00,55.39,55.44,55.36,55.42,9427.0,46.8503,46.8926,46.8249,46.8756,9427.0
2020-10-14 11:30:00,55.42,55.43,55.38,55.43,7759.0,46.8756,46.8841,46.8418,46.8841,7759.0
2020-10-14 11:35:00,55.45,55.48,55.43,55.47,4876.0,46.901,46.9264,46.8841,46.9179,4876.0
2020-10-14 11:40:00,55.46,55.47,55.4,55.46,6778.0,46.9095,46.9179,46.8587,46.9095,6778.0
2020-10-14 11:45:00,55.46,55.46,55.26,55.28,12889.0,46.9095,46.9095,46.7403,46.7572,12889.0
2020-10-14 11:50:00,55.29,55.3,55.19,55.21,13411.0,46.7657,46.7741,46.6811,46.698,13411.0
2020-10-14 11:55:00,55.23,55.35,55.23,55.25,19347.0,46.7149,46.8164,46.7149,46.7319,19347.0
2020-10-14 12:00:00,55.25,55.31,55.24,55.31,14420.0,46.7319,46.7826,46.7234,46.7826,14420.0
2020-10-14 12:05:00,55.32,55.39,55.31,55.37,24381.0,46.7911,46.8503,46.7826,46.8334,24381.0
2020-10-14 12:10:00,55.35,55.35,55.26,55.26,9778.0,46.8164,46.8164,46.7403,46.7403,9778.0
2020-10-14 12:15:00,55.26,55.29,55.13,55.14,6702.0,46.7403,46.7657,46.6304,46.6388,6702.0
2020-10-14 12:20:00,55.15,55.15,55.02,55.05,15119.0,46.6473,46.6473,46.5373,46.5627,15119.0
2020-10-14 12:25:00,55.07,55.15,55.07,55.11,7560.0,46.5796,46.6473,46.5796,46.6134,7560.0
2020-10-14 12:30:00,55.11,55.17,55.09,55.17,7694.0,46.6134,46.6642,46.5965,46.6642,7694.0
2020-10-14 12:35:00,55.16,55.16,55.06,55.07,5601.0,46.6557,46.6557,46.5712,46.5796,5601.0
2020-10-14 12:40:00,55.07,55.24,55.07,55.21,13824.0,46.5796,46.7234,46.5796,46.698,13824.0
2020-10-14 12:45:00,55.21,55.21,55.12,55.14,19349.0,46.698,46.698,46.6219,46.6388,19349.0
2020-10-14 12:50:00,55.13,55.15,55.11,55.12,2925.0,46.6304,46.6473,46.6134,46.6219,2925.0
2020-10-14 12:55:00,55.13,55.22,55.13,55.2,32671.0,46.6304,46.7065,46.6304,46.6896,32671.0
2020-10-14 13:00:00,55.18,55.29,55.14,55.28,13813.0,46.6726,46.7657,46.6388,46.7572,13813.0
2020-10-14 13:05:00,55.29,55.37,55.29,55.37,12352.0,46.7657,46.8334,46.7657,46.8334,12352.0
2020-10-14 13:10:00,55.35,55.37,55.33,55.36,20076.0,46.8164,46.8334,46.7995,46.8249,20076.0
2020-10-14 13:15:00,55.36,55.41,55.35,55.4,15381.0,46.8249,46.8672,46.8164,46.8587,15381.0
2020-10-14 13:20:00,55.37,55.41,55.35,55.36,7372.0,46.8334,46.8672,46.8164,46.8249,7372.0
2020-10-14 13:25:00,55.36,55.39,55.25,55.25,13360.0,46.8249,46.8503,46.7319,46.7319,13360.0
2020-10-14 13:30:00,55.26,55.32,55.22,55.23,13291.0,46.7403,46.7911,46.7065,46.7149,13291.0
2020-10-14 13:35:00,55.24,55.28,55.23,55.25,10367.0,46.7234,46.7572,46.7149,46.7319,10367.0
2020-10-14 13:40:00,55.25,55.25,55.2,55.24,7112.0,46.7319,46.7319,46.6896,46.7234,7112.0
2020-10-14 13:45:00,55.25,55.32,55.21,55.32,17436.0,46.7319,46.7911,46.698,46.7911,17436.0
2020-10-14 13:50:00,55.32,55.32,55.25,55.32,12193.0,46.7911,46.7911,46.7319,46.7911,12193.0
2020-10-14 13:55:00,55.34,55.36,55.32,55.34,12144.0,46.808,46.8249,46.7911,46.808,12144.0
2020-10-14 14:00:00,55.34,55.37,55.29,55.34,17886.0,46.808,46.8334,46.7657,46.808,17886.0
2020-10-14 14:05:00,55.35,55.4,55.34,55.38,15208.0,46.8164,46.8587,46.808,46.8418,15208.0
2020-10-14 14:10:00,55.39,55.44,55.37,55.44,24592.0,46.8503,46.8926,46.8334,46.8926,24592.0
2020-10-14 14:15:00,55.45,55.46,55.41,55.42,22270.0,46.901,46.9095,46.8672,46.8756,22270.0
2020-10-14 14:20:00,55.43,55.46,55.41,55.44,28357.0,46.8841,46.9095,46.8672,46.8926,28357.0
2020-10-14 14:25:00,55.43,55.43,55.23,55.26,54789.0,46.8841,46.8841,46.7149,46.7403,54789.0
2020-10-14 14:30:00,55.25,55.25,55.1,55.14,17597.0,46.7319,46.7319,46.605,46.6388,17597.0
2020-10-14 14:35:00,55.15,55.17,55.1,55.1,11385.0,46.6473,46.6642,46.605,46.605,11385.0
2020-10-14 14:40:00,55.12,55.16,55.08,55.14,9817.0,46.6219,46.6557,46.5881,46.6388,9817.0
2020-10-14 14:45:00,55.14,55.24,55.12,55.2,24285.0,46.6388,46.7234,46.6219,46.6896,24285.0
2020-10-14 14:50:00,55.2,55.23,55.17,55.2,11454.0,46.6896,46.7149,46.6642,46.6896,11454.0
2020-10-14 14:55:00,55.2,55.23,55.18,55.2,12526.0,46.6896,46.7149,46.6726,46.6896,12526.0
2020-10-14 15:00:00,55.2,55.24,55.17,55.21,9819.0,46.6896,46.7234,46.6642,46.698,9819.0
2020-10-14 15:05:00,55.22,55.29,55.2,55.26,11308.0,46.7065,46.7657,46.6896,46.7403,11308.0
2020-10-14 15:10:00,55.25,55.33,55.25,55.29,11469.0,46.7319,46.7995,46.7319,46.7657,11469.0
2020-10-14 15:15:00,55.3,55.3,55.25,55.26,11372.0,46.7741,46.7741,46.7319,46.7403,11372.0
2020-10-14 15:20:00,55.26,55.29,55.23,55.23,16328.0,46.7403,46.7657,46.7149,46.7149,16328.0
2020-10-14 15:25:00,55.23,55.24,55.2,55.2,12363.0,46.7149,46.7234,46.6896,46.6896,12363.0
2020-10-14 15:30:00,55.2,55.28,55.19,55.22,16678.0,46.6896,46.7572,46.6811,46.7065,16678.0
2020-10-14 15:35:00,55.22,55.22,55.04,55.05,31645.0,46.7065,46.7065,46.5542,46.5627,31645.0
2020-10-14 15:40:00,55.05,55.07,55.01,55.05,32674.0,46.5627,46.5796,46.5289,46.5627,32674.0
2020-10-14 15:45:00,55.05,55.07,54.96,55.03,46890.0,46.5627,46.5796,46.4866,46.5458,46890.0
2020-10-14 15:50:00,55.02,55.15,55.01,55.15,53041.0,46.5373,46.6473,46.5289,46.6473,53041.0
2020-10-14 15:55:00,55.15,55.17,55.09,55.09,178812.0,46.6473,46.6642,46.5965,46.5965,178812.0
2020-10-15 09:30:00,54.25,54.51,54.15,54.51,119511.0,45.886,46.1059,45.8014,46.1059,119511.0
2020-10-15 09:35:00,54.44,54.59,54.43,54.54,47623.0,46.0467,46.1736,46.0383,46.1313,47623.0
2020-10-15 09:40:00,54.52,54.58,54.42,54.58,21876.0,46.1144,46.1652,46.0298,46.1652,21876.0
2020-10-15 09:45:00,54.56,54.67,54.55,54.67,6299.0,46.1482,46.2413,46.1398,46.2413,6299.0
2020-10-15 09:50:00,54.69,54.7,54.6,54.66,16940.0,46.2582,46.2667,46.1821,46.2328,16940.0
2020-10-15 09:55:00,54.66,54.76,54.64,54.76,31474.0,46.2328,46.3174,46.2159,46.3174,31474.0
2020-10-15 10:00:00,54.78,54.96,54.77,54.95,12686.0,46.3343,46.4866,46.3259,46.4781,12686.0
2020-10-15 10:05:00,54.96,54.97,54.75,54.79,13068.0,46.4866,46.495,46.3089,46.3428,13068.0
2020-10-15 10:10:00,54.76,54.83,54.75,54.78,13846.0,46.3174,46.3766,46.3089,46.3343,13846.0
2020-10-15 10:15:00,54.79,54.96,54.76,54.91,10100.0,46.3428,46.4866,46.3174,46.4443,10100.0
2020-10-15 10:20:00,54.89,55.02,54.84,55.0,50426.0,46.4274,46.5373,46.3851,46.5204,50426.0
2020-10-15 10:25:00,55.0,55.0,54.93,54.93,9752.0,46.5204,46.5204,46.4612,46.4612,9752.0
2020-10-15 10:30:00,54.97,54.98,54.88,54.91,4393.0,46.495,46.5035,46.4189,46.4443,4393.0
2020-10-15 10:35:00,54.9,54.92,54.85,54.89,5134.0,46.4358,46.4527,46.3935,46.4274,5134.0
2020-10-15 10:40:00,54.92,54.93,54.81,54.88,13232.0,46.4527,46.4612,46.3597,46.4189,13232.0
2020-10-15 10:45:00,54.88,55.01,54.85,54.99,23925.0,46.4189,46.5289,46.3935,46.5119,23925.0
2020-10-15 10:50:00,54.96,54.98,54.9,54.94,12937.0,46.4866,46.5035,46.4358,46.4697,12937.0
2020-10-15 10:55:00,54.94,55.02,54.93,55.0,35426.0,46.4697,46.5373,46.4612,46.5204,35426.0
2020-10-15 11:00:00,54.99,55.01,54.89,54.96,10581.0,46.5119,46.5289,46.4274,46.4866,10581.0
2020-10-15 11:05:00,54.98,55.13,54.98,55.12,13961.0,46.5035,46.6304,46.5035,46.6219,13961.0
2020-10-15 11:10:00,55.1,55.19,55.09,55.17,13839.0,46.605,46.6811,46.5965,46.6642,13839.0
2020-10-15 11:15:00,55.19,55.22,55.13,55.22,12475.0,46.6811,46.7065,46.6304,46.7065,12475.0
2020-10-15 11:20:00,55.2,55.24,55.17,55.19,13009.0,46.6896,46.7234,46.6642,46.6811,13009.0
2020-10-15 11:25:00,55.21,55.21,55.05,55.06,19371.0,46.698,46.698,46.5627,46.5712,19371.0
2020-10-15 11:30:00,55.08,55.22,55.06,55.2,7961.0,46.5881,46.7065,46.5712,46.6896,7961.0
2020-10-15 11:35:00,55.21,55.25,55.19,55.23,8065.0,46.698,46.7319,46.6811,46.7149,8065.0
2020-10-15 11:40:00,55.25,55.26,55.21,55.22,10973.0,46.7319,46.7403,46.698,46.7065,10973.0
2020-10-15 11:45:00,55.23,55.32,55.23,55.3,23667.0,46.7149,46.7911,46.7149,46.7741,23667.0
2020-10-15 11:50:00,55.33,55.48,55.29,55.46,21456.0,46.7995,46.9264,46.7657,46.9095,21456.0
2020-10-15 11:55:00,55.47,55.49,55.29,55.32,23606.0,46.9179,46.9349,46.7657,46.7911,23606.0
2020-10-15 12:00:00,55.31,55.33,55.27,55.31,9184.0,46.7826,46.7995,46.7488,46.7826,9184.0
2020-10-15 12:05:00,55.32,55.4,55.31,55.39,17677.0,46.7911,46.8587,46.7826,46.8503,17677.0
2020-10-15 12:10:00,55.39,55.4,55.34,55.4,10990.0,46.8503,46.8587,46.808,46.8587,10990.0
2020-10-15 12:15:00,55.4,55.49,55.39,55.45,19316.0,46.8587,46.9349,46.8503,46.901,19316.0
2020-10-15 12:20:00,55.44,55.44,55.36,55.39,21115.0,46.8926,46.8926,46.8249,46.8503,21115.0
2020-10-15 12:25:00,55.39,55.41,55.36,55.37,24729.0,46.8503,46.8672,46.8249,46.8334,24729.0
2020-10-15 12:30:00,55.37,55.39,55.28,55.29,12332.0,46.8334,46.8503,46.7572,46.7657,12332.0
2020-10-15 12:35:00,55.29,55.36,55.28,55.36,12435.0,46.7657,46.8249,46.7572,46.8249,12435.0
2020-10-15 12:40:00,55.36,55.39,55.34,55.36,23747.0,46.8249,46.8503,46.808,46.8249,23747.0
2020-10-15 12:45:00,55.36,55.4,55.3,55.39,14422.0,46.8249,46.8587,46.7741,46.8503,14422.0
2020-10-15 12:50:00,55.39,55.54,55.38,55.48,21622.0,46.8503,46.9771,46.8418,46.9264,21622.0
2020-10-15 12:55:00,55.48,55.53,55.48,55.51,16324.0,46.9264,46.9687,46.9264,46.9518,16324.0
2020-10-15 13:00:00,55.51,55.56,55.46,55.48,15192.0,46.9518,46.9941,46.9095,46.9264,15192.0
2020-10-15 13:05:00,55.48,55.53,55.48,55.51,11734.0,46.9264,46.9687,46.9264,46.9518,11734.0
2020-10-15 13:10:00,55.52,55.59,55.51,55.57,21175.0,46.9602,47.0194,46.9518,47.0025,21175.0
2020-10-15 13:15:00,55.58,55.6,55.55,55.55,21399.0,47.011,47.0279,46.9856,46.9856,21399.0
2020-10-15 13:20:00,55.56,55.58,55.53,55.54,30583.0,46.9941,47.011,46.9687,46.9771,30583.0
2020-10-15 13:25:00,55.54,55.59,55.51,55.52,22152.0,46.9771,47.0194,46.9518,46.9602,22152.0
2020-10-15 13:30:00,55.53,55.56,55.51,55.54,19887.0,46.9687,46.9941,46.9518,46.9771,19887.0
2020-10-15 13:35:00,55.55,55.57,55.53,55.55,12134.0,46.9856,47.0025,46.9687,46.9856,12134.0
2020-10-15 13:40:00,55.54,55.6,55.52,55.58,20367.0,46.9771,47.0279,46.9602,47.011,20367.0
2020-10-15 13:45:00,55.59,55.6,55.48,55.49,13003.0,47.0194,47.0279,46.9264,46.9349,13003.0
2020-10-15 13:50:00,55.5,55.51,55.42,55.46,18473.0,46.9433,46.9518,46.8756,46.9095,18473.0
2020-10-15 13:55:00,55.46,55.51,55.45,55.5,17365.0,46.9095,46.9518,46.901,46.9433,17365.0
2020-10-15 14:00:00,55.5,55.57,55.48,55.54,14184.0,46.9433,47.0025,46.9264,46.9771,14184.0
2020-10-15 14:05:00,55.55,55.56,55.52,55.54,18038.0,46.9856,46.9941,46.9602,46.9771,18038.0
2020-10-15 14:10:00,55.54,55.55,55.51,55.54,24639.0,46.9771,46.9856,46.9518,46.9771,24639.0
2020-10-15 14:15:00,55.53,55.55,55.51,55.52,28215.0,46.9687,46.9856,46.9518,46.9602,28215.0
2020-10-15 14:20:00,55.54,55.55,55.5,55.5,31237.0,46.9771,46.9856,46.9433,46.9433,31237.0
2020-10-15 14:25:00,55.51,55.58,55.47,55.58,23743.0,46.9518,47.011,46.9179,47.011,23743.0
2020-10-15 14:30:00,55.58,55.64,55.56,55.57,27386.0,47.011,47.0617,46.9941,47.0025,27386.0
2020-10-15 14:35:00,55.57,55.57,55.47,55.47,21113.0,47.0025,47.0025,46.9179,46.9179,21113.0
2020-10-15 14:40:00,55.47,55.47,55.33,55.33,19137.0,46.9179,46.9179,46.7995,46.7995,19137.0
2020-10-15 14:45:00,55.33,55.33,55.25,55.29,29683.0,46.7995,46.7995,46.7319,46.7657,29683.0
2020-10-15 14:50:00,55.3,55.37,55.29,55.33,18577.0,46.7741,46.8334,46.7657,46.7995,18577.0
2020-10-15 14:55:00,55.31,55.33,55.29,55.32,18920.0,46.7826,46.7995,46.7657,46.7911,18920.0
2020-10-15 15:00:00,55.32,55.38,55.31,55.38,52024.0,46.7911,46.8418,46.7826,46.8418,52024.0
2020-10-15 15:05:00,55.38,55.5,55.38,55.41,47390.0,46.8418,46.9433,46.8418,46.8672,47390.0
2020-10-15 15:10:00,55.42,55.42,55.34,55.35,17251.0,46.8756,46.8756,46.808,46.8164,17251.0
2020-10-15 15:15:00,55.34,55.41,55.29,55.4,30792.0,46.808,46.8672,46.7657,46.8587,30792.0
2020-10-15 15:20:00,55.39,55.44,55.39,55.4,17907.0,46.8503,46.8926,46.8503,46.8587,17907.0
2020-10-15 15:25:00,55.4,55.45,55.39,55.45,24163.0,46.8587,46.901,46.8503,46.901,24163.0
2020-10-15 15:30:00,55.45,55.45,55.36,55.38,40679.0,46.901,46.901,46.8249,46.8418,40679.0
2020-10-15 15:35:00,55.37,55.37,55.31,55.32,25630.0,46.8334,46.8334,46.7826,46.7911,25630.0
2020-10-15 15:40:00,55.32,55.38,55.3,55.37,37276.0,46.7911,46.8418,46.7741,46.8334,37276.0
2020-10-15 15:45:00,55.37,55.43,55.37,55.38,66272.0,46.8334,46.8841,46.8334,46.8418,66272.0
2020-10-15 15:50:00,55.37,55.4,55.37,55.38,84206.0,46.8334,46.8587,46.8334,46.8418,84206.0
2020-10-15 15:55:00,55.38,55.41,55.34,55.41,120055.0,46.8418,46.8672,46.808,46.8672,120055.0
2020-10-16 09:30:00,55.58,55.79,55.52,55.69,72889.0,47.011,47.1886,46.9602,47.104,72889.0
2020-10-16 09:35:00,55.69,55.7,55.49,55.6,18443.0,47.104,47.1125,46.9349,47.0279,18443.0
2020-10-16 09:40:00,55.61,55.73,55.6,55.67,9921.0,47.0364,47.1379,47.0279,47.0871,9921.0
2020-10-16 09:45:00,55.68,55.73,55.56,55.61,58192.0,47.0956,47.1379,46.9941,47.0364,58192.0
2020-10-16 09:50:00,55.61,55.62,55.47,55.54,15413.0,47.0364,47.0448,46.9179,46.9771,15413.0
2020-10-16 09:55:00,55.56,55.65,55.55,55.65,16708.0,46.9941,47.0702,46.9856,47.0702,16708.0
2020-10-16 10:00:00,55.65,55.77,55.64,55.69,17063.0,47.0702,47.1717,47.0617,47.104,17063.0
2020-10-16 10:05:00,55.69,55.78,55.65,55.71,17420.0,47.104,47.1801,47.0702,47.1209,17420.0
2020-10-16 10:10:00,55.7,55.75,55.69,55.72,14516.0,47.1125,47.1548,47.104,47.1294,14516.0
2020-10-16 10:15:00,55.71,55.92,55.71,55.9,21024.0,47.1209,47.2986,47.1209,47.2816,21024.0
2020-10-16 10:20:00,55.92,56.04,55.86,56.02,46044.0,47.2986,47.4001,47.2478,47.3831,46044.0
2020-10-16 10:25:00,56.01,56.1,56.01,56.07,20749.0,47.3747,47.4508,47.3747,47.4254,20749.0
2020-10-16 10:30:00,56.09,56.2,56.06,56.18,17767.0,47.4424,47.5354,47.417,47.5185,17767.0
2020-10-16 10:35:00,56.18,56.33,56.14,56.15,38477.0,47.5185,47.6453,47.4846,47.4931,38477.0
2020-10-16 10:40:00,56.15,56.23,56.02,56.03,21445.0,47.4931,47.5608,47.3831,47.3916,21445.0
2020-10-16 10:45:00,56.06,56.06,55.93,55.95,15203.0,47.417,47.417,47.307,47.3239,15203.0
2020-10-16 10:50:00,55.95,55.95,55.86,55.89,11132.0,47.3239,47.3239,47.2478,47.2732,11132.0
2020-10-16 10:55:00,55.89,55.89,55.8,55.83,6585.0,47.2732,47.2732,47.1971,47.2224,6585.0
2020-10-16 11:00:00,55.84,55.97,55.83,55.95,16648.0,47.2309,47.3409,47.2224,47.3239,16648.0
2020-10-16 11:05:00,55.96,55.99,55.92,55.98,17180.0,47.3324,47.3578,47.2986,47.3493,17180.0
2020-10-16 11:10:00,56.0,56.06,55.96,56.0,22692.0,47.3662,47.417,47.3324,47.3662,22692.0
2020-10-16 11:15:00,56.02,56.04,55.94,56.01,42628.0,47.3831,47.4001,47.3155,47.3747,42628.0
2020-10-16 11:20:00,56.0,56.0,55.88,55.9,24056.0,47.3662,47.3662,47.2647,47.2816,24056.0
2020-10-16 11:25:00,55.89,55.98,55.87,55.95,14259.0,47.2732,47.3493,47.2563,47.3239,14259.0
2020-10-16 11:30:00,55.95,56.04,55.94,56.04,11814.0,47.3239,47.4001,47.3155,47.4001,11814.0
2020-10-16 11:35:00,56.03,56.09,56.03,56.04,12575.0,47.3916,47.4424,47.3916,47.4001,12575.0
2020-10-16 11:40:00,56.04,56.08,55.97,55.99,13188.0,47.4001,47.4339,47.3409,47.3578,13188.0
2020-10-16 11:45:00,55.98,56.02,55.96,56.02,6560.0,47.3493,47.3831,47.3324,47.3831,6560.0
2020-10-16 11:50:00,56.02,56.03,55.91,55.91,7512.0,47.3831,47.3916,47.2901,47.2901,7512.0
2020-10-16 11:55:00,55.93,55.94,55.89,55.92,7847.0,47.307,47.3155,47.2732,47.2986,7847.0
2020-10-16 12:00:00,55.92,55.92,55.84,55.85,9222.0,47.2986,47.2986,47.2309,47.2394,9222.0
2020-10-16 12:05:00,55.84,55.87,55.8,55.86,18603.0,47.2309,47.2563,47.1971,47.2478,18603.0
2020-10-16 12:10:00,55.84,55.87,55.82,55.85,9595.0,47.2309,47.2563,47.214,47.2394,9595.0
2020-10-16 12:15:00,55.86,55.86,55.81,55.83,7732.0,47.2478,47.2478,47.2055,47.2224,7732.0
2020-10-16 12:20:00,55.83,55.84,55.81,55.81,29459.0,47.2224,47.2309,47.2055,47.2055,29459.0
2020-10-16 12:25:00,55.82,55.93,55.82,55.92,22869.0,47.214,47.307,47.214,47.2986,22869.0
2020-10-16 12:30:00,55.91,55.92,55.82,55.83,7810.0,47.2901,47.2986,47.214,47.2224,7810.0
2020-10-16 12:35:00,55.84,55.88,55.83,55.87,8972.0,47.2309,47.2647,47.2224,47.2563,8972.0
2020-10-16 12:40:00,55.89,55.92,55.85,55.88,14241.0,47.2732,47.2986,47.2394,47.2647,14241.0
2020-10-16 12:45:00,55.87,55.9,55.83,55.84,8728.0,47.2563,47.2816,47.2224,47.2309,8728.0
2020-10-16 12:50:00,55.84,55.92,55.83,55.91,9100.0,47.2309,47.2986,47.2224,47.2901,9100.0
2020-10-16 12:55:00,55.92,55.98,55.91,55.97,7094.0,47.2986,47.3493,47.2901,47.3409,7094.0
2020-10-16 13:00:00,55.98,55.98,55.9,55.91,5802.0,47.3493,47.3493,47.2816,47.2901,5802.0
2020-10-16 13:05:00,55.91,55.91,55.85,55.87,8970.0,47.2901,47.2901,47.2394,47.2563,8970.0
2020-10-16 13:10:00,55.87,55.92,55.86,55.91,9371.0,47.2563,47.2986,47.2478,47.2901,9371.0
2020-10-16 13:15:00,55.93,55.95,55.92,55.92,9210.0,47.307,47.3239,47.2986,47.2986,9210.0
2020-10-16 13:20:00,55.92,55.92,55.84,55.85,12570.0,47.2986,47.2986,47.2309,47.2394,12570.0
2020-10-16 13:25:00,55.86,55.87,55.83,55.84,9269.0,47.2478,47.2563,47.2224,47.2309,9269.0
2020-10-16 13:30:00,55.84,55.86,55.8,55.84,11768.0,47.2309,47.2478,47.1971,47.2309,11768.0
2020-10-16 13:35:00,55.85,55.9,55.84,55.84,23621.0,47.2394,47.2816,47.2309,47.2309,23621.0
2020-10-16 13:40:00,55.84,55.87,55.83,55.85,6885.0,47.2309,47.2563,47.2224,47.2394,6885.0
2020-10-16 13:45:00,55.85,55.87,55.83,55.87,12832.0,47.2394,47.2563,47.2224,47.2563,12832.0
2020-10-16 13:50:00,55.87,55.9,55.85,55.85,10415.0,47.2563,47.2816,47.2394,47.2394,10415.0
2020-10-16 13:55:00,55.85,55.92,55.84,55.9,12037.0,47.2394,47.2986,47.2309,47.2816,12037.0
2020-10-16 14:00:00,55.9,55.91,55.81,55.82,14777.0,47.2816,47.2901,47.2055,47.214,14777.0
2020-10-16 14:05:00,55.83,55.96,55.83,55.94,17429.0,47.2224,47.3324,47.2224,47.3155,17429.0
2020-10-16 14:10:00,55.94,55.97,55.9,55.95,10155.0,47.3155,47.3409,47.2816,47.3239,10155.0
2020-10-16 14:15:00,55.95,56.0,55.94,55.96,36618.0,47.3239,47.3662,47.3155,47.3324,36618.0
2020-10-16 14:20:00,55.96,56.0,55.96,55.98,12604.0,47.3324,47.3662,47.3324,47.3493,12604.0
2020-10-16 14:25:00,55.98,56.03,55.97,56.02,16102.0,47.3493,47.3916,47.3409,47.3831,16102.0
2020-10-16 14:30:00,56.02,56.06,56.01,56.05,23901.0,47.3831,47.417,47.3747,47.4085,23901.0
2020-10-16 14:35:00,56.05,56.08,56.03,56.07,9648.0,47.4085,47.4339,47.3916,47.4254,9648.0
2020-10-16 14:40:00,56.06,56.1,56.06,56.1,13151.0,47.417,47.4508,47.417,47.4508,13151.0
2020-10-16 14:45:00,56.1,56.12,55.98,56.0,14685.0,47.4508,47.4677,47.3493,47.3662,14685.0
2020-10-16 14:50:00,56.0,56.08,55.99,56.08,22993.0,47.3662,47.4339,47.3578,47.4339,22993.0
2020-10-16 14:55:00,56.08,56.09,55.97,55.98,28817.0,47.4339,47.4424,47.3409,47.3493,28817.0
2020-10-16 15:00:00,55.98,55.98,55.89,55.93,31020.0,47.3493,47.3493,47.2732,47.307,31020.0
2020-10-16 15:05:00,55.92,55.95,55.89,55.92,13290.0,47.2986,47.3239,47.2732,47.2986,13290.0
2020-10-16 15:10:00,55.92,55.93,55.89,55.9,10382.0,47.2986,47.307,47.2732,47.2816,10382.0
2020-10-16 15:15:00,55.89,55.92,55.84,55.87,18630.0,47.2732,47.2986,47.2309,47.2563,18630.0
2020-10-16 15:20:00,55.86,55.87,55.78,55.87,25081.0,47.2478,47.2563,47.1801,47.2563,25081.0
2020-10-16 15:25:00,55.87,55.95,55.83,55.88,57058.0,47.2563,47.3239,47.2224,47.2647,57058.0
2020-10-16 15:30:00,55.88,55.88,55.8,55.85,23692.0,47.2647,47.2647,47.1971,47.2394,23692.0
2020-10-16 15:35:00,55.85,55.86,55.76,55.78,25913.0,47.2394,47.2478,47.1632,47.1801,25913.0
2020-10-16 15:40:00,55.76,55.76,55.66,55.72,35734.0,47.1632,47.1632,47.0786,47.1294,35734.0
2020-10-16 15:45:00,55.7,55.78,55.7,55.76,50193.0,47.1125,47.1801,47.1125,47.1632,50193.0
2020-10-16 15:50:00,55.75,55.77,55.71,55.76,60659.0,47.1548,47.1717,47.1209,47.1632,60659.0
2020-10-16 15:55:00,55.76,55.84,55.74,55.79,117198.0,47.1632,47.2309,47.1463,47.1886,117198.0
2020-10-19 09:30:00,56.17,56.17,55.77,55.96,47957.0,47.51,47.51,47.1717,47.3324,47957.0
2020-10-19 09:35:00,55.97,56.27,55.96,56.16,18406.0,47.3409,47.5946,47.3324,47.5016,18406.0
2020-10-19 09:40:00,56.2,56.23,55.93,56.0,21376.0,47.5354,47.5608,47.307,47.3662,21376.0
2020-10-19 09:45:00,55.98,56.04,55.93,55.95,12501.0,47.3493,47.4001,47.307,47.3239,12501.0
2020-10-19 09:50:00,56.0,56.02,55.95,55.96,7624.0,47.3662,47.3831,47.3239,47.3324,7624.0
2020-10-19 09:55:00,55.92,55.95,55.82,55.82,10312.0,47.2986,47.3239,47.214,47.214,10312.0
2020-10-19 10:00:00,55.82,55.92,55.75,55.86,10254.0,47.214,47.2986,47.1548,47.2478,10254.0
2020-10-19 10:05:00,55.86,55.86,55.66,55.66,8296.0,47.2478,47.2478,47.0786,47.0786,8296.0
2020-10-19 10:10:00,55.63,55.78,55.61,55.71,13170.0,47.0533,47.1801,47.0364,47.1209,13170.0
2020-10-19 10:15:00,55.69,55.84,55.69,55.84,4577.0,47.104,47.2309,47.104,47.2309,4577.0
2020-10-19 10:20:00,55.82,55.86,55.8,55.8,5331.0,47.214,47.2478,47.1971,47.1971,5331.0
2020-10-19 10:25:00,55.8,55.83,55.7,55.81,8131.0,47.1971,47.2224,47.1125,47.2055,8131.0
2020-10-19 10:30:00,55.81,55.82,55.75,55.8,10073.0,47.2055,47.214,47.1548,47.1971,10073.0
2020-10-19 10:35:00,55.8,55.81,55.76,55.79,24115.0,47.1971,47.2055,47.1632,47.1886,24115.0
2020-10-19 10:40:00,55.8,55.9,55.78,55.78,29609.0,47.1971,47.2816,47.1801,47.1801,29609.0
2020-10-19 10:45:00,55.78,55.92,55.71,55.85,12509.0,47.1801,47.2986,47.1209,47.2394,12509.0
2020-10-19 10:50:00,55.84,55.95,55.83,55.88,16563.0,47.2309,47.3239,47.2224,47.2647,16563.0
2020-10-19 10:55:00,55.88,55.96,55.87,55.94,11772.0,47.2647,47.3324,47.2563,47.3155,11772.0
2020-10-19 11:00:00,55.94,56.0,55.93,55.94,13668.0,47.3155,47.3662,47.307,47.3155,13668.0
2020-10-19 11:05:00,55.94,55.95,55.84,55.84,10669.0,47.3155,47.3239,47.2309,47.2309,10669.0
2020-10-19 11:10:00,55.85,55.89,55.83,55.87,9931.0,47.2394,47.2732,47.2224,47.2563,9931.0
2020-10-19 11:15:00,55.87,55.88,55.8,55.83,14417.0,47.2563,47.2647,47.1971,47.2224,14417.0
2020-10-19 11:20:00,55.82,55.85,55.72,55.8,9064.0,47.214,47.2394,47.1294,47.1971,9064.0
2020-10-19 11:25:00,55.8,55.85,55.78,55.81,19312.0,47.1971,47.2394,47.1801,47.2055,19312.0
2020-10-19 11:30:00,55.82,55.83,55.78,55.83,8484.0,47.214,47.2224,47.1801,47.2224,8484.0
2020-10-19 11:35:00,55.86,55.91,55.84,55.89,8538.0,47.2478,47.2901,47.2309,47.2732,8538.0
2020-10-19 11:40:00,55.89,55.91,55.87,55.88,13041.0,47.2732,47.2901,47.2563,47.2647,13041.0
2020-10-19 11:45:00,55.9,55.9,55.8,55.83,9795.0,47.2816,47.2816,47.1971,47.2224,9795.0
2020-10-19 11:50:00,55.83,55.94,55.83,55.88,14663.0,47.2224,47.3155,47.2224,47.2647,14663.0
2020-10-19 11:55:00,55.87,55.98,55.87,55.98,6529.0,47.2563,47.3493,47.2563,47.3493,6529.0
2020-10-19 12:00:00,55.97,55.99,55.89,55.96,11775.0,47.3409,47.3578,47.2732,47.3324,11775.0
2020-10-19 12:05:00,55.94,55.97,55.9,55.94,8889.0,47.3155,47.3409,47.2816,47.3155,8889.0
2020-10-19 12:10:00,55.94,55.95,55.79,55.86,7650.0,47.3155,47.3239,47.1886,47.2478,7650.0
2020-10-19 12:15:00,55.87,55.95,55.87,55.94,9199.0,47.2563,47.3239,47.2563,47.3155,9199.0
2020-10-19 12:20:00,55.94,55.95,55.89,55.92,11256.0,47.3155,47.3239,47.2732,47.2986,11256.0
2020-10-19 12:25:00,55.93,55.93,55.86,55.89,3525.0,47.307,47.307,47.2478,47.2732,3525.0
2020-10-19 12:30:00,55.91,55.96,55.89,55.91,9184.0,47.2901,47.3324,47.2732,47.2901,9184.0
2020-10-19 12:35:00,55.91,55.95,55.88,55.89,3609.0,47.2901,47.3239,47.2647,47.2732,3609.0
2020-10-19 12:40:00,55.87,55.9,55.85,55.88,3722.0,47.2563,47.2816,47.2394,47.2647,3722.0
2020-10-19 12:45:00,55.89,55.89,55.83,55.84,5267.0,47.2732,47.2732,47.2224,47.2309,5267.0
2020-10-19 12:50:00,55.83,55.85,55.8,55.81,3528.0,47.2224,47.2394,47.1971,47.2055,3528.0
2020-10-19 12:55:00,55.81,55.83,55.72,55.72,9796.0,47.2055,47.2224,47.1294,47.1294,9796.0
2020-10-19 13:00:00,55.72,55.73,55.62,55.64,6694.0,47.1294,47.1379,47.0448,47.0617,6694.0
2020-10-19 13:05:00,55.62,55.69,55.6,55.66,6733.0,47.0448,47.104,47.0279,47.0786,6733.0
2020-10-19 13:10:00,55.66,55.67,55.62,55.66,3327.0,47.0786,47.0871,47.0448,47.0786,3327.0
2020-10-19 13:15:00,55.66,55.68,55.65,55.65,1560.0,47.0786,47.0956,47.0702,47.0702,1560.0
2020-10-19 13:20:00,55.68,55.69,55.64,55.65,1937.0,47.0956,47.104,47.0617,47.0702,1937.0
2020-10-19 13:25:00,55.65,55.66,55.6,55.62,10238.0,47.0702,47.0786,47.0279,47.0448,10238.0
2020-10-19 13:30:00,55.63,55.63,55.52,55.53,10057.0,47.0533,47.0533,46.9602,46.9687,10057.0
2020-10-19 13:35:00,55.54,55.56,55.47,55.47,8653.0,46.9771,46.9941,46.9179,46.9179,8653.0
2020-10-19 13:40:00,55.5,55.51,55.41,55.48,9203.0,46.9433,46.9518,46.8672,46.9264,9203.0
2020-10-19 13:45:00,55.48,55.5,55.42,55.47,9826.0,46.9264,46.9433,46.8756,46.9179,9826.0
2020-10-19 13:50:00,55.48,55.48,55.38,55.39,4428.0,46.9264,46.9264,46.8418,46.8503,4428.0
2020-10-19 13:55:00,55.39,55.45,55.33,55.36,25138.0,46.8503,46.901,46.7995,46.8249,25138.0
2020-10-19 14:00:00,55.33,55.35,55.23,55.23,8929.0,46.7995,46.8164,46.7149,46.7149,8929.0
2020-10-19 14:05:00,55.23,55.25,55.18,55.22,8909.0,46.7149,46.7319,46.6726,46.7065,8909.0
2020-10-19 14:10:00,55.21,55.26,55.19,55.23,5851.0,46.698,46.7403,46.6811,46.7149,5851.0
2020-10-19 14:15:00,55.24,55.31,55.23,55.24,19396.0,46.7234,46.7826,46.7149,46.7234,19396.0
2020-10-19 14:20:00,55.23,55.27,55.23,55.27,6062.0,46.7149,46.7488,46.7149,46.7488,6062.0
2020-10-19 14:25:00,55.26,55.29,55.22,55.29,7519.0,46.7403,46.7657,46.7065,46.7657,7519.0
2020-10-19 14:30:00,55.27,55.28,55.11,55.12,16868.0,46.7488,46.7572,46.6134,46.6219,16868.0
2020-10-19 14:35:00,55.13,55.16,55.07,55.09,11769.0,46.6304,46.6557,46.5796,46.5965,11769.0
2020-10-19 14:40:00,55.1,55.12,55.03,55.04,12626.0,46.605,46.6219,46.5458,46.5542,12626.0
2020-10-19 14:45:00,55.05,55.09,54.97,55.01,13834.0,46.5627,46.5965,46.495,46.5289,13834.0
2020-10-19 14:50:00,55.0,55.0,54.93,54.99,8487.0,46.5204,46.5204,46.4612,46.5119,8487.0
2020-10-19 14:55:00,55.0,55.1,54.96,54.97,18640.0,46.5204,46.605,46.4866,46.495,18640.0
2020-10-19 15:00:00,54.96,55.01,54.92,54.97,15146.0,46.4866,46.5289,46.4527,46.495,15146.0
2020-10-19 15:05:00,54.97,54.98,54.86,54.95,28556.0,46.495,46.5035,46.402,46.4781,28556.0
2020-10-19 15:10:00,54.94,55.02,54.91,54.98,16532.0,46.4697,46.5373,46.4443,46.5035,16532.0
2020-10-19 15:15:00,54.97,54.99,54.89,54.92,13959.0,46.495,46.5119,46.4274,46.4527,13959.0
2020-10-19 15:20:00,54.9,54.93,54.87,54.87,21733.0,46.4358,46.4612,46.4104,46.4104,21733.0
2020-10-19 15:25:00,54.87,54.97,54.86,54.96,15154.0,46.4104,46.495,46.402,46.4866,15154.0
2020-10-19 15:30:00,54.96,55.08,54.93,55.06,19614.0,46.4866,46.5881,46.4612,46.5712,19614.0
2020-10-19 15:35:00,55.05,55.14,55.05,55.14,18917.0,46.5627,46.6388,46.5627,46.6388,18917.0
2020-10-19 15:40:00,55.12,55.13,55.05,55.05,24939.0,46.6219,46.6304,46.5627,46.5627,24939.0
2020-10-19 15:45:00,55.06,55.08,55.03,55.08,20888.0,46.5712,46.5881,46.5458,46.5881,20888.0
2020-10-19 15:50:00,55.06,55.07,54.89,54.9,59666.0,46.5712,46.5796,46.4274,46.4358,59666.0
2020-10-19 15:55:00,54.92,55.05,54.86,54.91,118305.0,46.4527,46.5627,46.402,46.4443,118305.0
2020-10-20 09:30:00,55.26,55.33,55.01,55.18,57051.0,46.7403,46.7995,46.5289,46.6726,57051.0
2020-10-20 09:35:00,55.18,55.26,55.01,55.15,17000.0,46.6726,46.7403,46.5289,46.6473,17000.0
2020-10-20 09:40:00,55.13,55.36,55.09,55.13,23570.0,46.6304,46.8249,46.5965,46.6304,23570.0
2020-10-20 09:45:00,55.15,55.29,55.12,55.17,9748.0,46.6473,46.7657,46.6219,46.6642,9748.0
2020-10-20 09:50:00,55.18,55.18,55.0,55.06,14508.0,46.6726,46.6726,46.5204,46.5712,14508.0
2020-10-20 09:55:00,55.05,55.27,55.03,55.25,20300.0,46.5627,46.7488,46.5458,46.7319,20300.0
2020-10-20 10:00:00,55.25,55.34,55.19,55.25,25148.0,46.7319,46.808,46.6811,46.7319,25148.0
2020-10-20 10:05:00,55.27,55.4,55.24,55.38,23800.0,46.7488,46.8587,46.7234,46.8418,23800.0
2020-10-20 10:10:00,55.38,55.49,55.26,55.27,18280.0,46.8418,46.9349,46.7403,46.7488,18280.0
2020-10-20 10:15:00,55.25,55.36,55.22,55.28,9886.0,46.7319,46.8249,46.7065,46.7572,9886.0
2020-10-20 10:20:00,55.28,55.28,55.13,55.14,14334.0,46.7572,46.7572,46.6304,46.6388,14334.0
2020-10-20 10:25:00,55.14,55.22,55.13,55.22,22611.0,46.6388,46.7065,46.6304,46.7065,22611.0
2020-10-20 10:30:00,55.22,55.26,55.12,55.13,26333.0,46.7065,46.7403,46.6219,46.6304,26333.0
2020-10-20 10:35:00,55.12,55.15,55.08,55.12,21603.0,46.6219,46.6473,46.5881,46.6219,21603.0
2020-10-20 10:40:00,55.11,55.32,55.11,55.32,34581.0,46.6134,46.7911,46.6134,46.7911,34581.0
2020-10-20 10:45:00,55.32,55.34,55.2,55.31,40267.0,46.7911,46.808,46.6896,46.7826,40267.0
2020-10-20 10:50:00,55.32,55.36,55.26,55.28,6897.0,46.7911,46.8249,46.7403,46.7572,6897.0
2020-10-20 10:55:00,55.29,55.29,55.14,55.15,18232.0,46.7657,46.7657,46.6388,46.6473,18232.0
2020-10-20 11:00:00,55.15,55.15,55.03,55.15,30136.0,46.6473,46.6473,46.5458,46.6473,30136.0
2020-10-20 11:05:00,55.14,55.14,55.04,55.11,17950.0,46.6388,46.6388,46.5542,46.6134,17950.0
2020-10-20 11:10:00,55.1,55.18,55.1,55.18,14440.0,46.605,46.6726,46.605,46.6726,14440.0
2020-10-20 11:15:00,55.17,55.18,55.08,55.12,15006.0,46.6642,46.6726,46.5881,46.6219,15006.0
2020-10-20 11:20:00,55.11,55.11,55.06,55.07,19732.0,46.6134,46.6134,46.5712,46.5796,19732.0
2020-10-20 11:25:00,55.06,55.14,55.04,55.04,19541.0,46.5712,46.6388,46.5542,46.5542,19541.0
2020-10-20 11:30:00,55.06,55.06,54.94,54.99,16388.0,46.5712,46.5712,46.4697,46.5119,16388.0
2020-10-20 11:35:00,54.98,55.01,54.96,55.01,12223.0,46.5035,46.5289,46.4866,46.5289,12223.0
2020-10-20 11:40:00,55.01,55.08,54.99,55.08,13316.0,46.5289,46.5881,46.5119,46.5881,13316.0
2020-10-20 11:45:00,55.07,55.2,55.05,55.2,12445.0,46.5796,46.6896,46.5627,46.6896,12445.0
2020-10-20 11:50:00,55.2,55.2,55.14,55.15,6943.0,46.6896,46.6896,46.6388,46.6473,6943.0
2020-10-20 11:55:00,55.15,55.16,55.1,55.13,9166.0,46.6473,46.6557,46.605,46.6304,9166.0
2020-10-20 12:00:00,55.13,55.17,55.13,55.16,8664.0,46.6304,46.6642,46.6304,46.6557,8664.0
2020-10-20 12:05:00,55.18,55.2,55.14,55.15,7904.0,46.6726,46.6896,46.6388,46.6473,7904.0
2020-10-20 12:10:00,55.14,55.14,55.09,55.1,9728.0,46.6388,46.6388,46.5965,46.605,9728.0
2020-10-20 12:15:00,55.1,55.12,55.04,55.04,25643.0,46.605,46.6219,46.5542,46.5542,25643.0
2020-10-20 12:20:00,55.03,55.06,55.01,55.04,11093.0,46.5458,46.5712,46.5289,46.5542,11093.0
2020-10-20 12:25:00,55.04,55.05,55.0,55.02,14777.0,46.5542,46.5627,46.5204,46.5373,14777.0
2020-10-20 12:30:00,55.01,55.24,54.99,55.22,33517.0,46.5289,46.7234,46.5119,46.7065,33517.0
2020-10-20 12:35:00,55.22,55.31,55.19,55.31,27565.0,46.7065,46.7826,46.6811,46.7826,27565.0
2020-10-20 12:40:00,55.29,55.3,55.26,55.28,10485.0,46.7657,46.7741,46.7403,46.7572,10485.0
2020-10-20 12:45:00,55.28,55.31,55.24,55.24,9851.0,46.7572,46.7826,46.7234,46.7234,9851.0
2020-10-20 12:50:00,55.22,55.3,55.22,55.25,15390.0,46.7065,46.7741,46.7065,46.7319,15390.0
2020-10-20 12:55:00,55.27,55.37,55.25,55.37,9789.0,46.7488,46.8334,46.7319,46.8334,9789.0
2020-10-20 13:00:00,55.37,55.37,54.98,54.99,102397.0,46.8334,46.8334,46.5035,46.5119,102397.0
2020-10-20 13:05:00,54.98,55.06,54.91,54.91,48934.0,46.5035,46.5712,46.4443,46.4443,48934.0
2020-10-20 13:10:00,54.9,54.92,54.75,54.9,55574.0,46.4358,46.4527,46.3089,46.4358,55574.0
2020-10-20 13:15:00,54.9,54.95,54.82,54.88,16573.0,46.4358,46.4781,46.3682,46.4189,16573.0
2020-10-20 13:20:00,54.87,54.95,54.81,54.92,15394.0,46.4104,46.4781,46.3597,46.4527,15394.0
2020-10-20 13:25:00,54.92,55.08,54.89,55.02,44772.0,46.4527,46.5881,46.4274,46.5373,44772.0
2020-10-20 13:30:00,55.02,55.05,54.98,55.0,20472.0,46.5373,46.5627,46.5035,46.5204,20472.0
2020-10-20 13:35:00,55.0,55.05,55.0,55.01,9231.0,46.5204,46.5627,46.5204,46.5289,9231.0
2020-10-20 13:40:00,55.01,55.1,54.99,55.03,23890.0,46.5289,46.605,46.5119,46.5458,23890.0
2020-10-20 13:45:00,55.03,55.04,55.0,55.04,10885.0,46.5458,46.5542,46.5204,46.5542,10885.0
2020-10-20 13:50:00,55.04,55.04,55.0,55.01,13067.0,46.5542,46.5542,46.5204,46.5289,13067.0
2020-10-20 13:55:00,55.01,55.08,54.99,55.07,32842.0,46.5289,46.5881,46.5119,46.5796,32842.0
2020-10-20 14:00:00,55.07,55.07,55.04,55.05,18801.0,46.5796,46.5796,46.5542,46.5627,18801.0
2020-10-20 14:05:00,55.05,55.1,54.99,55.05,25106.0,46.5627,46.605,46.5119,46.5627,25106.0
2020-10-20 14:10:00,55.04,55.05,55.02,55.05,27015.0,46.5542,46.5627,46.5373,46.5627,27015.0
2020-10-20 14:15:00,55.07,55.07,55.0,55.02,22062.0,46.5796,46.5796,46.5204,46.5373,22062.0
2020-10-20 14:20:00,55.03,55.05,54.99,55.01,14618.0,46.5458,46.5627,46.5119,46.5289,14618.0
2020-10-20 14:25:00,55.01,55.02,54.92,54.92,18851.0,46.5289,46.5373,46.4527,46.4527,18851.0
2020-10-20 14:30:00,54.93,54.98,54.92,54.98,8860.0,46.4612,46.5035,46.4527,46.5035,8860.0
2020-10-20 14:35:00,54.97,54.97,54.85,54.85,9872.0,46.495,46.495,46.3935,46.3935,9872.0
2020-10-20 14:40:00,54.85,54.92,54.82,54.9,15574.0,46.3935,46.4527,46.3682,46.4358,15574.0
2020-10-20 14:45:00,54.91,54.92,54.88,54.9,5609.0,46.4443,46.4527,46.4189,46.4358,5609.0
2020-10-20 14:50:00,54.89,54.89,54.84,54.86,10892.0,46.4274,46.4274,46.3851,46.402,10892.0
2020-10-20 14:55:00,54.86,55.05,54.85,55.04,24877.0,46.402,46.5627,46.3935,46.5542,24877.0
2020-10-20 15:00:00,55.04,55.1,55.0,55.02,29811.0,46.5542,46.605,46.5204,46.5373,29811.0
2020-10-20 15:05:00,55.02,55.04,54.85,54.85,37670.0,46.5373,46.5542,46.3935,46.3935,37670.0
2020-10-20 15:10:00,54.86,54.87,54.76,54.79,62699.0,46.402,46.4104,46.3174,46.3428,62699.0
2020-10-20 15:15:00,54.79,54.8,54.64,54.78,44826.0,46.3428,46.3512,46.2159,46.3343,44826.0
2020-10-20 15:20:00,54.77,54.95,54.76,54.93,33259.0,46.3259,46.4781,46.3174,46.4612,33259.0
2020-10-20 15:25:00,54.91,54.92,54.86,54.89,17737.0,46.4443,46.4527,46.402,46.4274,17737.0
2020-10-20 15:30:00,54.88,54.9,54.81,54.83,23523.0,46.4189,46.4358,46.3597,46.3766,23523.0
2020-10-20 15:35:00,54.83,54.83,54.7,54.76,28790.0,46.3766,46.3766,46.2667,46.3174,28790.0
2020-10-20 15:40:00,54.77,54.92,54.76,54.88,23965.0,46.3259,46.4527,46.3174,46.4189,23965.0
2020-10-20 15:45:00,54.87,54.94,54.84,54.86,44362.0,46.4104,46.4697,46.3851,46.402,44362.0
2020-10-20 15:50:00,54.87,54.96,54.78,54.87,93182.0,46.4104,46.4866,46.3343,46.4104,93182.0
2020-10-20 15:55:00,54.87,54.98,54.64,54.68,368026.0,46.4104,46.5035,46.2159,46.2497,368026.0
2020-10-21 09:30:00,54.82,54.82,54.36,54.58,43128.0,46.3682,46.3682,45.9791,46.1652,43128.0
2020-10-21 09:35:00,54.57,54.63,54.31,54.32,16684.0,46.1567,46.2074,45.9368,45.9452,16684.0
2020-10-21 09:40:00,54.35,54.85,54.32,54.78,27799.0,45.9706,46.3935,45.9452,46.3343,27799.0
2020-10-21 09:45:00,54.78,54.92,54.71,54.82,13356.0,46.3343,46.4527,46.2751,46.3682,13356.0
2020-10-21 09:50:00,54.83,54.85,54.72,54.78,23571.0,46.3766,46.3935,46.2836,46.3343,23571.0
2020-10-21 09:55:00,54.78,54.8,54.74,54.78,13349.0,46.3343,46.3512,46.3005,46.3343,13349.0
2020-10-21 10:00:00,54.86,54.95,54.83,54.91,8420.0,46.402,46.4781,46.3766,46.4443,8420.0
2020-10-21 10:05:00,54.93,54.97,54.83,54.85,10170.0,46.4612,46.495,46.3766,46.3935,10170.0
2020-10-21 10:10:00,54.86,54.97,54.86,54.91,19118.0,46.402,46.495,46.402,46.4443,19118.0
2020-10-21 10:15:00,54.93,54.93,54.74,54.75,10274.0,46.4612,46.4612,46.3005,46.3089,10274.0
2020-10-21 10:20:00,54.75,54.84,54.73,54.76,23110.0,46.3089,46.3851,46.292,46.3174,23110.0
2020-10-21 10:25:00,54.76,54.78,54.67,54.69,8882.0,46.3174,46.3343,46.2413,46.2582,8882.0
2020-10-21 10:30:00,54.67,54.75,54.65,54.71,6843.0,46.2413,46.3089,46.2244,46.2751,6843.0
2020-10-21 10:35:00,54.72,54.73,54.64,54.71,8759.0,46.2836,46.292,46.2159,46.2751,8759.0
2020-10-21 10:40:00,54.72,54.73,54.65,54.69,19418.0,46.2836,46.292,46.2244,46.2582,19418.0
2020-10-21 10:45:00,54.66,54.68,54.57,54.57,9274.0,46.2328,46.2497,46.1567,46.1567,9274.0
2020-10-21 10:50:00,54.58,54.66,54.55,54.58,15598.0,46.1652,46.2328,46.1398,46.1652,15598.0
2020-10-21 10:55:00,54.57,54.62,54.53,54.61,33190.0,46.1567,46.199,46.1229,46.1905,33190.0
2020-10-21 11:00:00,54.6,54.76,54.6,54.76,26463.0,46.1821,46.3174,46.1821,46.3174,26463.0
2020-10-21 11:05:00,54.76,54.77,54.67,54.7,20851.0,46.3174,46.3259,46.2413,46.2667,20851.0
2020-10-21 11:10:00,54.7,54.7,54.48,54.6,28201.0,46.2667,46.2667,46.0806,46.1821,28201.0
2020-10-21 11:15:00,54.6,54.69,54.57,54.64,30656.0,46.1821,46.2582,46.1567,46.2159,30656.0
2020-10-21 11:20:00,54.63,54.63,54.49,54.58,20461.0,46.2074,46.2074,46.089,46.1652,20461.0
2020-10-21 11:25:00,54.58,54.83,54.56,54.8,14288.0,46.1652,46.3766,46.1482,46.3512,14288.0
2020-10-21 11:30:00,54.81,54.87,54.79,54.8,7579.0,46.3597,46.4104,46.3428,46.3512,7579.0
2020-10-21 11:35:00,54.8,54.84,54.77,54.79,16693.0,46.3512,46.3851,46.3259,46.3428,16693.0
2020-10-21 11:40:00,54.8,54.81,54.76,54.79,5042.0,46.3512,46.3597,46.3174,46.3428,5042.0
2020-10-21 11:45:00,54.8,54.84,54.78,54.82,9391.0,46.3512,46.3851,46.3343,46.3682,9391.0
2020-10-21 11:50:00,54.79,54.83,54.77,54.81,5592.0,46.3428,46.3766,46.3259,46.3597,5592.0
2020-10-21 11:55:00,54.81,54.82,54.71,54.75,31671.0,46.3597,46.3682,46.2751,46.3089,31671.0
2020-10-21 12:00:00,54.76,54.79,54.73,54.76,22642.0,46.3174,46.3428,46.292,46.3174,22642.0
2020-10-21 12:05:00,54.76,54.8,54.74,54.8,10000.0,46.3174,46.3512,46.3005,46.3512,10000.0
2020-10-21 12:10:00,54.8,54.8,54.73,54.77,20930.0,46.3512,46.3512,46.292,46.3259,20930.0
2020-10-21 12:15:00,54.78,54.79,54.72,54.73,17655.0,46.3343,46.3428,46.2836,46.292,17655.0
2020-10-21 12:20:00,54.73,55.0,54.73,54.93,23595.0,46.292,46.5204,46.292,46.4612,23595.0
2020-10-21 12:25:00,54.93,54.93,54.78,54.79,12033.0,46.4612,46.4612,46.3343,46.3428,12033.0
2020-10-21 12:30:00,54.8,54.8,54.68,54.68,16957.0,46.3512,46.3512,46.2497,46.2497,16957.0
2020-10-21 12:35:00,54.67,54.74,54.65,54.73,7704.0,46.2413,46.3005,46.2244,46.292,7704.0
2020-10-21 12:40:00,54.72,54.77,54.67,54.77,9543.0,46.2836,46.3259,46.2413,46.3259,9543.0
2020-10-21 12:45:00,54.78,54.78,54.62,54.62,11532.0,46.3343,46.3343,46.199,46.199,11532.0
2020-10-21 12:50:00,54.64,54.69,54.61,54.61,3300.0,46.2159,46.2582,46.1905,46.1905,3300.0
2020-10-21 12:55:00,54.6,54.7,54.58,54.66,8265.0,46.1821,46.2667,46.1652,46.2328,8265.0
2020-10-21 13:00:00,54.66,54.77,54.65,54.77,15231.0,46.2328,46.3259,46.2244,46.3259,15231.0
2020-10-21 13:05:00,54.75,54.76,54.72,54.74,8271.0,46.3089,46.3174,46.2836,46.3005,8271.0
2020-10-21 13:10:00,54.75,54.75,54.68,54.7,5746.0,46.3089,46.3089,46.2497,46.2667,5746.0
2020-10-21 13:15:00,54.71,54.77,54.7,54.76,11505.0,46.2751,46.3259,46.2667,46.3174,11505.0
2020-10-21 13:20:00,54.75,54.76,54.69,54.73,5837.0,46.3089,46.3174,46.2582,46.292,5837.0
2020-10-21 13:25:00,54.73,54.73,54.7,54.71,4777.0,46.292,46.292,46.2667,46.2751,4777.0
2020-10-21 13:30:00,54.71,54.78,54.65,54.78,36709.0,46.2751,46.3343,46.2244,46.3343,36709.0
2020-10-21 13:35:00,54.79,54.79,54.66,54.66,10133.0,46.3428,46.3428,46.2328,46.2328,10133.0
2020-10-21 13:40:00,54.68,54.71,54.61,54.67,26311.0,46.2497,46.2751,46.1905,46.2413,26311.0
2020-10-21 13:45:00,54.63,54.7,54.63,54.68,6655.0,46.2074,46.2667,46.2074,46.2497,6655.0
2020-10-21 13:50:00,54.69,54.74,54.68,54.68,6891.0,46.2582,46.3005,46.2497,46.2497,6891.0
2020-10-21 13:55:00,54.68,54.7,54.59,54.62,11177.0,46.2497,46.2667,46.1736,46.199,11177.0
2020-10-21 14:00:00,54.65,54.7,54.62,54.65,4388.0,46.2244,46.2667,46.199,46.2244,4388.0
2020-10-21 14:05:00,54.64,54.72,54.62,54.71,8483.0,46.2159,46.2836,46.199,46.2751,8483.0
2020-10-21 14:10:00,54.71,54.78,54.7,54.77,8126.0,46.2751,46.3343,46.2667,46.3259,8126.0
2020-10-21 14:15:00,54.77,54.79,54.73,54.75,10737.0,46.3259,46.3428,46.292,46.3089,10737.0
2020-10-21 14:20:00,54.76,54.78,54.73,54.77,11788.0,46.3174,46.3343,46.292,46.3259,11788.0
2020-10-21 14:25:00,54.77,54.8,54.74,54.74,9163.0,46.3259,46.3512,46.3005,46.3005,9163.0
2020-10-21 14:30:00,54.75,54.79,54.74,54.76,12300.0,46.3089,46.3428,46.3005,46.3174,12300.0
2020-10-21 14:35:00,54.77,54.85,54.76,54.85,18283.0,46.3259,46.3935,46.3174,46.3935,18283.0
2020-10-21 14:40:00,54.86,54.87,54.8,54.8,22309.0,46.402,46.4104,46.3512,46.3512,22309.0
2020-10-21 14:45:00,54.82,54.86,54.79,54.79,9962.0,46.3682,46.402,46.3428,46.3428,9962.0
2020-10-21 14:50:00,54.79,54.82,54.76,54.82,12641.0,46.3428,46.3682,46.3174,46.3682,12641.0
2020-10-21 14:55:00,54.83,54.86,54.82,54.84,17651.0,46.3766,46.402,46.3682,46.3851,17651.0
2020-10-21 15:00:00,54.84,54.89,54.81,54.82,15557.0,46.3851,46.4274,46.3597,46.3682,15557.0
2020-10-21 15:05:00,54.82,54.84,54.73,54.73,16000.0,46.3682,46.3851,46.292,46.292,16000.0
2020-10-21 15:10:00,54.73,54.75,54.71,54.74,11484.0,46.292,46.3089,46.2751,46.3005,11484.0
2020-10-21 15:15:00,54.75,54.76,54.69,54.76,13664.0,46.3089,46.3174,46.2582,46.3174,13664.0
2020-10-21 15:20:00,54.76,54.77,54.73,54.74,24275.0,46.3174,46.3259,46.292,46.3005,24275.0
2020-10-21 15:25:00,54.74,54.8,54.73,54.75,20751.0,46.3005,46.3512,46.292,46.3089,20751.0
2020-10-21 15:30:00,54.75,54.75,54.65,54.71,35073.0,46.3089,46.3089,46.2244,46.2751,35073.0
2020-10-21 15:35:00,54.72,54.75,54.68,54.68,24319.0,46.2836,46.3089,46.2497,46.2497,24319.0
2020-10-21 15:40:00,54.67,54.72,54.64,54.68,50564.0,46.2413,46.2836,46.2159,46.2497,50564.0
2020-10-21 15:45:00,54.67,54.7,54.52,54.54,62099.0,46.2413,46.2667,46.1144,46.1313,62099.0
2020-10-21 15:50:00,54.55,54.57,54.52,54.54,93103.0,46.1398,46.1567,46.1144,46.1313,93103.0
2020-10-21 15:55:00,54.55,54.55,54.38,54.44,221882.0,46.1398,46.1398,45.996,46.0467,221882.0
2020-10-22 09:30:00,54.66,54.76,54.49,54.74,24136.0,46.2328,46.3174,46.089,46.3005,24136.0
2020-10-22 09:35:00,54.7,54.84,54.66,54.75,16689.0,46.2667,46.3851,46.2328,46.3089,16689.0
2020-10-22 09:40:00,54.74,54.91,54.7,54.9,7166.0,46.3005,46.4443,46.2667,46.4358,7166.0
2020-10-22 09:45:00,54.9,54.97,54.85,54.94,21711.0,46.4358,46.495,46.3935,46.4697,21711.0
2020-10-22 09:50:00,54.92,54.92,54.82,54.9,14583.0,46.4527,46.4527,46.3682,46.4358,14583.0
2020-10-22 09:55:00,54.93,54.99,54.9,54.95,10857.0,46.4612,46.5119,46.4358,46.4781,10857.0
2020-10-22 10:00:00,54.99,55.14,54.97,54.99,17959.0,46.5119,46.6388,46.495,46.5119,17959.0
2020-10-22 10:05:00,55.0,55.04,54.9,54.94,17488.0,46.5204,46.5542,46.4358,46.4697,17488.0
2020-10-22 10:10:00,54.95,54.98,54.85,54.86,7235.0,46.4781,46.5035,46.3935,46.402,7235.0
2020-10-22 10:15:00,54.82,54.85,54.71,54.72,4491.0,46.3682,46.3935,46.2751,46.2836,4491.0
2020-10-22 10:20:00,54.71,54.71,54.59,54.63,3244.0,46.2751,46.2751,46.1736,46.2074,3244.0
2020-10-22 10:25:00,54.53,54.53,54.4,54.47,12462.0,46.1229,46.1229,46.0129,46.0721,12462.0
2020-10-22 10:30:00,54.49,54.49,54.29,54.3,9236.0,46.089,46.089,45.9199,45.9283,9236.0
2020-10-22 10:35:00,54.31,54.35,54.28,54.29,108500.0,45.9368,45.9706,45.9114,45.9199,108500.0
2020-10-22 10:40:00,54.28,54.4,54.26,54.34,25282.0,45.9114,46.0129,45.8945,45.9622,25282.0
2020-10-22 10:45:00,54.35,54.39,54.3,54.39,18139.0,45.9706,46.0044,45.9283,46.0044,18139.0
2020-10-22 10:50:00,54.4,54.58,54.35,54.55,23811.0,46.0129,46.1652,45.9706,46.1398,23811.0
2020-10-22 10:55:00,54.52,54.7,54.52,54.66,12295.0,46.1144,46.2667,46.1144,46.2328,12295.0
2020-10-22 11:00:00,54.7,54.75,54.59,54.7,10484.0,46.2667,46.3089,46.1736,46.2667,10484.0
2020-10-22 11:05:00,54.69,54.69,54.56,54.69,11531.0,46.2582,46.2582,46.1482,46.2582,11531.0
2020-10-22 11:10:00,54.68,54.85,54.68,54.85,18251.0,46.2497,46.3935,46.2497,46.3935,18251.0
2020-10-22 11:15:00,54.86,54.86,54.63,54.65,12781.0,46.402,46.402,46.2074,46.2244,12781.0
2020-10-22 11:20:00,54.66,54.78,54.65,54.77,15296.0,46.2328,46.3343,46.2244,46.3259,15296.0
2020-10-22 11:25:00,54.75,54.83,54.74,54.78,15056.0,46.3089,46.3766,46.3005,46.3343,15056.0
2020-10-22 11:30:00,54.78,54.78,54.69,54.71,17103.0,46.3343,46.3343,46.2582,46.2751,17103.0
2020-10-22 11:35:00,54.67,54.72,54.62,54.64,7010.0,46.2413,46.2836,46.199,46.2159,7010.0
2020-10-22 11:40:00,54.62,54.8,54.6,54.76,9688.0,46.199,46.3512,46.1821,46.3174,9688.0
2020-10-22 11:45:00,54.78,54.85,54.75,54.79,9393.0,46.3343,46.3935,46.3089,46.3428,9393.0
2020-10-22 11:50:00,54.8,54.85,54.7,54.7,8255.0,46.3512,46.3935,46.2667,46.2667,8255.0
2020-10-22 11:55:00,54.71,54.74,54.65,54.73,9233.0,46.2751,46.3005,46.2244,46.292,9233.0
2020-10-22 12:00:00,54.73,54.78,54.66,54.66,10332.0,46.292,46.3343,46.2328,46.2328,10332.0
2020-10-22 12:05:00,54.69,54.73,54.61,54.66,11726.0,46.2582,46.292,46.1905,46.2328,11726.0
2020-10-22 12:10:00,54.66,54.71,54.65,54.67,5764.0,46.2328,46.2751,46.2244,46.2413,5764.0
2020-10-22 12:15:00,54.69,54.73,54.67,54.68,8907.0,46.2582,46.292,46.2413,46.2497,8907.0
2020-10-22 12:20:00,54.66,54.72,54.66,54.69,6433.0,46.2328,46.2836,46.2328,46.2582,6433.0
2020-10-22 12:25:00,54.67,54.7,54.64,54.68,8470.0,46.2413,46.2667,46.2159,46.2497,8470.0
2020-10-22 12:30:00,54.66,54.68,54.61,54.63,10219.0,46.2328,46.2497,46.1905,46.2074,10219.0
2020-10-22 12:35:00,54.62,54.72,54.6,54.72,6153.0,46.199,46.2836,46.1821,46.2836,6153.0
2020-10-22 12:40:00,54.7,54.71,54.61,54.67,10242.0,46.2667,46.2751,46.1905,46.2413,10242.0
2020-10-22 12:45:00,54.67,54.81,54.66,54.8,7927.0,46.2413,46.3597,46.2328,46.3512,7927.0
2020-10-22 12:50:00,54.82,54.83,54.79,54.81,10447.0,46.3682,46.3766,46.3428,46.3597,10447.0
2020-10-22 12:55:00,54.82,54.91,54.82,54.89,9614.0,46.3682,46.4443,46.3682,46.4274,9614.0
2020-10-22 13:00:00,54.89,54.91,54.87,54.88,2900.0,46.4274,46.4443,46.4104,46.4189,2900.0
2020-10-22 13:05:00,54.88,54.89,54.82,54.82,13979.0,46.4189,46.4274,46.3682,46.3682,13979.0
2020-10-22 13:10:00,54.82,54.89,54.8,54.87,18500.0,46.3682,46.4274,46.3512,46.4104,18500.0
2020-10-22 13:15:00,54.85,54.87,54.73,54.82,34743.0,46.3935,46.4104,46.292,46.3682,34743.0
2020-10-22 13:20:00,54.8,54.8,54.7,54.71,4863.0,46.3512,46.3512,46.2667,46.2751,4863.0
2020-10-22 13:25:00,54.72,54.75,54.69,54.72,9532.0,46.2836,46.3089,46.2582,46.2836,9532.0
2020-10-22 13:30:00,54.73,54.75,54.71,54.75,9664.0,46.292,46.3089,46.2751,46.3089,9664.0
2020-10-22 13:35:00,54.75,54.78,54.75,54.76,8051.0,46.3089,46.3343,46.3089,46.3174,8051.0
2020-10-22 13:40:00,54.76,54.79,54.71,54.76,5900.0,46.3174,46.3428,46.2751,46.3174,5900.0
2020-10-22 13:45:00,54.75,54.83,54.74,54.83,5810.0,46.3089,46.3766,46.3005,46.3766,5810.0
2020-10-22 13:50:00,54.83,54.93,54.81,54.88,24417.0,46.3766,46.4612,46.3597,46.4189,24417.0
2020-10-22 13:55:00,54.88,54.88,54.79,54.79,12465.0,46.4189,46.4189,46.3428,46.3428,12465.0
2020-10-22 14:00:00,54.81,54.86,54.79,54.83,9402.0,46.3597,46.402,46.3428,46.3766,9402.0
2020-10-22 14:05:00,54.83,54.84,54.8,54.81,8261.0,46.3766,46.3851,46.3512,46.3597,8261.0
2020-10-22 14:10:00,54.8,54.81,54.73,54.73,9085.0,46.3512,46.3597,46.292,46.292,9085.0
2020-10-22 14:15:00,54.74,54.86,54.73,54.86,12033.0,46.3005,46.402,46.292,46.402,12033.0
2020-10-22 14:20:00,54.86,54.91,54.84,54.9,11549.0,46.402,46.4443,46.3851,46.4358,11549.0
2020-10-22 14:25:00,54.91,54.91,54.83,54.83,7908.0,46.4443,46.4443,46.3766,46.3766,7908.0
2020-10-22 14:30:00,54.83,54.83,54.78,54.8,10469.0,46.3766,46.3766,46.3343,46.3512,10469.0
2020-10-22 14:35:00,54.8,54.82,54.75,54.75,9000.0,46.3512,46.3682,46.3089,46.3089,9000.0
2020-10-22 14:40:00,54.75,54.77,54.69,54.71,16694.0,46.3089,46.3259,46.2582,46.2751,16694.0
2020-10-22 14:45:00,54.68,54.71,54.67,54.69,14739.0,46.2497,46.2751,46.2413,46.2582,14739.0
2020-10-22 14:50:00,54.69,54.72,54.67,54.7,11770.0,46.2582,46.2836,46.2413,46.2667,11770.0
2020-10-22 14:55:00,54.71,54.74,54.71,54.74,9825.0,46.2751,46.3005,46.2751,46.3005,9825.0
2020-10-22 15:00:00,54.74,54.75,54.71,54.74,7046.0,46.3005,46.3089,46.2751,46.3005,7046.0
2020-10-22 15:05:00,54.73,54.74,54.68,54.71,10874.0,46.292,46.3005,46.2497,46.2751,10874.0
2020-10-22 15:10:00,54.72,54.74,54.7,54.73,5845.0,46.2836,46.3005,46.2667,46.292,5845.0
2020-10-22 15:15:00,54.74,54.81,54.74,54.81,7563.0,46.3005,46.3597,46.3005,46.3597,7563.0
2020-10-22 15:20:00,54.84,54.84,54.81,54.84,6944.0,46.3851,46.3851,46.3597,46.3851,6944.0
2020-10-22 15:25:00,54.84,54.9,54.83,54.9,15053.0,46.3851,46.4358,46.3766,46.4358,15053.0
2020-10-22 15:30:00,54.9,55.05,54.89,55.04,44511.0,46.4358,46.5627,46.4274,46.5542,44511.0
2020-10-22 15:35:00,55.0,55.03,54.94,54.94,15799.0,46.5204,46.5458,46.4697,46.4697,15799.0
2020-10-22 15:40:00,54.94,54.98,54.93,54.96,17046.0,46.4697,46.5035,46.4612,46.4866,17046.0
2020-10-22 15:45:00,54.95,54.96,54.85,54.86,30807.0,46.4781,46.4866,46.3935,46.402,30807.0
2020-10-22 15:50:00,54.87,54.92,54.85,54.9,34661.0,46.4104,46.4527,46.3935,46.4358,34661.0
2020-10-22 15:55:00,54.9,54.91,54.7,54.77,89813.0,46.4358,46.4443,46.2667,46.3259,89813.0
2020-10-23 09:30:00,55.0,55.05,54.69,54.95,58569.0,46.5204,46.5627,46.2582,46.4781,58569.0
2020-10-23 09:35:00,54.98,55.03,54.91,54.95,27993.0,46.5035,46.5458,46.4443,46.4781,27993.0
2020-10-23 09:40:00,54.95,54.95,54.76,54.79,6726.0,46.4781,46.4781,46.3174,46.3428,6726.0
2020-10-23 09:45:00,54.78,54.78,54.53,54.56,11542.0,46.3343,46.3343,46.1229,46.1482,11542.0
2020-10-23 09:50:00,54.55,54.6,54.47,54.51,13272.0,46.1398,46.1821,46.0721,46.1059,13272.0
2020-10-23 09:55:00,54.5,54.53,54.43,54.5,25896.0,46.0975,46.1229,46.0383,46.0975,25896.0
2020-10-23 10:00:00,54.49,54.49,54.34,54.41,33514.0,46.089,46.089,45.9622,46.0214,33514.0
2020-10-23 10:05:00,54.41,54.41,54.26,54.34,5626.0,46.0214,46.0214,45.8945,45.9622,5626.0
2020-10-23 10:10:00,54.35,54.38,54.31,54.33,138845.0,45.9706,45.996,45.9368,45.9537,138845.0
2020-10-23 10:15:00,54.33,54.33,54.22,54.27,70399.0,45.9537,45.9537,45.8607,45.9029,70399.0
2020-10-23 10:20:00,54.26,54.33,54.16,54.21,13383.0,45.8945,45.9537,45.8099,45.8522,13383.0
2020-10-23 10:25:00,54.23,54.32,54.2,54.29,5824.0,45.8691,45.9452,45.8437,45.9199,5824.0
2020-10-23 10:30:00,54.29,54.48,54.27,54.43,13747.0,45.9199,46.0806,45.9029,46.0383,13747.0
2020-10-23 10:35:00,54.43,54.47,54.31,54.47,8666.0,46.0383,46.0721,45.9368,46.0721,8666.0
2020-10-23 10:40:00,54.49,54.53,54.31,54.32,25662.0,46.089,46.1229,45.9368,45.9452,25662.0
2020-10-23 10:45:00,54.32,54.32,54.07,54.12,72502.0,45.9452,45.9452,45.7338,45.7761,72502.0
2020-10-23 10:50:00,54.13,54.21,54.11,54.16,38769.0,45.7845,45.8522,45.7676,45.8099,38769.0
2020-10-23 10:55:00,54.12,54.25,54.09,54.18,28637.0,45.7761,45.886,45.7507,45.8268,28637.0
2020-10-23 11:00:00,54.19,54.19,54.06,54.13,9814.0,45.8353,45.8353,45.7253,45.7845,9814.0
2020-10-23 11:05:00,54.14,54.14,54.06,54.13,22372.0,45.793,45.793,45.7253,45.7845,22372.0
2020-10-23 11:10:00,54.14,54.2,54.12,54.16,7936.0,45.793,45.8437,45.7761,45.8099,7936.0
2020-10-23 11:15:00,54.16,54.23,54.15,54.2,29604.0,45.8099,45.8691,45.8014,45.8437,29604.0
2020-10-23 11:20:00,54.19,54.19,54.07,54.07,12258.0,45.8353,45.8353,45.7338,45.7338,12258.0
2020-10-23 11:25:00,54.07,54.14,54.05,54.12,8438.0,45.7338,45.793,45.7169,45.7761,8438.0
2020-10-23 11:30:00,54.14,54.18,54.11,54.17,13681.0,45.793,45.8268,45.7676,45.8184,13681.0
2020-10-23 11:35:00,54.17,54.21,54.12,54.14,14144.0,45.8184,45.8522,45.7761,45.793,14144.0
2020-10-23 11:40:00,54.13,54.23,54.12,54.15,74738.0,45.7845,45.8691,45.7761,45.8014,74738.0
2020-10-23 11:45:00,54.15,54.2,54.1,54.19,14549.0,45.8014,45.8437,45.7592,45.8353,14549.0
2020-10-23 11:50:00,54.2,54.24,54.16,54.24,14498.0,45.8437,45.8776,45.8099,45.8776,14498.0
2020-10-23 11:55:00,54.25,54.31,54.25,54.29,16280.0,45.886,45.9368,45.886,45.9199,16280.0
2020-10-23 12:00:00,54.28,54.3,54.27,54.28,5470.0,45.9114,45.9283,45.9029,45.9114,5470.0
2020-10-23 12:05:00,54.29,54.35,54.28,54.32,5782.0,45.9199,45.9706,45.9114,45.9452,5782.0
2020-10-23 12:10:00,54.3,54.32,54.22,54.24,9878.0,45.9283,45.9452,45.8607,45.8776,9878.0
2020-10-23 12:15:00,54.23,54.25,54.11,54.17,16029.0,45.8691,45.886,45.7676,45.8184,16029.0
2020-10-23 12:20:00,54.16,54.16,54.06,54.13,7800.0,45.8099,45.8099,45.7253,45.7845,7800.0
2020-10-23 12:25:00,54.14,54.17,54.13,54.15,3200.0,45.793,45.8184,45.7845,45.8014,3200.0
2020-10-23 12:30:00,54.15,54.2,54.12,54.19,3806.0,45.8014,45.8437,45.7761,45.8353,3806.0
2020-10-23 12:35:00,54.17,54.18,54.17,54.18,1176.0,45.8184,45.8268,45.8184,45.8268,1176.0
2020-10-23 12:40:00,54.18,54.25,54.15,54.23,14435.0,45.8268,45.886,45.8014,45.8691,14435.0
2020-10-23 12:45:00,54.22,54.26,54.21,54.23,3236.0,45.8607,45.8945,45.8522,45.8691,3236.0
2020-10-23 12:50:00,54.23,54.3,54.22,54.28,7400.0,45.8691,45.9283,45.8607,45.9114,7400.0
2020-10-23 12:55:00,54.29,54.29,54.16,54.16,10206.0,45.9199,45.9199,45.8099,45.8099,10206.0
2020-10-23 13:00:00,54.15,54.17,54.11,54.16,21866.0,45.8014,45.8184,45.7676,45.8099,21866.0
2020-10-23 13:05:00,54.15,54.17,54.14,54.15,6425.0,45.8014,45.8184,45.793,45.8014,6425.0
2020-10-23 13:10:00,54.15,54.15,54.08,54.1,16606.0,45.8014,45.8014,45.7422,45.7592,16606.0
2020-10-23 13:15:00,54.1,54.2,54.09,54.2,15623.0,45.7592,45.8437,45.7507,45.8437,15623.0
2020-10-23 13:20:00,54.21,54.28,54.2,54.23,11130.0,45.8522,45.9114,45.8437,45.8691,11130.0
2020-10-23 13:25:00,54.22,54.25,54.19,54.2,10775.0,45.8607,45.886,45.8353,45.8437,10775.0
2020-10-23 13:30:00,54.21,54.25,54.2,54.22,10132.0,45.8522,45.886,45.8437,45.8607,10132.0
2020-10-23 13:35:00,54.22,54.24,54.15,54.16,10884.0,45.8607,45.8776,45.8014,45.8099,10884.0
2020-10-23 13:40:00,54.18,54.18,54.11,54.12,9825.0,45.8268,45.8268,45.7676,45.7761,9825.0
2020-10-23 13:45:00,54.12,54.14,54.1,54.14,10361.0,45.7761,45.793,45.7592,45.793,10361.0
2020-10-23 13:50:00,54.14,54.16,54.1,54.11,18006.0,45.793,45.8099,45.7592,45.7676,18006.0
2020-10-23 13:55:00,54.12,54.16,54.08,54.16,14916.0,45.7761,45.8099,45.7422,45.8099,14916.0
2020-10-23 14:00:00,54.18,54.2,54.13,54.18,4656.0,45.8268,45.8437,45.7845,45.8268,4656.0
2020-10-23 14:05:00,54.18,54.24,54.17,54.18,7282.0,45.8268,45.8776,45.8184,45.8268,7282.0
2020-10-23 14:10:00,54.17,54.18,54.14,54.16,7048.0,45.8184,45.8268,45.793,45.8099,7048.0
2020-10-23 14:15:00,54.16,54.26,54.15,54.24,27759.0,45.8099,45.8945,45.8014,45.8776,27759.0
2020-10-23 14:20:00,54.23,54.26,54.2,54.21,15347.0,45.8691,45.8945,45.8437,45.8522,15347.0
2020-10-23 14:25:00,54.2,54.21,54.14,54.2,13612.0,45.8437,45.8522,45.793,45.8437,13612.0
2020-10-23 14:30:00,54.22,54.38,54.17,54.36,120165.0,45.8607,45.996,45.8184,45.9791,120165.0
2020-10-23 14:35:00,54.38,54.39,54.35,54.35,23427.0,45.996,46.0044,45.9706,45.9706,23427.0
2020-10-23 14:40:00,54.35,54.38,54.35,54.37,16791.0,45.9706,45.996,45.9706,45.9875,16791.0
2020-10-23 14:45:00,54.39,54.44,54.37,54.42,10512.0,46.0044,46.0467,45.9875,46.0298,10512.0
2020-10-23 14:50:00,54.43,54.43,54.39,54.41,8469.0,46.0383,46.0383,46.0044,46.0214,8469.0
2020-10-23 14:55:00,54.41,54.43,54.38,54.39,8263.0,46.0214,46.0383,45.996,46.0044,8263.0
2020-10-23 15:00:00,54.39,54.48,54.39,54.45,14117.0,46.0044,46.0806,46.0044,46.0552,14117.0
2020-10-23 15:05:00,54.44,54.44,54.41,54.43,11419.0,46.0467,46.0467,46.0214,46.0383,11419.0
2020-10-23 15:10:00,54.44,54.5,54.41,54.46,13275.0,46.0467,46.0975,46.0214,46.0637,13275.0
2020-10-23 15:15:00,54.45,54.47,54.42,54.46,8681.0,46.0552,46.0721,46.0298,46.0637,8681.0
2020-10-23 15:20:00,54.47,54.47,54.43,54.44,9964.0,46.0721,46.0721,46.0383,46.0467,9964.0
2020-10-23 15:25:00,54.45,54.48,54.41,54.47,23062.0,46.0552,46.0806,46.0214,46.0721,23062.0
2020-10-23 15:30:00,54.47,54.51,54.44,54.5,35457.0,46.0721,46.1059,46.0467,46.0975,35457.0
2020-10-23 15:35:00,54.51,54.57,54.45,54.55,34380.0,46.1059,46.1567,46.0552,46.1398,34380.0
2020-10-23 15:40:00,54.56,54.72,54.54,54.7,49102.0,46.1482,46.2836,46.1313,46.2667,49102.0
2020-10-23 15:45:00,54.7,54.7,54.62,54.66,35303.0,46.2667,46.2667,46.199,46.2328,35303.0
2020-10-23 15:50:00,54.66,54.69,54.58,54.67,84475.0,46.2328,46.2582,46.1652,46.2413,84475.0
2020-10-23 15:55:00,54.68,54.68,54.57,54.63,147210.0,46.2497,46.2497,46.1567,46.2074,147210.0
2020-10-26 09:30:00,54.14,54.47,54.08,54.11,45869.0,45.793,46.0721,45.7422,45.7676,45869.0
2020-10-26 09:35:00,54.11,54.2,54.01,54.07,20347.0,45.7676,45.8437,45.683,45.7338,20347.0
2020-10-26 09:40:00,54.07,54.07,53.77,53.77,29845.0,45.7338,45.7338,45.48,45.48,29845.0
2020-10-26 09:45:00,53.78,53.82,53.71,53.72,68121.0,45.4885,45.5223,45.4293,45.4377,68121.0
2020-10-26 09:50:00,53.72,53.92,53.65,53.87,21443.0,45.4377,45.6069,45.3785,45.5646,21443.0
2020-10-26 09:55:00,53.85,54.0,53.85,53.94,7915.0,45.5477,45.6746,45.5477,45.6238,7915.0
2020-10-26 10:00:00,53.93,53.93,53.69,53.9,27682.0,45.6154,45.6154,45.4124,45.59,27682.0
2020-10-26 10:05:00,53.92,53.98,53.85,53.97,20557.0,45.6069,45.6577,45.5477,45.6492,20557.0
2020-10-26 10:10:00,54.0,54.16,53.95,54.14,21678.0,45.6746,45.8099,45.6323,45.793,21678.0
2020-10-26 10:15:00,54.11,54.29,54.11,54.24,36126.0,45.7676,45.9199,45.7676,45.8776,36126.0
2020-10-26 10:20:00,54.25,54.28,53.94,53.94,24678.0,45.886,45.9114,45.6238,45.6238,24678.0
2020-10-26 10:25:00,53.97,54.03,53.89,54.01,18732.0,45.6492,45.6999,45.5815,45.683,18732.0
2020-10-26 10:30:00,53.97,54.01,53.84,53.94,13639.0,45.6492,45.683,45.5392,45.6238,13639.0
2020-10-26 10:35:00,53.95,53.95,53.74,53.84,31512.0,45.6323,45.6323,45.4547,45.5392,31512.0
2020-10-26 10:40:00,53.83,53.92,53.81,53.81,17517.0,45.5308,45.6069,45.5139,45.5139,17517.0
2020-10-26 10:45:00,53.84,53.87,53.66,53.74,42190.0,45.5392,45.5646,45.387,45.4547,42190.0
2020-10-26 10:50:00,53.75,53.76,53.64,53.65,30883.0,45.4631,45.4716,45.3701,45.3785,30883.0
2020-10-26 10:55:00,53.67,53.7,53.55,53.64,29903.0,45.3955,45.4208,45.294,45.3701,29903.0
2020-10-26 11:00:00,53.65,53.65,53.27,53.36,103324.0,45.3785,45.3785,45.0571,45.1332,103324.0
2020-10-26 11:05:00,53.36,53.46,53.28,53.36,32479.0,45.1332,45.2178,45.0656,45.1332,32479.0
2020-10-26 11:10:00,53.39,53.42,53.29,53.32,23439.0,45.1586,45.184,45.074,45.0994,23439.0
2020-10-26 11:15:00,53.31,53.31,53.12,53.15,20334.0,45.091,45.091,44.9302,44.9556,20334.0
2020-10-26 11:20:00,53.13,53.42,53.11,53.42,20968.0,44.9387,45.184,44.9218,45.184,20968.0
2020-10-26 11:25:00,53.4,53.4,53.2,53.23,21165.0,45.1671,45.1671,44.9979,45.0233,21165.0
2020-10-26 11:30:00,53.21,53.25,53.12,53.19,19355.0,45.0064,45.0402,44.9302,44.9895,19355.0
2020-10-26 11:35:00,53.2,53.32,53.16,53.31,27215.0,44.9979,45.0994,44.9641,45.091,27215.0
2020-10-26 11:40:00,53.3,53.36,53.26,53.3,18106.0,45.0825,45.1332,45.0487,45.0825,18106.0
2020-10-26 11:45:00,53.32,53.44,53.31,53.43,32965.0,45.0994,45.2009,45.091,45.1925,32965.0
2020-10-26 11:50:00,53.41,53.47,53.33,53.47,29454.0,45.1755,45.2263,45.1079,45.2263,29454.0
2020-10-26 11:55:00,53.47,53.53,53.42,53.52,26411.0,45.2263,45.277,45.184,45.2686,26411.0
2020-10-26 12:00:00,53.53,53.54,53.49,53.52,13246.0,45.277,45.2855,45.2432,45.2686,13246.0
2020-10-26 12:05:00,53.54,53.54,53.36,53.36,14771.0,45.2855,45.2855,45.1332,45.1332,14771.0
2020-10-26 12:10:00,53.34,53.39,53.26,53.34,16160.0,45.1163,45.1586,45.0487,45.1163,16160.0
2020-10-26 12:15:00,53.34,53.36,53.28,53.29,17216.0,45.1163,45.1332,45.0656,45.074,17216.0
2020-10-26 12:20:00,53.28,53.33,53.23,53.26,16315.0,45.0656,45.1079,45.0233,45.0487,16315.0
2020-10-26 12:25:00,53.26,53.28,53.19,53.21,12990.0,45.0487,45.0656,44.9895,45.0064,12990.0
2020-10-26 12:30:00,53.2,53.23,53.12,53.21,21452.0,44.9979,45.0233,44.9302,45.0064,21452.0
2020-10-26 12:35:00,53.23,53.25,53.16,53.17,14538.0,45.0233,45.0402,44.9641,44.9725,14538.0
2020-10-26 12:40:00,53.16,53.19,53.11,53.15,18172.0,44.9641,44.9895,44.9218,44.9556,18172.0
2020-10-26 12:45:00,53.15,53.19,53.1,53.19,11470.0,44.9556,44.9895,44.9133,44.9895,11470.0
2020-10-26 12:50:00,53.2,53.24,53.13,53.16,16458.0,44.9979,45.0317,44.9387,44.9641,16458.0
2020-10-26 12:55:00,53.15,53.15,53.1,53.12,35921.0,44.9556,44.9556,44.9133,44.9302,35921.0
2020-10-26 13:00:00,53.09,53.13,53.05,53.1,8595.0,44.9049,44.9387,44.871,44.9133,8595.0
2020-10-26 13:05:00,53.11,53.13,53.02,53.05,8081.0,44.9218,44.9387,44.8457,44.871,8081.0
2020-10-26 13:10:00,53.07,53.08,53.02,53.02,4655.0,44.888,44.8964,44.8457,44.8457,4655.0
2020-10-26 13:15:00,53.02,53.02,52.9,52.91,25147.0,44.8457,44.8457,44.7442,44.7526,25147.0
2020-10-26 13:20:00,52.92,52.93,52.86,52.9,8316.0,44.7611,44.7695,44.7103,44.7442,8316.0
2020-10-26 13:25:00,52.88,52.9,52.81,52.84,13607.0,44.7273,44.7442,44.668,44.6934,13607.0
2020-10-26 13:30:00,52.8,52.85,52.73,52.79,67169.0,44.6596,44.7019,44.6004,44.6511,67169.0
2020-10-26 13:35:00,52.78,52.88,52.73,52.85,30896.0,44.6427,44.7273,44.6004,44.7019,30896.0
2020-10-26 13:40:00,52.86,52.89,52.8,52.83,56692.0,44.7103,44.7357,44.6596,44.685,56692.0
2020-10-26 13:45:00,52.82,52.84,52.71,52.84,59729.0,44.6765,44.6934,44.5835,44.6934,59729.0
2020-10-26 13:50:00,52.82,52.94,52.81,52.87,75578.0,44.6765,44.778,44.668,44.7188,75578.0
2020-10-26 13:55:00,52.88,52.88,52.81,52.88,31249.0,44.7273,44.7273,44.668,44.7273,31249.0
2020-10-26 14:00:00,52.89,52.98,52.85,52.98,24349.0,44.7357,44.8118,44.7019,44.8118,24349.0
2020-10-26 14:05:00,52.99,53.11,52.99,53.05,26645.0,44.8203,44.9218,44.8203,44.871,26645.0
2020-10-26 14:10:00,53.06,53.08,52.97,52.97,13030.0,44.8795,44.8964,44.8034,44.8034,13030.0
2020-10-26 14:15:00,52.97,53.0,52.92,52.97,14193.0,44.8034,44.8287,44.7611,44.8034,14193.0
2020-10-26 14:20:00,52.96,53.01,52.92,52.97,9227.0,44.7949,44.8372,44.7611,44.8034,9227.0
2020-10-26 14:25:00,52.97,53.03,52.93,53.03,33714.0,44.8034,44.8541,44.7695,44.8541,33714.0
2020-10-26 14:30:00,53.02,53.02,52.94,52.98,28019.0,44.8457,44.8457,44.778,44.8118,28019.0
2020-10-26 14:35:00,52.98,52.98,52.92,52.94,19305.0,44.8118,44.8118,44.7611,44.778,19305.0
2020-10-26 14:40:00,52.94,52.99,52.92,52.93,22920.0,44.778,44.8203,44.7611,44.7695,22920.0
2020-10-26 14:45:00,52.93,52.93,52.86,52.9,15329.0,44.7695,44.7695,44.7103,44.7442,15329.0
2020-10-26 14:50:00,52.9,52.97,52.87,52.9,16566.0,44.7442,44.8034,44.7188,44.7442,16566.0
2020-10-26 14:55:00,52.92,52.96,52.82,52.82,15232.0,44.7611,44.7949,44.6765,44.6765,15232.0
2020-10-26 15:00:00,52.82,52.84,52.77,52.78,15580.0,44.6765,44.6934,44.6342,44.6427,15580.0
2020-10-26 15:05:00,52.78,52.79,52.68,52.72,30568.0,44.6427,44.6511,44.5581,44.5919,30568.0
2020-10-26 15:10:00,52.72,52.79,52.7,52.73,27521.0,44.5919,44.6511,44.575,44.6004,27521.0
2020-10-26 15:15:00,52.73,52.75,52.68,52.69,38722.0,44.6004,44.6173,44.5581,44.5665,38722.0
2020-10-26 15:20:00,52.69,52.75,52.68,52.72,34698.0,44.5665,44.6173,44.5581,44.5919,34698.0
2020-10-26 15:25:00,52.71,52.74,52.68,52.72,23032.0,44.5835,44.6088,44.5581,44.5919,23032.0
2020-10-26 15:30:00,52.72,52.81,52.65,52.77,40189.0,44.5919,44.668,44.5327,44.6342,40189.0
2020-10-26 15:35:00,52.77,52.81,52.71,52.81,34340.0,44.6342,44.668,44.5835,44.668,34340.0
2020-10-26 15:40:00,52.8,52.86,52.68,52.75,39229.0,44.6596,44.7103,44.5581,44.6173,39229.0
2020-10-26 15:45:00,52.75,52.77,52.68,52.75,65528.0,44.6173,44.6342,44.5581,44.6173,65528.0
2020-10-26 15:50:00,52.75,52.8,52.74,52.8,94820.0,44.6173,44.6596,44.6088,44.6596,94820.0
2020-10-26 15:55:00,52.8,52.98,52.76,52.84,237695.0,44.6596,44.8118,44.6258,44.6934,237695.0
2020-10-27 09:30:00,52.93,53.19,52.8,52.8,60071.0,44.7695,44.9895,44.6596,44.6596,60071.0
2020-10-27 09:35:00,52.79,52.96,52.76,52.79,25587.0,44.6511,44.7949,44.6258,44.6511,25587.0
2020-10-27 09:40:00,52.85,52.85,52.51,52.63,14994.0,44.7019,44.7019,44.4143,44.5158,14994.0
2020-10-27 09:45:00,52.65,52.85,52.61,52.78,17902.0,44.5327,44.7019,44.4989,44.6427,17902.0
2020-10-27 09:50:00,52.77,52.79,52.69,52.75,17106.0,44.6342,44.6511,44.5665,44.6173,17106.0
2020-10-27 09:55:00,52.73,52.74,52.56,52.65,16809.0,44.6004,44.6088,44.4566,44.5327,16809.0
2020-10-27 10:00:00,52.61,52.68,52.48,52.57,26130.0,44.4989,44.5581,44.3889,44.465,26130.0
2020-10-27 10:05:00,52.56,52.6,52.51,52.55,11276.0,44.4566,44.4904,44.4143,44.4481,11276.0
2020-10-27 10:10:00,52.57,52.72,52.5,52.5,67286.0,44.465,44.5919,44.4058,44.4058,67286.0
2020-10-27 10:15:00,52.5,52.5,52.32,52.32,54937.0,44.4058,44.4058,44.2536,44.2536,54937.0
2020-10-27 10:20:00,52.32,52.38,52.25,52.33,79878.0,44.2536,44.3043,44.1944,44.262,79878.0
2020-10-27 10:25:00,52.33,52.35,52.22,52.25,27628.0,44.262,44.279,44.169,44.1944,27628.0
2020-10-27 10:30:00,52.26,52.3,52.22,52.24,56275.0,44.2028,44.2367,44.169,44.1859,56275.0
2020-10-27 10:35:00,52.24,52.25,52.18,52.21,47288.0,44.1859,44.1944,44.1352,44.1605,47288.0
2020-10-27 10:40:00,52.2,52.21,52.14,52.18,23077.0,44.1521,44.1605,44.1013,44.1352,23077.0
2020-10-27 10:45:00,52.18,52.2,52.15,52.18,80505.0,44.1352,44.1521,44.1098,44.1352,80505.0
2020-10-27 10:50:00,52.18,52.19,52.06,52.09,56384.0,44.1352,44.1436,44.0337,44.059,56384.0
2020-10-27 10:55:00,52.09,52.12,52.05,52.07,27190.0,44.059,44.0844,44.0252,44.0421,27190.0
2020-10-27 11:00:00,52.07,52.1,52.02,52.09,23946.0,44.0421,44.0675,43.9998,44.059,23946.0
2020-10-27 11:05:00,52.1,52.18,52.1,52.17,29837.0,44.0675,44.1352,44.0675,44.1267,29837.0
2020-10-27 11:10:00,52.16,52.39,52.16,52.35,44112.0,44.1183,44.3128,44.1183,44.279,44112.0
2020-10-27 11:15:00,52.36,52.36,52.26,52.26,22240.0,44.2874,44.2874,44.2028,44.2028,22240.0
2020-10-27 11:20:00,52.26,52.31,52.26,52.3,29801.0,44.2028,44.2451,44.2028,44.2367,29801.0
2020-10-27 11:25:00,52.29,52.32,52.26,52.28,60051.0,44.2282,44.2536,44.2028,44.2198,60051.0
2020-10-27 11:30:00,52.27,52.31,52.21,52.26,39306.0,44.2113,44.2451,44.1605,44.2028,39306.0
2020-10-27 11:35:00,52.27,52.3,52.17,52.22,37637.0,44.2113,44.2367,44.1267,44.169,37637.0
2020-10-27 11:40:00,52.22,52.24,52.03,52.2,87219.0,44.169,44.1859,44.0083,44.1521,87219.0
2020-10-27 11:45:00,52.22,52.31,52.22,52.29,28963.0,44.169,44.2451,44.169,44.2282,28963.0
2020-10-27 11:50:00,52.29,52.3,52.13,52.17,63650.0,44.2282,44.2367,44.0929,44.1267,63650.0
2020-10-27 11:55:00,52.19,52.28,52.15,52.16,95962.0,44.1436,44.2198,44.1098,44.1183,95962.0
2020-10-27 12:00:00,52.19,52.19,52.08,52.15,57857.0,44.1436,44.1436,44.0506,44.1098,57857.0
2020-10-27 12:05:00,52.16,52.16,52.03,52.08,52606.0,44.1183,44.1183,44.0083,44.0506,52606.0
2020-10-27 12:10:00,52.08,52.09,51.9,51.98,62668.0,44.0506,44.059,43.8983,43.966,62668.0
2020-10-27 12:15:00,51.99,52.18,51.96,52.18,17276.0,43.9745,44.1352,43.9491,44.1352,17276.0
2020-10-27 12:20:00,52.19,52.32,52.17,52.29,104633.0,44.1436,44.2536,44.1267,44.2282,104633.0
2020-10-27 12:25:00,52.28,52.29,52.06,52.11,14484.0,44.2198,44.2282,44.0337,44.076,14484.0
2020-10-27 12:30:00,52.1,52.12,52.02,52.07,19485.0,44.0675,44.0844,43.9998,44.0421,19485.0
2020-10-27 12:35:00,52.07,52.13,52.05,52.11,11908.0,44.0421,44.0929,44.0252,44.076,11908.0
2020-10-27 12:40:00,52.1,52.13,52.0,52.01,20942.0,44.0675,44.0929,43.9829,43.9914,20942.0
2020-10-27 12:45:00,52.01,52.11,52.0,52.07,18431.0,43.9914,44.076,43.9829,44.0421,18431.0
2020-10-27 12:50:00,52.07,52.08,52.01,52.02,18368.0,44.0421,44.0506,43.9914,43.9998,18368.0
2020-10-27 12:55:00,52.02,52.03,51.97,51.98,18926.0,43.9998,44.0083,43.9575,43.966,18926.0
2020-10-27 13:00:00,51.97,52.04,51.9,52.03,21458.0,43.9575,44.0168,43.8983,44.0083,21458.0
2020-10-27 13:05:00,52.03,52.09,51.96,51.97,25523.0,44.0083,44.059,43.9491,43.9575,25523.0
2020-10-27 13:10:00,51.97,52.01,51.92,51.95,38770.0,43.9575,43.9914,43.9153,43.9406,38770.0
2020-10-27 13:15:00,51.96,51.98,51.91,51.91,19078.0,43.9491,43.966,43.9068,43.9068,19078.0
2020-10-27 13:20:00,51.92,52.07,51.9,52.07,37363.0,43.9153,44.0421,43.8983,44.0421,37363.0
2020-10-27 13:25:00,52.07,52.24,52.05,52.24,27516.0,44.0421,44.1859,44.0252,44.1859,27516.0
2020-10-27 13:30:00,52.25,52.27,52.14,52.15,18317.0,44.1944,44.2113,44.1013,44.1098,18317.0
2020-10-27 13:35:00,52.14,52.15,52.0,52.01,21809.0,44.1013,44.1098,43.9829,43.9914,21809.0
2020-10-27 13:40:00,52.02,52.04,51.99,52.03,15605.0,43.9998,44.0168,43.9745,44.0083,15605.0
2020-10-27 13:45:00,52.03,52.05,51.98,52.03,20758.0,44.0083,44.0252,43.966,44.0083,20758.0
2020-10-27 13:50:00,52.03,52.07,52.01,52.05,11769.0,44.0083,44.0421,43.9914,44.0252,11769.0
2020-10-27 13:55:00,52.03,52.04,51.98,51.98,21268.0,44.0083,44.0168,43.966,43.966,21268.0
2020-10-27 14:00:00,51.99,52.14,51.98,52.14,16098.0,43.9745,44.1013,43.966,44.1013,16098.0
2020-10-27 14:05:00,52.14,52.18,52.11,52.18,14681.0,44.1013,44.1352,44.076,44.1352,14681.0
2020-10-27 14:10:00,52.18,52.23,52.17,52.2,25890.0,44.1352,44.1775,44.1267,44.1521,25890.0
2020-10-27 14:15:00,52.19,52.21,52.03,52.04,23797.0,44.1436,44.1605,44.0083,44.0168,23797.0
2020-10-27 14:20:00,52.02,52.17,52.02,52.17,27350.0,43.9998,44.1267,43.9998,44.1267,27350.0
2020-10-27 14:25:00,52.16,52.17,52.05,52.05,23415.0,44.1183,44.1267,44.0252,44.0252,23415.0
2020-10-27 14:30:00,52.04,52.07,51.95,52.0,49742.0,44.0168,44.0421,43.9406,43.9829,49742.0
2020-10-27 14:35:00,52.01,52.11,52.01,52.02,24918.0,43.9914,44.076,43.9914,43.9998,24918.0
2020-10-27 14:40:00,52.03,52.07,52.01,52.01,14325.0,44.0083,44.0421,43.9914,43.9914,14325.0
2020-10-27 14:45:00,52.01,52.04,51.98,52.0,22408.0,43.9914,44.0168,43.966,43.9829,22408.0
2020-10-27 14:50:00,52.0,52.01,51.94,51.97,17766.0,43.9829,43.9914,43.9322,43.9575,17766.0
2020-10-27 14:55:00,51.97,51.98,51.92,51.95,15919.0,43.9575,43.966,43.9153,43.9406,15919.0
2020-10-27 15:00:00,51.96,52.04,51.94,51.96,37041.0,43.9491,44.0168,43.9322,43.9491,37041.0
2020-10-27 15:05:00,51.95,51.97,51.91,51.93,16875.0,43.9406,43.9575,43.9068,43.9237,16875.0
2020-10-27 15:10:00,51.93,51.94,51.89,51.91,21423.0,43.9237,43.9322,43.8899,43.9068,21423.0
2020-10-27 15:15:00,51.91,51.97,51.86,51.97,45946.0,43.9068,43.9575,43.8645,43.9575,45946.0
2020-10-27 15:20:00,51.97,52.15,51.97,52.1,40212.0,43.9575,44.1098,43.9575,44.0675,40212.0
2020-10-27 15:25:00,52.07,52.12,52.05,52.1,33773.0,44.0421,44.0844,44.0252,44.0675,33773.0
2020-10-27 15:30:00,52.1,52.11,52.06,52.1,42184.0,44.0675,44.076,44.0337,44.0675,42184.0
2020-10-27 15:35:00,52.09,52.13,52.06,52.1,48755.0,44.059,44.0929,44.0337,44.0675,48755.0
2020-10-27 15:40:00,52.1,52.11,51.99,52.0,40726.0,44.0675,44.076,43.9745,43.9829,40726.0
2020-10-27 15:45:00,52.0,52.02,51.94,51.96,71405.0,43.9829,43.9998,43.9322,43.9491,71405.0
2020-10-27 15:50:00,51.95,52.02,51.87,52.0,96527.0,43.9406,43.9998,43.873,43.9829,96527.0
2020-10-27 15:55:00,51.99,51.99,51.87,51.87,135429.0,43.9745,43.9745,43.873,43.873,135429.0
2020-10-28 09:30:00,50.82,50.82,49.75,50.2,169422.0,42.9849,42.9849,42.0798,42.4604,169422.0
2020-10-28 09:35:00,50.2,50.73,50.0,50.35,53350.0,42.4604,42.9087,42.2913,42.5873,53350.0
2020-10-28 09:40:00,50.38,50.56,50.05,50.21,92865.0,42.6127,42.7649,42.3336,42.4689,92865.0
2020-10-28 09:45:00,50.19,50.48,49.92,50.33,110078.0,42.452,42.6973,42.2236,42.5704,110078.0
2020-10-28 09:50:00,50.37,50.66,50.19,50.36,96757.0,42.6042,42.8495,42.452,42.5958,96757.0
2020-10-28 09:55:00,50.39,50.41,50.17,50.23,69404.0,42.6211,42.6381,42.4351,42.4858,69404.0
2020-10-28 10:00:00,50.26,50.46,50.21,50.28,70130.0,42.5112,42.6804,42.4689,42.5281,70130.0
2020-10-28 10:05:00,50.24,50.31,50.15,50.18,47569.0,42.4943,42.5535,42.4181,42.4435,47569.0
2020-10-28 10:10:00,50.15,50.21,49.98,49.99,29270.0,42.4181,42.4689,42.2744,42.2828,29270.0
2020-10-28 10:15:00,50.01,50.07,49.83,49.86,56221.0,42.2997,42.3505,42.1475,42.1729,56221.0
2020-10-28 10:20:00,49.84,49.86,49.61,49.65,67623.0,42.1559,42.1729,41.9614,41.9952,67623.0
2020-10-28 10:25:00,49.64,49.71,49.43,49.54,64639.0,41.9868,42.046,41.8092,41.9022,64639.0
2020-10-28 10:30:00,49.53,49.89,49.4,49.89,85105.0,41.8937,42.1982,41.7838,42.1982,85105.0
2020-10-28 10:35:00,49.87,49.88,49.64,49.68,42680.0,42.1813,42.1898,41.9868,42.0206,42680.0
2020-10-28 10:40:00,49.71,49.75,49.62,49.68,34630.0,42.046,42.0798,41.9699,42.0206,34630.0
2020-10-28 10:45:00,49.65,49.75,49.63,49.68,34385.0,41.9952,42.0798,41.9783,42.0206,34385.0
2020-10-28 10:50:00,49.68,49.74,49.65,49.68,54665.0,42.0206,42.0714,41.9952,42.0206,54665.0
2020-10-28 10:55:00,49.68,49.77,49.66,49.76,40656.0,42.0206,42.0967,42.0037,42.0883,40656.0
2020-10-28 11:00:00,49.75,49.95,49.71,49.94,57866.0,42.0798,42.249,42.046,42.2405,57866.0
2020-10-28 11:05:00,49.95,50.06,49.88,49.99,42212.0,42.249,42.342,42.1898,42.2828,42212.0
2020-10-28 11:10:00,49.99,50.01,49.9,50.0,33812.0,42.2828,42.2997,42.2067,42.2913,33812.0
2020-10-28 11:15:00,50.0,50.12,49.96,50.09,23467.0,42.2913,42.3928,42.2574,42.3674,23467.0
2020-10-28 11:20:00,50.09,50.12,50.01,50.02,19373.0,42.3674,42.3928,42.2997,42.3082,19373.0
2020-10-28 11:25:00,50.02,50.03,49.89,50.01,25583.0,42.3082,42.3166,42.1982,42.2997,25583.0
2020-10-28 11:30:00,50.03,50.04,49.85,49.94,55854.0,42.3166,42.3251,42.1644,42.2405,55854.0
2020-10-28 11:35:00,49.95,50.21,49.95,50.18,24721.0,42.249,42.4689,42.249,42.4435,24721.0
2020-10-28 11:40:00,50.18,50.45,50.18,50.44,29318.0,42.4435,42.6719,42.4435,42.6634,29318.0
2020-10-28 11:45:00,50.43,50.65,50.41,50.5,35546.0,42.655,42.8411,42.6381,42.7142,35546.0
2020-10-28 11:50:00,50.52,50.66,50.42,50.61,25112.0,42.7311,42.8495,42.6465,42.8072,25112.0
2020-10-28 11:55:00,50.6,50.66,50.49,50.57,25965.0,42.7988,42.8495,42.7057,42.7734,25965.0
2020-10-28 12:00:00,50.54,50.72,50.53,50.7,21532.0,42.748,42.9003,42.7396,42.8834,21532.0
2020-10-28 12:05:00,50.7,50.96,50.68,50.84,41809.0,42.8834,43.1033,42.8664,43.0018,41809.0
2020-10-28 12:10:00,50.84,50.98,50.81,50.93,56745.0,43.0018,43.1202,42.9764,43.0779,56745.0
2020-10-28 12:15:00,50.91,50.95,50.81,50.81,23582.0,43.061,43.0948,42.9764,42.9764,23582.0
2020-10-28 12:20:00,50.85,50.85,50.7,50.8,14409.0,43.0102,43.0102,42.8834,42.9679,14409.0
2020-10-28 12:25:00,50.8,50.88,50.78,50.84,40385.0,42.9679,43.0356,42.951,43.0018,40385.0
2020-10-28 12:30:00,50.84,50.85,50.71,50.75,13093.0,43.0018,43.0102,42.8918,42.9256,13093.0
2020-10-28 12:35:00,50.75,50.77,50.45,50.47,16593.0,42.9256,42.9426,42.6719,42.6888,16593.0
2020-10-28 12:40:00,50.45,50.46,50.28,50.41,12723.0,42.6719,42.6804,42.5281,42.6381,12723.0
2020-10-28 12:45:00,50.41,50.42,50.25,50.27,16626.0,42.6381,42.6465,42.5027,42.5196,16626.0
2020-10-28 12:50:00,50.27,50.35,50.2,50.33,16726.0,42.5196,42.5873,42.4604,42.5704,16726.0
2020-10-28 12:55:00,50.34,50.37,50.2,50.35,13296.0,42.5789,42.6042,42.4604,42.5873,13296.0
2020-10-28 13:00:00,50.35,50.42,50.34,50.41,6057.0,42.5873,42.6465,42.5789,42.6381,6057.0
2020-10-28 13:05:00,50.38,50.45,50.35,50.37,6339.0,42.6127,42.6719,42.5873,42.6042,6339.0
2020-10-28 13:10:00,50.36,50.39,50.31,50.37,10623.0,42.5958,42.6211,42.5535,42.6042,10623.0
2020-10-28 13:15:00,50.37,50.49,50.35,50.49,15883.0,42.6042,42.7057,42.5873,42.7057,15883.0
2020-10-28 13:20:00,50.47,50.49,50.39,50.45,18080.0,42.6888,42.7057,42.6211,42.6719,18080.0
2020-10-28 13:25:00,50.44,50.59,50.4,50.58,11070.0,42.6634,42.7903,42.6296,42.7819,11070.0
2020-10-28 13:30:00,50.57,50.59,50.5,50.59,9774.0,42.7734,42.7903,42.7142,42.7903,9774.0
2020-10-28 13:35:00,50.59,50.65,50.56,50.57,7276.0,42.7903,42.8411,42.7649,42.7734,7276.0
2020-10-28 13:40:00,50.58,50.6,50.49,50.51,9225.0,42.7819,42.7988,42.7057,42.7226,9225.0
2020-10-28 13:45:00,50.53,50.54,50.42,50.49,26487.0,42.7396,42.748,42.6465,42.7057,26487.0
2020-10-28 13:50:00,50.48,50.5,50.44,50.48,11306.0,42.6973,42.7142,42.6634,42.6973,11306.0
2020-10-28 13:55:00,50.5,50.56,50.37,50.45,17239.0,42.7142,42.7649,42.6042,42.6719,17239.0
2020-10-28 14:00:00,50.45,50.46,50.35,50.39,11207.0,42.6719,42.6804,42.5873,42.6211,11207.0
2020-10-28 14:05:00,50.4,50.41,50.35,50.37,10815.0,42.6296,42.6381,42.5873,42.6042,10815.0
2020-10-28 14:10:00,50.39,50.4,50.3,50.31,12913.0,42.6211,42.6296,42.545,42.5535,12913.0
2020-10-28 14:15:00,50.32,50.4,50.31,50.37,16121.0,42.5619,42.6296,42.5535,42.6042,16121.0
2020-10-28 14:20:00,50.38,50.51,50.37,50.51,12370.0,42.6127,42.7226,42.6042,42.7226,12370.0
2020-10-28 14:25:00,50.53,50.66,50.5,50.63,19932.0,42.7396,42.8495,42.7142,42.8241,19932.0
2020-10-28 14:30:00,50.63,50.78,50.59,50.7,45253.0,42.8241,42.951,42.7903,42.8834,45253.0
2020-10-28 14:35:00,50.71,50.71,50.46,50.48,10591.0,42.8918,42.8918,42.6804,42.6973,10591.0
2020-10-28 14:40:00,50.48,50.54,50.42,50.47,10666.0,42.6973,42.748,42.6465,42.6888,10666.0
2020-10-28 14:45:00,50.46,50.55,50.42,50.48,11143.0,42.6804,42.7565,42.6465,42.6973,11143.0
2020-10-28 14:50:00,50.51,50.53,50.36,50.37,13550.0,42.7226,42.7396,42.5958,42.6042,13550.0
2020-10-28 14:55:00,50.37,50.49,50.34,50.42,15228.0,42.6042,42.7057,42.5789,42.6465,15228.0
2020-10-28 15:00:00,50.43,50.44,50.32,50.36,15245.0,42.655,42.6634,42.5619,42.5958,15245.0
2020-10-28 15:05:00,50.37,50.45,50.36,50.43,8392.0,42.6042,42.6719,42.5958,42.655,8392.0
2020-10-28 15:10:00,50.43,50.47,50.36,50.37,16747.0,42.655,42.6888,42.5958,42.6042,16747.0
2020-10-28 15:15:00,50.37,50.4,50.33,50.4,25168.0,42.6042,42.6296,42.5704,42.6296,25168.0
2020-10-28 15:20:00,50.38,50.63,50.37,50.63,15048.0,42.6127,42.8241,42.6042,42.8241,15048.0
2020-10-28 15:25:00,50.61,50.65,50.55,50.59,21864.0,42.8072,42.8411,42.7565,42.7903,21864.0
2020-10-28 15:30:00,50.59,50.73,50.59,50.72,18020.0,42.7903,42.9087,42.7903,42.9003,18020.0
2020-10-28 15:35:00,50.72,50.72,50.51,50.52,28972.0,42.9003,42.9003,42.7226,42.7311,28972.0
2020-10-28 15:40:00,50.53,50.68,50.52,50.57,24865.0,42.7396,42.8664,42.7311,42.7734,24865.0
2020-10-28 15:45:00,50.57,50.6,50.51,50.59,37475.0,42.7734,42.7988,42.7226,42.7903,37475.0
2020-10-28 15:50:00,50.58,50.58,50.4,50.4,58877.0,42.7819,42.7819,42.6296,42.6296,58877.0
2020-10-28 15:55:00,50.4,50.44,50.25,50.3,135630.0,42.6296,42.6634,42.5027,42.545,135630.0
2020-10-29 09:30:00,50.88,50.88,50.66,50.73,66537.0,43.0356,43.0356,42.8495,42.9087,66537.0
2020-10-29 09:35:00,50.71,50.71,50.36,50.44,30627.0,42.8918,42.8918,42.5958,42.6634,30627.0
2020-10-29 09:40:00,50.44,50.44,50.08,50.13,45565.0,42.6634,42.6634,42.3589,42.4012,45565.0
2020-10-29 09:45:00,50.1,50.46,50.1,50.21,29148.0,42.3759,42.6804,42.3759,42.4689,29148.0
2020-10-29 09:50:00,50.23,50.49,50.11,50.45,28106.0,42.4858,42.7057,42.3843,42.6719,28106.0
2020-10-29 09:55:00,50.46,50.8,50.46,50.72,37882.0,42.6804,42.9679,42.6804,42.9003,37882.0
2020-10-29 10:00:00,50.76,50.92,50.69,50.84,27558.0,42.9341,43.0694,42.8749,43.0018,27558.0
2020-10-29 10:05:00,50.88,50.88,50.58,50.59,20010.0,43.0356,43.0356,42.7819,42.7903,20010.0
2020-10-29 10:10:00,50.61,50.63,50.26,50.36,20040.0,42.8072,42.8241,42.5112,42.5958,20040.0
2020-10-29 10:15:00,50.38,50.75,50.37,50.69,30414.0,42.6127,42.9256,42.6042,42.8749,30414.0
2020-10-29 10:20:00,50.74,50.95,50.72,50.89,22063.0,42.9172,43.0948,42.9003,43.0441,22063.0
2020-10-29 10:25:00,50.87,51.11,50.85,51.0,25182.0,43.0271,43.2301,43.0102,43.1371,25182.0
2020-10-29 10:30:00,51.05,51.12,50.91,51.1,29834.0,43.1794,43.2386,43.061,43.2217,29834.0
2020-10-29 10:35:00,51.11,51.15,51.03,51.14,23995.0,43.2301,43.264,43.1625,43.2555,23995.0
2020-10-29 10:40:00,51.15,51.19,51.07,51.14,37587.0,43.264,43.2978,43.1963,43.2555,37587.0
2020-10-29 10:45:00,51.15,51.21,51.1,51.11,17486.0,43.264,43.3147,43.2217,43.2301,17486.0
2020-10-29 10:50:00,51.12,51.14,51.04,51.06,14435.0,43.2386,43.2555,43.1709,43.1878,14435.0
2020-10-29 10:55:00,51.06,51.2,51.06,51.15,13040.0,43.1878,43.3063,43.1878,43.264,13040.0
2020-10-29 11:00:00,51.14,51.15,50.92,50.95,16137.0,43.2555,43.264,43.0694,43.0948,16137.0
2020-10-29 11:05:00,50.94,50.96,50.81,50.83,18573.0,43.0863,43.1033,42.9764,42.9933,18573.0
2020-10-29 11:10:00,50.81,50.97,50.74,50.97,15825.0,42.9764,43.1117,42.9172,43.1117,15825.0
2020-10-29 11:15:00,50.96,50.97,50.82,50.85,19172.0,43.1033,43.1117,42.9849,43.0102,19172.0
2020-10-29 11:20:00,50.87,50.88,50.8,50.85,15688.0,43.0271,43.0356,42.9679,43.0102,15688.0
2020-10-29 11:25:00,50.86,50.95,50.74,50.74,18109.0,43.0187,43.0948,42.9172,42.9172,18109.0
2020-10-29 11:30:00,50.76,50.76,50.67,50.72,9903.0,42.9341,42.9341,42.858,42.9003,9903.0
2020-10-29 11:35:00,50.72,50.74,50.64,50.66,18674.0,42.9003,42.9172,42.8326,42.8495,18674.0
2020-10-29 11:40:00,50.66,50.66,50.52,50.55,13032.0,42.8495,42.8495,42.7311,42.7565,13032.0
2020-10-29 11:45:00,50.56,50.8,50.52,50.76,27824.0,42.7649,42.9679,42.7311,42.9341,27824.0
2020-10-29 11:50:00,50.76,50.81,50.69,50.79,18086.0,42.9341,42.9764,42.8749,42.9595,18086.0
2020-10-29 11:55:00,50.78,50.84,50.71,50.8,13236.0,42.951,43.0018,42.8918,42.9679,13236.0
2020-10-29 12:00:00,50.83,50.83,50.71,50.71,9895.0,42.9933,42.9933,42.8918,42.8918,9895.0
2020-10-29 12:05:00,50.71,50.9,50.71,50.84,12796.0,42.8918,43.0525,42.8918,43.0018,12796.0
2020-10-29 12:10:00,50.82,50.86,50.8,50.85,9705.0,42.9849,43.0187,42.9679,43.0102,9705.0
2020-10-29 12:15:00,50.85,50.89,50.83,50.87,9621.0,43.0102,43.0441,42.9933,43.0271,9621.0
2020-10-29 12:20:00,50.85,50.87,50.82,50.87,8882.0,43.0102,43.0271,42.9849,43.0271,8882.0
2020-10-29 12:25:00,50.87,50.98,50.86,50.9,14356.0,43.0271,43.1202,43.0187,43.0525,14356.0
2020-10-29 12:30:00,50.9,50.96,50.83,50.96,27007.0,43.0525,43.1033,42.9933,43.1033,27007.0
2020-10-29 12:35:00,50.98,51.04,50.96,51.01,19760.0,43.1202,43.1709,43.1033,43.1456,19760.0
2020-10-29 12:40:00,51.01,51.2,51.01,51.18,14769.0,43.1456,43.3063,43.1456,43.2893,14769.0
2020-10-29 12:45:00,51.17,51.21,51.14,51.19,19918.0,43.2809,43.3147,43.2555,43.2978,19918.0
2020-10-29 12:50:00,51.21,51.23,51.06,51.11,20254.0,43.3147,43.3316,43.1878,43.2301,20254.0
2020-10-29 12:55:00,51.08,51.11,51.02,51.07,14900.0,43.2048,43.2301,43.154,43.1963,14900.0
2020-10-29 13:00:00,51.09,51.09,50.95,50.96,12403.0,43.2132,43.2132,43.0948,43.1033,12403.0
2020-10-29 13:05:00,50.96,50.96,50.76,50.77,11050.0,43.1033,43.1033,42.9341,42.9426,11050.0
2020-10-29 13:10:00,50.79,50.85,50.75,50.81,8127.0,42.9595,43.0102,42.9256,42.9764,8127.0
2020-10-29 13:15:00,50.82,50.87,50.77,50.8,9961.0,42.9849,43.0271,42.9426,42.9679,9961.0
2020-10-29 13:20:00,50.8,50.81,50.73,50.78,13711.0,42.9679,42.9764,42.9087,42.951,13711.0
2020-10-29 13:25:00,50.79,51.0,50.79,51.0,18407.0,42.9595,43.1371,42.9595,43.1371,18407.0
2020-10-29 13:30:00,51.0,51.13,51.0,51.07,11554.0,43.1371,43.2471,43.1371,43.1963,11554.0
2020-10-29 13:35:00,51.08,51.17,51.06,51.15,14701.0,43.2048,43.2809,43.1878,43.264,14701.0
2020-10-29 13:40:00,51.17,51.2,51.12,51.19,22519.0,43.2809,43.3063,43.2386,43.2978,22519.0
2020-10-29 13:45:00,51.19,51.24,51.14,51.23,27084.0,43.2978,43.3401,43.2555,43.3316,27084.0
2020-10-29 13:50:00,51.23,51.33,51.21,51.33,12600.0,43.3316,43.4162,43.3147,43.4162,12600.0
2020-10-29 13:55:00,51.33,51.39,51.29,51.38,18235.0,43.4162,43.467,43.3824,43.4585,18235.0
2020-10-29 14:00:00,51.36,51.44,51.34,51.37,22008.0,43.4416,43.5093,43.4247,43.4501,22008.0
2020-10-29 14:05:00,51.37,51.57,51.37,51.48,57963.0,43.4501,43.6192,43.4501,43.5431,57963.0
2020-10-29 14:10:00,51.48,51.51,51.41,51.47,9292.0,43.5431,43.5685,43.4839,43.5346,9292.0
2020-10-29 14:15:00,51.48,51.58,51.48,51.53,13318.0,43.5431,43.6277,43.5431,43.5854,13318.0
2020-10-29 14:20:00,51.53,51.54,51.44,51.5,24098.0,43.5854,43.5938,43.5093,43.56,24098.0
2020-10-29 14:25:00,51.49,51.63,51.47,51.62,14421.0,43.5516,43.67,43.5346,43.6615,14421.0
2020-10-29 14:30:00,51.63,51.69,51.59,51.69,14953.0,43.67,43.7207,43.6361,43.7207,14953.0
2020-10-29 14:35:00,51.69,51.69,51.51,51.53,10507.0,43.7207,43.7207,43.5685,43.5854,10507.0
2020-10-29 14:40:00,51.55,51.59,51.46,51.46,12460.0,43.6023,43.6361,43.5262,43.5262,12460.0
2020-10-29 14:45:00,51.47,51.48,51.37,51.38,13126.0,43.5346,43.5431,43.4501,43.4585,13126.0
2020-10-29 14:50:00,51.39,51.42,51.36,51.4,12500.0,43.467,43.4923,43.4416,43.4754,12500.0
2020-10-29 14:55:00,51.41,51.46,51.39,51.43,13807.0,43.4839,43.5262,43.467,43.5008,13807.0
2020-10-29 15:00:00,51.43,51.51,51.42,51.5,24265.0,43.5008,43.5685,43.4923,43.56,24265.0
2020-10-29 15:05:00,51.51,51.52,51.36,51.37,16573.0,43.5685,43.5769,43.4416,43.4501,16573.0
2020-10-29 15:10:00,51.39,51.4,51.23,51.28,21089.0,43.467,43.4754,43.3316,43.3739,21089.0
2020-10-29 15:15:00,51.3,51.47,51.29,51.47,12741.0,43.3908,43.5346,43.3824,43.5346,12741.0
2020-10-29 15:20:00,51.46,51.49,51.42,51.43,21827.0,43.5262,43.5516,43.4923,43.5008,21827.0
2020-10-29 15:25:00,51.42,51.48,51.4,51.48,36002.0,43.4923,43.5431,43.4754,43.5431,36002.0
2020-10-29 15:30:00,51.48,51.48,51.37,51.39,41273.0,43.5431,43.5431,43.4501,43.467,41273.0
2020-10-29 15:35:00,51.4,51.4,51.3,51.3,36249.0,43.4754,43.4754,43.3908,43.3908,36249.0
2020-10-29 15:40:00,51.31,51.36,51.25,51.26,58080.0,43.3993,43.4416,43.3486,43.357,58080.0
2020-10-29 15:45:00,51.26,51.36,51.23,51.29,126937.0,43.357,43.4416,43.3316,43.3824,126937.0
2020-10-29 15:50:00,51.29,51.36,51.18,51.27,111378.0,43.3824,43.4416,43.2893,43.3655,111378.0
2020-10-29 15:55:00,51.27,51.27,50.98,50.99,171235.0,43.3655,43.3655,43.1202,43.1286,171235.0
2020-10-30 09:30:00,50.61,50.97,50.33,50.9,37140.0,42.8072,43.1117,42.5704,43.0525,37140.0
2020-10-30 09:35:00,50.85,50.9,50.17,50.44,83558.0,43.0102,43.0525,42.4351,42.6634,83558.0
2020-10-30 09:40:00,50.37,50.5,50.3,50.5,24631.0,42.6042,42.7142,42.545,42.7142,24631.0
2020-10-30 09:45:00,50.53,50.53,50.24,50.3,23173.0,42.7396,42.7396,42.4943,42.545,23173.0
2020-10-30 09:50:00,50.3,50.39,50.23,50.35,21219.0,42.545,42.6211,42.4858,42.5873,21219.0
2020-10-30 09:55:00,50.36,50.46,50.3,50.45,36628.0,42.5958,42.6804,42.545,42.6719,36628.0
2020-10-30 10:00:00,50.45,50.5,50.32,50.36,18756.0,42.6719,42.7142,42.5619,42.5958,18756.0
2020-10-30 10:05:00,50.36,50.44,50.3,50.41,13998.0,42.5958,42.6634,42.545,42.6381,13998.0
2020-10-30 10:10:00,50.42,50.49,50.2,50.25,24941.0,42.6465,42.7057,42.4604,42.5027,24941.0
2020-10-30 10:15:00,50.24,50.3,50.16,50.23,16748.0,42.4943,42.545,42.4266,42.4858,16748.0
2020-10-30 10:20:00,50.21,50.21,49.97,49.97,38547.0,42.4689,42.4689,42.2659,42.2659,38547.0
2020-10-30 10:25:00,49.95,49.95,49.73,49.77,44130.0,42.249,42.249,42.0629,42.0967,44130.0
2020-10-30 10:30:00,49.77,49.86,49.72,49.76,31050.0,42.0967,42.1729,42.0544,42.0883,31050.0
2020-10-30 10:35:00,49.73,49.78,49.65,49.76,26821.0,42.0629,42.1052,41.9952,42.0883,26821.0
2020-10-30 10:40:00,49.75,49.75,49.41,49.46,72284.0,42.0798,42.0798,41.7922,41.8345,72284.0
2020-10-30 10:45:00,49.46,49.58,49.43,49.48,40593.0,41.8345,41.936,41.8092,41.8514,40593.0
2020-10-30 10:50:00,49.47,49.65,49.44,49.57,41821.0,41.843,41.9952,41.8176,41.9276,41821.0
2020-10-30 10:55:00,49.56,49.57,49.46,49.49,53445.0,41.9191,41.9276,41.8345,41.8599,53445.0
2020-10-30 11:00:00,49.49,49.92,49.49,49.76,75104.0,41.8599,42.2236,41.8599,42.0883,75104.0
2020-10-30 11:05:00,49.76,49.82,49.57,49.58,33403.0,42.0883,42.139,41.9276,41.936,33403.0
2020-10-30 11:10:00,49.58,49.91,49.58,49.91,23506.0,41.936,42.2151,41.936,42.2151,23506.0
2020-10-30 11:15:00,49.91,49.97,49.73,49.78,44352.0,42.2151,42.2659,42.0629,42.1052,44352.0
2020-10-30 11:20:00,49.77,49.85,49.73,49.85,42431.0,42.0967,42.1644,42.0629,42.1644,42431.0
2020-10-30 11:25:00,49.84,49.91,49.63,49.65,17307.0,42.1559,42.2151,41.9783,41.9952,17307.0
2020-10-30 11:30:00,49.64,49.77,49.63,49.71,43735.0,41.9868,42.0967,41.9783,42.046,43735.0
2020-10-30 11:35:00,49.71,49.85,49.63,49.67,14855.0,42.046,42.1644,41.9783,42.0122,14855.0
2020-10-30 11:40:00,49.67,49.67,49.6,49.66,10418.0,42.0122,42.0122,41.9529,42.0037,10418.0
2020-10-30 11:45:00,49.62,49.73,49.58,49.72,16291.0,41.9699,42.0629,41.936,42.0544,16291.0
2020-10-30 11:50:00,49.72,49.72,49.59,49.65,12605.0,42.0544,42.0544,41.9445,41.9952,12605.0
2020-10-30 11:55:00,49.63,49.68,49.56,49.59,19292.0,41.9783,42.0206,41.9191,41.9445,19292.0
2020-10-30 12:00:00,49.57,49.72,49.57,49.7,28145.0,41.9276,42.0544,41.9276,42.0375,28145.0
2020-10-30 12:05:00,49.71,49.81,49.7,49.74,15064.0,42.046,42.1306,42.0375,42.0714,15064.0
2020-10-30 12:10:00,49.73,49.75,49.65,49.74,12337.0,42.0629,42.0798,41.9952,42.0714,12337.0
2020-10-30 12:15:00,49.74,49.94,49.72,49.94,21188.0,42.0714,42.2405,42.0544,42.2405,21188.0
2020-10-30 12:20:00,49.95,49.98,49.9,49.98,10027.0,42.249,42.2744,42.2067,42.2744,10027.0
2020-10-30 12:25:00,49.97,50.07,49.95,50.03,33060.0,42.2659,42.3505,42.249,42.3166,33060.0
2020-10-30 12:30:00,50.03,50.08,49.97,49.98,20017.0,42.3166,42.3589,42.2659,42.2744,20017.0
2020-10-30 12:35:00,49.98,50.0,49.9,49.96,17839.0,42.2744,42.2913,42.2067,42.2574,17839.0
2020-10-30 12:40:00,49.97,50.07,49.97,50.02,20179.0,42.2659,42.3505,42.2659,42.3082,20179.0
2020-10-30 12:45:00,50.01,50.16,49.97,50.16,15085.0,42.2997,42.4266,42.2659,42.4266,15085.0
2020-10-30 12:50:00,50.18,50.22,50.13,50.19,29685.0,42.4435,42.4774,42.4012,42.452,29685.0
2020-10-30 12:55:00,50.22,50.25,50.03,50.07,17307.0,42.4774,42.5027,42.3166,42.3505,17307.0
2020-10-30 13:00:00,50.07,50.13,50.0,50.08,9008.0,42.3505,42.4012,42.2913,42.3589,9008.0
2020-10-30 13:05:00,50.05,50.08,50.01,50.04,12305.0,42.3336,42.3589,42.2997,42.3251,12305.0
2020-10-30 13:10:00,50.04,50.11,50.01,50.11,16735.0,42.3251,42.3843,42.2997,42.3843,16735.0
2020-10-30 13:15:00,50.1,50.13,50.0,50.08,22754.0,42.3759,42.4012,42.2913,42.3589,22754.0
2020-10-30 13:20:00,50.09,50.14,50.06,50.06,12683.0,42.3674,42.4097,42.342,42.342,12683.0
2020-10-30 13:25:00,50.05,50.13,50.04,50.11,8196.0,42.3336,42.4012,42.3251,42.3843,8196.0
2020-10-30 13:30:00,50.12,50.12,49.95,50.0,10201.0,42.3928,42.3928,42.249,42.2913,10201.0
2020-10-30 13:35:00,49.99,50.01,49.87,49.96,14426.0,42.2828,42.2997,42.1813,42.2574,14426.0
2020-10-30 13:40:00,49.95,50.01,49.93,49.99,14002.0,42.249,42.2997,42.2321,42.2828,14002.0
2020-10-30 13:45:00,49.99,50.09,49.96,50.05,9229.0,42.2828,42.3674,42.2574,42.3336,9229.0
2020-10-30 13:50:00,50.08,50.15,50.05,50.12,14025.0,42.3589,42.4181,42.3336,42.3928,14025.0
2020-10-30 13:55:00,50.11,50.13,50.04,50.07,14828.0,42.3843,42.4012,42.3251,42.3505,14828.0
2020-10-30 14:00:00,50.08,50.1,49.99,50.08,12506.0,42.3589,42.3759,42.2828,42.3589,12506.0
2020-10-30 14:05:00,50.08,50.23,50.08,50.22,13310.0,42.3589,42.4858,42.3589,42.4774,13310.0
2020-10-30 14:10:00,50.21,50.21,50.06,50.08,20853.0,42.4689,42.4689,42.342,42.3589,20853.0
2020-10-30 14:15:00,50.08,50.1,50.01,50.05,18686.0,42.3589,42.3759,42.2997,42.3336,18686.0
2020-10-30 14:20:00,50.04,50.09,49.9,49.93,15608.0,42.3251,42.3674,42.2067,42.2321,15608.0
2020-10-30 14:25:00,49.94,49.94,49.8,49.84,16336.0,42.2405,42.2405,42.1221,42.1559,16336.0
2020-10-30 14:30:00,49.83,49.9,49.75,49.9,25439.0,42.1475,42.2067,42.0798,42.2067,25439.0
2020-10-30 14:35:00,49.89,50.08,49.88,50.01,64783.0,42.1982,42.3589,42.1898,42.2997,64783.0
2020-10-30 14:40:00,50.01,50.04,50.0,50.01,50158.0,42.2997,42.3251,42.2913,42.2997,50158.0
2020-10-30 14:45:00,50.01,50.01,49.91,49.96,36958.0,42.2997,42.2997,42.2151,42.2574,36958.0
2020-10-30 14:50:00,49.95,49.97,49.86,49.87,23758.0,42.249,42.2659,42.1729,42.1813,23758.0
2020-10-30 14:55:00,49.86,50.08,49.84,49.92,26495.0,42.1729,42.3589,42.1559,42.2236,26495.0
2020-10-30 15:00:00,49.92,49.95,49.83,49.9,20971.0,42.2236,42.249,42.1475,42.2067,20971.0
2020-10-30 15:05:00,49.89,49.94,49.83,49.89,15871.0,42.1982,42.2405,42.1475,42.1982,15871.0
2020-10-30 15:10:00,49.89,49.98,49.85,49.94,26779.0,42.1982,42.2744,42.1644,42.2405,26779.0
2020-10-30 15:15:00,49.93,49.96,49.86,49.94,20190.0,42.2321,42.2574,42.1729,42.2405,20190.0
2020-10-30 15:20:00,49.94,50.04,49.93,49.99,28469.0,42.2405,42.3251,42.2321,42.2828,28469.0
2020-10-30 15:25:00,50.01,50.01,49.95,49.97,36523.0,42.2997,42.2997,42.249,42.2659,36523.0
2020-10-30 15:30:00,49.97,50.08,49.95,50.06,45249.0,42.2659,42.3589,42.249,42.342,45249.0
2020-10-30 15:35:00,50.05,50.08,49.99,50.05,31009.0,42.3336,42.3589,42.2828,42.3336,31009.0
2020-10-30 15:40:00,50.06,50.16,49.96,50.16,43148.0,42.342,42.4266,42.2574,42.4266,43148.0
2020-10-30 15:45:00,50.15,50.26,50.12,50.23,87059.0,42.4181,42.5112,42.3928,42.4858,87059.0
2020-10-30 15:50:00,50.24,50.27,50.2,50.23,110487.0,42.4943,42.5196,42.4604,42.4858,110487.0
2020-10-30 15:55:00,50.23,50.44,50.21,50.41,136637.0,42.4858,42.6634,42.4689,42.6381,136637.0
2020-11-02 09:30:00,51.02,51.3,51.02,51.19,47048.0,43.154,43.3908,43.154,43.2978,47048.0
2020-11-02 09:35:00,51.14,51.3,51.05,51.3,32823.0,43.2555,43.3908,43.1794,43.3908,32823.0
2020-11-02 09:40:00,51.24,51.24,51.02,51.04,34856.0,43.3401,43.3401,43.154,43.1709,34856.0
2020-11-02 09:45:00,51.04,51.3,51.04,51.25,34576.0,43.1709,43.3908,43.1709,43.3486,34576.0
2020-11-02 09:50:00,51.27,51.44,51.22,51.3,19820.0,43.3655,43.5093,43.3232,43.3908,19820.0
2020-11-02 09:55:00,51.3,51.36,51.24,51.25,7464.0,43.3908,43.4416,43.3401,43.3486,7464.0
2020-11-02 10:00:00,51.32,51.41,51.27,51.4,22335.0,43.4078,43.4839,43.3655,43.4754,22335.0
2020-11-02 10:05:00,51.4,51.71,51.36,51.67,19692.0,43.4754,43.7376,43.4416,43.7038,19692.0
2020-11-02 10:10:00,51.71,51.84,51.53,51.62,15748.0,43.7376,43.8476,43.5854,43.6615,15748.0
2020-11-02 10:15:00,51.65,51.78,51.57,51.75,14493.0,43.6869,43.7968,43.6192,43.7715,14493.0
2020-11-02 10:20:00,51.73,51.76,51.6,51.62,23637.0,43.7546,43.7799,43.6446,43.6615,23637.0
2020-11-02 10:25:00,51.64,51.81,51.64,51.75,11739.0,43.6784,43.8222,43.6784,43.7715,11739.0
2020-11-02 10:30:00,51.72,51.8,51.68,51.72,35527.0,43.7461,43.8138,43.7123,43.7461,35527.0
2020-11-02 10:35:00,51.72,51.74,51.56,51.59,12164.0,43.7461,43.763,43.6108,43.6361,12164.0
2020-11-02 10:40:00,51.6,51.6,51.43,51.5,11169.0,43.6446,43.6446,43.5008,43.56,11169.0
2020-11-02 10:45:00,51.51,51.54,51.46,51.52,9337.0,43.5685,43.5938,43.5262,43.5769,9337.0
2020-11-02 10:50:00,51.53,51.66,51.47,51.65,12086.0,43.5854,43.6953,43.5346,43.6869,12086.0
2020-11-02 10:55:00,51.7,51.72,51.56,51.59,14231.0,43.7292,43.7461,43.6108,43.6361,14231.0
2020-11-02 11:00:00,51.57,51.62,51.52,51.61,12133.0,43.6192,43.6615,43.5769,43.6531,12133.0
2020-11-02 11:05:00,51.59,51.66,51.53,51.63,14122.0,43.6361,43.6953,43.5854,43.67,14122.0
2020-11-02 11:10:00,51.66,51.67,51.56,51.65,9605.0,43.6953,43.7038,43.6108,43.6869,9605.0
2020-11-02 11:15:00,51.64,51.67,51.6,51.61,19840.0,43.6784,43.7038,43.6446,43.6531,19840.0
2020-11-02 11:20:00,51.6,51.6,51.52,51.58,10758.0,43.6446,43.6446,43.5769,43.6277,10758.0
2020-11-02 11:25:00,51.58,51.71,51.58,51.69,13134.0,43.6277,43.7376,43.6277,43.7207,13134.0
2020-11-02 11:30:00,51.7,51.7,51.65,51.67,14192.0,43.7292,43.7292,43.6869,43.7038,14192.0
2020-11-02 11:35:00,51.67,51.67,51.47,51.5,8473.0,43.7038,43.7038,43.5346,43.56,8473.0
2020-11-02 11:40:00,51.47,51.62,51.47,51.62,31353.0,43.5346,43.6615,43.5346,43.6615,31353.0
2020-11-02 11:45:00,51.61,51.61,51.51,51.57,13107.0,43.6531,43.6531,43.5685,43.6192,13107.0
2020-11-02 11:50:00,51.58,51.62,51.57,51.6,14197.0,43.6277,43.6615,43.6192,43.6446,14197.0
2020-11-02 11:55:00,51.6,51.65,51.56,51.63,21774.0,43.6446,43.6869,43.6108,43.67,21774.0
2020-11-02 12:00:00,51.64,51.7,51.63,51.69,12595.0,43.6784,43.7292,43.67,43.7207,12595.0
2020-11-02 12:05:00,51.7,51.71,51.66,51.7,18766.0,43.7292,43.7376,43.6953,43.7292,18766.0
2020-11-02 12:10:00,51.7,51.71,51.6,51.66,19796.0,43.7292,43.7376,43.6446,43.6953,19796.0
2020-11-02 12:15:00,51.68,51.82,51.68,51.77,19597.0,43.7123,43.8307,43.7123,43.7884,19597.0
2020-11-02 12:20:00,51.76,51.79,51.72,51.78,16654.0,43.7799,43.8053,43.7461,43.7968,16654.0
2020-11-02 12:25:00,51.78,51.8,51.73,51.8,13999.0,43.7968,43.8138,43.7546,43.8138,13999.0
2020-11-02 12:30:00,51.8,51.87,51.77,51.77,18187.0,43.8138,43.873,43.7884,43.7884,18187.0
2020-11-02 12:35:00,51.8,51.83,51.65,51.65,16941.0,43.8138,43.8391,43.6869,43.6869,16941.0
2020-11-02 12:40:00,51.64,51.65,51.59,51.6,38011.0,43.6784,43.6869,43.6361,43.6446,38011.0
2020-11-02 12:45:00,51.59,51.63,51.52,51.53,20185.0,43.6361,43.67,43.5769,43.5854,20185.0
2020-11-02 12:50:00,51.53,51.67,51.53,51.64,16356.0,43.5854,43.7038,43.5854,43.6784,16356.0
2020-11-02 12:55:00,51.63,51.66,51.62,51.63,10897.0,43.67,43.6953,43.6615,43.67,10897.0
2020-11-02 13:00:00,51.63,51.64,51.37,51.46,64366.0,43.67,43.6784,43.4501,43.5262,64366.0
2020-11-02 13:05:00,51.45,51.52,51.32,51.4,10533.0,43.5177,43.5769,43.4078,43.4754,10533.0
2020-11-02 13:10:00,51.41,51.48,51.35,51.4,33300.0,43.4839,43.5431,43.4331,43.4754,33300.0
2020-11-02 13:15:00,51.4,51.45,51.39,51.42,22873.0,43.4754,43.5177,43.467,43.4923,22873.0
2020-11-02 13:20:00,51.42,51.55,51.39,51.5,19028.0,43.4923,43.6023,43.467,43.56,19028.0
2020-11-02 13:25:00,51.5,51.55,51.48,51.55,27038.0,43.56,43.6023,43.5431,43.6023,27038.0
2020-11-02 13:30:00,51.53,51.59,51.52,51.59,14832.0,43.5854,43.6361,43.5769,43.6361,14832.0
2020-11-02 13:35:00,51.58,51.58,51.44,51.44,15986.0,43.6277,43.6277,43.5093,43.5093,15986.0
2020-11-02 13:40:00,51.45,51.5,51.39,51.43,13852.0,43.5177,43.56,43.467,43.5008,13852.0
2020-11-02 13:45:00,51.43,51.48,51.43,51.45,13097.0,43.5008,43.5431,43.5008,43.5177,13097.0
2020-11-02 13:50:00,51.44,51.44,51.33,51.37,16242.0,43.5093,43.5093,43.4162,43.4501,16242.0
2020-11-02 13:55:00,51.36,51.38,51.33,51.36,13236.0,43.4416,43.4585,43.4162,43.4416,13236.0
2020-11-02 14:00:00,51.35,51.37,51.31,51.32,12519.0,43.4331,43.4501,43.3993,43.4078,12519.0
2020-11-02 14:05:00,51.31,51.41,51.28,51.34,13894.0,43.3993,43.4839,43.3739,43.4247,13894.0
2020-11-02 14:10:00,51.33,51.38,51.33,51.35,13175.0,43.4162,43.4585,43.4162,43.4331,13175.0
2020-11-02 14:15:00,51.34,51.46,51.33,51.46,21930.0,43.4247,43.5262,43.4162,43.5262,21930.0
2020-11-02 14:20:00,51.46,51.65,51.45,51.65,18046.0,43.5262,43.6869,43.5177,43.6869,18046.0
2020-11-02 14:25:00,51.65,51.71,51.63,51.71,17966.0,43.6869,43.7376,43.67,43.7376,17966.0
2020-11-02 14:30:00,51.72,51.78,51.66,51.7,15960.0,43.7461,43.7968,43.6953,43.7292,15960.0
2020-11-02 14:35:00,51.7,51.74,51.68,51.68,15310.0,43.7292,43.763,43.7123,43.7123,15310.0
2020-11-02 14:40:00,51.67,51.68,51.58,51.6,21271.0,43.7038,43.7123,43.6277,43.6446,21271.0
2020-11-02 14:45:00,51.59,51.75,51.59,51.66,16879.0,43.6361,43.7715,43.6361,43.6953,16879.0
2020-11-02 14:50:00,51.67,51.72,51.57,51.62,24852.0,43.7038,43.7461,43.6192,43.6615,24852.0
2020-11-02 14:55:00,51.63,51.69,51.6,51.69,32782.0,43.67,43.7207,43.6446,43.7207,32782.0
2020-11-02 15:00:00,51.67,51.76,51.61,51.64,22285.0,43.7038,43.7799,43.6531,43.6784,22285.0
2020-11-02 15:05:00,51.62,51.62,51.5,51.5,24720.0,43.6615,43.6615,43.56,43.56,24720.0
2020-11-02 15:10:00,51.51,51.57,51.5,51.52,24862.0,43.5685,43.6192,43.56,43.5769,24862.0
2020-11-02 15:15:00,51.52,51.61,51.52,51.58,25705.0,43.5769,43.6531,43.5769,43.6277,25705.0
2020-11-02 15:20:00,51.59,51.65,51.58,51.63,35093.0,43.6361,43.6869,43.6277,43.67,35093.0
2020-11-02 15:25:00,51.64,51.64,51.43,51.44,37160.0,43.6784,43.6784,43.5008,43.5093,37160.0
2020-11-02 15:30:00,51.44,51.54,51.42,51.42,45769.0,43.5093,43.5938,43.4923,43.4923,45769.0
2020-11-02 15:35:00,51.43,51.45,51.37,51.42,40578.0,43.5008,43.5177,43.4501,43.4923,40578.0
2020-11-02 15:40:00,51.42,51.43,51.27,51.27,62764.0,43.4923,43.5008,43.3655,43.3655,62764.0
2020-11-02 15:45:00,51.27,51.3,51.21,51.22,62368.0,43.3655,43.3908,43.3147,43.3232,62368.0
2020-11-02 15:50:00,51.22,51.29,51.17,51.29,98879.0,43.3232,43.3824,43.2809,43.3824,98879.0
2020-11-02 15:55:00,51.29,51.35,51.22,51.33,148129.0,43.3824,43.4331,43.3232,43.4162,148129.0
2020-11-03 09:30:00,52.15,52.34,52.02,52.09,48184.0,44.1098,44.2705,43.9998,44.059,48184.0
2020-11-03 09:35:00,52.09,52.12,51.69,52.09,33697.0,44.059,44.0844,43.7207,44.059,33697.0
2020-11-03 09:40:00,52.12,52.22,51.94,52.22,21380.0,44.0844,44.169,43.9322,44.169,21380.0
2020-11-03 09:45:00,52.22,52.25,52.03,52.24,35467.0,44.169,44.1944,44.0083,44.1859,35467.0
2020-11-03 09:50:00,52.23,52.35,52.08,52.34,175976.0,44.1775,44.279,44.0506,44.2705,175976.0
2020-11-03 09:55:00,52.31,52.37,52.28,52.34,26442.0,44.2451,44.2959,44.2198,44.2705,26442.0
2020-11-03 10:00:00,52.34,52.46,52.24,52.44,31096.0,44.2705,44.372,44.1859,44.3551,31096.0
2020-11-03 10:05:00,52.43,52.43,52.19,52.19,31263.0,44.3466,44.3466,44.1436,44.1436,31263.0
2020-11-03 10:10:00,52.19,52.21,52.09,52.13,25594.0,44.1436,44.1605,44.059,44.0929,25594.0
2020-11-03 10:15:00,52.13,52.46,52.1,52.43,56012.0,44.0929,44.372,44.0675,44.3466,56012.0
2020-11-03 10:20:00,52.43,52.43,52.28,52.28,19397.0,44.3466,44.3466,44.2198,44.2198,19397.0
2020-11-03 10:25:00,52.28,52.36,52.25,52.34,24229.0,44.2198,44.2874,44.1944,44.2705,24229.0
2020-11-03 10:30:00,52.35,52.42,52.28,52.37,23913.0,44.279,44.3382,44.2198,44.2959,23913.0
2020-11-03 10:35:00,52.37,52.46,52.3,52.45,25881.0,44.2959,44.372,44.2367,44.3635,25881.0
2020-11-03 10:40:00,52.45,52.46,52.34,52.39,67035.0,44.3635,44.372,44.2705,44.3128,67035.0
2020-11-03 10:45:00,52.39,52.39,52.31,52.32,37221.0,44.3128,44.3128,44.2451,44.2536,37221.0
2020-11-03 10:50:00,52.33,52.34,52.23,52.31,24807.0,44.262,44.2705,44.1775,44.2451,24807.0
2020-11-03 10:55:00,52.31,52.33,52.27,52.3,20519.0,44.2451,44.262,44.2113,44.2367,20519.0
2020-11-03 11:00:00,52.34,52.36,52.18,52.23,13799.0,44.2705,44.2874,44.1352,44.1775,13799.0
2020-11-03 11:05:00,52.21,52.21,52.13,52.15,12288.0,44.1605,44.1605,44.0929,44.1098,12288.0
2020-11-03 11:10:00,52.15,52.16,52.08,52.1,19186.0,44.1098,44.1183,44.0506,44.0675,19186.0
2020-11-03 11:15:00,52.11,52.16,52.02,52.05,20766.0,44.076,44.1183,43.9998,44.0252,20766.0
2020-11-03 11:20:00,52.04,52.06,51.98,51.98,20582.0,44.0168,44.0337,43.966,43.966,20582.0
2020-11-03 11:25:00,51.98,51.99,51.86,51.91,27377.0,43.966,43.9745,43.8645,43.9068,27377.0
2020-11-03 11:30:00,51.91,51.94,51.83,51.87,28337.0,43.9068,43.9322,43.8391,43.873,28337.0
2020-11-03 11:35:00,51.87,51.92,51.83,51.9,16672.0,43.873,43.9153,43.8391,43.8983,16672.0
2020-11-03 11:40:00,51.9,51.9,51.83,51.87,20153.0,43.8983,43.8983,43.8391,43.873,20153.0
2020-11-03 11:45:00,51.86,51.94,51.75,51.94,32008.0,43.8645,43.9322,43.7715,43.9322,32008.0
2020-11-03 11:50:00,51.95,52.0,51.88,51.89,24063.0,43.9406,43.9829,43.8814,43.8899,24063.0
2020-11-03 11:55:00,51.9,52.03,51.9,52.03,9522.0,43.8983,44.0083,43.8983,44.0083,9522.0
2020-11-03 12:00:00,52.02,52.05,51.94,51.98,18287.0,43.9998,44.0252,43.9322,43.966,18287.0
2020-11-03 12:05:00,51.98,52.0,51.94,51.98,12656.0,43.966,43.9829,43.9322,43.966,12656.0
2020-11-03 12:10:00,51.96,51.99,51.94,51.98,11751.0,43.9491,43.9745,43.9322,43.966,11751.0
2020-11-03 12:15:00,51.97,51.98,51.93,51.95,10123.0,43.9575,43.966,43.9237,43.9406,10123.0
2020-11-03 12:20:00,51.93,52.02,51.93,51.93,9349.0,43.9237,43.9998,43.9237,43.9237,9349.0
2020-11-03 12:25:00,51.93,51.99,51.89,51.96,13069.0,43.9237,43.9745,43.8899,43.9491,13069.0
2020-11-03 12:30:00,51.95,52.02,51.95,52.02,7223.0,43.9406,43.9998,43.9406,43.9998,7223.0
2020-11-03 12:35:00,52.03,52.06,51.99,52.02,19598.0,44.0083,44.0337,43.9745,43.9998,19598.0
2020-11-03 12:40:00,52.03,52.04,51.91,51.95,18571.0,44.0083,44.0168,43.9068,43.9406,18571.0
2020-11-03 12:45:00,51.97,52.01,51.93,52.01,14636.0,43.9575,43.9914,43.9237,43.9914,14636.0
2020-11-03 12:50:00,52.01,52.01,51.91,51.91,8533.0,43.9914,43.9914,43.9068,43.9068,8533.0
2020-11-03 12:55:00,51.94,51.95,51.9,51.92,9344.0,43.9322,43.9406,43.8983,43.9153,9344.0
2020-11-03 13:00:00,51.93,51.97,51.9,51.97,11175.0,43.9237,43.9575,43.8983,43.9575,11175.0
2020-11-03 13:05:00,51.94,52.0,51.93,51.97,7788.0,43.9322,43.9829,43.9237,43.9575,7788.0
2020-11-03 13:10:00,51.97,52.0,51.96,51.99,6995.0,43.9575,43.9829,43.9491,43.9745,6995.0
2020-11-03 13:15:00,52.0,52.01,51.95,52.0,7389.0,43.9829,43.9914,43.9406,43.9829,7389.0
2020-11-03 13:20:00,51.97,52.05,51.97,52.05,54231.0,43.9575,44.0252,43.9575,44.0252,54231.0
2020-11-03 13:25:00,52.04,52.05,51.98,51.98,14096.0,44.0168,44.0252,43.966,43.966,14096.0
2020-11-03 13:30:00,52.0,52.07,51.99,52.04,19443.0,43.9829,44.0421,43.9745,44.0168,19443.0
2020-11-03 13:35:00,52.04,52.07,52.0,52.03,17952.0,44.0168,44.0421,43.9829,44.0083,17952.0
2020-11-03 13:40:00,52.02,52.07,52.01,52.05,13649.0,43.9998,44.0421,43.9914,44.0252,13649.0
2020-11-03 13:45:00,52.05,52.06,51.98,51.99,36545.0,44.0252,44.0337,43.966,43.9745,36545.0
2020-11-03 13:50:00,51.99,52.01,51.93,51.98,15009.0,43.9745,43.9914,43.9237,43.966,15009.0
2020-11-03 13:55:00,51.98,52.02,51.96,52.02,14984.0,43.966,43.9998,43.9491,43.9998,14984.0
2020-11-03 14:00:00,52.03,52.23,52.01,52.21,21076.0,44.0083,44.1775,43.9914,44.1605,21076.0
2020-11-03 14:05:00,52.22,52.27,52.2,52.22,20279.0,44.169,44.2113,44.1521,44.169,20279.0
2020-11-03 14:10:00,52.23,52.31,52.21,52.3,22642.0,44.1775,44.2451,44.1605,44.2367,22642.0
2020-11-03 14:15:00,52.29,52.32,52.26,52.29,12338.0,44.2282,44.2536,44.2028,44.2282,12338.0
2020-11-03 14:20:00,52.29,52.32,52.21,52.25,31462.0,44.2282,44.2536,44.1605,44.1944,31462.0
2020-11-03 14:25:00,52.26,52.28,52.19,52.22,14038.0,44.2028,44.2198,44.1436,44.169,14038.0
2020-11-03 14:30:00,52.23,52.34,52.19,52.34,36457.0,44.1775,44.2705,44.1436,44.2705,36457.0
2020-11-03 14:35:00,52.33,52.35,52.28,52.3,9634.0,44.262,44.279,44.2198,44.2367,9634.0
2020-11-03 14:40:00,52.3,52.38,52.3,52.33,15954.0,44.2367,44.3043,44.2367,44.262,15954.0
2020-11-03 14:45:00,52.33,52.38,52.31,52.38,83725.0,44.262,44.3043,44.2451,44.3043,83725.0
2020-11-03 14:50:00,52.39,52.41,52.31,52.32,22540.0,44.3128,44.3297,44.2451,44.2536,22540.0
2020-11-03 14:55:00,52.31,52.32,52.22,52.27,16169.0,44.2451,44.2536,44.169,44.2113,16169.0
2020-11-03 15:00:00,52.28,52.28,52.15,52.19,33063.0,44.2198,44.2198,44.1098,44.1436,33063.0
2020-11-03 15:05:00,52.18,52.19,52.11,52.12,16622.0,44.1352,44.1436,44.076,44.0844,16622.0
2020-11-03 15:10:00,52.13,52.2,52.13,52.16,18459.0,44.0929,44.1521,44.0929,44.1183,18459.0
2020-11-03 15:15:00,52.15,52.22,52.15,52.22,27569.0,44.1098,44.169,44.1098,44.169,27569.0
2020-11-03 15:20:00,52.21,52.22,52.07,52.12,50152.0,44.1605,44.169,44.0421,44.0844,50152.0
2020-11-03 15:25:00,52.13,52.19,52.11,52.18,40376.0,44.0929,44.1436,44.076,44.1352,40376.0
2020-11-03 15:30:00,52.19,52.32,52.18,52.28,38612.0,44.1436,44.2536,44.1352,44.2198,38612.0
2020-11-03 15:35:00,52.28,52.31,52.2,52.26,42486.0,44.2198,44.2451,44.1521,44.2028,42486.0
2020-11-03 15:40:00,52.26,52.29,52.19,52.21,40358.0,44.2028,44.2282,44.1436,44.1605,40358.0
2020-11-03 15:45:00,52.21,52.21,52.08,52.11,56730.0,44.1605,44.1605,44.0506,44.076,56730.0
2020-11-03 15:50:00,52.11,52.23,52.08,52.23,69392.0,44.076,44.1775,44.0506,44.1775,69392.0
2020-11-03 15:55:00,52.22,52.22,51.92,51.96,131475.0,44.169,44.169,43.9153,43.9491,131475.0
2020-11-04 09:30:00,52.63,54.73,52.51,54.38,410736.0,44.5158,46.292,44.4143,45.996,410736.0
2020-11-04 09:35:00,54.36,54.52,54.17,54.34,71503.0,45.9791,46.1144,45.8184,45.9622,71503.0
2020-11-04 09:40:00,54.38,55.2,54.36,55.16,154557.0,45.996,46.6896,45.9791,46.6557,154557.0
2020-11-04 09:45:00,55.16,55.66,55.12,55.61,235263.0,46.6557,47.0786,46.6219,47.0364,235263.0
2020-11-04 09:50:00,55.62,55.68,54.98,55.0,147837.0,47.0448,47.0956,46.5035,46.5204,147837.0
2020-11-04 09:55:00,54.99,55.2,54.98,55.05,62404.0,46.5119,46.6896,46.5035,46.5627,62404.0
2020-11-04 10:00:00,55.05,55.25,54.96,55.25,70188.0,46.5627,46.7319,46.4866,46.7319,70188.0
2020-11-04 10:05:00,55.24,55.54,55.24,55.51,121266.0,46.7234,46.9771,46.7234,46.9518,121266.0
2020-11-04 10:10:00,55.52,55.65,55.2,55.53,105709.0,46.9602,47.0702,46.6896,46.9687,105709.0
2020-11-04 10:15:00,55.53,55.62,55.4,55.48,99344.0,46.9687,47.0448,46.8587,46.9264,99344.0
2020-11-04 10:20:00,55.47,55.65,55.45,55.58,44574.0,46.9179,47.0702,46.901,47.011,44574.0
2020-11-04 10:25:00,55.57,55.58,55.22,55.28,25982.0,47.0025,47.011,46.7065,46.7572,25982.0
2020-11-04 10:30:00,55.21,55.37,55.14,55.26,65650.0,46.698,46.8334,46.6388,46.7403,65650.0
2020-11-04 10:35:00,55.27,55.27,54.89,54.95,75156.0,46.7488,46.7488,46.4274,46.4781,75156.0
2020-11-04 10:40:00,54.98,55.07,54.95,55.04,23307.0,46.5035,46.5796,46.4781,46.5542,23307.0
2020-11-04 10:45:00,55.06,55.27,55.02,55.26,34335.0,46.5712,46.7488,46.5373,46.7403,34335.0
2020-11-04 10:50:00,55.29,55.37,55.17,55.37,54293.0,46.7657,46.8334,46.6642,46.8334,54293.0
2020-11-04 10:55:00,55.38,55.45,55.35,55.44,25892.0,46.8418,46.901,46.8164,46.8926,25892.0
2020-11-04 11:00:00,55.42,55.64,55.4,55.63,81522.0,46.8756,47.0617,46.8587,47.0533,81522.0
2020-11-04 11:05:00,55.61,55.72,55.54,55.56,62002.0,47.0364,47.1294,46.9771,46.9941,62002.0
2020-11-04 11:10:00,55.57,55.64,55.53,55.59,13685.0,47.0025,47.0617,46.9687,47.0194,13685.0
2020-11-04 11:15:00,55.61,55.69,55.56,55.68,59268.0,47.0364,47.104,46.9941,47.0956,59268.0
2020-11-04 11:20:00,55.65,55.71,55.64,55.7,74468.0,47.0702,47.1209,47.0617,47.1125,74468.0
2020-11-04 11:25:00,55.7,55.75,55.61,55.65,76730.0,47.1125,47.1548,47.0364,47.0702,76730.0
2020-11-04 11:30:00,55.64,55.7,55.44,55.51,55093.0,47.0617,47.1125,46.8926,46.9518,55093.0
2020-11-04 11:35:00,55.53,55.62,55.45,55.49,16656.0,46.9687,47.0448,46.901,46.9349,16656.0
2020-11-04 11:40:00,55.5,55.57,55.46,55.51,37873.0,46.9433,47.0025,46.9095,46.9518,37873.0
2020-11-04 11:45:00,55.51,55.53,55.41,55.49,188457.0,46.9518,46.9687,46.8672,46.9349,188457.0
2020-11-04 11:50:00,55.51,55.51,55.32,55.38,185076.0,46.9518,46.9518,46.7911,46.8418,185076.0
2020-11-04 11:55:00,55.37,55.53,55.37,55.46,18540.0,46.8334,46.9687,46.8334,46.9095,18540.0
2020-11-04 12:00:00,55.42,55.55,55.36,55.55,93064.0,46.8756,46.9856,46.8249,46.9856,93064.0
2020-11-04 12:05:00,55.54,55.55,55.47,55.48,36303.0,46.9771,46.9856,46.9179,46.9264,36303.0
2020-11-04 12:10:00,55.46,55.57,55.45,55.51,32754.0,46.9095,47.0025,46.901,46.9518,32754.0
2020-11-04 12:15:00,55.5,55.53,55.45,55.53,26090.0,46.9433,46.9687,46.901,46.9687,26090.0
2020-11-04 12:20:00,55.5,55.61,55.49,55.56,71416.0,46.9433,47.0364,46.9349,46.9941,71416.0
2020-11-04 12:25:00,55.55,55.58,55.43,55.47,61864.0,46.9856,47.011,46.8841,46.9179,61864.0
2020-11-04 12:30:00,55.47,55.57,55.47,55.53,48375.0,46.9179,47.0025,46.9179,46.9687,48375.0
2020-11-04 12:35:00,55.52,55.65,55.47,55.62,57558.0,46.9602,47.0702,46.9179,47.0448,57558.0
2020-11-04 12:40:00,55.63,55.69,55.54,55.6,60407.0,47.0533,47.104,46.9771,47.0279,60407.0
2020-11-04 12:45:00,55.61,55.61,55.49,55.57,102476.0,47.0364,47.0364,46.9349,47.0025,102476.0
2020-11-04 12:50:00,55.56,55.57,55.45,55.56,226354.0,46.9941,47.0025,46.901,46.9941,226354.0
2020-11-04 12:55:00,55.57,55.62,55.47,55.57,33700.0,47.0025,47.0448,46.9179,47.0025,33700.0
2020-11-04 13:00:00,55.58,55.58,55.48,55.5,45389.0,47.011,47.011,46.9264,46.9433,45389.0
2020-11-04 13:05:00,55.5,55.56,55.44,55.52,45234.0,46.9433,46.9941,46.8926,46.9602,45234.0
2020-11-04 13:10:00,55.52,55.57,55.49,55.54,64187.0,46.9602,47.0025,46.9349,46.9771,64187.0
2020-11-04 13:15:00,55.53,55.57,55.5,55.52,97906.0,46.9687,47.0025,46.9433,46.9602,97906.0
2020-11-04 13:20:00,55.52,55.55,55.5,55.53,30263.0,46.9602,46.9856,46.9433,46.9687,30263.0
2020-11-04 13:25:00,55.53,55.59,55.5,55.57,43317.0,46.9687,47.0194,46.9433,47.0025,43317.0
2020-11-04 13:30:00,55.58,55.67,55.55,55.67,26912.0,47.011,47.0871,46.9856,47.0871,26912.0
2020-11-04 13:35:00,55.66,55.72,55.63,55.68,28364.0,47.0786,47.1294,47.0533,47.0956,28364.0
2020-11-04 13:40:00,55.68,55.68,55.46,55.51,29870.0,47.0956,47.0956,46.9095,46.9518,29870.0
2020-11-04 13:45:00,55.5,55.56,55.47,55.52,26756.0,46.9433,46.9941,46.9179,46.9602,26756.0
2020-11-04 13:50:00,55.52,55.55,55.45,55.55,29944.0,46.9602,46.9856,46.901,46.9856,29944.0
2020-11-04 13:55:00,55.55,55.57,55.49,55.56,18645.0,46.9856,47.0025,46.9349,46.9941,18645.0
2020-11-04 14:00:00,55.56,55.65,55.49,55.49,22503.0,46.9941,47.0702,46.9349,46.9349,22503.0
2020-11-04 14:05:00,55.5,55.56,55.46,55.49,16621.0,46.9433,46.9941,46.9095,46.9349,16621.0
2020-11-04 14:10:00,55.5,55.52,55.43,55.46,16693.0,46.9433,46.9602,46.8841,46.9095,16693.0
2020-11-04 14:15:00,55.46,55.68,55.44,55.5,203720.0,46.9095,47.0956,46.8926,46.9433,203720.0
2020-11-04 14:20:00,55.48,55.56,55.44,55.48,22312.0,46.9264,46.9941,46.8926,46.9264,22312.0
2020-11-04 14:25:00,55.46,55.48,55.33,55.36,25228.0,46.9095,46.9264,46.7995,46.8249,25228.0
2020-11-04 14:30:00,55.35,55.37,55.3,55.32,21057.0,46.8164,46.8334,46.7741,46.7911,21057.0
2020-11-04 14:35:00,55.34,55.4,55.33,55.35,17697.0,46.808,46.8587,46.7995,46.8164,17697.0
2020-11-04 14:40:00,55.35,55.36,55.18,55.23,47412.0,46.8164,46.8249,46.6726,46.7149,47412.0
2020-11-04 14:45:00,55.24,55.36,55.2,55.3,27536.0,46.7234,46.8249,46.6896,46.7741,27536.0
2020-11-04 14:50:00,55.35,55.5,55.34,55.48,26018.0,46.8164,46.9433,46.808,46.9264,26018.0
2020-11-04 14:55:00,55.48,55.5,55.43,55.49,45858.0,46.9264,46.9433,46.8841,46.9349,45858.0
2020-11-04 15:00:00,55.5,55.59,55.41,55.41,31892.0,46.9433,47.0194,46.8672,46.8672,31892.0
2020-11-04 15:05:00,55.41,55.42,55.28,55.37,43660.0,46.8672,46.8756,46.7572,46.8334,43660.0
2020-11-04 15:10:00,55.37,55.38,55.24,55.24,32093.0,46.8334,46.8418,46.7234,46.7234,32093.0
2020-11-04 15:15:00,55.22,55.23,55.12,55.13,33711.0,46.7065,46.7149,46.6219,46.6304,33711.0
2020-11-04 15:20:00,55.14,55.29,55.11,55.23,57428.0,46.6388,46.7657,46.6134,46.7149,57428.0
2020-11-04 15:25:00,55.23,55.28,55.2,55.22,24354.0,46.7149,46.7572,46.6896,46.7065,24354.0
2020-11-04 15:30:00,55.22,55.36,55.16,55.36,39891.0,46.7065,46.8249,46.6557,46.8249,39891.0
2020-11-04 15:35:00,55.35,55.39,55.16,55.16,54773.0,46.8164,46.8503,46.6557,46.6557,54773.0
2020-11-04 15:40:00,55.14,55.18,55.11,55.13,55970.0,46.6388,46.6726,46.6134,46.6304,55970.0
2020-11-04 15:45:00,55.12,55.18,54.97,54.98,88518.0,46.6219,46.6726,46.495,46.5035,88518.0
2020-11-04 15:50:00,54.96,55.08,54.93,55.03,95127.0,46.4866,46.5881,46.4612,46.5458,95127.0
2020-11-04 15:55:00,55.03,55.03,54.88,54.96,212343.0,46.5458,46.5458,46.4189,46.4866,212343.0
2020-11-05 09:30:00,55.94,56.69,55.84,56.53,446440.0,47.3155,47.9498,47.2309,47.8145,446440.0
2020-11-05 09:35:00,56.56,56.99,56.48,56.96,128751.0,47.8399,48.2036,47.7722,48.1782,128751.0
2020-11-05 09:40:00,56.98,57.1,56.88,57.07,382868.0,48.1951,48.2966,48.1106,48.2713,382868.0
2020-11-05 09:45:00,57.06,57.28,57.0,57.27,63213.0,48.2628,48.4489,48.2121,48.4404,63213.0
2020-11-05 09:50:00,57.3,57.78,57.23,57.7,153335.0,48.4658,48.8718,48.4066,48.8041,153335.0
2020-11-05 09:55:00,57.7,58.18,57.69,58.12,171441.0,48.8041,49.2101,48.7957,49.1594,171441.0
2020-11-05 10:00:00,58.12,58.81,58.09,58.8,213496.0,49.1594,49.743,49.134,49.7345,213496.0
2020-11-05 10:05:00,58.79,59.2,58.74,58.85,181783.0,49.7261,50.0729,49.6838,49.7768,181783.0
2020-11-05 10:10:00,58.85,58.88,58.68,58.7,41610.0,49.7768,49.8022,49.633,49.65,41610.0
2020-11-05 10:15:00,58.71,58.76,58.61,58.69,50283.0,49.6584,49.7007,49.5738,49.6415,50283.0
2020-11-05 10:20:00,58.69,58.7,58.45,58.46,47750.0,49.6415,49.65,49.4385,49.447,47750.0
2020-11-05 10:25:00,58.46,58.54,58.27,58.27,74915.0,49.447,49.5146,49.2862,49.2862,74915.0
2020-11-05 10:30:00,58.26,58.32,58.17,58.2,37157.0,49.2778,49.3285,49.2017,49.227,37157.0
2020-11-05 10:35:00,58.19,58.19,58.03,58.07,73905.0,49.2186,49.2186,49.0833,49.1171,73905.0
2020-11-05 10:40:00,58.05,58.2,57.97,57.97,56763.0,49.1002,49.227,49.0325,49.0325,56763.0
2020-11-05 10:45:00,57.99,58.02,57.87,57.96,41030.0,49.0494,49.0748,48.9479,49.024,41030.0
2020-11-05 10:50:00,57.92,57.95,57.82,57.82,43681.0,48.9902,49.0156,48.9056,48.9056,43681.0
2020-11-05 10:55:00,57.82,57.83,57.67,57.72,53319.0,48.9056,48.9141,48.7788,48.821,53319.0
2020-11-05 11:00:00,57.74,57.74,57.66,57.72,52711.0,48.838,48.838,48.7703,48.821,52711.0
2020-11-05 11:05:00,57.72,57.76,57.62,57.73,26340.0,48.821,48.8549,48.7365,48.8295,26340.0
2020-11-05 11:10:00,57.75,57.77,57.63,57.7,41630.0,48.8464,48.8633,48.7449,48.8041,41630.0
2020-11-05 11:15:00,57.71,57.95,57.7,57.85,34811.0,48.8126,49.0156,48.8041,48.931,34811.0
2020-11-05 11:20:00,57.84,57.85,57.65,57.79,46582.0,48.9225,48.931,48.7618,48.8803,46582.0
2020-11-05 11:25:00,57.78,57.83,57.7,57.73,52573.0,48.8718,48.9141,48.8041,48.8295,52573.0
2020-11-05 11:30:00,57.74,57.8,57.67,57.7,37760.0,48.838,48.8887,48.7788,48.8041,37760.0
2020-11-05 11:35:00,57.69,57.73,57.5,57.59,51636.0,48.7957,48.8295,48.635,48.7111,51636.0
2020-11-05 11:40:00,57.58,57.59,57.41,57.48,48975.0,48.7026,48.7111,48.5588,48.618,48975.0
2020-11-05 11:45:00,57.48,57.57,57.4,57.57,41963.0,48.618,48.6942,48.5504,48.6942,41963.0
2020-11-05 11:50:00,57.56,57.63,57.51,57.52,28103.0,48.6857,48.7449,48.6434,48.6519,28103.0
2020-11-05 11:55:00,57.53,57.53,57.39,57.43,37300.0,48.6603,48.6603,48.5419,48.5758,37300.0
2020-11-05 12:00:00,57.43,57.48,57.38,57.47,42199.0,48.5758,48.618,48.5335,48.6096,42199.0
2020-11-05 12:05:00,57.47,57.52,57.39,57.48,34227.0,48.6096,48.6519,48.5419,48.618,34227.0
2020-11-05 12:10:00,57.46,57.46,57.27,57.35,37666.0,48.6011,48.6011,48.4404,48.5081,37666.0
2020-11-05 12:15:00,57.35,57.37,57.13,57.14,19968.0,48.5081,48.525,48.322,48.3305,19968.0
2020-11-05 12:20:00,57.12,57.16,57.0,57.09,34100.0,48.3136,48.3474,48.2121,48.2882,34100.0
2020-11-05 12:25:00,57.1,57.21,57.09,57.1,20058.0,48.2966,48.3897,48.2882,48.2966,20058.0
2020-11-05 12:30:00,57.11,57.22,57.08,57.2,29234.0,48.3051,48.3981,48.2797,48.3812,29234.0
2020-11-05 12:35:00,57.2,57.42,57.19,57.41,41707.0,48.3812,48.5673,48.3728,48.5588,41707.0
2020-11-05 12:40:00,57.4,57.54,57.39,57.5,40967.0,48.5504,48.6688,48.5419,48.635,40967.0
2020-11-05 12:45:00,57.51,57.57,57.45,57.47,51062.0,48.6434,48.6942,48.5927,48.6096,51062.0
2020-11-05 12:50:00,57.48,57.49,57.4,57.44,40490.0,48.618,48.6265,48.5504,48.5842,40490.0
2020-11-05 12:55:00,57.43,57.51,57.41,57.49,40763.0,48.5758,48.6434,48.5588,48.6265,40763.0
2020-11-05 13:00:00,57.5,57.64,57.49,57.59,44372.0,48.635,48.7534,48.6265,48.7111,44372.0
2020-11-05 13:05:00,57.59,57.62,57.45,57.53,30543.0,48.7111,48.7365,48.5927,48.6603,30543.0
2020-11-05 13:10:00,57.52,57.68,57.52,57.62,28432.0,48.6519,48.7872,48.6519,48.7365,28432.0
2020-11-05 13:15:00,57.61,57.63,57.57,57.58,25670.0,48.728,48.7449,48.6942,48.7026,25670.0
2020-11-05 13:20:00,57.58,57.6,57.36,57.4,37214.0,48.7026,48.7195,48.5165,48.5504,37214.0
2020-11-05 13:25:00,57.4,57.51,57.38,57.4,22369.0,48.5504,48.6434,48.5335,48.5504,22369.0
2020-11-05 13:30:00,57.41,57.43,57.36,57.38,19609.0,48.5588,48.5758,48.5165,48.5335,19609.0
2020-11-05 13:35:00,57.37,57.41,57.32,57.37,31116.0,48.525,48.5588,48.4827,48.525,31116.0
2020-11-05 13:40:00,57.38,57.42,57.3,57.36,31852.0,48.5335,48.5673,48.4658,48.5165,31852.0
2020-11-05 13:45:00,57.36,57.36,57.25,57.28,23596.0,48.5165,48.5165,48.4235,48.4489,23596.0
2020-11-05 13:50:00,57.28,57.35,57.27,57.33,23061.0,48.4489,48.5081,48.4404,48.4912,23061.0
2020-11-05 13:55:00,57.32,57.41,57.3,57.35,24050.0,48.4827,48.5588,48.4658,48.5081,24050.0
2020-11-05 14:00:00,57.38,57.45,57.36,57.4,24955.0,48.5335,48.5927,48.5165,48.5504,24955.0
2020-11-05 14:05:00,57.39,57.4,57.28,57.3,36155.0,48.5419,48.5504,48.4489,48.4658,36155.0
2020-11-05 14:10:00,57.31,57.38,57.3,57.36,17626.0,48.4743,48.5335,48.4658,48.5165,17626.0
2020-11-05 14:15:00,57.36,57.38,57.29,57.3,19018.0,48.5165,48.5335,48.4573,48.4658,19018.0
2020-11-05 14:20:00,57.29,57.39,57.27,57.36,31580.0,48.4573,48.5419,48.4404,48.5165,31580.0
2020-11-05 14:25:00,57.36,57.39,57.23,57.32,47821.0,48.5165,48.5419,48.4066,48.4827,47821.0
2020-11-05 14:30:00,57.33,57.4,57.33,57.39,22341.0,48.4912,48.5504,48.4912,48.5419,22341.0
2020-11-05 14:35:00,57.4,57.4,57.26,57.34,30656.0,48.5504,48.5504,48.432,48.4996,30656.0
2020-11-05 14:40:00,57.34,57.41,57.32,57.38,27012.0,48.4996,48.5588,48.4827,48.5335,27012.0
2020-11-05 14:45:00,57.38,57.41,57.34,57.38,28300.0,48.5335,48.5588,48.4996,48.5335,28300.0
2020-11-05 14:50:00,57.38,57.39,57.31,57.38,21464.0,48.5335,48.5419,48.4743,48.5335,21464.0
2020-11-05 14:55:00,57.37,57.4,57.29,57.37,26586.0,48.525,48.5504,48.4573,48.525,26586.0
2020-11-05 15:00:00,57.37,57.42,57.36,57.38,28396.0,48.525,48.5673,48.5165,48.5335,28396.0
2020-11-05 15:05:00,57.39,57.41,57.36,57.4,36656.0,48.5419,48.5588,48.5165,48.5504,36656.0
2020-11-05 15:10:00,57.4,57.41,57.35,57.36,64232.0,48.5504,48.5588,48.5081,48.5165,64232.0
2020-11-05 15:15:00,57.35,57.41,57.35,57.39,41162.0,48.5081,48.5588,48.5081,48.5419,41162.0
2020-11-05 15:20:00,57.39,57.57,57.38,57.55,41357.0,48.5419,48.6942,48.5335,48.6773,41357.0
2020-11-05 15:25:00,57.54,57.58,57.51,57.58,35616.0,48.6688,48.7026,48.6434,48.7026,35616.0
2020-11-05 15:30:00,57.59,57.61,57.42,57.44,53603.0,48.7111,48.728,48.5673,48.5842,53603.0
2020-11-05 15:35:00,57.44,57.46,57.39,57.44,50903.0,48.5842,48.6011,48.5419,48.5842,50903.0
2020-11-05 15:40:00,57.44,57.56,57.43,57.52,56763.0,48.5842,48.6857,48.5758,48.6519,56763.0
2020-11-05 15:45:00,57.51,57.55,57.45,57.54,56615.0,48.6434,48.6773,48.5927,48.6688,56615.0
2020-11-05 15:50:00,57.54,57.57,57.46,57.47,99485.0,48.6688,48.6942,48.6011,48.6096,99485.0
2020-11-05 15:55:00,57.46,57.51,57.43,57.45,152635.0,48.6011,48.6434,48.5758,48.5927,152635.0
2020-11-06 09:30:00,57.11,57.21,56.5,56.51,73785.0,48.7735,48.8589,48.2525,48.2611,73785.0
2020-11-06 09:35:00,56.5,56.64,56.32,56.32,33201.0,48.2525,48.3721,48.0988,48.0988,33201.0
2020-11-06 09:40:00,56.36,56.37,56.12,56.13,46193.0,48.133,48.1415,47.928,47.9365,46193.0
2020-11-06 09:45:00,56.15,56.29,55.95,55.98,50270.0,47.9536,48.0732,47.7828,47.8084,50270.0
2020-11-06 09:50:00,56.0,56.0,55.69,55.84,30204.0,47.8255,47.8255,47.5608,47.6889,30204.0
2020-11-06 09:55:00,55.84,55.86,55.64,55.72,21333.0,47.6889,47.706,47.5181,47.5864,21333.0
2020-11-06 10:00:00,55.7,55.84,55.53,55.53,40613.0,47.5693,47.6889,47.4241,47.4241,40613.0
2020-11-06 10:05:00,55.53,55.65,55.44,55.46,47087.0,47.4241,47.5266,47.3473,47.3643,47087.0
2020-11-06 10:10:00,55.45,55.6,55.41,55.6,23235.0,47.3558,47.4839,47.3216,47.4839,23235.0
2020-11-06 10:15:00,55.59,55.59,55.47,55.5,14251.0,47.4754,47.4754,47.3729,47.3985,14251.0
2020-11-06 10:20:00,55.51,55.7,55.5,55.66,36843.0,47.407,47.5693,47.3985,47.5351,36843.0
2020-11-06 10:25:00,55.67,55.69,55.58,55.59,25203.0,47.5437,47.5608,47.4668,47.4754,25203.0
2020-11-06 10:30:00,55.6,55.61,55.33,55.33,17214.0,47.4839,47.4924,47.2533,47.2533,17214.0
2020-11-06 10:35:00,55.35,55.37,55.19,55.2,25083.0,47.2704,47.2875,47.1338,47.1423,25083.0
2020-11-06 10:40:00,55.21,55.45,55.2,55.41,22817.0,47.1508,47.3558,47.1423,47.3216,22817.0
2020-11-06 10:45:00,55.41,55.43,55.3,55.37,20684.0,47.3216,47.3387,47.2277,47.2875,20684.0
2020-11-06 10:50:00,55.36,55.59,55.35,55.56,19875.0,47.2789,47.4754,47.2704,47.4497,19875.0
2020-11-06 10:55:00,55.55,55.59,55.29,55.33,35385.0,47.4412,47.4754,47.2192,47.2533,35385.0
2020-11-06 11:00:00,55.37,55.69,55.37,55.63,32910.0,47.2875,47.5608,47.2875,47.5095,32910.0
2020-11-06 11:05:00,55.63,55.7,55.59,55.63,30836.0,47.5095,47.5693,47.4754,47.5095,30836.0
2020-11-06 11:10:00,55.62,55.62,55.49,55.52,30464.0,47.501,47.501,47.39,47.4156,30464.0
2020-11-06 11:15:00,55.5,55.61,55.43,55.52,38037.0,47.3985,47.4924,47.3387,47.4156,38037.0
2020-11-06 11:20:00,55.5,55.52,55.42,55.48,21736.0,47.3985,47.4156,47.3302,47.3814,21736.0
2020-11-06 11:25:00,55.49,55.49,55.25,55.31,12916.0,47.39,47.39,47.185,47.2362,12916.0
2020-11-06 11:30:00,55.28,55.39,55.25,55.35,13919.0,47.2106,47.3046,47.185,47.2704,13919.0
2020-11-06 11:35:00,55.34,55.54,55.34,55.53,12125.0,47.2619,47.4327,47.2619,47.4241,12125.0
2020-11-06 11:40:00,55.51,55.61,55.51,55.56,19213.0,47.407,47.4924,47.407,47.4497,19213.0
2020-11-06 11:45:00,55.58,55.62,55.54,55.57,11577.0,47.4668,47.501,47.4327,47.4583,11577.0
2020-11-06 11:50:00,55.59,55.67,55.51,55.53,14271.0,47.4754,47.5437,47.407,47.4241,14271.0
2020-11-06 11:55:00,55.53,55.53,55.41,55.53,7943.0,47.4241,47.4241,47.3216,47.4241,7943.0
2020-11-06 12:00:00,55.53,55.66,55.53,55.59,11728.0,47.4241,47.5351,47.4241,47.4754,11728.0
2020-11-06 12:05:00,55.57,55.61,55.53,55.54,5246.0,47.4583,47.4924,47.4241,47.4327,5246.0
2020-11-06 12:10:00,55.55,55.55,55.42,55.48,8873.0,47.4412,47.4412,47.3302,47.3814,8873.0
2020-11-06 12:15:00,55.48,55.49,55.3,55.3,17732.0,47.3814,47.39,47.2277,47.2277,17732.0
2020-11-06 12:20:00,55.32,55.34,55.26,55.31,34238.0,47.2448,47.2619,47.1935,47.2362,34238.0
2020-11-06 12:25:00,55.33,55.38,55.32,55.34,9840.0,47.2533,47.296,47.2448,47.2619,9840.0
2020-11-06 12:30:00,55.34,55.46,55.33,55.4,3877.0,47.2619,47.3643,47.2533,47.3131,3877.0
2020-11-06 12:35:00,55.36,55.37,55.3,55.31,3987.0,47.2789,47.2875,47.2277,47.2362,3987.0
2020-11-06 12:40:00,55.31,55.35,55.25,55.35,10176.0,47.2362,47.2704,47.185,47.2704,10176.0
2020-11-06 12:45:00,55.33,55.39,55.31,55.35,5602.0,47.2533,47.3046,47.2362,47.2704,5602.0
2020-11-06 12:50:00,55.35,55.45,55.34,55.39,26153.0,47.2704,47.3558,47.2619,47.3046,26153.0
2020-11-06 12:55:00,55.38,55.4,55.31,55.35,13788.0,47.296,47.3131,47.2362,47.2704,13788.0
2020-11-06 13:00:00,55.37,55.41,55.35,55.38,6091.0,47.2875,47.3216,47.2704,47.296,6091.0
2020-11-06 13:05:00,55.39,55.49,55.37,55.49,10695.0,47.3046,47.39,47.2875,47.39,10695.0
2020-11-06 13:10:00,55.47,55.54,55.47,55.51,7534.0,47.3729,47.4327,47.3729,47.407,7534.0
2020-11-06 13:15:00,55.51,55.6,55.49,55.6,9151.0,47.407,47.4839,47.39,47.4839,9151.0
2020-11-06 13:20:00,55.59,55.65,55.54,55.6,11572.0,47.4754,47.5266,47.4327,47.4839,11572.0
2020-11-06 13:25:00,55.61,55.65,55.6,55.61,5708.0,47.4924,47.5266,47.4839,47.4924,5708.0
2020-11-06 13:30:00,55.6,55.72,55.57,55.65,14776.0,47.4839,47.5864,47.4583,47.5266,14776.0
2020-11-06 13:35:00,55.67,55.71,55.6,55.6,8431.0,47.5437,47.5778,47.4839,47.4839,8431.0
2020-11-06 13:40:00,55.61,55.67,55.6,55.67,7612.0,47.4924,47.5437,47.4839,47.5437,7612.0
2020-11-06 13:45:00,55.67,55.77,55.67,55.76,6995.0,47.5437,47.6291,47.5437,47.6205,6995.0
2020-11-06 13:50:00,55.78,55.8,55.71,55.74,9486.0,47.6376,47.6547,47.5778,47.6035,9486.0
2020-11-06 13:55:00,55.77,55.77,55.57,55.59,25641.0,47.6291,47.6291,47.4583,47.4754,25641.0
2020-11-06 14:00:00,55.6,55.6,55.56,55.56,11288.0,47.4839,47.4839,47.4497,47.4497,11288.0
2020-11-06 14:05:00,55.58,55.67,55.58,55.65,9044.0,47.4668,47.5437,47.4668,47.5266,9044.0
2020-11-06 14:10:00,55.64,55.65,55.58,55.63,14702.0,47.5181,47.5266,47.4668,47.5095,14702.0
2020-11-06 14:15:00,55.62,55.74,55.6,55.7,18952.0,47.501,47.6035,47.4839,47.5693,18952.0
2020-11-06 14:20:00,55.69,55.75,55.68,55.71,9234.0,47.5608,47.612,47.5522,47.5778,9234.0
2020-11-06 14:25:00,55.69,55.7,55.66,55.68,6080.0,47.5608,47.5693,47.5351,47.5522,6080.0
2020-11-06 14:30:00,55.68,55.72,55.67,55.72,8697.0,47.5522,47.5864,47.5437,47.5864,8697.0
2020-11-06 14:35:00,55.72,55.72,55.64,55.68,6368.0,47.5864,47.5864,47.5181,47.5522,6368.0
2020-11-06 14:40:00,55.67,55.74,55.66,55.68,15856.0,47.5437,47.6035,47.5351,47.5522,15856.0
2020-11-06 14:45:00,55.68,55.68,55.62,55.64,8684.0,47.5522,47.5522,47.501,47.5181,8684.0
2020-11-06 14:50:00,55.64,55.68,55.63,55.65,7072.0,47.5181,47.5522,47.5095,47.5266,7072.0
2020-11-06 14:55:00,55.64,55.67,55.62,55.65,6555.0,47.5181,47.5437,47.501,47.5266,6555.0
2020-11-06 15:00:00,55.63,55.63,55.43,55.51,41931.0,47.5095,47.5095,47.3387,47.407,41931.0
2020-11-06 15:05:00,55.52,55.53,55.47,55.5,8852.0,47.4156,47.4241,47.3729,47.3985,8852.0
2020-11-06 15:10:00,55.48,55.62,55.48,55.61,11759.0,47.3814,47.501,47.3814,47.4924,11759.0
2020-11-06 15:15:00,55.6,55.64,55.56,55.62,11701.0,47.4839,47.5181,47.4497,47.501,11701.0
2020-11-06 15:20:00,55.62,55.68,55.55,55.67,19654.0,47.501,47.5522,47.4412,47.5437,19654.0
2020-11-06 15:25:00,55.66,55.7,55.63,55.65,15900.0,47.5351,47.5693,47.5095,47.5266,15900.0
2020-11-06 15:30:00,55.64,55.68,55.61,55.66,13643.0,47.5181,47.5522,47.4924,47.5351,13643.0
2020-11-06 15:35:00,55.67,55.73,55.64,55.65,14013.0,47.5437,47.5949,47.5181,47.5266,14013.0
2020-11-06 15:40:00,55.66,55.78,55.65,55.76,13633.0,47.5351,47.6376,47.5266,47.6205,13633.0
2020-11-06 15:45:00,55.78,55.84,55.74,55.84,30218.0,47.6376,47.6889,47.6035,47.6889,30218.0
2020-11-06 15:50:00,55.84,55.88,55.8,55.83,34286.0,47.6889,47.723,47.6547,47.6803,34286.0
2020-11-06 15:55:00,55.83,55.83,55.54,55.7,141490.0,47.6803,47.6803,47.4327,47.5693,141490.0
2020-11-09 09:30:00,58.19,58.25,57.38,57.43,194123.0,49.6958,49.7471,49.0041,49.0468,194123.0
2020-11-09 09:35:00,57.41,57.47,56.71,56.74,116092.0,49.0297,49.0809,48.4319,48.4575,116092.0
2020-11-09 09:40:00,56.77,56.79,55.69,56.14,112009.0,48.4831,48.5002,47.5608,47.9451,112009.0
2020-11-09 09:45:00,56.03,56.33,55.7,56.08,268674.0,47.8511,48.1073,47.5693,47.8938,268674.0
2020-11-09 09:50:00,56.09,56.47,55.35,55.51,167668.0,47.9024,48.2269,47.2704,47.407,167668.0
2020-11-09 09:55:00,55.51,56.07,55.43,55.85,59918.0,47.407,47.8853,47.3387,47.6974,59918.0
2020-11-09 10:00:00,55.86,56.6,55.86,56.57,76118.0,47.706,48.3379,47.706,48.3123,76118.0
2020-11-09 10:05:00,56.6,56.62,56.17,56.48,62658.0,48.3379,48.355,47.9707,48.2354,62658.0
2020-11-09 10:10:00,56.45,56.6,56.11,56.26,206558.0,48.2098,48.3379,47.9195,48.0476,206558.0
2020-11-09 10:15:00,56.29,56.75,56.24,56.72,71857.0,48.0732,48.466,48.0305,48.4404,71857.0
2020-11-09 10:20:00,56.72,56.72,56.5,56.61,42762.0,48.4404,48.4404,48.2525,48.3465,42762.0
2020-11-09 10:25:00,56.61,56.84,56.54,56.55,71836.0,48.3465,48.5429,48.2867,48.2952,71836.0
2020-11-09 10:30:00,56.54,56.99,56.54,56.99,120725.0,48.2867,48.671,48.2867,48.671,120725.0
2020-11-09 10:35:00,56.93,57.0,56.51,56.71,85162.0,48.6198,48.6795,48.2611,48.4319,85162.0
2020-11-09 10:40:00,56.66,56.93,56.64,56.77,38315.0,48.3892,48.6198,48.3721,48.4831,38315.0
2020-11-09 10:45:00,56.74,56.79,56.37,56.43,29629.0,48.4575,48.5002,48.1415,48.1927,29629.0
2020-11-09 10:50:00,56.47,56.73,56.45,56.69,47857.0,48.2269,48.449,48.2098,48.4148,47857.0
2020-11-09 10:55:00,56.71,56.94,56.65,56.93,33623.0,48.4319,48.6283,48.3806,48.6198,33623.0
2020-11-09 11:00:00,56.93,57.18,56.87,56.92,73852.0,48.6198,48.8333,48.5685,48.6112,73852.0
2020-11-09 11:05:00,56.9,57.41,56.9,57.33,97495.0,48.5941,49.0297,48.5941,48.9614,97495.0
2020-11-09 11:10:00,57.34,57.42,56.99,57.23,34409.0,48.9699,49.0382,48.671,48.876,34409.0
2020-11-09 11:15:00,57.2,57.27,56.93,56.98,34341.0,48.8503,48.9101,48.6198,48.6625,34341.0
2020-11-09 11:20:00,56.98,57.0,56.89,56.96,34133.0,48.6625,48.6795,48.5856,48.6454,34133.0
2020-11-09 11:25:00,56.98,57.13,56.87,57.13,58198.0,48.6625,48.7906,48.5685,48.7906,58198.0
2020-11-09 11:30:00,57.12,57.41,57.12,57.38,92903.0,48.782,49.0297,48.782,49.0041,92903.0
2020-11-09 11:35:00,57.37,57.56,57.34,57.51,27248.0,48.9955,49.1578,48.9699,49.1151,27248.0
2020-11-09 11:40:00,57.49,57.49,57.23,57.25,33359.0,49.098,49.098,48.876,48.893,33359.0
2020-11-09 11:45:00,57.27,57.29,57.09,57.1,24731.0,48.9101,48.9272,48.7564,48.7649,24731.0
2020-11-09 11:50:00,57.1,57.18,57.03,57.11,19345.0,48.7649,48.8333,48.7052,48.7735,19345.0
2020-11-09 11:55:00,57.11,57.17,57.03,57.09,21924.0,48.7735,48.8247,48.7052,48.7564,21924.0
2020-11-09 12:00:00,57.14,57.29,57.11,57.29,13982.0,48.7991,48.9272,48.7735,48.9272,13982.0
2020-11-09 12:05:00,57.24,57.32,57.18,57.28,9175.0,48.8845,48.9528,48.8333,48.9187,9175.0
2020-11-09 12:10:00,57.26,57.49,57.22,57.35,67362.0,48.9016,49.098,48.8674,48.9785,67362.0
2020-11-09 12:15:00,57.35,57.35,57.2,57.32,28379.0,48.9785,48.9785,48.8503,48.9528,28379.0
2020-11-09 12:20:00,57.32,57.46,57.27,57.46,47725.0,48.9528,49.0724,48.9101,49.0724,47725.0
2020-11-09 12:25:00,57.48,57.62,57.42,57.56,85647.0,49.0895,49.209,49.0382,49.1578,85647.0
2020-11-09 12:30:00,57.58,57.62,57.48,57.6,16746.0,49.1749,49.209,49.0895,49.192,16746.0
2020-11-09 12:35:00,57.61,57.74,57.55,57.63,93250.0,49.2005,49.3115,49.1493,49.2176,93250.0
2020-11-09 12:40:00,57.65,57.69,57.62,57.63,18372.0,49.2347,49.2688,49.209,49.2176,18372.0
2020-11-09 12:45:00,57.6,57.7,57.51,57.54,13931.0,49.192,49.2774,49.1151,49.1407,13931.0
2020-11-09 12:50:00,57.53,57.57,57.47,57.52,8945.0,49.1322,49.1663,49.0809,49.1236,8945.0
2020-11-09 12:55:00,57.51,57.53,57.44,57.45,31525.0,49.1151,49.1322,49.0553,49.0639,31525.0
2020-11-09 13:00:00,57.43,57.49,57.25,57.32,27678.0,49.0468,49.098,48.893,48.9528,27678.0
2020-11-09 13:05:00,57.32,57.37,57.23,57.31,20145.0,48.9528,48.9955,48.876,48.9443,20145.0
2020-11-09 13:10:00,57.31,57.33,57.2,57.22,51092.0,48.9443,48.9614,48.8503,48.8674,51092.0
2020-11-09 13:15:00,57.22,57.23,57.05,57.06,38798.0,48.8674,48.876,48.7222,48.7308,38798.0
2020-11-09 13:20:00,57.05,57.05,56.87,56.88,28204.0,48.7222,48.7222,48.5685,48.5771,28204.0
2020-11-09 13:25:00,56.88,56.96,56.77,56.84,36757.0,48.5771,48.6454,48.4831,48.5429,36757.0
2020-11-09 13:30:00,56.86,56.9,56.73,56.75,32362.0,48.56,48.5941,48.449,48.466,32362.0
2020-11-09 13:35:00,56.73,56.76,56.62,56.62,36725.0,48.449,48.4746,48.355,48.355,36725.0
2020-11-09 13:40:00,56.59,56.62,56.47,56.5,36496.0,48.3294,48.355,48.2269,48.2525,36496.0
2020-11-09 13:45:00,56.5,56.55,56.44,56.52,30384.0,48.2525,48.2952,48.2013,48.2696,30384.0
2020-11-09 13:50:00,56.52,56.59,56.33,56.35,71141.0,48.2696,48.3294,48.1073,48.1244,71141.0
2020-11-09 13:55:00,56.36,56.55,56.31,56.51,64683.0,48.133,48.2952,48.0903,48.2611,64683.0
2020-11-09 14:00:00,56.5,56.53,56.3,56.36,81712.0,48.2525,48.2781,48.0817,48.133,81712.0
2020-11-09 14:05:00,56.38,56.42,56.31,56.33,40072.0,48.15,48.1842,48.0903,48.1073,40072.0
2020-11-09 14:10:00,56.33,56.51,56.33,56.42,61463.0,48.1073,48.2611,48.1073,48.1842,61463.0
2020-11-09 14:15:00,56.41,56.55,56.3,56.5,39971.0,48.1757,48.2952,48.0817,48.2525,39971.0
2020-11-09 14:20:00,56.51,56.52,56.43,56.51,9591.0,48.2611,48.2696,48.1927,48.2611,9591.0
2020-11-09 14:25:00,56.5,56.75,56.48,56.73,20215.0,48.2525,48.466,48.2354,48.449,20215.0
2020-11-09 14:30:00,56.73,56.75,56.55,56.65,30018.0,48.449,48.466,48.2952,48.3806,30018.0
2020-11-09 14:35:00,56.63,56.76,56.6,56.6,42000.0,48.3636,48.4746,48.3379,48.3379,42000.0
2020-11-09 14:40:00,56.6,56.61,56.5,56.52,28504.0,48.3379,48.3465,48.2525,48.2696,28504.0
2020-11-09 14:45:00,56.51,56.52,56.31,56.5,88147.0,48.2611,48.2696,48.0903,48.2525,88147.0
2020-11-09 14:50:00,56.5,56.51,56.41,56.44,34056.0,48.2525,48.2611,48.1757,48.2013,34056.0
2020-11-09 14:55:00,56.45,56.64,56.45,56.59,26063.0,48.2098,48.3721,48.2098,48.3294,26063.0
2020-11-09 15:00:00,56.59,56.73,56.5,56.73,46763.0,48.3294,48.449,48.2525,48.449,46763.0
2020-11-09 15:05:00,56.73,56.73,56.38,56.39,60229.0,48.449,48.449,48.15,48.1586,60229.0
2020-11-09 15:10:00,56.4,56.5,56.26,56.49,82688.0,48.1671,48.2525,48.0476,48.244,82688.0
2020-11-09 15:15:00,56.5,56.59,56.46,56.48,52803.0,48.2525,48.3294,48.2184,48.2354,52803.0
2020-11-09 15:20:00,56.49,56.68,56.41,56.68,36078.0,48.244,48.4063,48.1757,48.4063,36078.0
2020-11-09 15:25:00,56.68,56.69,56.55,56.62,19747.0,48.4063,48.4148,48.2952,48.355,19747.0
2020-11-09 15:30:00,56.63,56.65,56.54,56.55,34961.0,48.3636,48.3806,48.2867,48.2952,34961.0
2020-11-09 15:35:00,56.57,56.72,56.54,56.72,32706.0,48.3123,48.4404,48.2867,48.4404,32706.0
2020-11-09 15:40:00,56.71,56.79,56.61,56.63,41871.0,48.4319,48.5002,48.3465,48.3636,41871.0
2020-11-09 15:45:00,56.62,56.66,56.51,56.51,57684.0,48.355,48.3892,48.2611,48.2611,57684.0
2020-11-09 15:50:00,56.51,56.52,56.31,56.32,82273.0,48.2611,48.2696,48.0903,48.0988,82273.0
2020-11-09 15:55:00,56.32,56.38,55.97,56.03,166963.0,48.0988,48.15,47.7999,47.8511,166963.0
2020-11-10 09:30:00,55.9,56.5,55.34,56.3,60392.0,47.7401,48.2525,47.2619,48.0817,60392.0
2020-11-10 09:35:00,56.31,56.32,55.98,56.17,26968.0,48.0903,48.0988,47.8084,47.9707,26968.0
2020-11-10 09:40:00,56.16,56.16,55.78,55.78,36086.0,47.9622,47.9622,47.6376,47.6376,36086.0
2020-11-10 09:45:00,55.79,55.9,55.67,55.9,40657.0,47.6462,47.7401,47.5437,47.7401,40657.0
2020-11-10 09:50:00,55.79,56.04,55.75,55.9,20596.0,47.6462,47.8597,47.612,47.7401,20596.0
2020-11-10 09:55:00,55.94,55.98,55.81,55.87,14524.0,47.7743,47.8084,47.6632,47.7145,14524.0
2020-11-10 10:00:00,55.85,56.08,55.8,56.08,12534.0,47.6974,47.8938,47.6547,47.8938,12534.0
2020-11-10 10:05:00,56.07,56.07,55.87,55.96,18738.0,47.8853,47.8853,47.7145,47.7914,18738.0
2020-11-10 10:10:00,55.99,56.1,55.99,56.06,11187.0,47.817,47.9109,47.817,47.8768,11187.0
2020-11-10 10:15:00,56.06,56.13,56.0,56.1,8694.0,47.8768,47.9365,47.8255,47.9109,8694.0
2020-11-10 10:20:00,56.06,56.12,55.92,55.94,9356.0,47.8768,47.928,47.7572,47.7743,9356.0
2020-11-10 10:25:00,55.93,55.95,55.9,55.91,12494.0,47.7657,47.7828,47.7401,47.7487,12494.0
2020-11-10 10:30:00,55.91,55.99,55.72,55.73,14042.0,47.7487,47.817,47.5864,47.5949,14042.0
2020-11-10 10:35:00,55.74,55.75,55.56,55.61,13640.0,47.6035,47.612,47.4497,47.4924,13640.0
2020-11-10 10:40:00,55.62,55.63,55.43,55.52,40503.0,47.501,47.5095,47.3387,47.4156,40503.0
2020-11-10 10:45:00,55.54,55.64,55.52,55.6,29943.0,47.4327,47.5181,47.4156,47.4839,29943.0
2020-11-10 10:50:00,55.61,55.74,55.58,55.74,9695.0,47.4924,47.6035,47.4668,47.6035,9695.0
2020-11-10 10:55:00,55.75,55.81,55.64,55.68,10479.0,47.612,47.6632,47.5181,47.5522,10479.0
2020-11-10 11:00:00,55.7,55.86,55.69,55.86,13571.0,47.5693,47.706,47.5608,47.706,13571.0
2020-11-10 11:05:00,55.85,55.89,55.76,55.84,11286.0,47.6974,47.7316,47.6205,47.6889,11286.0
2020-11-10 11:10:00,55.85,55.9,55.81,55.81,8321.0,47.6974,47.7401,47.6632,47.6632,8321.0
2020-11-10 11:15:00,55.8,55.83,55.67,55.7,14154.0,47.6547,47.6803,47.5437,47.5693,14154.0
2020-11-10 11:20:00,55.69,55.89,55.67,55.81,18471.0,47.5608,47.7316,47.5437,47.6632,18471.0
2020-11-10 11:25:00,55.84,55.96,55.79,55.88,12084.0,47.6889,47.7914,47.6462,47.723,12084.0
2020-11-10 11:30:00,55.85,55.92,55.78,55.86,12861.0,47.6974,47.7572,47.6376,47.706,12861.0
2020-11-10 11:35:00,55.87,56.07,55.86,56.04,27171.0,47.7145,47.8853,47.706,47.8597,27171.0
2020-11-10 11:40:00,56.04,56.51,56.03,56.35,101983.0,47.8597,48.2611,47.8511,48.1244,101983.0
2020-11-10 11:45:00,56.37,56.46,56.26,56.46,46993.0,48.1415,48.2184,48.0476,48.2184,46993.0
2020-11-10 11:50:00,56.44,56.68,56.44,56.58,19150.0,48.2013,48.4063,48.2013,48.3208,19150.0
2020-11-10 11:55:00,56.6,56.75,56.57,56.68,10346.0,48.3379,48.466,48.3123,48.4063,10346.0
2020-11-10 12:00:00,56.63,56.84,56.56,56.82,11104.0,48.3636,48.5429,48.3038,48.5258,11104.0
2020-11-10 12:05:00,56.77,56.78,56.66,56.69,16684.0,48.4831,48.4917,48.3892,48.4148,16684.0
2020-11-10 12:10:00,56.68,56.79,56.64,56.76,16762.0,48.4063,48.5002,48.3721,48.4746,16762.0
2020-11-10 12:15:00,56.76,56.83,56.71,56.82,12529.0,48.4746,48.5344,48.4319,48.5258,12529.0
2020-11-10 12:20:00,56.86,56.89,56.77,56.8,18447.0,48.56,48.5856,48.4831,48.5087,18447.0
2020-11-10 12:25:00,56.79,56.82,56.73,56.73,12693.0,48.5002,48.5258,48.449,48.449,12693.0
2020-11-10 12:30:00,56.73,56.82,56.7,56.76,47428.0,48.449,48.5258,48.4233,48.4746,47428.0
2020-11-10 12:35:00,56.8,56.8,56.61,56.62,19908.0,48.5087,48.5087,48.3465,48.355,19908.0
2020-11-10 12:40:00,56.62,56.66,56.61,56.63,15610.0,48.355,48.3892,48.3465,48.3636,15610.0
2020-11-10 12:45:00,56.63,56.77,56.63,56.77,34804.0,48.3636,48.4831,48.3636,48.4831,34804.0
2020-11-10 12:50:00,56.76,56.8,56.73,56.73,38184.0,48.4746,48.5087,48.449,48.449,38184.0
2020-11-10 12:55:00,56.73,56.75,56.6,56.61,14566.0,48.449,48.466,48.3379,48.3465,14566.0
2020-11-10 13:00:00,56.61,56.7,56.57,56.63,71542.0,48.3465,48.4233,48.3123,48.3636,71542.0
2020-11-10 13:05:00,56.62,56.76,56.62,56.7,42086.0,48.355,48.4746,48.355,48.4233,42086.0
2020-11-10 13:10:00,56.7,56.78,56.57,56.6,21742.0,48.4233,48.4917,48.3123,48.3379,21742.0
2020-11-10 13:15:00,56.53,56.64,56.53,56.6,15846.0,48.2781,48.3721,48.2781,48.3379,15846.0
2020-11-10 13:20:00,56.61,56.64,56.53,56.57,16663.0,48.3465,48.3721,48.2781,48.3123,16663.0
2020-11-10 13:25:00,56.57,56.67,56.57,56.61,15369.0,48.3123,48.3977,48.3123,48.3465,15369.0
2020-11-10 13:30:00,56.6,56.61,56.52,56.59,10171.0,48.3379,48.3465,48.2696,48.3294,10171.0
2020-11-10 13:35:00,56.61,56.76,56.55,56.75,22052.0,48.3465,48.4746,48.2952,48.466,22052.0
2020-11-10 13:40:00,56.76,56.77,56.7,56.72,56546.0,48.4746,48.4831,48.4233,48.4404,56546.0
2020-11-10 13:45:00,56.73,56.81,56.7,56.78,20144.0,48.449,48.5173,48.4233,48.4917,20144.0
2020-11-10 13:50:00,56.79,56.92,56.78,56.88,34866.0,48.5002,48.6112,48.4917,48.5771,34866.0
2020-11-10 13:55:00,56.87,56.96,56.86,56.92,29065.0,48.5685,48.6454,48.56,48.6112,29065.0
2020-11-10 14:00:00,56.94,56.99,56.92,56.96,33503.0,48.6283,48.671,48.6112,48.6454,33503.0
2020-11-10 14:05:00,56.97,57.05,56.94,57.03,27734.0,48.6539,48.7222,48.6283,48.7052,27734.0
2020-11-10 14:10:00,57.03,57.04,56.88,56.95,30587.0,48.7052,48.7137,48.5771,48.6368,30587.0
2020-11-10 14:15:00,56.95,56.99,56.89,56.92,21406.0,48.6368,48.671,48.5856,48.6112,21406.0
2020-11-10 14:20:00,56.95,57.01,56.9,57.0,28043.0,48.6368,48.6881,48.5941,48.6795,28043.0
2020-11-10 14:25:00,56.99,57.08,56.81,56.83,37053.0,48.671,48.7479,48.5173,48.5344,37053.0
2020-11-10 14:30:00,56.81,56.97,56.81,56.93,20576.0,48.5173,48.6539,48.5173,48.6198,20576.0
2020-11-10 14:35:00,56.94,57.02,56.85,57.0,13218.0,48.6283,48.6966,48.5514,48.6795,13218.0
2020-11-10 14:40:00,57.0,57.01,56.79,56.82,24933.0,48.6795,48.6881,48.5002,48.5258,24933.0
2020-11-10 14:45:00,56.83,56.89,56.79,56.84,19251.0,48.5344,48.5856,48.5002,48.5429,19251.0
2020-11-10 14:50:00,56.86,56.99,56.84,56.92,35505.0,48.56,48.671,48.5429,48.6112,35505.0
2020-11-10 14:55:00,56.97,56.98,56.91,56.97,14413.0,48.6539,48.6625,48.6027,48.6539,14413.0
2020-11-10 15:00:00,56.95,57.02,56.94,56.95,22805.0,48.6368,48.6966,48.6283,48.6368,22805.0
2020-11-10 15:05:00,56.93,56.98,56.88,56.91,22005.0,48.6198,48.6625,48.5771,48.6027,22005.0
2020-11-10 15:10:00,56.92,57.0,56.88,56.95,33037.0,48.6112,48.6795,48.5771,48.6368,33037.0
2020-11-10 15:15:00,56.95,57.09,56.95,57.08,29356.0,48.6368,48.7564,48.6368,48.7479,29356.0
2020-11-10 15:20:00,57.08,57.11,57.03,57.05,27336.0,48.7479,48.7735,48.7052,48.7222,27336.0
2020-11-10 15:25:00,57.04,57.09,57.0,57.05,48349.0,48.7137,48.7564,48.6795,48.7222,48349.0
2020-11-10 15:30:00,57.05,57.23,57.02,57.21,59083.0,48.7222,48.876,48.6966,48.8589,59083.0
2020-11-10 15:35:00,57.21,57.24,57.14,57.18,32484.0,48.8589,48.8845,48.7991,48.8333,32484.0
2020-11-10 15:40:00,57.18,57.39,57.18,57.35,41301.0,48.8333,49.0126,48.8333,48.9785,41301.0
2020-11-10 15:45:00,57.34,57.37,57.26,57.29,41939.0,48.9699,48.9955,48.9016,48.9272,41939.0
2020-11-10 15:50:00,57.29,57.33,57.26,57.3,47671.0,48.9272,48.9614,48.9016,48.9357,47671.0
2020-11-10 15:55:00,57.31,57.31,57.1,57.11,129002.0,48.9443,48.9443,48.7649,48.7735,129002.0
2020-11-11 09:30:00,56.97,57.27,56.48,56.57,144295.0,48.6539,48.9101,48.2354,48.3123,144295.0
2020-11-11 09:35:00,56.55,56.65,56.18,56.2,41152.0,48.2952,48.3806,47.9792,47.9963,41152.0
2020-11-11 09:40:00,56.29,56.37,55.93,56.01,42706.0,48.0732,48.1415,47.7657,47.8341,42706.0
2020-11-11 09:45:00,56.01,56.11,55.94,56.03,52440.0,47.8341,47.9195,47.7743,47.8511,52440.0
2020-11-11 09:50:00,56.0,56.0,55.76,55.83,57624.0,47.8255,47.8255,47.6205,47.6803,57624.0
2020-11-11 09:55:00,55.83,55.91,55.68,55.79,45626.0,47.6803,47.7487,47.5522,47.6462,45626.0
2020-11-11 10:00:00,55.78,55.82,55.6,55.66,35168.0,47.6376,47.6718,47.4839,47.5351,35168.0
2020-11-11 10:05:00,55.65,55.68,55.52,55.53,37989.0,47.5266,47.5522,47.4156,47.4241,37989.0
2020-11-11 10:10:00,55.53,55.54,55.4,55.43,52513.0,47.4241,47.4327,47.3131,47.3387,52513.0
2020-11-11 10:15:00,55.43,55.54,55.37,55.39,29143.0,47.3387,47.4327,47.2875,47.3046,29143.0
2020-11-11 10:20:00,55.39,55.58,55.36,55.47,48328.0,47.3046,47.4668,47.2789,47.3729,48328.0
2020-11-11 10:25:00,55.47,55.55,55.47,55.54,81621.0,47.3729,47.4412,47.3729,47.4327,81621.0
2020-11-11 10:30:00,55.55,55.66,55.43,55.47,38752.0,47.4412,47.5351,47.3387,47.3729,38752.0
2020-11-11 10:35:00,55.47,55.71,55.41,55.71,46982.0,47.3729,47.5778,47.3216,47.5778,46982.0
2020-11-11 10:40:00,55.71,55.8,55.71,55.75,36207.0,47.5778,47.6547,47.5778,47.612,36207.0
2020-11-11 10:45:00,55.76,55.8,55.64,55.66,43386.0,47.6205,47.6547,47.5181,47.5351,43386.0
2020-11-11 10:50:00,55.66,55.78,55.64,55.75,44573.0,47.5351,47.6376,47.5181,47.612,44573.0
2020-11-11 10:55:00,55.75,55.95,55.74,55.94,56026.0,47.612,47.7828,47.6035,47.7743,56026.0
2020-11-11 11:00:00,55.94,56.0,55.88,55.92,27714.0,47.7743,47.8255,47.723,47.7572,27714.0
2020-11-11 11:05:00,55.93,56.01,55.92,56.0,94504.0,47.7657,47.8341,47.7572,47.8255,94504.0
2020-11-11 11:10:00,56.0,56.03,55.94,55.96,69387.0,47.8255,47.8511,47.7743,47.7914,69387.0
2020-11-11 11:15:00,55.97,55.99,55.83,55.89,16840.0,47.7999,47.817,47.6803,47.7316,16840.0
2020-11-11 11:20:00,55.93,55.95,55.79,55.86,15338.0,47.7657,47.7828,47.6462,47.706,15338.0
2020-11-11 11:25:00,55.84,55.87,55.81,55.84,11518.0,47.6889,47.7145,47.6632,47.6889,11518.0
2020-11-11 11:30:00,55.85,56.0,55.85,55.95,15738.0,47.6974,47.8255,47.6974,47.7828,15738.0
2020-11-11 11:35:00,55.95,56.02,55.94,55.97,21763.0,47.7828,47.8426,47.7743,47.7999,21763.0
2020-11-11 11:40:00,55.97,56.01,55.95,55.96,37610.0,47.7999,47.8341,47.7828,47.7914,37610.0
2020-11-11 11:45:00,55.95,55.97,55.81,55.87,22187.0,47.7828,47.7999,47.6632,47.7145,22187.0
2020-11-11 11:50:00,55.85,55.9,55.8,55.82,85301.0,47.6974,47.7401,47.6547,47.6718,85301.0
2020-11-11 11:55:00,55.83,55.83,55.72,55.72,15372.0,47.6803,47.6803,47.5864,47.5864,15372.0
2020-11-11 12:00:00,55.73,55.8,55.71,55.79,30822.0,47.5949,47.6547,47.5778,47.6462,30822.0
2020-11-11 12:05:00,55.79,55.9,55.78,55.9,25222.0,47.6462,47.7401,47.6376,47.7401,25222.0
2020-11-11 12:10:00,55.89,55.91,55.8,55.8,59621.0,47.7316,47.7487,47.6547,47.6547,59621.0
2020-11-11 12:15:00,55.8,55.83,55.71,55.72,39470.0,47.6547,47.6803,47.5778,47.5864,39470.0
2020-11-11 12:20:00,55.71,55.79,55.68,55.76,59815.0,47.5778,47.6462,47.5522,47.6205,59815.0
2020-11-11 12:25:00,55.75,55.87,55.74,55.86,44463.0,47.612,47.7145,47.6035,47.706,44463.0
2020-11-11 12:30:00,55.85,55.85,55.75,55.82,21124.0,47.6974,47.6974,47.612,47.6718,21124.0
2020-11-11 12:35:00,55.81,55.93,55.81,55.9,43078.0,47.6632,47.7657,47.6632,47.7401,43078.0
2020-11-11 12:40:00,55.89,55.95,55.87,55.88,24454.0,47.7316,47.7828,47.7145,47.723,24454.0
2020-11-11 12:45:00,55.88,55.92,55.81,55.82,23992.0,47.723,47.7572,47.6632,47.6718,23992.0
2020-11-11 12:50:00,55.82,55.84,55.74,55.76,35662.0,47.6718,47.6889,47.6035,47.6205,35662.0
2020-11-11 12:55:00,55.76,55.78,55.68,55.77,25544.0,47.6205,47.6376,47.5522,47.6291,25544.0
2020-11-11 13:00:00,55.77,55.83,55.72,55.74,30630.0,47.6291,47.6803,47.5864,47.6035,30630.0
2020-11-11 13:05:00,55.75,55.81,55.69,55.69,45412.0,47.612,47.6632,47.5608,47.5608,45412.0
2020-11-11 13:10:00,55.69,55.77,55.65,55.65,47351.0,47.5608,47.6291,47.5266,47.5266,47351.0
2020-11-11 13:15:00,55.65,55.68,55.57,55.57,40700.0,47.5266,47.5522,47.4583,47.4583,40700.0
2020-11-11 13:20:00,55.56,55.6,55.51,55.54,27668.0,47.4497,47.4839,47.407,47.4327,27668.0
2020-11-11 13:25:00,55.53,55.54,55.45,55.48,24258.0,47.4241,47.4327,47.3558,47.3814,24258.0
2020-11-11 13:30:00,55.48,55.49,55.4,55.41,37359.0,47.3814,47.39,47.3131,47.3216,37359.0
2020-11-11 13:35:00,55.4,55.5,55.37,55.44,35186.0,47.3131,47.3985,47.2875,47.3473,35186.0
2020-11-11 13:40:00,55.45,55.47,55.24,55.25,33676.0,47.3558,47.3729,47.1765,47.185,33676.0
2020-11-11 13:45:00,55.25,55.38,55.25,55.37,41306.0,47.185,47.296,47.185,47.2875,41306.0
2020-11-11 13:50:00,55.36,55.36,55.28,55.31,24394.0,47.2789,47.2789,47.2106,47.2362,24394.0
2020-11-11 13:55:00,55.31,55.33,55.24,55.24,16521.0,47.2362,47.2533,47.1765,47.1765,16521.0
2020-11-11 14:00:00,55.24,55.47,55.23,55.46,29503.0,47.1765,47.3729,47.1679,47.3643,29503.0
2020-11-11 14:05:00,55.47,55.58,55.46,55.47,41209.0,47.3729,47.4668,47.3643,47.3729,41209.0
2020-11-11 14:10:00,55.48,55.55,55.41,55.43,29995.0,47.3814,47.4412,47.3216,47.3387,29995.0
2020-11-11 14:15:00,55.42,55.44,55.33,55.33,18370.0,47.3302,47.3473,47.2533,47.2533,18370.0
2020-11-11 14:20:00,55.33,55.41,55.32,55.34,12961.0,47.2533,47.3216,47.2448,47.2619,12961.0
2020-11-11 14:25:00,55.35,55.35,55.24,55.26,18428.0,47.2704,47.2704,47.1765,47.1935,18428.0
2020-11-11 14:30:00,55.26,55.34,55.24,55.3,15445.0,47.1935,47.2619,47.1765,47.2277,15445.0
2020-11-11 14:35:00,55.3,55.32,55.24,55.26,17872.0,47.2277,47.2448,47.1765,47.1935,17872.0
2020-11-11 14:40:00,55.25,55.3,55.2,55.27,21172.0,47.185,47.2277,47.1423,47.2021,21172.0
2020-11-11 14:45:00,55.27,55.27,55.17,55.25,22022.0,47.2021,47.2021,47.1167,47.185,22022.0
2020-11-11 14:50:00,55.26,55.44,55.25,55.44,37775.0,47.1935,47.3473,47.185,47.3473,37775.0
2020-11-11 14:55:00,55.43,55.49,55.43,55.44,19342.0,47.3387,47.39,47.3387,47.3473,19342.0
2020-11-11 15:00:00,55.43,55.59,55.42,55.53,60038.0,47.3387,47.4754,47.3302,47.4241,60038.0
2020-11-11 15:05:00,55.53,55.57,55.48,55.5,22137.0,47.4241,47.4583,47.3814,47.3985,22137.0
2020-11-11 15:10:00,55.5,55.52,55.47,55.51,19402.0,47.3985,47.4156,47.3729,47.407,19402.0
2020-11-11 15:15:00,55.51,55.51,55.46,55.48,31150.0,47.407,47.407,47.3643,47.3814,31150.0
2020-11-11 15:20:00,55.47,55.48,55.31,55.33,33293.0,47.3729,47.3814,47.2362,47.2533,33293.0
2020-11-11 15:25:00,55.33,55.36,55.26,55.27,18642.0,47.2533,47.2789,47.1935,47.2021,18642.0
2020-11-11 15:30:00,55.26,55.29,55.23,55.27,34415.0,47.1935,47.2192,47.1679,47.2021,34415.0
2020-11-11 15:35:00,55.27,55.27,55.19,55.23,44837.0,47.2021,47.2021,47.1338,47.1679,44837.0
2020-11-11 15:40:00,55.23,55.28,55.19,55.27,39969.0,47.1679,47.2106,47.1338,47.2021,39969.0
2020-11-11 15:45:00,55.26,55.28,55.22,55.28,46457.0,47.1935,47.2106,47.1594,47.2106,46457.0
2020-11-11 15:50:00,55.28,55.34,55.24,55.25,93711.0,47.2106,47.2619,47.1765,47.185,93711.0
2020-11-11 15:55:00,55.26,55.37,55.24,55.37,145330.0,47.1935,47.2875,47.1765,47.2875,145330.0
2020-11-12 09:30:00,55.15,55.32,54.75,55.28,104969.0,47.0996,47.2448,46.758,47.2106,104969.0
2020-11-12 09:35:00,55.23,55.38,55.17,55.17,15198.0,47.1679,47.296,47.1167,47.1167,15198.0
2020-11-12 09:40:00,55.2,55.26,55.03,55.05,11724.0,47.1423,47.1935,46.9971,47.0142,11724.0
2020-11-12 09:45:00,55.1,55.18,55.03,55.1,15202.0,47.0569,47.1252,46.9971,47.0569,15202.0
2020-11-12 09:50:00,55.15,55.44,55.08,55.35,56573.0,47.0996,47.3473,47.0398,47.2704,56573.0
2020-11-12 09:55:00,55.39,55.7,55.34,55.6,34998.0,47.3046,47.5693,47.2619,47.4839,34998.0
2020-11-12 10:00:00,55.61,55.63,55.47,55.57,29920.0,47.4924,47.5095,47.3729,47.4583,29920.0
2020-11-12 10:05:00,55.58,55.65,55.55,55.59,8308.0,47.4668,47.5266,47.4412,47.4754,8308.0
2020-11-12 10:10:00,55.59,55.72,55.58,55.65,25379.0,47.4754,47.5864,47.4668,47.5266,25379.0
2020-11-12 10:15:00,55.62,55.73,55.62,55.72,14721.0,47.501,47.5949,47.501,47.5864,14721.0
2020-11-12 10:20:00,55.72,55.72,55.55,55.56,23822.0,47.5864,47.5864,47.4412,47.4497,23822.0
2020-11-12 10:25:00,55.57,55.6,55.48,55.56,29226.0,47.4583,47.4839,47.3814,47.4497,29226.0
2020-11-12 10:30:00,55.55,55.61,55.45,55.45,25855.0,47.4412,47.4924,47.3558,47.3558,25855.0
2020-11-12 10:35:00,55.44,55.55,55.41,55.48,29705.0,47.3473,47.4412,47.3216,47.3814,29705.0
2020-11-12 10:40:00,55.48,55.55,55.47,55.54,12490.0,47.3814,47.4412,47.3729,47.4327,12490.0
2020-11-12 10:45:00,55.5,55.51,55.46,55.47,9725.0,47.3985,47.407,47.3643,47.3729,9725.0
2020-11-12 10:50:00,55.47,55.57,55.35,55.57,69483.0,47.3729,47.4583,47.2704,47.4583,69483.0
2020-11-12 10:55:00,55.55,55.66,55.45,55.47,24011.0,47.4412,47.5351,47.3558,47.3729,24011.0
2020-11-12 11:00:00,55.45,55.49,55.37,55.46,14743.0,47.3558,47.39,47.2875,47.3643,14743.0
2020-11-12 11:05:00,55.45,55.5,55.45,55.47,15918.0,47.3558,47.3985,47.3558,47.3729,15918.0
2020-11-12 11:10:00,55.47,55.49,55.36,55.46,21426.0,47.3729,47.39,47.2789,47.3643,21426.0
2020-11-12 11:15:00,55.44,55.44,55.31,55.32,13627.0,47.3473,47.3473,47.2362,47.2448,13627.0
2020-11-12 11:20:00,55.33,55.41,55.29,55.35,44035.0,47.2533,47.3216,47.2192,47.2704,44035.0
2020-11-12 11:25:00,55.35,55.37,55.26,55.35,14603.0,47.2704,47.2875,47.1935,47.2704,14603.0
2020-11-12 11:30:00,55.36,55.37,55.28,55.3,20592.0,47.2789,47.2875,47.2106,47.2277,20592.0
2020-11-12 11:35:00,55.29,55.31,55.23,55.25,11473.0,47.2192,47.2362,47.1679,47.185,11473.0
2020-11-12 11:40:00,55.24,55.24,55.13,55.19,17011.0,47.1765,47.1765,47.0825,47.1338,17011.0
2020-11-12 11:45:00,55.2,55.4,55.2,55.34,26214.0,47.1423,47.3131,47.1423,47.2619,26214.0
2020-11-12 11:50:00,55.33,55.4,55.31,55.31,20938.0,47.2533,47.3131,47.2362,47.2362,20938.0
2020-11-12 11:55:00,55.32,55.36,55.29,55.34,16408.0,47.2448,47.2789,47.2192,47.2619,16408.0
2020-11-12 12:00:00,55.33,55.33,55.24,55.32,27827.0,47.2533,47.2533,47.1765,47.2448,27827.0
2020-11-12 12:05:00,55.32,55.33,55.24,55.26,22873.0,47.2448,47.2533,47.1765,47.1935,22873.0
2020-11-12 12:10:00,55.26,55.27,55.21,55.26,17939.0,47.1935,47.2021,47.1508,47.1935,17939.0
2020-11-12 12:15:00,55.26,55.35,55.25,55.33,6249.0,47.1935,47.2704,47.185,47.2533,6249.0
2020-11-12 12:20:00,55.35,55.39,55.32,55.32,12361.0,47.2704,47.3046,47.2448,47.2448,12361.0
2020-11-12 12:25:00,55.33,55.33,55.22,55.25,22984.0,47.2533,47.2533,47.1594,47.185,22984.0
2020-11-12 12:30:00,55.25,55.27,55.23,55.23,8087.0,47.185,47.2021,47.1679,47.1679,8087.0
2020-11-12 12:35:00,55.24,55.24,55.01,55.07,26316.0,47.1765,47.1765,46.98,47.0313,26316.0
2020-11-12 12:40:00,55.07,55.08,54.95,54.96,14186.0,47.0313,47.0398,46.9288,46.9373,14186.0
2020-11-12 12:45:00,54.97,55.0,54.91,54.91,11584.0,46.9459,46.9715,46.8946,46.8946,11584.0
2020-11-12 12:50:00,54.91,55.01,54.88,55.0,20937.0,46.8946,46.98,46.869,46.9715,20937.0
2020-11-12 12:55:00,55.0,55.05,54.98,54.99,8001.0,46.9715,47.0142,46.9544,46.9629,8001.0
2020-11-12 13:00:00,54.98,55.11,54.96,55.05,13310.0,46.9544,47.0654,46.9373,47.0142,13310.0
2020-11-12 13:05:00,55.04,55.05,54.98,55.0,37672.0,47.0056,47.0142,46.9544,46.9715,37672.0
2020-11-12 13:10:00,55.01,55.09,54.89,55.09,12125.0,46.98,47.0483,46.8775,47.0483,12125.0
2020-11-12 13:15:00,55.08,55.09,54.93,55.0,9569.0,47.0398,47.0483,46.9117,46.9715,9569.0
2020-11-12 13:20:00,55.01,55.1,54.97,54.97,15679.0,46.98,47.0569,46.9459,46.9459,15679.0
2020-11-12 13:25:00,54.98,55.03,54.96,55.0,13282.0,46.9544,46.9971,46.9373,46.9715,13282.0
2020-11-12 13:30:00,54.98,55.05,54.97,55.0,12068.0,46.9544,47.0142,46.9459,46.9715,12068.0
2020-11-12 13:35:00,55.0,55.24,54.95,55.19,18137.0,46.9715,47.1765,46.9288,47.1338,18137.0
2020-11-12 13:40:00,55.15,55.19,55.1,55.1,11646.0,47.0996,47.1338,47.0569,47.0569,11646.0
2020-11-12 13:45:00,55.11,55.17,55.09,55.16,10569.0,47.0654,47.1167,47.0483,47.1081,10569.0
2020-11-12 13:50:00,55.15,55.23,55.11,55.21,9546.0,47.0996,47.1679,47.0654,47.1508,9546.0
2020-11-12 13:55:00,55.2,55.24,55.17,55.23,14942.0,47.1423,47.1765,47.1167,47.1679,14942.0
2020-11-12 14:00:00,55.22,55.3,55.21,55.27,19242.0,47.1594,47.2277,47.1508,47.2021,19242.0
2020-11-12 14:05:00,55.28,55.32,55.25,55.27,12805.0,47.2106,47.2448,47.185,47.2021,12805.0
2020-11-12 14:10:00,55.27,55.27,55.16,55.18,38949.0,47.2021,47.2021,47.1081,47.1252,38949.0
2020-11-12 14:15:00,55.16,55.17,55.09,55.13,27567.0,47.1081,47.1167,47.0483,47.0825,27567.0
2020-11-12 14:20:00,55.13,55.22,55.09,55.14,32709.0,47.0825,47.1594,47.0483,47.0911,32709.0
2020-11-12 14:25:00,55.13,55.22,55.13,55.18,27200.0,47.0825,47.1594,47.0825,47.1252,27200.0
2020-11-12 14:30:00,55.17,55.34,55.14,55.28,23012.0,47.1167,47.2619,47.0911,47.2106,23012.0
2020-11-12 14:35:00,55.29,55.29,55.14,55.14,14709.0,47.2192,47.2192,47.0911,47.0911,14709.0
2020-11-12 14:40:00,55.13,55.13,54.93,54.97,18043.0,47.0825,47.0825,46.9117,46.9459,18043.0
2020-11-12 14:45:00,54.98,55.0,54.93,54.95,10785.0,46.9544,46.9715,46.9117,46.9288,10785.0
2020-11-12 14:50:00,54.96,55.01,54.92,54.97,16544.0,46.9373,46.98,46.9032,46.9459,16544.0
2020-11-12 14:55:00,54.97,55.0,54.91,54.95,13762.0,46.9459,46.9715,46.8946,46.9288,13762.0
2020-11-12 15:00:00,54.94,54.95,54.86,54.86,8982.0,46.9202,46.9288,46.8519,46.8519,8982.0
2020-11-12 15:05:00,54.86,54.93,54.86,54.89,17910.0,46.8519,46.9117,46.8519,46.8775,17910.0
2020-11-12 15:10:00,54.9,54.92,54.86,54.9,25400.0,46.8861,46.9032,46.8519,46.8861,25400.0
2020-11-12 15:15:00,54.91,55.08,54.9,54.97,22198.0,46.8946,47.0398,46.8861,46.9459,22198.0
2020-11-12 15:20:00,54.99,55.0,54.88,54.95,14636.0,46.9629,46.9715,46.869,46.9288,14636.0
2020-11-12 15:25:00,54.96,54.98,54.87,54.94,14414.0,46.9373,46.9544,46.8605,46.9202,14414.0
2020-11-12 15:30:00,54.93,54.93,54.86,54.88,17591.0,46.9117,46.9117,46.8519,46.869,17591.0
2020-11-12 15:35:00,54.87,54.96,54.84,54.96,31382.0,46.8605,46.9373,46.8348,46.9373,31382.0
2020-11-12 15:40:00,54.96,54.98,54.92,54.94,16012.0,46.9373,46.9544,46.9032,46.9202,16012.0
2020-11-12 15:45:00,54.94,54.99,54.85,54.93,39465.0,46.9202,46.9629,46.8434,46.9117,39465.0
2020-11-12 15:50:00,54.94,55.0,54.87,54.9,76064.0,46.9202,46.9715,46.8605,46.8861,76064.0
2020-11-12 15:55:00,54.9,54.98,54.85,54.95,165587.0,46.8861,46.9544,46.8434,46.9288,165587.0
2020-11-13 09:30:00,55.26,55.65,55.26,55.52,53976.0,47.1935,47.5266,47.1935,47.4156,53976.0
2020-11-13 09:35:00,55.46,55.48,55.37,55.37,20319.0,47.3643,47.3814,47.2875,47.2875,20319.0
2020-11-13 09:40:00,55.37,55.43,55.37,55.41,11673.0,47.2875,47.3387,47.2875,47.3216,11673.0
2020-11-13 09:45:00,55.41,55.44,55.37,55.38,17372.0,47.3216,47.3473,47.2875,47.296,17372.0
2020-11-13 09:50:00,55.38,55.41,55.28,55.37,14473.0,47.296,47.3216,47.2106,47.2875,14473.0
2020-11-13 09:55:00,55.37,55.42,55.29,55.35,12981.0,47.2875,47.3302,47.2192,47.2704,12981.0
2020-11-13 10:00:00,55.35,55.42,55.33,55.36,16615.0,47.2704,47.3302,47.2533,47.2789,16615.0
2020-11-13 10:05:00,55.33,55.41,55.32,55.4,20966.0,47.2533,47.3216,47.2448,47.3131,20966.0
2020-11-13 10:10:00,55.39,55.43,55.36,55.4,18087.0,47.3046,47.3387,47.2789,47.3131,18087.0
2020-11-13 10:15:00,55.4,55.4,55.28,55.3,8450.0,47.3131,47.3131,47.2106,47.2277,8450.0
2020-11-13 10:20:00,55.32,55.46,55.32,55.43,67340.0,47.2448,47.3643,47.2448,47.3387,67340.0
2020-11-13 10:25:00,55.43,55.55,55.4,55.55,24699.0,47.3387,47.4412,47.3131,47.4412,24699.0
2020-11-13 10:30:00,55.57,55.61,55.47,55.49,64059.0,47.4583,47.4924,47.3729,47.39,64059.0
2020-11-13 10:35:00,55.49,55.5,55.4,55.43,24882.0,47.39,47.3985,47.3131,47.3387,24882.0
2020-11-13 10:40:00,55.42,55.65,55.41,55.59,18002.0,47.3302,47.5266,47.3216,47.4754,18002.0
2020-11-13 10:45:00,55.59,55.59,55.46,55.51,17504.0,47.4754,47.4754,47.3643,47.407,17504.0
2020-11-13 10:50:00,55.51,55.52,55.45,55.47,20834.0,47.407,47.4156,47.3558,47.3729,20834.0
2020-11-13 10:55:00,55.46,55.47,55.39,55.47,41109.0,47.3643,47.3729,47.3046,47.3729,41109.0
2020-11-13 11:00:00,55.48,55.56,55.46,55.51,20005.0,47.3814,47.4497,47.3643,47.407,20005.0
2020-11-13 11:05:00,55.5,55.59,55.49,55.55,15960.0,47.3985,47.4754,47.39,47.4412,15960.0
2020-11-13 11:10:00,55.54,55.55,55.48,55.51,11726.0,47.4327,47.4412,47.3814,47.407,11726.0
2020-11-13 11:15:00,55.49,55.6,55.49,55.54,12412.0,47.39,47.4839,47.39,47.4327,12412.0
2020-11-13 11:20:00,55.55,55.56,55.5,55.5,18541.0,47.4412,47.4497,47.3985,47.3985,18541.0
2020-11-13 11:25:00,55.5,55.56,55.41,55.5,15834.0,47.3985,47.4497,47.3216,47.3985,15834.0
2020-11-13 11:30:00,55.51,55.52,55.44,55.48,11969.0,47.407,47.4156,47.3473,47.3814,11969.0
2020-11-13 11:35:00,55.48,55.56,55.48,55.51,17264.0,47.3814,47.4497,47.3814,47.407,17264.0
2020-11-13 11:40:00,55.53,55.6,55.53,55.57,9149.0,47.4241,47.4839,47.4241,47.4583,9149.0
2020-11-13 11:45:00,55.57,55.62,55.54,55.62,17254.0,47.4583,47.501,47.4327,47.501,17254.0
2020-11-13 11:50:00,55.63,55.65,55.56,55.58,13845.0,47.5095,47.5266,47.4497,47.4668,13845.0
2020-11-13 11:55:00,55.6,55.66,55.56,55.65,31212.0,47.4839,47.5351,47.4497,47.5266,31212.0
2020-11-13 12:00:00,55.64,55.65,55.58,55.58,16325.0,47.5181,47.5266,47.4668,47.4668,16325.0
2020-11-13 12:05:00,55.57,55.6,55.56,55.56,15274.0,47.4583,47.4839,47.4497,47.4497,15274.0
2020-11-13 12:10:00,55.57,55.6,55.5,55.5,24866.0,47.4583,47.4839,47.3985,47.3985,24866.0
2020-11-13 12:15:00,55.51,55.51,55.48,55.48,7650.0,47.407,47.407,47.3814,47.3814,7650.0
2020-11-13 12:20:00,55.47,55.51,55.47,55.5,8406.0,47.3729,47.407,47.3729,47.3985,8406.0
2020-11-13 12:25:00,55.5,55.57,55.49,55.56,12748.0,47.3985,47.4583,47.39,47.4497,12748.0
2020-11-13 12:30:00,55.56,55.7,55.55,55.63,17946.0,47.4497,47.5693,47.4412,47.5095,17946.0
2020-11-13 12:35:00,55.63,55.64,55.59,55.6,18169.0,47.5095,47.5181,47.4754,47.4839,18169.0
2020-11-13 12:40:00,55.6,55.6,55.54,55.54,11601.0,47.4839,47.4839,47.4327,47.4327,11601.0
2020-11-13 12:45:00,55.55,55.57,55.52,55.54,8692.0,47.4412,47.4583,47.4156,47.4327,8692.0
2020-11-13 12:50:00,55.55,55.61,55.54,55.59,9313.0,47.4412,47.4924,47.4327,47.4754,9313.0
2020-11-13 12:55:00,55.59,55.61,55.59,55.6,6076.0,47.4754,47.4924,47.4754,47.4839,6076.0
2020-11-13 13:00:00,55.61,55.62,55.55,55.6,21665.0,47.4924,47.501,47.4412,47.4839,21665.0
2020-11-13 13:05:00,55.6,55.62,55.57,55.59,15773.0,47.4839,47.501,47.4583,47.4754,15773.0
2020-11-13 13:10:00,55.59,55.61,55.55,55.56,20743.0,47.4754,47.4924,47.4412,47.4497,20743.0
2020-11-13 13:15:00,55.56,55.61,55.56,55.61,11556.0,47.4497,47.4924,47.4497,47.4924,11556.0
2020-11-13 13:20:00,55.61,55.61,55.55,55.6,9727.0,47.4924,47.4924,47.4412,47.4839,9727.0
2020-11-13 13:25:00,55.59,55.6,55.57,55.59,5671.0,47.4754,47.4839,47.4583,47.4754,5671.0
2020-11-13 13:30:00,55.58,55.6,55.54,55.58,47841.0,47.4668,47.4839,47.4327,47.4668,47841.0
2020-11-13 13:35:00,55.58,55.66,55.55,55.66,47906.0,47.4668,47.5351,47.4412,47.5351,47906.0
2020-11-13 13:40:00,55.68,55.72,55.62,55.68,19174.0,47.5522,47.5864,47.501,47.5522,19174.0
2020-11-13 13:45:00,55.67,55.72,55.65,55.68,13200.0,47.5437,47.5864,47.5266,47.5522,13200.0
2020-11-13 13:50:00,55.68,55.78,55.67,55.71,101581.0,47.5522,47.6376,47.5437,47.5778,101581.0
2020-11-13 13:55:00,55.71,55.76,55.66,55.75,49268.0,47.5778,47.6205,47.5351,47.612,49268.0
2020-11-13 14:00:00,55.75,55.91,55.75,55.91,54421.0,47.612,47.7487,47.612,47.7487,54421.0
2020-11-13 14:05:00,55.91,55.91,55.78,55.78,22127.0,47.7487,47.7487,47.6376,47.6376,22127.0
2020-11-13 14:10:00,55.79,55.79,55.69,55.7,16399.0,47.6462,47.6462,47.5608,47.5693,16399.0
2020-11-13 14:15:00,55.71,55.79,55.71,55.76,34267.0,47.5778,47.6462,47.5778,47.6205,34267.0
2020-11-13 14:20:00,55.79,55.93,55.79,55.9,88753.0,47.6462,47.7657,47.6462,47.7401,88753.0
2020-11-13 14:25:00,55.9,55.96,55.85,55.9,40526.0,47.7401,47.7914,47.6974,47.7401,40526.0
2020-11-13 14:30:00,55.9,55.92,55.87,55.89,38906.0,47.7401,47.7572,47.7145,47.7316,38906.0
2020-11-13 14:35:00,55.89,55.91,55.86,55.87,57370.0,47.7316,47.7487,47.706,47.7145,57370.0
2020-11-13 14:40:00,55.87,55.87,55.76,55.77,15032.0,47.7145,47.7145,47.6205,47.6291,15032.0
2020-11-13 14:45:00,55.76,55.78,55.64,55.68,24204.0,47.6205,47.6376,47.5181,47.5522,24204.0
2020-11-13 14:50:00,55.68,55.73,55.67,55.72,27121.0,47.5522,47.5949,47.5437,47.5864,27121.0
2020-11-13 14:55:00,55.73,55.77,55.66,55.7,36723.0,47.5949,47.6291,47.5351,47.5693,36723.0
2020-11-13 15:00:00,55.7,55.85,55.7,55.85,24314.0,47.5693,47.6974,47.5693,47.6974,24314.0
2020-11-13 15:05:00,55.86,55.9,55.82,55.83,21719.0,47.706,47.7401,47.6718,47.6803,21719.0
2020-11-13 15:10:00,55.81,55.83,55.77,55.81,19349.0,47.6632,47.6803,47.6291,47.6632,19349.0
2020-11-13 15:15:00,55.83,55.85,55.79,55.84,44549.0,47.6803,47.6974,47.6462,47.6889,44549.0
2020-11-13 15:20:00,55.84,55.84,55.8,55.81,23067.0,47.6889,47.6889,47.6547,47.6632,23067.0
2020-11-13 15:25:00,55.81,55.88,55.8,55.86,19900.0,47.6632,47.723,47.6547,47.706,19900.0
2020-11-13 15:30:00,55.85,55.88,55.8,55.82,62901.0,47.6974,47.723,47.6547,47.6718,62901.0
2020-11-13 15:35:00,55.82,55.93,55.8,55.92,49682.0,47.6718,47.7657,47.6547,47.7572,49682.0
2020-11-13 15:40:00,55.92,56.07,55.92,56.07,34394.0,47.7572,47.8853,47.7572,47.8853,34394.0
2020-11-13 15:45:00,56.07,56.09,56.04,56.08,77899.0,47.8853,47.9024,47.8597,47.8938,77899.0
2020-11-13 15:50:00,56.09,56.11,56.06,56.08,107839.0,47.9024,47.9195,47.8768,47.8938,107839.0
2020-11-13 15:55:00,56.07,56.16,56.03,56.16,175118.0,47.8853,47.9622,47.8511,47.9622,175118.0
2020-11-16 09:30:00,56.88,56.88,56.5,56.57,208703.0,48.5771,48.5771,48.2525,48.3123,208703.0
2020-11-16 09:35:00,56.61,56.95,56.61,56.87,67664.0,48.3465,48.6368,48.3465,48.5685,67664.0
2020-11-16 09:40:00,56.86,56.87,56.67,56.73,73622.0,48.56,48.5685,48.3977,48.449,73622.0
2020-11-16 09:45:00,56.73,57.04,56.73,56.94,35164.0,48.449,48.7137,48.449,48.6283,35164.0
2020-11-16 09:50:00,56.92,56.94,56.35,56.36,27415.0,48.6112,48.6283,48.1244,48.133,27415.0
2020-11-16 09:55:00,56.38,56.48,56.31,56.47,57645.0,48.15,48.2354,48.0903,48.2269,57645.0
2020-11-16 10:00:00,56.5,56.69,56.43,56.69,74631.0,48.2525,48.4148,48.1927,48.4148,74631.0
2020-11-16 10:05:00,56.71,56.89,56.68,56.85,14600.0,48.4319,48.5856,48.4063,48.5514,14600.0
2020-11-16 10:10:00,56.89,57.0,56.83,56.98,19204.0,48.5856,48.6795,48.5344,48.6625,19204.0
2020-11-16 10:15:00,56.99,57.07,56.92,56.95,63606.0,48.671,48.7393,48.6112,48.6368,63606.0
2020-11-16 10:20:00,56.95,57.08,56.95,57.08,27298.0,48.6368,48.7479,48.6368,48.7479,27298.0
2020-11-16 10:25:00,57.08,57.19,57.02,57.19,23444.0,48.7479,48.8418,48.6966,48.8418,23444.0
2020-11-16 10:30:00,57.19,57.32,57.14,57.32,40024.0,48.8418,48.9528,48.7991,48.9528,40024.0
2020-11-16 10:35:00,57.29,57.36,57.27,57.36,26722.0,48.9272,48.987,48.9101,48.987,26722.0
2020-11-16 10:40:00,57.36,57.5,57.34,57.38,58466.0,48.987,49.1066,48.9699,49.0041,58466.0
2020-11-16 10:45:00,57.38,57.48,57.37,57.42,27610.0,49.0041,49.0895,48.9955,49.0382,27610.0
2020-11-16 10:50:00,57.4,57.41,57.33,57.36,24506.0,49.0212,49.0297,48.9614,48.987,24506.0
2020-11-16 10:55:00,57.37,57.44,57.34,57.4,25945.0,48.9955,49.0553,48.9699,49.0212,25945.0
2020-11-16 11:00:00,57.41,57.44,57.35,57.39,25646.0,49.0297,49.0553,48.9785,49.0126,25646.0
2020-11-16 11:05:00,57.39,57.43,57.32,57.32,14209.0,49.0126,49.0468,48.9528,48.9528,14209.0
2020-11-16 11:10:00,57.33,57.37,57.24,57.29,17124.0,48.9614,48.9955,48.8845,48.9272,17124.0
2020-11-16 11:15:00,57.29,57.35,57.25,57.35,103555.0,48.9272,48.9785,48.893,48.9785,103555.0
2020-11-16 11:20:00,57.36,57.37,57.23,57.23,28535.0,48.987,48.9955,48.876,48.876,28535.0
2020-11-16 11:25:00,57.23,57.23,57.12,57.16,21691.0,48.876,48.876,48.782,48.8162,21691.0
2020-11-16 11:30:00,57.17,57.17,57.09,57.12,26147.0,48.8247,48.8247,48.7564,48.782,26147.0
2020-11-16 11:35:00,57.11,57.11,56.95,56.95,27064.0,48.7735,48.7735,48.6368,48.6368,27064.0
2020-11-16 11:40:00,56.96,57.03,56.96,56.97,30613.0,48.6454,48.7052,48.6454,48.6539,30613.0
2020-11-16 11:45:00,56.97,57.04,56.92,56.93,45517.0,48.6539,48.7137,48.6112,48.6198,45517.0
2020-11-16 11:50:00,56.94,56.98,56.88,56.94,35563.0,48.6283,48.6625,48.5771,48.6283,35563.0
2020-11-16 11:55:00,56.93,57.02,56.93,56.94,12268.0,48.6198,48.6966,48.6198,48.6283,12268.0
2020-11-16 12:00:00,56.94,56.95,56.76,56.78,29003.0,48.6283,48.6368,48.4746,48.4917,29003.0
2020-11-16 12:05:00,56.77,56.84,56.77,56.83,11537.0,48.4831,48.5429,48.4831,48.5344,11537.0
2020-11-16 12:10:00,56.84,56.84,56.67,56.75,51028.0,48.5429,48.5429,48.3977,48.466,51028.0
2020-11-16 12:15:00,56.76,56.82,56.74,56.76,15232.0,48.4746,48.5258,48.4575,48.4746,15232.0
2020-11-16 12:20:00,56.75,56.76,56.67,56.69,14595.0,48.466,48.4746,48.3977,48.4148,14595.0
2020-11-16 12:25:00,56.7,56.73,56.66,56.72,12097.0,48.4233,48.449,48.3892,48.4404,12097.0
2020-11-16 12:30:00,56.71,56.75,56.7,56.72,21954.0,48.4319,48.466,48.4233,48.4404,21954.0
2020-11-16 12:35:00,56.72,56.76,56.71,56.75,22160.0,48.4404,48.4746,48.4319,48.466,22160.0
2020-11-16 12:40:00,56.75,56.85,56.75,56.81,60546.0,48.466,48.5514,48.466,48.5173,60546.0
2020-11-16 12:45:00,56.81,56.94,56.75,56.94,14549.0,48.5173,48.6283,48.466,48.6283,14549.0
2020-11-16 12:50:00,56.97,57.04,56.96,57.0,19965.0,48.6539,48.7137,48.6454,48.6795,19965.0
2020-11-16 12:55:00,57.0,57.12,56.99,57.12,17836.0,48.6795,48.782,48.671,48.782,17836.0
2020-11-16 13:00:00,57.12,57.15,57.02,57.02,32318.0,48.782,48.8076,48.6966,48.6966,32318.0
2020-11-16 13:05:00,57.01,57.08,57.0,57.07,27014.0,48.6881,48.7479,48.6795,48.7393,27014.0
2020-11-16 13:10:00,57.07,57.09,57.04,57.07,9600.0,48.7393,48.7564,48.7137,48.7393,9600.0
2020-11-16 13:15:00,57.08,57.09,57.0,57.0,33360.0,48.7479,48.7564,48.6795,48.6795,33360.0
2020-11-16 13:20:00,57.0,57.0,56.84,56.91,33240.0,48.6795,48.6795,48.5429,48.6027,33240.0
2020-11-16 13:25:00,56.9,56.91,56.78,56.79,7186.0,48.5941,48.6027,48.4917,48.5002,7186.0
2020-11-16 13:30:00,56.79,56.93,56.76,56.9,19218.0,48.5002,48.6198,48.4746,48.5941,19218.0
2020-11-16 13:35:00,56.89,56.94,56.84,56.89,23920.0,48.5856,48.6283,48.5429,48.5856,23920.0
2020-11-16 13:40:00,56.87,56.88,56.73,56.77,11823.0,48.5685,48.5771,48.449,48.4831,11823.0
2020-11-16 13:45:00,56.76,56.87,56.73,56.83,13483.0,48.4746,48.5685,48.449,48.5344,13483.0
2020-11-16 13:50:00,56.83,56.95,56.83,56.93,12880.0,48.5344,48.6368,48.5344,48.6198,12880.0
2020-11-16 13:55:00,56.91,56.96,56.91,56.95,9638.0,48.6027,48.6454,48.6027,48.6368,9638.0
2020-11-16 14:00:00,56.95,56.95,56.77,56.78,16891.0,48.6368,48.6368,48.4831,48.4917,16891.0
2020-11-16 14:05:00,56.78,56.93,56.77,56.9,12322.0,48.4917,48.6198,48.4831,48.5941,12322.0
2020-11-16 14:10:00,56.89,56.91,56.83,56.85,11439.0,48.5856,48.6027,48.5344,48.5514,11439.0
2020-11-16 14:15:00,56.85,56.94,56.84,56.93,12336.0,48.5514,48.6283,48.5429,48.6198,12336.0
2020-11-16 14:20:00,56.93,56.93,56.84,56.85,6238.0,48.6198,48.6198,48.5429,48.5514,6238.0
2020-11-16 14:25:00,56.85,56.92,56.83,56.92,13935.0,48.5514,48.6112,48.5344,48.6112,13935.0
2020-11-16 14:30:00,56.92,57.04,56.92,57.04,11695.0,48.6112,48.7137,48.6112,48.7137,11695.0
2020-11-16 14:35:00,57.04,57.04,56.96,56.96,11941.0,48.7137,48.7137,48.6454,48.6454,11941.0
2020-11-16 14:40:00,56.96,57.01,56.93,56.97,21512.0,48.6454,48.6881,48.6198,48.6539,21512.0
2020-11-16 14:45:00,56.97,57.02,56.89,56.93,16061.0,48.6539,48.6966,48.5856,48.6198,16061.0
2020-11-16 14:50:00,56.94,56.98,56.93,56.95,18075.0,48.6283,48.6625,48.6198,48.6368,18075.0
2020-11-16 14:55:00,56.97,57.02,56.95,56.98,15961.0,48.6539,48.6966,48.6368,48.6625,15961.0
2020-11-16 15:00:00,56.97,57.0,56.9,56.93,56987.0,48.6539,48.6795,48.5941,48.6198,56987.0
2020-11-16 15:05:00,56.93,56.94,56.85,56.92,18011.0,48.6198,48.6283,48.5514,48.6112,18011.0
2020-11-16 15:10:00,56.93,56.99,56.89,56.89,24922.0,48.6198,48.671,48.5856,48.5856,24922.0
2020-11-16 15:15:00,56.92,57.03,56.92,57.0,13896.0,48.6112,48.7052,48.6112,48.6795,13896.0
2020-11-16 15:20:00,56.98,57.1,56.98,57.07,31963.0,48.6625,48.7649,48.6625,48.7393,31963.0
2020-11-16 15:25:00,57.08,57.12,57.0,57.03,17794.0,48.7479,48.782,48.6795,48.7052,17794.0
2020-11-16 15:30:00,57.02,57.11,57.02,57.05,28380.0,48.6966,48.7735,48.6966,48.7222,28380.0
2020-11-16 15:35:00,57.04,57.07,56.93,56.97,24698.0,48.7137,48.7393,48.6198,48.6539,24698.0
2020-11-16 15:40:00,56.97,57.12,56.96,57.11,44142.0,48.6539,48.782,48.6454,48.7735,44142.0
2020-11-16 15:45:00,57.1,57.12,57.03,57.12,41314.0,48.7649,48.782,48.7052,48.782,41314.0
2020-11-16 15:50:00,57.09,57.13,57.02,57.02,54739.0,48.7564,48.7906,48.6966,48.6966,54739.0
2020-11-16 15:55:00,57.01,57.09,56.94,57.09,77366.0,48.6881,48.7564,48.6283,48.7564,77366.0
2020-11-17 09:30:00,56.64,57.0,56.54,56.73,59473.0,48.3721,48.6795,48.2867,48.449,59473.0
2020-11-17 09:35:00,56.74,56.86,56.65,56.74,49320.0,48.4575,48.56,48.3806,48.4575,49320.0
2020-11-17 09:40:00,56.75,56.87,56.7,56.78,32468.0,48.466,48.5685,48.4233,48.4917,32468.0
2020-11-17 09:45:00,56.78,57.02,56.75,56.94,21793.0,48.4917,48.6966,48.466,48.6283,21793.0
2020-11-17 09:50:00,56.95,56.97,56.75,56.85,52400.0,48.6368,48.6539,48.466,48.5514,52400.0
2020-11-17 09:55:00,56.85,56.87,56.55,56.55,19312.0,48.5514,48.5685,48.2952,48.2952,19312.0
2020-11-17 10:00:00,56.55,56.75,56.53,56.74,32051.0,48.2952,48.466,48.2781,48.4575,32051.0
2020-11-17 10:05:00,56.76,56.76,56.65,56.74,16778.0,48.4746,48.4746,48.3806,48.4575,16778.0
2020-11-17 10:10:00,56.76,56.86,56.76,56.82,5238.0,48.4746,48.56,48.4746,48.5258,5238.0
2020-11-17 10:15:00,56.8,56.89,56.68,56.8,16013.0,48.5087,48.5856,48.4063,48.5087,16013.0
2020-11-17 10:20:00,56.82,56.91,56.81,56.83,10334.0,48.5258,48.6027,48.5173,48.5344,10334.0
2020-11-17 10:25:00,56.84,56.85,56.74,56.84,14431.0,48.5429,48.5514,48.4575,48.5429,14431.0
2020-11-17 10:30:00,56.84,56.93,56.83,56.93,9238.0,48.5429,48.6198,48.5344,48.6198,9238.0
2020-11-17 10:35:00,56.91,56.93,56.87,56.89,10404.0,48.6027,48.6198,48.5685,48.5856,10404.0
2020-11-17 10:40:00,56.9,56.93,56.87,56.89,12701.0,48.5941,48.6198,48.5685,48.5856,12701.0
2020-11-17 10:45:00,56.89,56.93,56.89,56.92,9777.0,48.5856,48.6198,48.5856,48.6112,9777.0
2020-11-17 10:50:00,56.9,57.03,56.88,57.01,57682.0,48.5941,48.7052,48.5771,48.6881,57682.0
2020-11-17 10:55:00,57.01,57.24,57.01,57.19,31315.0,48.6881,48.8845,48.6881,48.8418,31315.0
2020-11-17 11:00:00,57.19,57.35,57.19,57.32,35303.0,48.8418,48.9785,48.8418,48.9528,35303.0
2020-11-17 11:05:00,57.32,57.45,57.31,57.42,30507.0,48.9528,49.0639,48.9443,49.0382,30507.0
2020-11-17 11:10:00,57.43,57.49,57.41,57.45,22182.0,49.0468,49.098,49.0297,49.0639,22182.0
2020-11-17 11:15:00,57.46,57.61,57.44,57.61,47256.0,49.0724,49.2005,49.0553,49.2005,47256.0
2020-11-17 11:20:00,57.6,57.62,57.49,57.52,57019.0,49.192,49.209,49.098,49.1236,57019.0
2020-11-17 11:25:00,57.55,57.57,57.32,57.37,16386.0,49.1493,49.1663,48.9528,48.9955,16386.0
2020-11-17 11:30:00,57.38,57.54,57.38,57.52,33160.0,49.0041,49.1407,49.0041,49.1236,33160.0
2020-11-17 11:35:00,57.52,57.55,57.48,57.5,17224.0,49.1236,49.1493,49.0895,49.1066,17224.0
2020-11-17 11:40:00,57.5,57.55,57.48,57.52,22518.0,49.1066,49.1493,49.0895,49.1236,22518.0
2020-11-17 11:45:00,57.5,57.52,57.44,57.46,23185.0,49.1066,49.1236,49.0553,49.0724,23185.0
2020-11-17 11:50:00,57.47,57.47,57.44,57.45,18157.0,49.0809,49.0809,49.0553,49.0639,18157.0
2020-11-17 11:55:00,57.45,57.46,57.42,57.45,26878.0,49.0639,49.0724,49.0382,49.0639,26878.0
2020-11-17 12:00:00,57.45,57.46,57.39,57.4,19063.0,49.0639,49.0724,49.0126,49.0212,19063.0
2020-11-17 12:05:00,57.4,57.41,57.38,57.41,12169.0,49.0212,49.0297,49.0041,49.0297,12169.0
2020-11-17 12:10:00,57.4,57.53,57.38,57.53,14835.0,49.0212,49.1322,49.0041,49.1322,14835.0
2020-11-17 12:15:00,57.52,57.55,57.46,57.47,21722.0,49.1236,49.1493,49.0724,49.0809,21722.0
2020-11-17 12:20:00,57.48,57.51,57.47,57.48,19526.0,49.0895,49.1151,49.0809,49.0895,19526.0
2020-11-17 12:25:00,57.48,57.5,57.42,57.45,19324.0,49.0895,49.1066,49.0382,49.0639,19324.0
2020-11-17 12:30:00,57.47,57.47,57.4,57.4,14498.0,49.0809,49.0809,49.0212,49.0212,14498.0
2020-11-17 12:35:00,57.39,57.48,57.36,57.48,11970.0,49.0126,49.0895,48.987,49.0895,11970.0
2020-11-17 12:40:00,57.48,57.51,57.44,57.5,11040.0,49.0895,49.1151,49.0553,49.1066,11040.0
2020-11-17 12:45:00,57.48,57.51,57.42,57.47,15063.0,49.0895,49.1151,49.0382,49.0809,15063.0
2020-11-17 12:50:00,57.45,57.5,57.43,57.46,10165.0,49.0639,49.1066,49.0468,49.0724,10165.0
2020-11-17 12:55:00,57.48,57.48,57.42,57.46,11754.0,49.0895,49.0895,49.0382,49.0724,11754.0
2020-11-17 13:00:00,57.45,57.51,57.44,57.5,12518.0,49.0639,49.1151,49.0553,49.1066,12518.0
2020-11-17 13:05:00,57.51,57.51,57.48,57.48,8811.0,49.1151,49.1151,49.0895,49.0895,8811.0
2020-11-17 13:10:00,57.48,57.52,57.48,57.5,11829.0,49.0895,49.1236,49.0895,49.1066,11829.0
2020-11-17 13:15:00,57.5,57.53,57.47,57.47,17535.0,49.1066,49.1322,49.0809,49.0809,17535.0
2020-11-17 13:20:00,57.46,57.47,57.39,57.42,11806.0,49.0724,49.0809,49.0126,49.0382,11806.0
2020-11-17 13:25:00,57.44,57.53,57.44,57.5,12089.0,49.0553,49.1322,49.0553,49.1066,12089.0
2020-11-17 13:30:00,57.49,57.49,57.43,57.45,15597.0,49.098,49.098,49.0468,49.0639,15597.0
2020-11-17 13:35:00,57.46,57.5,57.44,57.45,8546.0,49.0724,49.1066,49.0553,49.0639,8546.0
2020-11-17 13:40:00,57.46,57.47,57.32,57.33,19250.0,49.0724,49.0809,48.9528,48.9614,19250.0
2020-11-17 13:45:00,57.33,57.33,57.23,57.26,18396.0,48.9614,48.9614,48.876,48.9016,18396.0
2020-11-17 13:50:00,57.26,57.26,57.11,57.24,18296.0,48.9016,48.9016,48.7735,48.8845,18296.0
2020-11-17 13:55:00,57.22,57.24,57.17,57.22,16332.0,48.8674,48.8845,48.8247,48.8674,16332.0
2020-11-17 14:00:00,57.24,57.3,57.23,57.26,10136.0,48.8845,48.9357,48.876,48.9016,10136.0
2020-11-17 14:05:00,57.27,57.34,57.25,57.34,9559.0,48.9101,48.9699,48.893,48.9699,9559.0
2020-11-17 14:10:00,57.36,57.46,57.32,57.44,8921.0,48.987,49.0724,48.9528,49.0553,8921.0
2020-11-17 14:15:00,57.42,57.42,57.36,57.4,11009.0,49.0382,49.0382,48.987,49.0212,11009.0
2020-11-17 14:20:00,57.39,57.43,57.38,57.4,15436.0,49.0126,49.0468,49.0041,49.0212,15436.0
2020-11-17 14:25:00,57.39,57.41,57.3,57.35,13784.0,49.0126,49.0297,48.9357,48.9785,13784.0
2020-11-17 14:30:00,57.35,57.39,57.34,57.36,6661.0,48.9785,49.0126,48.9699,48.987,6661.0
2020-11-17 14:35:00,57.36,57.41,57.36,57.39,9079.0,48.987,49.0297,48.987,49.0126,9079.0
2020-11-17 14:40:00,57.39,57.42,57.37,57.42,12086.0,49.0126,49.0382,48.9955,49.0382,12086.0
2020-11-17 14:45:00,57.42,57.49,57.39,57.45,10542.0,49.0382,49.098,49.0126,49.0639,10542.0
2020-11-17 14:50:00,57.45,57.47,57.41,57.45,15488.0,49.0639,49.0809,49.0297,49.0639,15488.0
2020-11-17 14:55:00,57.44,57.5,57.44,57.49,9543.0,49.0553,49.1066,49.0553,49.098,9543.0
2020-11-17 15:00:00,57.48,57.5,57.45,57.48,11333.0,49.0895,49.1066,49.0639,49.0895,11333.0
2020-11-17 15:05:00,57.48,57.5,57.44,57.44,24364.0,49.0895,49.1066,49.0553,49.0553,24364.0
2020-11-17 15:10:00,57.45,57.46,57.34,57.42,35719.0,49.0639,49.0724,48.9699,49.0382,35719.0
2020-11-17 15:15:00,57.44,57.51,57.42,57.5,27886.0,49.0553,49.1151,49.0382,49.1066,27886.0
2020-11-17 15:20:00,57.48,57.51,57.38,57.42,21990.0,49.0895,49.1151,49.0041,49.0382,21990.0
2020-11-17 15:25:00,57.43,57.46,57.3,57.41,65038.0,49.0468,49.0724,48.9357,49.0297,65038.0
2020-11-17 15:30:00,57.41,57.51,57.37,57.48,47686.0,49.0297,49.1151,48.9955,49.0895,47686.0
2020-11-17 15:35:00,57.48,57.58,57.48,57.55,52124.0,49.0895,49.1749,49.0895,49.1493,52124.0
2020-11-17 15:40:00,57.55,57.59,57.51,57.58,57612.0,49.1493,49.1834,49.1151,49.1749,57612.0
2020-11-17 15:45:00,57.58,57.64,57.55,57.58,82006.0,49.1749,49.2261,49.1493,49.1749,82006.0
2020-11-17 15:50:00,57.58,57.66,57.52,57.62,109857.0,49.1749,49.2432,49.1236,49.209,109857.0
2020-11-17 15:55:00,57.62,57.69,57.55,57.68,215625.0,49.209,49.2688,49.1493,49.2603,215625.0
2020-11-18 09:30:00,57.68,57.69,57.34,57.36,82549.0,49.2603,49.2688,48.9699,48.987,82549.0
2020-11-18 09:35:00,57.3,57.65,57.3,57.36,84100.0,48.9357,49.2347,48.9357,48.987,84100.0
2020-11-18 09:40:00,57.34,57.72,57.31,57.71,23715.0,48.9699,49.2944,48.9443,49.2859,23715.0
2020-11-18 09:45:00,57.73,57.9,57.7,57.9,15145.0,49.303,49.4482,49.2774,49.4482,15145.0
2020-11-18 09:50:00,57.85,57.95,57.68,57.74,30086.0,49.4055,49.4909,49.2603,49.3115,30086.0
2020-11-18 09:55:00,57.71,58.06,57.71,58.05,22087.0,49.2859,49.5848,49.2859,49.5763,22087.0
2020-11-18 10:00:00,58.05,58.07,57.97,58.05,37018.0,49.5763,49.5934,49.5079,49.5763,37018.0
2020-11-18 10:05:00,58.04,58.22,58.0,58.07,24902.0,49.5677,49.7215,49.5336,49.5934,24902.0
2020-11-18 10:10:00,58.07,58.17,58.02,58.1,17740.0,49.5934,49.6788,49.5506,49.619,17740.0
2020-11-18 10:15:00,58.13,58.19,57.95,57.98,9788.0,49.6446,49.6958,49.4909,49.5165,9788.0
2020-11-18 10:20:00,57.88,57.96,57.83,57.88,8881.0,49.4311,49.4994,49.3884,49.4311,8881.0
2020-11-18 10:25:00,57.87,57.92,57.84,57.86,7613.0,49.4225,49.4652,49.3969,49.414,7613.0
2020-11-18 10:30:00,57.86,57.87,57.77,57.77,6054.0,49.414,49.4225,49.3371,49.3371,6054.0
2020-11-18 10:35:00,57.78,57.8,57.72,57.79,21727.0,49.3457,49.3628,49.2944,49.3542,21727.0
2020-11-18 10:40:00,57.8,57.84,57.76,57.77,10022.0,49.3628,49.3969,49.3286,49.3371,10022.0
2020-11-18 10:45:00,57.78,57.85,57.77,57.85,11609.0,49.3457,49.4055,49.3371,49.4055,11609.0
2020-11-18 10:50:00,57.85,58.0,57.8,57.99,31518.0,49.4055,49.5336,49.3628,49.525,31518.0
2020-11-18 10:55:00,57.98,57.99,57.83,57.94,39213.0,49.5165,49.525,49.3884,49.4823,39213.0
2020-11-18 11:00:00,57.94,58.08,57.94,58.07,21728.0,49.4823,49.6019,49.4823,49.5934,21728.0
2020-11-18 11:05:00,58.07,58.1,58.02,58.07,10299.0,49.5934,49.619,49.5506,49.5934,10299.0
2020-11-18 11:10:00,58.08,58.25,58.08,58.22,66755.0,49.6019,49.7471,49.6019,49.7215,66755.0
2020-11-18 11:15:00,58.21,58.25,58.05,58.05,12390.0,49.7129,49.7471,49.5763,49.5763,12390.0
2020-11-18 11:20:00,58.03,58.05,58.0,58.05,16358.0,49.5592,49.5763,49.5336,49.5763,16358.0
2020-11-18 11:25:00,58.07,58.12,58.04,58.08,7655.0,49.5934,49.6361,49.5677,49.6019,7655.0
2020-11-18 11:30:00,58.08,58.17,58.05,58.17,11397.0,49.6019,49.6788,49.5763,49.6788,11397.0
2020-11-18 11:35:00,58.16,58.17,58.08,58.12,8120.0,49.6702,49.6788,49.6019,49.6361,8120.0
2020-11-18 11:40:00,58.11,58.11,58.02,58.06,18055.0,49.6275,49.6275,49.5506,49.5848,18055.0
2020-11-18 11:45:00,58.05,58.08,58.04,58.06,17144.0,49.5763,49.6019,49.5677,49.5848,17144.0
2020-11-18 11:50:00,58.06,58.13,58.03,58.07,23876.0,49.5848,49.6446,49.5592,49.5934,23876.0
2020-11-18 11:55:00,58.05,58.11,58.03,58.05,12912.0,49.5763,49.6275,49.5592,49.5763,12912.0
2020-11-18 12:00:00,58.05,58.07,58.01,58.05,21679.0,49.5763,49.5934,49.5421,49.5763,21679.0
2020-11-18 12:05:00,58.05,58.07,58.0,58.04,12888.0,49.5763,49.5934,49.5336,49.5677,12888.0
2020-11-18 12:10:00,58.03,58.13,58.03,58.1,14480.0,49.5592,49.6446,49.5592,49.619,14480.0
2020-11-18 12:15:00,58.1,58.11,58.03,58.04,12146.0,49.619,49.6275,49.5592,49.5677,12146.0
2020-11-18 12:20:00,58.04,58.14,58.04,58.09,14600.0,49.5677,49.6531,49.5677,49.6104,14600.0
2020-11-18 12:25:00,58.09,58.17,58.08,58.15,9214.0,49.6104,49.6788,49.6019,49.6617,9214.0
2020-11-18 12:30:00,58.16,58.25,58.14,58.23,15753.0,49.6702,49.7471,49.6531,49.73,15753.0
2020-11-18 12:35:00,58.22,58.35,58.18,58.33,35495.0,49.7215,49.8325,49.6873,49.8154,35495.0
2020-11-18 12:40:00,58.32,58.43,58.32,58.37,30065.0,49.8069,49.9008,49.8069,49.8496,30065.0
2020-11-18 12:45:00,58.36,58.38,58.33,58.36,17950.0,49.841,49.8581,49.8154,49.841,17950.0
2020-11-18 12:50:00,58.37,58.43,58.31,58.41,23419.0,49.8496,49.9008,49.7983,49.8837,23419.0
2020-11-18 12:55:00,58.42,58.43,58.31,58.37,37833.0,49.8923,49.9008,49.7983,49.8496,37833.0
2020-11-18 13:00:00,58.36,58.49,58.36,58.43,23770.0,49.841,49.952,49.841,49.9008,23770.0
2020-11-18 13:05:00,58.43,58.44,58.27,58.27,14741.0,49.9008,49.9093,49.7642,49.7642,14741.0
2020-11-18 13:10:00,58.28,58.32,58.22,58.24,41020.0,49.7727,49.8069,49.7215,49.7385,41020.0
2020-11-18 13:15:00,58.23,58.27,58.2,58.23,13615.0,49.73,49.7642,49.7044,49.73,13615.0
2020-11-18 13:20:00,58.23,58.24,58.16,58.17,23136.0,49.73,49.7385,49.6702,49.6788,23136.0
2020-11-18 13:25:00,58.17,58.2,58.1,58.14,21866.0,49.6788,49.7044,49.619,49.6531,21866.0
2020-11-18 13:30:00,58.13,58.24,58.03,58.09,248911.0,49.6446,49.7385,49.5592,49.6104,248911.0
2020-11-18 13:35:00,58.09,58.16,58.06,58.09,18491.0,49.6104,49.6702,49.5848,49.6104,18491.0
2020-11-18 13:40:00,58.09,58.11,58.03,58.03,26776.0,49.6104,49.6275,49.5592,49.5592,26776.0
2020-11-18 13:45:00,58.04,58.05,57.98,57.99,64684.0,49.5677,49.5763,49.5165,49.525,64684.0
2020-11-18 13:50:00,58.0,58.0,57.86,57.96,25341.0,49.5336,49.5336,49.414,49.4994,25341.0
2020-11-18 13:55:00,57.97,58.0,57.9,57.98,11917.0,49.5079,49.5336,49.4482,49.5165,11917.0
2020-11-18 14:00:00,57.98,58.02,57.97,57.98,14247.0,49.5165,49.5506,49.5079,49.5165,14247.0
2020-11-18 14:05:00,57.99,58.01,57.95,57.97,20401.0,49.525,49.5421,49.4909,49.5079,20401.0
2020-11-18 14:10:00,57.97,58.02,57.86,58.0,42471.0,49.5079,49.5506,49.414,49.5336,42471.0
2020-11-18 14:15:00,58.0,58.0,57.85,57.87,52572.0,49.5336,49.5336,49.4055,49.4225,52572.0
2020-11-18 14:20:00,57.87,57.97,57.87,57.93,22863.0,49.4225,49.5079,49.4225,49.4738,22863.0
2020-11-18 14:25:00,57.94,58.01,57.94,57.98,42796.0,49.4823,49.5421,49.4823,49.5165,42796.0
2020-11-18 14:30:00,57.98,58.06,57.97,58.05,36656.0,49.5165,49.5848,49.5079,49.5763,36656.0
2020-11-18 14:35:00,58.04,58.05,57.97,58.01,35411.0,49.5677,49.5763,49.5079,49.5421,35411.0
2020-11-18 14:40:00,58.03,58.24,58.02,58.21,37697.0,49.5592,49.7385,49.5506,49.7129,37697.0
2020-11-18 14:45:00,58.21,58.24,58.12,58.14,27154.0,49.7129,49.7385,49.6361,49.6531,27154.0
2020-11-18 14:50:00,58.14,58.18,58.11,58.14,22257.0,49.6531,49.6873,49.6275,49.6531,22257.0
2020-11-18 14:55:00,58.14,58.19,58.02,58.03,25277.0,49.6531,49.6958,49.5506,49.5592,25277.0
2020-11-18 15:00:00,58.03,58.05,57.94,57.99,30995.0,49.5592,49.5763,49.4823,49.525,30995.0
2020-11-18 15:05:00,57.99,58.08,57.97,58.05,28730.0,49.525,49.6019,49.5079,49.5763,28730.0
2020-11-18 15:10:00,58.06,58.16,58.05,58.13,32014.0,49.5848,49.6702,49.5763,49.6446,32014.0
2020-11-18 15:15:00,58.13,58.13,58.02,58.02,25237.0,49.6446,49.6446,49.5506,49.5506,25237.0
2020-11-18 15:20:00,58.02,58.07,57.95,58.07,84464.0,49.5506,49.5934,49.4909,49.5934,84464.0
2020-11-18 15:25:00,58.06,58.07,57.92,57.98,264539.0,49.5848,49.5934,49.4652,49.5165,264539.0
2020-11-18 15:30:00,57.98,58.0,57.88,57.89,24064.0,49.5165,49.5336,49.4311,49.4396,24064.0
2020-11-18 15:35:00,57.88,57.91,57.75,57.79,34191.0,49.4311,49.4567,49.3201,49.3542,34191.0
2020-11-18 15:40:00,57.8,57.83,57.75,57.82,38232.0,49.3628,49.3884,49.3201,49.3798,38232.0
2020-11-18 15:45:00,57.83,57.9,57.81,57.85,38267.0,49.3884,49.4482,49.3713,49.4055,38267.0
2020-11-18 15:50:00,57.86,57.91,57.75,57.76,56556.0,49.414,49.4567,49.3201,49.3286,56556.0
2020-11-18 15:55:00,57.76,57.84,57.7,57.81,173917.0,49.3286,49.3969,49.2774,49.3713,173917.0
2020-11-19 09:30:00,57.56,57.75,56.97,57.22,74616.0,49.1578,49.3201,48.6539,48.8674,74616.0
2020-11-19 09:35:00,57.21,57.44,57.2,57.33,7669.0,48.8589,49.0553,48.8503,48.9614,7669.0
2020-11-19 09:40:00,57.39,57.56,57.39,57.54,6532.0,49.0126,49.1578,49.0126,49.1407,6532.0
2020-11-19 09:45:00,57.72,58.24,57.72,58.23,49709.0,49.2944,49.7385,49.2944,49.73,49709.0
2020-11-19 09:50:00,58.23,58.26,57.89,57.89,17668.0,49.73,49.7556,49.4396,49.4396,17668.0
2020-11-19 09:55:00,57.89,58.07,57.87,57.95,13944.0,49.4396,49.5934,49.4225,49.4909,13944.0
2020-11-19 10:00:00,57.99,58.03,57.81,57.84,35193.0,49.525,49.5592,49.3713,49.3969,35193.0
2020-11-19 10:05:00,57.86,58.17,57.85,58.17,14074.0,49.414,49.6788,49.4055,49.6788,14074.0
2020-11-19 10:10:00,58.17,58.19,58.07,58.14,18556.0,49.6788,49.6958,49.5934,49.6531,18556.0
2020-11-19 10:15:00,58.15,58.24,58.06,58.07,16204.0,49.6617,49.7385,49.5848,49.5934,16204.0
2020-11-19 10:20:00,58.07,58.12,57.95,57.97,22117.0,49.5934,49.6361,49.4909,49.5079,22117.0
2020-11-19 10:25:00,57.99,58.25,57.97,58.22,26824.0,49.525,49.7471,49.5079,49.7215,26824.0
2020-11-19 10:30:00,58.22,58.28,58.15,58.24,24277.0,49.7215,49.7727,49.6617,49.7385,24277.0
2020-11-19 10:35:00,58.23,58.38,58.19,58.38,18545.0,49.73,49.8581,49.6958,49.8581,18545.0
2020-11-19 10:40:00,58.35,58.59,58.29,58.49,78137.0,49.8325,50.0374,49.7812,49.952,78137.0
2020-11-19 10:45:00,58.5,58.76,58.49,58.72,47997.0,49.9606,50.1826,49.952,50.1485,47997.0
2020-11-19 10:50:00,58.72,58.8,58.64,58.72,86484.0,50.1485,50.2168,50.0801,50.1485,86484.0
2020-11-19 10:55:00,58.72,58.8,58.65,58.72,50262.0,50.1485,50.2168,50.0887,50.1485,50262.0
2020-11-19 11:00:00,58.72,58.79,58.69,58.79,43219.0,50.1485,50.2082,50.1228,50.2082,43219.0
2020-11-19 11:05:00,58.79,58.87,58.78,58.79,46516.0,50.2082,50.2766,50.1997,50.2082,46516.0
2020-11-19 11:10:00,58.79,58.81,58.63,58.65,32679.0,50.2082,50.2253,50.0716,50.0887,32679.0
2020-11-19 11:15:00,58.66,58.9,58.66,58.9,39670.0,50.0972,50.3022,50.0972,50.3022,39670.0
2020-11-19 11:20:00,58.89,58.93,58.77,58.85,24982.0,50.2937,50.3278,50.1912,50.2595,24982.0
2020-11-19 11:25:00,58.86,58.86,58.75,58.76,20933.0,50.268,50.268,50.1741,50.1826,20933.0
2020-11-19 11:30:00,58.74,58.79,58.65,58.74,23521.0,50.1655,50.2082,50.0887,50.1655,23521.0
2020-11-19 11:35:00,58.73,58.75,58.69,58.74,15958.0,50.157,50.1741,50.1228,50.1655,15958.0
2020-11-19 11:40:00,58.73,58.78,58.69,58.74,21049.0,50.157,50.1997,50.1228,50.1655,21049.0
2020-11-19 11:45:00,58.75,58.81,58.74,58.78,27897.0,50.1741,50.2253,50.1655,50.1997,27897.0
2020-11-19 11:50:00,58.79,58.82,58.75,58.77,26539.0,50.2082,50.2339,50.1741,50.1912,26539.0
2020-11-19 11:55:00,58.77,58.78,58.7,58.73,18284.0,50.1912,50.1997,50.1314,50.157,18284.0
2020-11-19 12:00:00,58.74,58.78,58.71,58.74,23337.0,50.1655,50.1997,50.1399,50.1655,23337.0
2020-11-19 12:05:00,58.75,58.8,58.65,58.66,13667.0,50.1741,50.2168,50.0887,50.0972,13667.0
2020-11-19 12:10:00,58.66,58.67,58.6,58.63,12202.0,50.0972,50.1058,50.046,50.0716,12202.0
2020-11-19 12:15:00,58.63,58.66,58.5,58.54,30233.0,50.0716,50.0972,49.9606,49.9947,30233.0
2020-11-19 12:20:00,58.55,58.56,58.45,58.48,14450.0,50.0033,50.0118,49.9179,49.9435,14450.0
2020-11-19 12:25:00,58.49,58.52,58.47,58.52,8638.0,49.952,49.9777,49.935,49.9777,8638.0
2020-11-19 12:30:00,58.51,58.57,58.51,58.55,10306.0,49.9691,50.0204,49.9691,50.0033,10306.0
2020-11-19 12:35:00,58.54,58.58,58.53,58.58,14527.0,49.9947,50.0289,49.9862,50.0289,14527.0
2020-11-19 12:40:00,58.58,58.58,58.34,58.34,29407.0,50.0289,50.0289,49.8239,49.8239,29407.0
2020-11-19 12:45:00,58.35,58.38,58.31,58.36,9177.0,49.8325,49.8581,49.7983,49.841,9177.0
2020-11-19 12:50:00,58.36,58.47,58.36,58.44,8449.0,49.841,49.935,49.841,49.9093,8449.0
2020-11-19 12:55:00,58.42,58.48,58.41,58.44,8254.0,49.8923,49.9435,49.8837,49.9093,8254.0
2020-11-19 13:00:00,58.44,58.51,58.43,58.48,9279.0,49.9093,49.9691,49.9008,49.9435,9279.0
2020-11-19 13:05:00,58.48,58.5,58.4,58.4,6186.0,49.9435,49.9606,49.8752,49.8752,6186.0
2020-11-19 13:10:00,58.42,58.53,58.42,58.48,15513.0,49.8923,49.9862,49.8923,49.9435,15513.0
2020-11-19 13:15:00,58.5,58.51,58.45,58.48,4647.0,49.9606,49.9691,49.9179,49.9435,4647.0
2020-11-19 13:20:00,58.48,58.48,58.38,58.42,7187.0,49.9435,49.9435,49.8581,49.8923,7187.0
2020-11-19 13:25:00,58.43,58.51,58.38,58.38,9929.0,49.9008,49.9691,49.8581,49.8581,9929.0
2020-11-19 13:30:00,58.39,58.41,58.35,58.37,7242.0,49.8666,49.8837,49.8325,49.8496,7242.0
2020-11-19 13:35:00,58.38,58.41,58.34,58.37,6381.0,49.8581,49.8837,49.8239,49.8496,6381.0
2020-11-19 13:40:00,58.37,58.37,58.29,58.3,7586.0,49.8496,49.8496,49.7812,49.7898,7586.0
2020-11-19 13:45:00,58.3,58.4,58.3,58.36,16656.0,49.7898,49.8752,49.7898,49.841,16656.0
2020-11-19 13:50:00,58.37,58.42,58.34,58.34,15396.0,49.8496,49.8923,49.8239,49.8239,15396.0
2020-11-19 13:55:00,58.36,58.37,58.33,58.36,10399.0,49.841,49.8496,49.8154,49.841,10399.0
2020-11-19 14:00:00,58.37,58.46,58.36,58.45,12064.0,49.8496,49.9264,49.841,49.9179,12064.0
2020-11-19 14:05:00,58.44,58.44,58.37,58.38,5020.0,49.9093,49.9093,49.8496,49.8581,5020.0
2020-11-19 14:10:00,58.37,58.45,58.37,58.44,7280.0,49.8496,49.9179,49.8496,49.9093,7280.0
2020-11-19 14:15:00,58.43,58.45,58.37,58.39,6089.0,49.9008,49.9179,49.8496,49.8666,6089.0
2020-11-19 14:20:00,58.38,58.42,58.37,58.4,8287.0,49.8581,49.8923,49.8496,49.8752,8287.0
2020-11-19 14:25:00,58.42,58.47,58.41,58.45,8119.0,49.8923,49.935,49.8837,49.9179,8119.0
2020-11-19 14:30:00,58.45,58.51,58.45,58.48,15868.0,49.9179,49.9691,49.9179,49.9435,15868.0
2020-11-19 14:35:00,58.48,58.54,58.48,58.53,14825.0,49.9435,49.9947,49.9435,49.9862,14825.0
2020-11-19 14:40:00,58.54,58.74,58.52,58.71,50100.0,49.9947,50.1655,49.9777,50.1399,50100.0
2020-11-19 14:45:00,58.71,58.71,58.64,58.64,9057.0,50.1399,50.1399,50.0801,50.0801,9057.0
2020-11-19 14:50:00,58.64,58.64,58.59,58.59,14212.0,50.0801,50.0801,50.0374,50.0374,14212.0
2020-11-19 14:55:00,58.6,58.65,58.58,58.63,8700.0,50.046,50.0887,50.0289,50.0716,8700.0
2020-11-19 15:00:00,58.64,58.64,58.57,58.57,14895.0,50.0801,50.0801,50.0204,50.0204,14895.0
2020-11-19 15:05:00,58.58,58.58,58.53,58.54,7180.0,50.0289,50.0289,49.9862,49.9947,7180.0
2020-11-19 15:10:00,58.54,58.64,58.53,58.63,14946.0,49.9947,50.0801,49.9862,50.0716,14946.0
2020-11-19 15:15:00,58.63,58.63,58.5,58.51,20930.0,50.0716,50.0716,49.9606,49.9691,20930.0
2020-11-19 15:20:00,58.5,58.54,58.44,58.44,17399.0,49.9606,49.9947,49.9093,49.9093,17399.0
2020-11-19 15:25:00,58.42,58.46,58.37,58.46,12755.0,49.8923,49.9264,49.8496,49.9264,12755.0
2020-11-19 15:30:00,58.46,58.61,58.44,58.61,26356.0,49.9264,50.0545,49.9093,50.0545,26356.0
2020-11-19 15:35:00,58.61,58.68,58.6,58.64,26621.0,50.0545,50.1143,50.046,50.0801,26621.0
2020-11-19 15:40:00,58.63,58.65,58.57,58.59,50909.0,50.0716,50.0887,50.0204,50.0374,50909.0
2020-11-19 15:45:00,58.59,58.65,58.56,58.58,29989.0,50.0374,50.0887,50.0118,50.0289,29989.0
2020-11-19 15:50:00,58.59,58.67,58.59,58.6,41342.0,50.0374,50.1058,50.0374,50.046,41342.0
2020-11-19 15:55:00,58.6,58.68,58.55,58.68,104979.0,50.046,50.1143,50.0033,50.1143,104979.0
2020-11-20 09:30:00,58.47,58.63,58.36,58.5,42156.0,49.935,50.0716,49.841,49.9606,42156.0
2020-11-20 09:35:00,58.18,58.45,58.18,58.38,5241.0,49.6873,49.9179,49.6873,49.8581,5241.0
2020-11-20 09:40:00,58.3,58.53,58.23,58.47,5360.0,49.7898,49.9862,49.73,49.935,5360.0
2020-11-20 09:45:00,58.5,58.58,58.42,58.58,7314.0,49.9606,50.0289,49.8923,50.0289,7314.0
2020-11-20 09:50:00,58.57,58.58,58.34,58.38,6308.0,50.0204,50.0289,49.8239,49.8581,6308.0
2020-11-20 09:55:00,58.36,58.46,58.23,58.42,10901.0,49.841,49.9264,49.73,49.8923,10901.0
2020-11-20 10:00:00,58.49,58.53,58.36,58.44,5225.0,49.952,49.9862,49.841,49.9093,5225.0
2020-11-20 10:05:00,58.42,58.49,58.38,58.42,9461.0,49.8923,49.952,49.8581,49.8923,9461.0
2020-11-20 10:10:00,58.44,58.44,58.22,58.26,10778.0,49.9093,49.9093,49.7215,49.7556,10778.0
2020-11-20 10:15:00,58.26,58.43,58.25,58.43,12117.0,49.7556,49.9008,49.7471,49.9008,12117.0
2020-11-20 10:20:00,58.43,58.68,58.4,58.64,13381.0,49.9008,50.1143,49.8752,50.0801,13381.0
2020-11-20 10:25:00,58.65,58.79,58.65,58.75,12734.0,50.0887,50.2082,50.0887,50.1741,12734.0
2020-11-20 10:30:00,58.76,58.91,58.7,58.83,18773.0,50.1826,50.3107,50.1314,50.2424,18773.0
2020-11-20 10:35:00,58.81,58.98,58.81,58.97,13491.0,50.2253,50.3705,50.2253,50.362,13491.0
2020-11-20 10:40:00,58.98,58.99,58.84,58.93,27169.0,50.3705,50.3791,50.251,50.3278,27169.0
2020-11-20 10:45:00,58.95,59.0,58.91,59.0,23548.0,50.3449,50.3876,50.3107,50.3876,23548.0
2020-11-20 10:50:00,58.98,59.11,58.98,59.03,26294.0,50.3705,50.4815,50.3705,50.4132,26294.0
2020-11-20 10:55:00,59.07,59.15,59.01,59.14,24727.0,50.4474,50.5157,50.3961,50.5072,24727.0
2020-11-20 11:00:00,59.13,59.13,59.07,59.09,13948.0,50.4986,50.4986,50.4474,50.4645,13948.0
2020-11-20 11:05:00,59.09,59.11,59.02,59.05,8577.0,50.4645,50.4815,50.4047,50.4303,8577.0
2020-11-20 11:10:00,59.0,59.06,58.92,58.92,6740.0,50.3876,50.4388,50.3193,50.3193,6740.0
2020-11-20 11:15:00,58.91,58.95,58.69,58.71,20838.0,50.3107,50.3449,50.1228,50.1399,20838.0
2020-11-20 11:20:00,58.74,58.91,58.67,58.86,15845.0,50.1655,50.3107,50.1058,50.268,15845.0
2020-11-20 11:25:00,58.85,58.87,58.77,58.86,7348.0,50.2595,50.2766,50.1912,50.268,7348.0
2020-11-20 11:30:00,58.85,58.95,58.83,58.95,12579.0,50.2595,50.3449,50.2424,50.3449,12579.0
2020-11-20 11:35:00,58.92,59.0,58.9,58.96,11070.0,50.3193,50.3876,50.3022,50.3534,11070.0
2020-11-20 11:40:00,58.95,59.04,58.9,58.92,12783.0,50.3449,50.4218,50.3022,50.3193,12783.0
2020-11-20 11:45:00,58.94,58.96,58.79,58.8,7107.0,50.3364,50.3534,50.2082,50.2168,7107.0
2020-11-20 11:50:00,58.83,58.89,58.8,58.86,10039.0,50.2424,50.2937,50.2168,50.268,10039.0
2020-11-20 11:55:00,58.85,58.87,58.77,58.78,7193.0,50.2595,50.2766,50.1912,50.1997,7193.0
2020-11-20 12:00:00,58.75,58.82,58.7,58.74,6070.0,50.1741,50.2339,50.1314,50.1655,6070.0
2020-11-20 12:05:00,58.76,58.84,58.76,58.79,9844.0,50.1826,50.251,50.1826,50.2082,9844.0
2020-11-20 12:10:00,58.77,58.81,58.69,58.75,7787.0,50.1912,50.2253,50.1228,50.1741,7787.0
2020-11-20 12:15:00,58.73,58.79,58.7,58.79,6892.0,50.157,50.2082,50.1314,50.2082,6892.0
2020-11-20 12:20:00,58.76,58.86,58.75,58.84,9541.0,50.1826,50.268,50.1741,50.251,9541.0
2020-11-20 12:25:00,58.86,58.86,58.73,58.78,5458.0,50.268,50.268,50.157,50.1997,5458.0
2020-11-20 12:30:00,58.79,58.9,58.79,58.85,5670.0,50.2082,50.3022,50.2082,50.2595,5670.0
2020-11-20 12:35:00,58.85,58.88,58.62,58.67,12565.0,50.2595,50.2851,50.0631,50.1058,12565.0
2020-11-20 12:40:00,58.64,58.73,58.61,58.73,18662.0,50.0801,50.157,50.0545,50.157,18662.0
2020-11-20 12:45:00,58.72,58.83,58.71,58.83,13390.0,50.1485,50.2424,50.1399,50.2424,13390.0
2020-11-20 12:50:00,58.86,58.87,58.78,58.81,9001.0,50.268,50.2766,50.1997,50.2253,9001.0
2020-11-20 12:55:00,58.82,58.82,58.74,58.74,13084.0,50.2339,50.2339,50.1655,50.1655,13084.0
2020-11-20 13:00:00,58.73,58.76,58.72,58.76,5316.0,50.157,50.1826,50.1485,50.1826,5316.0
2020-11-20 13:05:00,58.75,58.78,58.68,58.78,6057.0,50.1741,50.1997,50.1143,50.1997,6057.0
2020-11-20 13:10:00,58.73,58.8,58.73,58.77,6272.0,50.157,50.2168,50.157,50.1912,6272.0
2020-11-20 13:15:00,58.8,58.8,58.76,58.79,7320.0,50.2168,50.2168,50.1826,50.2082,7320.0
2020-11-20 13:20:00,58.77,58.8,58.75,58.8,8477.0,50.1912,50.2168,50.1741,50.2168,8477.0
2020-11-20 13:25:00,58.8,58.8,58.73,58.79,3860.0,50.2168,50.2168,50.157,50.2082,3860.0
2020-11-20 13:30:00,58.79,58.8,58.73,58.76,10929.0,50.2082,50.2168,50.157,50.1826,10929.0
2020-11-20 13:35:00,58.76,58.78,58.68,58.75,5802.0,50.1826,50.1997,50.1143,50.1741,5802.0
2020-11-20 13:40:00,58.75,58.75,58.71,58.72,5259.0,50.1741,50.1741,50.1399,50.1485,5259.0
2020-11-20 13:45:00,58.71,58.75,58.68,58.73,7161.0,50.1399,50.1741,50.1143,50.157,7161.0
2020-11-20 13:50:00,58.73,58.79,58.72,58.78,7128.0,50.157,50.2082,50.1485,50.1997,7128.0
2020-11-20 13:55:00,58.76,58.8,58.73,58.78,7965.0,50.1826,50.2168,50.157,50.1997,7965.0
2020-11-20 14:00:00,58.8,58.93,58.8,58.89,11579.0,50.2168,50.3278,50.2168,50.2937,11579.0
2020-11-20 14:05:00,58.89,58.9,58.84,58.88,9977.0,50.2937,50.3022,50.251,50.2851,9977.0
2020-11-20 14:10:00,58.88,58.89,58.79,58.79,8267.0,50.2851,50.2937,50.2082,50.2082,8267.0
2020-11-20 14:15:00,58.79,58.8,58.75,58.77,6886.0,50.2082,50.2168,50.1741,50.1912,6886.0
2020-11-20 14:20:00,58.77,58.81,58.75,58.8,10043.0,50.1912,50.2253,50.1741,50.2168,10043.0
2020-11-20 14:25:00,58.79,58.86,58.76,58.85,5434.0,50.2082,50.268,50.1826,50.2595,5434.0
2020-11-20 14:30:00,58.85,58.85,58.78,58.82,10537.0,50.2595,50.2595,50.1997,50.2339,10537.0
2020-11-20 14:35:00,58.83,58.88,58.82,58.82,8098.0,50.2424,50.2851,50.2339,50.2339,8098.0
2020-11-20 14:40:00,58.82,58.82,58.74,58.78,8318.0,50.2339,50.2339,50.1655,50.1997,8318.0
2020-11-20 14:45:00,58.79,58.84,58.76,58.83,12433.0,50.2082,50.251,50.1826,50.2424,12433.0
2020-11-20 14:50:00,58.83,58.86,58.82,58.86,15754.0,50.2424,50.268,50.2339,50.268,15754.0
2020-11-20 14:55:00,58.85,58.86,58.8,58.85,16323.0,50.2595,50.268,50.2168,50.2595,16323.0
2020-11-20 15:00:00,58.85,58.91,58.84,58.87,15099.0,50.2595,50.3107,50.251,50.2766,15099.0
2020-11-20 15:05:00,58.85,58.9,58.79,58.8,15747.0,50.2595,50.3022,50.2082,50.2168,15747.0
2020-11-20 15:10:00,58.79,58.82,58.65,58.67,10095.0,50.2082,50.2339,50.0887,50.1058,10095.0
2020-11-20 15:15:00,58.67,58.75,58.61,58.68,15744.0,50.1058,50.1741,50.0545,50.1143,15744.0
2020-11-20 15:20:00,58.71,58.71,58.61,58.64,11910.0,50.1399,50.1399,50.0545,50.0801,11910.0
2020-11-20 15:25:00,58.63,58.75,58.62,58.72,18767.0,50.0716,50.1741,50.0631,50.1485,18767.0
2020-11-20 15:30:00,58.71,58.74,58.67,58.74,21002.0,50.1399,50.1655,50.1058,50.1655,21002.0
2020-11-20 15:35:00,58.73,58.82,58.73,58.79,27631.0,50.157,50.2339,50.157,50.2082,27631.0
2020-11-20 15:40:00,58.8,58.86,58.79,58.84,26675.0,50.2168,50.268,50.2082,50.251,26675.0
2020-11-20 15:45:00,58.85,58.9,58.82,58.83,31865.0,50.2595,50.3022,50.2339,50.2424,31865.0
2020-11-20 15:50:00,58.8,58.8,58.72,58.75,44433.0,50.2168,50.2168,50.1485,50.1741,44433.0
2020-11-20 15:55:00,58.73,58.75,58.62,58.65,80665.0,50.157,50.1741,50.0631,50.0887,80665.0
2020-11-23 09:30:00,58.86,59.22,58.86,58.93,48293.0,50.268,50.5755,50.268,50.3278,48293.0
2020-11-23 09:35:00,58.9,59.23,58.87,59.15,12294.0,50.3022,50.584,50.2766,50.5157,12294.0
2020-11-23 09:40:00,59.2,59.4,59.12,59.38,23123.0,50.5584,50.7292,50.4901,50.7121,23123.0
2020-11-23 09:45:00,59.39,59.48,59.14,59.33,23056.0,50.7207,50.7975,50.5072,50.6694,23056.0
2020-11-23 09:50:00,59.29,59.45,59.28,59.34,13879.0,50.6353,50.7719,50.6267,50.678,13879.0
2020-11-23 09:55:00,59.34,59.43,59.21,59.25,14441.0,50.678,50.7548,50.5669,50.6011,14441.0
2020-11-23 10:00:00,59.19,59.27,59.09,59.09,10178.0,50.5499,50.6182,50.4645,50.4645,10178.0
2020-11-23 10:05:00,59.11,59.11,58.9,58.97,25819.0,50.4815,50.4815,50.3022,50.362,25819.0
2020-11-23 10:10:00,58.96,58.96,58.78,58.82,18556.0,50.3534,50.3534,50.1997,50.2339,18556.0
2020-11-23 10:15:00,58.82,58.89,58.58,58.64,80560.0,50.2339,50.2937,50.0289,50.0801,80560.0
2020-11-23 10:20:00,58.64,58.84,58.64,58.8,15446.0,50.0801,50.251,50.0801,50.2168,15446.0
2020-11-23 10:25:00,58.79,58.8,58.62,58.62,21770.0,50.2082,50.2168,50.0631,50.0631,21770.0
2020-11-23 10:30:00,58.62,58.72,58.62,58.71,8174.0,50.0631,50.1485,50.0631,50.1399,8174.0
2020-11-23 10:35:00,58.62,58.67,58.6,58.67,7947.0,50.0631,50.1058,50.046,50.1058,7947.0
2020-11-23 10:40:00,58.69,58.73,58.66,58.71,11247.0,50.1228,50.157,50.0972,50.1399,11247.0
2020-11-23 10:45:00,58.74,58.75,58.7,58.7,9448.0,50.1655,50.1741,50.1314,50.1314,9448.0
2020-11-23 10:50:00,58.7,58.81,58.68,58.81,16907.0,50.1314,50.2253,50.1143,50.2253,16907.0
2020-11-23 10:55:00,58.81,58.88,58.81,58.81,9378.0,50.2253,50.2851,50.2253,50.2253,9378.0
2020-11-23 11:00:00,58.83,58.97,58.8,58.95,13699.0,50.2424,50.362,50.2168,50.3449,13699.0
2020-11-23 11:05:00,58.95,58.96,58.88,58.94,11763.0,50.3449,50.3534,50.2851,50.3364,11763.0
2020-11-23 11:10:00,58.93,58.94,58.76,58.78,13553.0,50.3278,50.3364,50.1826,50.1997,13553.0
2020-11-23 11:15:00,58.74,58.77,58.68,58.76,14313.0,50.1655,50.1912,50.1143,50.1826,14313.0
2020-11-23 11:20:00,58.76,58.94,58.76,58.92,11382.0,50.1826,50.3364,50.1826,50.3193,11382.0
2020-11-23 11:25:00,58.93,59.03,58.9,58.98,14086.0,50.3278,50.4132,50.3022,50.3705,14086.0
2020-11-23 11:30:00,58.97,58.99,58.84,58.88,6551.0,50.362,50.3791,50.251,50.2851,6551.0
2020-11-23 11:35:00,58.88,58.99,58.82,58.96,25508.0,50.2851,50.3791,50.2339,50.3534,25508.0
2020-11-23 11:40:00,58.95,59.0,58.87,58.89,14202.0,50.3449,50.3876,50.2766,50.2937,14202.0
2020-11-23 11:45:00,58.88,58.92,58.81,58.88,9588.0,50.2851,50.3193,50.2253,50.2851,9588.0
2020-11-23 11:50:00,58.86,58.88,58.78,58.82,17327.0,50.268,50.2851,50.1997,50.2339,17327.0
2020-11-23 11:55:00,58.82,58.95,58.79,58.92,19354.0,50.2339,50.3449,50.2082,50.3193,19354.0
2020-11-23 12:00:00,58.92,58.97,58.89,58.95,10256.0,50.3193,50.362,50.2937,50.3449,10256.0
2020-11-23 12:05:00,58.94,58.95,58.88,58.9,18666.0,50.3364,50.3449,50.2851,50.3022,18666.0
2020-11-23 12:10:00,58.89,58.91,58.72,58.73,24029.0,50.2937,50.3107,50.1485,50.157,24029.0
2020-11-23 12:15:00,58.73,58.77,58.7,58.75,18279.0,50.157,50.1912,50.1314,50.1741,18279.0
2020-11-23 12:20:00,58.75,58.78,58.7,58.75,18577.0,50.1741,50.1997,50.1314,50.1741,18577.0
2020-11-23 12:25:00,58.75,58.82,58.75,58.8,9288.0,50.1741,50.2339,50.1741,50.2168,9288.0
2020-11-23 12:30:00,58.81,58.88,58.81,58.85,13486.0,50.2253,50.2851,50.2253,50.2595,13486.0
2020-11-23 12:35:00,58.83,58.96,58.82,58.96,10702.0,50.2424,50.3534,50.2339,50.3534,10702.0
2020-11-23 12:40:00,58.96,58.99,58.94,58.95,46793.0,50.3534,50.3791,50.3364,50.3449,46793.0
2020-11-23 12:45:00,58.95,58.99,58.89,58.99,6003.0,50.3449,50.3791,50.2937,50.3791,6003.0
2020-11-23 12:50:00,58.99,59.0,58.94,58.94,12993.0,50.3791,50.3876,50.3364,50.3364,12993.0
2020-11-23 12:55:00,58.94,58.97,58.91,58.97,14509.0,50.3364,50.362,50.3107,50.362,14509.0
2020-11-23 13:00:00,58.98,59.02,58.97,59.0,19280.0,50.3705,50.4047,50.362,50.3876,19280.0
2020-11-23 13:05:00,59.01,59.03,58.95,58.96,12724.0,50.3961,50.4132,50.3449,50.3534,12724.0
2020-11-23 13:10:00,58.96,59.01,58.96,58.99,8031.0,50.3534,50.3961,50.3534,50.3791,8031.0
2020-11-23 13:15:00,58.98,59.02,58.96,58.98,8565.0,50.3705,50.4047,50.3534,50.3705,8565.0
2020-11-23 13:20:00,58.99,59.03,58.94,59.01,43273.0,50.3791,50.4132,50.3364,50.3961,43273.0
2020-11-23 13:25:00,59.02,59.02,58.93,58.94,13653.0,50.4047,50.4047,50.3278,50.3364,13653.0
2020-11-23 13:30:00,58.94,59.02,58.93,59.01,9910.0,50.3364,50.4047,50.3278,50.3961,9910.0
2020-11-23 13:35:00,59.01,59.01,58.97,58.99,16064.0,50.3961,50.3961,50.362,50.3791,16064.0
2020-11-23 13:40:00,58.99,59.0,58.94,58.95,7562.0,50.3791,50.3876,50.3364,50.3449,7562.0
2020-11-23 13:45:00,58.95,59.02,58.95,58.98,14427.0,50.3449,50.4047,50.3449,50.3705,14427.0
2020-11-23 13:50:00,58.99,59.04,58.97,59.01,28485.0,50.3791,50.4218,50.362,50.3961,28485.0
2020-11-23 13:55:00,59.0,59.04,58.98,59.03,16749.0,50.3876,50.4218,50.3705,50.4132,16749.0
2020-11-23 14:00:00,59.03,59.03,58.98,59.0,8553.0,50.4132,50.4132,50.3705,50.3876,8553.0
2020-11-23 14:05:00,59.01,59.05,58.9,58.9,16416.0,50.3961,50.4303,50.3022,50.3022,16416.0
2020-11-23 14:10:00,58.89,58.94,58.86,58.93,8423.0,50.2937,50.3364,50.268,50.3278,8423.0
2020-11-23 14:15:00,58.93,58.95,58.87,58.88,10081.0,50.3278,50.3449,50.2766,50.2851,10081.0
2020-11-23 14:20:00,58.89,58.92,58.88,58.9,6739.0,50.2937,50.3193,50.2851,50.3022,6739.0
2020-11-23 14:25:00,58.9,58.92,58.87,58.9,9709.0,50.3022,50.3193,50.2766,50.3022,9709.0
2020-11-23 14:30:00,58.91,58.91,58.85,58.87,13544.0,50.3107,50.3107,50.2595,50.2766,13544.0
2020-11-23 14:35:00,58.88,58.88,58.85,58.88,17341.0,50.2851,50.2851,50.2595,50.2851,17341.0
2020-11-23 14:40:00,58.88,58.9,58.86,58.87,8148.0,50.2851,50.3022,50.268,50.2766,8148.0
2020-11-23 14:45:00,58.88,58.92,58.88,58.91,7160.0,50.2851,50.3193,50.2851,50.3107,7160.0
2020-11-23 14:50:00,58.91,59.0,58.82,58.95,34951.0,50.3107,50.3876,50.2339,50.3449,34951.0
2020-11-23 14:55:00,58.96,59.03,58.95,58.98,15980.0,50.3534,50.4132,50.3449,50.3705,15980.0
2020-11-23 15:00:00,58.99,59.13,58.94,59.01,40806.0,50.3791,50.4986,50.3364,50.3961,40806.0
2020-11-23 15:05:00,59.03,59.05,58.99,58.99,13681.0,50.4132,50.4303,50.3791,50.3791,13681.0
2020-11-23 15:10:00,59.0,59.04,58.99,59.02,22126.0,50.3876,50.4218,50.3791,50.4047,22126.0
2020-11-23 15:15:00,59.02,59.02,58.91,58.92,18749.0,50.4047,50.4047,50.3107,50.3193,18749.0
2020-11-23 15:20:00,58.92,58.93,58.87,58.9,18636.0,50.3193,50.3278,50.2766,50.3022,18636.0
2020-11-23 15:25:00,58.9,58.99,58.89,58.97,81405.0,50.3022,50.3791,50.2937,50.362,81405.0
2020-11-23 15:30:00,58.98,58.99,58.92,58.93,97896.0,50.3705,50.3791,50.3193,50.3278,97896.0
2020-11-23 15:35:00,58.94,58.94,58.89,58.92,22793.0,50.3364,50.3364,50.2937,50.3193,22793.0
2020-11-23 15:40:00,58.92,58.96,58.9,58.93,25410.0,50.3193,50.3534,50.3022,50.3278,25410.0
2020-11-23 15:45:00,58.94,59.02,58.92,58.99,103465.0,50.3364,50.4047,50.3193,50.3791,103465.0
2020-11-23 15:50:00,59.0,59.08,58.98,58.99,89849.0,50.3876,50.4559,50.3705,50.3791,89849.0
2020-11-23 15:55:00,58.98,59.14,58.95,59.11,142396.0,50.3705,50.5072,50.3449,50.4815,142396.0
2020-11-24 09:30:00,59.55,59.59,59.36,59.4,124227.0,50.8573,50.8915,50.695,50.7292,124227.0
2020-11-24 09:35:00,59.4,59.42,59.25,59.27,88127.0,50.7292,50.7463,50.6011,50.6182,88127.0
2020-11-24 09:40:00,59.25,59.39,59.19,59.39,26541.0,50.6011,50.7207,50.5499,50.7207,26541.0
2020-11-24 09:45:00,59.35,59.37,59.13,59.15,28961.0,50.6865,50.7036,50.4986,50.5157,28961.0
2020-11-24 09:50:00,59.18,59.35,59.16,59.34,35417.0,50.5413,50.6865,50.5242,50.678,35417.0
2020-11-24 09:55:00,59.35,59.4,59.27,59.32,24879.0,50.6865,50.7292,50.6182,50.6609,24879.0
2020-11-24 10:00:00,59.33,59.58,59.3,59.39,58956.0,50.6694,50.8829,50.6438,50.7207,58956.0
2020-11-24 10:05:00,59.4,59.44,59.35,59.38,29230.0,50.7292,50.7634,50.6865,50.7121,29230.0
2020-11-24 10:10:00,59.41,59.54,59.33,59.54,28543.0,50.7377,50.8488,50.6694,50.8488,28543.0
2020-11-24 10:15:00,59.56,59.63,59.54,59.55,34642.0,50.8659,50.9256,50.8488,50.8573,34642.0
2020-11-24 10:20:00,59.57,59.57,59.43,59.43,15962.0,50.8744,50.8744,50.7548,50.7548,15962.0
2020-11-24 10:25:00,59.46,59.58,59.45,59.57,11828.0,50.7804,50.8829,50.7719,50.8744,11828.0
2020-11-24 10:30:00,59.57,59.68,59.51,59.65,66056.0,50.8744,50.9683,50.8231,50.9427,66056.0
2020-11-24 10:35:00,59.67,59.68,59.59,59.61,42708.0,50.9598,50.9683,50.8915,50.9086,42708.0
2020-11-24 10:40:00,59.6,59.67,59.58,59.65,28639.0,50.9,50.9598,50.8829,50.9427,28639.0
2020-11-24 10:45:00,59.65,59.71,59.63,59.67,31453.0,50.9427,50.994,50.9256,50.9598,31453.0
2020-11-24 10:50:00,59.66,59.67,59.54,59.56,25166.0,50.9513,50.9598,50.8488,50.8659,25166.0
2020-11-24 10:55:00,59.55,59.6,59.46,59.47,17370.0,50.8573,50.9,50.7804,50.789,17370.0
2020-11-24 11:00:00,59.46,59.6,59.4,59.58,38859.0,50.7804,50.9,50.7292,50.8829,38859.0
2020-11-24 11:05:00,59.59,59.62,59.46,59.6,22707.0,50.8915,50.9171,50.7804,50.9,22707.0
2020-11-24 11:10:00,59.6,59.6,59.53,59.55,28551.0,50.9,50.9,50.8402,50.8573,28551.0
2020-11-24 11:15:00,59.56,59.65,59.55,59.65,13994.0,50.8659,50.9427,50.8573,50.9427,13994.0
2020-11-24 11:20:00,59.64,59.74,59.64,59.74,27468.0,50.9342,51.0196,50.9342,51.0196,27468.0
2020-11-24 11:25:00,59.73,59.81,59.73,59.81,20898.0,51.011,51.0794,51.011,51.0794,20898.0
2020-11-24 11:30:00,59.8,59.85,59.8,59.84,26980.0,51.0708,51.1135,51.0708,51.105,26980.0
2020-11-24 11:35:00,59.84,59.84,59.74,59.76,15474.0,51.105,51.105,51.0196,51.0367,15474.0
2020-11-24 11:40:00,59.75,59.75,59.62,59.62,15442.0,51.0281,51.0281,50.9171,50.9171,15442.0
2020-11-24 11:45:00,59.62,59.67,59.59,59.67,20281.0,50.9171,50.9598,50.8915,50.9598,20281.0
2020-11-24 11:50:00,59.68,59.79,59.63,59.76,25806.0,50.9683,51.0623,50.9256,51.0367,25806.0
2020-11-24 11:55:00,59.76,59.79,59.73,59.75,12410.0,51.0367,51.0623,51.011,51.0281,12410.0
2020-11-24 12:00:00,59.75,59.77,59.74,59.75,9491.0,51.0281,51.0452,51.0196,51.0281,9491.0
2020-11-24 12:05:00,59.76,59.88,59.76,59.87,41143.0,51.0367,51.1391,51.0367,51.1306,41143.0
2020-11-24 12:10:00,59.87,59.9,59.77,59.9,10883.0,51.1306,51.1562,51.0452,51.1562,10883.0
2020-11-24 12:15:00,59.9,59.91,59.73,59.78,11627.0,51.1562,51.1648,51.011,51.0537,11627.0
2020-11-24 12:20:00,59.79,59.83,59.76,59.79,19274.0,51.0623,51.0964,51.0367,51.0623,19274.0
2020-11-24 12:25:00,59.79,59.87,59.78,59.85,19547.0,51.0623,51.1306,51.0537,51.1135,19547.0
2020-11-24 12:30:00,59.86,59.9,59.84,59.87,11778.0,51.1221,51.1562,51.105,51.1306,11778.0
2020-11-24 12:35:00,59.87,59.87,59.76,59.8,16206.0,51.1306,51.1306,51.0367,51.0708,16206.0
2020-11-24 12:40:00,59.8,59.82,59.67,59.68,30593.0,51.0708,51.0879,50.9598,50.9683,30593.0
2020-11-24 12:45:00,59.67,59.72,59.62,59.69,7442.0,50.9598,51.0025,50.9171,50.9769,7442.0
2020-11-24 12:50:00,59.67,59.69,59.62,59.65,8529.0,50.9598,50.9769,50.9171,50.9427,8529.0
2020-11-24 12:55:00,59.64,59.73,59.61,59.69,16516.0,50.9342,51.011,50.9086,50.9769,16516.0
2020-11-24 13:00:00,59.69,59.83,59.69,59.82,14940.0,50.9769,51.0964,50.9769,51.0879,14940.0
2020-11-24 13:05:00,59.8,59.81,59.77,59.78,16628.0,51.0708,51.0794,51.0452,51.0537,16628.0
2020-11-24 13:10:00,59.77,59.83,59.77,59.83,15086.0,51.0452,51.0964,51.0452,51.0964,15086.0
2020-11-24 13:15:00,59.83,59.84,59.73,59.79,9558.0,51.0964,51.105,51.011,51.0623,9558.0
2020-11-24 13:20:00,59.81,59.88,59.75,59.86,32470.0,51.0794,51.1391,51.0281,51.1221,32470.0
2020-11-24 13:25:00,59.87,59.93,59.77,59.87,57816.0,51.1306,51.1818,51.0452,51.1306,57816.0
2020-11-24 13:30:00,59.88,60.0,59.86,59.95,23930.0,51.1391,51.2416,51.1221,51.1989,23930.0
2020-11-24 13:35:00,59.94,60.0,59.92,59.95,56555.0,51.1904,51.2416,51.1733,51.1989,56555.0
2020-11-24 13:40:00,59.95,60.1,59.85,59.89,205408.0,51.1989,51.327,51.1135,51.1477,205408.0
2020-11-24 13:45:00,59.9,59.96,59.88,59.88,38225.0,51.1562,51.2075,51.1391,51.1391,38225.0
2020-11-24 13:50:00,59.88,59.89,59.76,59.76,11242.0,51.1391,51.1477,51.0367,51.0367,11242.0
2020-11-24 13:55:00,59.74,59.76,59.71,59.72,15835.0,51.0196,51.0367,50.994,51.0025,15835.0
2020-11-24 14:00:00,59.71,59.84,59.69,59.78,10511.0,50.994,51.105,50.9769,51.0537,10511.0
2020-11-24 14:05:00,59.78,59.82,59.69,59.7,9215.0,51.0537,51.0879,50.9769,50.9854,9215.0
2020-11-24 14:10:00,59.71,59.77,59.71,59.73,18044.0,50.994,51.0452,50.994,51.011,18044.0
2020-11-24 14:15:00,59.74,59.75,59.71,59.73,16180.0,51.0196,51.0281,50.994,51.011,16180.0
2020-11-24 14:20:00,59.73,59.74,59.67,59.68,20765.0,51.011,51.0196,50.9598,50.9683,20765.0
2020-11-24 14:25:00,59.68,59.68,59.55,59.57,33163.0,50.9683,50.9683,50.8573,50.8744,33163.0
2020-11-24 14:30:00,59.57,59.57,59.45,59.51,22415.0,50.8744,50.8744,50.7719,50.8231,22415.0
2020-11-24 14:35:00,59.54,59.66,59.52,59.65,18713.0,50.8488,50.9513,50.8317,50.9427,18713.0
2020-11-24 14:40:00,59.66,59.71,59.66,59.69,15845.0,50.9513,50.994,50.9513,50.9769,15845.0
2020-11-24 14:45:00,59.68,59.75,59.65,59.73,32184.0,50.9683,51.0281,50.9427,51.011,32184.0
2020-11-24 14:50:00,59.73,59.77,59.68,59.72,41943.0,51.011,51.0452,50.9683,51.0025,41943.0
2020-11-24 14:55:00,59.72,59.75,59.7,59.73,19955.0,51.0025,51.0281,50.9854,51.011,19955.0
2020-11-24 15:00:00,59.72,59.76,59.67,59.74,26152.0,51.0025,51.0367,50.9598,51.0196,26152.0
2020-11-24 15:05:00,59.74,59.82,59.74,59.82,14102.0,51.0196,51.0879,51.0196,51.0879,14102.0
2020-11-24 15:10:00,59.82,59.87,59.8,59.87,28901.0,51.0879,51.1306,51.0708,51.1306,28901.0
2020-11-24 15:15:00,59.87,59.91,59.86,59.9,44903.0,51.1306,51.1648,51.1221,51.1562,44903.0
2020-11-24 15:20:00,59.9,59.94,59.88,59.91,25725.0,51.1562,51.1904,51.1391,51.1648,25725.0
2020-11-24 15:25:00,59.92,59.92,59.83,59.83,12884.0,51.1733,51.1733,51.0964,51.0964,12884.0
2020-11-24 15:30:00,59.82,59.83,59.74,59.82,20955.0,51.0879,51.0964,51.0196,51.0879,20955.0
2020-11-24 15:35:00,59.82,59.89,59.78,59.8,31857.0,51.0879,51.1477,51.0537,51.0708,31857.0
2020-11-24 15:40:00,59.8,59.86,59.77,59.77,22278.0,51.0708,51.1221,51.0452,51.0452,22278.0
2020-11-24 15:45:00,59.77,59.8,59.75,59.78,19346.0,51.0452,51.0708,51.0281,51.0537,19346.0
2020-11-24 15:50:00,59.78,59.81,59.72,59.8,52162.0,51.0537,51.0794,51.0025,51.0708,52162.0
2020-11-24 15:55:00,59.8,59.9,59.78,59.81,76738.0,51.0708,51.1562,51.0537,51.0794,76738.0
2020-11-25 09:30:00,59.88,60.0,59.83,59.9,50278.0,51.1391,51.2416,51.0964,51.1562,50278.0
2020-11-25 09:35:00,59.9,60.04,59.87,60.0,8003.0,51.1562,51.2758,51.1306,51.2416,8003.0
2020-11-25 09:40:00,60.0,60.02,59.87,59.94,16986.0,51.2416,51.2587,51.1306,51.1904,16986.0
2020-11-25 09:45:00,59.93,60.15,59.91,60.02,47096.0,51.1818,51.3697,51.1648,51.2587,47096.0
2020-11-25 09:50:00,59.97,60.0,59.78,59.87,24461.0,51.216,51.2416,51.0537,51.1306,24461.0
2020-11-25 09:55:00,59.87,59.9,59.75,59.87,12305.0,51.1306,51.1562,51.0281,51.1306,12305.0
2020-11-25 10:00:00,59.9,59.9,59.8,59.85,19826.0,51.1562,51.1562,51.0708,51.1135,19826.0
2020-11-25 10:05:00,59.84,60.18,59.82,60.18,41894.0,51.105,51.3953,51.0879,51.3953,41894.0
2020-11-25 10:10:00,60.15,60.2,60.07,60.18,7960.0,51.3697,51.4124,51.3014,51.3953,7960.0
2020-11-25 10:15:00,60.18,60.18,60.04,60.1,7606.0,51.3953,51.3953,51.2758,51.327,7606.0
2020-11-25 10:20:00,60.09,60.34,60.08,60.34,33943.0,51.3185,51.532,51.3099,51.532,33943.0
2020-11-25 10:25:00,60.39,60.39,60.26,60.34,11502.0,51.5747,51.5747,51.4637,51.532,11502.0
2020-11-25 10:30:00,60.38,60.58,60.34,60.51,71225.0,51.5662,51.737,51.532,51.6772,71225.0
2020-11-25 10:35:00,60.49,60.56,60.4,60.42,18412.0,51.6601,51.7199,51.5832,51.6003,18412.0
2020-11-25 10:40:00,60.4,60.47,60.35,60.43,53817.0,51.5832,51.643,51.5405,51.6089,53817.0
2020-11-25 10:45:00,60.42,60.58,60.4,60.53,36290.0,51.6003,51.737,51.5832,51.6943,36290.0
2020-11-25 10:50:00,60.53,60.6,60.2,60.2,60041.0,51.6943,51.754,51.4124,51.4124,60041.0
2020-11-25 10:55:00,60.2,60.2,59.91,60.0,22900.0,51.4124,51.4124,51.1648,51.2416,22900.0
2020-11-25 11:00:00,60.03,60.17,60.0,60.15,26553.0,51.2672,51.3868,51.2416,51.3697,26553.0
2020-11-25 11:05:00,60.15,60.21,60.0,60.06,36970.0,51.3697,51.421,51.2416,51.2929,36970.0
2020-11-25 11:10:00,60.05,60.06,59.86,59.91,28639.0,51.2843,51.2929,51.1221,51.1648,28639.0
2020-11-25 11:15:00,59.87,59.98,59.87,59.98,10509.0,51.1306,51.2245,51.1306,51.2245,10509.0
2020-11-25 11:20:00,59.95,60.1,59.95,60.08,47379.0,51.1989,51.327,51.1989,51.3099,47379.0
2020-11-25 11:25:00,60.09,60.14,60.04,60.08,12548.0,51.3185,51.3612,51.2758,51.3099,12548.0
2020-11-25 11:30:00,60.11,60.12,60.04,60.12,11908.0,51.3356,51.3441,51.2758,51.3441,11908.0
2020-11-25 11:35:00,60.12,60.16,60.04,60.12,31193.0,51.3441,51.3783,51.2758,51.3441,31193.0
2020-11-25 11:40:00,60.11,60.12,59.98,60.01,15080.0,51.3356,51.3441,51.2245,51.2502,15080.0
2020-11-25 11:45:00,60.04,60.14,60.01,60.13,4333.0,51.2758,51.3612,51.2502,51.3526,4333.0
2020-11-25 11:50:00,60.14,60.21,60.14,60.2,4608.0,51.3612,51.421,51.3612,51.4124,4608.0
2020-11-25 11:55:00,60.2,60.29,60.2,60.29,18690.0,51.4124,51.4893,51.4124,51.4893,18690.0
2020-11-25 12:00:00,60.3,60.31,60.24,60.25,13750.0,51.4978,51.5064,51.4466,51.4551,13750.0
2020-11-25 12:05:00,60.23,60.26,60.18,60.19,6107.0,51.438,51.4637,51.3953,51.4039,6107.0
2020-11-25 12:10:00,60.2,60.25,60.2,60.25,7065.0,51.4124,51.4551,51.4124,51.4551,7065.0
2020-11-25 12:15:00,60.24,60.25,60.23,60.25,5812.0,51.4466,51.4551,51.438,51.4551,5812.0
2020-11-25 12:20:00,60.25,60.26,60.13,60.14,21276.0,51.4551,51.4637,51.3526,51.3612,21276.0
2020-11-25 12:25:00,60.14,60.15,60.1,60.13,7112.0,51.3612,51.3697,51.327,51.3526,7112.0
2020-11-25 12:30:00,60.12,60.24,60.12,60.19,15124.0,51.3441,51.4466,51.3441,51.4039,15124.0
2020-11-25 12:35:00,60.19,60.19,60.09,60.1,5254.0,51.4039,51.4039,51.3185,51.327,5254.0
2020-11-25 12:40:00,60.1,60.13,60.06,60.06,17129.0,51.327,51.3526,51.2929,51.2929,17129.0
2020-11-25 12:45:00,60.03,60.05,60.0,60.02,13861.0,51.2672,51.2843,51.2416,51.2587,13861.0
2020-11-25 12:50:00,60.02,60.1,60.0,60.02,5678.0,51.2587,51.327,51.2416,51.2587,5678.0
2020-11-25 12:55:00,60.02,60.14,60.01,60.13,9757.0,51.2587,51.3612,51.2502,51.3526,9757.0
2020-11-25 13:00:00,60.14,60.29,60.14,60.16,16651.0,51.3612,51.4893,51.3612,51.3783,16651.0
2020-11-25 13:05:00,60.14,60.17,60.04,60.07,23170.0,51.3612,51.3868,51.2758,51.3014,23170.0
2020-11-25 13:10:00,60.05,60.13,59.97,60.0,27948.0,51.2843,51.3526,51.216,51.2416,27948.0
2020-11-25 13:15:00,59.93,60.02,59.93,60.01,25636.0,51.1818,51.2587,51.1818,51.2502,25636.0
2020-11-25 13:20:00,60.01,60.07,59.99,60.07,7382.0,51.2502,51.3014,51.2331,51.3014,7382.0
2020-11-25 13:25:00,60.04,60.06,60.02,60.03,4327.0,51.2758,51.2929,51.2587,51.2672,4327.0
2020-11-25 13:30:00,60.04,60.08,60.01,60.07,7483.0,51.2758,51.3099,51.2502,51.3014,7483.0
2020-11-25 13:35:00,60.07,60.09,60.04,60.08,2716.0,51.3014,51.3185,51.2758,51.3099,2716.0
2020-11-25 13:40:00,60.09,60.16,60.07,60.13,7988.0,51.3185,51.3783,51.3014,51.3526,7988.0
2020-11-25 13:45:00,60.12,60.14,60.09,60.12,8635.0,51.3441,51.3612,51.3185,51.3441,8635.0
2020-11-25 13:50:00,60.11,60.13,60.02,60.12,10441.0,51.3356,51.3526,51.2587,51.3441,10441.0
2020-11-25 13:55:00,60.13,60.14,60.09,60.1,3085.0,51.3526,51.3612,51.3185,51.327,3085.0
2020-11-25 14:00:00,60.09,60.1,60.03,60.09,5086.0,51.3185,51.327,51.2672,51.3185,5086.0
2020-11-25 14:05:00,60.08,60.1,60.0,60.04,13133.0,51.3099,51.327,51.2416,51.2758,13133.0
2020-11-25 14:10:00,60.04,60.04,60.0,60.02,19287.0,51.2758,51.2758,51.2416,51.2587,19287.0
2020-11-25 14:15:00,60.02,60.07,60.01,60.04,2259.0,51.2587,51.3014,51.2502,51.2758,2259.0
2020-11-25 14:20:00,60.04,60.14,60.0,60.14,22850.0,51.2758,51.3612,51.2416,51.3612,22850.0
2020-11-25 14:25:00,60.15,60.21,60.07,60.08,10887.0,51.3697,51.421,51.3014,51.3099,10887.0
2020-11-25 14:30:00,60.1,60.13,60.06,60.07,11903.0,51.327,51.3526,51.2929,51.3014,11903.0
2020-11-25 14:35:00,60.07,60.09,60.05,60.08,5125.0,51.3014,51.3185,51.2843,51.3099,5125.0
2020-11-25 14:40:00,60.12,60.17,60.11,60.12,9825.0,51.3441,51.3868,51.3356,51.3441,9825.0
2020-11-25 14:45:00,60.11,60.14,60.08,60.11,7917.0,51.3356,51.3612,51.3099,51.3356,7917.0
2020-11-25 14:50:00,60.1,60.25,60.1,60.22,13001.0,51.327,51.4551,51.327,51.4295,13001.0
2020-11-25 14:55:00,60.23,60.24,60.19,60.22,8454.0,51.438,51.4466,51.4039,51.4295,8454.0
2020-11-25 15:00:00,60.2,60.23,60.17,60.18,12124.0,51.4124,51.438,51.3868,51.3953,12124.0
2020-11-25 15:05:00,60.18,60.21,60.14,60.17,8595.0,51.3953,51.421,51.3612,51.3868,8595.0
2020-11-25 15:10:00,60.16,60.24,60.1,60.21,23018.0,51.3783,51.4466,51.327,51.421,23018.0
2020-11-25 15:15:00,60.19,60.24,60.17,60.21,28679.0,51.4039,51.4466,51.3868,51.421,28679.0
2020-11-25 15:20:00,60.22,60.25,60.2,60.25,14305.0,51.4295,51.4551,51.4124,51.4551,14305.0
2020-11-25 15:25:00,60.23,60.34,60.23,60.3,10589.0,51.438,51.532,51.438,51.4978,10589.0
2020-11-25 15:30:00,60.28,60.28,60.22,60.23,9363.0,51.4807,51.4807,51.4295,51.438,9363.0
2020-11-25 15:35:00,60.25,60.25,60.15,60.18,16768.0,51.4551,51.4551,51.3697,51.3953,16768.0
2020-11-25 15:40:00,60.19,60.32,60.19,60.3,33449.0,51.4039,51.5149,51.4039,51.4978,33449.0
2020-11-25 15:45:00,60.3,60.34,60.29,60.34,36280.0,51.4978,51.532,51.4893,51.532,36280.0
2020-11-25 15:50:00,60.34,60.38,60.28,60.37,34779.0,51.532,51.5662,51.4807,51.5576,34779.0
2020-11-25 15:55:00,60.37,60.48,60.31,60.48,135246.0,51.5576,51.6516,51.5064,51.6516,135246.0
2020-11-27 09:30:00,60.49,60.64,60.34,60.56,60176.0,51.6601,51.7882,51.532,51.7199,60176.0
2020-11-27 09:35:00,60.57,60.7,60.36,60.36,13804.0,51.7284,51.8394,51.5491,51.5491,13804.0
2020-11-27 09:40:00,60.4,60.5,60.34,60.47,10060.0,51.5832,51.6686,51.532,51.643,10060.0
2020-11-27 09:45:00,60.47,60.63,60.43,60.53,23146.0,51.643,51.7797,51.6089,51.6943,23146.0
2020-11-27 09:50:00,60.52,60.52,60.28,60.33,10136.0,51.6857,51.6857,51.4807,51.5235,10136.0
2020-11-27 09:55:00,60.36,60.54,60.29,60.49,7499.0,51.5491,51.7028,51.4893,51.6601,7499.0
2020-11-27 10:00:00,60.48,60.66,60.39,60.61,13299.0,51.6516,51.8053,51.5747,51.7626,13299.0
2020-11-27 10:05:00,60.65,60.65,60.52,60.52,6764.0,51.7967,51.7967,51.6857,51.6857,6764.0
2020-11-27 10:10:00,60.51,60.6,60.48,60.48,9136.0,51.6772,51.754,51.6516,51.6516,9136.0
2020-11-27 10:15:00,60.5,60.55,60.48,60.54,11273.0,51.6686,51.7113,51.6516,51.7028,11273.0
2020-11-27 10:20:00,60.53,60.58,60.48,60.54,11500.0,51.6943,51.737,51.6516,51.7028,11500.0
2020-11-27 10:25:00,60.55,60.67,60.54,60.54,12735.0,51.7113,51.8138,51.7028,51.7028,12735.0
2020-11-27 10:30:00,60.57,60.61,60.5,60.58,9947.0,51.7284,51.7626,51.6686,51.737,9947.0
2020-11-27 10:35:00,60.58,60.67,60.55,60.67,10963.0,51.737,51.8138,51.7113,51.8138,10963.0
2020-11-27 10:40:00,60.65,60.69,60.6,60.6,7836.0,51.7967,51.8309,51.754,51.754,7836.0
2020-11-27 10:45:00,60.57,60.64,60.55,60.61,10232.0,51.7284,51.7882,51.7113,51.7626,10232.0
2020-11-27 10:50:00,60.61,60.62,60.5,60.52,9566.0,51.7626,51.7711,51.6686,51.6857,9566.0
2020-11-27 10:55:00,60.52,60.56,60.5,60.54,11468.0,51.6857,51.7199,51.6686,51.7028,11468.0
2020-11-27 11:00:00,60.54,60.54,60.32,60.46,17204.0,51.7028,51.7028,51.5149,51.6345,17204.0
2020-11-27 11:05:00,60.47,60.47,60.36,60.4,9812.0,51.643,51.643,51.5491,51.5832,9812.0
2020-11-27 11:10:00,60.41,60.45,60.39,60.39,6754.0,51.5918,51.6259,51.5747,51.5747,6754.0
2020-11-27 11:15:00,60.41,60.45,60.38,60.41,10006.0,51.5918,51.6259,51.5662,51.5918,10006.0
2020-11-27 11:20:00,60.39,60.44,60.34,60.42,5114.0,51.5747,51.6174,51.532,51.6003,5114.0
2020-11-27 11:25:00,60.41,60.41,60.28,60.34,13929.0,51.5918,51.5918,51.4807,51.532,13929.0
2020-11-27 11:30:00,60.33,60.48,60.33,60.47,9889.0,51.5235,51.6516,51.5235,51.643,9889.0
2020-11-27 11:35:00,60.47,60.54,60.41,60.53,12116.0,51.643,51.7028,51.5918,51.6943,12116.0
2020-11-27 11:40:00,60.52,60.6,60.52,60.59,11682.0,51.6857,51.754,51.6857,51.7455,11682.0
2020-11-27 11:45:00,60.59,60.59,60.46,60.46,17253.0,51.7455,51.7455,51.6345,51.6345,17253.0
2020-11-27 11:50:00,60.46,60.47,60.4,60.42,6022.0,51.6345,51.643,51.5832,51.6003,6022.0
2020-11-27 11:55:00,60.42,60.46,60.4,60.4,6183.0,51.6003,51.6345,51.5832,51.5832,6183.0
2020-11-27 12:00:00,60.4,60.42,60.28,60.32,9152.0,51.5832,51.6003,51.4807,51.5149,9152.0
2020-11-27 12:05:00,60.32,60.37,60.3,60.33,8715.0,51.5149,51.5576,51.4978,51.5235,8715.0
2020-11-27 12:10:00,60.33,60.36,60.26,60.29,17459.0,51.5235,51.5491,51.4637,51.4893,17459.0
2020-11-27 12:15:00,60.31,60.35,60.28,60.31,5235.0,51.5064,51.5405,51.4807,51.5064,5235.0
2020-11-27 12:20:00,60.31,60.32,60.15,60.15,17005.0,51.5064,51.5149,51.3697,51.3697,17005.0
2020-11-27 12:25:00,60.18,60.22,60.15,60.18,7207.0,51.3953,51.4295,51.3697,51.3953,7207.0
2020-11-27 12:30:00,60.17,60.26,60.17,60.25,9496.0,51.3868,51.4637,51.3868,51.4551,9496.0
2020-11-27 12:35:00,60.25,60.36,60.25,60.34,9600.0,51.4551,51.5491,51.4551,51.532,9600.0
2020-11-27 12:40:00,60.35,60.52,60.34,60.5,15950.0,51.5405,51.6857,51.532,51.6686,15950.0
2020-11-27 12:45:00,60.51,60.56,60.5,60.54,14990.0,51.6772,51.7199,51.6686,51.7028,14990.0
2020-11-27 12:50:00,60.54,60.59,60.46,60.46,17065.0,51.7028,51.7455,51.6345,51.6345,17065.0
2020-11-27 12:55:00,60.46,60.52,60.39,60.45,33569.0,51.6345,51.6857,51.5747,51.6259,33569.0
2020-11-30 09:30:00,60.42,60.65,60.05,60.07,52878.0,51.6003,51.7967,51.2843,51.3014,52878.0
2020-11-30 09:35:00,60.08,60.15,59.91,59.95,18720.0,51.3099,51.3697,51.1648,51.1989,18720.0
2020-11-30 09:40:00,59.94,60.11,59.93,60.01,22656.0,51.1904,51.3356,51.1818,51.2502,22656.0
2020-11-30 09:45:00,59.99,60.05,59.79,59.79,16920.0,51.2331,51.2843,51.0623,51.0623,16920.0
2020-11-30 09:50:00,59.79,59.96,59.7,59.93,14923.0,51.0623,51.2075,50.9854,51.1818,14923.0
2020-11-30 09:55:00,59.93,60.08,59.88,60.0,12168.0,51.1818,51.3099,51.1391,51.2416,12168.0
2020-11-30 10:00:00,60.01,60.04,59.84,59.85,22143.0,51.2502,51.2758,51.105,51.1135,22143.0
2020-11-30 10:05:00,59.84,59.87,59.69,59.71,16275.0,51.105,51.1306,50.9769,50.994,16275.0
2020-11-30 10:10:00,59.71,59.76,59.69,59.69,16805.0,50.994,51.0367,50.9769,50.9769,16805.0
2020-11-30 10:15:00,59.71,59.83,59.65,59.65,11670.0,50.994,51.0964,50.9427,50.9427,11670.0
2020-11-30 10:20:00,59.65,59.72,59.63,59.66,11852.0,50.9427,51.0025,50.9256,50.9513,11852.0
2020-11-30 10:25:00,59.65,59.65,59.47,59.47,14497.0,50.9427,50.9427,50.789,50.789,14497.0
2020-11-30 10:30:00,59.46,59.47,59.31,59.31,20545.0,50.7804,50.789,50.6523,50.6523,20545.0
2020-11-30 10:35:00,59.3,59.3,59.18,59.23,19170.0,50.6438,50.6438,50.5413,50.584,19170.0
2020-11-30 10:40:00,59.2,59.26,59.15,59.15,13057.0,50.5584,50.6096,50.5157,50.5157,13057.0
2020-11-30 10:45:00,59.14,59.38,59.11,59.38,12492.0,50.5072,50.7121,50.4815,50.7121,12492.0
2020-11-30 10:50:00,59.37,59.5,59.37,59.46,10948.0,50.7036,50.8146,50.7036,50.7804,10948.0
2020-11-30 10:55:00,59.47,59.53,59.47,59.53,6670.0,50.789,50.8402,50.789,50.8402,6670.0
2020-11-30 11:00:00,59.51,59.65,59.5,59.65,15320.0,50.8231,50.9427,50.8146,50.9427,15320.0
2020-11-30 11:05:00,59.67,59.74,59.65,59.68,10859.0,50.9598,51.0196,50.9427,50.9683,10859.0
2020-11-30 11:10:00,59.69,59.75,59.68,59.68,16075.0,50.9769,51.0281,50.9683,50.9683,16075.0
2020-11-30 11:15:00,59.65,59.72,59.58,59.69,10970.0,50.9427,51.0025,50.8829,50.9769,10970.0
2020-11-30 11:20:00,59.68,59.69,59.63,59.67,17073.0,50.9683,50.9769,50.9256,50.9598,17073.0
2020-11-30 11:25:00,59.67,59.67,59.51,59.52,22653.0,50.9598,50.9598,50.8231,50.8317,22653.0
2020-11-30 11:30:00,59.5,59.6,59.5,59.51,15113.0,50.8146,50.9,50.8146,50.8231,15113.0
2020-11-30 11:35:00,59.5,59.58,59.48,59.53,8335.0,50.8146,50.8829,50.7975,50.8402,8335.0
2020-11-30 11:40:00,59.54,59.74,59.5,59.72,6478.0,50.8488,51.0196,50.8146,51.0025,6478.0
2020-11-30 11:45:00,59.74,59.86,59.73,59.85,13051.0,51.0196,51.1221,51.011,51.1135,13051.0
2020-11-30 11:50:00,59.84,59.86,59.77,59.8,8847.0,51.105,51.1221,51.0452,51.0708,8847.0
2020-11-30 11:55:00,59.8,59.8,59.66,59.69,6239.0,51.0708,51.0708,50.9513,50.9769,6239.0
2020-11-30 12:00:00,59.69,59.7,59.62,59.66,11548.0,50.9769,50.9854,50.9171,50.9513,11548.0
2020-11-30 12:05:00,59.65,59.71,59.61,59.71,5966.0,50.9427,50.994,50.9086,50.994,5966.0
2020-11-30 12:10:00,59.69,59.82,59.67,59.82,12148.0,50.9769,51.0879,50.9598,51.0879,12148.0
2020-11-30 12:15:00,59.79,59.8,59.7,59.72,9909.0,51.0623,51.0708,50.9854,51.0025,9909.0
2020-11-30 12:20:00,59.71,59.74,59.67,59.73,4936.0,50.994,51.0196,50.9598,51.011,4936.0
2020-11-30 12:25:00,59.74,59.76,59.65,59.66,7913.0,51.0196,51.0367,50.9427,50.9513,7913.0
2020-11-30 12:30:00,59.67,59.77,59.67,59.72,9260.0,50.9598,51.0452,50.9598,51.0025,9260.0
2020-11-30 12:35:00,59.72,59.72,59.64,59.66,6262.0,51.0025,51.0025,50.9342,50.9513,6262.0
2020-11-30 12:40:00,59.67,59.74,59.65,59.7,13616.0,50.9598,51.0196,50.9427,50.9854,13616.0
2020-11-30 12:45:00,59.71,59.75,59.68,59.73,6702.0,50.994,51.0281,50.9683,51.011,6702.0
2020-11-30 12:50:00,59.74,59.8,59.73,59.8,11730.0,51.0196,51.0708,51.011,51.0708,11730.0
2020-11-30 12:55:00,59.8,59.85,59.77,59.85,6053.0,51.0708,51.1135,51.0452,51.1135,6053.0
2020-11-30 13:00:00,59.85,59.85,59.74,59.76,3147.0,51.1135,51.1135,51.0196,51.0367,3147.0
2020-11-30 13:05:00,59.76,59.8,59.74,59.77,4157.0,51.0367,51.0708,51.0196,51.0452,4157.0
2020-11-30 13:10:00,59.77,59.78,59.7,59.7,5080.0,51.0452,51.0537,50.9854,50.9854,5080.0
2020-11-30 13:15:00,59.71,59.71,59.65,59.67,5888.0,50.994,50.994,50.9427,50.9598,5888.0
2020-11-30 13:20:00,59.66,59.73,59.66,59.7,7320.0,50.9513,51.011,50.9513,50.9854,7320.0
2020-11-30 13:25:00,59.68,59.72,59.66,59.68,13631.0,50.9683,51.0025,50.9513,50.9683,13631.0
2020-11-30 13:30:00,59.69,59.77,59.67,59.73,9252.0,50.9769,51.0452,50.9598,51.011,9252.0
2020-11-30 13:35:00,59.73,59.77,59.7,59.73,4590.0,51.011,51.0452,50.9854,51.011,4590.0
2020-11-30 13:40:00,59.74,59.79,59.68,59.75,26396.0,51.0196,51.0623,50.9683,51.0281,26396.0
2020-11-30 13:45:00,59.76,59.78,59.66,59.73,7557.0,51.0367,51.0537,50.9513,51.011,7557.0
2020-11-30 13:50:00,59.73,59.8,59.73,59.78,6548.0,51.011,51.0708,51.011,51.0537,6548.0
2020-11-30 13:55:00,59.73,59.73,59.65,59.68,2983.0,51.011,51.011,50.9427,50.9683,2983.0
2020-11-30 14:00:00,59.66,59.67,59.59,59.63,12195.0,50.9513,50.9598,50.8915,50.9256,12195.0
2020-11-30 14:05:00,59.63,59.67,59.61,59.67,3808.0,50.9256,50.9598,50.9086,50.9598,3808.0
2020-11-30 14:10:00,59.65,59.75,59.62,59.73,12849.0,50.9427,51.0281,50.9171,51.011,12849.0
2020-11-30 14:15:00,59.73,59.73,59.63,59.66,12740.0,51.011,51.011,50.9256,50.9513,12740.0
2020-11-30 14:20:00,59.67,59.82,59.67,59.77,8973.0,50.9598,51.0879,50.9598,51.0452,8973.0
2020-11-30 14:25:00,59.77,59.8,59.76,59.77,17515.0,51.0452,51.0708,51.0367,51.0452,17515.0
2020-11-30 14:30:00,59.77,59.85,59.75,59.83,17174.0,51.0452,51.1135,51.0281,51.0964,17174.0
2020-11-30 14:35:00,59.81,59.81,59.67,59.73,5261.0,51.0794,51.0794,50.9598,51.011,5261.0
2020-11-30 14:40:00,59.72,59.72,59.64,59.66,10559.0,51.0025,51.0025,50.9342,50.9513,10559.0
2020-11-30 14:45:00,59.68,59.71,59.65,59.68,11902.0,50.9683,50.994,50.9427,50.9683,11902.0
2020-11-30 14:50:00,59.69,59.75,59.62,59.62,10704.0,50.9769,51.0281,50.9171,50.9171,10704.0
2020-11-30 14:55:00,59.6,59.79,59.6,59.72,23630.0,50.9,51.0623,50.9,51.0025,23630.0
2020-11-30 15:00:00,59.71,59.73,59.64,59.65,11707.0,50.994,51.011,50.9342,50.9427,11707.0
2020-11-30 15:05:00,59.65,59.66,59.56,59.57,7980.0,50.9427,50.9513,50.8659,50.8744,7980.0
2020-11-30 15:10:00,59.56,59.57,59.44,59.44,10809.0,50.8659,50.8744,50.7634,50.7634,10809.0
2020-11-30 15:15:00,59.44,59.49,59.41,59.49,15107.0,50.7634,50.8061,50.7377,50.8061,15107.0
2020-11-30 15:20:00,59.48,59.57,59.48,59.55,16188.0,50.7975,50.8744,50.7975,50.8573,16188.0
2020-11-30 15:25:00,59.54,59.55,59.45,59.45,10034.0,50.8488,50.8573,50.7719,50.7719,10034.0
2020-11-30 15:30:00,59.46,59.56,59.45,59.51,13177.0,50.7804,50.8659,50.7719,50.8231,13177.0
2020-11-30 15:35:00,59.52,59.52,59.48,59.48,21042.0,50.8317,50.8317,50.7975,50.7975,21042.0
2020-11-30 15:40:00,59.48,59.56,59.44,59.49,21056.0,50.7975,50.8659,50.7634,50.8061,21056.0
2020-11-30 15:45:00,59.5,59.53,59.46,59.53,28775.0,50.8146,50.8402,50.7804,50.8402,28775.0
2020-11-30 15:50:00,59.51,59.56,59.45,59.5,72670.0,50.8231,50.8659,50.7719,50.8146,72670.0
2020-11-30 15:55:00,59.49,59.61,59.46,59.54,231279.0,50.8061,50.9086,50.7804,50.8488,231279.0
2020-12-01 09:30:00,60.58,60.68,60.02,60.17,91083.0,51.737,51.8224,51.2587,51.3868,91083.0
2020-12-01 09:35:00,60.24,60.27,59.88,60.05,49594.0,51.4466,51.4722,51.1391,51.2843,49594.0
2020-12-01 09:40:00,60.03,60.28,60.0,60.25,67135.0,51.2672,51.4807,51.2416,51.4551,67135.0
2020-12-01 09:45:00,60.25,60.44,60.23,60.3,14839.0,51.4551,51.6174,51.438,51.4978,14839.0
2020-12-01 09:50:00,60.32,60.4,60.22,60.35,35952.0,51.5149,51.5832,51.4295,51.5405,35952.0
2020-12-01 09:55:00,60.35,60.47,60.23,60.47,72770.0,51.5405,51.643,51.438,51.643,72770.0
2020-12-01 10:00:00,60.5,60.55,60.35,60.46,19756.0,51.6686,51.7113,51.5405,51.6345,19756.0
2020-12-01 10:05:00,60.45,60.61,60.42,60.51,11724.0,51.6259,51.7626,51.6003,51.6772,11724.0
2020-12-01 10:10:00,60.48,60.52,60.36,60.36,17042.0,51.6516,51.6857,51.5491,51.5491,17042.0
2020-12-01 10:15:00,60.35,60.39,60.21,60.39,13315.0,51.5405,51.5747,51.421,51.5747,13315.0
2020-12-01 10:20:00,60.44,60.51,60.27,60.3,31506.0,51.6174,51.6772,51.4722,51.4978,31506.0
2020-12-01 10:25:00,60.27,60.32,60.21,60.29,37695.0,51.4722,51.5149,51.421,51.4893,37695.0
2020-12-01 10:30:00,60.29,60.3,60.14,60.19,27897.0,51.4893,51.4978,51.3612,51.4039,27897.0
2020-12-01 10:35:00,60.18,60.18,59.96,59.98,31480.0,51.3953,51.3953,51.2075,51.2245,31480.0
2020-12-01 10:40:00,59.99,60.0,59.92,59.97,17374.0,51.2331,51.2416,51.1733,51.216,17374.0
2020-12-01 10:45:00,59.98,60.05,59.91,60.05,19388.0,51.2245,51.2843,51.1648,51.2843,19388.0
2020-12-01 10:50:00,60.05,60.06,59.96,60.0,13665.0,51.2843,51.2929,51.2075,51.2416,13665.0
2020-12-01 10:55:00,60.0,60.13,59.99,60.12,18194.0,51.2416,51.3526,51.2331,51.3441,18194.0
2020-12-01 11:00:00,60.12,60.29,60.12,60.24,14972.0,51.3441,51.4893,51.3441,51.4466,14972.0
2020-12-01 11:05:00,60.25,60.26,60.2,60.22,42722.0,51.4551,51.4637,51.4124,51.4295,42722.0
2020-12-01 11:10:00,60.22,60.3,60.22,60.3,38455.0,51.4295,51.4978,51.4295,51.4978,38455.0
2020-12-01 11:15:00,60.29,60.5,60.25,60.45,52273.0,51.4893,51.6686,51.4551,51.6259,52273.0
2020-12-01 11:20:00,60.48,60.63,60.48,60.61,41009.0,51.6516,51.7797,51.6516,51.7626,41009.0
2020-12-01 11:25:00,60.62,60.62,60.51,60.58,30987.0,51.7711,51.7711,51.6772,51.737,30987.0
2020-12-01 11:30:00,60.58,60.69,60.56,60.67,19696.0,51.737,51.8309,51.7199,51.8138,19696.0
2020-12-01 11:35:00,60.67,60.68,60.54,60.66,24343.0,51.8138,51.8224,51.7028,51.8053,24343.0
2020-12-01 11:40:00,60.67,60.75,60.67,60.73,24231.0,51.8138,51.8821,51.8138,51.8651,24231.0
2020-12-01 11:45:00,60.72,60.74,60.64,60.66,9131.0,51.8565,51.8736,51.7882,51.8053,9131.0
2020-12-01 11:50:00,60.69,60.74,60.67,60.69,15758.0,51.8309,51.8736,51.8138,51.8309,15758.0
2020-12-01 11:55:00,60.67,60.75,60.66,60.69,9073.0,51.8138,51.8821,51.8053,51.8309,9073.0
2020-12-01 12:00:00,60.69,60.7,60.47,60.52,52623.0,51.8309,51.8394,51.643,51.6857,52623.0
2020-12-01 12:05:00,60.52,60.57,60.42,60.57,12370.0,51.6857,51.7284,51.6003,51.7284,12370.0
2020-12-01 12:10:00,60.55,60.6,60.54,60.6,13212.0,51.7113,51.754,51.7028,51.754,13212.0
2020-12-01 12:15:00,60.59,60.61,60.54,60.56,28294.0,51.7455,51.7626,51.7028,51.7199,28294.0
2020-12-01 12:20:00,60.54,60.62,60.53,60.59,22389.0,51.7028,51.7711,51.6943,51.7455,22389.0
2020-12-01 12:25:00,60.55,60.61,60.53,60.61,84869.0,51.7113,51.7626,51.6943,51.7626,84869.0
2020-12-01 12:30:00,60.6,60.6,60.52,60.52,58839.0,51.754,51.754,51.6857,51.6857,58839.0
2020-12-01 12:35:00,60.52,60.62,60.49,60.57,55811.0,51.6857,51.7711,51.6601,51.7284,55811.0
2020-12-01 12:40:00,60.57,60.59,60.5,60.59,7343.0,51.7284,51.7455,51.6686,51.7455,7343.0
2020-12-01 12:45:00,60.59,60.66,60.57,60.65,22838.0,51.7455,51.8053,51.7284,51.7967,22838.0
2020-12-01 12:50:00,60.64,60.66,60.61,60.66,7789.0,51.7882,51.8053,51.7626,51.8053,7789.0
2020-12-01 12:55:00,60.65,60.67,60.61,60.62,17498.0,51.7967,51.8138,51.7626,51.7711,17498.0
2020-12-01 13:00:00,60.62,60.63,60.57,60.6,46300.0,51.7711,51.7797,51.7284,51.754,46300.0
2020-12-01 13:05:00,60.6,60.61,60.55,60.6,24677.0,51.754,51.7626,51.7113,51.754,24677.0
2020-12-01 13:10:00,60.58,60.62,60.52,60.61,11170.0,51.737,51.7711,51.6857,51.7626,11170.0
2020-12-01 13:15:00,60.62,60.68,60.6,60.68,13071.0,51.7711,51.8224,51.754,51.8224,13071.0
2020-12-01 13:20:00,60.67,60.69,60.62,60.66,21271.0,51.8138,51.8309,51.7711,51.8053,21271.0
2020-12-01 13:25:00,60.65,60.66,60.59,60.62,13473.0,51.7967,51.8053,51.7455,51.7711,13473.0
2020-12-01 13:30:00,60.63,60.69,60.59,60.68,48355.0,51.7797,51.8309,51.7455,51.8224,48355.0
2020-12-01 13:35:00,60.68,60.76,60.68,60.74,14983.0,51.8224,51.8907,51.8224,51.8736,14983.0
2020-12-01 13:40:00,60.74,60.8,60.72,60.75,12236.0,51.8736,51.9248,51.8565,51.8821,12236.0
2020-12-01 13:45:00,60.75,60.81,60.71,60.78,11880.0,51.8821,51.9334,51.848,51.9078,11880.0
2020-12-01 13:50:00,60.78,60.82,60.76,60.81,16078.0,51.9078,51.9419,51.8907,51.9334,16078.0
2020-12-01 13:55:00,60.81,60.85,60.8,60.84,9865.0,51.9334,51.9675,51.9248,51.959,9865.0
2020-12-01 14:00:00,60.83,60.87,60.81,60.83,15110.0,51.9505,51.9846,51.9334,51.9505,15110.0
2020-12-01 14:05:00,60.83,60.86,60.76,60.76,14339.0,51.9505,51.9761,51.8907,51.8907,14339.0
2020-12-01 14:10:00,60.76,60.81,60.72,60.79,28486.0,51.8907,51.9334,51.8565,51.9163,28486.0
2020-12-01 14:15:00,60.78,60.83,60.77,60.81,48836.0,51.9078,51.9505,51.8992,51.9334,48836.0
2020-12-01 14:20:00,60.81,60.81,60.77,60.79,12408.0,51.9334,51.9334,51.8992,51.9163,12408.0
2020-12-01 14:25:00,60.79,60.79,60.7,60.71,12274.0,51.9163,51.9163,51.8394,51.848,12274.0
2020-12-01 14:30:00,60.71,60.71,60.64,60.67,29882.0,51.848,51.848,51.7882,51.8138,29882.0
2020-12-01 14:35:00,60.67,60.69,60.6,60.65,22577.0,51.8138,51.8309,51.754,51.7967,22577.0
2020-12-01 14:40:00,60.65,60.71,60.64,60.7,12871.0,51.7967,51.848,51.7882,51.8394,12871.0
2020-12-01 14:45:00,60.71,60.74,60.66,60.71,13685.0,51.848,51.8736,51.8053,51.848,13685.0
2020-12-01 14:50:00,60.71,60.71,60.6,60.69,38213.0,51.848,51.848,51.754,51.8309,38213.0
2020-12-01 14:55:00,60.7,60.72,60.63,60.65,12161.0,51.8394,51.8565,51.7797,51.7967,12161.0
2020-12-01 15:00:00,60.65,60.65,60.58,60.6,41242.0,51.7967,51.7967,51.737,51.754,41242.0
2020-12-01 15:05:00,60.58,60.58,60.37,60.43,21018.0,51.737,51.737,51.5576,51.6089,21018.0
2020-12-01 15:10:00,60.46,60.55,60.45,60.52,13948.0,51.6345,51.7113,51.6259,51.6857,13948.0
2020-12-01 15:15:00,60.53,60.55,60.46,60.48,16545.0,51.6943,51.7113,51.6345,51.6516,16545.0
2020-12-01 15:20:00,60.46,60.54,60.43,60.53,8681.0,51.6345,51.7028,51.6089,51.6943,8681.0
2020-12-01 15:25:00,60.53,60.55,60.41,60.42,180955.0,51.6943,51.7113,51.5918,51.6003,180955.0
2020-12-01 15:30:00,60.41,60.41,60.22,60.3,21645.0,51.5918,51.5918,51.4295,51.4978,21645.0
2020-12-01 15:35:00,60.31,60.39,60.25,60.27,31186.0,51.5064,51.5747,51.4551,51.4722,31186.0
2020-12-01 15:40:00,60.27,60.28,60.17,60.22,29939.0,51.4722,51.4807,51.3868,51.4295,29939.0
2020-12-01 15:45:00,60.22,60.44,60.21,60.37,114900.0,51.4295,51.6174,51.421,51.5576,114900.0
2020-12-01 15:50:00,60.38,60.48,60.33,60.48,37864.0,51.5662,51.6516,51.5235,51.6516,37864.0
2020-12-01 15:55:00,60.49,60.5,60.4,60.42,103016.0,51.6601,51.6686,51.5832,51.6003,103016.0
2020-12-02 09:30:00,60.35,60.42,59.82,59.89,59663.0,51.5405,51.6003,51.0879,51.1477,59663.0
2020-12-02 09:35:00,59.89,60.19,59.81,60.13,14913.0,51.1477,51.4039,51.0794,51.3526,14913.0
2020-12-02 09:40:00,60.1,60.2,59.93,59.98,32778.0,51.327,51.4124,51.1818,51.2245,32778.0
2020-12-02 09:45:00,59.93,60.21,59.93,60.08,18748.0,51.1818,51.421,51.1818,51.3099,18748.0
2020-12-02 09:50:00,60.04,60.18,59.99,60.18,6912.0,51.2758,51.3953,51.2331,51.3953,6912.0
2020-12-02 09:55:00,60.18,60.49,60.18,60.49,12227.0,51.3953,51.6601,51.3953,51.6601,12227.0
2020-12-02 10:00:00,60.48,60.53,60.39,60.52,42273.0,51.6516,51.6943,51.5747,51.6857,42273.0
2020-12-02 10:05:00,60.54,60.54,60.45,60.53,7849.0,51.7028,51.7028,51.6259,51.6943,7849.0
2020-12-02 10:10:00,60.53,60.6,60.51,60.6,15705.0,51.6943,51.754,51.6772,51.754,15705.0
2020-12-02 10:15:00,60.6,60.74,60.57,60.62,24804.0,51.754,51.8736,51.7284,51.7711,24804.0
2020-12-02 10:20:00,60.62,60.64,60.58,60.58,12983.0,51.7711,51.7882,51.737,51.737,12983.0
2020-12-02 10:25:00,60.6,60.6,60.39,60.52,41976.0,51.754,51.754,51.5747,51.6857,41976.0
2020-12-02 10:30:00,60.54,60.54,60.35,60.39,16449.0,51.7028,51.7028,51.5405,51.5747,16449.0
2020-12-02 10:35:00,60.38,60.63,60.37,60.61,33249.0,51.5662,51.7797,51.5576,51.7626,33249.0
2020-12-02 10:40:00,60.61,60.69,60.59,60.68,22320.0,51.7626,51.8309,51.7455,51.8224,22320.0
2020-12-02 10:45:00,60.66,60.68,60.54,60.54,11159.0,51.8053,51.8224,51.7028,51.7028,11159.0
2020-12-02 10:50:00,60.51,60.71,60.48,60.69,41209.0,51.6772,51.848,51.6516,51.8309,41209.0
2020-12-02 10:55:00,60.71,60.84,60.67,60.82,37581.0,51.848,51.959,51.8138,51.9419,37581.0
2020-12-02 11:00:00,60.84,60.9,60.82,60.87,23136.0,51.959,52.0102,51.9419,51.9846,23136.0
2020-12-02 11:05:00,60.9,60.91,60.83,60.91,17105.0,52.0102,52.0188,51.9505,52.0188,17105.0
2020-12-02 11:10:00,60.9,60.94,60.88,60.9,27509.0,52.0102,52.0444,51.9932,52.0102,27509.0
2020-12-02 11:15:00,60.9,60.94,60.84,60.87,20774.0,52.0102,52.0444,51.959,51.9846,20774.0
2020-12-02 11:20:00,60.87,60.93,60.81,60.86,31275.0,51.9846,52.0359,51.9334,51.9761,31275.0
2020-12-02 11:25:00,60.87,60.92,60.86,60.91,8003.0,51.9846,52.0273,51.9761,52.0188,8003.0
2020-12-02 11:30:00,60.91,60.91,60.75,60.79,29396.0,52.0188,52.0188,51.8821,51.9163,29396.0
2020-12-02 11:35:00,60.78,60.87,60.75,60.87,12920.0,51.9078,51.9846,51.8821,51.9846,12920.0
2020-12-02 11:40:00,60.86,60.91,60.82,60.88,16650.0,51.9761,52.0188,51.9419,51.9932,16650.0
2020-12-02 11:45:00,60.87,60.94,60.84,60.91,28981.0,51.9846,52.0444,51.959,52.0188,28981.0
2020-12-02 11:50:00,60.9,60.93,60.83,60.88,17961.0,52.0102,52.0359,51.9505,51.9932,17961.0
2020-12-02 11:55:00,60.88,60.92,60.8,60.88,29761.0,51.9932,52.0273,51.9248,51.9932,29761.0
2020-12-02 12:00:00,60.88,60.9,60.87,60.9,5103.0,51.9932,52.0102,51.9846,52.0102,5103.0
2020-12-02 12:05:00,60.9,60.93,60.86,60.93,11488.0,52.0102,52.0359,51.9761,52.0359,11488.0
2020-12-02 12:10:00,60.92,60.94,60.92,60.93,10303.0,52.0273,52.0444,52.0273,52.0359,10303.0
2020-12-02 12:15:00,60.94,60.99,60.93,60.99,31102.0,52.0444,52.0871,52.0359,52.0871,31102.0
2020-12-02 12:20:00,60.98,61.05,60.98,61.02,38131.0,52.0786,52.1384,52.0786,52.1127,38131.0
2020-12-02 12:25:00,61.02,61.11,61.02,61.08,17015.0,52.1127,52.1896,52.1127,52.164,17015.0
2020-12-02 12:30:00,61.07,61.11,61.07,61.1,8495.0,52.1554,52.1896,52.1554,52.1811,8495.0
2020-12-02 12:35:00,61.09,61.13,61.08,61.13,14581.0,52.1725,52.2067,52.164,52.2067,14581.0
2020-12-02 12:40:00,61.13,61.14,61.11,61.12,11540.0,52.2067,52.2152,52.1896,52.1981,11540.0
2020-12-02 12:45:00,61.14,61.16,61.13,61.15,6250.0,52.2152,52.2323,52.2067,52.2238,6250.0
2020-12-02 12:50:00,61.15,61.24,61.15,61.18,24743.0,52.2238,52.3006,52.2238,52.2494,24743.0
2020-12-02 12:55:00,61.19,61.22,60.97,61.0,13709.0,52.2579,52.2835,52.07,52.0956,13709.0
2020-12-02 13:00:00,60.98,61.15,60.97,61.14,25381.0,52.0786,52.2238,52.07,52.2152,25381.0
2020-12-02 13:05:00,61.13,61.15,61.08,61.09,8535.0,52.2067,52.2238,52.164,52.1725,8535.0
2020-12-02 13:10:00,61.08,61.12,61.07,61.11,15043.0,52.164,52.1981,52.1554,52.1896,15043.0
2020-12-02 13:15:00,61.11,61.2,61.11,61.16,12627.0,52.1896,52.2665,52.1896,52.2323,12627.0
2020-12-02 13:20:00,61.16,61.19,61.13,61.19,14467.0,52.2323,52.2579,52.2067,52.2579,14467.0
2020-12-02 13:25:00,61.2,61.23,61.17,61.21,11361.0,52.2665,52.2921,52.2408,52.275,11361.0
2020-12-02 13:30:00,61.21,61.23,61.18,61.21,19992.0,52.275,52.2921,52.2494,52.275,19992.0
2020-12-02 13:35:00,61.24,61.28,61.21,61.27,15064.0,52.3006,52.3348,52.275,52.3262,15064.0
2020-12-02 13:40:00,61.25,61.26,61.15,61.16,9501.0,52.3092,52.3177,52.2238,52.2323,9501.0
2020-12-02 13:45:00,61.16,61.21,61.16,61.21,13481.0,52.2323,52.275,52.2323,52.275,13481.0
2020-12-02 13:50:00,61.2,61.21,61.12,61.14,14387.0,52.2665,52.275,52.1981,52.2152,14387.0
2020-12-02 13:55:00,61.14,61.19,61.14,61.16,10278.0,52.2152,52.2579,52.2152,52.2323,10278.0
2020-12-02 14:00:00,61.16,61.2,61.04,61.1,47784.0,52.2323,52.2665,52.1298,52.1811,47784.0
2020-12-02 14:05:00,61.11,61.12,60.96,60.96,18874.0,52.1896,52.1981,52.0615,52.0615,18874.0
2020-12-02 14:10:00,60.97,61.1,60.96,61.04,24602.0,52.07,52.1811,52.0615,52.1298,24602.0
2020-12-02 14:15:00,61.04,61.17,61.03,61.14,19940.0,52.1298,52.2408,52.1213,52.2152,19940.0
2020-12-02 14:20:00,61.13,61.15,61.08,61.13,12026.0,52.2067,52.2238,52.164,52.2067,12026.0
2020-12-02 14:25:00,61.13,61.18,61.11,61.17,25806.0,52.2067,52.2494,52.1896,52.2408,25806.0
2020-12-02 14:30:00,61.16,61.27,61.15,61.21,14555.0,52.2323,52.3262,52.2238,52.275,14555.0
2020-12-02 14:35:00,61.22,61.28,61.19,61.23,12256.0,52.2835,52.3348,52.2579,52.2921,12256.0
2020-12-02 14:40:00,61.22,61.27,61.16,61.2,20322.0,52.2835,52.3262,52.2323,52.2665,20322.0
2020-12-02 14:45:00,61.19,61.32,61.16,61.31,27090.0,52.2579,52.3689,52.2323,52.3604,27090.0
2020-12-02 14:50:00,61.3,61.3,61.22,61.29,17126.0,52.3519,52.3519,52.2835,52.3433,17126.0
2020-12-02 14:55:00,61.28,61.34,61.24,61.24,17802.0,52.3348,52.386,52.3006,52.3006,17802.0
2020-12-02 15:00:00,61.26,61.33,61.26,61.33,19509.0,52.3177,52.3775,52.3177,52.3775,19509.0
2020-12-02 15:05:00,61.34,61.34,61.28,61.34,19514.0,52.386,52.386,52.3348,52.386,19514.0
2020-12-02 15:10:00,61.33,61.35,61.28,61.31,32990.0,52.3775,52.3946,52.3348,52.3604,32990.0
2020-12-02 15:15:00,61.31,61.34,61.29,61.3,33626.0,52.3604,52.386,52.3433,52.3519,33626.0
2020-12-02 15:20:00,61.3,61.35,61.3,61.33,30207.0,52.3519,52.3946,52.3519,52.3775,30207.0
2020-12-02 15:25:00,61.33,61.33,61.24,61.26,36630.0,52.3775,52.3775,52.3006,52.3177,36630.0
2020-12-02 15:30:00,61.25,61.42,61.25,61.4,33299.0,52.3092,52.4543,52.3092,52.4373,33299.0
2020-12-02 15:35:00,61.39,61.49,61.37,61.46,35235.0,52.4287,52.5141,52.4116,52.4885,35235.0
2020-12-02 15:40:00,61.47,61.52,61.42,61.5,94623.0,52.497,52.5397,52.4543,52.5227,94623.0
2020-12-02 15:45:00,61.5,61.59,61.45,61.54,82055.0,52.5227,52.5995,52.48,52.5568,82055.0
2020-12-02 15:50:00,61.53,61.59,61.49,61.53,67528.0,52.5483,52.5995,52.5141,52.5483,67528.0
2020-12-02 15:55:00,61.53,61.62,61.51,61.6,141993.0,52.5483,52.6251,52.5312,52.6081,141993.0
2020-12-03 09:30:00,61.95,61.95,61.05,61.2,83139.0,52.907,52.907,52.1384,52.2665,83139.0
2020-12-03 09:35:00,61.16,61.48,61.06,61.48,21401.0,52.2323,52.5056,52.1469,52.5056,21401.0
2020-12-03 09:40:00,61.53,61.68,61.44,61.63,20196.0,52.5483,52.6764,52.4714,52.6337,20196.0
2020-12-03 09:45:00,61.67,61.73,61.42,61.48,15302.0,52.6678,52.7191,52.4543,52.5056,15302.0
2020-12-03 09:50:00,61.57,61.69,61.39,61.44,23337.0,52.5824,52.6849,52.4287,52.4714,23337.0
2020-12-03 09:55:00,61.48,61.64,61.47,61.56,20553.0,52.5056,52.6422,52.497,52.5739,20553.0
2020-12-03 10:00:00,61.61,61.82,61.57,61.81,11840.0,52.6166,52.796,52.5824,52.7874,11840.0
2020-12-03 10:05:00,61.8,61.81,61.7,61.73,8274.0,52.7789,52.7874,52.6935,52.7191,8274.0
2020-12-03 10:10:00,61.7,61.84,61.68,61.83,12502.0,52.6935,52.813,52.6764,52.8045,12502.0
2020-12-03 10:15:00,61.82,61.92,61.81,61.85,14146.0,52.796,52.8814,52.7874,52.8216,14146.0
2020-12-03 10:20:00,61.86,61.94,61.77,61.84,22453.0,52.8301,52.8984,52.7533,52.813,22453.0
2020-12-03 10:25:00,61.82,61.82,61.61,61.66,9572.0,52.796,52.796,52.6166,52.6593,9572.0
2020-12-03 10:30:00,61.68,61.83,61.68,61.75,19877.0,52.6764,52.8045,52.6764,52.7362,19877.0
2020-12-03 10:35:00,61.76,61.78,61.64,61.7,10672.0,52.7447,52.7618,52.6422,52.6935,10672.0
2020-12-03 10:40:00,61.7,61.73,61.65,61.68,6838.0,52.6935,52.7191,52.6508,52.6764,6838.0
2020-12-03 10:45:00,61.67,61.68,61.55,61.6,25554.0,52.6678,52.6764,52.5654,52.6081,25554.0
2020-12-03 10:50:00,61.61,61.65,61.54,61.56,9360.0,52.6166,52.6508,52.5568,52.5739,9360.0
2020-12-03 10:55:00,61.55,61.59,61.53,61.59,12099.0,52.5654,52.5995,52.5483,52.5995,12099.0
2020-12-03 11:00:00,61.58,61.62,61.57,61.58,10235.0,52.591,52.6251,52.5824,52.591,10235.0
2020-12-03 11:05:00,61.58,61.67,61.53,61.53,27424.0,52.591,52.6678,52.5483,52.5483,27424.0
2020-12-03 11:10:00,61.5,61.58,61.5,61.56,23848.0,52.5227,52.591,52.5227,52.5739,23848.0
2020-12-03 11:15:00,61.56,61.63,61.55,61.59,8575.0,52.5739,52.6337,52.5654,52.5995,8575.0
2020-12-03 11:20:00,61.6,61.6,61.54,61.58,15768.0,52.6081,52.6081,52.5568,52.591,15768.0
2020-12-03 11:25:00,61.59,61.62,61.55,61.6,7220.0,52.5995,52.6251,52.5654,52.6081,7220.0
2020-12-03 11:30:00,61.6,61.61,61.54,61.58,7714.0,52.6081,52.6166,52.5568,52.591,7714.0
2020-12-03 11:35:00,61.58,61.58,61.54,61.55,9366.0,52.591,52.591,52.5568,52.5654,9366.0
2020-12-03 11:40:00,61.55,61.59,61.54,61.56,7440.0,52.5654,52.5995,52.5568,52.5739,7440.0
2020-12-03 11:45:00,61.55,61.58,61.53,61.58,9083.0,52.5654,52.591,52.5483,52.591,9083.0
2020-12-03 11:50:00,61.58,61.6,61.55,61.58,14469.0,52.591,52.6081,52.5654,52.591,14469.0
2020-12-03 11:55:00,61.57,61.58,61.53,61.56,7688.0,52.5824,52.591,52.5483,52.5739,7688.0
2020-12-03 12:00:00,61.55,61.63,61.54,61.61,17394.0,52.5654,52.6337,52.5568,52.6166,17394.0
2020-12-03 12:05:00,61.6,61.62,61.53,61.62,11288.0,52.6081,52.6251,52.5483,52.6251,11288.0
2020-12-03 12:10:00,61.64,61.69,61.59,61.69,6915.0,52.6422,52.6849,52.5995,52.6849,6915.0
2020-12-03 12:15:00,61.71,61.77,61.61,61.76,41216.0,52.702,52.7533,52.6166,52.7447,41216.0
2020-12-03 12:20:00,61.74,61.79,61.72,61.73,11545.0,52.7276,52.7703,52.7105,52.7191,11545.0
2020-12-03 12:25:00,61.73,61.76,61.72,61.75,10851.0,52.7191,52.7447,52.7105,52.7362,10851.0
2020-12-03 12:30:00,61.75,61.77,61.71,61.74,5606.0,52.7362,52.7533,52.702,52.7276,5606.0
2020-12-03 12:35:00,61.73,61.8,61.73,61.75,18686.0,52.7191,52.7789,52.7191,52.7362,18686.0
2020-12-03 12:40:00,61.74,61.81,61.71,61.79,6010.0,52.7276,52.7874,52.702,52.7703,6010.0
2020-12-03 12:45:00,61.79,61.79,61.71,61.73,19072.0,52.7703,52.7703,52.702,52.7191,19072.0
2020-12-03 12:50:00,61.74,61.74,61.67,61.72,9041.0,52.7276,52.7276,52.6678,52.7105,9041.0
2020-12-03 12:55:00,61.71,61.74,61.63,61.65,5248.0,52.702,52.7276,52.6337,52.6508,5248.0
2020-12-03 13:00:00,61.64,61.64,61.57,61.6,27981.0,52.6422,52.6422,52.5824,52.6081,27981.0
2020-12-03 13:05:00,61.58,61.59,61.52,61.56,10531.0,52.591,52.5995,52.5397,52.5739,10531.0
2020-12-03 13:10:00,61.59,61.62,61.56,61.62,7695.0,52.5995,52.6251,52.5739,52.6251,7695.0
2020-12-03 13:15:00,61.62,61.62,61.54,61.56,6647.0,52.6251,52.6251,52.5568,52.5739,6647.0
2020-12-03 13:20:00,61.57,61.6,61.54,61.57,6833.0,52.5824,52.6081,52.5568,52.5824,6833.0
2020-12-03 13:25:00,61.57,61.57,61.54,61.55,5861.0,52.5824,52.5824,52.5568,52.5654,5861.0
2020-12-03 13:30:00,61.55,61.56,61.54,61.55,12261.0,52.5654,52.5739,52.5568,52.5654,12261.0
2020-12-03 13:35:00,61.55,61.56,61.48,61.5,21884.0,52.5654,52.5739,52.5056,52.5227,21884.0
2020-12-03 13:40:00,61.48,61.54,61.47,61.52,15580.0,52.5056,52.5568,52.497,52.5397,15580.0
2020-12-03 13:45:00,61.51,61.59,61.5,61.57,14777.0,52.5312,52.5995,52.5227,52.5824,14777.0
2020-12-03 13:50:00,61.56,61.6,61.47,61.47,12761.0,52.5739,52.6081,52.497,52.497,12761.0
2020-12-03 13:55:00,61.48,61.51,61.43,61.49,39971.0,52.5056,52.5312,52.4629,52.5141,39971.0
2020-12-03 14:00:00,61.49,61.56,61.49,61.53,8947.0,52.5141,52.5739,52.5141,52.5483,8947.0
2020-12-03 14:05:00,61.52,61.53,61.49,61.51,11109.0,52.5397,52.5483,52.5141,52.5312,11109.0
2020-12-03 14:10:00,61.51,61.55,61.5,61.53,7501.0,52.5312,52.5654,52.5227,52.5483,7501.0
2020-12-03 14:15:00,61.53,61.53,61.48,61.48,9549.0,52.5483,52.5483,52.5056,52.5056,9549.0
2020-12-03 14:20:00,61.5,61.53,61.49,61.51,9489.0,52.5227,52.5483,52.5141,52.5312,9489.0
2020-12-03 14:25:00,61.5,61.53,61.48,61.51,15025.0,52.5227,52.5483,52.5056,52.5312,15025.0
2020-12-03 14:30:00,61.51,61.54,61.51,61.53,10607.0,52.5312,52.5568,52.5312,52.5483,10607.0
2020-12-03 14:35:00,61.52,61.56,61.5,61.54,6704.0,52.5397,52.5739,52.5227,52.5568,6704.0
2020-12-03 14:40:00,61.55,61.58,61.52,61.58,13457.0,52.5654,52.591,52.5397,52.591,13457.0
2020-12-03 14:45:00,61.58,61.59,61.56,61.57,6746.0,52.591,52.5995,52.5739,52.5824,6746.0
2020-12-03 14:50:00,61.58,61.58,61.55,61.55,8904.0,52.591,52.591,52.5654,52.5654,8904.0
2020-12-03 14:55:00,61.56,61.57,61.52,61.57,22192.0,52.5739,52.5824,52.5397,52.5824,22192.0
2020-12-03 15:00:00,61.55,61.56,61.52,61.53,14333.0,52.5654,52.5739,52.5397,52.5483,14333.0
2020-12-03 15:05:00,61.53,61.53,61.44,61.47,21519.0,52.5483,52.5483,52.4714,52.497,21519.0
2020-12-03 15:10:00,61.48,61.6,61.47,61.58,12255.0,52.5056,52.6081,52.497,52.591,12255.0
2020-12-03 15:15:00,61.57,61.58,61.54,61.55,21914.0,52.5824,52.591,52.5568,52.5654,21914.0
2020-12-03 15:20:00,61.56,61.59,61.53,61.59,21844.0,52.5739,52.5995,52.5483,52.5995,21844.0
2020-12-03 15:25:00,61.58,61.59,61.52,61.56,31064.0,52.591,52.5995,52.5397,52.5739,31064.0
2020-12-03 15:30:00,61.56,61.61,61.55,61.57,17339.0,52.5739,52.6166,52.5654,52.5824,17339.0
2020-12-03 15:35:00,61.58,61.58,61.44,61.45,30266.0,52.591,52.591,52.4714,52.48,30266.0
2020-12-03 15:40:00,61.44,61.46,61.21,61.34,47796.0,52.4714,52.4885,52.275,52.386,47796.0
2020-12-03 15:45:00,61.34,61.53,61.3,61.53,38470.0,52.386,52.5483,52.3519,52.5483,38470.0
2020-12-03 15:50:00,61.51,61.52,61.16,61.21,60414.0,52.5312,52.5397,52.2323,52.275,60414.0
2020-12-03 15:55:00,61.21,61.4,61.2,61.4,78406.0,52.275,52.4373,52.2665,52.4373,78406.0
2020-12-04 09:30:00,61.49,61.85,61.49,61.85,41547.0,52.5141,52.8216,52.5141,52.8216,41547.0
2020-12-04 09:35:00,61.85,61.9,61.78,61.87,10008.0,52.8216,52.8643,52.7618,52.8387,10008.0
2020-12-04 09:40:00,61.9,61.98,61.84,61.93,20036.0,52.8643,52.9326,52.813,52.8899,20036.0
2020-12-04 09:45:00,61.94,61.98,61.84,61.92,9137.0,52.8984,52.9326,52.813,52.8814,9137.0
2020-12-04 09:50:00,61.91,61.96,61.69,61.74,10394.0,52.8728,52.9155,52.6849,52.7276,10394.0
2020-12-04 09:55:00,61.76,61.93,61.68,61.87,13672.0,52.7447,52.8899,52.6764,52.8387,13672.0
2020-12-04 10:00:00,61.84,61.84,61.71,61.82,7676.0,52.813,52.813,52.702,52.796,7676.0
2020-12-04 10:05:00,61.85,61.95,61.84,61.95,18719.0,52.8216,52.907,52.813,52.907,18719.0
2020-12-04 10:10:00,61.95,61.95,61.8,61.84,18617.0,52.907,52.907,52.7789,52.813,18617.0
2020-12-04 10:15:00,61.84,61.92,61.75,61.8,11832.0,52.813,52.8814,52.7362,52.7789,11832.0
2020-12-04 10:20:00,61.77,61.83,61.73,61.81,16717.0,52.7533,52.8045,52.7191,52.7874,16717.0
2020-12-04 10:25:00,61.83,61.84,61.74,61.78,22318.0,52.8045,52.813,52.7276,52.7618,22318.0
2020-12-04 10:30:00,61.8,61.9,61.77,61.88,12973.0,52.7789,52.8643,52.7533,52.8472,12973.0
2020-12-04 10:35:00,61.88,61.93,61.84,61.89,13362.0,52.8472,52.8899,52.813,52.8557,13362.0
2020-12-04 10:40:00,61.88,61.88,61.75,61.77,9743.0,52.8472,52.8472,52.7362,52.7533,9743.0
2020-12-04 10:45:00,61.79,61.89,61.69,61.77,18330.0,52.7703,52.8557,52.6849,52.7533,18330.0
2020-12-04 10:50:00,61.79,61.9,61.79,61.87,20394.0,52.7703,52.8643,52.7703,52.8387,20394.0
2020-12-04 10:55:00,61.87,61.94,61.84,61.93,19877.0,52.8387,52.8984,52.813,52.8899,19877.0
2020-12-04 11:00:00,61.92,61.93,61.83,61.91,25577.0,52.8814,52.8899,52.8045,52.8728,25577.0
2020-12-04 11:05:00,61.91,61.93,61.86,61.92,24035.0,52.8728,52.8899,52.8301,52.8814,24035.0
2020-12-04 11:10:00,61.94,62.0,61.93,61.97,6500.0,52.8984,52.9497,52.8899,52.9241,6500.0
2020-12-04 11:15:00,61.96,62.06,61.94,62.01,24381.0,52.9155,53.0009,52.8984,52.9582,24381.0
2020-12-04 11:20:00,62.0,62.03,61.96,62.03,13312.0,52.9497,52.9753,52.9155,52.9753,13312.0
2020-12-04 11:25:00,62.03,62.05,61.94,61.99,24798.0,52.9753,52.9924,52.8984,52.9411,24798.0
2020-12-04 11:30:00,61.99,62.08,61.99,62.05,24364.0,52.9411,53.018,52.9411,52.9924,24364.0
2020-12-04 11:35:00,62.06,62.1,62.05,62.07,9260.0,53.0009,53.0351,52.9924,53.0095,9260.0
2020-12-04 11:40:00,62.07,62.08,61.96,62.03,7714.0,53.0095,53.018,52.9155,52.9753,7714.0
2020-12-04 11:45:00,62.04,62.08,62.04,62.07,7396.0,52.9838,53.018,52.9838,53.0095,7396.0
2020-12-04 11:50:00,62.06,62.13,62.04,62.1,11496.0,53.0009,53.0607,52.9838,53.0351,11496.0
2020-12-04 11:55:00,62.09,62.12,62.07,62.11,10267.0,53.0265,53.0522,53.0095,53.0436,10267.0
2020-12-04 12:00:00,62.11,62.15,62.1,62.14,4793.0,53.0436,53.0778,53.0351,53.0692,4793.0
2020-12-04 12:05:00,62.13,62.15,62.01,62.02,8264.0,53.0607,53.0778,52.9582,52.9668,8264.0
2020-12-04 12:10:00,62.01,62.06,62.01,62.04,10659.0,52.9582,53.0009,52.9582,52.9838,10659.0
2020-12-04 12:15:00,62.05,62.11,62.03,62.09,6804.0,52.9924,53.0436,52.9753,53.0265,6804.0
2020-12-04 12:20:00,62.04,62.08,62.0,62.05,8749.0,52.9838,53.018,52.9497,52.9924,8749.0
2020-12-04 12:25:00,62.05,62.09,62.01,62.01,21472.0,52.9924,53.0265,52.9582,52.9582,21472.0
2020-12-04 12:30:00,62.0,62.03,61.95,61.96,7320.0,52.9497,52.9753,52.907,52.9155,7320.0
2020-12-04 12:35:00,61.93,61.93,61.88,61.88,8468.0,52.8899,52.8899,52.8472,52.8472,8468.0
2020-12-04 12:40:00,61.88,61.93,61.85,61.85,14283.0,52.8472,52.8899,52.8216,52.8216,14283.0
2020-12-04 12:45:00,61.86,61.92,61.83,61.83,14033.0,52.8301,52.8814,52.8045,52.8045,14033.0
2020-12-04 12:50:00,61.85,61.86,61.82,61.85,10084.0,52.8216,52.8301,52.796,52.8216,10084.0
2020-12-04 12:55:00,61.85,61.86,61.82,61.83,7772.0,52.8216,52.8301,52.796,52.8045,7772.0
2020-12-04 13:00:00,61.85,61.94,61.85,61.93,18308.0,52.8216,52.8984,52.8216,52.8899,18308.0
2020-12-04 13:05:00,61.95,61.98,61.92,61.98,8957.0,52.907,52.9326,52.8814,52.9326,8957.0
2020-12-04 13:10:00,62.0,62.06,61.95,61.95,7501.0,52.9497,53.0009,52.907,52.907,7501.0
2020-12-04 13:15:00,61.95,61.96,61.93,61.93,7114.0,52.907,52.9155,52.8899,52.8899,7114.0
2020-12-04 13:20:00,61.95,61.97,61.92,61.94,6153.0,52.907,52.9241,52.8814,52.8984,6153.0
2020-12-04 13:25:00,61.94,61.95,61.91,61.95,7214.0,52.8984,52.907,52.8728,52.907,7214.0
2020-12-04 13:30:00,61.97,61.98,61.89,61.89,9941.0,52.9241,52.9326,52.8557,52.8557,9941.0
2020-12-04 13:35:00,61.89,61.92,61.89,61.91,5740.0,52.8557,52.8814,52.8557,52.8728,5740.0
2020-12-04 13:40:00,61.91,61.91,61.86,61.89,3300.0,52.8728,52.8728,52.8301,52.8557,3300.0
2020-12-04 13:45:00,61.9,61.93,61.87,61.9,6794.0,52.8643,52.8899,52.8387,52.8643,6794.0
2020-12-04 13:50:00,61.89,61.95,61.87,61.94,15417.0,52.8557,52.907,52.8387,52.8984,15417.0
2020-12-04 13:55:00,61.95,61.96,61.88,61.9,4933.0,52.907,52.9155,52.8472,52.8643,4933.0
2020-12-04 14:00:00,61.89,61.95,61.87,61.9,9279.0,52.8557,52.907,52.8387,52.8643,9279.0
2020-12-04 14:05:00,61.9,61.93,61.9,61.91,5925.0,52.8643,52.8899,52.8643,52.8728,5925.0
2020-12-04 14:10:00,61.91,61.91,61.83,61.84,6844.0,52.8728,52.8728,52.8045,52.813,6844.0
2020-12-04 14:15:00,61.83,61.87,61.81,61.83,6243.0,52.8045,52.8387,52.7874,52.8045,6243.0
2020-12-04 14:20:00,61.82,61.89,61.79,61.85,15085.0,52.796,52.8557,52.7703,52.8216,15085.0
2020-12-04 14:25:00,61.84,61.86,61.79,61.81,6395.0,52.813,52.8301,52.7703,52.7874,6395.0
2020-12-04 14:30:00,61.83,61.86,61.79,61.84,5190.0,52.8045,52.8301,52.7703,52.813,5190.0
2020-12-04 14:35:00,61.85,61.9,61.85,61.9,3504.0,52.8216,52.8643,52.8216,52.8643,3504.0
2020-12-04 14:40:00,61.89,61.95,61.85,61.95,9009.0,52.8557,52.907,52.8216,52.907,9009.0
2020-12-04 14:45:00,61.93,61.94,61.87,61.93,10085.0,52.8899,52.8984,52.8387,52.8899,10085.0
2020-12-04 14:50:00,61.92,61.99,61.92,61.97,19475.0,52.8814,52.9411,52.8814,52.9241,19475.0
2020-12-04 14:55:00,61.98,61.99,61.94,61.97,12227.0,52.9326,52.9411,52.8984,52.9241,12227.0
2020-12-04 15:00:00,61.96,62.03,61.91,61.91,18311.0,52.9155,52.9753,52.8728,52.8728,18311.0
2020-12-04 15:05:00,61.93,61.94,61.88,61.89,7876.0,52.8899,52.8984,52.8472,52.8557,7876.0
2020-12-04 15:10:00,61.91,61.91,61.81,61.84,6288.0,52.8728,52.8728,52.7874,52.813,6288.0
2020-12-04 15:15:00,61.84,61.91,61.77,61.89,11274.0,52.813,52.8728,52.7533,52.8557,11274.0
2020-12-04 15:20:00,61.88,61.88,61.82,61.87,6977.0,52.8472,52.8472,52.796,52.8387,6977.0
2020-12-04 15:25:00,61.86,61.86,61.81,61.85,9512.0,52.8301,52.8301,52.7874,52.8216,9512.0
2020-12-04 15:30:00,61.86,61.9,61.85,61.89,8968.0,52.8301,52.8643,52.8216,52.8557,8968.0
2020-12-04 15:35:00,61.89,61.91,61.88,61.88,13537.0,52.8557,52.8728,52.8472,52.8472,13537.0
2020-12-04 15:40:00,61.88,61.95,61.86,61.95,16953.0,52.8472,52.907,52.8301,52.907,16953.0
2020-12-04 15:45:00,61.94,61.94,61.81,61.82,24231.0,52.8984,52.8984,52.7874,52.796,24231.0
2020-12-04 15:50:00,61.8,61.92,61.79,61.92,59882.0,52.7789,52.8814,52.7703,52.8814,59882.0
2020-12-04 15:55:00,61.92,62.04,61.87,62.04,102093.0,52.8814,52.9838,52.8387,52.9838,102093.0
2020-12-07 09:30:00,62.0,62.1,61.8,61.82,65448.0,52.9497,53.0351,52.7789,52.796,65448.0
2020-12-07 09:35:00,61.85,61.95,61.72,61.8,24805.0,52.8216,52.907,52.7105,52.7789,24805.0
2020-12-07 09:40:00,61.8,61.84,61.6,61.63,26292.0,52.7789,52.813,52.6081,52.6337,26292.0
2020-12-07 09:45:00,61.65,61.74,61.62,61.66,17789.0,52.6508,52.7276,52.6251,52.6593,17789.0
2020-12-07 09:50:00,61.66,61.66,61.47,61.47,20692.0,52.6593,52.6593,52.497,52.497,20692.0
2020-12-07 09:55:00,61.48,61.8,61.48,61.8,18070.0,52.5056,52.7789,52.5056,52.7789,18070.0
2020-12-07 10:00:00,61.76,61.76,61.6,61.64,11242.0,52.7447,52.7447,52.6081,52.6422,11242.0
2020-12-07 10:05:00,61.66,61.69,61.61,61.69,8584.0,52.6593,52.6849,52.6166,52.6849,8584.0
2020-12-07 10:10:00,61.69,61.79,61.69,61.76,9889.0,52.6849,52.7703,52.6849,52.7447,9889.0
2020-12-07 10:15:00,61.75,61.77,61.68,61.77,7534.0,52.7362,52.7533,52.6764,52.7533,7534.0
2020-12-07 10:20:00,61.78,61.87,61.75,61.81,11025.0,52.7618,52.8387,52.7362,52.7874,11025.0
2020-12-07 10:25:00,61.79,61.88,61.78,61.82,5644.0,52.7703,52.8472,52.7618,52.796,5644.0
2020-12-07 10:30:00,61.83,61.9,61.78,61.88,8041.0,52.8045,52.8643,52.7618,52.8472,8041.0
2020-12-07 10:35:00,61.87,61.95,61.85,61.95,8712.0,52.8387,52.907,52.8216,52.907,8712.0
2020-12-07 10:40:00,61.94,61.94,61.86,61.91,7667.0,52.8984,52.8984,52.8301,52.8728,7667.0
2020-12-07 10:45:00,61.91,61.92,61.84,61.86,15961.0,52.8728,52.8814,52.813,52.8301,15961.0
2020-12-07 10:50:00,61.86,61.92,61.85,61.89,14662.0,52.8301,52.8814,52.8216,52.8557,14662.0
2020-12-07 10:55:00,61.86,61.9,61.81,61.82,14711.0,52.8301,52.8643,52.7874,52.796,14711.0
2020-12-07 11:00:00,61.81,61.9,61.8,61.88,8022.0,52.7874,52.8643,52.7789,52.8472,8022.0
2020-12-07 11:05:00,61.9,61.96,61.88,61.92,10351.0,52.8643,52.9155,52.8472,52.8814,10351.0
2020-12-07 11:10:00,61.92,61.93,61.87,61.9,9210.0,52.8814,52.8899,52.8387,52.8643,9210.0
2020-12-07 11:15:00,61.9,61.96,61.89,61.95,8058.0,52.8643,52.9155,52.8557,52.907,8058.0
2020-12-07 11:20:00,61.95,62.03,61.93,62.03,25883.0,52.907,52.9753,52.8899,52.9753,25883.0
2020-12-07 11:25:00,62.03,62.04,61.97,62.04,13007.0,52.9753,52.9838,52.9241,52.9838,13007.0
2020-12-07 11:30:00,62.04,62.07,62.02,62.02,15018.0,52.9838,53.0095,52.9668,52.9668,15018.0
2020-12-07 11:35:00,62.03,62.18,62.02,62.14,24830.0,52.9753,53.1034,52.9668,53.0692,24830.0
2020-12-07 11:40:00,62.13,62.16,62.1,62.12,8486.0,53.0607,53.0863,53.0351,53.0522,8486.0
2020-12-07 11:45:00,62.13,62.25,62.12,62.19,16204.0,53.0607,53.1632,53.0522,53.1119,16204.0
2020-12-07 11:50:00,62.18,62.18,62.06,62.09,6019.0,53.1034,53.1034,53.0009,53.0265,6019.0
2020-12-07 11:55:00,62.09,62.18,62.04,62.18,12778.0,53.0265,53.1034,52.9838,53.1034,12778.0
2020-12-07 12:00:00,62.17,62.17,62.11,62.16,7781.0,53.0949,53.0949,53.0436,53.0863,7781.0
2020-12-07 12:05:00,62.16,62.17,62.13,62.16,8988.0,53.0863,53.0949,53.0607,53.0863,8988.0
2020-12-07 12:10:00,62.16,62.17,62.1,62.1,8046.0,53.0863,53.0949,53.0351,53.0351,8046.0
2020-12-07 12:15:00,62.11,62.14,62.06,62.12,10273.0,53.0436,53.0692,53.0009,53.0522,10273.0
2020-12-07 12:20:00,62.11,62.12,62.07,62.11,8635.0,53.0436,53.0522,53.0095,53.0436,8635.0
2020-12-07 12:25:00,62.12,62.14,62.07,62.11,9003.0,53.0522,53.0692,53.0095,53.0436,9003.0
2020-12-07 12:30:00,62.1,62.1,62.08,62.1,12588.0,53.0351,53.0351,53.018,53.0351,12588.0
2020-12-07 12:35:00,62.1,62.16,62.09,62.14,10066.0,53.0351,53.0863,53.0265,53.0692,10066.0
2020-12-07 12:40:00,62.15,62.15,62.13,62.14,11205.0,53.0778,53.0778,53.0607,53.0692,11205.0
2020-12-07 12:45:00,62.13,62.15,62.09,62.13,7038.0,53.0607,53.0778,53.0265,53.0607,7038.0
2020-12-07 12:50:00,62.13,62.13,62.05,62.1,11236.0,53.0607,53.0607,52.9924,53.0351,11236.0
2020-12-07 12:55:00,62.09,62.14,62.09,62.13,9172.0,53.0265,53.0692,53.0265,53.0607,9172.0
2020-12-07 13:00:00,62.13,62.18,62.12,62.18,11024.0,53.0607,53.1034,53.0522,53.1034,11024.0
2020-12-07 13:05:00,62.19,62.19,62.13,62.17,8551.0,53.1119,53.1119,53.0607,53.0949,8551.0
2020-12-07 13:10:00,62.17,62.19,62.14,62.14,12315.0,53.0949,53.1119,53.0692,53.0692,12315.0
2020-12-07 13:15:00,62.14,62.17,62.12,62.15,7100.0,53.0692,53.0949,53.0522,53.0778,7100.0
2020-12-07 13:20:00,62.15,62.24,62.14,62.23,8470.0,53.0778,53.1546,53.0692,53.1461,8470.0
2020-12-07 13:25:00,62.24,62.26,62.19,62.23,18105.0,53.1546,53.1717,53.1119,53.1461,18105.0
2020-12-07 13:30:00,62.23,62.28,62.22,62.26,15417.0,53.1461,53.1888,53.1376,53.1717,15417.0
2020-12-07 13:35:00,62.27,62.28,62.19,62.2,10192.0,53.1803,53.1888,53.1119,53.1205,10192.0
2020-12-07 13:40:00,62.19,62.19,62.08,62.08,8758.0,53.1119,53.1119,53.018,53.018,8758.0
2020-12-07 13:45:00,62.08,62.17,62.07,62.15,7604.0,53.018,53.0949,53.0095,53.0778,7604.0
2020-12-07 13:50:00,62.13,62.17,62.1,62.16,7577.0,53.0607,53.0949,53.0351,53.0863,7577.0
2020-12-07 13:55:00,62.16,62.16,62.08,62.09,10505.0,53.0863,53.0863,53.018,53.0265,10505.0
2020-12-07 14:00:00,62.07,62.07,61.99,62.02,10078.0,53.0095,53.0095,52.9411,52.9668,10078.0
2020-12-07 14:05:00,62.02,62.06,61.99,62.06,10203.0,52.9668,53.0009,52.9411,53.0009,10203.0
2020-12-07 14:10:00,62.05,62.05,61.96,62.0,12688.0,52.9924,52.9924,52.9155,52.9497,12688.0
2020-12-07 14:15:00,61.99,62.01,61.95,62.0,16786.0,52.9411,52.9582,52.907,52.9497,16786.0
2020-12-07 14:20:00,62.0,62.01,61.97,62.01,9974.0,52.9497,52.9582,52.9241,52.9582,9974.0
2020-12-07 14:25:00,62.01,62.04,61.99,62.03,9139.0,52.9582,52.9838,52.9411,52.9753,9139.0
2020-12-07 14:30:00,62.02,62.08,62.02,62.03,11217.0,52.9668,53.018,52.9668,52.9753,11217.0
2020-12-07 14:35:00,62.02,62.07,62.01,62.07,9908.0,52.9668,53.0095,52.9582,53.0095,9908.0
2020-12-07 14:40:00,62.07,62.13,62.05,62.1,9327.0,53.0095,53.0607,52.9924,53.0351,9327.0
2020-12-07 14:45:00,62.1,62.17,62.1,62.13,11217.0,53.0351,53.0949,53.0351,53.0607,11217.0
2020-12-07 14:50:00,62.15,62.23,62.14,62.17,17794.0,53.0778,53.1461,53.0692,53.0949,17794.0
2020-12-07 14:55:00,62.16,62.17,62.13,62.15,6013.0,53.0863,53.0949,53.0607,53.0778,6013.0
2020-12-07 15:00:00,62.16,62.18,62.1,62.14,18754.0,53.0863,53.1034,53.0351,53.0692,18754.0
2020-12-07 15:05:00,62.13,62.14,62.09,62.11,8100.0,53.0607,53.0692,53.0265,53.0436,8100.0
2020-12-07 15:10:00,62.12,62.13,62.08,62.11,13822.0,53.0522,53.0607,53.018,53.0436,13822.0
2020-12-07 15:15:00,62.12,62.16,62.1,62.16,16406.0,53.0522,53.0863,53.0351,53.0863,16406.0
2020-12-07 15:20:00,62.16,62.16,62.1,62.12,18396.0,53.0863,53.0863,53.0351,53.0522,18396.0
2020-12-07 15:25:00,62.12,62.16,62.1,62.11,13283.0,53.0522,53.0863,53.0351,53.0436,13283.0
2020-12-07 15:30:00,62.1,62.12,62.05,62.05,15651.0,53.0351,53.0522,52.9924,52.9924,15651.0
2020-12-07 15:35:00,62.05,62.06,62.01,62.02,16645.0,52.9924,53.0009,52.9582,52.9668,16645.0
2020-12-07 15:40:00,62.01,62.02,61.87,61.89,33607.0,52.9582,52.9668,52.8387,52.8557,33607.0
2020-12-07 15:45:00,61.87,61.88,61.74,61.78,26153.0,52.8387,52.8472,52.7276,52.7618,26153.0
2020-12-07 15:50:00,61.77,62.03,61.75,62.03,38582.0,52.7533,52.9753,52.7362,52.9753,38582.0
2020-12-07 15:55:00,62.02,62.08,61.97,61.98,70352.0,52.9668,53.018,52.9241,52.9326,70352.0
2020-12-08 09:30:00,61.72,61.85,61.61,61.78,46490.0,52.7105,52.8216,52.6166,52.7618,46490.0
2020-12-08 09:35:00,61.78,61.95,61.78,61.88,29322.0,52.7618,52.907,52.7618,52.8472,29322.0
2020-12-08 09:40:00,61.89,62.12,61.83,62.05,11847.0,52.8557,53.0522,52.8045,52.9924,11847.0
2020-12-08 09:45:00,62.02,62.04,61.79,61.88,21065.0,52.9668,52.9838,52.7703,52.8472,21065.0
2020-12-08 09:50:00,61.87,61.91,61.76,61.79,20136.0,52.8387,52.8728,52.7447,52.7703,20136.0
2020-12-08 09:55:00,61.76,61.85,61.74,61.79,9353.0,52.7447,52.8216,52.7276,52.7703,9353.0
2020-12-08 10:00:00,61.8,61.85,61.72,61.8,12283.0,52.7789,52.8216,52.7105,52.7789,12283.0
2020-12-08 10:05:00,61.81,61.82,61.77,61.8,8636.0,52.7874,52.796,52.7533,52.7789,8636.0
2020-12-08 10:10:00,61.81,61.88,61.79,61.86,12098.0,52.7874,52.8472,52.7703,52.8301,12098.0
2020-12-08 10:15:00,61.83,61.86,61.62,61.74,19446.0,52.8045,52.8301,52.6251,52.7276,19446.0
2020-12-08 10:20:00,61.73,61.73,61.61,61.65,11394.0,52.7191,52.7191,52.6166,52.6508,11394.0
2020-12-08 10:25:00,61.63,61.68,61.6,61.63,8993.0,52.6337,52.6764,52.6081,52.6337,8993.0
2020-12-08 10:30:00,61.64,61.69,61.59,61.64,10246.0,52.6422,52.6849,52.5995,52.6422,10246.0
2020-12-08 10:35:00,61.65,61.7,61.62,61.64,12951.0,52.6508,52.6935,52.6251,52.6422,12951.0
2020-12-08 10:40:00,61.64,61.68,61.62,61.67,9133.0,52.6422,52.6764,52.6251,52.6678,9133.0
2020-12-08 10:45:00,61.69,61.71,61.58,61.62,14306.0,52.6849,52.702,52.591,52.6251,14306.0
2020-12-08 10:50:00,61.61,61.61,61.53,61.61,9944.0,52.6166,52.6166,52.5483,52.6166,9944.0
2020-12-08 10:55:00,61.63,61.71,61.58,61.67,11178.0,52.6337,52.702,52.591,52.6678,11178.0
2020-12-08 11:00:00,61.71,61.85,61.69,61.73,21854.0,52.702,52.8216,52.6849,52.7191,21854.0
2020-12-08 11:05:00,61.75,61.83,61.72,61.77,15893.0,52.7362,52.8045,52.7105,52.7533,15893.0
2020-12-08 11:10:00,61.73,61.8,61.72,61.76,8735.0,52.7191,52.7789,52.7105,52.7447,8735.0
2020-12-08 11:15:00,61.78,61.83,61.78,61.82,6314.0,52.7618,52.8045,52.7618,52.796,6314.0
2020-12-08 11:20:00,61.82,61.98,61.81,61.98,15206.0,52.796,52.9326,52.7874,52.9326,15206.0
2020-12-08 11:25:00,61.97,62.04,61.95,62.02,22367.0,52.9241,52.9838,52.907,52.9668,22367.0
2020-12-08 11:30:00,62.02,62.04,61.97,61.99,11356.0,52.9668,52.9838,52.9241,52.9411,11356.0
2020-12-08 11:35:00,61.98,62.04,61.98,62.0,8267.0,52.9326,52.9838,52.9326,52.9497,8267.0
2020-12-08 11:40:00,62.01,62.07,61.97,62.06,17654.0,52.9582,53.0095,52.9241,53.0009,17654.0
2020-12-08 11:45:00,62.06,62.08,62.03,62.03,6373.0,53.0009,53.018,52.9753,52.9753,6373.0
2020-12-08 11:50:00,62.02,62.05,62.01,62.02,5971.0,52.9668,52.9924,52.9582,52.9668,5971.0
2020-12-08 11:55:00,62.02,62.05,61.99,62.03,11250.0,52.9668,52.9924,52.9411,52.9753,11250.0
2020-12-08 12:00:00,62.03,62.09,62.03,62.04,7577.0,52.9753,53.0265,52.9753,52.9838,7577.0
2020-12-08 12:05:00,62.04,62.04,61.96,62.01,8109.0,52.9838,52.9838,52.9155,52.9582,8109.0
2020-12-08 12:10:00,62.01,62.02,61.98,61.98,4362.0,52.9582,52.9668,52.9326,52.9326,4362.0
2020-12-08 12:15:00,61.98,62.02,61.97,62.0,12655.0,52.9326,52.9668,52.9241,52.9497,12655.0
2020-12-08 12:20:00,62.0,62.12,61.99,62.08,15230.0,52.9497,53.0522,52.9411,53.018,15230.0
2020-12-08 12:25:00,62.09,62.15,62.07,62.09,14349.0,53.0265,53.0778,53.0095,53.0265,14349.0
2020-12-08 12:30:00,62.08,62.35,62.0,62.1,153559.0,53.018,53.2486,52.9497,53.0351,153559.0
2020-12-08 12:35:00,62.1,62.24,62.09,62.24,48581.0,53.0351,53.1546,53.0265,53.1546,48581.0
2020-12-08 12:40:00,62.23,62.33,62.22,62.31,13173.0,53.1461,53.2315,53.1376,53.2144,13173.0
2020-12-08 12:45:00,62.3,62.31,62.27,62.28,8361.0,53.2059,53.2144,53.1803,53.1888,8361.0
2020-12-08 12:50:00,62.28,62.4,62.27,62.38,45308.0,53.1888,53.2913,53.1803,53.2742,45308.0
2020-12-08 12:55:00,62.38,62.42,62.29,62.32,39690.0,53.2742,53.3084,53.1973,53.223,39690.0
2020-12-08 13:00:00,62.31,62.37,62.31,62.36,11876.0,53.2144,53.2657,53.2144,53.2571,11876.0
2020-12-08 13:05:00,62.36,62.4,62.34,62.36,5657.0,53.2571,53.2913,53.24,53.2571,5657.0
2020-12-08 13:10:00,62.36,62.36,62.29,62.32,8501.0,53.2571,53.2571,53.1973,53.223,8501.0
2020-12-08 13:15:00,62.33,62.33,62.28,62.28,16820.0,53.2315,53.2315,53.1888,53.1888,16820.0
2020-12-08 13:20:00,62.26,62.29,62.2,62.26,13534.0,53.1717,53.1973,53.1205,53.1717,13534.0
2020-12-08 13:25:00,62.26,62.29,62.21,62.22,10802.0,53.1717,53.1973,53.129,53.1376,10802.0
2020-12-08 13:30:00,62.22,62.25,62.19,62.19,20479.0,53.1376,53.1632,53.1119,53.1119,20479.0
2020-12-08 13:35:00,62.2,62.23,62.19,62.19,5202.0,53.1205,53.1461,53.1119,53.1119,5202.0
2020-12-08 13:40:00,62.19,62.19,62.1,62.1,20179.0,53.1119,53.1119,53.0351,53.0351,20179.0
2020-12-08 13:45:00,62.11,62.14,62.04,62.04,27566.0,53.0436,53.0692,52.9838,52.9838,27566.0
2020-12-08 13:50:00,62.05,62.15,62.03,62.09,11038.0,52.9924,53.0778,52.9753,53.0265,11038.0
2020-12-08 13:55:00,62.09,62.18,62.08,62.17,6981.0,53.0265,53.1034,53.018,53.0949,6981.0
2020-12-08 14:00:00,62.16,62.16,62.09,62.13,7293.0,53.0863,53.0863,53.0265,53.0607,7293.0
2020-12-08 14:05:00,62.13,62.18,62.09,62.18,10626.0,53.0607,53.1034,53.0265,53.1034,10626.0
2020-12-08 14:10:00,62.19,62.24,62.17,62.24,8078.0,53.1119,53.1546,53.0949,53.1546,8078.0
2020-12-08 14:15:00,62.24,62.33,62.22,62.31,7562.0,53.1546,53.2315,53.1376,53.2144,7562.0
2020-12-08 14:20:00,62.33,62.39,62.33,62.38,9716.0,53.2315,53.2827,53.2315,53.2742,9716.0
2020-12-08 14:25:00,62.38,62.4,62.33,62.37,9860.0,53.2742,53.2913,53.2315,53.2657,9860.0
2020-12-08 14:30:00,62.37,62.4,62.35,62.39,9927.0,53.2657,53.2913,53.2486,53.2827,9927.0
2020-12-08 14:35:00,62.4,62.43,62.39,62.42,14710.0,53.2913,53.3169,53.2827,53.3084,14710.0
2020-12-08 14:40:00,62.42,62.45,62.38,62.38,10713.0,53.3084,53.334,53.2742,53.2742,10713.0
2020-12-08 14:45:00,62.38,62.38,62.23,62.26,14072.0,53.2742,53.2742,53.1461,53.1717,14072.0
2020-12-08 14:50:00,62.25,62.3,62.25,62.28,11055.0,53.1632,53.2059,53.1632,53.1888,11055.0
2020-12-08 14:55:00,62.28,62.29,62.25,62.26,12873.0,53.1888,53.1973,53.1632,53.1717,12873.0
2020-12-08 15:00:00,62.27,62.37,62.25,62.33,10841.0,53.1803,53.2657,53.1632,53.2315,10841.0
2020-12-08 15:05:00,62.33,62.35,62.31,62.35,10126.0,53.2315,53.2486,53.2144,53.2486,10126.0
2020-12-08 15:10:00,62.36,62.39,62.3,62.39,10141.0,53.2571,53.2827,53.2059,53.2827,10141.0
2020-12-08 15:15:00,62.39,62.39,62.25,62.29,20353.0,53.2827,53.2827,53.1632,53.1973,20353.0
2020-12-08 15:20:00,62.29,62.38,62.28,62.38,16143.0,53.1973,53.2742,53.1888,53.2742,16143.0
2020-12-08 15:25:00,62.39,62.4,62.32,62.35,16328.0,53.2827,53.2913,53.223,53.2486,16328.0
2020-12-08 15:30:00,62.34,62.34,62.29,62.3,25833.0,53.24,53.24,53.1973,53.2059,25833.0
2020-12-08 15:35:00,62.3,62.3,62.25,62.27,18773.0,53.2059,53.2059,53.1632,53.1803,18773.0
2020-12-08 15:40:00,62.27,62.3,62.24,62.29,29489.0,53.1803,53.2059,53.1546,53.1973,29489.0
2020-12-08 15:45:00,62.29,62.39,62.28,62.38,27418.0,53.1973,53.2827,53.1888,53.2742,27418.0
2020-12-08 15:50:00,62.38,62.44,62.36,62.4,42111.0,53.2742,53.3254,53.2571,53.2913,42111.0
2020-12-08 15:55:00,62.41,62.47,62.37,62.46,78922.0,53.2998,53.3511,53.2657,53.3425,78922.0
2020-12-09 09:30:00,62.83,62.83,62.34,62.39,77887.0,53.6585,53.6585,53.24,53.2827,77887.0
2020-12-09 09:35:00,62.4,62.45,62.33,62.35,11897.0,53.2913,53.334,53.2315,53.2486,11897.0
2020-12-09 09:40:00,62.33,62.5,62.33,62.5,9096.0,53.2315,53.3767,53.2315,53.3767,9096.0
2020-12-09 09:45:00,62.51,62.51,62.33,62.39,27733.0,53.3852,53.3852,53.2315,53.2827,27733.0
2020-12-09 09:50:00,62.36,62.44,62.34,62.39,11214.0,53.2571,53.3254,53.24,53.2827,11214.0
2020-12-09 09:55:00,62.39,62.45,62.33,62.36,10231.0,53.2827,53.334,53.2315,53.2571,10231.0
2020-12-09 10:00:00,62.36,62.39,62.28,62.35,24562.0,53.2571,53.2827,53.1888,53.2486,24562.0
2020-12-09 10:05:00,62.38,62.42,62.29,62.34,15604.0,53.2742,53.3084,53.1973,53.24,15604.0
2020-12-09 10:10:00,62.34,62.35,62.12,62.12,34265.0,53.24,53.2486,53.0522,53.0522,34265.0
2020-12-09 10:15:00,62.1,62.12,62.03,62.09,62191.0,53.0351,53.0522,52.9753,53.0265,62191.0
2020-12-09 10:20:00,62.1,62.13,62.04,62.1,14632.0,53.0351,53.0607,52.9838,53.0351,14632.0
2020-12-09 10:25:00,62.11,62.13,62.03,62.03,7109.0,53.0436,53.0607,52.9753,52.9753,7109.0
2020-12-09 10:30:00,62.02,62.1,61.99,62.07,21300.0,52.9668,53.0351,52.9411,53.0095,21300.0
2020-12-09 10:35:00,62.04,62.04,61.85,61.88,15189.0,52.9838,52.9838,52.8216,52.8472,15189.0
2020-12-09 10:40:00,61.92,61.94,61.86,61.9,11561.0,52.8814,52.8984,52.8301,52.8643,11561.0
2020-12-09 10:45:00,61.93,61.99,61.84,61.99,9413.0,52.8899,52.9411,52.813,52.9411,9413.0
2020-12-09 10:50:00,61.96,62.01,61.91,61.97,4273.0,52.9155,52.9582,52.8728,52.9241,4273.0
2020-12-09 10:55:00,61.96,61.96,61.9,61.92,38601.0,52.9155,52.9155,52.8643,52.8814,38601.0
2020-12-09 11:00:00,61.88,61.88,61.75,61.75,29417.0,52.8472,52.8472,52.7362,52.7362,29417.0
2020-12-09 11:05:00,61.73,61.75,61.65,61.7,63081.0,52.7191,52.7362,52.6508,52.6935,63081.0
2020-12-09 11:10:00,61.7,61.71,61.66,61.66,15598.0,52.6935,52.702,52.6593,52.6593,15598.0
2020-12-09 11:15:00,61.66,61.79,61.65,61.71,21083.0,52.6593,52.7703,52.6508,52.702,21083.0
2020-12-09 11:20:00,61.72,61.72,61.65,61.65,7893.0,52.7105,52.7105,52.6508,52.6508,7893.0
2020-12-09 11:25:00,61.65,61.7,61.61,61.7,8705.0,52.6508,52.6935,52.6166,52.6935,8705.0
2020-12-09 11:30:00,61.68,61.71,61.65,61.65,6850.0,52.6764,52.702,52.6508,52.6508,6850.0
2020-12-09 11:35:00,61.64,61.84,61.64,61.84,22568.0,52.6422,52.813,52.6422,52.813,22568.0
2020-12-09 11:40:00,61.82,61.94,61.79,61.82,25653.0,52.796,52.8984,52.7703,52.796,25653.0
2020-12-09 11:45:00,61.8,61.87,61.7,61.72,13034.0,52.7789,52.8387,52.6935,52.7105,13034.0
2020-12-09 11:50:00,61.72,61.75,61.7,61.73,5189.0,52.7105,52.7362,52.6935,52.7191,5189.0
2020-12-09 11:55:00,61.75,61.79,61.75,61.75,6659.0,52.7362,52.7703,52.7362,52.7362,6659.0
2020-12-09 12:00:00,61.76,61.78,61.74,61.75,7284.0,52.7447,52.7618,52.7276,52.7362,7284.0
2020-12-09 12:05:00,61.77,61.78,61.7,61.71,8347.0,52.7533,52.7618,52.6935,52.702,8347.0
2020-12-09 12:10:00,61.71,61.72,61.63,61.71,8090.0,52.702,52.7105,52.6337,52.702,8090.0
2020-12-09 12:15:00,61.71,61.74,61.66,61.73,12743.0,52.702,52.7276,52.6593,52.7191,12743.0
2020-12-09 12:20:00,61.72,61.84,61.72,61.84,9900.0,52.7105,52.813,52.7105,52.813,9900.0
2020-12-09 12:25:00,61.82,61.82,61.73,61.77,9501.0,52.796,52.796,52.7191,52.7533,9501.0
2020-12-09 12:30:00,61.76,61.83,61.74,61.79,9238.0,52.7447,52.8045,52.7276,52.7703,9238.0
2020-12-09 12:35:00,61.79,61.8,61.74,61.76,7583.0,52.7703,52.7789,52.7276,52.7447,7583.0
2020-12-09 12:40:00,61.75,61.82,61.72,61.75,9919.0,52.7362,52.796,52.7105,52.7362,9919.0
2020-12-09 12:45:00,61.75,61.76,61.59,61.61,23991.0,52.7362,52.7447,52.5995,52.6166,23991.0
2020-12-09 12:50:00,61.61,61.61,61.54,61.58,11873.0,52.6166,52.6166,52.5568,52.591,11873.0
2020-12-09 12:55:00,61.6,61.68,61.58,61.65,6410.0,52.6081,52.6764,52.591,52.6508,6410.0
2020-12-09 13:00:00,61.64,61.66,61.58,61.58,15978.0,52.6422,52.6593,52.591,52.591,15978.0
2020-12-09 13:05:00,61.57,61.69,61.57,61.67,16823.0,52.5824,52.6849,52.5824,52.6678,16823.0
2020-12-09 13:10:00,61.68,61.68,61.61,61.61,6582.0,52.6764,52.6764,52.6166,52.6166,6582.0
2020-12-09 13:15:00,61.62,61.65,61.59,61.62,13175.0,52.6251,52.6508,52.5995,52.6251,13175.0
2020-12-09 13:20:00,61.63,61.66,61.61,61.64,14500.0,52.6337,52.6593,52.6166,52.6422,14500.0
2020-12-09 13:25:00,61.64,61.69,61.62,61.68,13355.0,52.6422,52.6849,52.6251,52.6764,13355.0
2020-12-09 13:30:00,61.71,61.71,61.59,61.61,31164.0,52.702,52.702,52.5995,52.6166,31164.0
2020-12-09 13:35:00,61.6,61.67,61.55,61.65,23000.0,52.6081,52.6678,52.5654,52.6508,23000.0
2020-12-09 13:40:00,61.68,61.71,61.62,61.67,16110.0,52.6764,52.702,52.6251,52.6678,16110.0
2020-12-09 13:45:00,61.67,61.71,61.57,61.59,23654.0,52.6678,52.702,52.5824,52.5995,23654.0
2020-12-09 13:50:00,61.58,61.58,61.49,61.54,28806.0,52.591,52.591,52.5141,52.5568,28806.0
2020-12-09 13:55:00,61.55,61.55,61.29,61.33,42018.0,52.5654,52.5654,52.3433,52.3775,42018.0
2020-12-09 14:00:00,61.34,61.55,61.33,61.51,22563.0,52.386,52.5654,52.3775,52.5312,22563.0
2020-12-09 14:05:00,61.51,61.57,61.42,61.5,10907.0,52.5312,52.5824,52.4543,52.5227,10907.0
2020-12-09 14:10:00,61.52,61.65,61.49,61.61,17657.0,52.5397,52.6508,52.5141,52.6166,17657.0
2020-12-09 14:15:00,61.6,61.68,61.58,61.62,16046.0,52.6081,52.6764,52.591,52.6251,16046.0
2020-12-09 14:20:00,61.61,61.8,61.6,61.79,13114.0,52.6166,52.7789,52.6081,52.7703,13114.0
2020-12-09 14:25:00,61.8,61.8,61.72,61.79,12250.0,52.7789,52.7789,52.7105,52.7703,12250.0
2020-12-09 14:30:00,61.78,61.88,61.78,61.83,32960.0,52.7618,52.8472,52.7618,52.8045,32960.0
2020-12-09 14:35:00,61.84,61.86,61.72,61.86,19204.0,52.813,52.8301,52.7105,52.8301,19204.0
2020-12-09 14:40:00,61.86,61.91,61.83,61.84,29662.0,52.8301,52.8728,52.8045,52.813,29662.0
2020-12-09 14:45:00,61.83,61.88,61.75,61.81,17507.0,52.8045,52.8472,52.7362,52.7874,17507.0
2020-12-09 14:50:00,61.81,61.82,61.73,61.8,20331.0,52.7874,52.796,52.7191,52.7789,20331.0
2020-12-09 14:55:00,61.79,61.86,61.76,61.76,12318.0,52.7703,52.8301,52.7447,52.7447,12318.0
2020-12-09 15:00:00,61.75,61.76,61.63,61.66,12150.0,52.7362,52.7447,52.6337,52.6593,12150.0
2020-12-09 15:05:00,61.66,62.14,61.66,62.11,125657.0,52.6593,53.0692,52.6593,53.0436,125657.0
2020-12-09 15:10:00,62.12,62.12,61.99,62.04,34649.0,53.0522,53.0522,52.9411,52.9838,34649.0
2020-12-09 15:15:00,62.05,62.08,61.94,62.02,29615.0,52.9924,53.018,52.8984,52.9668,29615.0
2020-12-09 15:20:00,62.01,62.04,61.89,62.02,30544.0,52.9582,52.9838,52.8557,52.9668,30544.0
2020-12-09 15:25:00,62.02,62.02,61.91,61.95,25509.0,52.9668,52.9668,52.8728,52.907,25509.0
2020-12-09 15:30:00,61.94,62.07,61.93,62.01,42855.0,52.8984,53.0095,52.8899,52.9582,42855.0
2020-12-09 15:35:00,62.01,62.07,61.92,62.02,44426.0,52.9582,53.0095,52.8814,52.9668,44426.0
2020-12-09 15:40:00,62.03,62.18,62.01,62.16,28414.0,52.9753,53.1034,52.9582,53.0863,28414.0
2020-12-09 15:45:00,62.16,62.18,62.07,62.1,38008.0,53.0863,53.1034,53.0095,53.0351,38008.0
2020-12-09 15:50:00,62.11,62.25,62.1,62.24,67237.0,53.0436,53.1632,53.0351,53.1546,67237.0
2020-12-09 15:55:00,62.25,62.4,62.24,62.39,157397.0,53.1632,53.2913,53.1546,53.2827,157397.0
2020-12-10 09:30:00,61.97,62.19,61.67,61.67,50436.0,52.9241,53.1119,52.6678,52.6678,50436.0
2020-12-10 09:35:00,61.74,62.12,61.62,62.07,12945.0,52.7276,53.0522,52.6251,53.0095,12945.0
2020-12-10 09:40:00,62.08,62.15,61.99,62.07,18577.0,53.018,53.0778,52.9411,53.0095,18577.0
2020-12-10 09:45:00,62.1,62.22,62.05,62.21,10937.0,53.0351,53.1376,52.9924,53.129,10937.0
2020-12-10 09:50:00,62.17,62.4,62.15,62.17,18472.0,53.0949,53.2913,53.0778,53.0949,18472.0
2020-12-10 09:55:00,62.12,62.26,62.02,62.16,10709.0,53.0522,53.1717,52.9668,53.0863,10709.0
2020-12-10 10:00:00,62.16,62.29,62.11,62.11,7079.0,53.0863,53.1973,53.0436,53.0436,7079.0
2020-12-10 10:05:00,62.12,62.17,62.02,62.05,16080.0,53.0522,53.0949,52.9668,52.9924,16080.0
2020-12-10 10:10:00,62.05,62.23,62.02,62.03,14740.0,52.9924,53.1461,52.9668,52.9753,14740.0
2020-12-10 10:15:00,62.02,62.21,61.97,62.2,14762.0,52.9668,53.129,52.9241,53.1205,14762.0
2020-12-10 10:20:00,62.24,62.25,62.13,62.13,5093.0,53.1546,53.1632,53.0607,53.0607,5093.0
2020-12-10 10:25:00,62.07,62.1,61.91,61.97,22523.0,53.0095,53.0351,52.8728,52.9241,22523.0
2020-12-10 10:30:00,62.0,62.0,61.86,61.87,14510.0,52.9497,52.9497,52.8301,52.8387,14510.0
2020-12-10 10:35:00,61.83,62.07,61.83,62.07,30800.0,52.8045,53.0095,52.8045,53.0095,30800.0
2020-12-10 10:40:00,62.11,62.11,61.94,62.04,16896.0,53.0436,53.0436,52.8984,52.9838,16896.0
2020-12-10 10:45:00,62.01,62.07,61.96,62.0,12994.0,52.9582,53.0095,52.9155,52.9497,12994.0
2020-12-10 10:50:00,62.02,62.18,62.02,62.17,9036.0,52.9668,53.1034,52.9668,53.0949,9036.0
2020-12-10 10:55:00,62.16,62.18,62.08,62.13,11323.0,53.0863,53.1034,53.018,53.0607,11323.0
2020-12-10 11:00:00,62.14,62.18,62.07,62.14,17061.0,53.0692,53.1034,53.0095,53.0692,17061.0
2020-12-10 11:05:00,62.17,62.22,62.13,62.14,11681.0,53.0949,53.1376,53.0607,53.0692,11681.0
2020-12-10 11:10:00,62.16,62.25,62.16,62.25,9180.0,53.0863,53.1632,53.0863,53.1632,9180.0
2020-12-10 11:15:00,62.24,62.27,62.2,62.24,8333.0,53.1546,53.1803,53.1205,53.1546,8333.0
2020-12-10 11:20:00,62.27,62.35,62.24,62.29,10826.0,53.1803,53.2486,53.1546,53.1973,10826.0
2020-12-10 11:25:00,62.27,62.29,62.15,62.2,6835.0,53.1803,53.1973,53.0778,53.1205,6835.0
2020-12-10 11:30:00,62.19,62.19,62.11,62.14,5642.0,53.1119,53.1119,53.0436,53.0692,5642.0
2020-12-10 11:35:00,62.14,62.15,62.07,62.1,4110.0,53.0692,53.0778,53.0095,53.0351,4110.0
2020-12-10 11:40:00,62.09,62.15,62.08,62.14,6013.0,53.0265,53.0778,53.018,53.0692,6013.0
2020-12-10 11:45:00,62.12,62.13,62.06,62.09,7831.0,53.0522,53.0607,53.0009,53.0265,7831.0
2020-12-10 11:50:00,62.09,62.14,62.07,62.07,14862.0,53.0265,53.0692,53.0095,53.0095,14862.0
2020-12-10 11:55:00,62.08,62.17,62.08,62.17,8745.0,53.018,53.0949,53.018,53.0949,8745.0
2020-12-10 12:00:00,62.17,62.36,62.14,62.33,11876.0,53.0949,53.2571,53.0692,53.2315,11876.0
2020-12-10 12:05:00,62.35,62.5,62.34,62.5,10339.0,53.2486,53.3767,53.24,53.3767,10339.0
2020-12-10 12:10:00,62.52,62.52,62.46,62.48,9959.0,53.3938,53.3938,53.3425,53.3596,9959.0
2020-12-10 12:15:00,62.46,62.53,62.43,62.52,11612.0,53.3425,53.4023,53.3169,53.3938,11612.0
2020-12-10 12:20:00,62.53,62.54,62.41,62.48,5257.0,53.4023,53.4109,53.2998,53.3596,5257.0
2020-12-10 12:25:00,62.47,62.5,62.45,62.48,8865.0,53.3511,53.3767,53.334,53.3596,8865.0
2020-12-10 12:30:00,62.48,62.52,62.46,62.51,14248.0,53.3596,53.3938,53.3425,53.3852,14248.0
2020-12-10 12:35:00,62.52,62.53,62.43,62.43,6258.0,53.3938,53.4023,53.3169,53.3169,6258.0
2020-12-10 12:40:00,62.45,62.51,62.44,62.47,6019.0,53.334,53.3852,53.3254,53.3511,6019.0
2020-12-10 12:45:00,62.46,62.46,62.34,62.35,5607.0,53.3425,53.3425,53.24,53.2486,5607.0
2020-12-10 12:50:00,62.36,62.4,62.32,62.32,3705.0,53.2571,53.2913,53.223,53.223,3705.0
2020-12-10 12:55:00,62.31,62.36,62.28,62.35,6926.0,53.2144,53.2571,53.1888,53.2486,6926.0
2020-12-10 13:00:00,62.34,62.42,62.33,62.37,6349.0,53.24,53.3084,53.2315,53.2657,6349.0
2020-12-10 13:05:00,62.39,62.43,62.33,62.43,5705.0,53.2827,53.3169,53.2315,53.3169,5705.0
2020-12-10 13:10:00,62.4,62.5,62.35,62.45,13158.0,53.2913,53.3767,53.2486,53.334,13158.0
2020-12-10 13:15:00,62.47,62.48,62.41,62.48,10381.0,53.3511,53.3596,53.2998,53.3596,10381.0
2020-12-10 13:20:00,62.47,62.48,62.4,62.41,9239.0,53.3511,53.3596,53.2913,53.2998,9239.0
2020-12-10 13:25:00,62.4,62.47,62.39,62.41,17662.0,53.2913,53.3511,53.2827,53.2998,17662.0
2020-12-10 13:30:00,62.41,62.47,62.41,62.42,11537.0,53.2998,53.3511,53.2998,53.3084,11537.0
2020-12-10 13:35:00,62.4,62.47,62.31,62.44,8722.0,53.2913,53.3511,53.2144,53.3254,8722.0
2020-12-10 13:40:00,62.45,62.45,62.37,62.39,6024.0,53.334,53.334,53.2657,53.2827,6024.0
2020-12-10 13:45:00,62.37,62.39,62.34,62.38,8378.0,53.2657,53.2827,53.24,53.2742,8378.0
2020-12-10 13:50:00,62.39,62.42,62.33,62.42,8733.0,53.2827,53.3084,53.2315,53.3084,8733.0
2020-12-10 13:55:00,62.41,62.42,62.33,62.35,9854.0,53.2998,53.3084,53.2315,53.2486,9854.0
2020-12-10 14:00:00,62.37,62.38,62.29,62.38,9866.0,53.2657,53.2742,53.1973,53.2742,9866.0
2020-12-10 14:05:00,62.38,62.39,62.34,62.36,5741.0,53.2742,53.2827,53.24,53.2571,5741.0
2020-12-10 14:10:00,62.33,62.33,62.24,62.27,5399.0,53.2315,53.2315,53.1546,53.1803,5399.0
2020-12-10 14:15:00,62.26,62.29,62.24,62.27,9415.0,53.1717,53.1973,53.1546,53.1803,9415.0
2020-12-10 14:20:00,62.27,62.3,62.23,62.25,8853.0,53.1803,53.2059,53.1461,53.1632,8853.0
2020-12-10 14:25:00,62.26,62.46,62.25,62.42,12763.0,53.1717,53.3425,53.1632,53.3084,12763.0
2020-12-10 14:30:00,62.4,62.4,62.32,62.35,7340.0,53.2913,53.2913,53.223,53.2486,7340.0
2020-12-10 14:35:00,62.35,62.41,62.35,62.39,8418.0,53.2486,53.2998,53.2486,53.2827,8418.0
2020-12-10 14:40:00,62.37,62.39,62.33,62.36,7824.0,53.2657,53.2827,53.2315,53.2571,7824.0
2020-12-10 14:45:00,62.36,62.44,62.36,62.36,5089.0,53.2571,53.3254,53.2571,53.2571,5089.0
2020-12-10 14:50:00,62.37,62.41,62.35,62.4,6136.0,53.2657,53.2998,53.2486,53.2913,6136.0
2020-12-10 14:55:00,62.4,62.44,62.36,62.43,14657.0,53.2913,53.3254,53.2571,53.3169,14657.0
2020-12-10 15:00:00,62.44,62.58,62.44,62.49,18094.0,53.3254,53.445,53.3254,53.3681,18094.0
2020-12-10 15:05:00,62.48,62.57,62.48,62.53,14808.0,53.3596,53.4365,53.3596,53.4023,14808.0
2020-12-10 15:10:00,62.54,62.61,62.53,62.58,9979.0,53.4109,53.4706,53.4023,53.445,9979.0
2020-12-10 15:15:00,62.58,62.64,62.57,62.63,11971.0,53.445,53.4963,53.4365,53.4877,11971.0
2020-12-10 15:20:00,62.62,62.67,62.61,62.65,13337.0,53.4792,53.5219,53.4706,53.5048,13337.0
2020-12-10 15:25:00,62.65,62.66,62.55,62.59,19342.0,53.5048,53.5133,53.4194,53.4536,19342.0
2020-12-10 15:30:00,62.61,62.67,62.6,62.62,14708.0,53.4706,53.5219,53.4621,53.4792,14708.0
2020-12-10 15:35:00,62.61,62.63,62.56,62.62,16794.0,53.4706,53.4877,53.4279,53.4792,16794.0
2020-12-10 15:40:00,62.62,62.63,62.56,62.58,14794.0,53.4792,53.4877,53.4279,53.445,14794.0
2020-12-10 15:45:00,62.59,62.64,62.53,62.54,18994.0,53.4536,53.4963,53.4023,53.4109,18994.0
2020-12-10 15:50:00,62.55,62.93,62.55,62.89,161207.0,53.4194,53.7439,53.4194,53.7098,161207.0
2020-12-10 15:55:00,62.88,62.91,62.77,62.84,257472.0,53.7012,53.7268,53.6073,53.6671,257472.0
2020-12-11 09:30:00,62.55,62.88,62.47,62.85,62957.0,53.4194,53.7012,53.3511,53.6756,62957.0
2020-12-11 09:35:00,62.88,63.42,62.85,63.17,57194.0,53.7012,54.1624,53.6756,53.9489,57194.0
2020-12-11 09:40:00,63.21,63.4,63.05,63.05,14186.0,53.983,54.1453,53.8464,53.8464,14186.0
2020-12-11 09:45:00,63.05,63.34,63.0,63.05,13645.0,53.8464,54.0941,53.8037,53.8464,13645.0
2020-12-11 09:50:00,63.16,63.32,62.9,63.24,20553.0,53.9403,54.077,53.7183,54.0087,20553.0
2020-12-11 09:55:00,63.27,63.3,63.17,63.17,12479.0,54.0343,54.0599,53.9489,53.9489,12479.0
2020-12-11 10:00:00,63.11,63.5,63.11,63.21,28078.0,53.8976,54.2307,53.8976,53.983,28078.0
2020-12-11 10:05:00,63.23,63.35,63.22,63.24,14413.0,54.0001,54.1026,53.9916,54.0087,14413.0
2020-12-11 10:10:00,63.21,63.37,63.19,63.37,7490.0,53.983,54.1197,53.966,54.1197,7490.0
2020-12-11 10:15:00,63.37,63.45,63.3,63.4,9588.0,54.1197,54.188,54.0599,54.1453,9588.0
2020-12-11 10:20:00,63.41,63.43,63.32,63.4,12440.0,54.1539,54.1709,54.077,54.1453,12440.0
2020-12-11 10:25:00,63.41,63.52,63.4,63.46,30056.0,54.1539,54.2478,54.1453,54.1966,30056.0
2020-12-11 10:30:00,63.45,63.46,63.26,63.42,12633.0,54.188,54.1966,54.0258,54.1624,12633.0
2020-12-11 10:35:00,63.41,63.43,63.32,63.4,8787.0,54.1539,54.1709,54.077,54.1453,8787.0
2020-12-11 10:40:00,63.4,63.52,63.39,63.49,17240.0,54.1453,54.2478,54.1368,54.2222,17240.0
2020-12-11 10:45:00,63.49,63.49,63.34,63.36,11079.0,54.2222,54.2222,54.0941,54.1112,11079.0
2020-12-11 10:50:00,63.35,63.35,63.23,63.25,13817.0,54.1026,54.1026,54.0001,54.0172,13817.0
2020-12-11 10:55:00,63.25,63.28,63.12,63.27,25177.0,54.0172,54.0428,53.9062,54.0343,25177.0
2020-12-11 11:00:00,63.25,63.32,63.22,63.24,32338.0,54.0172,54.077,53.9916,54.0087,32338.0
2020-12-11 11:05:00,63.23,63.38,63.21,63.3,14201.0,54.0001,54.1282,53.983,54.0599,14201.0
2020-12-11 11:10:00,63.3,63.34,63.26,63.28,16581.0,54.0599,54.0941,54.0258,54.0428,16581.0
2020-12-11 11:15:00,63.3,63.31,63.17,63.27,10754.0,54.0599,54.0685,53.9489,54.0343,10754.0
2020-12-11 11:20:00,63.28,63.29,63.06,63.06,12280.0,54.0428,54.0514,53.8549,53.8549,12280.0
2020-12-11 11:25:00,63.11,63.18,63.06,63.16,6346.0,53.8976,53.9574,53.8549,53.9403,6346.0
2020-12-11 11:30:00,63.17,63.18,63.06,63.15,18532.0,53.9489,53.9574,53.8549,53.9318,18532.0
2020-12-11 11:35:00,63.15,63.15,63.05,63.09,10915.0,53.9318,53.9318,53.8464,53.8806,10915.0
2020-12-11 11:40:00,63.08,63.15,63.03,63.05,9489.0,53.872,53.9318,53.8293,53.8464,9489.0
2020-12-11 11:45:00,63.03,63.11,62.98,63.1,12581.0,53.8293,53.8976,53.7866,53.8891,12581.0
2020-12-11 11:50:00,63.1,63.16,63.08,63.12,11036.0,53.8891,53.9403,53.872,53.9062,11036.0
2020-12-11 11:55:00,63.12,63.14,63.08,63.14,19447.0,53.9062,53.9233,53.872,53.9233,19447.0
2020-12-11 12:00:00,63.14,63.16,63.04,63.12,28192.0,53.9233,53.9403,53.8379,53.9062,28192.0
2020-12-11 12:05:00,63.1,63.11,63.02,63.05,16633.0,53.8891,53.8976,53.8208,53.8464,16633.0
2020-12-11 12:10:00,63.05,63.05,62.91,62.94,10604.0,53.8464,53.8464,53.7268,53.7525,10604.0
2020-12-11 12:15:00,62.95,63.04,62.84,62.86,28074.0,53.761,53.8379,53.6671,53.6841,28074.0
2020-12-11 12:20:00,62.85,62.94,62.78,62.94,7807.0,53.6756,53.7525,53.6158,53.7525,7807.0
2020-12-11 12:25:00,62.94,62.97,62.9,62.97,5929.0,53.7525,53.7781,53.7183,53.7781,5929.0
2020-12-11 12:30:00,62.97,63.1,62.92,62.93,43794.0,53.7781,53.8891,53.7354,53.7439,43794.0
2020-12-11 12:35:00,62.89,62.95,62.87,62.95,8745.0,53.7098,53.761,53.6927,53.761,8745.0
2020-12-11 12:40:00,63.0,63.1,62.99,63.06,19934.0,53.8037,53.8891,53.7952,53.8549,19934.0
2020-12-11 12:45:00,63.06,63.14,63.03,63.14,18019.0,53.8549,53.9233,53.8293,53.9233,18019.0
2020-12-11 12:50:00,63.13,63.18,63.12,63.17,10565.0,53.9147,53.9574,53.9062,53.9489,10565.0
2020-12-11 12:55:00,63.18,63.26,63.16,63.24,23009.0,53.9574,54.0258,53.9403,54.0087,23009.0
2020-12-11 13:00:00,63.22,63.22,63.04,63.2,16559.0,53.9916,53.9916,53.8379,53.9745,16559.0
2020-12-11 13:05:00,63.2,63.23,63.18,63.2,9574.0,53.9745,54.0001,53.9574,53.9745,9574.0
2020-12-11 13:10:00,63.22,63.35,63.22,63.28,12351.0,53.9916,54.1026,53.9916,54.0428,12351.0
2020-12-11 13:15:00,63.3,63.33,63.21,63.27,19211.0,54.0599,54.0855,53.983,54.0343,19211.0
2020-12-11 13:20:00,63.28,63.39,63.26,63.39,9193.0,54.0428,54.1368,54.0258,54.1368,9193.0
2020-12-11 13:25:00,63.39,63.39,63.3,63.34,11370.0,54.1368,54.1368,54.0599,54.0941,11370.0
2020-12-11 13:30:00,63.36,63.46,63.32,63.45,24993.0,54.1112,54.1966,54.077,54.188,24993.0
2020-12-11 13:35:00,63.47,63.49,63.42,63.45,16718.0,54.2051,54.2222,54.1624,54.188,16718.0
2020-12-11 13:40:00,63.41,63.44,63.37,63.41,12446.0,54.1539,54.1795,54.1197,54.1539,12446.0
2020-12-11 13:45:00,63.42,63.44,63.38,63.41,9405.0,54.1624,54.1795,54.1282,54.1539,9405.0
2020-12-11 13:50:00,63.43,63.7,63.42,63.68,35978.0,54.1709,54.4015,54.1624,54.3844,35978.0
2020-12-11 13:55:00,63.64,63.68,63.56,63.66,28013.0,54.3503,54.3844,54.282,54.3674,28013.0
2020-12-11 14:00:00,63.63,63.65,63.58,63.6,14932.0,54.3417,54.3588,54.299,54.3161,14932.0
2020-12-11 14:05:00,63.6,63.6,63.49,63.52,6811.0,54.3161,54.3161,54.2222,54.2478,6811.0
2020-12-11 14:10:00,63.51,63.63,63.51,63.62,15933.0,54.2393,54.3417,54.2393,54.3332,15933.0
2020-12-11 14:15:00,63.62,63.72,63.62,63.68,19126.0,54.3332,54.4186,54.3332,54.3844,19126.0
2020-12-11 14:20:00,63.66,63.71,63.62,63.7,12570.0,54.3674,54.4101,54.3332,54.4015,12570.0
2020-12-11 14:25:00,63.71,63.75,63.64,63.67,7553.0,54.4101,54.4442,54.3503,54.3759,7553.0
2020-12-11 14:30:00,63.67,63.7,63.6,63.66,15687.0,54.3759,54.4015,54.3161,54.3674,15687.0
2020-12-11 14:35:00,63.65,63.73,63.62,63.72,13195.0,54.3588,54.4271,54.3332,54.4186,13195.0
2020-12-11 14:40:00,63.72,63.74,63.65,63.73,19269.0,54.4186,54.4357,54.3588,54.4271,19269.0
2020-12-11 14:45:00,63.73,63.83,63.72,63.8,17828.0,54.4271,54.5125,54.4186,54.4869,17828.0
2020-12-11 14:50:00,63.8,63.85,63.74,63.83,39512.0,54.4869,54.5296,54.4357,54.5125,39512.0
2020-12-11 14:55:00,63.82,63.97,63.81,63.92,41769.0,54.504,54.6321,54.4955,54.5894,41769.0
2020-12-11 15:00:00,63.92,63.94,63.86,63.88,17960.0,54.5894,54.6065,54.5382,54.5552,17960.0
2020-12-11 15:05:00,63.88,63.98,63.84,63.91,36638.0,54.5552,54.6406,54.5211,54.5809,36638.0
2020-12-11 15:10:00,63.91,63.91,63.85,63.89,12311.0,54.5809,54.5809,54.5296,54.5638,12311.0
2020-12-11 15:15:00,63.9,63.99,63.9,63.96,19711.0,54.5723,54.6492,54.5723,54.6236,19711.0
2020-12-11 15:20:00,63.96,63.99,63.85,63.93,41872.0,54.6236,54.6492,54.5296,54.5979,41872.0
2020-12-11 15:25:00,63.93,63.97,63.9,63.96,22390.0,54.5979,54.6321,54.5723,54.6236,22390.0
2020-12-11 15:30:00,63.95,64.0,63.9,63.92,42588.0,54.615,54.6577,54.5723,54.5894,42588.0
2020-12-11 15:35:00,63.9,63.96,63.89,63.9,21123.0,54.5723,54.6236,54.5638,54.5723,21123.0
2020-12-11 15:40:00,63.9,63.96,63.87,63.87,36736.0,54.5723,54.6236,54.5467,54.5467,36736.0
2020-12-11 15:45:00,63.87,63.9,63.82,63.83,58458.0,54.5467,54.5723,54.504,54.5125,58458.0
2020-12-11 15:50:00,63.84,63.92,63.84,63.9,59503.0,54.5211,54.5894,54.5211,54.5723,59503.0
2020-12-11 15:55:00,63.9,63.93,63.81,63.84,126766.0,54.5723,54.5979,54.4955,54.5211,126766.0
2020-12-14 09:30:00,64.3,64.33,63.93,63.96,131397.0,54.9139,54.9396,54.5979,54.6236,131397.0
2020-12-14 09:35:00,63.88,64.13,63.85,64.09,26446.0,54.5552,54.7688,54.5296,54.7346,26446.0
2020-12-14 09:40:00,64.02,64.06,63.8,64.0,36857.0,54.6748,54.709,54.4869,54.6577,36857.0
2020-12-14 09:45:00,64.01,64.05,63.8,63.83,20320.0,54.6663,54.7004,54.4869,54.5125,20320.0
2020-12-14 09:50:00,63.82,63.91,63.66,63.66,42411.0,54.504,54.5809,54.3674,54.3674,42411.0
2020-12-14 09:55:00,63.61,63.71,63.52,63.67,26824.0,54.3247,54.4101,54.2478,54.3759,26824.0
2020-12-14 10:00:00,63.69,63.72,63.37,63.42,34050.0,54.393,54.4186,54.1197,54.1624,34050.0
2020-12-14 10:05:00,63.43,63.44,63.32,63.43,17494.0,54.1709,54.1795,54.077,54.1709,17494.0
2020-12-14 10:10:00,63.43,63.52,63.36,63.38,27697.0,54.1709,54.2478,54.1112,54.1282,27697.0
2020-12-14 10:15:00,63.38,63.43,63.29,63.33,26911.0,54.1282,54.1709,54.0514,54.0855,26911.0
2020-12-14 10:20:00,63.33,63.34,63.18,63.23,25032.0,54.0855,54.0941,53.9574,54.0001,25032.0
2020-12-14 10:25:00,63.23,63.25,63.06,63.12,22405.0,54.0001,54.0172,53.8549,53.9062,22405.0
2020-12-14 10:30:00,63.08,63.09,62.92,63.0,22503.0,53.872,53.8806,53.7354,53.8037,22503.0
2020-12-14 10:35:00,63.0,63.22,62.97,63.11,57684.0,53.8037,53.9916,53.7781,53.8976,57684.0
2020-12-14 10:40:00,63.11,63.31,63.09,63.19,36510.0,53.8976,54.0685,53.8806,53.966,36510.0
2020-12-14 10:45:00,63.2,63.24,63.05,63.09,18045.0,53.9745,54.0087,53.8464,53.8806,18045.0
2020-12-14 10:50:00,63.08,63.1,62.91,62.92,14454.0,53.872,53.8891,53.7268,53.7354,14454.0
2020-12-14 10:55:00,62.92,62.95,62.78,62.78,29524.0,53.7354,53.761,53.6158,53.6158,29524.0
2020-12-14 11:00:00,62.8,62.93,62.79,62.93,10367.0,53.6329,53.7439,53.6244,53.7439,10367.0
2020-12-14 11:05:00,62.91,62.99,62.9,62.97,20837.0,53.7268,53.7952,53.7183,53.7781,20837.0
2020-12-14 11:10:00,62.96,63.09,62.96,63.02,18991.0,53.7695,53.8806,53.7695,53.8208,18991.0
2020-12-14 11:15:00,63.0,63.02,62.89,62.89,17806.0,53.8037,53.8208,53.7098,53.7098,17806.0
2020-12-14 11:20:00,62.89,63.0,62.88,62.91,25794.0,53.7098,53.8037,53.7012,53.7268,25794.0
2020-12-14 11:25:00,62.94,62.95,62.83,62.93,23050.0,53.7525,53.761,53.6585,53.7439,23050.0
2020-12-14 11:30:00,62.98,63.07,62.96,62.98,21393.0,53.7866,53.8635,53.7695,53.7866,21393.0
2020-12-14 11:35:00,62.98,63.01,62.87,62.91,20840.0,53.7866,53.8122,53.6927,53.7268,20840.0
2020-12-14 11:40:00,62.92,63.01,62.85,62.86,23462.0,53.7354,53.8122,53.6756,53.6841,23462.0
2020-12-14 11:45:00,62.88,63.06,62.87,63.05,21241.0,53.7012,53.8549,53.6927,53.8464,21241.0
2020-12-14 11:50:00,63.05,63.08,62.9,62.99,9684.0,53.8464,53.872,53.7183,53.7952,9684.0
2020-12-14 11:55:00,62.97,63.02,62.88,62.99,21138.0,53.7781,53.8208,53.7012,53.7952,21138.0
2020-12-14 12:00:00,62.99,63.02,62.89,62.98,16505.0,53.7952,53.8208,53.7098,53.7866,16505.0
2020-12-14 12:05:00,62.98,63.01,62.88,62.89,13348.0,53.7866,53.8122,53.7012,53.7098,13348.0
2020-12-14 12:10:00,62.92,62.92,62.8,62.82,10155.0,53.7354,53.7354,53.6329,53.65,10155.0
2020-12-14 12:15:00,62.82,62.86,62.71,62.74,18617.0,53.65,53.6841,53.556,53.5817,18617.0
2020-12-14 12:20:00,62.74,62.77,62.69,62.75,11673.0,53.5817,53.6073,53.539,53.5902,11673.0
2020-12-14 12:25:00,62.75,62.81,62.69,62.78,23287.0,53.5902,53.6414,53.539,53.6158,23287.0
2020-12-14 12:30:00,62.78,62.9,62.71,62.78,29557.0,53.6158,53.7183,53.556,53.6158,29557.0
2020-12-14 12:35:00,62.81,62.84,62.68,62.74,13941.0,53.6414,53.6671,53.5304,53.5817,13941.0
2020-12-14 12:40:00,62.77,62.81,62.66,62.77,30874.0,53.6073,53.6414,53.5133,53.6073,30874.0
2020-12-14 12:45:00,62.77,62.77,62.61,62.61,10368.0,53.6073,53.6073,53.4706,53.4706,10368.0
2020-12-14 12:50:00,62.61,62.78,62.6,62.77,16704.0,53.4706,53.6158,53.4621,53.6073,16704.0
2020-12-14 12:55:00,62.78,62.79,62.63,62.68,9249.0,53.6158,53.6244,53.4877,53.5304,9249.0
2020-12-14 13:00:00,62.69,62.78,62.61,62.61,18758.0,53.539,53.6158,53.4706,53.4706,18758.0
2020-12-14 13:05:00,62.62,62.64,62.57,62.58,13647.0,53.4792,53.4963,53.4365,53.445,13647.0
2020-12-14 13:10:00,62.59,62.65,62.57,62.6,15692.0,53.4536,53.5048,53.4365,53.4621,15692.0
2020-12-14 13:15:00,62.58,62.61,62.52,62.61,35921.0,53.445,53.4706,53.3938,53.4706,35921.0
2020-12-14 13:20:00,62.61,62.74,62.61,62.68,38728.0,53.4706,53.5817,53.4706,53.5304,38728.0
2020-12-14 13:25:00,62.69,62.91,62.69,62.79,17492.0,53.539,53.7268,53.539,53.6244,17492.0
2020-12-14 13:30:00,62.81,62.97,62.81,62.97,13324.0,53.6414,53.7781,53.6414,53.7781,13324.0
2020-12-14 13:35:00,62.96,63.01,62.9,62.99,37412.0,53.7695,53.8122,53.7183,53.7952,37412.0
2020-12-14 13:40:00,62.99,63.02,62.91,62.95,32548.0,53.7952,53.8208,53.7268,53.761,32548.0
2020-12-14 13:45:00,62.96,62.96,62.86,62.91,26835.0,53.7695,53.7695,53.6841,53.7268,26835.0
2020-12-14 13:50:00,62.89,63.01,62.88,63.0,26690.0,53.7098,53.8122,53.7012,53.8037,26690.0
2020-12-14 13:55:00,63.0,63.05,62.9,62.93,13741.0,53.8037,53.8464,53.7183,53.7439,13741.0
2020-12-14 14:00:00,62.94,63.04,62.93,62.98,16918.0,53.7525,53.8379,53.7439,53.7866,16918.0
2020-12-14 14:05:00,62.99,63.02,62.98,63.02,11190.0,53.7952,53.8208,53.7866,53.8208,11190.0
2020-12-14 14:10:00,63.02,63.05,62.94,62.96,8985.0,53.8208,53.8464,53.7525,53.7695,8985.0
2020-12-14 14:15:00,62.94,63.03,62.91,63.0,12287.0,53.7525,53.8293,53.7268,53.8037,12287.0
2020-12-14 14:20:00,62.99,63.06,62.93,62.96,13605.0,53.7952,53.8549,53.7439,53.7695,13605.0
2020-12-14 14:25:00,62.97,62.98,62.9,62.91,13692.0,53.7781,53.7866,53.7183,53.7268,13692.0
2020-12-14 14:30:00,62.91,62.94,62.86,62.93,15772.0,53.7268,53.7525,53.6841,53.7439,15772.0
2020-12-14 14:35:00,62.94,62.97,62.91,62.97,14291.0,53.7525,53.7781,53.7268,53.7781,14291.0
2020-12-14 14:40:00,62.99,63.0,62.97,62.99,16045.0,53.7952,53.8037,53.7781,53.7952,16045.0
2020-12-14 14:45:00,63.0,63.01,62.92,63.0,19006.0,53.8037,53.8122,53.7354,53.8037,19006.0
2020-12-14 14:50:00,63.01,63.05,62.96,63.04,24440.0,53.8122,53.8464,53.7695,53.8379,24440.0
2020-12-14 14:55:00,63.05,63.08,63.02,63.02,19009.0,53.8464,53.872,53.8208,53.8208,19009.0
2020-12-14 15:00:00,63.01,63.02,62.91,62.98,18547.0,53.8122,53.8208,53.7268,53.7866,18547.0
2020-12-14 15:05:00,62.98,63.0,62.89,63.0,15491.0,53.7866,53.8037,53.7098,53.8037,15491.0
2020-12-14 15:10:00,63.01,63.06,62.98,63.02,25188.0,53.8122,53.8549,53.7866,53.8208,25188.0
2020-12-14 15:15:00,63.03,63.07,62.99,63.01,21443.0,53.8293,53.8635,53.7952,53.8122,21443.0
2020-12-14 15:20:00,63.01,63.02,62.97,63.01,56290.0,53.8122,53.8208,53.7781,53.8122,56290.0
2020-12-14 15:25:00,63.02,63.08,63.0,63.0,17420.0,53.8208,53.872,53.8037,53.8037,17420.0
2020-12-14 15:30:00,63.0,63.0,62.82,62.84,23361.0,53.8037,53.8037,53.65,53.6671,23361.0
2020-12-14 15:35:00,62.85,62.93,62.84,62.85,19067.0,53.6756,53.7439,53.6671,53.6756,19067.0
2020-12-14 15:40:00,62.83,62.87,62.78,62.8,26631.0,53.6585,53.6927,53.6158,53.6329,26631.0
2020-12-14 15:45:00,62.81,62.99,62.79,62.93,56546.0,53.6414,53.7952,53.6244,53.7439,56546.0
2020-12-14 15:50:00,62.95,63.07,62.87,63.05,77888.0,53.761,53.8635,53.6927,53.8464,77888.0
2020-12-14 15:55:00,63.04,63.17,62.96,63.02,233083.0,53.8379,53.9489,53.7695,53.8208,233083.0
2020-12-15 09:30:00,63.65,64.1,63.5,64.1,68494.0,54.3588,54.7431,54.2307,54.7431,68494.0
2020-12-15 09:35:00,64.14,64.15,63.89,64.09,40804.0,54.7773,54.7858,54.5638,54.7346,40804.0
2020-12-15 09:40:00,64.08,64.38,64.02,64.29,64811.0,54.7261,54.9823,54.6748,54.9054,64811.0
2020-12-15 09:45:00,64.28,64.38,64.24,64.28,30496.0,54.8969,54.9823,54.8627,54.8969,30496.0
2020-12-15 09:50:00,64.27,64.38,64.21,64.27,47510.0,54.8883,54.9823,54.8371,54.8883,47510.0
2020-12-15 09:55:00,64.25,64.26,63.98,63.98,25450.0,54.8712,54.8798,54.6406,54.6406,25450.0
2020-12-15 10:00:00,64.01,64.01,63.93,63.97,45457.0,54.6663,54.6663,54.5979,54.6321,45457.0
2020-12-15 10:05:00,63.98,64.16,63.97,64.09,53303.0,54.6406,54.7944,54.6321,54.7346,53303.0
2020-12-15 10:10:00,64.07,64.24,64.07,64.19,93010.0,54.7175,54.8627,54.7175,54.82,93010.0
2020-12-15 10:15:00,64.2,64.2,64.04,64.1,24902.0,54.8285,54.8285,54.6919,54.7431,24902.0
2020-12-15 10:20:00,64.1,64.14,64.04,64.08,36707.0,54.7431,54.7773,54.6919,54.7261,36707.0
2020-12-15 10:25:00,64.08,64.08,63.95,63.96,18660.0,54.7261,54.7261,54.615,54.6236,18660.0
2020-12-15 10:30:00,63.94,64.05,63.94,64.03,19967.0,54.6065,54.7004,54.6065,54.6834,19967.0
2020-12-15 10:35:00,64.03,64.09,64.0,64.06,23702.0,54.6834,54.7346,54.6577,54.709,23702.0
2020-12-15 10:40:00,64.07,64.35,64.06,64.33,40045.0,54.7175,54.9566,54.709,54.9396,40045.0
2020-12-15 10:45:00,64.32,64.37,64.1,64.1,30436.0,54.931,54.9737,54.7431,54.7431,30436.0
2020-12-15 10:50:00,64.11,64.32,64.11,64.3,23316.0,54.7517,54.931,54.7517,54.9139,23316.0
2020-12-15 10:55:00,64.3,64.39,64.3,64.39,23283.0,54.9139,54.9908,54.9139,54.9908,23283.0
2020-12-15 11:00:00,64.4,64.4,64.28,64.28,17943.0,54.9993,54.9993,54.8969,54.8969,17943.0
2020-12-15 11:05:00,64.28,64.29,64.17,64.27,46209.0,54.8969,54.9054,54.8029,54.8883,46209.0
2020-12-15 11:10:00,64.26,64.43,64.25,64.33,24833.0,54.8798,55.025,54.8712,54.9396,24833.0
2020-12-15 11:15:00,64.3,64.41,64.25,64.26,33046.0,54.9139,55.0079,54.8712,54.8798,33046.0
2020-12-15 11:20:00,64.24,64.27,64.13,64.17,17016.0,54.8627,54.8883,54.7688,54.8029,17016.0
2020-12-15 11:25:00,64.17,64.23,64.16,64.21,17635.0,54.8029,54.8542,54.7944,54.8371,17635.0
2020-12-15 11:30:00,64.22,64.36,64.21,64.34,18542.0,54.8456,54.9652,54.8371,54.9481,18542.0
2020-12-15 11:35:00,64.34,64.44,64.32,64.37,29538.0,54.9481,55.0335,54.931,54.9737,29538.0
2020-12-15 11:40:00,64.37,64.58,64.36,64.52,45331.0,54.9737,55.1531,54.9652,55.1018,45331.0
2020-12-15 11:45:00,64.5,64.52,64.4,64.42,15913.0,55.0847,55.1018,54.9993,55.0164,15913.0
2020-12-15 11:50:00,64.42,64.45,64.31,64.31,20326.0,55.0164,55.042,54.9225,54.9225,20326.0
2020-12-15 11:55:00,64.31,64.43,64.31,64.43,15786.0,54.9225,55.025,54.9225,55.025,15786.0
2020-12-15 12:00:00,64.43,64.55,64.43,64.53,20646.0,55.025,55.1274,55.025,55.1104,20646.0
2020-12-15 12:05:00,64.54,64.69,64.53,64.65,34669.0,55.1189,55.247,55.1104,55.2128,34669.0
2020-12-15 12:10:00,64.65,64.66,64.55,64.61,27486.0,55.2128,55.2214,55.1274,55.1787,27486.0
2020-12-15 12:15:00,64.59,64.61,64.44,64.46,50367.0,55.1616,55.1787,55.0335,55.0506,50367.0
2020-12-15 12:20:00,64.46,64.62,64.44,64.62,17706.0,55.0506,55.1872,55.0335,55.1872,17706.0
2020-12-15 12:25:00,64.62,64.68,64.55,64.57,45214.0,55.1872,55.2385,55.1274,55.1445,45214.0
2020-12-15 12:30:00,64.58,64.66,64.58,64.6,28643.0,55.1531,55.2214,55.1531,55.1701,28643.0
2020-12-15 12:35:00,64.59,64.73,64.57,64.7,27288.0,55.1616,55.2812,55.1445,55.2555,27288.0
2020-12-15 12:40:00,64.7,64.79,64.7,64.78,26243.0,55.2555,55.3324,55.2555,55.3239,26243.0
2020-12-15 12:45:00,64.77,64.92,64.77,64.92,21578.0,55.3153,55.4434,55.3153,55.4434,21578.0
2020-12-15 12:50:00,64.92,64.95,64.87,64.95,39663.0,55.4434,55.4691,55.4007,55.4691,39663.0
2020-12-15 12:55:00,64.94,65.13,64.93,65.07,169514.0,55.4605,55.6228,55.452,55.5715,169514.0
2020-12-15 13:00:00,65.07,65.09,64.91,64.95,24255.0,55.5715,55.5886,55.4349,55.4691,24255.0
2020-12-15 13:05:00,64.96,65.18,64.96,65.16,32728.0,55.4776,55.6655,55.4776,55.6484,32728.0
2020-12-15 13:10:00,65.16,65.3,65.13,65.3,42998.0,55.6484,55.768,55.6228,55.768,42998.0
2020-12-15 13:15:00,65.27,65.34,65.24,65.33,49133.0,55.7423,55.8021,55.7167,55.7936,49133.0
2020-12-15 13:20:00,65.33,65.33,65.2,65.23,28585.0,55.7936,55.7936,55.6826,55.7082,28585.0
2020-12-15 13:25:00,65.23,65.26,65.18,65.21,54745.0,55.7082,55.7338,55.6655,55.6911,54745.0
2020-12-15 13:30:00,65.2,65.25,65.16,65.24,25336.0,55.6826,55.7253,55.6484,55.7167,25336.0
2020-12-15 13:35:00,65.21,65.23,65.18,65.21,25478.0,55.6911,55.7082,55.6655,55.6911,25478.0
2020-12-15 13:40:00,65.22,65.25,65.19,65.23,25200.0,55.6996,55.7253,55.674,55.7082,25200.0
2020-12-15 13:45:00,65.22,65.35,65.21,65.3,66144.0,55.6996,55.8107,55.6911,55.768,66144.0
2020-12-15 13:50:00,65.3,65.31,65.24,65.28,57658.0,55.768,55.7765,55.7167,55.7509,57658.0
2020-12-15 13:55:00,65.28,65.3,65.22,65.26,44673.0,55.7509,55.768,55.6996,55.7338,44673.0
2020-12-15 14:00:00,65.25,65.3,65.24,65.27,25266.0,55.7253,55.768,55.7167,55.7423,25266.0
2020-12-15 14:05:00,65.27,65.28,65.13,65.16,29812.0,55.7423,55.7509,55.6228,55.6484,29812.0
2020-12-15 14:10:00,65.17,65.28,65.14,65.26,19391.0,55.6569,55.7509,55.6313,55.7338,19391.0
2020-12-15 14:15:00,65.26,65.26,65.2,65.22,27239.0,55.7338,55.7338,55.6826,55.6996,27239.0
2020-12-15 14:20:00,65.22,65.23,65.04,65.08,35568.0,55.6996,55.7082,55.5459,55.5801,35568.0
2020-12-15 14:25:00,65.08,65.11,65.04,65.09,18476.0,55.5801,55.6057,55.5459,55.5886,18476.0
2020-12-15 14:30:00,65.09,65.11,65.04,65.09,20280.0,55.5886,55.6057,55.5459,55.5886,20280.0
2020-12-15 14:35:00,65.08,65.23,65.08,65.18,35469.0,55.5801,55.7082,55.5801,55.6655,35469.0
2020-12-15 14:40:00,65.19,65.23,65.16,65.18,63469.0,55.674,55.7082,55.6484,55.6655,63469.0
2020-12-15 14:45:00,65.17,65.19,65.1,65.11,28872.0,55.6569,55.674,55.5972,55.6057,28872.0
2020-12-15 14:50:00,65.11,65.12,65.02,65.03,33359.0,55.6057,55.6142,55.5288,55.5374,33359.0
2020-12-15 14:55:00,65.05,65.11,65.04,65.08,23893.0,55.5545,55.6057,55.5459,55.5801,23893.0
2020-12-15 15:00:00,65.08,65.23,65.05,65.06,46304.0,55.5801,55.7082,55.5545,55.563,46304.0
2020-12-15 15:05:00,65.07,65.15,65.06,65.12,39025.0,55.5715,55.6399,55.563,55.6142,39025.0
2020-12-15 15:10:00,65.12,65.24,65.12,65.24,36669.0,55.6142,55.7167,55.6142,55.7167,36669.0
2020-12-15 15:15:00,65.22,65.28,65.21,65.26,39079.0,55.6996,55.7509,55.6911,55.7338,39079.0
2020-12-15 15:20:00,65.26,65.29,65.17,65.19,77050.0,55.7338,55.7594,55.6569,55.674,77050.0
2020-12-15 15:25:00,65.2,65.26,65.1,65.13,64744.0,55.6826,55.7338,55.5972,55.6228,64744.0
2020-12-15 15:30:00,65.12,65.13,64.98,65.01,53791.0,55.6142,55.6228,55.4947,55.5203,53791.0
2020-12-15 15:35:00,65.01,65.03,64.94,65.0,63743.0,55.5203,55.5374,55.4605,55.5118,63743.0
2020-12-15 15:40:00,65.0,65.02,64.95,64.97,58598.0,55.5118,55.5288,55.4691,55.4861,58598.0
2020-12-15 15:45:00,64.97,65.04,64.93,65.01,62977.0,55.4861,55.5459,55.452,55.5203,62977.0
2020-12-15 15:50:00,65.02,65.11,65.01,65.1,115020.0,55.5288,55.6057,55.5203,55.5972,115020.0
2020-12-15 15:55:00,65.09,65.19,65.08,65.14,171011.0,55.5886,55.674,55.5801,55.6313,171011.0
2020-12-16 09:30:00,65.67,65.69,65.13,65.14,124999.0,56.084,56.101,55.6228,55.6313,124999.0
2020-12-16 09:35:00,65.2,65.23,64.92,65.03,24569.0,55.6826,55.7082,55.4434,55.5374,24569.0
2020-12-16 09:40:00,65.05,65.06,64.79,64.87,17692.0,55.5545,55.563,55.3324,55.4007,17692.0
2020-12-16 09:45:00,64.87,64.94,64.75,64.77,27715.0,55.4007,55.4605,55.2983,55.3153,27715.0
2020-12-16 09:50:00,64.79,64.94,64.71,64.84,42531.0,55.3324,55.4605,55.2641,55.3751,42531.0
2020-12-16 09:55:00,64.84,65.03,64.83,65.02,26370.0,55.3751,55.5374,55.3666,55.5288,26370.0
2020-12-16 10:00:00,64.98,65.16,64.94,65.0,32856.0,55.4947,55.6484,55.4605,55.5118,32856.0
2020-12-16 10:05:00,64.96,65.32,64.94,65.07,67449.0,55.4776,55.785,55.4605,55.5715,67449.0
2020-12-16 10:10:00,65.07,65.07,64.85,64.88,10209.0,55.5715,55.5715,55.3837,55.4093,10209.0
2020-12-16 10:15:00,64.91,64.92,64.82,64.88,11764.0,55.4349,55.4434,55.358,55.4093,11764.0
2020-12-16 10:20:00,64.9,64.94,64.86,64.91,26822.0,55.4264,55.4605,55.3922,55.4349,26822.0
2020-12-16 10:25:00,64.89,65.0,64.89,64.98,8965.0,55.4178,55.5118,55.4178,55.4947,8965.0
2020-12-16 10:30:00,64.99,65.12,64.92,65.0,22779.0,55.5032,55.6142,55.4434,55.5118,22779.0
2020-12-16 10:35:00,65.0,65.04,64.96,64.98,17143.0,55.5118,55.5459,55.4776,55.4947,17143.0
2020-12-16 10:40:00,64.97,65.02,64.97,65.0,26054.0,55.4861,55.5288,55.4861,55.5118,26054.0
2020-12-16 10:45:00,64.99,64.99,64.83,64.85,14140.0,55.5032,55.5032,55.3666,55.3837,14140.0
2020-12-16 10:50:00,64.85,64.99,64.85,64.99,12361.0,55.3837,55.5032,55.3837,55.5032,12361.0
2020-12-16 10:55:00,65.0,65.03,64.93,65.01,18968.0,55.5118,55.5374,55.452,55.5203,18968.0
2020-12-16 11:00:00,65.01,65.05,64.98,65.02,27253.0,55.5203,55.5545,55.4947,55.5288,27253.0
2020-12-16 11:05:00,65.03,65.08,65.0,65.0,20478.0,55.5374,55.5801,55.5118,55.5118,20478.0
2020-12-16 11:10:00,65.01,65.15,64.94,65.15,39220.0,55.5203,55.6399,55.4605,55.6399,39220.0
2020-12-16 11:15:00,65.14,65.16,65.06,65.07,25515.0,55.6313,55.6484,55.563,55.5715,25515.0
2020-12-16 11:20:00,65.06,65.07,64.96,64.97,29814.0,55.563,55.5715,55.4776,55.4861,29814.0
2020-12-16 11:25:00,64.97,65.01,64.93,65.01,18605.0,55.4861,55.5203,55.452,55.5203,18605.0
2020-12-16 11:30:00,65.04,65.04,64.88,64.96,13126.0,55.5459,55.5459,55.4093,55.4776,13126.0
2020-12-16 11:35:00,64.97,65.01,64.94,64.96,12720.0,55.4861,55.5203,55.4605,55.4776,12720.0
2020-12-16 11:40:00,64.97,65.01,64.94,65.0,13959.0,55.4861,55.5203,55.4605,55.5118,13959.0
2020-12-16 11:45:00,65.0,65.03,64.98,65.01,11438.0,55.5118,55.5374,55.4947,55.5203,11438.0
2020-12-16 11:50:00,65.01,65.03,64.97,65.0,24155.0,55.5203,55.5374,55.4861,55.5118,24155.0
2020-12-16 11:55:00,64.99,65.01,64.95,64.97,14553.0,55.5032,55.5203,55.4691,55.4861,14553.0
2020-12-16 12:00:00,64.97,65.01,64.94,64.95,11115.0,55.4861,55.5203,55.4605,55.4691,11115.0
2020-12-16 12:05:00,64.94,64.94,64.86,64.93,8933.0,55.4605,55.4605,55.3922,55.452,8933.0
2020-12-16 12:10:00,64.92,64.93,64.88,64.92,6040.0,55.4434,55.452,55.4093,55.4434,6040.0
2020-12-16 12:15:00,64.91,64.95,64.9,64.94,11905.0,55.4349,55.4691,55.4264,55.4605,11905.0
2020-12-16 12:20:00,64.97,65.01,64.96,64.98,13169.0,55.4861,55.5203,55.4776,55.4947,13169.0
2020-12-16 12:25:00,64.99,65.0,64.92,64.94,10146.0,55.5032,55.5118,55.4434,55.4605,10146.0
2020-12-16 12:30:00,64.95,65.02,64.94,65.0,11508.0,55.4691,55.5288,55.4605,55.5118,11508.0
2020-12-16 12:35:00,65.01,65.02,64.95,64.97,15124.0,55.5203,55.5288,55.4691,55.4861,15124.0
2020-12-16 12:40:00,64.98,65.03,64.97,65.02,18168.0,55.4947,55.5374,55.4861,55.5288,18168.0
2020-12-16 12:45:00,65.02,65.02,64.95,64.95,18660.0,55.5288,55.5288,55.4691,55.4691,18660.0
2020-12-16 12:50:00,64.95,64.99,64.88,64.99,12218.0,55.4691,55.5032,55.4093,55.5032,12218.0
2020-12-16 12:55:00,64.99,65.04,64.96,65.0,9132.0,55.5032,55.5459,55.4776,55.5118,9132.0
2020-12-16 13:00:00,65.0,65.01,64.94,64.96,8579.0,55.5118,55.5203,55.4605,55.4776,8579.0
2020-12-16 13:05:00,64.96,64.97,64.93,64.97,6597.0,55.4776,55.4861,55.452,55.4861,6597.0
2020-12-16 13:10:00,64.97,65.01,64.97,65.0,8697.0,55.4861,55.5203,55.4861,55.5118,8697.0
2020-12-16 13:15:00,65.0,65.04,64.95,64.97,14167.0,55.5118,55.5459,55.4691,55.4861,14167.0
2020-12-16 13:20:00,65.0,65.01,64.92,64.95,14081.0,55.5118,55.5203,55.4434,55.4691,14081.0
2020-12-16 13:25:00,64.94,64.97,64.94,64.97,10304.0,55.4605,55.4861,55.4605,55.4861,10304.0
2020-12-16 13:30:00,64.97,65.0,64.97,64.98,8739.0,55.4861,55.5118,55.4861,55.4947,8739.0
2020-12-16 13:35:00,64.98,65.0,64.95,65.0,8103.0,55.4947,55.5118,55.4691,55.5118,8103.0
2020-12-16 13:40:00,65.0,65.0,64.98,64.98,9377.0,55.5118,55.5118,55.4947,55.4947,9377.0
2020-12-16 13:45:00,64.98,65.01,64.94,65.0,27320.0,55.4947,55.5203,55.4605,55.5118,27320.0
2020-12-16 13:50:00,64.99,65.0,64.92,64.95,11289.0,55.5032,55.5118,55.4434,55.4691,11289.0
2020-12-16 13:55:00,64.95,64.97,64.93,64.97,7326.0,55.4691,55.4861,55.452,55.4861,7326.0
2020-12-16 14:00:00,64.98,65.06,64.97,65.03,25139.0,55.4947,55.563,55.4861,55.5374,25139.0
2020-12-16 14:05:00,65.02,65.02,64.94,64.99,34071.0,55.5288,55.5288,55.4605,55.5032,34071.0
2020-12-16 14:10:00,65.0,65.02,64.92,64.97,9126.0,55.5118,55.5288,55.4434,55.4861,9126.0
2020-12-16 14:15:00,64.97,64.97,64.89,64.89,8103.0,55.4861,55.4861,55.4178,55.4178,8103.0
2020-12-16 14:20:00,64.9,65.0,64.89,64.99,12506.0,55.4264,55.5118,55.4178,55.5032,12506.0
2020-12-16 14:25:00,64.99,64.99,64.95,64.97,7412.0,55.5032,55.5032,55.4691,55.4861,7412.0
2020-12-16 14:30:00,64.97,65.01,64.96,64.98,29759.0,55.4861,55.5203,55.4776,55.4947,29759.0
2020-12-16 14:35:00,64.99,65.16,64.99,65.13,26392.0,55.5032,55.6484,55.5032,55.6228,26392.0
2020-12-16 14:40:00,65.13,65.13,65.04,65.05,11579.0,55.6228,55.6228,55.5459,55.5545,11579.0
2020-12-16 14:45:00,65.06,65.09,65.02,65.03,15016.0,55.563,55.5886,55.5288,55.5374,15016.0
2020-12-16 14:50:00,65.03,65.05,64.99,65.0,17567.0,55.5374,55.5545,55.5032,55.5118,17567.0
2020-12-16 14:55:00,65.0,65.03,64.98,65.02,22156.0,55.5118,55.5374,55.4947,55.5288,22156.0
2020-12-16 15:00:00,65.01,65.01,64.94,64.94,25235.0,55.5203,55.5203,55.4605,55.4605,25235.0
2020-12-16 15:05:00,64.94,65.01,64.91,64.97,18323.0,55.4605,55.5203,55.4349,55.4861,18323.0
2020-12-16 15:10:00,64.98,65.0,64.96,64.99,7127.0,55.4947,55.5118,55.4776,55.5032,7127.0
2020-12-16 15:15:00,65.01,65.02,64.97,65.01,26599.0,55.5203,55.5288,55.4861,55.5203,26599.0
2020-12-16 15:20:00,65.01,65.1,65.0,65.09,15121.0,55.5203,55.5972,55.5118,55.5886,15121.0
2020-12-16 15:25:00,65.09,65.14,65.05,65.06,22926.0,55.5886,55.6313,55.5545,55.563,22926.0
2020-12-16 15:30:00,65.07,65.19,65.07,65.15,18551.0,55.5715,55.674,55.5715,55.6399,18551.0
2020-12-16 15:35:00,65.15,65.16,65.07,65.08,20571.0,55.6399,55.6484,55.5715,55.5801,20571.0
2020-12-16 15:40:00,65.09,65.1,65.04,65.05,33873.0,55.5886,55.5972,55.5459,55.5545,33873.0
2020-12-16 15:45:00,65.05,65.05,65.0,65.0,45062.0,55.5545,55.5545,55.5118,55.5118,45062.0
2020-12-16 15:50:00,65.0,65.01,64.96,64.99,62056.0,55.5118,55.5203,55.4776,55.5032,62056.0
2020-12-16 15:55:00,64.99,65.06,64.91,64.93,122303.0,55.5032,55.563,55.4349,55.452,122303.0
2020-12-17 09:30:00,65.39,65.75,65.1,65.14,162302.0,55.8448,56.1523,55.5972,55.6313,162302.0
2020-12-17 09:35:00,65.13,65.2,64.95,65.16,42978.0,55.6228,55.6826,55.4691,55.6484,42978.0
2020-12-17 09:40:00,65.2,65.25,64.95,65.05,97907.0,55.6826,55.7253,55.4691,55.5545,97907.0
2020-12-17 09:45:00,65.04,65.32,65.04,65.27,23377.0,55.5459,55.785,55.5459,55.7423,23377.0
2020-12-17 09:50:00,65.28,65.37,65.06,65.22,23316.0,55.7509,55.8277,55.563,55.6996,23316.0
2020-12-17 09:55:00,65.22,65.31,65.17,65.25,23645.0,55.6996,55.7765,55.6569,55.7253,23645.0
2020-12-17 10:00:00,65.25,65.32,65.16,65.21,21811.0,55.7253,55.785,55.6484,55.6911,21811.0
2020-12-17 10:05:00,65.18,65.24,65.13,65.16,14222.0,55.6655,55.7167,55.6228,55.6484,14222.0
2020-12-17 10:10:00,65.17,65.2,65.02,65.02,15271.0,55.6569,55.6826,55.5288,55.5288,15271.0
2020-12-17 10:15:00,65.0,65.01,64.92,64.93,71969.0,55.5118,55.5203,55.4434,55.452,71969.0
2020-12-17 10:20:00,64.93,65.01,64.91,64.96,19860.0,55.452,55.5203,55.4349,55.4776,19860.0
2020-12-17 10:25:00,64.99,65.03,64.85,65.02,23204.0,55.5032,55.5374,55.3837,55.5288,23204.0
2020-12-17 10:30:00,64.98,65.12,64.96,65.05,13810.0,55.4947,55.6142,55.4776,55.5545,13810.0
2020-12-17 10:35:00,65.05,65.06,64.92,64.96,17993.0,55.5545,55.563,55.4434,55.4776,17993.0
2020-12-17 10:40:00,64.97,64.98,64.89,64.9,10678.0,55.4861,55.4947,55.4178,55.4264,10678.0
2020-12-17 10:45:00,64.92,65.25,64.92,65.23,21327.0,55.4434,55.7253,55.4434,55.7082,21327.0
2020-12-17 10:50:00,65.22,65.22,65.12,65.15,15612.0,55.6996,55.6996,55.6142,55.6399,15612.0
2020-12-17 10:55:00,65.14,65.17,65.02,65.05,12819.0,55.6313,55.6569,55.5288,55.5545,12819.0
2020-12-17 11:00:00,65.05,65.17,65.04,65.14,16740.0,55.5545,55.6569,55.5459,55.6313,16740.0
2020-12-17 11:05:00,65.14,65.16,65.12,65.15,13841.0,55.6313,55.6484,55.6142,55.6399,13841.0
2020-12-17 11:10:00,65.14,65.24,65.13,65.2,15041.0,55.6313,55.7167,55.6228,55.6826,15041.0
2020-12-17 11:15:00,65.2,65.23,65.17,65.22,14641.0,55.6826,55.7082,55.6569,55.6996,14641.0
2020-12-17 11:20:00,65.2,65.28,65.18,65.23,18372.0,55.6826,55.7509,55.6655,55.7082,18372.0
2020-12-17 11:25:00,65.22,65.27,65.2,65.24,18999.0,55.6996,55.7423,55.6826,55.7167,18999.0
2020-12-17 11:30:00,65.25,65.3,65.17,65.3,26695.0,55.7253,55.768,55.6569,55.768,26695.0
2020-12-17 11:35:00,65.31,65.39,65.25,65.31,18481.0,55.7765,55.8448,55.7253,55.7765,18481.0
2020-12-17 11:40:00,65.31,65.35,65.3,65.31,20706.0,55.7765,55.8107,55.768,55.7765,20706.0
2020-12-17 11:45:00,65.29,65.31,65.25,65.27,20347.0,55.7594,55.7765,55.7253,55.7423,20347.0
2020-12-17 11:50:00,65.27,65.31,65.16,65.18,13069.0,55.7423,55.7765,55.6484,55.6655,13069.0
2020-12-17 11:55:00,65.17,65.33,65.17,65.32,17863.0,55.6569,55.7936,55.6569,55.785,17863.0
2020-12-17 12:00:00,65.33,65.33,65.21,65.24,11941.0,55.7936,55.7936,55.6911,55.7167,11941.0
2020-12-17 12:05:00,65.21,65.24,65.17,65.24,13357.0,55.6911,55.7167,55.6569,55.7167,13357.0
2020-12-17 12:10:00,65.22,65.23,65.19,65.22,11203.0,55.6996,55.7082,55.674,55.6996,11203.0
2020-12-17 12:15:00,65.24,65.24,65.15,65.16,14310.0,55.7167,55.7167,55.6399,55.6484,14310.0
2020-12-17 12:20:00,65.17,65.24,65.16,65.22,12068.0,55.6569,55.7167,55.6484,55.6996,12068.0
2020-12-17 12:25:00,65.22,65.23,65.18,65.19,25471.0,55.6996,55.7082,55.6655,55.674,25471.0
2020-12-17 12:30:00,65.19,65.25,65.18,65.21,11006.0,55.674,55.7253,55.6655,55.6911,11006.0
2020-12-17 12:35:00,65.21,65.22,65.15,65.17,17788.0,55.6911,55.6996,55.6399,55.6569,17788.0
2020-12-17 12:40:00,65.17,65.18,65.15,65.17,7479.0,55.6569,55.6655,55.6399,55.6569,7479.0
2020-12-17 12:45:00,65.17,65.32,65.16,65.29,15572.0,55.6569,55.785,55.6484,55.7594,15572.0
2020-12-17 12:50:00,65.28,65.29,65.16,65.18,13362.0,55.7509,55.7594,55.6484,55.6655,13362.0
2020-12-17 12:55:00,65.17,65.28,65.15,65.28,12349.0,55.6569,55.7509,55.6399,55.7509,12349.0
2020-12-17 13:00:00,65.27,65.35,65.25,65.34,38363.0,55.7423,55.8107,55.7253,55.8021,38363.0
2020-12-17 13:05:00,65.34,65.36,65.31,65.31,35185.0,55.8021,55.8192,55.7765,55.7765,35185.0
2020-12-17 13:10:00,65.31,65.33,65.27,65.29,10824.0,55.7765,55.7936,55.7423,55.7594,10824.0
2020-12-17 13:15:00,65.28,65.31,65.25,65.27,6906.0,55.7509,55.7765,55.7253,55.7423,6906.0
2020-12-17 13:20:00,65.27,65.34,65.25,65.32,11260.0,55.7423,55.8021,55.7253,55.785,11260.0
2020-12-17 13:25:00,65.33,65.33,65.29,65.31,8819.0,55.7936,55.7936,55.7594,55.7765,8819.0
2020-12-17 13:30:00,65.32,65.33,65.28,65.29,7915.0,55.785,55.7936,55.7509,55.7594,7915.0
2020-12-17 13:35:00,65.3,65.3,65.26,65.26,10830.0,55.768,55.768,55.7338,55.7338,10830.0
2020-12-17 13:40:00,65.27,65.29,65.23,65.28,13099.0,55.7423,55.7594,55.7082,55.7509,13099.0
2020-12-17 13:45:00,65.28,65.31,65.27,65.3,12679.0,55.7509,55.7765,55.7423,55.768,12679.0
2020-12-17 13:50:00,65.29,65.35,65.26,65.33,15631.0,55.7594,55.8107,55.7338,55.7936,15631.0
2020-12-17 13:55:00,65.31,65.36,65.3,65.36,15519.0,55.7765,55.8192,55.768,55.8192,15519.0
2020-12-17 14:00:00,65.34,65.4,65.32,65.39,12195.0,55.8021,55.8534,55.785,55.8448,12195.0
2020-12-17 14:05:00,65.39,65.42,65.37,65.42,15080.0,55.8448,55.8704,55.8277,55.8704,15080.0
2020-12-17 14:10:00,65.42,65.44,65.38,65.44,9908.0,55.8704,55.8875,55.8363,55.8875,9908.0
2020-12-17 14:15:00,65.45,65.49,65.44,65.46,18125.0,55.8961,55.9302,55.8875,55.9046,18125.0
2020-12-17 14:20:00,65.46,65.49,65.44,65.46,9113.0,55.9046,55.9302,55.8875,55.9046,9113.0
2020-12-17 14:25:00,65.46,65.52,65.46,65.5,13204.0,55.9046,55.9559,55.9046,55.9388,13204.0
2020-12-17 14:30:00,65.5,65.52,65.47,65.47,17494.0,55.9388,55.9559,55.9132,55.9132,17494.0
2020-12-17 14:35:00,65.47,65.53,65.46,65.49,9630.0,55.9132,55.9644,55.9046,55.9302,9630.0
2020-12-17 14:40:00,65.49,65.53,65.47,65.51,12058.0,55.9302,55.9644,55.9132,55.9473,12058.0
2020-12-17 14:45:00,65.53,65.53,65.44,65.45,12219.0,55.9644,55.9644,55.8875,55.8961,12219.0
2020-12-17 14:50:00,65.45,65.5,65.42,65.46,20299.0,55.8961,55.9388,55.8704,55.9046,20299.0
2020-12-17 14:55:00,65.46,65.52,65.43,65.46,27363.0,55.9046,55.9559,55.879,55.9046,27363.0
2020-12-17 15:00:00,65.46,65.5,65.44,65.44,13483.0,55.9046,55.9388,55.8875,55.8875,13483.0
2020-12-17 15:05:00,65.42,65.45,65.42,65.44,19655.0,55.8704,55.8961,55.8704,55.8875,19655.0
2020-12-17 15:10:00,65.43,65.5,65.43,65.48,24742.0,55.879,55.9388,55.879,55.9217,24742.0
2020-12-17 15:15:00,65.49,65.53,65.46,65.53,25022.0,55.9302,55.9644,55.9046,55.9644,25022.0
2020-12-17 15:20:00,65.54,65.54,65.46,65.48,34478.0,55.9729,55.9729,55.9046,55.9217,34478.0
2020-12-17 15:25:00,65.47,65.48,65.41,65.43,16468.0,55.9132,55.9217,55.8619,55.879,16468.0
2020-12-17 15:30:00,65.42,65.44,65.36,65.36,26471.0,55.8704,55.8875,55.8192,55.8192,26471.0
2020-12-17 15:35:00,65.36,65.43,65.31,65.42,15568.0,55.8192,55.879,55.7765,55.8704,15568.0
2020-12-17 15:40:00,65.42,65.51,65.41,65.48,24355.0,55.8704,55.9473,55.8619,55.9217,24355.0
2020-12-17 15:45:00,65.48,65.49,65.41,65.43,22453.0,55.9217,55.9302,55.8619,55.879,22453.0
2020-12-17 15:50:00,65.44,65.47,65.38,65.41,44089.0,55.8875,55.9132,55.8363,55.8619,44089.0
2020-12-17 15:55:00,65.41,65.43,65.33,65.33,123252.0,55.8619,55.879,55.7936,55.7936,123252.0
2020-12-18 09:30:00,65.08,65.39,64.88,64.97,91298.0,55.5801,55.8448,55.4093,55.4861,91298.0
2020-12-18 09:35:00,64.9,65.04,64.82,64.84,19082.0,55.4264,55.5459,55.358,55.3751,19082.0
2020-12-18 09:40:00,64.85,65.06,64.75,64.77,14626.0,55.3837,55.563,55.2983,55.3153,14626.0
2020-12-18 09:45:00,64.81,64.91,64.75,64.87,34421.0,55.3495,55.4349,55.2983,55.4007,34421.0
2020-12-18 09:50:00,64.86,64.87,64.7,64.75,17736.0,55.3922,55.4007,55.2555,55.2983,17736.0
2020-12-18 09:55:00,64.7,64.83,64.7,64.83,15836.0,55.2555,55.3666,55.2555,55.3666,15836.0
2020-12-18 10:00:00,64.84,64.87,64.69,64.72,10993.0,55.3751,55.4007,55.247,55.2726,10993.0
2020-12-18 10:05:00,64.73,64.83,64.7,64.83,8033.0,55.2812,55.3666,55.2555,55.3666,8033.0
2020-12-18 10:10:00,64.83,64.91,64.78,64.91,11245.0,55.3666,55.4349,55.3239,55.4349,11245.0
2020-12-18 10:15:00,64.92,64.98,64.84,64.95,10274.0,55.4434,55.4947,55.3751,55.4691,10274.0
2020-12-18 10:20:00,64.95,65.0,64.93,64.99,16684.0,55.4691,55.5118,55.452,55.5032,16684.0
2020-12-18 10:25:00,65.0,65.01,64.79,64.82,12755.0,55.5118,55.5203,55.3324,55.358,12755.0
2020-12-18 10:30:00,64.86,64.87,64.78,64.78,17309.0,55.3922,55.4007,55.3239,55.3239,17309.0
2020-12-18 10:35:00,64.76,64.8,64.65,64.67,15114.0,55.3068,55.341,55.2128,55.2299,15114.0
2020-12-18 10:40:00,64.68,64.68,64.6,64.65,13430.0,55.2385,55.2385,55.1701,55.2128,13430.0
2020-12-18 10:45:00,64.65,64.68,64.53,64.53,21767.0,55.2128,55.2385,55.1104,55.1104,21767.0
2020-12-18 10:50:00,64.56,64.61,64.51,64.56,10789.0,55.136,55.1787,55.0933,55.136,10789.0
2020-12-18 10:55:00,64.58,64.63,64.51,64.54,19586.0,55.1531,55.1958,55.0933,55.1189,19586.0
2020-12-18 11:00:00,64.57,64.61,64.45,64.45,12319.0,55.1445,55.1787,55.042,55.042,12319.0
2020-12-18 11:05:00,64.45,64.66,64.39,64.62,16057.0,55.042,55.2214,54.9908,55.1872,16057.0
2020-12-18 11:10:00,64.64,64.64,64.48,64.5,10249.0,55.2043,55.2043,55.0677,55.0847,10249.0
2020-12-18 11:15:00,64.49,64.52,64.41,64.51,6876.0,55.0762,55.1018,55.0079,55.0933,6876.0
2020-12-18 11:20:00,64.5,64.55,64.5,64.52,6782.0,55.0847,55.1274,55.0847,55.1018,6782.0
2020-12-18 11:25:00,64.52,64.52,64.45,64.48,10598.0,55.1018,55.1018,55.042,55.0677,10598.0
2020-12-18 11:30:00,64.48,64.54,64.47,64.54,8094.0,55.0677,55.1189,55.0591,55.1189,8094.0
2020-12-18 11:35:00,64.54,64.54,64.43,64.47,11811.0,55.1189,55.1189,55.025,55.0591,11811.0
2020-12-18 11:40:00,64.44,64.47,64.4,64.47,4742.0,55.0335,55.0591,54.9993,55.0591,4742.0
2020-12-18 11:45:00,64.47,64.54,64.46,64.52,6764.0,55.0591,55.1189,55.0506,55.1018,6764.0
2020-12-18 11:50:00,64.52,64.57,64.49,64.57,18581.0,55.1018,55.1445,55.0762,55.1445,18581.0
2020-12-18 11:55:00,64.57,64.62,64.54,64.6,10038.0,55.1445,55.1872,55.1189,55.1701,10038.0
2020-12-18 12:00:00,64.59,64.6,64.55,64.59,18557.0,55.1616,55.1701,55.1274,55.1616,18557.0
2020-12-18 12:05:00,64.61,64.68,64.59,64.67,7578.0,55.1787,55.2385,55.1616,55.2299,7578.0
2020-12-18 12:10:00,64.66,64.73,64.65,64.73,6944.0,55.2214,55.2812,55.2128,55.2812,6944.0
2020-12-18 12:15:00,64.72,64.79,64.72,64.76,7282.0,55.2726,55.3324,55.2726,55.3068,7282.0
2020-12-18 12:20:00,64.76,64.78,64.73,64.76,7275.0,55.3068,55.3239,55.2812,55.3068,7275.0
2020-12-18 12:25:00,64.76,64.77,64.66,64.68,7459.0,55.3068,55.3153,55.2214,55.2385,7459.0
2020-12-18 12:30:00,64.7,64.7,64.63,64.67,6269.0,55.2555,55.2555,55.1958,55.2299,6269.0
2020-12-18 12:35:00,64.66,64.78,64.65,64.78,6394.0,55.2214,55.3239,55.2128,55.3239,6394.0
2020-12-18 12:40:00,64.78,64.83,64.75,64.75,6710.0,55.3239,55.3666,55.2983,55.2983,6710.0
2020-12-18 12:45:00,64.75,64.75,64.61,64.61,12619.0,55.2983,55.2983,55.1787,55.1787,12619.0
2020-12-18 12:50:00,64.62,64.69,64.61,64.61,10509.0,55.1872,55.247,55.1787,55.1787,10509.0
2020-12-18 12:55:00,64.61,64.62,64.54,64.54,9501.0,55.1787,55.1872,55.1189,55.1189,9501.0
2020-12-18 13:00:00,64.54,64.55,64.5,64.51,9399.0,55.1189,55.1274,55.0847,55.0933,9399.0
2020-12-18 13:05:00,64.52,64.53,64.49,64.51,8721.0,55.1018,55.1104,55.0762,55.0933,8721.0
2020-12-18 13:10:00,64.52,64.52,64.48,64.49,9294.0,55.1018,55.1018,55.0677,55.0762,9294.0
2020-12-18 13:15:00,64.5,64.5,64.42,64.47,6781.0,55.0847,55.0847,55.0164,55.0591,6781.0
2020-12-18 13:20:00,64.46,64.47,64.36,64.39,10638.0,55.0506,55.0591,54.9652,54.9908,10638.0
2020-12-18 13:25:00,64.39,64.44,64.36,64.37,15291.0,54.9908,55.0335,54.9652,54.9737,15291.0
2020-12-18 13:30:00,64.36,64.41,64.34,64.35,7532.0,54.9652,55.0079,54.9481,54.9566,7532.0
2020-12-18 13:35:00,64.36,64.38,64.32,64.33,16286.0,54.9652,54.9823,54.931,54.9396,16286.0
2020-12-18 13:40:00,64.32,64.4,64.31,64.39,12115.0,54.931,54.9993,54.9225,54.9908,12115.0
2020-12-18 13:45:00,64.39,64.4,64.33,64.36,12442.0,54.9908,54.9993,54.9396,54.9652,12442.0
2020-12-18 13:50:00,64.35,64.41,64.34,64.39,13825.0,54.9566,55.0079,54.9481,54.9908,13825.0
2020-12-18 13:55:00,64.39,64.4,64.28,64.33,15234.0,54.9908,54.9993,54.8969,54.9396,15234.0
2020-12-18 14:00:00,64.32,64.32,64.25,64.27,16740.0,54.931,54.931,54.8712,54.8883,16740.0
2020-12-18 14:05:00,64.28,64.32,64.26,64.28,12593.0,54.8969,54.931,54.8798,54.8969,12593.0
2020-12-18 14:10:00,64.28,64.29,64.24,64.28,13338.0,54.8969,54.9054,54.8627,54.8969,13338.0
2020-12-18 14:15:00,64.28,64.28,64.23,64.26,15166.0,54.8969,54.8969,54.8542,54.8798,15166.0
2020-12-18 14:20:00,64.26,64.33,64.26,64.28,10548.0,54.8798,54.9396,54.8798,54.8969,10548.0
2020-12-18 14:25:00,64.28,64.3,64.25,64.29,12569.0,54.8969,54.9139,54.8712,54.9054,12569.0
2020-12-18 14:30:00,64.29,64.37,64.28,64.37,11573.0,54.9054,54.9737,54.8969,54.9737,11573.0
2020-12-18 14:35:00,64.37,64.39,64.33,64.37,10559.0,54.9737,54.9908,54.9396,54.9737,10559.0
2020-12-18 14:40:00,64.37,64.41,64.33,64.35,16282.0,54.9737,55.0079,54.9396,54.9566,16282.0
2020-12-18 14:45:00,64.36,64.41,64.34,64.41,15049.0,54.9652,55.0079,54.9481,55.0079,15049.0
2020-12-18 14:50:00,64.4,64.42,64.36,64.39,17026.0,54.9993,55.0164,54.9652,54.9908,17026.0
2020-12-18 14:55:00,64.4,64.42,64.36,64.41,17250.0,54.9993,55.0164,54.9652,55.0079,17250.0
2020-12-18 15:00:00,64.41,64.44,64.23,64.26,20434.0,55.0079,55.0335,54.8542,54.8798,20434.0
2020-12-18 15:05:00,64.26,64.33,64.23,64.23,16646.0,54.8798,54.9396,54.8542,54.8542,16646.0
2020-12-18 15:10:00,64.25,64.28,64.2,64.25,19034.0,54.8712,54.8969,54.8285,54.8712,19034.0
2020-12-18 15:15:00,64.25,64.29,64.23,64.24,14157.0,54.8712,54.9054,54.8542,54.8627,14157.0
2020-12-18 15:20:00,64.24,64.28,64.08,64.09,32372.0,54.8627,54.8969,54.7261,54.7346,32372.0
2020-12-18 15:25:00,64.1,64.1,63.97,64.03,48838.0,54.7431,54.7431,54.6321,54.6834,48838.0
2020-12-18 15:30:00,64.03,64.03,63.94,64.0,30841.0,54.6834,54.6834,54.6065,54.6577,30841.0
2020-12-18 15:35:00,63.99,64.0,63.87,64.0,84388.0,54.6492,54.6577,54.5467,54.6577,84388.0
2020-12-18 15:40:00,64.0,64.31,63.98,64.3,84867.0,54.6577,54.9225,54.6406,54.9139,84867.0
2020-12-18 15:45:00,64.3,64.42,64.14,64.4,69745.0,54.9139,55.0164,54.7773,54.9993,69745.0
2020-12-18 15:50:00,64.39,64.4,63.98,64.27,132953.0,54.9908,54.9993,54.6406,54.8883,132953.0
2020-12-18 15:55:00,64.28,64.83,64.21,64.6,287356.0,54.8969,55.3666,54.8371,55.1701,287356.0
2020-12-21 09:30:00,63.76,64.07,63.26,63.27,100996.0,54.4528,54.7175,54.0258,54.0343,100996.0
2020-12-21 09:35:00,63.27,63.83,63.25,63.83,39096.0,54.0343,54.5125,54.0172,54.5125,39096.0
2020-12-21 09:40:00,63.8,63.98,63.66,63.77,28273.0,54.4869,54.6406,54.3674,54.4613,28273.0
2020-12-21 09:45:00,63.77,63.82,63.6,63.69,36214.0,54.4613,54.504,54.3161,54.393,36214.0
2020-12-21 09:50:00,63.66,63.9,63.66,63.78,50412.0,54.3674,54.5723,54.3674,54.4698,50412.0
2020-12-21 09:55:00,63.78,63.81,63.53,63.59,51060.0,54.4698,54.4955,54.2563,54.3076,51060.0
2020-12-21 10:00:00,63.55,63.59,63.23,63.3,55384.0,54.2734,54.3076,54.0001,54.0599,55384.0
2020-12-21 10:05:00,63.3,63.44,63.17,63.36,55541.0,54.0599,54.1795,53.9489,54.1112,55541.0
2020-12-21 10:10:00,63.33,63.33,62.98,62.98,41067.0,54.0855,54.0855,53.7866,53.7866,41067.0
2020-12-21 10:15:00,62.98,63.04,62.7,62.77,36928.0,53.7866,53.8379,53.5475,53.6073,36928.0
2020-12-21 10:20:00,62.75,63.1,62.74,63.06,16706.0,53.5902,53.8891,53.5817,53.8549,16706.0
2020-12-21 10:25:00,63.05,63.18,62.98,63.16,36552.0,53.8464,53.9574,53.7866,53.9403,36552.0
2020-12-21 10:30:00,63.17,63.38,63.07,63.38,21992.0,53.9489,54.1282,53.8635,54.1282,21992.0
2020-12-21 10:35:00,63.37,63.52,63.33,63.51,18799.0,54.1197,54.2478,54.0855,54.2393,18799.0
2020-12-21 10:40:00,63.51,63.65,63.48,63.6,14940.0,54.2393,54.3588,54.2136,54.3161,14940.0
2020-12-21 10:45:00,63.59,63.67,63.51,63.61,58829.0,54.3076,54.3759,54.2393,54.3247,58829.0
2020-12-21 10:50:00,63.6,63.82,63.58,63.82,35271.0,54.3161,54.504,54.299,54.504,35271.0
2020-12-21 10:55:00,63.83,64.02,63.83,63.97,24487.0,54.5125,54.6748,54.5125,54.6321,24487.0
2020-12-21 11:00:00,63.98,64.16,63.96,64.12,18504.0,54.6406,54.7944,54.6236,54.7602,18504.0
2020-12-21 11:05:00,64.09,64.16,64.06,64.14,7749.0,54.7346,54.7944,54.709,54.7773,7749.0
2020-12-21 11:10:00,64.13,64.27,64.1,64.25,14736.0,54.7688,54.8883,54.7431,54.8712,14736.0
2020-12-21 11:15:00,64.25,64.28,64.17,64.25,8750.0,54.8712,54.8969,54.8029,54.8712,8750.0
2020-12-21 11:20:00,64.27,64.37,64.27,64.36,14182.0,54.8883,54.9737,54.8883,54.9652,14182.0
2020-12-21 11:25:00,64.37,64.39,64.09,64.1,28542.0,54.9737,54.9908,54.7346,54.7431,28542.0
2020-12-21 11:30:00,64.11,64.25,64.03,64.05,18523.0,54.7517,54.8712,54.6834,54.7004,18523.0
2020-12-21 11:35:00,64.06,64.11,63.97,64.02,29972.0,54.709,54.7517,54.6321,54.6748,29972.0
2020-12-21 11:40:00,64.03,64.15,64.03,64.14,11797.0,54.6834,54.7858,54.6834,54.7773,11797.0
2020-12-21 11:45:00,64.16,64.26,64.15,64.21,12971.0,54.7944,54.8798,54.7858,54.8371,12971.0
2020-12-21 11:50:00,64.22,64.24,64.16,64.21,13635.0,54.8456,54.8627,54.7944,54.8371,13635.0
2020-12-21 11:55:00,64.21,64.22,64.13,64.19,9459.0,54.8371,54.8456,54.7688,54.82,9459.0
2020-12-21 12:00:00,64.22,64.34,64.22,64.33,10519.0,54.8456,54.9481,54.8456,54.9396,10519.0
2020-12-21 12:05:00,64.33,64.33,64.18,64.19,12674.0,54.9396,54.9396,54.8115,54.82,12674.0
2020-12-21 12:10:00,64.21,64.23,64.15,64.15,13568.0,54.8371,54.8542,54.7858,54.7858,13568.0
2020-12-21 12:15:00,64.15,64.17,64.08,64.14,19577.0,54.7858,54.8029,54.7261,54.7773,19577.0
2020-12-21 12:20:00,64.12,64.25,64.08,64.24,13698.0,54.7602,54.8712,54.7261,54.8627,13698.0
2020-12-21 12:25:00,64.23,64.33,64.23,64.32,12900.0,54.8542,54.9396,54.8542,54.931,12900.0
2020-12-21 12:30:00,64.31,64.44,64.31,64.36,13616.0,54.9225,55.0335,54.9225,54.9652,13616.0
2020-12-21 12:35:00,64.37,64.45,64.35,64.44,14450.0,54.9737,55.042,54.9566,55.0335,14450.0
2020-12-21 12:40:00,64.45,64.5,64.4,64.43,11246.0,55.042,55.0847,54.9993,55.025,11246.0
2020-12-21 12:45:00,64.43,64.56,64.43,64.56,11358.0,55.025,55.136,55.025,55.136,11358.0
2020-12-21 12:50:00,64.55,64.66,64.55,64.61,16850.0,55.1274,55.2214,55.1274,55.1787,16850.0
2020-12-21 12:55:00,64.63,64.65,64.59,64.59,17816.0,55.1958,55.2128,55.1616,55.1616,17816.0
2020-12-21 13:00:00,64.6,64.74,64.53,64.64,12582.0,55.1701,55.2897,55.1104,55.2043,12582.0
2020-12-21 13:05:00,64.64,64.65,64.6,64.61,7244.0,55.2043,55.2128,55.1701,55.1787,7244.0
2020-12-21 13:10:00,64.59,64.59,64.52,64.59,8150.0,55.1616,55.1616,55.1018,55.1616,8150.0
2020-12-21 13:15:00,64.62,64.66,64.58,64.58,8873.0,55.1872,55.2214,55.1531,55.1531,8873.0
2020-12-21 13:20:00,64.59,64.64,64.57,64.64,6312.0,55.1616,55.2043,55.1445,55.2043,6312.0
2020-12-21 13:25:00,64.63,64.63,64.53,64.53,19255.0,55.1958,55.1958,55.1104,55.1104,19255.0
2020-12-21 13:30:00,64.51,64.59,64.51,64.53,23373.0,55.0933,55.1616,55.0933,55.1104,23373.0
2020-12-21 13:35:00,64.55,64.58,64.52,64.55,13979.0,55.1274,55.1531,55.1018,55.1274,13979.0
2020-12-21 13:40:00,64.55,64.65,64.54,64.56,18878.0,55.1274,55.2128,55.1189,55.136,18878.0
2020-12-21 13:45:00,64.5,64.55,64.46,64.46,14083.0,55.0847,55.1274,55.0506,55.0506,14083.0
2020-12-21 13:50:00,64.48,64.55,64.47,64.53,7914.0,55.0677,55.1274,55.0591,55.1104,7914.0
2020-12-21 13:55:00,64.54,64.55,64.47,64.47,26715.0,55.1189,55.1274,55.0591,55.0591,26715.0
2020-12-21 14:00:00,64.46,64.48,64.4,64.43,15042.0,55.0506,55.0677,54.9993,55.025,15042.0
2020-12-21 14:05:00,64.44,64.44,64.31,64.36,20996.0,55.0335,55.0335,54.9225,54.9652,20996.0
2020-12-21 14:10:00,64.35,64.51,64.35,64.5,12710.0,54.9566,55.0933,54.9566,55.0847,12710.0
2020-12-21 14:15:00,64.49,64.52,64.41,64.43,14055.0,55.0762,55.1018,55.0079,55.025,14055.0
2020-12-21 14:20:00,64.42,64.52,64.42,64.46,7777.0,55.0164,55.1018,55.0164,55.0506,7777.0
2020-12-21 14:25:00,64.46,64.56,64.44,64.52,13500.0,55.0506,55.136,55.0335,55.1018,13500.0
2020-12-21 14:30:00,64.51,64.53,64.47,64.48,10373.0,55.0933,55.1104,55.0591,55.0677,10373.0
2020-12-21 14:35:00,64.47,64.53,64.43,64.43,22199.0,55.0591,55.1104,55.025,55.025,22199.0
2020-12-21 14:40:00,64.42,64.46,64.38,64.41,19208.0,55.0164,55.0506,54.9823,55.0079,19208.0
2020-12-21 14:45:00,64.41,64.46,64.4,64.42,9075.0,55.0079,55.0506,54.9993,55.0164,9075.0
2020-12-21 14:50:00,64.42,64.43,64.39,64.42,16127.0,55.0164,55.025,54.9908,55.0164,16127.0
2020-12-21 14:55:00,64.41,64.41,64.25,64.25,22719.0,55.0079,55.0079,54.8712,54.8712,22719.0
2020-12-21 15:00:00,64.26,64.27,64.21,64.26,22614.0,54.8798,54.8883,54.8371,54.8798,22614.0
2020-12-21 15:05:00,64.26,64.27,64.15,64.15,16938.0,54.8798,54.8883,54.7858,54.7858,16938.0
2020-12-21 15:10:00,64.16,64.28,64.12,64.26,23441.0,54.7944,54.8969,54.7602,54.8798,23441.0
2020-12-21 15:15:00,64.26,64.29,64.23,64.28,9133.0,54.8798,54.9054,54.8542,54.8969,9133.0
2020-12-21 15:20:00,64.29,64.3,64.21,64.24,12637.0,54.9054,54.9139,54.8371,54.8627,12637.0
2020-12-21 15:25:00,64.24,64.29,64.19,64.29,13245.0,54.8627,54.9054,54.82,54.9054,13245.0
2020-12-21 15:30:00,64.27,64.27,64.09,64.11,19129.0,54.8883,54.8883,54.7346,54.7517,19129.0
2020-12-21 15:35:00,64.13,64.35,64.12,64.31,26758.0,54.7688,54.9566,54.7602,54.9225,26758.0
2020-12-21 15:40:00,64.37,64.37,64.26,64.27,15773.0,54.9737,54.9737,54.8798,54.8883,15773.0
2020-12-21 15:45:00,64.26,64.38,64.26,64.35,33748.0,54.8798,54.9823,54.8798,54.9566,33748.0
2020-12-21 15:50:00,64.34,64.37,64.24,64.33,42866.0,54.9481,54.9737,54.8627,54.9396,42866.0
2020-12-21 15:55:00,64.32,64.45,64.2,64.45,95271.0,54.931,55.042,54.8285,55.042,95271.0
2020-12-22 09:30:00,64.46,64.91,64.42,64.91,59454.0,55.0506,55.4349,55.0164,55.4349,59454.0
2020-12-22 09:35:00,64.91,65.17,64.83,64.96,24753.0,55.4349,55.6569,55.3666,55.4776,24753.0
2020-12-22 09:40:00,64.92,64.94,64.55,64.65,37489.0,55.4434,55.4605,55.1274,55.2128,37489.0
2020-12-22 09:45:00,64.61,64.72,64.53,64.53,6490.0,55.1787,55.2726,55.1104,55.1104,6490.0
2020-12-22 09:50:00,64.5,64.51,64.42,64.42,6295.0,55.0847,55.0933,55.0164,55.0164,6295.0
2020-12-22 09:55:00,64.42,64.55,64.42,64.45,6251.0,55.0164,55.1274,55.0164,55.042,6251.0
2020-12-22 10:00:00,64.45,64.45,64.23,64.34,28812.0,55.042,55.042,54.8542,54.9481,28812.0
2020-12-22 10:05:00,64.33,64.52,64.32,64.45,12808.0,54.9396,55.1018,54.931,55.042,12808.0
2020-12-22 10:10:00,64.46,64.49,64.19,64.19,15398.0,55.0506,55.0762,54.82,54.82,15398.0
2020-12-22 10:15:00,64.19,64.33,64.18,64.29,14978.0,54.82,54.9396,54.8115,54.9054,14978.0
2020-12-22 10:20:00,64.33,64.55,64.31,64.54,12693.0,54.9396,55.1274,54.9225,55.1189,12693.0
2020-12-22 10:25:00,64.54,64.56,64.46,64.56,7276.0,55.1189,55.136,55.0506,55.136,7276.0
2020-12-22 10:30:00,64.6,64.71,64.59,64.71,9829.0,55.1701,55.2641,55.1616,55.2641,9829.0
2020-12-22 10:35:00,64.7,64.8,64.66,64.78,20053.0,55.2555,55.341,55.2214,55.3239,20053.0
2020-12-22 10:40:00,64.78,64.88,64.75,64.84,18705.0,55.3239,55.4093,55.2983,55.3751,18705.0
2020-12-22 10:45:00,64.83,64.99,64.79,64.79,19818.0,55.3666,55.5032,55.3324,55.3324,19818.0
2020-12-22 10:50:00,64.82,64.82,64.69,64.74,9919.0,55.358,55.358,55.247,55.2897,9919.0
2020-12-22 10:55:00,64.75,64.89,64.7,64.76,27209.0,55.2983,55.4178,55.2555,55.3068,27209.0
2020-12-22 11:00:00,64.79,64.8,64.7,64.73,8658.0,55.3324,55.341,55.2555,55.2812,8658.0
2020-12-22 11:05:00,64.74,64.88,64.74,64.85,7693.0,55.2897,55.4093,55.2897,55.3837,7693.0
2020-12-22 11:10:00,64.87,64.94,64.81,64.82,5978.0,55.4007,55.4605,55.3495,55.358,5978.0
2020-12-22 11:15:00,64.83,64.88,64.78,64.86,8435.0,55.3666,55.4093,55.3239,55.3922,8435.0
2020-12-22 11:20:00,64.86,64.88,64.74,64.81,9111.0,55.3922,55.4093,55.2897,55.3495,9111.0
2020-12-22 11:25:00,64.81,64.94,64.8,64.87,16047.0,55.3495,55.4605,55.341,55.4007,16047.0
2020-12-22 11:30:00,64.86,64.91,64.68,64.7,9997.0,55.3922,55.4349,55.2385,55.2555,9997.0
2020-12-22 11:35:00,64.7,64.7,64.5,64.5,5848.0,55.2555,55.2555,55.0847,55.0847,5848.0
2020-12-22 11:40:00,64.52,64.54,64.41,64.44,9216.0,55.1018,55.1189,55.0079,55.0335,9216.0
2020-12-22 11:45:00,64.44,64.65,64.39,64.64,21340.0,55.0335,55.2128,54.9908,55.2043,21340.0
2020-12-22 11:50:00,64.64,64.64,64.53,64.62,12045.0,55.2043,55.2043,55.1104,55.1872,12045.0
2020-12-22 11:55:00,64.59,64.64,64.56,64.63,5414.0,55.1616,55.2043,55.136,55.1958,5414.0
2020-12-22 12:00:00,64.64,64.73,64.62,64.65,11239.0,55.2043,55.2812,55.1872,55.2128,11239.0
2020-12-22 12:05:00,64.65,64.67,64.61,64.62,6582.0,55.2128,55.2299,55.1787,55.1872,6582.0
2020-12-22 12:10:00,64.61,64.7,64.6,64.7,6990.0,55.1787,55.2555,55.1701,55.2555,6990.0
2020-12-22 12:15:00,64.69,64.7,64.61,64.63,4850.0,55.247,55.2555,55.1787,55.1958,4850.0
2020-12-22 12:20:00,64.62,64.66,64.61,64.65,6505.0,55.1872,55.2214,55.1787,55.2128,6505.0
2020-12-22 12:25:00,64.65,64.68,64.63,64.63,5391.0,55.2128,55.2385,55.1958,55.1958,5391.0
2020-12-22 12:30:00,64.63,64.68,64.62,64.67,5041.0,55.1958,55.2385,55.1872,55.2299,5041.0
2020-12-22 12:35:00,64.67,64.77,64.67,64.76,10371.0,55.2299,55.3153,55.2299,55.3068,10371.0
2020-12-22 12:40:00,64.75,64.78,64.71,64.73,6772.0,55.2983,55.3239,55.2641,55.2812,6772.0
2020-12-22 12:45:00,64.69,64.77,64.67,64.77,5846.0,55.247,55.3153,55.2299,55.3153,5846.0
2020-12-22 12:50:00,64.76,64.77,64.71,64.71,7116.0,55.3068,55.3153,55.2641,55.2641,7116.0
2020-12-22 12:55:00,64.73,64.75,64.65,64.68,7144.0,55.2812,55.2983,55.2128,55.2385,7144.0
2020-12-22 13:00:00,64.69,64.71,64.64,64.65,6540.0,55.247,55.2641,55.2043,55.2128,6540.0
2020-12-22 13:05:00,64.67,64.68,64.59,64.61,9977.0,55.2299,55.2385,55.1616,55.1787,9977.0
2020-12-22 13:10:00,64.62,64.77,64.59,64.74,32788.0,55.1872,55.3153,55.1616,55.2897,32788.0
2020-12-22 13:15:00,64.7,64.79,64.7,64.79,5769.0,55.2555,55.3324,55.2555,55.3324,5769.0
2020-12-22 13:20:00,64.8,64.87,64.77,64.77,15798.0,55.341,55.4007,55.3153,55.3153,15798.0
2020-12-22 13:25:00,64.77,64.78,64.7,64.7,7658.0,55.3153,55.3239,55.2555,55.2555,7658.0
2020-12-22 13:30:00,64.71,64.77,64.69,64.69,7300.0,55.2641,55.3153,55.247,55.247,7300.0
2020-12-22 13:35:00,64.7,64.78,64.68,64.77,4044.0,55.2555,55.3239,55.2385,55.3153,4044.0
2020-12-22 13:40:00,64.77,64.77,64.69,64.7,5504.0,55.3153,55.3153,55.247,55.2555,5504.0
2020-12-22 13:45:00,64.71,64.76,64.7,64.71,5425.0,55.2641,55.3068,55.2555,55.2641,5425.0
2020-12-22 13:50:00,64.72,64.79,64.72,64.77,11227.0,55.2726,55.3324,55.2726,55.3153,11227.0
2020-12-22 13:55:00,64.78,64.81,64.77,64.77,6528.0,55.3239,55.3495,55.3153,55.3153,6528.0
2020-12-22 14:00:00,64.79,64.84,64.79,64.81,6463.0,55.3324,55.3751,55.3324,55.3495,6463.0
2020-12-22 14:05:00,64.81,64.81,64.72,64.76,6991.0,55.3495,55.3495,55.2726,55.3068,6991.0
2020-12-22 14:10:00,64.76,64.79,64.72,64.79,4021.0,55.3068,55.3324,55.2726,55.3324,4021.0
2020-12-22 14:15:00,64.78,64.86,64.76,64.85,7588.0,55.3239,55.3922,55.3068,55.3837,7588.0
2020-12-22 14:20:00,64.86,64.87,64.76,64.79,13593.0,55.3922,55.4007,55.3068,55.3324,13593.0
2020-12-22 14:25:00,64.79,64.81,64.76,64.79,4516.0,55.3324,55.3495,55.3068,55.3324,4516.0
2020-12-22 14:30:00,64.78,64.81,64.69,64.73,8437.0,55.3239,55.3495,55.247,55.2812,8437.0
2020-12-22 14:35:00,64.73,64.75,64.62,64.64,17011.0,55.2812,55.2983,55.1872,55.2043,17011.0
2020-12-22 14:40:00,64.63,64.67,64.58,64.63,8608.0,55.1958,55.2299,55.1531,55.1958,8608.0
2020-12-22 14:45:00,64.62,64.72,64.6,64.69,15075.0,55.1872,55.2726,55.1701,55.247,15075.0
2020-12-22 14:50:00,64.7,64.79,64.66,64.68,10278.0,55.2555,55.3324,55.2214,55.2385,10278.0
2020-12-22 14:55:00,64.67,64.78,64.67,64.75,5966.0,55.2299,55.3239,55.2299,55.2983,5966.0
2020-12-22 15:00:00,64.75,64.78,64.73,64.74,6297.0,55.2983,55.3239,55.2812,55.2897,6297.0
2020-12-22 15:05:00,64.74,64.74,64.68,64.69,6742.0,55.2897,55.2897,55.2385,55.247,6742.0
2020-12-22 15:10:00,64.67,64.71,64.63,64.71,4771.0,55.2299,55.2641,55.1958,55.2641,4771.0
2020-12-22 15:15:00,64.7,64.74,64.69,64.72,6537.0,55.2555,55.2897,55.247,55.2726,6537.0
2020-12-22 15:20:00,64.73,64.79,64.71,64.74,12563.0,55.2812,55.3324,55.2641,55.2897,12563.0
2020-12-22 15:25:00,64.74,64.78,64.66,64.71,12366.0,55.2897,55.3239,55.2214,55.2641,12366.0
2020-12-22 15:30:00,64.72,64.88,64.72,64.81,23896.0,55.2726,55.4093,55.2726,55.3495,23896.0
2020-12-22 15:35:00,64.81,64.84,64.76,64.76,15101.0,55.3495,55.3751,55.3068,55.3068,15101.0
2020-12-22 15:40:00,64.77,64.82,64.75,64.81,21215.0,55.3153,55.358,55.2983,55.3495,21215.0
2020-12-22 15:45:00,64.82,64.85,64.76,64.76,30500.0,55.358,55.3837,55.3068,55.3068,30500.0
2020-12-22 15:50:00,64.77,64.79,64.7,64.76,27011.0,55.3153,55.3324,55.2555,55.3068,27011.0
2020-12-22 15:55:00,64.76,64.84,64.7,64.83,77606.0,55.3068,55.3751,55.2555,55.3666,77606.0
2020-12-23 09:30:00,64.78,65.37,64.58,65.27,80743.0,55.3239,55.8277,55.1531,55.7423,80743.0
2020-12-23 09:35:00,65.23,65.25,64.99,65.04,8570.0,55.7082,55.7253,55.5032,55.5459,8570.0
2020-12-23 09:40:00,65.07,65.24,65.02,65.02,8673.0,55.5715,55.7167,55.5288,55.5288,8673.0
2020-12-23 09:45:00,65.06,65.06,64.91,65.02,8427.0,55.563,55.563,55.4349,55.5288,8427.0
2020-12-23 09:50:00,65.01,65.15,65.01,65.13,7445.0,55.5203,55.6399,55.5203,55.6228,7445.0
2020-12-23 09:55:00,65.1,65.12,64.98,65.1,12754.0,55.5972,55.6142,55.4947,55.5972,12754.0
2020-12-23 10:00:00,65.14,65.28,65.09,65.28,11101.0,55.6313,55.7509,55.5886,55.7509,11101.0
2020-12-23 10:05:00,65.26,65.28,65.07,65.13,7008.0,55.7338,55.7509,55.5715,55.6228,7008.0
2020-12-23 10:10:00,65.13,65.18,65.06,65.18,6334.0,55.6228,55.6655,55.563,55.6655,6334.0
2020-12-23 10:15:00,65.18,65.18,65.04,65.12,19313.0,55.6655,55.6655,55.5459,55.6142,19313.0
2020-12-23 10:20:00,65.13,65.13,65.0,65.03,5263.0,55.6228,55.6228,55.5118,55.5374,5263.0
2020-12-23 10:25:00,65.05,65.19,65.02,65.19,19225.0,55.5545,55.674,55.5288,55.674,19225.0
2020-12-23 10:30:00,65.2,65.28,65.19,65.25,16802.0,55.6826,55.7509,55.674,55.7253,16802.0
2020-12-23 10:35:00,65.24,65.27,65.19,65.25,13956.0,55.7167,55.7423,55.674,55.7253,13956.0
2020-12-23 10:40:00,65.24,65.26,65.19,65.22,9997.0,55.7167,55.7338,55.674,55.6996,9997.0
2020-12-23 10:45:00,65.22,65.23,65.14,65.19,9841.0,55.6996,55.7082,55.6313,55.674,9841.0
2020-12-23 10:50:00,65.19,65.23,65.14,65.18,16786.0,55.674,55.7082,55.6313,55.6655,16786.0
2020-12-23 10:55:00,65.19,65.35,65.18,65.3,12169.0,55.674,55.8107,55.6655,55.768,12169.0
2020-12-23 11:00:00,65.26,65.27,65.2,65.23,6431.0,55.7338,55.7423,55.6826,55.7082,6431.0
2020-12-23 11:05:00,65.23,65.41,65.23,65.41,16021.0,55.7082,55.8619,55.7082,55.8619,16021.0
2020-12-23 11:10:00,65.4,65.48,65.4,65.47,14189.0,55.8534,55.9217,55.8534,55.9132,14189.0
2020-12-23 11:15:00,65.47,65.58,65.45,65.54,35157.0,55.9132,56.0071,55.8961,55.9729,35157.0
2020-12-23 11:20:00,65.56,65.64,65.55,65.62,13520.0,55.99,56.0583,55.9815,56.0413,13520.0
2020-12-23 11:25:00,65.63,65.65,65.55,65.57,10565.0,56.0498,56.0669,55.9815,55.9986,10565.0
2020-12-23 11:30:00,65.57,65.58,65.51,65.52,5303.0,55.9986,56.0071,55.9473,55.9559,5303.0
2020-12-23 11:35:00,65.53,65.6,65.5,65.59,12624.0,55.9644,56.0242,55.9388,56.0156,12624.0
2020-12-23 11:40:00,65.59,65.61,65.52,65.54,6805.0,56.0156,56.0327,55.9559,55.9729,6805.0
2020-12-23 11:45:00,65.54,65.56,65.51,65.53,5884.0,55.9729,55.99,55.9473,55.9644,5884.0
2020-12-23 11:50:00,65.53,65.58,65.5,65.58,9509.0,55.9644,56.0071,55.9388,56.0071,9509.0
2020-12-23 11:55:00,65.59,65.63,65.57,65.58,6453.0,56.0156,56.0498,55.9986,56.0071,6453.0
2020-12-23 12:00:00,65.58,65.62,65.56,65.61,9029.0,56.0071,56.0413,55.99,56.0327,9029.0
2020-12-23 12:05:00,65.62,65.68,65.56,65.57,23014.0,56.0413,56.0925,55.99,55.9986,23014.0
2020-12-23 12:10:00,65.55,65.61,65.54,65.61,4358.0,55.9815,56.0327,55.9729,56.0327,4358.0
2020-12-23 12:15:00,65.6,65.67,65.59,65.65,7768.0,56.0242,56.084,56.0156,56.0669,7768.0
2020-12-23 12:20:00,65.64,65.65,65.6,65.62,13784.0,56.0583,56.0669,56.0242,56.0413,13784.0
2020-12-23 12:25:00,65.64,65.66,65.63,65.66,10121.0,56.0583,56.0754,56.0498,56.0754,10121.0
2020-12-23 12:30:00,65.66,65.69,65.64,65.69,8167.0,56.0754,56.101,56.0583,56.101,8167.0
2020-12-23 12:35:00,65.68,65.68,65.63,65.64,9728.0,56.0925,56.0925,56.0498,56.0583,9728.0
2020-12-23 12:40:00,65.65,65.69,65.64,65.69,6336.0,56.0669,56.101,56.0583,56.101,6336.0
2020-12-23 12:45:00,65.66,65.69,65.63,65.67,5090.0,56.0754,56.101,56.0498,56.084,5090.0
2020-12-23 12:50:00,65.67,65.71,65.67,65.7,8073.0,56.084,56.1181,56.084,56.1096,8073.0
2020-12-23 12:55:00,65.69,65.7,65.67,65.69,10127.0,56.101,56.1096,56.084,56.101,10127.0
2020-12-23 13:00:00,65.69,65.69,65.61,65.63,7964.0,56.101,56.101,56.0327,56.0498,7964.0
2020-12-23 13:05:00,65.62,65.63,65.6,65.61,4706.0,56.0413,56.0498,56.0242,56.0327,4706.0
2020-12-23 13:10:00,65.6,65.64,65.6,65.63,6389.0,56.0242,56.0583,56.0242,56.0498,6389.0
2020-12-23 13:15:00,65.64,65.66,65.63,65.65,6509.0,56.0583,56.0754,56.0498,56.0669,6509.0
2020-12-23 13:20:00,65.65,65.73,65.64,65.69,9257.0,56.0669,56.1352,56.0583,56.101,9257.0
2020-12-23 13:25:00,65.68,65.68,65.64,65.66,8325.0,56.0925,56.0925,56.0583,56.0754,8325.0
2020-12-23 13:30:00,65.66,65.66,65.62,65.65,5548.0,56.0754,56.0754,56.0413,56.0669,5548.0
2020-12-23 13:35:00,65.64,65.68,65.64,65.68,19519.0,56.0583,56.0925,56.0583,56.0925,19519.0
2020-12-23 13:40:00,65.67,65.71,65.66,65.68,26121.0,56.084,56.1181,56.0754,56.0925,26121.0
2020-12-23 13:45:00,65.67,65.68,65.63,65.67,8652.0,56.084,56.0925,56.0498,56.084,8652.0
2020-12-23 13:50:00,65.67,65.69,65.65,65.69,8560.0,56.084,56.101,56.0669,56.101,8560.0
2020-12-23 13:55:00,65.68,65.69,65.66,65.68,10164.0,56.0925,56.101,56.0754,56.0925,10164.0
2020-12-23 14:00:00,65.68,65.72,65.68,65.7,7026.0,56.0925,56.1267,56.0925,56.1096,7026.0
2020-12-23 14:05:00,65.71,65.73,65.7,65.7,6745.0,56.1181,56.1352,56.1096,56.1096,6745.0
2020-12-23 14:10:00,65.69,65.69,65.62,65.64,15531.0,56.101,56.101,56.0413,56.0583,15531.0
2020-12-23 14:15:00,65.63,65.65,65.62,65.65,10684.0,56.0498,56.0669,56.0413,56.0669,10684.0
2020-12-23 14:20:00,65.64,65.65,65.59,65.6,19151.0,56.0583,56.0669,56.0156,56.0242,19151.0
2020-12-23 14:25:00,65.61,65.61,65.48,65.52,21061.0,56.0327,56.0327,55.9217,55.9559,21061.0
2020-12-23 14:30:00,65.53,65.56,65.47,65.49,11014.0,55.9644,55.99,55.9132,55.9302,11014.0
2020-12-23 14:35:00,65.48,65.53,65.47,65.53,27129.0,55.9217,55.9644,55.9132,55.9644,27129.0
2020-12-23 14:40:00,65.52,65.58,65.51,65.55,11467.0,55.9559,56.0071,55.9473,55.9815,11467.0
2020-12-23 14:45:00,65.54,65.59,65.53,65.58,7910.0,55.9729,56.0156,55.9644,56.0071,7910.0
2020-12-23 14:50:00,65.58,65.59,65.54,65.55,9139.0,56.0071,56.0156,55.9729,55.9815,9139.0
2020-12-23 14:55:00,65.55,65.57,65.51,65.51,15008.0,55.9815,55.9986,55.9473,55.9473,15008.0
2020-12-23 15:00:00,65.51,65.51,65.42,65.43,8289.0,55.9473,55.9473,55.8704,55.879,8289.0
2020-12-23 15:05:00,65.42,65.46,65.42,65.43,11101.0,55.8704,55.9046,55.8704,55.879,11101.0
2020-12-23 15:10:00,65.44,65.45,65.37,65.45,12340.0,55.8875,55.8961,55.8277,55.8961,12340.0
2020-12-23 15:15:00,65.45,65.54,65.45,65.51,19651.0,55.8961,55.9729,55.8961,55.9473,19651.0
2020-12-23 15:20:00,65.49,65.51,65.41,65.44,34223.0,55.9302,55.9473,55.8619,55.8875,34223.0
2020-12-23 15:25:00,65.46,65.48,65.43,65.43,7052.0,55.9046,55.9217,55.879,55.879,7052.0
2020-12-23 15:30:00,65.43,65.46,65.35,65.4,19201.0,55.879,55.9046,55.8107,55.8534,19201.0
2020-12-23 15:35:00,65.4,65.42,65.32,65.37,11112.0,55.8534,55.8704,55.785,55.8277,11112.0
2020-12-23 15:40:00,65.35,65.37,65.25,65.37,19774.0,55.8107,55.8277,55.7253,55.8277,19774.0
2020-12-23 15:45:00,65.36,65.37,65.31,65.34,15852.0,55.8192,55.8277,55.7765,55.8021,15852.0
2020-12-23 15:50:00,65.32,65.33,65.2,65.27,33920.0,55.785,55.7936,55.6826,55.7423,33920.0
2020-12-23 15:55:00,65.27,65.28,65.05,65.05,88616.0,55.7423,55.7509,55.5545,55.5545,88616.0
2020-12-24 09:30:00,65.0,65.2,64.84,65.1,34166.0,55.5118,55.6826,55.3751,55.5972,34166.0
2020-12-24 09:35:00,65.11,65.15,64.79,64.94,15060.0,55.6057,55.6399,55.3324,55.4605,15060.0
2020-12-24 09:40:00,64.85,64.93,64.66,64.73,6916.0,55.3837,55.452,55.2214,55.2812,6916.0
2020-12-24 09:45:00,64.75,64.97,64.75,64.96,10046.0,55.2983,55.4861,55.2983,55.4776,10046.0
2020-12-24 09:50:00,64.98,65.02,64.89,64.92,7197.0,55.4947,55.5288,55.4178,55.4434,7197.0
2020-12-24 09:55:00,64.89,64.97,64.89,64.92,5616.0,55.4178,55.4861,55.4178,55.4434,5616.0
2020-12-24 10:00:00,64.94,65.01,64.82,64.85,15113.0,55.4605,55.5203,55.358,55.3837,15113.0
2020-12-24 10:05:00,64.85,65.0,64.77,64.92,6452.0,55.3837,55.5118,55.3153,55.4434,6452.0
2020-12-24 10:10:00,64.87,65.05,64.83,64.96,20216.0,55.4007,55.5545,55.3666,55.4776,20216.0
2020-12-24 10:15:00,64.98,65.09,64.95,65.04,12450.0,55.4947,55.5886,55.4691,55.5459,12450.0
2020-12-24 10:20:00,65.08,65.15,65.01,65.02,13403.0,55.5801,55.6399,55.5203,55.5288,13403.0
2020-12-24 10:25:00,65.05,65.09,65.02,65.08,7622.0,55.5545,55.5886,55.5288,55.5801,7622.0
2020-12-24 10:30:00,65.09,65.15,65.07,65.14,7912.0,55.5886,55.6399,55.5715,55.6313,7912.0
2020-12-24 10:35:00,65.15,65.19,65.09,65.13,9873.0,55.6399,55.674,55.5886,55.6228,9873.0
2020-12-24 10:40:00,65.15,65.17,65.1,65.13,8606.0,55.6399,55.6569,55.5972,55.6228,8606.0
2020-12-24 10:45:00,65.13,65.14,65.03,65.04,11385.0,55.6228,55.6313,55.5374,55.5459,11385.0
2020-12-24 10:50:00,65.03,65.11,65.03,65.09,3118.0,55.5374,55.6057,55.5374,55.5886,3118.0
2020-12-24 10:55:00,65.1,65.15,65.07,65.1,10307.0,55.5972,55.6399,55.5715,55.5972,10307.0
2020-12-24 11:00:00,65.08,65.08,64.96,64.98,8956.0,55.5801,55.5801,55.4776,55.4947,8956.0
2020-12-24 11:05:00,64.98,65.04,64.95,65.02,9516.0,55.4947,55.5459,55.4691,55.5288,9516.0
2020-12-24 11:10:00,65.02,65.03,64.96,64.98,5253.0,55.5288,55.5374,55.4776,55.4947,5253.0
2020-12-24 11:15:00,64.97,64.98,64.89,64.89,8521.0,55.4861,55.4947,55.4178,55.4178,8521.0
2020-12-24 11:20:00,64.9,64.9,64.77,64.77,9679.0,55.4264,55.4264,55.3153,55.3153,9679.0
2020-12-24 11:25:00,64.77,64.85,64.75,64.75,11879.0,55.3153,55.3837,55.2983,55.2983,11879.0
2020-12-24 11:30:00,64.75,64.79,64.7,64.76,14311.0,55.2983,55.3324,55.2555,55.3068,14311.0
2020-12-24 11:35:00,64.76,64.78,64.71,64.71,8044.0,55.3068,55.3239,55.2641,55.2641,8044.0
2020-12-24 11:40:00,64.74,64.75,64.7,64.72,6283.0,55.2897,55.2983,55.2555,55.2726,6283.0
2020-12-24 11:45:00,64.7,64.73,64.64,64.66,10395.0,55.2555,55.2812,55.2043,55.2214,10395.0
2020-12-24 11:50:00,64.65,64.71,64.65,64.7,12069.0,55.2128,55.2641,55.2128,55.2555,12069.0
2020-12-24 11:55:00,64.69,64.73,64.68,64.69,8140.0,55.247,55.2812,55.2385,55.247,8140.0
2020-12-24 12:00:00,64.69,64.7,64.65,64.65,9988.0,55.247,55.2555,55.2128,55.2128,9988.0
2020-12-24 12:05:00,64.66,64.73,64.66,64.73,5444.0,55.2214,55.2812,55.2214,55.2812,5444.0
2020-12-24 12:10:00,64.73,64.82,64.71,64.82,5381.0,55.2812,55.358,55.2641,55.358,5381.0
2020-12-24 12:15:00,64.83,64.83,64.75,64.76,6129.0,55.3666,55.3666,55.2983,55.3068,6129.0
2020-12-24 12:20:00,64.74,64.76,64.69,64.74,8309.0,55.2897,55.3068,55.247,55.2897,8309.0
2020-12-24 12:25:00,64.73,64.77,64.71,64.77,6168.0,55.2812,55.3153,55.2641,55.3153,6168.0
2020-12-24 12:30:00,64.77,64.8,64.71,64.8,9034.0,55.3153,55.341,55.2641,55.341,9034.0
2020-12-24 12:35:00,64.79,64.85,64.76,64.8,18446.0,55.3324,55.3837,55.3068,55.341,18446.0
2020-12-24 12:40:00,64.8,64.94,64.77,64.85,14971.0,55.341,55.4605,55.3153,55.3837,14971.0
2020-12-24 12:45:00,64.82,64.87,64.81,64.86,6353.0,55.358,55.4007,55.3495,55.3922,6353.0
2020-12-24 12:50:00,64.86,64.95,64.85,64.87,13607.0,55.3922,55.4691,55.3837,55.4007,13607.0
2020-12-24 12:55:00,64.89,65.0,64.86,65.0,32001.0,55.4178,55.5118,55.3922,55.5118,32001.0
2020-12-28 09:30:00,65.4,65.44,64.92,64.95,51611.0,55.8534,55.8875,55.4434,55.4691,51611.0
2020-12-28 09:35:00,64.95,65.05,64.88,64.99,14232.0,55.4691,55.5545,55.4093,55.5032,14232.0
2020-12-28 09:40:00,64.88,65.0,64.84,64.94,11527.0,55.4093,55.5118,55.3751,55.4605,11527.0
2020-12-28 09:45:00,64.93,64.93,64.68,64.8,10235.0,55.452,55.452,55.2385,55.341,10235.0
2020-12-28 09:50:00,64.78,65.13,64.78,65.13,11920.0,55.3239,55.6228,55.3239,55.6228,11920.0
2020-12-28 09:55:00,65.16,65.16,65.02,65.08,9819.0,55.6484,55.6484,55.5288,55.5801,9819.0
2020-12-28 10:00:00,65.09,65.2,65.06,65.08,7801.0,55.5886,55.6826,55.563,55.5801,7801.0
2020-12-28 10:05:00,65.12,65.12,64.99,65.05,11218.0,55.6142,55.6142,55.5032,55.5545,11218.0
2020-12-28 10:10:00,65.06,65.15,65.06,65.1,4097.0,55.563,55.6399,55.563,55.5972,4097.0
2020-12-28 10:15:00,65.08,65.11,65.05,65.06,4192.0,55.5801,55.6057,55.5545,55.563,4192.0
2020-12-28 10:20:00,65.05,65.16,65.04,65.15,5392.0,55.5545,55.6484,55.5459,55.6399,5392.0
2020-12-28 10:25:00,65.16,65.2,65.08,65.08,5795.0,55.6484,55.6826,55.5801,55.5801,5795.0
2020-12-28 10:30:00,65.08,65.13,65.06,65.06,3451.0,55.5801,55.6228,55.563,55.563,3451.0
2020-12-28 10:35:00,65.1,65.1,65.0,65.0,5202.0,55.5972,55.5972,55.5118,55.5118,5202.0
2020-12-28 10:40:00,64.99,65.0,64.86,64.87,8599.0,55.5032,55.5118,55.3922,55.4007,8599.0
2020-12-28 10:45:00,64.87,64.92,64.78,64.81,10011.0,55.4007,55.4434,55.3239,55.3495,10011.0
2020-12-28 10:50:00,64.8,65.0,64.8,64.97,22055.0,55.341,55.5118,55.341,55.4861,22055.0
2020-12-28 10:55:00,64.95,65.0,64.94,64.96,25635.0,55.4691,55.5118,55.4605,55.4776,25635.0
2020-12-28 11:00:00,64.94,64.98,64.88,64.95,16118.0,55.4605,55.4947,55.4093,55.4691,16118.0
2020-12-28 11:05:00,64.95,65.0,64.93,64.96,8916.0,55.4691,55.5118,55.452,55.4776,8916.0
2020-12-28 11:10:00,64.97,64.99,64.93,64.98,16037.0,55.4861,55.5032,55.452,55.4947,16037.0
2020-12-28 11:15:00,64.99,65.08,64.94,65.08,10635.0,55.5032,55.5801,55.4605,55.5801,10635.0
2020-12-28 11:20:00,65.07,65.1,65.04,65.06,6837.0,55.5715,55.5972,55.5459,55.563,6837.0
2020-12-28 11:25:00,65.04,65.06,64.98,65.05,4332.0,55.5459,55.563,55.4947,55.5545,4332.0
2020-12-28 11:30:00,65.04,65.06,65.01,65.06,3333.0,55.5459,55.563,55.5203,55.563,3333.0
2020-12-28 11:35:00,65.05,65.06,64.96,64.98,4505.0,55.5545,55.563,55.4776,55.4947,4505.0
2020-12-28 11:40:00,64.96,65.0,64.95,64.98,9987.0,55.4776,55.5118,55.4691,55.4947,9987.0
2020-12-28 11:45:00,64.98,65.05,64.98,65.04,3585.0,55.4947,55.5545,55.4947,55.5459,3585.0
2020-12-28 11:50:00,65.02,65.02,64.83,64.85,7252.0,55.5288,55.5288,55.3666,55.3837,7252.0
2020-12-28 11:55:00,64.84,64.84,64.76,64.78,8657.0,55.3751,55.3751,55.3068,55.3239,8657.0
2020-12-28 12:00:00,64.79,64.8,64.73,64.79,7403.0,55.3324,55.341,55.2812,55.3324,7403.0
2020-12-28 12:05:00,64.79,64.79,64.75,64.76,6018.0,55.3324,55.3324,55.2983,55.3068,6018.0
2020-12-28 12:10:00,64.77,64.77,64.69,64.76,9255.0,55.3153,55.3153,55.247,55.3068,9255.0
2020-12-28 12:15:00,64.76,64.77,64.73,64.75,6714.0,55.3068,55.3153,55.2812,55.2983,6714.0
2020-12-28 12:20:00,64.74,64.8,64.74,64.79,10245.0,55.2897,55.341,55.2897,55.3324,10245.0
2020-12-28 12:25:00,64.81,64.84,64.78,64.78,8106.0,55.3495,55.3751,55.3239,55.3239,8106.0
2020-12-28 12:30:00,64.78,64.79,64.71,64.72,6296.0,55.3239,55.3324,55.2641,55.2726,6296.0
2020-12-28 12:35:00,64.7,64.74,64.7,64.73,6870.0,55.2555,55.2897,55.2555,55.2812,6870.0
2020-12-28 12:40:00,64.72,64.73,64.66,64.66,9309.0,55.2726,55.2812,55.2214,55.2214,9309.0
2020-12-28 12:45:00,64.67,64.73,64.66,64.72,12465.0,55.2299,55.2812,55.2214,55.2726,12465.0
2020-12-28 12:50:00,64.71,64.71,64.61,64.64,7361.0,55.2641,55.2641,55.1787,55.2043,7361.0
2020-12-28 12:55:00,64.63,64.63,64.55,64.58,13349.0,55.1958,55.1958,55.1274,55.1531,13349.0
2020-12-28 13:00:00,64.57,64.6,64.56,64.59,8442.0,55.1445,55.1701,55.136,55.1616,8442.0
2020-12-28 13:05:00,64.6,64.61,64.57,64.58,12337.0,55.1701,55.1787,55.1445,55.1531,12337.0
2020-12-28 13:10:00,64.57,64.68,64.55,64.66,14291.0,55.1445,55.2385,55.1274,55.2214,14291.0
2020-12-28 13:15:00,64.66,64.69,64.65,64.67,10126.0,55.2214,55.247,55.2128,55.2299,10126.0
2020-12-28 13:20:00,64.68,64.72,64.68,64.71,15900.0,55.2385,55.2726,55.2385,55.2641,15900.0
2020-12-28 13:25:00,64.74,64.77,64.73,64.74,12473.0,55.2897,55.3153,55.2812,55.2897,12473.0
2020-12-28 13:30:00,64.74,64.82,64.74,64.78,13213.0,55.2897,55.358,55.2897,55.3239,13213.0
2020-12-28 13:35:00,64.78,64.85,64.77,64.85,10265.0,55.3239,55.3837,55.3153,55.3837,10265.0
2020-12-28 13:40:00,64.83,64.83,64.77,64.8,7300.0,55.3666,55.3666,55.3153,55.341,7300.0
2020-12-28 13:45:00,64.8,64.85,64.79,64.84,4380.0,55.341,55.3837,55.3324,55.3751,4380.0
2020-12-28 13:50:00,64.84,64.89,64.84,64.87,6903.0,55.3751,55.4178,55.3751,55.4007,6903.0
2020-12-28 13:55:00,64.88,64.9,64.87,64.88,5570.0,55.4093,55.4264,55.4007,55.4093,5570.0
2020-12-28 14:00:00,64.89,64.89,64.86,64.89,6725.0,55.4178,55.4178,55.3922,55.4178,6725.0
2020-12-28 14:05:00,64.9,64.95,64.9,64.92,4115.0,55.4264,55.4691,55.4264,55.4434,4115.0
2020-12-28 14:10:00,64.92,64.98,64.91,64.97,5491.0,55.4434,55.4947,55.4349,55.4861,5491.0
2020-12-28 14:15:00,64.97,64.98,64.9,64.92,7653.0,55.4861,55.4947,55.4264,55.4434,7653.0
2020-12-28 14:20:00,64.9,64.97,64.9,64.95,15571.0,55.4264,55.4861,55.4264,55.4691,15571.0
2020-12-28 14:25:00,64.94,64.94,64.85,64.85,9006.0,55.4605,55.4605,55.3837,55.3837,9006.0
2020-12-28 14:30:00,64.85,64.89,64.84,64.88,7659.0,55.3837,55.4178,55.3751,55.4093,7659.0
2020-12-28 14:35:00,64.88,64.89,64.86,64.86,3261.0,55.4093,55.4178,55.3922,55.3922,3261.0
2020-12-28 14:40:00,64.87,64.88,64.83,64.87,7717.0,55.4007,55.4093,55.3666,55.4007,7717.0
2020-12-28 14:45:00,64.86,64.88,64.82,64.84,18042.0,55.3922,55.4093,55.358,55.3751,18042.0
2020-12-28 14:50:00,64.83,64.84,64.76,64.76,8293.0,55.3666,55.3751,55.3068,55.3068,8293.0
2020-12-28 14:55:00,64.76,64.77,64.73,64.76,9854.0,55.3068,55.3153,55.2812,55.3068,9854.0
2020-12-28 15:00:00,64.75,64.82,64.73,64.8,5362.0,55.2983,55.358,55.2812,55.341,5362.0
2020-12-28 15:05:00,64.81,64.86,64.8,64.81,12237.0,55.3495,55.3922,55.341,55.3495,12237.0
2020-12-28 15:10:00,64.79,64.87,64.79,64.84,6146.0,55.3324,55.4007,55.3324,55.3751,6146.0
2020-12-28 15:15:00,64.84,64.96,64.84,64.91,5696.0,55.3751,55.4776,55.3751,55.4349,5696.0
2020-12-28 15:20:00,64.89,64.94,64.88,64.92,9824.0,55.4178,55.4605,55.4093,55.4434,9824.0
2020-12-28 15:25:00,64.92,64.96,64.9,64.9,13045.0,55.4434,55.4776,55.4264,55.4264,13045.0
2020-12-28 15:30:00,64.89,64.9,64.8,64.82,12139.0,55.4178,55.4264,55.341,55.358,12139.0
2020-12-28 15:35:00,64.84,64.85,64.73,64.73,8939.0,55.3751,55.3837,55.2812,55.2812,8939.0
2020-12-28 15:40:00,64.74,64.79,64.7,64.76,14369.0,55.2897,55.3324,55.2555,55.3068,14369.0
2020-12-28 15:45:00,64.76,64.83,64.76,64.8,28374.0,55.3068,55.3666,55.3068,55.341,28374.0
2020-12-28 15:50:00,64.81,64.86,64.78,64.84,39716.0,55.3495,55.3922,55.3239,55.3751,39716.0
2020-12-28 15:55:00,64.84,64.86,64.66,64.66,89167.0,55.3751,55.3922,55.2214,55.2214,89167.0
2020-12-29 09:30:00,65.0,65.18,64.72,64.79,46309.0,55.5118,55.6655,55.2726,55.3324,46309.0
2020-12-29 09:35:00,64.83,64.97,64.78,64.94,8406.0,55.3666,55.4861,55.3239,55.4605,8406.0
2020-12-29 09:40:00,64.85,64.88,64.73,64.78,12199.0,55.3837,55.4093,55.2812,55.3239,12199.0
2020-12-29 09:45:00,64.86,65.07,64.86,64.89,5845.0,55.3922,55.5715,55.3922,55.4178,5845.0
2020-12-29 09:50:00,64.9,64.9,64.63,64.7,11110.0,55.4264,55.4264,55.1958,55.2555,11110.0
2020-12-29 09:55:00,64.7,64.7,64.44,64.55,13374.0,55.2555,55.2555,55.0335,55.1274,13374.0
2020-12-29 10:00:00,64.6,64.6,64.46,64.53,21597.0,55.1701,55.1701,55.0506,55.1104,21597.0
2020-12-29 10:05:00,64.53,64.54,64.27,64.36,11897.0,55.1104,55.1189,54.8883,54.9652,11897.0
2020-12-29 10:10:00,64.38,64.38,64.16,64.25,11318.0,54.9823,54.9823,54.7944,54.8712,11318.0
2020-12-29 10:15:00,64.28,64.45,64.24,64.38,9714.0,54.8969,55.042,54.8627,54.9823,9714.0
2020-12-29 10:20:00,64.4,64.59,64.38,64.5,7273.0,54.9993,55.1616,54.9823,55.0847,7273.0
2020-12-29 10:25:00,64.54,64.6,64.48,64.53,6440.0,55.1189,55.1701,55.0677,55.1104,6440.0
2020-12-29 10:30:00,64.5,64.64,64.5,64.64,5697.0,55.0847,55.2043,55.0847,55.2043,5697.0
2020-12-29 10:35:00,64.61,64.94,64.61,64.85,34199.0,55.1787,55.4605,55.1787,55.3837,34199.0
2020-12-29 10:40:00,64.83,64.97,64.82,64.9,7690.0,55.3666,55.4861,55.358,55.4264,7690.0
2020-12-29 10:45:00,64.82,64.86,64.75,64.75,6757.0,55.358,55.3922,55.2983,55.2983,6757.0
2020-12-29 10:50:00,64.72,64.83,64.71,64.82,41832.0,55.2726,55.3666,55.2641,55.358,41832.0
2020-12-29 10:55:00,64.82,65.03,64.82,64.91,20038.0,55.358,55.5374,55.358,55.4349,20038.0
2020-12-29 11:00:00,64.9,64.91,64.84,64.85,6333.0,55.4264,55.4349,55.3751,55.3837,6333.0
2020-12-29 11:05:00,64.87,64.97,64.86,64.97,15386.0,55.4007,55.4861,55.3922,55.4861,15386.0
2020-12-29 11:10:00,64.95,64.98,64.9,64.9,6778.0,55.4691,55.4947,55.4264,55.4264,6778.0
2020-12-29 11:15:00,64.92,64.93,64.8,64.84,9805.0,55.4434,55.452,55.341,55.3751,9805.0
2020-12-29 11:20:00,64.86,64.95,64.83,64.88,7248.0,55.3922,55.4691,55.3666,55.4093,7248.0
2020-12-29 11:25:00,64.87,64.92,64.82,64.91,6404.0,55.4007,55.4434,55.358,55.4349,6404.0
2020-12-29 11:30:00,64.9,64.99,64.87,64.89,10953.0,55.4264,55.5032,55.4007,55.4178,10953.0
2020-12-29 11:35:00,64.9,65.02,64.87,64.95,29788.0,55.4264,55.5288,55.4007,55.4691,29788.0
2020-12-29 11:40:00,64.97,64.97,64.86,64.94,5548.0,55.4861,55.4861,55.3922,55.4605,5548.0
2020-12-29 11:45:00,64.95,65.0,64.93,64.95,3050.0,55.4691,55.5118,55.452,55.4691,3050.0
2020-12-29 11:50:00,64.95,65.0,64.85,64.86,6313.0,55.4691,55.5118,55.3837,55.3922,6313.0
2020-12-29 11:55:00,64.87,64.95,64.87,64.93,10339.0,55.4007,55.4691,55.4007,55.452,10339.0
2020-12-29 12:00:00,64.96,65.0,64.95,64.97,4185.0,55.4776,55.5118,55.4691,55.4861,4185.0
2020-12-29 12:05:00,64.95,64.95,64.88,64.9,8190.0,55.4691,55.4691,55.4093,55.4264,8190.0
2020-12-29 12:10:00,64.91,64.91,64.82,64.85,6912.0,55.4349,55.4349,55.358,55.3837,6912.0
2020-12-29 12:15:00,64.84,64.87,64.81,64.81,2697.0,55.3751,55.4007,55.3495,55.3495,2697.0
2020-12-29 12:20:00,64.79,64.82,64.62,64.65,7263.0,55.3324,55.358,55.1872,55.2128,7263.0
2020-12-29 12:25:00,64.63,64.74,64.63,64.67,6425.0,55.1958,55.2897,55.1958,55.2299,6425.0
2020-12-29 12:30:00,64.66,64.76,64.64,64.67,15057.0,55.2214,55.3068,55.2043,55.2299,15057.0
2020-12-29 12:35:00,64.7,64.73,64.63,64.65,5287.0,55.2555,55.2812,55.1958,55.2128,5287.0
2020-12-29 12:40:00,64.66,64.73,64.65,64.69,4508.0,55.2214,55.2812,55.2128,55.247,4508.0
2020-12-29 12:45:00,64.7,64.72,64.65,64.72,6690.0,55.2555,55.2726,55.2128,55.2726,6690.0
2020-12-29 12:50:00,64.7,64.7,64.55,64.55,10824.0,55.2555,55.2555,55.1274,55.1274,10824.0
2020-12-29 12:55:00,64.53,64.66,64.53,64.63,14656.0,55.1104,55.2214,55.1104,55.1958,14656.0
2020-12-29 13:00:00,64.62,64.64,64.56,64.56,10045.0,55.1872,55.2043,55.136,55.136,10045.0
2020-12-29 13:05:00,64.58,64.64,64.55,64.64,5870.0,55.1531,55.2043,55.1274,55.2043,5870.0
2020-12-29 13:10:00,64.65,64.65,64.6,64.64,3514.0,55.2128,55.2128,55.1701,55.2043,3514.0
2020-12-29 13:15:00,64.63,64.67,64.59,64.64,9608.0,55.1958,55.2299,55.1616,55.2043,9608.0
2020-12-29 13:20:00,64.65,64.73,64.62,64.69,7551.0,55.2128,55.2812,55.1872,55.247,7551.0
2020-12-29 13:25:00,64.7,64.71,64.67,64.67,6771.0,55.2555,55.2641,55.2299,55.2299,6771.0
2020-12-29 13:30:00,64.7,64.71,64.63,64.68,6190.0,55.2555,55.2641,55.1958,55.2385,6190.0
2020-12-29 13:35:00,64.68,64.71,64.66,64.66,6540.0,55.2385,55.2641,55.2214,55.2214,6540.0
2020-12-29 13:40:00,64.66,64.67,64.63,64.67,7686.0,55.2214,55.2299,55.1958,55.2299,7686.0
2020-12-29 13:45:00,64.67,64.76,64.67,64.74,7027.0,55.2299,55.3068,55.2299,55.2897,7027.0
2020-12-29 13:50:00,64.74,64.79,64.73,64.77,8024.0,55.2897,55.3324,55.2812,55.3153,8024.0
2020-12-29 13:55:00,64.78,64.8,64.74,64.76,6193.0,55.3239,55.341,55.2897,55.3068,6193.0
2020-12-29 14:00:00,64.75,64.76,64.66,64.68,10698.0,55.2983,55.3068,55.2214,55.2385,10698.0
2020-12-29 14:05:00,64.7,64.72,64.64,64.64,12170.0,55.2555,55.2726,55.2043,55.2043,12170.0
2020-12-29 14:10:00,64.63,64.69,64.63,64.66,4663.0,55.1958,55.247,55.1958,55.2214,4663.0
2020-12-29 14:15:00,64.64,64.68,64.63,64.66,4194.0,55.2043,55.2385,55.1958,55.2214,4194.0
2020-12-29 14:20:00,64.65,64.7,64.64,64.66,7298.0,55.2128,55.2555,55.2043,55.2214,7298.0
2020-12-29 14:25:00,64.66,64.67,64.57,64.6,11649.0,55.2214,55.2299,55.1445,55.1701,11649.0
2020-12-29 14:30:00,64.59,64.63,64.56,64.59,10011.0,55.1616,55.1958,55.136,55.1616,10011.0
2020-12-29 14:35:00,64.6,64.67,64.59,64.62,5514.0,55.1701,55.2299,55.1616,55.1872,5514.0
2020-12-29 14:40:00,64.61,64.63,64.59,64.6,6266.0,55.1787,55.1958,55.1616,55.1701,6266.0
2020-12-29 14:45:00,64.59,64.62,64.58,64.6,8703.0,55.1616,55.1872,55.1531,55.1701,8703.0
2020-12-29 14:50:00,64.61,64.69,64.6,64.64,15537.0,55.1787,55.247,55.1701,55.2043,15537.0
2020-12-29 14:55:00,64.63,64.66,64.62,64.63,8058.0,55.1958,55.2214,55.1872,55.1958,8058.0
2020-12-29 15:00:00,64.63,64.68,64.62,64.66,7195.0,55.1958,55.2385,55.1872,55.2214,7195.0
2020-12-29 15:05:00,64.65,64.7,64.62,64.7,12477.0,55.2128,55.2555,55.1872,55.2555,12477.0
2020-12-29 15:10:00,64.69,64.77,64.68,64.77,12545.0,55.247,55.3153,55.2385,55.3153,12545.0
2020-12-29 15:15:00,64.76,64.81,64.72,64.8,9633.0,55.3068,55.3495,55.2726,55.341,9633.0
2020-12-29 15:20:00,64.81,64.84,64.78,64.78,7488.0,55.3495,55.3751,55.3239,55.3239,7488.0
2020-12-29 15:25:00,64.78,64.83,64.74,64.81,14839.0,55.3239,55.3666,55.2897,55.3495,14839.0
2020-12-29 15:30:00,64.82,64.85,64.79,64.81,7961.0,55.358,55.3837,55.3324,55.3495,7961.0
2020-12-29 15:35:00,64.83,64.84,64.76,64.79,9774.0,55.3666,55.3751,55.3068,55.3324,9774.0
2020-12-29 15:40:00,64.78,64.83,64.78,64.79,14923.0,55.3239,55.3666,55.3239,55.3324,14923.0
2020-12-29 15:45:00,64.79,64.81,64.72,64.73,16636.0,55.3324,55.3495,55.2726,55.2812,16636.0
2020-12-29 15:50:00,64.72,64.77,64.66,64.73,27321.0,55.2726,55.3153,55.2214,55.2812,27321.0
2020-12-29 15:55:00,64.72,64.73,64.53,64.54,114046.0,55.2726,55.2812,55.1104,55.1189,114046.0
2020-12-30 09:30:00,64.75,65.09,64.72,64.85,43258.0,55.2983,55.5886,55.2726,55.3837,43258.0
2020-12-30 09:35:00,64.84,65.03,64.84,65.03,4117.0,55.3751,55.5374,55.3751,55.5374,4117.0
2020-12-30 09:40:00,65.02,65.02,64.9,64.91,13757.0,55.5288,55.5288,55.4264,55.4349,13757.0
2020-12-30 09:45:00,64.99,65.22,64.88,65.22,26103.0,55.5032,55.6996,55.4093,55.6996,26103.0
2020-12-30 09:50:00,65.18,65.26,65.11,65.22,8292.0,55.6655,55.7338,55.6057,55.6996,8292.0
2020-12-30 09:55:00,65.24,65.26,65.16,65.19,9545.0,55.7167,55.7338,55.6484,55.674,9545.0
2020-12-30 10:00:00,65.2,65.24,65.12,65.16,10017.0,55.6826,55.7167,55.6142,55.6484,10017.0
2020-12-30 10:05:00,65.18,65.18,65.0,65.07,10501.0,55.6655,55.6655,55.5118,55.5715,10501.0
2020-12-30 10:10:00,65.1,65.1,65.0,65.0,12314.0,55.5972,55.5972,55.5118,55.5118,12314.0
2020-12-30 10:15:00,64.98,65.05,64.96,65.02,11108.0,55.4947,55.5545,55.4776,55.5288,11108.0
2020-12-30 10:20:00,65.0,65.02,64.96,64.97,20762.0,55.5118,55.5288,55.4776,55.4861,20762.0
2020-12-30 10:25:00,64.97,64.99,64.92,64.98,12035.0,55.4861,55.5032,55.4434,55.4947,12035.0
2020-12-30 10:30:00,64.98,65.02,64.92,65.02,14650.0,55.4947,55.5288,55.4434,55.5288,14650.0
2020-12-30 10:35:00,65.0,65.0,64.87,64.9,13228.0,55.5118,55.5118,55.4007,55.4264,13228.0
2020-12-30 10:40:00,64.88,64.9,64.82,64.86,12951.0,55.4093,55.4264,55.358,55.3922,12951.0
2020-12-30 10:45:00,64.84,64.89,64.83,64.84,8685.0,55.3751,55.4178,55.3666,55.3751,8685.0
2020-12-30 10:50:00,64.82,64.92,64.8,64.9,11082.0,55.358,55.4434,55.341,55.4264,11082.0
2020-12-30 10:55:00,64.87,64.92,64.81,64.92,11062.0,55.4007,55.4434,55.3495,55.4434,11062.0
2020-12-30 11:00:00,64.89,64.94,64.85,64.91,7470.0,55.4178,55.4605,55.3837,55.4349,7470.0
2020-12-30 11:05:00,64.9,64.92,64.84,64.86,5493.0,55.4264,55.4434,55.3751,55.3922,5493.0
2020-12-30 11:10:00,64.86,64.9,64.84,64.9,7788.0,55.3922,55.4264,55.3751,55.4264,7788.0
2020-12-30 11:15:00,64.89,64.9,64.86,64.86,6616.0,55.4178,55.4264,55.3922,55.3922,6616.0
2020-12-30 11:20:00,64.87,64.9,64.86,64.88,8778.0,55.4007,55.4264,55.3922,55.4093,8778.0
2020-12-30 11:25:00,64.88,64.96,64.85,64.85,8577.0,55.4093,55.4776,55.3837,55.3837,8577.0
2020-12-30 11:30:00,64.84,64.84,64.75,64.78,9914.0,55.3751,55.3751,55.2983,55.3239,9914.0
2020-12-30 11:35:00,64.78,64.84,64.77,64.81,10011.0,55.3239,55.3751,55.3153,55.3495,10011.0
2020-12-30 11:40:00,64.8,64.88,64.77,64.88,5309.0,55.341,55.4093,55.3153,55.4093,5309.0
2020-12-30 11:45:00,64.84,64.84,64.74,64.77,4137.0,55.3751,55.3751,55.2897,55.3153,4137.0
2020-12-30 11:50:00,64.8,64.8,64.69,64.7,6017.0,55.341,55.341,55.247,55.2555,6017.0
2020-12-30 11:55:00,64.71,64.78,64.71,64.75,5643.0,55.2641,55.3239,55.2641,55.2983,5643.0
2020-12-30 12:00:00,64.75,64.79,64.73,64.78,5194.0,55.2983,55.3324,55.2812,55.3239,5194.0
2020-12-30 12:05:00,64.8,64.86,64.8,64.84,4462.0,55.341,55.3922,55.341,55.3751,4462.0
2020-12-30 12:10:00,64.86,64.87,64.78,64.83,6850.0,55.3922,55.4007,55.3239,55.3666,6850.0
2020-12-30 12:15:00,64.84,64.89,64.8,64.81,11995.0,55.3751,55.4178,55.341,55.3495,11995.0
2020-12-30 12:20:00,64.81,64.81,64.78,64.79,8168.0,55.3495,55.3495,55.3239,55.3324,8168.0
2020-12-30 12:25:00,64.79,64.89,64.79,64.84,7589.0,55.3324,55.4178,55.3324,55.3751,7589.0
2020-12-30 12:30:00,64.85,64.88,64.83,64.85,7568.0,55.3837,55.4093,55.3666,55.3837,7568.0
2020-12-30 12:35:00,64.84,64.87,64.83,64.83,4074.0,55.3751,55.4007,55.3666,55.3666,4074.0
2020-12-30 12:40:00,64.83,64.84,64.79,64.82,11565.0,55.3666,55.3751,55.3324,55.358,11565.0
2020-12-30 12:45:00,64.81,64.82,64.77,64.79,5613.0,55.3495,55.358,55.3153,55.3324,5613.0
2020-12-30 12:50:00,64.8,64.82,64.76,64.82,4280.0,55.341,55.358,55.3068,55.358,4280.0
2020-12-30 12:55:00,64.81,64.83,64.8,64.83,8189.0,55.3495,55.3666,55.341,55.3666,8189.0
2020-12-30 13:00:00,64.82,64.83,64.78,64.8,5449.0,55.358,55.3666,55.3239,55.341,5449.0
2020-12-30 13:05:00,64.79,64.85,64.79,64.85,6589.0,55.3324,55.3837,55.3324,55.3837,6589.0
2020-12-30 13:10:00,64.84,64.88,64.82,64.84,19228.0,55.3751,55.4093,55.358,55.3751,19228.0
2020-12-30 13:15:00,64.83,64.85,64.81,64.82,7593.0,55.3666,55.3837,55.3495,55.358,7593.0
2020-12-30 13:20:00,64.84,64.85,64.78,64.8,13977.0,55.3751,55.3837,55.3239,55.341,13977.0
2020-12-30 13:25:00,64.81,64.83,64.8,64.83,7510.0,55.3495,55.3666,55.341,55.3666,7510.0
2020-12-30 13:30:00,64.81,64.83,64.8,64.82,4343.0,55.3495,55.3666,55.341,55.358,4343.0
2020-12-30 13:35:00,64.81,64.84,64.75,64.84,13550.0,55.3495,55.3751,55.2983,55.3751,13550.0
2020-12-30 13:40:00,64.83,64.87,64.81,64.87,16951.0,55.3666,55.4007,55.3495,55.4007,16951.0
2020-12-30 13:45:00,64.87,64.88,64.85,64.86,4857.0,55.4007,55.4093,55.3837,55.3922,4857.0
2020-12-30 13:50:00,64.86,64.88,64.82,64.84,8350.0,55.3922,55.4093,55.358,55.3751,8350.0
2020-12-30 13:55:00,64.82,64.85,64.82,64.85,10807.0,55.358,55.3837,55.358,55.3837,10807.0
2020-12-30 14:00:00,64.84,64.85,64.8,64.84,5656.0,55.3751,55.3837,55.341,55.3751,5656.0
2020-12-30 14:05:00,64.84,64.88,64.84,64.85,5143.0,55.3751,55.4093,55.3751,55.3837,5143.0
2020-12-30 14:10:00,64.84,64.85,64.72,64.72,17189.0,55.3751,55.3837,55.2726,55.2726,17189.0
2020-12-30 14:15:00,64.7,64.72,64.66,64.67,20258.0,55.2555,55.2726,55.2214,55.2299,20258.0
2020-12-30 14:20:00,64.66,64.71,64.66,64.67,18506.0,55.2214,55.2641,55.2214,55.2299,18506.0
2020-12-30 14:25:00,64.67,64.74,64.65,64.71,28756.0,55.2299,55.2897,55.2128,55.2641,28756.0
2020-12-30 14:30:00,64.7,64.73,64.69,64.71,23003.0,55.2555,55.2812,55.247,55.2641,23003.0
2020-12-30 14:35:00,64.71,64.77,64.71,64.76,7450.0,55.2641,55.3153,55.2641,55.3068,7450.0
2020-12-30 14:40:00,64.76,64.79,64.7,64.7,12638.0,55.3068,55.3324,55.2555,55.2555,12638.0
2020-12-30 14:45:00,64.7,64.71,64.65,64.65,8942.0,55.2555,55.2641,55.2128,55.2128,8942.0
2020-12-30 14:50:00,64.65,64.69,64.64,64.65,10292.0,55.2128,55.247,55.2043,55.2128,10292.0
2020-12-30 14:55:00,64.65,64.69,64.64,64.68,6287.0,55.2128,55.247,55.2043,55.2385,6287.0
2020-12-30 15:00:00,64.69,64.7,64.65,64.7,6247.0,55.247,55.2555,55.2128,55.2555,6247.0
2020-12-30 15:05:00,64.7,64.82,64.68,64.81,11090.0,55.2555,55.358,55.2385,55.3495,11090.0
2020-12-30 15:10:00,64.83,64.96,64.8,64.92,15168.0,55.3666,55.4776,55.341,55.4434,15168.0
2020-12-30 15:15:00,64.93,64.96,64.9,64.93,16405.0,55.452,55.4776,55.4264,55.452,16405.0
2020-12-30 15:20:00,64.91,64.93,64.88,64.9,11147.0,55.4349,55.452,55.4093,55.4264,11147.0
2020-12-30 15:25:00,64.9,64.91,64.85,64.89,9870.0,55.4264,55.4349,55.3837,55.4178,9870.0
2020-12-30 15:30:00,64.88,64.9,64.85,64.88,14628.0,55.4093,55.4264,55.3837,55.4093,14628.0
2020-12-30 15:35:00,64.88,64.96,64.87,64.95,15222.0,55.4093,55.4776,55.4007,55.4691,15222.0
2020-12-30 15:40:00,64.96,65.0,64.92,64.92,18366.0,55.4776,55.5118,55.4434,55.4434,18366.0
2020-12-30 15:45:00,64.93,64.93,64.84,64.87,29780.0,55.452,55.452,55.3751,55.4007,29780.0
2020-12-30 15:50:00,64.89,64.99,64.89,64.93,32876.0,55.4178,55.5032,55.4178,55.452,32876.0
2020-12-30 15:55:00,64.91,64.94,64.69,64.7,102251.0,55.4349,55.4605,55.247,55.2555,102251.0
2020-12-31 09:30:00,64.59,64.68,64.16,64.2,31049.0,55.1616,55.2385,54.7944,54.8285,31049.0
2020-12-31 09:35:00,64.19,64.35,64.15,64.19,22166.0,54.82,54.9566,54.7858,54.82,22166.0
2020-12-31 09:40:00,64.28,64.41,64.16,64.41,25509.0,54.8969,55.0079,54.7944,55.0079,25509.0
2020-12-31 09:45:00,64.37,64.46,64.33,64.38,10708.0,54.9737,55.0506,54.9396,54.9823,10708.0
2020-12-31 09:50:00,64.36,64.45,64.25,64.38,15834.0,54.9652,55.042,54.8712,54.9823,15834.0
2020-12-31 09:55:00,64.33,64.57,64.33,64.39,19102.0,54.9396,55.1445,54.9396,54.9908,19102.0
2020-12-31 10:00:00,64.44,64.76,64.43,64.71,18951.0,55.0335,55.3068,55.025,55.2641,18951.0
2020-12-31 10:05:00,64.7,64.79,64.68,64.77,9923.0,55.2555,55.3324,55.2385,55.3153,9923.0
2020-12-31 10:10:00,64.77,64.88,64.66,64.84,20180.0,55.3153,55.4093,55.2214,55.3751,20180.0
2020-12-31 10:15:00,64.88,64.91,64.81,64.86,14481.0,55.4093,55.4349,55.3495,55.3922,14481.0
2020-12-31 10:20:00,64.88,64.91,64.78,64.8,7589.0,55.4093,55.4349,55.3239,55.341,7589.0
2020-12-31 10:25:00,64.77,64.85,64.72,64.85,7326.0,55.3153,55.3837,55.2726,55.3837,7326.0
2020-12-31 10:30:00,64.83,64.87,64.81,64.83,6091.0,55.3666,55.4007,55.3495,55.3666,6091.0
2020-12-31 10:35:00,64.82,64.92,64.82,64.89,7983.0,55.358,55.4434,55.358,55.4178,7983.0
2020-12-31 10:40:00,64.9,64.94,64.79,64.79,6599.0,55.4264,55.4605,55.3324,55.3324,6599.0
2020-12-31 10:45:00,64.82,64.88,64.8,64.87,19053.0,55.358,55.4093,55.341,55.4007,19053.0
2020-12-31 10:50:00,64.88,64.88,64.77,64.8,4721.0,55.4093,55.4093,55.3153,55.341,4721.0
2020-12-31 10:55:00,64.79,64.82,64.74,64.75,6006.0,55.3324,55.358,55.2897,55.2983,6006.0
2020-12-31 11:00:00,64.77,64.79,64.73,64.75,10678.0,55.3153,55.3324,55.2812,55.2983,10678.0
2020-12-31 11:05:00,64.77,64.8,64.72,64.8,9183.0,55.3153,55.341,55.2726,55.341,9183.0
2020-12-31 11:10:00,64.83,64.87,64.81,64.87,5158.0,55.3666,55.4007,55.3495,55.4007,5158.0
2020-12-31 11:15:00,64.88,64.9,64.86,64.9,4529.0,55.4093,55.4264,55.3922,55.4264,4529.0
2020-12-31 11:20:00,64.88,64.89,64.84,64.84,7750.0,55.4093,55.4178,55.3751,55.3751,7750.0
2020-12-31 11:25:00,64.87,64.89,64.84,64.86,3343.0,55.4007,55.4178,55.3751,55.3922,3343.0
2020-12-31 11:30:00,64.84,64.91,64.84,64.91,5452.0,55.3751,55.4349,55.3751,55.4349,5452.0
2020-12-31 11:35:00,64.89,64.91,64.82,64.84,17625.0,55.4178,55.4349,55.358,55.3751,17625.0
2020-12-31 11:40:00,64.85,64.86,64.8,64.8,5986.0,55.3837,55.3922,55.341,55.341,5986.0
2020-12-31 11:45:00,64.8,64.83,64.79,64.83,3543.0,55.341,55.3666,55.3324,55.3666,3543.0
2020-12-31 11:50:00,64.83,64.88,64.82,64.86,7410.0,55.3666,55.4093,55.358,55.3922,7410.0
2020-12-31 11:55:00,64.86,64.88,64.84,64.88,10213.0,55.3922,55.4093,55.3751,55.4093,10213.0
2020-12-31 12:00:00,64.88,64.88,64.85,64.87,6322.0,55.4093,55.4093,55.3837,55.4007,6322.0
2020-12-31 12:05:00,64.88,64.88,64.84,64.88,6458.0,55.4093,55.4093,55.3751,55.4093,6458.0
2020-12-31 12:10:00,64.87,64.88,64.84,64.84,8251.0,55.4007,55.4093,55.3751,55.3751,8251.0
2020-12-31 12:15:00,64.84,64.92,64.83,64.89,8732.0,55.3751,55.4434,55.3666,55.4178,8732.0
2020-12-31 12:20:00,64.88,64.9,64.86,64.9,3784.0,55.4093,55.4264,55.3922,55.4264,3784.0
2020-12-31 12:25:00,64.92,64.94,64.9,64.9,5479.0,55.4434,55.4605,55.4264,55.4264,5479.0
2020-12-31 12:30:00,64.91,64.91,64.86,64.89,5198.0,55.4349,55.4349,55.3922,55.4178,5198.0
2020-12-31 12:35:00,64.89,64.93,64.88,64.92,4288.0,55.4178,55.452,55.4093,55.4434,4288.0
2020-12-31 12:40:00,64.92,64.94,64.91,64.92,6566.0,55.4434,55.4605,55.4349,55.4434,6566.0
2020-12-31 12:45:00,64.92,64.99,64.92,64.93,9146.0,55.4434,55.5032,55.4434,55.452,9146.0
2020-12-31 12:50:00,64.92,64.92,64.88,64.89,4567.0,55.4434,55.4434,55.4093,55.4178,4567.0
2020-12-31 12:55:00,64.89,64.95,64.88,64.93,10870.0,55.4178,55.4691,55.4093,55.452,10870.0
2020-12-31 13:00:00,64.94,64.95,64.92,64.94,3691.0,55.4605,55.4691,55.4434,55.4605,3691.0
2020-12-31 13:05:00,64.94,64.96,64.89,64.9,5125.0,55.4605,55.4776,55.4178,55.4264,5125.0
2020-12-31 13:10:00,64.89,64.93,64.88,64.92,3887.0,55.4178,55.452,55.4093,55.4434,3887.0
2020-12-31 13:15:00,64.92,64.92,64.88,64.91,5418.0,55.4434,55.4434,55.4093,55.4349,5418.0
2020-12-31 13:20:00,64.91,64.94,64.87,64.89,7122.0,55.4349,55.4605,55.4007,55.4178,7122.0
2020-12-31 13:25:00,64.89,64.92,64.88,64.89,4995.0,55.4178,55.4434,55.4093,55.4178,4995.0
2020-12-31 13:30:00,64.89,64.9,64.8,64.81,18041.0,55.4178,55.4264,55.341,55.3495,18041.0
2020-12-31 13:35:00,64.8,64.81,64.74,64.76,4805.0,55.341,55.3495,55.2897,55.3068,4805.0
2020-12-31 13:40:00,64.74,64.77,64.73,64.77,9003.0,55.2897,55.3153,55.2812,55.3153,9003.0
2020-12-31 13:45:00,64.77,64.81,64.76,64.81,7998.0,55.3153,55.3495,55.3068,55.3495,7998.0
2020-12-31 13:50:00,64.81,64.81,64.78,64.79,12077.0,55.3495,55.3495,55.3239,55.3324,12077.0
2020-12-31 13:55:00,64.8,64.85,64.75,64.8,22874.0,55.341,55.3837,55.2983,55.341,22874.0
2020-12-31 14:00:00,64.81,64.85,64.79,64.83,5725.0,55.3495,55.3837,55.3324,55.3666,5725.0
2020-12-31 14:05:00,64.84,64.86,64.82,64.85,10826.0,55.3751,55.3922,55.358,55.3837,10826.0
2020-12-31 14:10:00,64.85,64.9,64.83,64.89,4912.0,55.3837,55.4264,55.3666,55.4178,4912.0
2020-12-31 14:15:00,64.89,64.98,64.89,64.96,6292.0,55.4178,55.4947,55.4178,55.4776,6292.0
2020-12-31 14:20:00,64.97,64.99,64.95,64.97,13107.0,55.4861,55.5032,55.4691,55.4861,13107.0
2020-12-31 14:25:00,64.97,64.97,64.89,64.96,13562.0,55.4861,55.4861,55.4178,55.4776,13562.0
2020-12-31 14:30:00,64.97,65.05,64.96,65.04,31150.0,55.4861,55.5545,55.4776,55.5459,31150.0
2020-12-31 14:35:00,65.03,65.04,64.99,65.02,5894.0,55.5374,55.5459,55.5032,55.5288,5894.0
2020-12-31 14:40:00,65.01,65.04,65.0,65.02,8713.0,55.5203,55.5459,55.5118,55.5288,8713.0
2020-12-31 14:45:00,65.02,65.03,64.96,64.96,7914.0,55.5288,55.5374,55.4776,55.4776,7914.0
2020-12-31 14:50:00,64.94,64.96,64.91,64.95,6608.0,55.4605,55.4776,55.4349,55.4691,6608.0
2020-12-31 14:55:00,64.95,64.95,64.92,64.92,5941.0,55.4691,55.4691,55.4434,55.4434,5941.0
2020-12-31 15:00:00,64.92,64.94,64.88,64.94,12621.0,55.4434,55.4605,55.4093,55.4605,12621.0
2020-12-31 15:05:00,64.94,65.05,64.94,65.03,11613.0,55.4605,55.5545,55.4605,55.5374,11613.0
2020-12-31 15:10:00,65.03,65.08,65.02,65.06,20525.0,55.5374,55.5801,55.5288,55.563,20525.0
2020-12-31 15:15:00,65.06,65.09,65.04,65.05,14650.0,55.563,55.5886,55.5459,55.5545,14650.0
2020-12-31 15:20:00,65.04,65.04,64.97,64.98,18297.0,55.5459,55.5459,55.4861,55.4947,18297.0
2020-12-31 15:25:00,64.98,64.98,64.91,64.95,20062.0,55.4947,55.4947,55.4349,55.4691,20062.0
2020-12-31 15:30:00,64.96,64.97,64.87,64.87,27093.0,55.4776,55.4861,55.4007,55.4007,27093.0
2020-12-31 15:35:00,64.88,64.92,64.85,64.9,26753.0,55.4093,55.4434,55.3837,55.4264,26753.0
2020-12-31 15:40:00,64.88,64.92,64.81,64.92,31103.0,55.4093,55.4434,55.3495,55.4434,31103.0
2020-12-31 15:45:00,64.9,64.9,64.77,64.77,42926.0,55.4264,55.4264,55.3153,55.3153,42926.0
2020-12-31 15:50:00,64.78,64.92,64.77,64.9,42894.0,55.3239,55.4434,55.3153,55.4264,42894.0
2020-12-31 15:55:00,64.89,64.97,64.8,64.8,211470.0,55.4178,55.4861,55.341,55.341,211470.0
2021-01-04 09:30:00,65.0,65.1,64.42,64.55,85411.0,55.5118,55.5972,55.0164,55.1274,85411.0
2021-01-04 09:35:00,64.56,64.57,64.28,64.42,35559.0,55.136,55.1445,54.8969,55.0164,35559.0
2021-01-04 09:40:00,64.4,64.4,64.21,64.38,25365.0,54.9993,54.9993,54.8371,54.9823,25365.0
2021-01-04 09:45:00,64.39,64.39,64.07,64.07,23113.0,54.9908,54.9908,54.7175,54.7175,23113.0
2021-01-04 09:50:00,64.07,64.19,63.85,64.17,20257.0,54.7175,54.82,54.5296,54.8029,20257.0
2021-01-04 09:55:00,64.19,64.24,64.11,64.14,27556.0,54.82,54.8627,54.7517,54.7773,27556.0
2021-01-04 10:00:00,64.14,64.15,63.98,64.04,26364.0,54.7773,54.7858,54.6406,54.6919,26364.0
2021-01-04 10:05:00,64.09,64.17,63.98,64.03,15534.0,54.7346,54.8029,54.6406,54.6834,15534.0
2021-01-04 10:10:00,64.02,64.04,63.94,63.97,19879.0,54.6748,54.6919,54.6065,54.6321,19879.0
2021-01-04 10:15:00,63.99,64.02,63.85,63.88,20784.0,54.6492,54.6748,54.5296,54.5552,20784.0
2021-01-04 10:20:00,63.89,63.95,63.82,63.88,19115.0,54.5638,54.615,54.504,54.5552,19115.0
2021-01-04 10:25:00,63.87,63.94,63.78,63.93,23038.0,54.5467,54.6065,54.4698,54.5979,23038.0
2021-01-04 10:30:00,63.93,63.97,63.78,63.83,20646.0,54.5979,54.6321,54.4698,54.5125,20646.0
2021-01-04 10:35:00,63.82,63.82,63.63,63.68,31251.0,54.504,54.504,54.3417,54.3844,31251.0
2021-01-04 10:40:00,63.68,63.79,63.67,63.71,14659.0,54.3844,54.4784,54.3759,54.4101,14659.0
2021-01-04 10:45:00,63.68,63.76,63.53,63.66,51039.0,54.3844,54.4528,54.2563,54.3674,51039.0
2021-01-04 10:50:00,63.7,63.7,63.37,63.38,27727.0,54.4015,54.4015,54.1197,54.1282,27727.0
2021-01-04 10:55:00,63.4,63.43,63.23,63.27,26307.0,54.1453,54.1709,54.0001,54.0343,26307.0
2021-01-04 11:00:00,63.27,63.33,62.93,62.98,39117.0,54.0343,54.0855,53.7439,53.7866,39117.0
2021-01-04 11:05:00,63.01,63.06,62.66,62.72,76786.0,53.8122,53.8549,53.5133,53.5646,76786.0
2021-01-04 11:10:00,62.73,62.94,62.61,62.91,37481.0,53.5731,53.7525,53.4706,53.7268,37481.0
2021-01-04 11:15:00,62.93,63.16,62.89,63.16,33824.0,53.7439,53.9403,53.7098,53.9403,33824.0
2021-01-04 11:20:00,63.16,63.17,62.97,62.98,24543.0,53.9403,53.9489,53.7781,53.7866,24543.0
2021-01-04 11:25:00,63.0,63.06,62.95,62.98,36399.0,53.8037,53.8549,53.761,53.7866,36399.0
2021-01-04 11:30:00,62.97,63.05,62.84,63.01,15372.0,53.7781,53.8464,53.6671,53.8122,15372.0
2021-01-04 11:35:00,63.01,63.03,62.91,62.96,23148.0,53.8122,53.8293,53.7268,53.7695,23148.0
2021-01-04 11:40:00,62.95,63.02,62.92,63.02,17757.0,53.761,53.8208,53.7354,53.8208,17757.0
2021-01-04 11:45:00,63.01,63.02,62.87,62.96,33854.0,53.8122,53.8208,53.6927,53.7695,33854.0
2021-01-04 11:50:00,62.95,62.97,62.78,62.79,22526.0,53.761,53.7781,53.6158,53.6244,22526.0
2021-01-04 11:55:00,62.76,62.8,62.59,62.59,32480.0,53.5987,53.6329,53.4536,53.4536,32480.0
2021-01-04 12:00:00,62.58,62.68,62.52,62.67,48949.0,53.445,53.5304,53.3938,53.5219,48949.0
2021-01-04 12:05:00,62.73,62.78,62.5,62.52,36423.0,53.5731,53.6158,53.3767,53.3938,36423.0
2021-01-04 12:10:00,62.53,62.53,62.3,62.3,35549.0,53.4023,53.4023,53.2059,53.2059,35549.0
2021-01-04 12:15:00,62.26,62.43,62.21,62.37,17179.0,53.1717,53.3169,53.129,53.2657,17179.0
2021-01-04 12:20:00,62.36,62.54,62.34,62.49,21206.0,53.2571,53.4109,53.24,53.3681,21206.0
2021-01-04 12:25:00,62.5,62.55,62.47,62.51,21026.0,53.3767,53.4194,53.3511,53.3852,21026.0
2021-01-04 12:30:00,62.5,62.57,62.34,62.56,15146.0,53.3767,53.4365,53.24,53.4279,15146.0
2021-01-04 12:35:00,62.57,62.57,62.37,62.41,24015.0,53.4365,53.4365,53.2657,53.2998,24015.0
2021-01-04 12:40:00,62.38,62.41,62.3,62.35,16137.0,53.2742,53.2998,53.2059,53.2486,16137.0
2021-01-04 12:45:00,62.33,62.35,62.31,62.33,9363.0,53.2315,53.2486,53.2144,53.2315,9363.0
2021-01-04 12:50:00,62.32,62.49,62.32,62.48,21491.0,53.223,53.3681,53.223,53.3596,21491.0
2021-01-04 12:55:00,62.48,62.58,62.48,62.58,10926.0,53.3596,53.445,53.3596,53.445,10926.0
2021-01-04 13:00:00,62.58,62.58,62.45,62.46,18726.0,53.445,53.445,53.334,53.3425,18726.0
2021-01-04 13:05:00,62.45,62.51,62.39,62.48,20431.0,53.334,53.3852,53.2827,53.3596,20431.0
2021-01-04 13:10:00,62.49,62.55,62.46,62.54,25086.0,53.3681,53.4194,53.3425,53.4109,25086.0
2021-01-04 13:15:00,62.54,62.66,62.54,62.61,15863.0,53.4109,53.5133,53.4109,53.4706,15863.0
2021-01-04 13:20:00,62.59,62.68,62.55,62.66,12990.0,53.4536,53.5304,53.4194,53.5133,12990.0
2021-01-04 13:25:00,62.64,62.74,62.6,62.71,13546.0,53.4963,53.5817,53.4621,53.556,13546.0
2021-01-04 13:30:00,62.7,62.71,62.58,62.59,21510.0,53.5475,53.556,53.445,53.4536,21510.0
2021-01-04 13:35:00,62.6,62.73,62.59,62.69,17287.0,53.4621,53.5731,53.4536,53.539,17287.0
2021-01-04 13:40:00,62.71,62.77,62.62,62.65,15394.0,53.556,53.6073,53.4792,53.5048,15394.0
2021-01-04 13:45:00,62.66,62.75,62.63,62.75,14300.0,53.5133,53.5902,53.4877,53.5902,14300.0
2021-01-04 13:50:00,62.78,62.87,62.74,62.87,14097.0,53.6158,53.6927,53.5817,53.6927,14097.0
2021-01-04 13:55:00,62.88,62.94,62.85,62.88,28256.0,53.7012,53.7525,53.6756,53.7012,28256.0
2021-01-04 14:00:00,62.88,62.89,62.79,62.83,20111.0,53.7012,53.7098,53.6244,53.6585,20111.0
2021-01-04 14:05:00,62.83,62.83,62.62,62.64,15333.0,53.6585,53.6585,53.4792,53.4963,15333.0
2021-01-04 14:10:00,62.65,62.65,62.6,62.64,19374.0,53.5048,53.5048,53.4621,53.4963,19374.0
2021-01-04 14:15:00,62.63,62.68,62.58,62.59,15235.0,53.4877,53.5304,53.445,53.4536,15235.0
2021-01-04 14:20:00,62.58,62.76,62.58,62.75,14208.0,53.445,53.5987,53.445,53.5902,14208.0
2021-01-04 14:25:00,62.74,62.79,62.71,62.72,20725.0,53.5817,53.6244,53.556,53.5646,20725.0
2021-01-04 14:30:00,62.72,62.74,62.62,62.65,39330.0,53.5646,53.5817,53.4792,53.5048,39330.0
2021-01-04 14:35:00,62.64,62.83,62.62,62.75,24816.0,53.4963,53.6585,53.4792,53.5902,24816.0
2021-01-04 14:40:00,62.75,62.78,62.67,62.77,26852.0,53.5902,53.6158,53.5219,53.6073,26852.0
2021-01-04 14:45:00,62.78,62.78,62.65,62.65,21106.0,53.6158,53.6158,53.5048,53.5048,21106.0
2021-01-04 14:50:00,62.65,62.68,62.53,62.59,24730.0,53.5048,53.5304,53.4023,53.4536,24730.0
2021-01-04 14:55:00,62.58,62.82,62.55,62.76,11845.0,53.445,53.65,53.4194,53.5987,11845.0
2021-01-04 15:00:00,62.75,62.76,62.48,62.49,19240.0,53.5902,53.5987,53.3596,53.3681,19240.0
2021-01-04 15:05:00,62.49,62.68,62.49,62.59,20077.0,53.3681,53.5304,53.3681,53.4536,20077.0
2021-01-04 15:10:00,62.61,62.7,62.6,62.68,17881.0,53.4706,53.5475,53.4621,53.5304,17881.0
2021-01-04 15:15:00,62.68,62.69,62.56,62.61,24120.0,53.5304,53.539,53.4279,53.4706,24120.0
2021-01-04 15:20:00,62.63,62.72,62.6,62.69,26776.0,53.4877,53.5646,53.4621,53.539,26776.0
2021-01-04 15:25:00,62.69,62.76,62.68,62.71,25577.0,53.539,53.5987,53.5304,53.556,25577.0
2021-01-04 15:30:00,62.7,62.8,62.63,62.73,35758.0,53.5475,53.6329,53.4877,53.5731,35758.0
2021-01-04 15:35:00,62.73,62.85,62.7,62.85,53961.0,53.5731,53.6756,53.5475,53.6756,53961.0
2021-01-04 15:40:00,62.85,62.91,62.78,62.81,51207.0,53.6756,53.7268,53.6158,53.6414,51207.0
2021-01-04 15:45:00,62.81,62.96,62.81,62.95,62806.0,53.6414,53.7695,53.6414,53.761,62806.0
2021-01-04 15:50:00,62.96,63.04,62.92,62.95,101606.0,53.7695,53.8379,53.7354,53.761,101606.0
2021-01-04 15:55:00,62.95,63.04,62.88,63.0,236670.0,53.761,53.8379,53.7012,53.8037,236670.0
2021-01-05 09:30:00,62.38,62.65,62.25,62.59,63478.0,53.2742,53.5048,53.1632,53.4536,63478.0
2021-01-05 09:35:00,62.67,63.13,62.64,63.12,24353.0,53.5219,53.9147,53.4963,53.9062,24353.0
2021-01-05 09:40:00,63.11,63.3,63.09,63.23,9629.0,53.8976,54.0599,53.8806,54.0001,9629.0
2021-01-05 09:45:00,63.23,63.25,63.06,63.2,13054.0,54.0001,54.0172,53.8549,53.9745,13054.0
2021-01-05 09:50:00,63.18,63.25,63.02,63.04,5333.0,53.9574,54.0172,53.8208,53.8379,5333.0
2021-01-05 09:55:00,63.1,63.11,62.85,62.95,20011.0,53.8891,53.8976,53.6756,53.761,20011.0
2021-01-05 10:00:00,62.98,63.24,62.95,63.05,19105.0,53.7866,54.0087,53.761,53.8464,19105.0
2021-01-05 10:05:00,63.09,63.11,62.86,62.87,19919.0,53.8806,53.8976,53.6841,53.6927,19919.0
2021-01-05 10:10:00,62.87,62.95,62.8,62.81,16282.0,53.6927,53.761,53.6329,53.6414,16282.0
2021-01-05 10:15:00,62.8,62.9,62.7,62.75,16438.0,53.6329,53.7183,53.5475,53.5902,16438.0
2021-01-05 10:20:00,62.75,62.88,62.71,62.88,10258.0,53.5902,53.7012,53.556,53.7012,10258.0
2021-01-05 10:25:00,62.91,62.93,62.8,62.8,25525.0,53.7268,53.7439,53.6329,53.6329,25525.0
2021-01-05 10:30:00,62.85,62.85,62.71,62.73,16911.0,53.6756,53.6756,53.556,53.5731,16911.0
2021-01-05 10:35:00,62.73,62.8,62.69,62.74,12671.0,53.5731,53.6329,53.539,53.5817,12671.0
2021-01-05 10:40:00,62.72,62.75,62.47,62.48,155927.0,53.5646,53.5902,53.3511,53.3596,155927.0
2021-01-05 10:45:00,62.49,62.54,62.43,62.48,50987.0,53.3681,53.4109,53.3169,53.3596,50987.0
2021-01-05 10:50:00,62.48,62.7,62.48,62.57,92281.0,53.3596,53.5475,53.3596,53.4365,92281.0
2021-01-05 10:55:00,62.57,62.62,62.45,62.45,24672.0,53.4365,53.4792,53.334,53.334,24672.0
2021-01-05 11:00:00,62.46,62.58,62.44,62.53,23506.0,53.3425,53.445,53.3254,53.4023,23506.0
2021-01-05 11:05:00,62.52,62.53,62.45,62.5,11065.0,53.3938,53.4023,53.334,53.3767,11065.0
2021-01-05 11:10:00,62.51,62.65,62.51,62.58,12754.0,53.3852,53.5048,53.3852,53.445,12754.0
2021-01-05 11:15:00,62.56,62.6,62.49,62.5,12848.0,53.4279,53.4621,53.3681,53.3767,12848.0
2021-01-05 11:20:00,62.5,62.52,62.48,62.51,18478.0,53.3767,53.3938,53.3596,53.3852,18478.0
2021-01-05 11:25:00,62.51,62.53,62.48,62.5,30492.0,53.3852,53.4023,53.3596,53.3767,30492.0
2021-01-05 11:30:00,62.49,62.51,62.48,62.5,18816.0,53.3681,53.3852,53.3596,53.3767,18816.0
2021-01-05 11:35:00,62.5,62.51,62.46,62.5,21794.0,53.3767,53.3852,53.3425,53.3767,21794.0
2021-01-05 11:40:00,62.5,62.65,62.44,62.62,122539.0,53.3767,53.5048,53.3254,53.4792,122539.0
2021-01-05 11:45:00,62.64,62.71,62.58,62.6,13997.0,53.4963,53.556,53.445,53.4621,13997.0
2021-01-05 11:50:00,62.61,62.67,62.59,62.59,11541.0,53.4706,53.5219,53.4536,53.4536,11541.0
2021-01-05 11:55:00,62.59,62.59,62.4,62.45,34028.0,53.4536,53.4536,53.2913,53.334,34028.0
2021-01-05 12:00:00,62.48,62.61,62.42,62.61,11892.0,53.3596,53.4706,53.3084,53.4706,11892.0
2021-01-05 12:05:00,62.61,62.74,62.61,62.69,16633.0,53.4706,53.5817,53.4706,53.539,16633.0
2021-01-05 12:10:00,62.68,62.71,62.51,62.52,21867.0,53.5304,53.556,53.3852,53.3938,21867.0
2021-01-05 12:15:00,62.54,62.55,62.47,62.52,14970.0,53.4109,53.4194,53.3511,53.3938,14970.0
2021-01-05 12:20:00,62.52,62.52,62.45,62.46,10277.0,53.3938,53.3938,53.334,53.3425,10277.0
2021-01-05 12:25:00,62.5,62.51,62.46,62.48,7206.0,53.3767,53.3852,53.3425,53.3596,7206.0
2021-01-05 12:30:00,62.47,62.54,62.47,62.49,11110.0,53.3511,53.4109,53.3511,53.3681,11110.0
2021-01-05 12:35:00,62.5,62.54,62.48,62.51,12969.0,53.3767,53.4109,53.3596,53.3852,12969.0
2021-01-05 12:40:00,62.51,62.52,62.45,62.45,17487.0,53.3852,53.3938,53.334,53.334,17487.0
2021-01-05 12:45:00,62.45,62.49,62.42,62.47,8868.0,53.334,53.3681,53.3084,53.3511,8868.0
2021-01-05 12:50:00,62.47,62.51,62.43,62.45,15554.0,53.3511,53.3852,53.3169,53.334,15554.0
2021-01-05 12:55:00,62.44,62.54,62.42,62.54,27456.0,53.3254,53.4109,53.3084,53.4109,27456.0
2021-01-05 13:00:00,62.55,62.58,62.51,62.52,44241.0,53.4194,53.445,53.3852,53.3938,44241.0
2021-01-05 13:05:00,62.52,62.57,62.52,62.57,10322.0,53.3938,53.4365,53.3938,53.4365,10322.0
2021-01-05 13:10:00,62.57,62.58,62.52,62.57,38971.0,53.4365,53.445,53.3938,53.4365,38971.0
2021-01-05 13:15:00,62.57,62.59,62.54,62.58,9656.0,53.4365,53.4536,53.4109,53.445,9656.0
2021-01-05 13:20:00,62.56,62.59,62.54,62.55,12948.0,53.4279,53.4536,53.4109,53.4194,12948.0
2021-01-05 13:25:00,62.55,62.58,62.54,62.55,9084.0,53.4194,53.445,53.4109,53.4194,9084.0
2021-01-05 13:30:00,62.55,62.56,62.51,62.53,21207.0,53.4194,53.4279,53.3852,53.4023,21207.0
2021-01-05 13:35:00,62.52,62.55,62.5,62.53,12160.0,53.3938,53.4194,53.3767,53.4023,12160.0
2021-01-05 13:40:00,62.53,62.57,62.51,62.54,8232.0,53.4023,53.4365,53.3852,53.4109,8232.0
2021-01-05 13:45:00,62.53,62.59,62.53,62.57,11736.0,53.4023,53.4536,53.4023,53.4365,11736.0
2021-01-05 13:50:00,62.56,62.59,62.55,62.58,7324.0,53.4279,53.4536,53.4194,53.445,7324.0
2021-01-05 13:55:00,62.58,62.66,62.57,62.66,10645.0,53.445,53.5133,53.4365,53.5133,10645.0
2021-01-05 14:00:00,62.68,62.76,62.64,62.76,26155.0,53.5304,53.5987,53.4963,53.5987,26155.0
2021-01-05 14:05:00,62.77,62.8,62.69,62.7,22498.0,53.6073,53.6329,53.539,53.5475,22498.0
2021-01-05 14:10:00,62.68,62.71,62.65,62.7,11345.0,53.5304,53.556,53.5048,53.5475,11345.0
2021-01-05 14:15:00,62.7,62.78,62.68,62.75,8735.0,53.5475,53.6158,53.5304,53.5902,8735.0
2021-01-05 14:20:00,62.75,62.78,62.72,62.75,12040.0,53.5902,53.6158,53.5646,53.5902,12040.0
2021-01-05 14:25:00,62.76,62.76,62.71,62.72,9508.0,53.5987,53.5987,53.556,53.5646,9508.0
2021-01-05 14:30:00,62.74,62.74,62.58,62.62,20363.0,53.5817,53.5817,53.445,53.4792,20363.0
2021-01-05 14:35:00,62.63,62.66,62.58,62.59,7868.0,53.4877,53.5133,53.445,53.4536,7868.0
2021-01-05 14:40:00,62.59,62.63,62.58,62.61,7741.0,53.4536,53.4877,53.445,53.4706,7741.0
2021-01-05 14:45:00,62.6,62.64,62.57,62.61,16061.0,53.4621,53.4963,53.4365,53.4706,16061.0
2021-01-05 14:50:00,62.61,62.61,62.53,62.55,11257.0,53.4706,53.4706,53.4023,53.4194,11257.0
2021-01-05 14:55:00,62.55,62.56,62.52,62.54,19051.0,53.4194,53.4279,53.3938,53.4109,19051.0
2021-01-05 15:00:00,62.54,62.58,62.52,62.55,34114.0,53.4109,53.445,53.3938,53.4194,34114.0
2021-01-05 15:05:00,62.55,62.67,62.55,62.63,21475.0,53.4194,53.5219,53.4194,53.4877,21475.0
2021-01-05 15:10:00,62.62,62.62,62.55,62.57,16661.0,53.4792,53.4792,53.4194,53.4365,16661.0
2021-01-05 15:15:00,62.57,62.58,62.52,62.54,28965.0,53.4365,53.445,53.3938,53.4109,28965.0
2021-01-05 15:20:00,62.53,62.54,62.47,62.53,108420.0,53.4023,53.4109,53.3511,53.4023,108420.0
2021-01-05 15:25:00,62.52,62.63,62.52,62.57,25928.0,53.3938,53.4877,53.3938,53.4365,25928.0
2021-01-05 15:30:00,62.57,62.63,62.52,62.63,18538.0,53.4365,53.4877,53.3938,53.4877,18538.0
2021-01-05 15:35:00,62.64,62.67,62.61,62.64,20039.0,53.4963,53.5219,53.4706,53.4963,20039.0
2021-01-05 15:40:00,62.64,62.69,62.6,62.61,37640.0,53.4963,53.539,53.4621,53.4706,37640.0
2021-01-05 15:45:00,62.61,62.71,62.61,62.71,44746.0,53.4706,53.556,53.4706,53.556,44746.0
2021-01-05 15:50:00,62.71,62.81,62.69,62.8,76010.0,53.556,53.6414,53.539,53.6329,76010.0
2021-01-05 15:55:00,62.79,62.85,62.72,62.82,171212.0,53.6244,53.6756,53.5646,53.65,171212.0
2021-01-06 09:30:00,62.32,62.55,61.72,61.73,177709.0,53.223,53.4194,52.7105,52.7191,177709.0
2021-01-06 09:35:00,61.81,62.35,61.7,62.35,82557.0,52.7874,53.2486,52.6935,53.2486,82557.0
2021-01-06 09:40:00,62.32,62.36,62.0,62.05,48274.0,53.223,53.2571,52.9497,52.9924,48274.0
2021-01-06 09:45:00,62.09,62.18,61.85,61.85,60735.0,53.0265,53.1034,52.8216,52.8216,60735.0
2021-01-06 09:50:00,61.89,61.93,61.62,61.75,50718.0,52.8557,52.8899,52.6251,52.7362,50718.0
2021-01-06 09:55:00,61.79,61.82,61.52,61.67,57606.0,52.7703,52.796,52.5397,52.6678,57606.0
2021-01-06 10:00:00,61.69,61.83,61.67,61.68,32581.0,52.6849,52.8045,52.6678,52.6764,32581.0
2021-01-06 10:05:00,61.72,61.79,61.53,61.64,41686.0,52.7105,52.7703,52.5483,52.6422,41686.0
2021-01-06 10:10:00,61.66,61.81,61.6,61.75,40642.0,52.6593,52.7874,52.6081,52.7362,40642.0
2021-01-06 10:15:00,61.75,61.95,61.71,61.77,40111.0,52.7362,52.907,52.702,52.7533,40111.0
2021-01-06 10:20:00,61.75,61.75,61.5,61.53,51206.0,52.7362,52.7362,52.5227,52.5483,51206.0
2021-01-06 10:25:00,61.55,61.55,61.27,61.48,119717.0,52.5654,52.5654,52.3262,52.5056,119717.0
2021-01-06 10:30:00,61.48,61.72,61.39,61.71,75994.0,52.5056,52.7105,52.4287,52.702,75994.0
2021-01-06 10:35:00,61.71,61.8,61.63,61.73,44579.0,52.702,52.7789,52.6337,52.7191,44579.0
2021-01-06 10:40:00,61.74,61.8,61.59,61.6,105040.0,52.7276,52.7789,52.5995,52.6081,105040.0
2021-01-06 10:45:00,61.6,61.75,61.48,61.68,121358.0,52.6081,52.7362,52.5056,52.6764,121358.0
2021-01-06 10:50:00,61.68,61.96,61.61,61.82,65172.0,52.6764,52.9155,52.6166,52.796,65172.0
2021-01-06 10:55:00,61.82,61.82,61.59,61.79,24965.0,52.796,52.796,52.5995,52.7703,24965.0
2021-01-06 11:00:00,61.82,61.85,61.71,61.8,27877.0,52.796,52.8216,52.702,52.7789,27877.0
2021-01-06 11:05:00,61.8,61.83,61.75,61.77,28705.0,52.7789,52.8045,52.7362,52.7533,28705.0
2021-01-06 11:10:00,61.75,61.81,61.72,61.74,32223.0,52.7362,52.7874,52.7105,52.7276,32223.0
2021-01-06 11:15:00,61.73,61.82,61.66,61.75,36024.0,52.7191,52.796,52.6593,52.7362,36024.0
2021-01-06 11:20:00,61.73,61.87,61.72,61.85,25798.0,52.7191,52.8387,52.7105,52.8216,25798.0
2021-01-06 11:25:00,61.85,61.95,61.83,61.83,29439.0,52.8216,52.907,52.8045,52.8045,29439.0
2021-01-06 11:30:00,61.83,61.84,61.73,61.77,37390.0,52.8045,52.813,52.7191,52.7533,37390.0
2021-01-06 11:35:00,61.77,61.8,61.58,61.59,23971.0,52.7533,52.7789,52.591,52.5995,23971.0
2021-01-06 11:40:00,61.59,61.67,61.59,61.62,29123.0,52.5995,52.6678,52.5995,52.6251,29123.0
2021-01-06 11:45:00,61.63,61.71,61.54,61.54,88199.0,52.6337,52.702,52.5568,52.5568,88199.0
2021-01-06 11:50:00,61.53,61.54,61.41,61.52,73224.0,52.5483,52.5568,52.4458,52.5397,73224.0
2021-01-06 11:55:00,61.5,61.53,61.36,61.36,26821.0,52.5227,52.5483,52.4031,52.4031,26821.0
2021-01-06 12:00:00,61.37,61.51,61.34,61.48,23691.0,52.4116,52.5312,52.386,52.5056,23691.0
2021-01-06 12:05:00,61.49,61.53,61.42,61.53,17039.0,52.5141,52.5483,52.4543,52.5483,17039.0
2021-01-06 12:10:00,61.53,61.61,61.52,61.6,18555.0,52.5483,52.6166,52.5397,52.6081,18555.0
2021-01-06 12:15:00,61.58,61.62,61.49,61.51,27461.0,52.591,52.6251,52.5141,52.5312,27461.0
2021-01-06 12:20:00,61.52,61.6,61.5,61.54,19137.0,52.5397,52.6081,52.5227,52.5568,19137.0
2021-01-06 12:25:00,61.55,61.63,61.52,61.58,30218.0,52.5654,52.6337,52.5397,52.591,30218.0
2021-01-06 12:30:00,61.58,61.65,61.52,61.54,28711.0,52.591,52.6508,52.5397,52.5568,28711.0
2021-01-06 12:35:00,61.53,61.59,61.44,61.51,39999.0,52.5483,52.5995,52.4714,52.5312,39999.0
2021-01-06 12:40:00,61.52,61.64,61.51,61.57,88807.0,52.5397,52.6422,52.5312,52.5824,88807.0
2021-01-06 12:45:00,61.57,61.73,61.56,61.73,46547.0,52.5824,52.7191,52.5739,52.7191,46547.0
2021-01-06 12:50:00,61.73,62.0,61.71,61.95,36261.0,52.7191,52.9497,52.702,52.907,36261.0
2021-01-06 12:55:00,61.95,62.04,61.95,62.01,25786.0,52.907,52.9838,52.907,52.9582,25786.0
2021-01-06 13:00:00,62.01,62.11,61.99,62.09,50374.0,52.9582,53.0436,52.9411,53.0265,50374.0
2021-01-06 13:05:00,62.1,62.21,62.08,62.14,21708.0,53.0351,53.129,53.018,53.0692,21708.0
2021-01-06 13:10:00,62.15,62.25,62.14,62.25,20625.0,53.0778,53.1632,53.0692,53.1632,20625.0
2021-01-06 13:15:00,62.24,62.35,62.2,62.2,29175.0,53.1546,53.2486,53.1205,53.1205,29175.0
2021-01-06 13:20:00,62.2,62.22,62.14,62.15,29855.0,53.1205,53.1376,53.0692,53.0778,29855.0
2021-01-06 13:25:00,62.14,62.21,62.14,62.2,36250.0,53.0692,53.129,53.0692,53.1205,36250.0
2021-01-06 13:30:00,62.2,62.4,62.17,62.33,74201.0,53.1205,53.2913,53.0949,53.2315,74201.0
2021-01-06 13:35:00,62.33,62.35,62.21,62.28,37979.0,53.2315,53.2486,53.129,53.1888,37979.0
2021-01-06 13:40:00,62.28,62.46,62.27,62.46,25597.0,53.1888,53.3425,53.1803,53.3425,25597.0
2021-01-06 13:45:00,62.45,62.56,62.36,62.45,37284.0,53.334,53.4279,53.2571,53.334,37284.0
2021-01-06 13:50:00,62.47,62.5,62.4,62.44,22899.0,53.3511,53.3767,53.2913,53.3254,22899.0
2021-01-06 13:55:00,62.45,62.49,62.33,62.37,26312.0,53.334,53.3681,53.2315,53.2657,26312.0
2021-01-06 14:00:00,62.36,62.44,62.33,62.4,15470.0,53.2571,53.3254,53.2315,53.2913,15470.0
2021-01-06 14:05:00,62.41,62.47,62.33,62.39,47975.0,53.2998,53.3511,53.2315,53.2827,47975.0
2021-01-06 14:10:00,62.39,62.4,62.31,62.34,20341.0,53.2827,53.2913,53.2144,53.24,20341.0
2021-01-06 14:15:00,62.34,62.42,62.19,62.21,32590.0,53.24,53.3084,53.1119,53.129,32590.0
2021-01-06 14:20:00,62.24,62.58,62.23,62.44,47753.0,53.1546,53.445,53.1461,53.3254,47753.0
2021-01-06 14:25:00,62.43,62.56,62.27,62.51,41940.0,53.3169,53.4279,53.1803,53.3852,41940.0
2021-01-06 14:30:00,62.49,62.77,62.42,62.63,39452.0,53.3681,53.6073,53.3084,53.4877,39452.0
2021-01-06 14:35:00,62.6,62.68,62.31,62.41,26571.0,53.4621,53.5304,53.2144,53.2998,26571.0
2021-01-06 14:40:00,62.38,62.6,62.36,62.54,17420.0,53.2742,53.4621,53.2571,53.4109,17420.0
2021-01-06 14:45:00,62.54,62.58,62.17,62.23,17832.0,53.4109,53.445,53.0949,53.1461,17832.0
2021-01-06 14:50:00,62.25,62.29,62.09,62.1,22222.0,53.1632,53.1973,53.0265,53.0351,22222.0
2021-01-06 14:55:00,62.09,62.27,62.05,62.18,111562.0,53.0265,53.1803,52.9924,53.1034,111562.0
2021-01-06 15:00:00,62.1,62.16,61.88,61.91,45004.0,53.0351,53.0863,52.8472,52.8728,45004.0
2021-01-06 15:05:00,61.94,62.02,61.87,61.9,19076.0,52.8984,52.9668,52.8387,52.8643,19076.0
2021-01-06 15:10:00,61.92,62.02,61.79,61.88,46658.0,52.8814,52.9668,52.7703,52.8472,46658.0
2021-01-06 15:15:00,61.9,61.92,61.77,61.89,37903.0,52.8643,52.8814,52.7533,52.8557,37903.0
2021-01-06 15:20:00,61.88,61.94,61.59,61.6,53804.0,52.8472,52.8984,52.5995,52.6081,53804.0
2021-01-06 15:25:00,61.62,61.89,61.55,61.85,41225.0,52.6251,52.8557,52.5654,52.8216,41225.0
2021-01-06 15:30:00,61.84,61.89,61.64,61.76,48583.0,52.813,52.8557,52.6422,52.7447,48583.0
2021-01-06 15:35:00,61.76,61.82,61.66,61.67,46036.0,52.7447,52.796,52.6593,52.6678,46036.0
2021-01-06 15:40:00,61.69,61.89,61.65,61.87,54827.0,52.6849,52.8557,52.6508,52.8387,54827.0
2021-01-06 15:45:00,61.88,61.9,61.7,61.89,53393.0,52.8472,52.8643,52.6935,52.8557,53393.0
2021-01-06 15:50:00,61.91,61.91,61.56,61.65,88704.0,52.8728,52.8728,52.5739,52.6508,88704.0
2021-01-06 15:55:00,61.63,61.66,61.5,61.66,184984.0,52.6337,52.6593,52.5227,52.6593,184984.0
2021-01-07 09:30:00,62.51,63.1,62.34,62.9,62558.0,53.3852,53.8891,53.24,53.7183,62558.0
2021-01-07 09:35:00,62.81,62.92,62.66,62.77,19771.0,53.6414,53.7354,53.5133,53.6073,19771.0
2021-01-07 09:40:00,62.73,62.76,62.49,62.5,21032.0,53.5731,53.5987,53.3681,53.3767,21032.0
2021-01-07 09:45:00,62.48,62.72,62.43,62.58,223070.0,53.3596,53.5646,53.3169,53.445,223070.0
2021-01-07 09:50:00,62.58,62.74,62.54,62.59,24332.0,53.445,53.5817,53.4109,53.4536,24332.0
2021-01-07 09:55:00,62.62,62.71,62.5,62.64,49022.0,53.4792,53.556,53.3767,53.4963,49022.0
2021-01-07 10:00:00,62.73,63.02,62.65,62.94,24362.0,53.5731,53.8208,53.5048,53.7525,24362.0
2021-01-07 10:05:00,62.95,63.02,62.89,62.91,24170.0,53.761,53.8208,53.7098,53.7268,24170.0
2021-01-07 10:10:00,62.98,63.01,62.82,62.92,16348.0,53.7866,53.8122,53.65,53.7354,16348.0
2021-01-07 10:15:00,62.96,62.96,62.81,62.9,22656.0,53.7695,53.7695,53.6414,53.7183,22656.0
2021-01-07 10:20:00,62.87,63.08,62.87,63.01,37974.0,53.6927,53.872,53.6927,53.8122,37974.0
2021-01-07 10:25:00,63.04,63.18,63.02,63.06,30241.0,53.8379,53.9574,53.8208,53.8549,30241.0
2021-01-07 10:30:00,63.06,63.21,63.04,63.15,14998.0,53.8549,53.983,53.8379,53.9318,14998.0
2021-01-07 10:35:00,63.18,63.18,63.07,63.11,15272.0,53.9574,53.9574,53.8635,53.8976,15272.0
2021-01-07 10:40:00,63.09,63.13,63.02,63.06,20644.0,53.8806,53.9147,53.8208,53.8549,20644.0
2021-01-07 10:45:00,63.09,63.3,63.08,63.28,19279.0,53.8806,54.0599,53.872,54.0428,19279.0
2021-01-07 10:50:00,63.27,63.36,63.18,63.34,28460.0,54.0343,54.1112,53.9574,54.0941,28460.0
2021-01-07 10:55:00,63.36,63.44,63.29,63.4,21881.0,54.1112,54.1795,54.0514,54.1453,21881.0
2021-01-07 11:00:00,63.44,63.52,63.36,63.41,17237.0,54.1795,54.2478,54.1112,54.1539,17237.0
2021-01-07 11:05:00,63.4,63.41,63.25,63.32,10948.0,54.1453,54.1539,54.0172,54.077,10948.0
2021-01-07 11:10:00,63.31,63.32,63.23,63.23,9508.0,54.0685,54.077,54.0001,54.0001,9508.0
2021-01-07 11:15:00,63.23,63.23,63.09,63.12,16954.0,54.0001,54.0001,53.8806,53.9062,16954.0
2021-01-07 11:20:00,63.12,63.29,63.11,63.26,9200.0,53.9062,54.0514,53.8976,54.0258,9200.0
2021-01-07 11:25:00,63.24,63.29,63.18,63.19,22474.0,54.0087,54.0514,53.9574,53.966,22474.0
2021-01-07 11:30:00,63.19,63.39,63.18,63.34,9679.0,53.966,54.1368,53.9574,54.0941,9679.0
2021-01-07 11:35:00,63.32,63.37,63.3,63.3,6571.0,54.077,54.1197,54.0599,54.0599,6571.0
2021-01-07 11:40:00,63.32,63.36,63.28,63.3,9645.0,54.077,54.1112,54.0428,54.0599,9645.0
2021-01-07 11:45:00,63.31,63.33,63.22,63.23,8411.0,54.0685,54.0855,53.9916,54.0001,8411.0
2021-01-07 11:50:00,63.23,63.29,63.13,63.17,11285.0,54.0001,54.0514,53.9147,53.9489,11285.0
2021-01-07 11:55:00,63.16,63.18,63.1,63.15,13140.0,53.9403,53.9574,53.8891,53.9318,13140.0
2021-01-07 12:00:00,63.15,63.29,63.14,63.19,16874.0,53.9318,54.0514,53.9233,53.966,16874.0
2021-01-07 12:05:00,63.22,63.24,63.11,63.12,4252.0,53.9916,54.0087,53.8976,53.9062,4252.0
2021-01-07 12:10:00,63.11,63.16,63.07,63.12,10615.0,53.8976,53.9403,53.8635,53.9062,10615.0
2021-01-07 12:15:00,63.12,63.14,62.89,62.89,14596.0,53.9062,53.9233,53.7098,53.7098,14596.0
2021-01-07 12:20:00,62.9,62.97,62.85,62.96,12582.0,53.7183,53.7781,53.6756,53.7695,12582.0
2021-01-07 12:25:00,62.95,62.97,62.84,62.84,9936.0,53.761,53.7781,53.6671,53.6671,9936.0
2021-01-07 12:30:00,62.84,62.9,62.82,62.84,8988.0,53.6671,53.7183,53.65,53.6671,8988.0
2021-01-07 12:35:00,62.84,62.98,62.83,62.96,12604.0,53.6671,53.7866,53.6585,53.7695,12604.0
2021-01-07 12:40:00,62.97,62.99,62.94,62.99,7898.0,53.7781,53.7952,53.7525,53.7952,7898.0
2021-01-07 12:45:00,63.0,63.0,62.9,62.93,12788.0,53.8037,53.8037,53.7183,53.7439,12788.0
2021-01-07 12:50:00,62.94,63.0,62.93,62.98,7798.0,53.7525,53.8037,53.7439,53.7866,7798.0
2021-01-07 12:55:00,62.97,63.07,62.97,63.01,31147.0,53.7781,53.8635,53.7781,53.8122,31147.0
2021-01-07 13:00:00,63.02,63.11,63.0,63.06,13657.0,53.8208,53.8976,53.8037,53.8549,13657.0
2021-01-07 13:05:00,63.07,63.07,63.02,63.05,12208.0,53.8635,53.8635,53.8208,53.8464,12208.0
2021-01-07 13:10:00,63.04,63.17,63.03,63.1,9225.0,53.8379,53.9489,53.8293,53.8891,9225.0
2021-01-07 13:15:00,63.11,63.11,63.03,63.11,12017.0,53.8976,53.8976,53.8293,53.8976,12017.0
2021-01-07 13:20:00,63.07,63.09,62.92,62.94,7817.0,53.8635,53.8806,53.7354,53.7525,7817.0
2021-01-07 13:25:00,62.94,62.94,62.87,62.87,8902.0,53.7525,53.7525,53.6927,53.6927,8902.0
2021-01-07 13:30:00,62.87,62.9,62.8,62.84,17974.0,53.6927,53.7183,53.6329,53.6671,17974.0
2021-01-07 13:35:00,62.84,62.89,62.83,62.89,10267.0,53.6671,53.7098,53.6585,53.7098,10267.0
2021-01-07 13:40:00,62.89,62.92,62.85,62.88,7811.0,53.7098,53.7354,53.6756,53.7012,7811.0
2021-01-07 13:45:00,62.89,62.94,62.83,62.87,14175.0,53.7098,53.7525,53.6585,53.6927,14175.0
2021-01-07 13:50:00,62.88,62.95,62.88,62.95,5097.0,53.7012,53.761,53.7012,53.761,5097.0
2021-01-07 13:55:00,62.95,63.07,62.94,63.07,11855.0,53.761,53.8635,53.7525,53.8635,11855.0
2021-01-07 14:00:00,63.05,63.08,63.0,63.03,21167.0,53.8464,53.872,53.8037,53.8293,21167.0
2021-01-07 14:05:00,63.04,63.08,62.96,63.05,15063.0,53.8379,53.872,53.7695,53.8464,15063.0
2021-01-07 14:10:00,63.04,63.1,63.04,63.08,14658.0,53.8379,53.8891,53.8379,53.872,14658.0
2021-01-07 14:15:00,63.07,63.12,63.05,63.06,8206.0,53.8635,53.9062,53.8464,53.8549,8206.0
2021-01-07 14:20:00,63.08,63.11,63.04,63.08,18758.0,53.872,53.8976,53.8379,53.872,18758.0
2021-01-07 14:25:00,63.1,63.1,62.88,62.88,16548.0,53.8891,53.8891,53.7012,53.7012,16548.0
2021-01-07 14:30:00,62.9,63.03,62.88,63.03,14201.0,53.7183,53.8293,53.7012,53.8293,14201.0
2021-01-07 14:35:00,63.05,63.08,63.0,63.0,16679.0,53.8464,53.872,53.8037,53.8037,16679.0
2021-01-07 14:40:00,63.02,63.14,63.01,63.09,22916.0,53.8208,53.9233,53.8122,53.8806,22916.0
2021-01-07 14:45:00,63.11,63.11,62.97,63.0,14523.0,53.8976,53.8976,53.7781,53.8037,14523.0
2021-01-07 14:50:00,63.01,63.07,62.98,63.07,11753.0,53.8122,53.8635,53.7866,53.8635,11753.0
2021-01-07 14:55:00,63.07,63.23,63.06,63.21,49608.0,53.8635,54.0001,53.8549,53.983,49608.0
2021-01-07 15:00:00,63.21,63.21,63.12,63.16,17459.0,53.983,53.983,53.9062,53.9403,17459.0
2021-01-07 15:05:00,63.16,63.18,63.1,63.1,10382.0,53.9403,53.9574,53.8891,53.8891,10382.0
2021-01-07 15:10:00,63.12,63.14,63.03,63.07,10659.0,53.9062,53.9233,53.8293,53.8635,10659.0
2021-01-07 15:15:00,63.07,63.09,63.03,63.07,10936.0,53.8635,53.8806,53.8293,53.8635,10936.0
2021-01-07 15:20:00,63.06,63.09,63.04,63.07,13318.0,53.8549,53.8806,53.8379,53.8635,13318.0
2021-01-07 15:25:00,63.08,63.08,62.99,63.03,15844.0,53.872,53.872,53.7952,53.8293,15844.0
2021-01-07 15:30:00,63.01,63.01,62.89,62.95,30611.0,53.8122,53.8122,53.7098,53.761,30611.0
2021-01-07 15:35:00,62.95,63.12,62.95,63.12,14536.0,53.761,53.9062,53.761,53.9062,14536.0
2021-01-07 15:40:00,63.12,63.17,63.11,63.16,32660.0,53.9062,53.9489,53.8976,53.9403,32660.0
2021-01-07 15:45:00,63.17,63.22,63.12,63.12,40401.0,53.9489,53.9916,53.9062,53.9062,40401.0
2021-01-07 15:50:00,63.14,63.24,63.12,63.22,56515.0,53.9233,54.0087,53.9062,53.9916,56515.0
2021-01-07 15:55:00,63.25,63.27,63.06,63.22,144928.0,54.0172,54.0343,53.8549,53.9916,144928.0
2021-01-08 09:30:00,63.75,64.02,63.6,63.94,56639.0,54.4442,54.6748,54.3161,54.6065,56639.0
2021-01-08 09:35:00,63.92,64.01,63.72,63.83,6494.0,54.5894,54.6663,54.4186,54.5125,6494.0
2021-01-08 09:40:00,63.8,63.81,63.52,63.53,10758.0,54.4869,54.4955,54.2478,54.2563,10758.0
2021-01-08 09:45:00,63.52,63.54,63.36,63.45,18473.0,54.2478,54.2649,54.1112,54.188,18473.0
2021-01-08 09:50:00,63.47,63.51,63.36,63.51,16742.0,54.2051,54.2393,54.1112,54.2393,16742.0
2021-01-08 09:55:00,63.54,63.71,63.41,63.47,60133.0,54.2649,54.4101,54.1539,54.2051,60133.0
2021-01-08 10:00:00,63.47,63.58,63.47,63.5,14343.0,54.2051,54.299,54.2051,54.2307,14343.0
2021-01-08 10:05:00,63.5,63.52,63.42,63.49,21650.0,54.2307,54.2478,54.1624,54.2222,21650.0
2021-01-08 10:10:00,63.49,63.51,63.45,63.46,11203.0,54.2222,54.2393,54.188,54.1966,11203.0
2021-01-08 10:15:00,63.45,63.51,63.41,63.51,10760.0,54.188,54.2393,54.1539,54.2393,10760.0
2021-01-08 10:20:00,63.5,63.51,63.12,63.2,12593.0,54.2307,54.2393,53.9062,53.9745,12593.0
2021-01-08 10:25:00,63.18,63.25,62.98,63.01,26515.0,53.9574,54.0172,53.7866,53.8122,26515.0
2021-01-08 10:30:00,63.02,63.13,63.02,63.08,10490.0,53.8208,53.9147,53.8208,53.872,10490.0
2021-01-08 10:35:00,63.07,63.14,63.07,63.1,19256.0,53.8635,53.9233,53.8635,53.8891,19256.0
2021-01-08 10:40:00,63.09,63.31,63.08,63.31,31663.0,53.8806,54.0685,53.872,54.0685,31663.0
2021-01-08 10:45:00,63.25,63.37,63.25,63.37,8959.0,54.0172,54.1197,54.0172,54.1197,8959.0
2021-01-08 10:50:00,63.39,63.43,63.26,63.29,8547.0,54.1368,54.1709,54.0258,54.0514,8547.0
2021-01-08 10:55:00,63.29,63.4,63.23,63.29,8004.0,54.0514,54.1453,54.0001,54.0514,8004.0
2021-01-08 11:00:00,63.29,63.33,63.23,63.24,10586.0,54.0514,54.0855,54.0001,54.0087,10586.0
2021-01-08 11:05:00,63.23,63.25,63.18,63.19,15444.0,54.0001,54.0172,53.9574,53.966,15444.0
2021-01-08 11:10:00,63.19,63.22,63.09,63.13,9223.0,53.966,53.9916,53.8806,53.9147,9223.0
2021-01-08 11:15:00,63.13,63.13,62.96,62.96,32275.0,53.9147,53.9147,53.7695,53.7695,32275.0
2021-01-08 11:20:00,62.97,63.07,62.92,63.06,8428.0,53.7781,53.8635,53.7354,53.8549,8428.0
2021-01-08 11:25:00,63.04,63.07,62.9,62.97,6717.0,53.8379,53.8635,53.7183,53.7781,6717.0
2021-01-08 11:30:00,62.93,62.93,62.76,62.76,47376.0,53.7439,53.7439,53.5987,53.5987,47376.0
2021-01-08 11:35:00,62.8,62.92,62.77,62.8,44395.0,53.6329,53.7354,53.6073,53.6329,44395.0
2021-01-08 11:40:00,62.79,62.83,62.67,62.83,13039.0,53.6244,53.6585,53.5219,53.6585,13039.0
2021-01-08 11:45:00,62.85,62.86,62.78,62.82,9336.0,53.6756,53.6841,53.6158,53.65,9336.0
2021-01-08 11:50:00,62.83,62.83,62.74,62.83,6629.0,53.6585,53.6585,53.5817,53.6585,6629.0
2021-01-08 11:55:00,62.83,62.88,62.75,62.85,11576.0,53.6585,53.7012,53.5902,53.6756,11576.0
2021-01-08 12:00:00,62.85,62.86,62.71,62.71,17441.0,53.6756,53.6841,53.556,53.556,17441.0
2021-01-08 12:05:00,62.72,62.78,62.66,62.67,29665.0,53.5646,53.6158,53.5133,53.5219,29665.0
2021-01-08 12:10:00,62.69,62.73,62.66,62.73,8830.0,53.539,53.5731,53.5133,53.5731,8830.0
2021-01-08 12:15:00,62.72,62.76,62.66,62.76,7610.0,53.5646,53.5987,53.5133,53.5987,7610.0
2021-01-08 12:20:00,62.77,62.77,62.67,62.74,9523.0,53.6073,53.6073,53.5219,53.5817,9523.0
2021-01-08 12:25:00,62.74,62.74,62.68,62.7,9504.0,53.5817,53.5817,53.5304,53.5475,9504.0
2021-01-08 12:30:00,62.72,62.79,62.65,62.77,70964.0,53.5646,53.6244,53.5048,53.6073,70964.0
2021-01-08 12:35:00,62.77,62.77,62.72,62.76,18518.0,53.6073,53.6073,53.5646,53.5987,18518.0
2021-01-08 12:40:00,62.75,62.86,62.74,62.85,23555.0,53.5902,53.6841,53.5817,53.6756,23555.0
2021-01-08 12:45:00,62.84,62.85,62.75,62.8,23527.0,53.6671,53.6756,53.5902,53.6329,23527.0
2021-01-08 12:50:00,62.8,62.85,62.79,62.83,9537.0,53.6329,53.6756,53.6244,53.6585,9537.0
2021-01-08 12:55:00,62.83,62.84,62.75,62.76,15375.0,53.6585,53.6671,53.5902,53.5987,15375.0
2021-01-08 13:00:00,62.75,62.76,62.61,62.66,17727.0,53.5902,53.5987,53.4706,53.5133,17727.0
2021-01-08 13:05:00,62.66,62.71,62.66,62.69,10478.0,53.5133,53.556,53.5133,53.539,10478.0
2021-01-08 13:10:00,62.69,62.75,62.62,62.64,12907.0,53.539,53.5902,53.4792,53.4963,12907.0
2021-01-08 13:15:00,62.61,62.63,62.44,62.45,14332.0,53.4706,53.4877,53.3254,53.334,14332.0
2021-01-08 13:20:00,62.44,62.44,62.29,62.31,14742.0,53.3254,53.3254,53.1973,53.2144,14742.0
2021-01-08 13:25:00,62.31,62.43,62.31,62.41,7607.0,53.2144,53.3169,53.2144,53.2998,7607.0
2021-01-08 13:30:00,62.4,62.4,62.29,62.3,11599.0,53.2913,53.2913,53.1973,53.2059,11599.0
2021-01-08 13:35:00,62.28,62.31,62.16,62.21,17035.0,53.1888,53.2144,53.0863,53.129,17035.0
2021-01-08 13:40:00,62.19,62.19,62.01,62.09,21769.0,53.1119,53.1119,52.9582,53.0265,21769.0
2021-01-08 13:45:00,62.08,62.21,62.02,62.21,21544.0,53.018,53.129,52.9668,53.129,21544.0
2021-01-08 13:50:00,62.21,62.33,62.21,62.31,24847.0,53.129,53.2315,53.129,53.2144,24847.0
2021-01-08 13:55:00,62.32,62.38,62.2,62.26,15492.0,53.223,53.2742,53.1205,53.1717,15492.0
2021-01-08 14:00:00,62.28,62.42,62.28,62.38,16026.0,53.1888,53.3084,53.1888,53.2742,16026.0
2021-01-08 14:05:00,62.38,62.52,62.37,62.52,22094.0,53.2742,53.3938,53.2657,53.3938,22094.0
2021-01-08 14:10:00,62.53,62.57,62.46,62.46,16863.0,53.4023,53.4365,53.3425,53.3425,16863.0
2021-01-08 14:15:00,62.46,62.48,62.41,62.42,12119.0,53.3425,53.3596,53.2998,53.3084,12119.0
2021-01-08 14:20:00,62.42,62.43,62.34,62.37,20391.0,53.3084,53.3169,53.24,53.2657,20391.0
2021-01-08 14:25:00,62.39,62.43,62.32,62.43,10322.0,53.2827,53.3169,53.223,53.3169,10322.0
2021-01-08 14:30:00,62.43,62.51,62.41,62.46,13209.0,53.3169,53.3852,53.2998,53.3425,13209.0
2021-01-08 14:35:00,62.46,62.53,62.42,62.49,16763.0,53.3425,53.4023,53.3084,53.3681,16763.0
2021-01-08 14:40:00,62.51,62.52,62.27,62.29,9476.0,53.3852,53.3938,53.1803,53.1973,9476.0
2021-01-08 14:45:00,62.29,62.34,62.27,62.34,17566.0,53.1973,53.24,53.1803,53.24,17566.0
2021-01-08 14:50:00,62.33,62.41,62.28,62.28,25972.0,53.2315,53.2998,53.1888,53.1888,25972.0
2021-01-08 14:55:00,62.28,62.41,62.27,62.36,16994.0,53.1888,53.2998,53.1803,53.2571,16994.0
2021-01-08 15:00:00,62.36,62.52,62.35,62.5,23086.0,53.2571,53.3938,53.2486,53.3767,23086.0
2021-01-08 15:05:00,62.5,62.57,62.46,62.51,14783.0,53.3767,53.4365,53.3425,53.3852,14783.0
2021-01-08 15:10:00,62.53,62.55,62.46,62.51,16231.0,53.4023,53.4194,53.3425,53.3852,16231.0
2021-01-08 15:15:00,62.5,62.56,62.44,62.49,17526.0,53.3767,53.4279,53.3254,53.3681,17526.0
2021-01-08 15:20:00,62.48,62.51,62.38,62.4,17935.0,53.3596,53.3852,53.2742,53.2913,17935.0
2021-01-08 15:25:00,62.4,62.48,62.37,62.47,13692.0,53.2913,53.3596,53.2657,53.3511,13692.0
2021-01-08 15:30:00,62.48,62.51,62.41,62.5,23186.0,53.3596,53.3852,53.2998,53.3767,23186.0
2021-01-08 15:35:00,62.49,62.54,62.46,62.52,38249.0,53.3681,53.4109,53.3425,53.3938,38249.0
2021-01-08 15:40:00,62.52,62.58,62.51,62.53,42925.0,53.3938,53.445,53.3852,53.4023,42925.0
2021-01-08 15:45:00,62.53,62.67,62.52,62.66,41139.0,53.4023,53.5219,53.3938,53.5133,41139.0
2021-01-08 15:50:00,62.66,62.73,62.65,62.71,87003.0,53.5133,53.5731,53.5048,53.556,87003.0
2021-01-08 15:55:00,62.71,62.95,62.7,62.91,204416.0,53.556,53.761,53.5475,53.7268,204416.0
2021-01-11 09:30:00,62.47,62.57,62.18,62.5,51463.0,53.3511,53.4365,53.1034,53.3767,51463.0
2021-01-11 09:35:00,62.59,62.83,62.57,62.74,17419.0,53.4536,53.6585,53.4365,53.5817,17419.0
2021-01-11 09:40:00,62.71,62.86,62.63,62.84,13036.0,53.556,53.6841,53.4877,53.6671,13036.0
2021-01-11 09:45:00,62.88,62.96,62.65,62.8,34280.0,53.7012,53.7695,53.5048,53.6329,34280.0
2021-01-11 09:50:00,62.76,62.76,62.6,62.68,11082.0,53.5987,53.5987,53.4621,53.5304,11082.0
2021-01-11 09:55:00,62.72,62.88,62.7,62.86,18044.0,53.5646,53.7012,53.5475,53.6841,18044.0
2021-01-11 10:00:00,62.79,62.89,62.75,62.82,12249.0,53.6244,53.7098,53.5902,53.65,12249.0
2021-01-11 10:05:00,62.8,62.97,62.79,62.95,14821.0,53.6329,53.7781,53.6244,53.761,14821.0
2021-01-11 10:10:00,62.97,62.98,62.84,62.9,13278.0,53.7781,53.7866,53.6671,53.7183,13278.0
2021-01-11 10:15:00,62.88,62.92,62.81,62.89,9733.0,53.7012,53.7354,53.6414,53.7098,9733.0
2021-01-11 10:20:00,62.89,62.91,62.78,62.86,40375.0,53.7098,53.7268,53.6158,53.6841,40375.0
2021-01-11 10:25:00,62.86,63.0,62.85,62.95,27728.0,53.6841,53.8037,53.6756,53.761,27728.0
2021-01-11 10:30:00,62.97,63.02,62.96,62.98,19154.0,53.7781,53.8208,53.7695,53.7866,19154.0
2021-01-11 10:35:00,62.98,63.0,62.96,62.97,8861.0,53.7866,53.8037,53.7695,53.7781,8861.0
2021-01-11 10:40:00,62.99,63.01,62.95,62.98,11735.0,53.7952,53.8122,53.761,53.7866,11735.0
2021-01-11 10:45:00,62.98,63.01,62.94,62.97,11128.0,53.7866,53.8122,53.7525,53.7781,11128.0
2021-01-11 10:50:00,62.97,63.07,62.96,63.01,14897.0,53.7781,53.8635,53.7695,53.8122,14897.0
2021-01-11 10:55:00,63.0,63.06,62.97,63.05,10138.0,53.8037,53.8549,53.7781,53.8464,10138.0
2021-01-11 11:00:00,63.06,63.08,62.96,62.99,16843.0,53.8549,53.872,53.7695,53.7952,16843.0
2021-01-11 11:05:00,62.97,63.02,62.97,62.99,15810.0,53.7781,53.8208,53.7781,53.7952,15810.0
2021-01-11 11:10:00,62.96,62.97,62.87,62.96,8916.0,53.7695,53.7781,53.6927,53.7695,8916.0
2021-01-11 11:15:00,62.96,63.09,62.95,63.08,13370.0,53.7695,53.8806,53.761,53.872,13370.0
2021-01-11 11:20:00,63.08,63.1,63.04,63.1,13414.0,53.872,53.8891,53.8379,53.8891,13414.0
2021-01-11 11:25:00,63.09,63.13,62.9,62.9,13312.0,53.8806,53.9147,53.7183,53.7183,13312.0
2021-01-11 11:30:00,62.9,63.01,62.87,62.99,18720.0,53.7183,53.8122,53.6927,53.7952,18720.0
2021-01-11 11:35:00,62.98,62.99,62.91,62.98,13202.0,53.7866,53.7952,53.7268,53.7866,13202.0
2021-01-11 11:40:00,62.98,62.99,62.82,62.85,12407.0,53.7866,53.7952,53.65,53.6756,12407.0
2021-01-11 11:45:00,62.85,62.88,62.67,62.72,12416.0,53.6756,53.7012,53.5219,53.5646,12416.0
2021-01-11 11:50:00,62.71,62.79,62.71,62.74,6889.0,53.556,53.6244,53.556,53.5817,6889.0
2021-01-11 11:55:00,62.75,62.82,62.74,62.81,5647.0,53.5902,53.65,53.5817,53.6414,5647.0
2021-01-11 12:00:00,62.82,62.95,62.82,62.95,6227.0,53.65,53.761,53.65,53.761,6227.0
2021-01-11 12:05:00,62.93,62.93,62.77,62.79,8013.0,53.7439,53.7439,53.6073,53.6244,8013.0
2021-01-11 12:10:00,62.76,62.82,62.73,62.79,6429.0,53.5987,53.65,53.5731,53.6244,6429.0
2021-01-11 12:15:00,62.81,62.85,62.81,62.83,6065.0,53.6414,53.6756,53.6414,53.6585,6065.0
2021-01-11 12:20:00,62.83,62.86,62.81,62.86,4841.0,53.6585,53.6841,53.6414,53.6841,4841.0
2021-01-11 12:25:00,62.86,62.86,62.81,62.86,7056.0,53.6841,53.6841,53.6414,53.6841,7056.0
2021-01-11 12:30:00,62.89,63.02,62.89,63.02,22156.0,53.7098,53.8208,53.7098,53.8208,22156.0
2021-01-11 12:35:00,63.03,63.03,62.94,62.97,10477.0,53.8293,53.8293,53.7525,53.7781,10477.0
2021-01-11 12:40:00,62.96,63.02,62.95,62.99,9204.0,53.7695,53.8208,53.761,53.7952,9204.0
2021-01-11 12:45:00,63.0,63.03,62.97,63.02,8441.0,53.8037,53.8293,53.7781,53.8208,8441.0
2021-01-11 12:50:00,63.01,63.06,63.0,63.03,13591.0,53.8122,53.8549,53.8037,53.8293,13591.0
2021-01-11 12:55:00,63.03,63.03,62.86,62.87,27377.0,53.8293,53.8293,53.6841,53.6927,27377.0
2021-01-11 13:00:00,62.86,63.02,62.86,63.0,20203.0,53.6841,53.8208,53.6841,53.8037,20203.0
2021-01-11 13:05:00,63.01,63.07,63.01,63.05,24957.0,53.8122,53.8635,53.8122,53.8464,24957.0
2021-01-11 13:10:00,63.06,63.09,63.05,63.09,11725.0,53.8549,53.8806,53.8464,53.8806,11725.0
2021-01-11 13:15:00,63.09,63.14,63.04,63.04,17127.0,53.8806,53.9233,53.8379,53.8379,17127.0
2021-01-11 13:20:00,63.03,63.03,62.96,62.98,7177.0,53.8293,53.8293,53.7695,53.7866,7177.0
2021-01-11 13:25:00,62.97,62.97,62.9,62.95,9007.0,53.7781,53.7781,53.7183,53.761,9007.0
2021-01-11 13:30:00,62.96,62.98,62.89,62.9,7911.0,53.7695,53.7866,53.7098,53.7183,7911.0
2021-01-11 13:35:00,62.9,62.97,62.89,62.96,12706.0,53.7183,53.7781,53.7098,53.7695,12706.0
2021-01-11 13:40:00,62.97,62.98,62.9,62.96,7398.0,53.7781,53.7866,53.7183,53.7695,7398.0
2021-01-11 13:45:00,62.98,62.98,62.88,62.91,9546.0,53.7866,53.7866,53.7012,53.7268,9546.0
2021-01-11 13:50:00,62.91,62.95,62.9,62.95,7423.0,53.7268,53.761,53.7183,53.761,7423.0
2021-01-11 13:55:00,62.95,62.98,62.9,62.95,9425.0,53.761,53.7866,53.7183,53.761,9425.0
2021-01-11 14:00:00,62.93,62.97,62.9,62.96,21809.0,53.7439,53.7781,53.7183,53.7695,21809.0
2021-01-11 14:05:00,62.97,62.99,62.92,62.98,5929.0,53.7781,53.7952,53.7354,53.7866,5929.0
2021-01-11 14:10:00,62.99,63.01,62.91,62.92,20954.0,53.7952,53.8122,53.7268,53.7354,20954.0
2021-01-11 14:15:00,62.92,62.98,62.84,62.88,22483.0,53.7354,53.7866,53.6671,53.7012,22483.0
2021-01-11 14:20:00,62.88,62.91,62.83,62.9,8339.0,53.7012,53.7268,53.6585,53.7183,8339.0
2021-01-11 14:25:00,62.91,62.92,62.81,62.85,20849.0,53.7268,53.7354,53.6414,53.6756,20849.0
2021-01-11 14:30:00,62.85,62.92,62.84,62.92,10477.0,53.6756,53.7354,53.6671,53.7354,10477.0
2021-01-11 14:35:00,62.91,62.91,62.85,62.86,6558.0,53.7268,53.7268,53.6756,53.6841,6558.0
2021-01-11 14:40:00,62.87,62.95,62.87,62.91,8742.0,53.6927,53.761,53.6927,53.7268,8742.0
2021-01-11 14:45:00,62.91,62.94,62.9,62.93,8985.0,53.7268,53.7525,53.7183,53.7439,8985.0
2021-01-11 14:50:00,62.91,62.94,62.85,62.9,27566.0,53.7268,53.7525,53.6756,53.7183,27566.0
2021-01-11 14:55:00,62.89,62.95,62.86,62.88,12917.0,53.7098,53.761,53.6841,53.7012,12917.0
2021-01-11 15:00:00,62.88,62.91,62.82,62.89,8900.0,53.7012,53.7268,53.65,53.7098,8900.0
2021-01-11 15:05:00,62.9,62.94,62.85,62.85,12749.0,53.7183,53.7525,53.6756,53.6756,12749.0
2021-01-11 15:10:00,62.86,62.87,62.83,62.85,5574.0,53.6841,53.6927,53.6585,53.6756,5574.0
2021-01-11 15:15:00,62.85,62.9,62.8,62.81,7446.0,53.6756,53.7183,53.6329,53.6414,7446.0
2021-01-11 15:20:00,62.8,62.83,62.76,62.8,14391.0,53.6329,53.6585,53.5987,53.6329,14391.0
2021-01-11 15:25:00,62.81,62.9,62.79,62.79,12492.0,53.6414,53.7183,53.6244,53.6244,12492.0
2021-01-11 15:30:00,62.79,62.87,62.7,62.73,23368.0,53.6244,53.6927,53.5475,53.5731,23368.0
2021-01-11 15:35:00,62.75,62.79,62.61,62.61,17789.0,53.5902,53.6244,53.4706,53.4706,17789.0
2021-01-11 15:40:00,62.61,62.64,62.55,62.58,17832.0,53.4706,53.4963,53.4194,53.445,17832.0
2021-01-11 15:45:00,62.62,62.89,62.6,62.81,78860.0,53.4792,53.7098,53.4621,53.6414,78860.0
2021-01-11 15:50:00,62.81,62.84,62.71,62.73,38326.0,53.6414,53.6671,53.556,53.5731,38326.0
2021-01-11 15:55:00,62.72,62.75,62.68,62.69,63418.0,53.5646,53.5902,53.5304,53.539,63418.0
2021-01-12 09:30:00,62.62,62.96,62.41,62.42,59937.0,53.4792,53.7695,53.2998,53.3084,59937.0
2021-01-12 09:35:00,62.55,62.59,62.37,62.54,11314.0,53.4194,53.4536,53.2657,53.4109,11314.0
2021-01-12 09:40:00,62.52,62.73,62.51,62.66,18495.0,53.3938,53.5731,53.3852,53.5133,18495.0
2021-01-12 09:45:00,62.66,62.73,62.65,62.7,26675.0,53.5133,53.5731,53.5048,53.5475,26675.0
2021-01-12 09:50:00,62.68,62.71,62.52,62.65,9472.0,53.5304,53.556,53.3938,53.5048,9472.0
2021-01-12 09:55:00,62.71,62.86,62.65,62.86,37515.0,53.556,53.6841,53.5048,53.6841,37515.0
2021-01-12 10:00:00,62.88,62.94,62.74,62.91,6909.0,53.7012,53.7525,53.5817,53.7268,6909.0
2021-01-12 10:05:00,62.91,62.95,62.84,62.89,4850.0,53.7268,53.761,53.6671,53.7098,4850.0
2021-01-12 10:10:00,62.88,62.93,62.86,62.9,8079.0,53.7012,53.7439,53.6841,53.7183,8079.0
2021-01-12 10:15:00,62.88,63.07,62.87,63.05,23272.0,53.7012,53.8635,53.6927,53.8464,23272.0
2021-01-12 10:20:00,63.0,63.03,62.83,62.87,35062.0,53.8037,53.8293,53.6585,53.6927,35062.0
2021-01-12 10:25:00,62.87,62.87,62.7,62.73,9830.0,53.6927,53.6927,53.5475,53.5731,9830.0
2021-01-12 10:30:00,62.76,62.91,62.76,62.87,15153.0,53.5987,53.7268,53.5987,53.6927,15153.0
2021-01-12 10:35:00,62.86,62.86,62.71,62.71,8099.0,53.6841,53.6841,53.556,53.556,8099.0
2021-01-12 10:40:00,62.7,62.74,62.63,62.67,8024.0,53.5475,53.5817,53.4877,53.5219,8024.0
2021-01-12 10:45:00,62.65,62.66,62.54,62.64,7503.0,53.5048,53.5133,53.4109,53.4963,7503.0
2021-01-12 10:50:00,62.63,62.63,62.57,62.61,9166.0,53.4877,53.4877,53.4365,53.4706,9166.0
2021-01-12 10:55:00,62.59,62.62,62.51,62.61,16066.0,53.4536,53.4792,53.3852,53.4706,16066.0
2021-01-12 11:00:00,62.61,62.76,62.59,62.74,31396.0,53.4706,53.5987,53.4536,53.5817,31396.0
2021-01-12 11:05:00,62.75,62.76,62.69,62.74,21511.0,53.5902,53.5987,53.539,53.5817,21511.0
2021-01-12 11:10:00,62.75,62.77,62.73,62.77,10388.0,53.5902,53.6073,53.5731,53.6073,10388.0
2021-01-12 11:15:00,62.78,62.91,62.78,62.86,14594.0,53.6158,53.7268,53.6158,53.6841,14594.0
2021-01-12 11:20:00,62.85,62.85,62.81,62.84,6746.0,53.6756,53.6756,53.6414,53.6671,6746.0
2021-01-12 11:25:00,62.83,62.86,62.79,62.86,4319.0,53.6585,53.6841,53.6244,53.6841,4319.0
2021-01-12 11:30:00,62.85,62.88,62.73,62.75,18778.0,53.6756,53.7012,53.5731,53.5902,18778.0
2021-01-12 11:35:00,62.74,62.81,62.7,62.7,19898.0,53.5817,53.6414,53.5475,53.5475,19898.0
2021-01-12 11:40:00,62.72,62.73,62.59,62.61,6651.0,53.5646,53.5731,53.4536,53.4706,6651.0
2021-01-12 11:45:00,62.61,62.7,62.61,62.68,6961.0,53.4706,53.5475,53.4706,53.5304,6961.0
2021-01-12 11:50:00,62.69,62.7,62.5,62.53,11638.0,53.539,53.5475,53.3767,53.4023,11638.0
2021-01-12 11:55:00,62.55,62.59,62.51,62.51,5177.0,53.4194,53.4536,53.3852,53.3852,5177.0
2021-01-12 12:00:00,62.53,62.54,62.5,62.51,8760.0,53.4023,53.4109,53.3767,53.3852,8760.0
2021-01-12 12:05:00,62.5,62.5,62.38,62.41,22205.0,53.3767,53.3767,53.2742,53.2998,22205.0
2021-01-12 12:10:00,62.42,62.48,62.38,62.46,14891.0,53.3084,53.3596,53.2742,53.3425,14891.0
2021-01-12 12:15:00,62.45,62.59,62.45,62.54,9552.0,53.334,53.4536,53.334,53.4109,9552.0
2021-01-12 12:20:00,62.54,62.56,62.46,62.49,6364.0,53.4109,53.4279,53.3425,53.3681,6364.0
2021-01-12 12:25:00,62.48,62.62,62.48,62.61,17087.0,53.3596,53.4792,53.3596,53.4706,17087.0
2021-01-12 12:30:00,62.62,62.67,62.59,62.63,10587.0,53.4792,53.5219,53.4536,53.4877,10587.0
2021-01-12 12:35:00,62.66,62.73,62.65,62.73,6232.0,53.5133,53.5731,53.5048,53.5731,6232.0
2021-01-12 12:40:00,62.73,62.8,62.71,62.79,30375.0,53.5731,53.6329,53.556,53.6244,30375.0
2021-01-12 12:45:00,62.8,62.8,62.68,62.7,4908.0,53.6329,53.6329,53.5304,53.5475,4908.0
2021-01-12 12:50:00,62.69,62.71,62.68,62.7,12911.0,53.539,53.556,53.5304,53.5475,12911.0
2021-01-12 12:55:00,62.69,62.87,62.68,62.84,12260.0,53.539,53.6927,53.5304,53.6671,12260.0
2021-01-12 13:00:00,62.82,62.87,62.78,62.8,8647.0,53.65,53.6927,53.6158,53.6329,8647.0
2021-01-12 13:05:00,62.8,62.81,62.69,62.7,11409.0,53.6329,53.6414,53.539,53.5475,11409.0
2021-01-12 13:10:00,62.68,62.73,62.68,62.7,6055.0,53.5304,53.5731,53.5304,53.5475,6055.0
2021-01-12 13:15:00,62.71,62.84,62.7,62.78,22778.0,53.556,53.6671,53.5475,53.6158,22778.0
2021-01-12 13:20:00,62.79,62.79,62.63,62.63,10322.0,53.6244,53.6244,53.4877,53.4877,10322.0
2021-01-12 13:25:00,62.64,62.7,62.6,62.7,5295.0,53.4963,53.5475,53.4621,53.5475,5295.0
2021-01-12 13:30:00,62.71,62.8,62.69,62.77,6340.0,53.556,53.6329,53.539,53.6073,6340.0
2021-01-12 13:35:00,62.8,62.85,62.76,62.84,9270.0,53.6329,53.6756,53.5987,53.6671,9270.0
2021-01-12 13:40:00,62.84,62.86,62.75,62.78,13009.0,53.6671,53.6841,53.5902,53.6158,13009.0
2021-01-12 13:45:00,62.79,62.79,62.7,62.72,4309.0,53.6244,53.6244,53.5475,53.5646,4309.0
2021-01-12 13:50:00,62.72,62.75,62.67,62.69,10360.0,53.5646,53.5902,53.5219,53.539,10360.0
2021-01-12 13:55:00,62.69,62.77,62.69,62.75,7960.0,53.539,53.6073,53.539,53.5902,7960.0
2021-01-12 14:00:00,62.76,62.86,62.73,62.84,20222.0,53.5987,53.6841,53.5731,53.6671,20222.0
2021-01-12 14:05:00,62.84,62.84,62.79,62.81,7683.0,53.6671,53.6671,53.6244,53.6414,7683.0
2021-01-12 14:10:00,62.83,62.85,62.81,62.82,4768.0,53.6585,53.6756,53.6414,53.65,4768.0
2021-01-12 14:15:00,62.83,62.83,62.75,62.77,20755.0,53.6585,53.6585,53.5902,53.6073,20755.0
2021-01-12 14:20:00,62.77,62.78,62.68,62.72,15427.0,53.6073,53.6158,53.5304,53.5646,15427.0
2021-01-12 14:25:00,62.71,62.74,62.7,62.72,10606.0,53.556,53.5817,53.5475,53.5646,10606.0
2021-01-12 14:30:00,62.72,62.85,62.72,62.78,15738.0,53.5646,53.6756,53.5646,53.6158,15738.0
2021-01-12 14:35:00,62.8,62.8,62.69,62.73,15543.0,53.6329,53.6329,53.539,53.5731,15543.0
2021-01-12 14:40:00,62.71,62.73,62.64,62.67,6547.0,53.556,53.5731,53.4963,53.5219,6547.0
2021-01-12 14:45:00,62.68,62.69,62.63,62.67,10651.0,53.5304,53.539,53.4877,53.5219,10651.0
2021-01-12 14:50:00,62.67,62.67,62.6,62.61,6721.0,53.5219,53.5219,53.4621,53.4706,6721.0
2021-01-12 14:55:00,62.62,62.73,62.6,62.72,11700.0,53.4792,53.5731,53.4621,53.5646,11700.0
2021-01-12 15:00:00,62.72,62.77,62.68,62.76,17118.0,53.5646,53.6073,53.5304,53.5987,17118.0
2021-01-12 15:05:00,62.75,62.76,62.65,62.75,34516.0,53.5902,53.5987,53.5048,53.5902,34516.0
2021-01-12 15:10:00,62.75,62.83,62.75,62.8,10544.0,53.5902,53.6585,53.5902,53.6329,10544.0
2021-01-12 15:15:00,62.81,62.83,62.73,62.76,11323.0,53.6414,53.6585,53.5731,53.5987,11323.0
2021-01-12 15:20:00,62.76,62.76,62.65,62.68,14127.0,53.5987,53.5987,53.5048,53.5304,14127.0
2021-01-12 15:25:00,62.68,62.71,62.62,62.64,26282.0,53.5304,53.556,53.4792,53.4963,26282.0
2021-01-12 15:30:00,62.64,62.7,62.63,62.69,36330.0,53.4963,53.5475,53.4877,53.539,36330.0
2021-01-12 15:35:00,62.7,62.72,62.62,62.68,23273.0,53.5475,53.5646,53.4792,53.5304,23273.0
2021-01-12 15:40:00,62.68,62.72,62.59,62.6,21529.0,53.5304,53.5646,53.4536,53.4621,21529.0
2021-01-12 15:45:00,62.6,62.69,62.57,62.67,124716.0,53.4621,53.539,53.4365,53.5219,124716.0
2021-01-12 15:50:00,62.69,62.7,62.6,62.64,31122.0,53.539,53.5475,53.4621,53.4963,31122.0
2021-01-12 15:55:00,62.65,62.69,62.58,62.58,92388.0,53.5048,53.539,53.445,53.445,92388.0
2021-01-13 09:30:00,62.75,62.86,62.63,62.81,38740.0,53.5902,53.6841,53.4877,53.6414,38740.0
2021-01-13 09:35:00,62.72,62.88,62.69,62.75,10901.0,53.5646,53.7012,53.539,53.5902,10901.0
2021-01-13 09:40:00,62.75,62.82,62.69,62.7,19933.0,53.5902,53.65,53.539,53.5475,19933.0
2021-01-13 09:45:00,62.76,62.8,62.71,62.72,7283.0,53.5987,53.6329,53.556,53.5646,7283.0
2021-01-13 09:50:00,62.75,62.8,62.63,62.63,17103.0,53.5902,53.6329,53.4877,53.4877,17103.0
2021-01-13 09:55:00,62.63,62.73,62.57,62.69,16643.0,53.4877,53.5731,53.4365,53.539,16643.0
2021-01-13 10:00:00,62.65,62.77,62.62,62.72,12709.0,53.5048,53.6073,53.4792,53.5646,12709.0
2021-01-13 10:05:00,62.7,62.84,62.68,62.84,33180.0,53.5475,53.6671,53.5304,53.6671,33180.0
2021-01-13 10:10:00,62.9,62.94,62.86,62.89,20561.0,53.7183,53.7525,53.6841,53.7098,20561.0
2021-01-13 10:15:00,62.89,63.02,62.87,62.99,18483.0,53.7098,53.8208,53.6927,53.7952,18483.0
2021-01-13 10:20:00,63.01,63.05,62.96,63.04,17756.0,53.8122,53.8464,53.7695,53.8379,17756.0
2021-01-13 10:25:00,63.05,63.17,63.05,63.15,13538.0,53.8464,53.9489,53.8464,53.9318,13538.0
2021-01-13 10:30:00,63.17,63.18,63.06,63.07,16577.0,53.9489,53.9574,53.8549,53.8635,16577.0
2021-01-13 10:35:00,63.07,63.23,63.06,63.18,28402.0,53.8635,54.0001,53.8549,53.9574,28402.0
2021-01-13 10:40:00,63.19,63.24,63.17,63.21,13212.0,53.966,54.0087,53.9489,53.983,13212.0
2021-01-13 10:45:00,63.22,63.24,63.09,63.11,17193.0,53.9916,54.0087,53.8806,53.8976,17193.0
2021-01-13 10:50:00,63.11,63.16,63.08,63.12,10173.0,53.8976,53.9403,53.872,53.9062,10173.0
2021-01-13 10:55:00,63.11,63.15,63.07,63.08,11032.0,53.8976,53.9318,53.8635,53.872,11032.0
2021-01-13 11:00:00,63.1,63.13,63.06,63.07,10791.0,53.8891,53.9147,53.8549,53.8635,10791.0
2021-01-13 11:05:00,63.08,63.32,63.08,63.32,30878.0,53.872,54.077,53.872,54.077,30878.0
2021-01-13 11:10:00,63.31,63.37,63.31,63.36,14706.0,54.0685,54.1197,54.0685,54.1112,14706.0
2021-01-13 11:15:00,63.34,63.49,63.34,63.45,11453.0,54.0941,54.2222,54.0941,54.188,11453.0
2021-01-13 11:20:00,63.46,63.49,63.43,63.48,10092.0,54.1966,54.2222,54.1709,54.2136,10092.0
2021-01-13 11:25:00,63.47,63.52,63.45,63.5,13856.0,54.2051,54.2478,54.188,54.2307,13856.0
2021-01-13 11:30:00,63.51,63.61,63.49,63.61,13289.0,54.2393,54.3247,54.2222,54.3247,13289.0
2021-01-13 11:35:00,63.6,63.62,63.59,63.6,5036.0,54.3161,54.3332,54.3076,54.3161,5036.0
2021-01-13 11:40:00,63.6,63.67,63.58,63.6,6838.0,54.3161,54.3759,54.299,54.3161,6838.0
2021-01-13 11:45:00,63.58,63.59,63.5,63.53,9903.0,54.299,54.3076,54.2307,54.2563,9903.0
2021-01-13 11:50:00,63.51,63.56,63.5,63.53,7702.0,54.2393,54.282,54.2307,54.2563,7702.0
2021-01-13 11:55:00,63.56,63.66,63.54,63.6,7038.0,54.282,54.3674,54.2649,54.3161,7038.0
2021-01-13 12:00:00,63.62,63.63,63.5,63.53,9567.0,54.3332,54.3417,54.2307,54.2563,9567.0
2021-01-13 12:05:00,63.52,63.62,63.52,63.6,7919.0,54.2478,54.3332,54.2478,54.3161,7919.0
2021-01-13 12:10:00,63.6,63.74,63.58,63.74,8522.0,54.3161,54.4357,54.299,54.4357,8522.0
2021-01-13 12:15:00,63.72,63.74,63.7,63.72,3776.0,54.4186,54.4357,54.4015,54.4186,3776.0
2021-01-13 12:20:00,63.73,63.77,63.7,63.7,9981.0,54.4271,54.4613,54.4015,54.4015,9981.0
2021-01-13 12:25:00,63.71,63.82,63.71,63.78,6962.0,54.4101,54.504,54.4101,54.4698,6962.0
2021-01-13 12:30:00,63.79,63.86,63.77,63.8,17077.0,54.4784,54.5382,54.4613,54.4869,17077.0
2021-01-13 12:35:00,63.79,63.97,63.77,63.91,9300.0,54.4784,54.6321,54.4613,54.5809,9300.0
2021-01-13 12:40:00,63.93,64.12,63.9,64.09,23210.0,54.5979,54.7602,54.5723,54.7346,23210.0
2021-01-13 12:45:00,64.07,64.15,64.04,64.11,7630.0,54.7175,54.7858,54.6919,54.7517,7630.0
2021-01-13 12:50:00,64.09,64.12,64.07,64.08,11100.0,54.7346,54.7602,54.7175,54.7261,11100.0
2021-01-13 12:55:00,64.09,64.15,64.04,64.04,7880.0,54.7346,54.7858,54.6919,54.6919,7880.0
2021-01-13 13:00:00,64.02,64.05,63.92,63.98,7531.0,54.6748,54.7004,54.5894,54.6406,7531.0
2021-01-13 13:05:00,63.96,63.99,63.93,63.99,3454.0,54.6236,54.6492,54.5979,54.6492,3454.0
2021-01-13 13:10:00,63.98,64.04,63.97,64.04,6316.0,54.6406,54.6919,54.6321,54.6919,6316.0
2021-01-13 13:15:00,64.06,64.08,64.04,64.05,7182.0,54.709,54.7261,54.6919,54.7004,7182.0
2021-01-13 13:20:00,64.05,64.09,64.01,64.09,16247.0,54.7004,54.7346,54.6663,54.7346,16247.0
2021-01-13 13:25:00,64.08,64.08,64.0,64.07,7618.0,54.7261,54.7261,54.6577,54.7175,7618.0
2021-01-13 13:30:00,64.07,64.09,64.06,64.09,15721.0,54.7175,54.7346,54.709,54.7346,15721.0
2021-01-13 13:35:00,64.09,64.2,64.08,64.19,17183.0,54.7346,54.8285,54.7261,54.82,17183.0
2021-01-13 13:40:00,64.2,64.24,64.16,64.2,15514.0,54.8285,54.8627,54.7944,54.8285,15514.0
2021-01-13 13:45:00,64.21,64.27,64.21,64.21,20161.0,54.8371,54.8883,54.8371,54.8371,20161.0
2021-01-13 13:50:00,64.22,64.3,64.22,64.3,10299.0,54.8456,54.9139,54.8456,54.9139,10299.0
2021-01-13 13:55:00,64.27,64.35,64.26,64.33,24235.0,54.8883,54.9566,54.8798,54.9396,24235.0
2021-01-13 14:00:00,64.32,64.39,64.28,64.38,17438.0,54.931,54.9908,54.8969,54.9823,17438.0
2021-01-13 14:05:00,64.36,64.42,64.33,64.41,15176.0,54.9652,55.0164,54.9396,55.0079,15176.0
2021-01-13 14:10:00,64.4,64.44,64.34,64.35,18052.0,54.9993,55.0335,54.9481,54.9566,18052.0
2021-01-13 14:15:00,64.35,64.37,64.32,64.35,35778.0,54.9566,54.9737,54.931,54.9566,35778.0
2021-01-13 14:20:00,64.36,64.37,64.32,64.33,27185.0,54.9652,54.9737,54.931,54.9396,27185.0
2021-01-13 14:25:00,64.33,64.36,64.3,64.35,31733.0,54.9396,54.9652,54.9139,54.9566,31733.0
2021-01-13 14:30:00,64.35,64.36,64.31,64.35,14805.0,54.9566,54.9652,54.9225,54.9566,14805.0
2021-01-13 14:35:00,64.36,64.36,64.2,64.28,21866.0,54.9652,54.9652,54.8285,54.8969,21866.0
2021-01-13 14:40:00,64.27,64.35,64.27,64.27,24617.0,54.8883,54.9566,54.8883,54.8883,24617.0
2021-01-13 14:45:00,64.28,64.33,64.26,64.28,16191.0,54.8969,54.9396,54.8798,54.8969,16191.0
2021-01-13 14:50:00,64.27,64.33,64.25,64.33,15597.0,54.8883,54.9396,54.8712,54.9396,15597.0
2021-01-13 14:55:00,64.32,64.33,64.21,64.26,12824.0,54.931,54.9396,54.8371,54.8798,12824.0
2021-01-13 15:00:00,64.26,64.28,64.22,64.24,13840.0,54.8798,54.8969,54.8456,54.8627,13840.0
2021-01-13 15:05:00,64.23,64.24,64.15,64.2,19444.0,54.8542,54.8627,54.7858,54.8285,19444.0
2021-01-13 15:10:00,64.2,64.23,64.18,64.2,29831.0,54.8285,54.8542,54.8115,54.8285,29831.0
2021-01-13 15:15:00,64.19,64.2,64.17,64.2,16581.0,54.82,54.8285,54.8029,54.8285,16581.0
2021-01-13 15:20:00,64.2,64.23,64.14,64.17,20924.0,54.8285,54.8542,54.7773,54.8029,20924.0
2021-01-13 15:25:00,64.16,64.17,64.08,64.09,15496.0,54.7944,54.8029,54.7261,54.7346,15496.0
2021-01-13 15:30:00,64.1,64.16,64.09,64.14,21332.0,54.7431,54.7944,54.7346,54.7773,21332.0
2021-01-13 15:35:00,64.13,64.14,64.03,64.08,32841.0,54.7688,54.7773,54.6834,54.7261,32841.0
2021-01-13 15:40:00,64.09,64.23,64.08,64.22,38343.0,54.7346,54.8542,54.7261,54.8456,38343.0
2021-01-13 15:45:00,64.23,64.31,64.22,64.3,54563.0,54.8542,54.9225,54.8456,54.9139,54563.0
2021-01-13 15:50:00,64.29,64.3,64.22,64.24,101627.0,54.9054,54.9139,54.8456,54.8627,101627.0
2021-01-13 15:55:00,64.25,64.26,63.97,63.97,235037.0,54.8712,54.8798,54.6321,54.6321,235037.0
2021-01-14 09:30:00,64.51,64.51,64.05,64.12,69623.0,55.0933,55.0933,54.7004,54.7602,69623.0
2021-01-14 09:35:00,64.18,64.29,64.05,64.08,13075.0,54.8115,54.9054,54.7004,54.7261,13075.0
2021-01-14 09:40:00,64.05,64.14,63.98,64.05,19274.0,54.7004,54.7773,54.6406,54.7004,19274.0
2021-01-14 09:45:00,64.07,64.07,63.94,64.0,16870.0,54.7175,54.7175,54.6065,54.6577,16870.0
2021-01-14 09:50:00,64.0,64.0,63.83,63.91,14273.0,54.6577,54.6577,54.5125,54.5809,14273.0
2021-01-14 09:55:00,63.9,64.08,63.9,64.04,121864.0,54.5723,54.7261,54.5723,54.6919,121864.0
2021-01-14 10:00:00,64.06,64.09,63.92,64.04,14399.0,54.709,54.7346,54.5894,54.6919,14399.0
2021-01-14 10:05:00,64.06,64.06,63.78,63.87,53609.0,54.709,54.709,54.4698,54.5467,53609.0
2021-01-14 10:10:00,63.9,64.03,63.86,63.99,9709.0,54.5723,54.6834,54.5382,54.6492,9709.0
2021-01-14 10:15:00,63.97,64.02,63.95,63.99,18122.0,54.6321,54.6748,54.615,54.6492,18122.0
2021-01-14 10:20:00,63.99,64.02,63.96,63.99,16651.0,54.6492,54.6748,54.6236,54.6492,16651.0
2021-01-14 10:25:00,63.97,63.99,63.94,63.99,12890.0,54.6321,54.6492,54.6065,54.6492,12890.0
2021-01-14 10:30:00,63.98,63.99,63.94,63.97,27150.0,54.6406,54.6492,54.6065,54.6321,27150.0
2021-01-14 10:35:00,63.98,63.99,63.78,63.78,17393.0,54.6406,54.6492,54.4698,54.4698,17393.0
2021-01-14 10:40:00,63.79,63.84,63.76,63.82,22501.0,54.4784,54.5211,54.4528,54.504,22501.0
2021-01-14 10:45:00,63.81,63.83,63.77,63.78,35556.0,54.4955,54.5125,54.4613,54.4698,35556.0
2021-01-14 10:50:00,63.79,63.92,63.76,63.88,15824.0,54.4784,54.5894,54.4528,54.5552,15824.0
2021-01-14 10:55:00,63.86,63.92,63.8,63.92,33105.0,54.5382,54.5894,54.4869,54.5894,33105.0
2021-01-14 11:00:00,63.92,63.95,63.84,63.89,13964.0,54.5894,54.615,54.5211,54.5638,13964.0
2021-01-14 11:05:00,63.9,63.99,63.9,63.95,13272.0,54.5723,54.6492,54.5723,54.615,13272.0
2021-01-14 11:10:00,63.97,63.98,63.88,63.89,20651.0,54.6321,54.6406,54.5552,54.5638,20651.0
2021-01-14 11:15:00,63.88,63.92,63.85,63.88,25058.0,54.5552,54.5894,54.5296,54.5552,25058.0
2021-01-14 11:20:00,63.88,63.89,63.76,63.76,11024.0,54.5552,54.5638,54.4528,54.4528,11024.0
2021-01-14 11:25:00,63.76,63.78,63.6,63.64,24499.0,54.4528,54.4698,54.3161,54.3503,24499.0
2021-01-14 11:30:00,63.64,63.71,63.63,63.7,17704.0,54.3503,54.4101,54.3417,54.4015,17704.0
2021-01-14 11:35:00,63.71,63.77,63.68,63.75,9926.0,54.4101,54.4613,54.3844,54.4442,9926.0
2021-01-14 11:40:00,63.76,63.76,63.65,63.74,42999.0,54.4528,54.4528,54.3588,54.4357,42999.0
2021-01-14 11:45:00,63.75,63.77,63.69,63.75,8371.0,54.4442,54.4613,54.393,54.4442,8371.0
2021-01-14 11:50:00,63.75,63.8,63.73,63.75,7699.0,54.4442,54.4869,54.4271,54.4442,7699.0
2021-01-14 11:55:00,63.77,63.93,63.77,63.86,26406.0,54.4613,54.5979,54.4613,54.5382,26406.0
2021-01-14 12:00:00,63.88,63.92,63.85,63.89,7812.0,54.5552,54.5894,54.5296,54.5638,7812.0
2021-01-14 12:05:00,63.91,63.98,63.91,63.96,13808.0,54.5809,54.6406,54.5809,54.6236,13808.0
2021-01-14 12:10:00,63.94,63.99,63.87,63.99,11396.0,54.6065,54.6492,54.5467,54.6492,11396.0
2021-01-14 12:15:00,63.99,63.99,63.91,63.92,16042.0,54.6492,54.6492,54.5809,54.5894,16042.0
2021-01-14 12:20:00,63.91,63.98,63.9,63.95,8341.0,54.5809,54.6406,54.5723,54.615,8341.0
2021-01-14 12:25:00,63.94,63.95,63.87,63.88,9836.0,54.6065,54.615,54.5467,54.5552,9836.0
2021-01-14 12:30:00,63.88,63.92,63.78,63.84,25194.0,54.5552,54.5894,54.4698,54.5211,25194.0
2021-01-14 12:35:00,63.83,63.9,63.8,63.87,20875.0,54.5125,54.5723,54.4869,54.5467,20875.0
2021-01-14 12:40:00,63.85,63.89,63.84,63.84,8871.0,54.5296,54.5638,54.5211,54.5211,8871.0
2021-01-14 12:45:00,63.84,63.88,63.78,63.88,10039.0,54.5211,54.5552,54.4698,54.5552,10039.0
2021-01-14 12:50:00,63.88,63.9,63.85,63.89,20760.0,54.5552,54.5723,54.5296,54.5638,20760.0
2021-01-14 12:55:00,63.88,63.9,63.83,63.85,6974.0,54.5552,54.5723,54.5125,54.5296,6974.0
2021-01-14 13:00:00,63.85,63.89,63.83,63.89,13207.0,54.5296,54.5638,54.5125,54.5638,13207.0
2021-01-14 13:05:00,63.89,63.89,63.79,63.8,4960.0,54.5638,54.5638,54.4784,54.4869,4960.0
2021-01-14 13:10:00,63.8,63.81,63.76,63.78,13782.0,54.4869,54.4955,54.4528,54.4698,13782.0
2021-01-14 13:15:00,63.78,63.79,63.74,63.74,22897.0,54.4698,54.4784,54.4357,54.4357,22897.0
2021-01-14 13:20:00,63.73,63.79,63.69,63.77,26491.0,54.4271,54.4784,54.393,54.4613,26491.0
2021-01-14 13:25:00,63.77,63.79,63.71,63.73,6971.0,54.4613,54.4784,54.4101,54.4271,6971.0
2021-01-14 13:30:00,63.73,63.79,63.68,63.77,34470.0,54.4271,54.4784,54.3844,54.4613,34470.0
2021-01-14 13:35:00,63.76,63.79,63.76,63.78,13521.0,54.4528,54.4784,54.4528,54.4698,13521.0
2021-01-14 13:40:00,63.76,63.79,63.75,63.78,20725.0,54.4528,54.4784,54.4442,54.4698,20725.0
2021-01-14 13:45:00,63.79,63.79,63.71,63.71,5343.0,54.4784,54.4784,54.4101,54.4101,5343.0
2021-01-14 13:50:00,63.71,63.76,63.7,63.75,8335.0,54.4101,54.4528,54.4015,54.4442,8335.0
2021-01-14 13:55:00,63.75,63.75,63.71,63.71,7863.0,54.4442,54.4442,54.4101,54.4101,7863.0
2021-01-14 14:00:00,63.72,63.76,63.71,63.74,11250.0,54.4186,54.4528,54.4101,54.4357,11250.0
2021-01-14 14:05:00,63.75,63.75,63.7,63.71,15238.0,54.4442,54.4442,54.4015,54.4101,15238.0
2021-01-14 14:10:00,63.71,63.73,63.68,63.72,16384.0,54.4101,54.4271,54.3844,54.4186,16384.0
2021-01-14 14:15:00,63.71,63.76,63.71,63.72,9937.0,54.4101,54.4528,54.4101,54.4186,9937.0
2021-01-14 14:20:00,63.71,63.71,63.66,63.67,10268.0,54.4101,54.4101,54.3674,54.3759,10268.0
2021-01-14 14:25:00,63.67,63.67,63.58,63.58,13141.0,54.3759,54.3759,54.299,54.299,13141.0
2021-01-14 14:30:00,63.59,63.69,63.59,63.69,17081.0,54.3076,54.393,54.3076,54.393,17081.0
2021-01-14 14:35:00,63.71,63.75,63.68,63.75,9145.0,54.4101,54.4442,54.3844,54.4442,9145.0
2021-01-14 14:40:00,63.74,63.74,63.64,63.68,9879.0,54.4357,54.4357,54.3503,54.3844,9879.0
2021-01-14 14:45:00,63.69,63.71,63.58,63.58,17207.0,54.393,54.4101,54.299,54.299,17207.0
2021-01-14 14:50:00,63.6,63.62,63.47,63.48,15973.0,54.3161,54.3332,54.2051,54.2136,15973.0
2021-01-14 14:55:00,63.51,63.57,63.49,63.56,27797.0,54.2393,54.2905,54.2222,54.282,27797.0
2021-01-14 15:00:00,63.57,63.63,63.56,63.56,20023.0,54.2905,54.3417,54.282,54.282,20023.0
2021-01-14 15:05:00,63.58,63.58,63.47,63.47,36919.0,54.299,54.299,54.2051,54.2051,36919.0
2021-01-14 15:10:00,63.49,63.51,63.4,63.44,13895.0,54.2222,54.2393,54.1453,54.1795,13895.0
2021-01-14 15:15:00,63.45,63.47,63.28,63.3,19703.0,54.188,54.2051,54.0428,54.0599,19703.0
2021-01-14 15:20:00,63.31,63.38,63.25,63.25,30795.0,54.0685,54.1282,54.0172,54.0172,30795.0
2021-01-14 15:25:00,63.25,63.31,63.23,63.27,21349.0,54.0172,54.0685,54.0001,54.0343,21349.0
2021-01-14 15:30:00,63.26,63.3,63.23,63.24,36420.0,54.0258,54.0599,54.0001,54.0087,36420.0
2021-01-14 15:35:00,63.23,63.47,63.19,63.45,100244.0,54.0001,54.2051,53.966,54.188,100244.0
2021-01-14 15:40:00,63.45,63.48,63.39,63.44,23699.0,54.188,54.2136,54.1368,54.1795,23699.0
2021-01-14 15:45:00,63.45,63.54,63.4,63.43,37032.0,54.188,54.2649,54.1453,54.1709,37032.0
2021-01-14 15:50:00,63.47,63.47,63.32,63.36,46997.0,54.2051,54.2051,54.077,54.1112,46997.0
2021-01-14 15:55:00,63.35,63.5,63.33,63.5,102047.0,54.1026,54.2307,54.0855,54.2307,102047.0
2021-01-15 09:30:00,62.98,63.21,62.75,63.11,67023.0,53.7866,53.983,53.5902,53.8976,67023.0
2021-01-15 09:35:00,63.16,63.26,62.99,63.05,18917.0,53.9403,54.0258,53.7952,53.8464,18917.0
2021-01-15 09:40:00,63.05,63.24,62.95,63.18,27703.0,53.8464,54.0087,53.761,53.9574,27703.0
2021-01-15 09:45:00,63.19,63.24,63.1,63.12,39069.0,53.966,54.0087,53.8891,53.9062,39069.0
2021-01-15 09:50:00,63.14,63.2,62.99,63.01,14015.0,53.9233,53.9745,53.7952,53.8122,14015.0
2021-01-15 09:55:00,63.04,63.17,62.95,63.17,23650.0,53.8379,53.9489,53.761,53.9489,23650.0
2021-01-15 10:00:00,63.2,63.23,63.04,63.04,9077.0,53.9745,54.0001,53.8379,53.8379,9077.0
2021-01-15 10:05:00,63.05,63.05,62.92,62.92,28446.0,53.8464,53.8464,53.7354,53.7354,28446.0
2021-01-15 10:10:00,62.95,63.06,62.91,62.97,10102.0,53.761,53.8549,53.7268,53.7781,10102.0
2021-01-15 10:15:00,62.97,63.03,62.86,62.89,49103.0,53.7781,53.8293,53.6841,53.7098,49103.0
2021-01-15 10:20:00,62.88,62.9,62.79,62.82,48661.0,53.7012,53.7183,53.6244,53.65,48661.0
2021-01-15 10:25:00,62.82,63.11,62.75,63.08,16262.0,53.65,53.8976,53.5902,53.872,16262.0
2021-01-15 10:30:00,63.06,63.13,63.01,63.06,14359.0,53.8549,53.9147,53.8122,53.8549,14359.0
2021-01-15 10:35:00,63.06,63.1,62.95,63.04,11897.0,53.8549,53.8891,53.761,53.8379,11897.0
2021-01-15 10:40:00,63.02,63.04,62.99,63.01,21726.0,53.8208,53.8379,53.7952,53.8122,21726.0
2021-01-15 10:45:00,63.02,63.07,62.95,63.05,19108.0,53.8208,53.8635,53.761,53.8464,19108.0
2021-01-15 10:50:00,63.07,63.07,62.98,63.0,14708.0,53.8635,53.8635,53.7866,53.8037,14708.0
2021-01-15 10:55:00,63.0,63.05,62.96,63.04,11699.0,53.8037,53.8464,53.7695,53.8379,11699.0
2021-01-15 11:00:00,63.05,63.07,62.94,62.97,8535.0,53.8464,53.8635,53.7525,53.7781,8535.0
2021-01-15 11:05:00,62.96,63.04,62.96,62.97,14103.0,53.7695,53.8379,53.7695,53.7781,14103.0
2021-01-15 11:10:00,62.98,63.03,62.91,62.96,14782.0,53.7866,53.8293,53.7268,53.7695,14782.0
2021-01-15 11:15:00,62.97,63.05,62.94,63.03,12263.0,53.7781,53.8464,53.7525,53.8293,12263.0
2021-01-15 11:20:00,63.03,63.04,62.99,63.02,9215.0,53.8293,53.8379,53.7952,53.8208,9215.0
2021-01-15 11:25:00,63.02,63.05,62.99,63.05,9628.0,53.8208,53.8464,53.7952,53.8464,9628.0
2021-01-15 11:30:00,63.03,63.07,62.98,63.06,11005.0,53.8293,53.8635,53.7866,53.8549,11005.0
2021-01-15 11:35:00,63.07,63.17,63.07,63.17,9821.0,53.8635,53.9489,53.8635,53.9489,9821.0
2021-01-15 11:40:00,63.2,63.31,63.17,63.24,8574.0,53.9745,54.0685,53.9489,54.0087,8574.0
2021-01-15 11:45:00,63.25,63.26,63.18,63.26,6496.0,54.0172,54.0258,53.9574,54.0258,6496.0
2021-01-15 11:50:00,63.26,63.26,63.2,63.26,7410.0,54.0258,54.0258,53.9745,54.0258,7410.0
2021-01-15 11:55:00,63.24,63.31,63.19,63.28,7024.0,54.0087,54.0685,53.966,54.0428,7024.0
2021-01-15 12:00:00,63.25,63.29,63.23,63.29,7863.0,54.0172,54.0514,54.0001,54.0514,7863.0
2021-01-15 12:05:00,63.29,63.29,63.21,63.21,6430.0,54.0514,54.0514,53.983,53.983,6430.0
2021-01-15 12:10:00,63.19,63.19,63.14,63.16,5207.0,53.966,53.966,53.9233,53.9403,5207.0
2021-01-15 12:15:00,63.16,63.16,62.99,63.01,35328.0,53.9403,53.9403,53.7952,53.8122,35328.0
2021-01-15 12:20:00,62.99,62.99,62.76,62.76,39113.0,53.7952,53.7952,53.5987,53.5987,39113.0
2021-01-15 12:25:00,62.76,62.81,62.73,62.74,9836.0,53.5987,53.6414,53.5731,53.5817,9836.0
2021-01-15 12:30:00,62.72,62.83,62.72,62.78,10812.0,53.5646,53.6585,53.5646,53.6158,10812.0
2021-01-15 12:35:00,62.79,62.92,62.78,62.92,12889.0,53.6244,53.7354,53.6158,53.7354,12889.0
2021-01-15 12:40:00,62.92,62.95,62.85,62.92,8902.0,53.7354,53.761,53.6756,53.7354,8902.0
2021-01-15 12:45:00,62.93,62.93,62.83,62.88,12582.0,53.7439,53.7439,53.6585,53.7012,12582.0
2021-01-15 12:50:00,62.87,63.05,62.84,63.02,11404.0,53.6927,53.8464,53.6671,53.8208,11404.0
2021-01-15 12:55:00,63.04,63.04,62.97,62.97,8316.0,53.8379,53.8379,53.7781,53.7781,8316.0
2021-01-15 13:00:00,62.97,62.97,62.89,62.91,10957.0,53.7781,53.7781,53.7098,53.7268,10957.0
2021-01-15 13:05:00,62.9,62.98,62.9,62.97,12567.0,53.7183,53.7866,53.7183,53.7781,12567.0
2021-01-15 13:10:00,62.96,63.01,62.96,62.98,10707.0,53.7695,53.8122,53.7695,53.7866,10707.0
2021-01-15 13:15:00,63.01,63.12,63.01,63.1,6483.0,53.8122,53.9062,53.8122,53.8891,6483.0
2021-01-15 13:20:00,63.1,63.12,63.03,63.09,10740.0,53.8891,53.9062,53.8293,53.8806,10740.0
2021-01-15 13:25:00,63.09,63.11,63.06,63.11,9836.0,53.8806,53.8976,53.8549,53.8976,9836.0
2021-01-15 13:30:00,63.11,63.14,63.09,63.13,9971.0,53.8976,53.9233,53.8806,53.9147,9971.0
2021-01-15 13:35:00,63.11,63.22,63.07,63.21,14164.0,53.8976,53.9916,53.8635,53.983,14164.0
2021-01-15 13:40:00,63.2,63.27,63.17,63.24,11689.0,53.9745,54.0343,53.9489,54.0087,11689.0
2021-01-15 13:45:00,63.25,63.28,63.22,63.22,7428.0,54.0172,54.0428,53.9916,53.9916,7428.0
2021-01-15 13:50:00,63.2,63.27,63.19,63.24,11519.0,53.9745,54.0343,53.966,54.0087,11519.0
2021-01-15 13:55:00,63.23,63.24,63.15,63.19,14724.0,54.0001,54.0087,53.9318,53.966,14724.0
2021-01-15 14:00:00,63.18,63.24,63.16,63.24,6394.0,53.9574,54.0087,53.9403,54.0087,6394.0
2021-01-15 14:05:00,63.23,63.25,63.16,63.17,12484.0,54.0001,54.0172,53.9403,53.9489,12484.0
2021-01-15 14:10:00,63.16,63.21,63.12,63.17,8579.0,53.9403,53.983,53.9062,53.9489,8579.0
2021-01-15 14:15:00,63.16,63.19,63.05,63.09,11452.0,53.9403,53.966,53.8464,53.8806,11452.0
2021-01-15 14:20:00,63.08,63.16,63.08,63.13,20829.0,53.872,53.9403,53.872,53.9147,20829.0
2021-01-15 14:25:00,63.13,63.24,63.1,63.2,20850.0,53.9147,54.0087,53.8891,53.9745,20850.0
2021-01-15 14:30:00,63.22,63.33,63.21,63.29,18439.0,53.9916,54.0855,53.983,54.0514,18439.0
2021-01-15 14:35:00,63.29,63.35,63.27,63.35,10723.0,54.0514,54.1026,54.0343,54.1026,10723.0
2021-01-15 14:40:00,63.33,63.34,63.28,63.29,17595.0,54.0855,54.0941,54.0428,54.0514,17595.0
2021-01-15 14:45:00,63.27,63.29,63.19,63.25,17882.0,54.0343,54.0514,53.966,54.0172,17882.0
2021-01-15 14:50:00,63.26,63.26,63.1,63.14,16085.0,54.0258,54.0258,53.8891,53.9233,16085.0
2021-01-15 14:55:00,63.15,63.21,63.1,63.18,14292.0,53.9318,53.983,53.8891,53.9574,14292.0
2021-01-15 15:00:00,63.19,63.25,63.18,63.2,10042.0,53.966,54.0172,53.9574,53.9745,10042.0
2021-01-15 15:05:00,63.19,63.19,63.13,63.17,13771.0,53.966,53.966,53.9147,53.9489,13771.0
2021-01-15 15:10:00,63.18,63.36,63.18,63.33,37041.0,53.9574,54.1112,53.9574,54.0855,37041.0
2021-01-15 15:15:00,63.34,63.37,63.31,63.31,8756.0,54.0941,54.1197,54.0685,54.0685,8756.0
2021-01-15 15:20:00,63.31,63.38,63.28,63.38,16912.0,54.0685,54.1282,54.0428,54.1282,16912.0
2021-01-15 15:25:00,63.37,63.38,63.28,63.28,12686.0,54.1197,54.1282,54.0428,54.0428,12686.0
2021-01-15 15:30:00,63.3,63.32,63.25,63.27,17511.0,54.0599,54.077,54.0172,54.0343,17511.0
2021-01-15 15:35:00,63.29,63.34,63.26,63.32,23585.0,54.0514,54.0941,54.0258,54.077,23585.0
2021-01-15 15:40:00,63.32,63.4,63.28,63.28,25687.0,54.077,54.1453,54.0428,54.0428,25687.0
2021-01-15 15:45:00,63.29,63.35,63.25,63.33,38803.0,54.0514,54.1026,54.0172,54.0855,38803.0
2021-01-15 15:50:00,63.34,63.38,63.2,63.26,48435.0,54.0941,54.1282,53.9745,54.0258,48435.0
2021-01-15 15:55:00,63.27,63.36,63.2,63.36,98761.0,54.0343,54.1112,53.9745,54.1112,98761.0
2021-01-19 09:30:00,63.75,63.93,63.52,63.61,60531.0,54.4442,54.5979,54.2478,54.3247,60531.0
2021-01-19 09:35:00,63.55,63.82,63.4,63.8,25715.0,54.2734,54.504,54.1453,54.4869,25715.0
2021-01-19 09:40:00,63.85,63.86,63.53,63.6,6337.0,54.5296,54.5382,54.2563,54.3161,6337.0
2021-01-19 09:45:00,63.6,63.76,63.52,63.63,13802.0,54.3161,54.4528,54.2478,54.3417,13802.0
2021-01-19 09:50:00,63.63,63.81,63.63,63.76,12348.0,54.3417,54.4955,54.3417,54.4528,12348.0
2021-01-19 09:55:00,63.7,63.77,63.59,63.76,7196.0,54.4015,54.4613,54.3076,54.4528,7196.0
2021-01-19 10:00:00,63.76,63.8,63.63,63.78,12868.0,54.4528,54.4869,54.3417,54.4698,12868.0
2021-01-19 10:05:00,63.77,63.86,63.73,63.77,6460.0,54.4613,54.5382,54.4271,54.4613,6460.0
2021-01-19 10:10:00,63.83,63.84,63.58,63.58,7179.0,54.5125,54.5211,54.299,54.299,7179.0
2021-01-19 10:15:00,63.6,63.68,63.48,63.58,17504.0,54.3161,54.3844,54.2136,54.299,17504.0
2021-01-19 10:20:00,63.54,63.58,63.46,63.47,9746.0,54.2649,54.299,54.1966,54.2051,9746.0
2021-01-19 10:25:00,63.45,63.55,63.43,63.49,5530.0,54.188,54.2734,54.1709,54.2222,5530.0
2021-01-19 10:30:00,63.53,63.63,63.45,63.63,22838.0,54.2563,54.3417,54.188,54.3417,22838.0
2021-01-19 10:35:00,63.61,63.75,63.59,63.73,13092.0,54.3247,54.4442,54.3076,54.4271,13092.0
2021-01-19 10:40:00,63.75,63.76,63.68,63.76,13088.0,54.4442,54.4528,54.3844,54.4528,13088.0
2021-01-19 10:45:00,63.76,63.91,63.75,63.9,22900.0,54.4528,54.5809,54.4442,54.5723,22900.0
2021-01-19 10:50:00,63.92,63.95,63.85,63.87,6434.0,54.5894,54.615,54.5296,54.5467,6434.0
2021-01-19 10:55:00,63.87,63.98,63.87,63.92,10311.0,54.5467,54.6406,54.5467,54.5894,10311.0
2021-01-19 11:00:00,63.92,63.94,63.86,63.89,5491.0,54.5894,54.6065,54.5382,54.5638,5491.0
2021-01-19 11:05:00,63.89,63.92,63.84,63.89,14241.0,54.5638,54.5894,54.5211,54.5638,14241.0
2021-01-19 11:10:00,63.93,63.98,63.83,63.93,7524.0,54.5979,54.6406,54.5125,54.5979,7524.0
2021-01-19 11:15:00,63.94,63.99,63.88,63.99,6956.0,54.6065,54.6492,54.5552,54.6492,6956.0
2021-01-19 11:20:00,63.99,64.04,63.91,63.97,20684.0,54.6492,54.6919,54.5809,54.6321,20684.0
2021-01-19 11:25:00,63.97,64.05,63.96,64.0,8259.0,54.6321,54.7004,54.6236,54.6577,8259.0
2021-01-19 11:30:00,63.99,64.0,63.95,63.98,6779.0,54.6492,54.6577,54.615,54.6406,6779.0
2021-01-19 11:35:00,63.95,64.0,63.92,63.99,9637.0,54.615,54.6577,54.5894,54.6492,9637.0
2021-01-19 11:40:00,64.0,64.12,64.0,64.11,12964.0,54.6577,54.7602,54.6577,54.7517,12964.0
2021-01-19 11:45:00,64.12,64.22,64.12,64.22,6598.0,54.7602,54.8456,54.7602,54.8456,6598.0
2021-01-19 11:50:00,64.23,64.3,64.13,64.16,34551.0,54.8542,54.9139,54.7688,54.7944,34551.0
2021-01-19 11:55:00,64.15,64.16,64.08,64.12,10833.0,54.7858,54.7944,54.7261,54.7602,10833.0
2021-01-19 12:00:00,64.14,64.29,64.14,64.28,19382.0,54.7773,54.9054,54.7773,54.8969,19382.0
2021-01-19 12:05:00,64.28,64.29,64.21,64.23,8099.0,54.8969,54.9054,54.8371,54.8542,8099.0
2021-01-19 12:10:00,64.23,64.23,64.11,64.16,7765.0,54.8542,54.8542,54.7517,54.7944,7765.0
2021-01-19 12:15:00,64.19,64.28,64.12,64.21,8935.0,54.82,54.8969,54.7602,54.8371,8935.0
2021-01-19 12:20:00,64.22,64.23,64.14,64.2,5450.0,54.8456,54.8542,54.7773,54.8285,5450.0
2021-01-19 12:25:00,64.19,64.2,64.15,64.15,2683.0,54.82,54.8285,54.7858,54.7858,2683.0
2021-01-19 12:30:00,64.17,64.24,64.17,64.22,8454.0,54.8029,54.8627,54.8029,54.8456,8454.0
2021-01-19 12:35:00,64.22,64.24,64.18,64.24,5522.0,54.8456,54.8627,54.8115,54.8627,5522.0
2021-01-19 12:40:00,64.25,64.36,64.24,64.36,9498.0,54.8712,54.9652,54.8627,54.9652,9498.0
2021-01-19 12:45:00,64.37,64.39,64.26,64.27,10203.0,54.9737,54.9908,54.8798,54.8883,10203.0
2021-01-19 12:50:00,64.28,64.28,64.14,64.19,8558.0,54.8969,54.8969,54.7773,54.82,8558.0
2021-01-19 12:55:00,64.18,64.22,64.13,64.22,8530.0,54.8115,54.8456,54.7688,54.8456,8530.0
2021-01-19 13:00:00,64.24,64.26,64.17,64.17,5031.0,54.8627,54.8798,54.8029,54.8029,5031.0
2021-01-19 13:05:00,64.18,64.3,64.16,64.27,6881.0,54.8115,54.9139,54.7944,54.8883,6881.0
2021-01-19 13:10:00,64.28,64.33,64.27,64.3,9947.0,54.8969,54.9396,54.8883,54.9139,9947.0
2021-01-19 13:15:00,64.3,64.33,64.29,64.3,8665.0,54.9139,54.9396,54.9054,54.9139,8665.0
2021-01-19 13:20:00,64.31,64.33,64.24,64.31,9615.0,54.9225,54.9396,54.8627,54.9225,9615.0
2021-01-19 13:25:00,64.31,64.35,64.22,64.23,9335.0,54.9225,54.9566,54.8456,54.8542,9335.0
2021-01-19 13:30:00,64.25,64.35,64.24,64.33,18558.0,54.8712,54.9566,54.8627,54.9396,18558.0
2021-01-19 13:35:00,64.33,64.4,64.28,64.35,16791.0,54.9396,54.9993,54.8969,54.9566,16791.0
2021-01-19 13:40:00,64.34,64.39,64.34,64.39,6830.0,54.9481,54.9908,54.9481,54.9908,6830.0
2021-01-19 13:45:00,64.39,64.4,64.37,64.37,8518.0,54.9908,54.9993,54.9737,54.9737,8518.0
2021-01-19 13:50:00,64.37,64.4,64.36,64.36,7456.0,54.9737,54.9993,54.9652,54.9652,7456.0
2021-01-19 13:55:00,64.36,64.39,64.34,64.34,5091.0,54.9652,54.9908,54.9481,54.9481,5091.0
2021-01-19 14:00:00,64.34,64.38,64.32,64.33,7433.0,54.9481,54.9823,54.931,54.9396,7433.0
2021-01-19 14:05:00,64.33,64.33,64.28,64.31,9020.0,54.9396,54.9396,54.8969,54.9225,9020.0
2021-01-19 14:10:00,64.31,64.31,64.24,64.28,13155.0,54.9225,54.9225,54.8627,54.8969,13155.0
2021-01-19 14:15:00,64.29,64.31,64.26,64.27,8353.0,54.9054,54.9225,54.8798,54.8883,8353.0
2021-01-19 14:20:00,64.28,64.32,64.27,64.31,13482.0,54.8969,54.931,54.8883,54.9225,13482.0
2021-01-19 14:25:00,64.32,64.38,64.31,64.38,13698.0,54.931,54.9823,54.9225,54.9823,13698.0
2021-01-19 14:30:00,64.37,64.43,64.36,64.39,14660.0,54.9737,55.025,54.9652,54.9908,14660.0
2021-01-19 14:35:00,64.39,64.42,64.38,64.41,8215.0,54.9908,55.0164,54.9823,55.0079,8215.0
2021-01-19 14:40:00,64.4,64.43,64.33,64.34,18392.0,54.9993,55.025,54.9396,54.9481,18392.0
2021-01-19 14:45:00,64.39,64.41,64.35,64.4,34254.0,54.9908,55.0079,54.9566,54.9993,34254.0
2021-01-19 14:50:00,64.39,64.47,64.36,64.39,16937.0,54.9908,55.0591,54.9652,54.9908,16937.0
2021-01-19 14:55:00,64.39,64.41,64.35,64.36,8317.0,54.9908,55.0079,54.9566,54.9652,8317.0
2021-01-19 15:00:00,64.36,64.37,64.3,64.34,9971.0,54.9652,54.9737,54.9139,54.9481,9971.0
2021-01-19 15:05:00,64.35,64.35,64.29,64.3,9215.0,54.9566,54.9566,54.9054,54.9139,9215.0
2021-01-19 15:10:00,64.29,64.4,64.29,64.4,12917.0,54.9054,54.9993,54.9054,54.9993,12917.0
2021-01-19 15:15:00,64.4,64.4,64.35,64.37,16190.0,54.9993,54.9993,54.9566,54.9737,16190.0
2021-01-19 15:20:00,64.37,64.37,64.32,64.34,8846.0,54.9737,54.9737,54.931,54.9481,8846.0
2021-01-19 15:25:00,64.35,64.48,64.35,64.42,19620.0,54.9566,55.0677,54.9566,55.0164,19620.0
2021-01-19 15:30:00,64.41,64.41,64.29,64.29,14642.0,55.0079,55.0079,54.9054,54.9054,14642.0
2021-01-19 15:35:00,64.28,64.3,64.25,64.28,12221.0,54.8969,54.9139,54.8712,54.8969,12221.0
2021-01-19 15:40:00,64.28,64.4,64.28,64.37,19358.0,54.8969,54.9993,54.8969,54.9737,19358.0
2021-01-19 15:45:00,64.38,64.43,64.33,64.34,27671.0,54.9823,55.025,54.9396,54.9481,27671.0
2021-01-19 15:50:00,64.34,64.36,64.31,64.31,39740.0,54.9481,54.9652,54.9225,54.9225,39740.0
2021-01-19 15:55:00,64.31,64.43,64.2,64.41,129619.0,54.9225,55.025,54.8285,55.0079,129619.0
2021-01-20 09:30:00,64.69,64.72,64.44,64.45,66960.0,55.247,55.2726,55.0335,55.042,66960.0
2021-01-20 09:35:00,64.43,64.6,64.43,64.49,17827.0,55.025,55.1701,55.025,55.0762,17827.0
2021-01-20 09:40:00,64.48,64.58,64.35,64.45,19736.0,55.0677,55.1531,54.9566,55.042,19736.0
2021-01-20 09:45:00,64.45,64.57,64.36,64.57,34331.0,55.042,55.1445,54.9652,55.1445,34331.0
2021-01-20 09:50:00,64.56,64.69,64.47,64.48,32624.0,55.136,55.247,55.0591,55.0677,32624.0
2021-01-20 09:55:00,64.45,64.65,64.44,64.56,26565.0,55.042,55.2128,55.0335,55.136,26565.0
2021-01-20 10:00:00,64.57,64.58,64.36,64.47,31326.0,55.1445,55.1531,54.9652,55.0591,31326.0
2021-01-20 10:05:00,64.46,64.63,64.46,64.63,17497.0,55.0506,55.1958,55.0506,55.1958,17497.0
2021-01-20 10:10:00,64.62,64.72,64.53,64.58,26550.0,55.1872,55.2726,55.1104,55.1531,26550.0
2021-01-20 10:15:00,64.59,64.72,64.59,64.7,15552.0,55.1616,55.2726,55.1616,55.2555,15552.0
2021-01-20 10:20:00,64.7,64.79,64.66,64.73,18863.0,55.2555,55.3324,55.2214,55.2812,18863.0
2021-01-20 10:25:00,64.72,64.72,64.62,64.69,11132.0,55.2726,55.2726,55.1872,55.247,11132.0
2021-01-20 10:30:00,64.71,64.88,64.7,64.88,19241.0,55.2641,55.4093,55.2555,55.4093,19241.0
2021-01-20 10:35:00,64.88,65.1,64.87,65.07,83193.0,55.4093,55.5972,55.4007,55.5715,83193.0
2021-01-20 10:40:00,65.08,65.09,65.0,65.06,16321.0,55.5801,55.5886,55.5118,55.563,16321.0
2021-01-20 10:45:00,65.04,65.07,64.88,65.02,22674.0,55.5459,55.5715,55.4093,55.5288,22674.0
2021-01-20 10:50:00,65.01,65.1,65.01,65.04,16922.0,55.5203,55.5972,55.5203,55.5459,16922.0
2021-01-20 10:55:00,65.05,65.08,65.0,65.0,22463.0,55.5545,55.5801,55.5118,55.5118,22463.0
2021-01-20 11:00:00,64.99,64.99,64.89,64.92,13698.0,55.5032,55.5032,55.4178,55.4434,13698.0
2021-01-20 11:05:00,64.92,64.92,64.69,64.69,6419.0,55.4434,55.4434,55.247,55.247,6419.0
2021-01-20 11:10:00,64.72,64.85,64.7,64.85,13793.0,55.2726,55.3837,55.2555,55.3837,13793.0
2021-01-20 11:15:00,64.86,65.02,64.84,64.99,32169.0,55.3922,55.5288,55.3751,55.5032,32169.0
2021-01-20 11:20:00,65.0,65.06,64.94,65.06,12682.0,55.5118,55.563,55.4605,55.563,12682.0
2021-01-20 11:25:00,65.06,65.09,64.88,64.91,24400.0,55.563,55.5886,55.4093,55.4349,24400.0
2021-01-20 11:30:00,64.9,65.0,64.88,64.99,17285.0,55.4264,55.5118,55.4093,55.5032,17285.0
2021-01-20 11:35:00,64.99,65.01,64.92,64.94,11004.0,55.5032,55.5203,55.4434,55.4605,11004.0
2021-01-20 11:40:00,64.94,65.0,64.93,64.95,8462.0,55.4605,55.5118,55.452,55.4691,8462.0
2021-01-20 11:45:00,64.96,64.96,64.75,64.77,14602.0,55.4776,55.4776,55.2983,55.3153,14602.0
2021-01-20 11:50:00,64.76,64.8,64.73,64.73,13421.0,55.3068,55.341,55.2812,55.2812,13421.0
2021-01-20 11:55:00,64.72,64.84,64.69,64.82,9933.0,55.2726,55.3751,55.247,55.358,9933.0
2021-01-20 12:00:00,64.85,64.92,64.85,64.91,25290.0,55.3837,55.4434,55.3837,55.4349,25290.0
2021-01-20 12:05:00,64.9,64.93,64.8,64.83,21114.0,55.4264,55.452,55.341,55.3666,21114.0
2021-01-20 12:10:00,64.8,64.85,64.78,64.84,25093.0,55.341,55.3837,55.3239,55.3751,25093.0
2021-01-20 12:15:00,64.86,64.93,64.86,64.91,8850.0,55.3922,55.452,55.3922,55.4349,8850.0
2021-01-20 12:20:00,64.9,65.0,64.87,65.0,10385.0,55.4264,55.5118,55.4007,55.5118,10385.0
2021-01-20 12:25:00,64.99,65.06,64.99,65.06,8798.0,55.5032,55.563,55.5032,55.563,8798.0
2021-01-20 12:30:00,65.06,65.08,65.0,65.07,10737.0,55.563,55.5801,55.5118,55.5715,10737.0
2021-01-20 12:35:00,65.06,65.08,64.95,64.97,6710.0,55.563,55.5801,55.4691,55.4861,6710.0
2021-01-20 12:40:00,64.98,65.01,64.95,65.01,8338.0,55.4947,55.5203,55.4691,55.5203,8338.0
2021-01-20 12:45:00,65.01,65.03,64.98,64.98,7405.0,55.5203,55.5374,55.4947,55.4947,7405.0
2021-01-20 12:50:00,64.99,65.0,64.96,64.99,6334.0,55.5032,55.5118,55.4776,55.5032,6334.0
2021-01-20 12:55:00,64.98,65.01,64.93,64.93,7891.0,55.4947,55.5203,55.452,55.452,7891.0
2021-01-20 13:00:00,64.94,64.97,64.94,64.95,3426.0,55.4605,55.4861,55.4605,55.4691,3426.0
2021-01-20 13:05:00,64.99,65.08,64.95,65.08,16457.0,55.5032,55.5801,55.4691,55.5801,16457.0
2021-01-20 13:10:00,65.09,65.1,65.04,65.07,8552.0,55.5886,55.5972,55.5459,55.5715,8552.0
2021-01-20 13:15:00,65.08,65.13,65.06,65.11,21666.0,55.5801,55.6228,55.563,55.6057,21666.0
2021-01-20 13:20:00,65.11,65.17,65.06,65.1,9224.0,55.6057,55.6569,55.563,55.5972,9224.0
2021-01-20 13:25:00,65.11,65.14,65.09,65.12,10316.0,55.6057,55.6313,55.5886,55.6142,10316.0
2021-01-20 13:30:00,65.13,65.17,65.1,65.17,16994.0,55.6228,55.6569,55.5972,55.6569,16994.0
2021-01-20 13:35:00,65.17,65.17,65.1,65.12,11855.0,55.6569,55.6569,55.5972,55.6142,11855.0
2021-01-20 13:40:00,65.12,65.12,65.05,65.05,9774.0,55.6142,55.6142,55.5545,55.5545,9774.0
2021-01-20 13:45:00,65.05,65.08,65.02,65.03,26022.0,55.5545,55.5801,55.5288,55.5374,26022.0
2021-01-20 13:50:00,65.04,65.23,65.04,65.21,17685.0,55.5459,55.7082,55.5459,55.6911,17685.0
2021-01-20 13:55:00,65.22,65.27,65.21,65.23,15487.0,55.6996,55.7423,55.6911,55.7082,15487.0
2021-01-20 14:00:00,65.24,65.24,65.13,65.16,14567.0,55.7167,55.7167,55.6228,55.6484,14567.0
2021-01-20 14:05:00,65.15,65.15,65.06,65.08,9561.0,55.6399,55.6399,55.563,55.5801,9561.0
2021-01-20 14:10:00,65.07,65.1,64.98,65.09,31287.0,55.5715,55.5972,55.4947,55.5886,31287.0
2021-01-20 14:15:00,65.1,65.13,65.06,65.12,29210.0,55.5972,55.6228,55.563,55.6142,29210.0
2021-01-20 14:20:00,65.1,65.2,65.1,65.19,18030.0,55.5972,55.6826,55.5972,55.674,18030.0
2021-01-20 14:25:00,65.19,65.27,65.17,65.23,25850.0,55.674,55.7423,55.6569,55.7082,25850.0
2021-01-20 14:30:00,65.22,65.27,65.2,65.25,17182.0,55.6996,55.7423,55.6826,55.7253,17182.0
2021-01-20 14:35:00,65.26,65.32,65.24,65.28,16133.0,55.7338,55.785,55.7167,55.7509,16133.0
2021-01-20 14:40:00,65.28,65.33,65.26,65.31,10769.0,55.7509,55.7936,55.7338,55.7765,10769.0
2021-01-20 14:45:00,65.31,65.33,65.28,65.29,14235.0,55.7765,55.7936,55.7509,55.7594,14235.0
2021-01-20 14:50:00,65.3,65.31,65.25,65.27,13275.0,55.768,55.7765,55.7253,55.7423,13275.0
2021-01-20 14:55:00,65.25,65.28,65.18,65.18,14196.0,55.7253,55.7509,55.6655,55.6655,14196.0
2021-01-20 15:00:00,65.19,65.28,65.18,65.26,18713.0,55.674,55.7509,55.6655,55.7338,18713.0
2021-01-20 15:05:00,65.26,65.32,65.26,65.31,17650.0,55.7338,55.785,55.7338,55.7765,17650.0
2021-01-20 15:10:00,65.29,65.31,65.24,65.24,14782.0,55.7594,55.7765,55.7167,55.7167,14782.0
2021-01-20 15:15:00,65.24,65.32,65.19,65.32,19187.0,55.7167,55.785,55.674,55.785,19187.0
2021-01-20 15:20:00,65.31,65.33,65.25,65.29,19043.0,55.7765,55.7936,55.7253,55.7594,19043.0
2021-01-20 15:25:00,65.28,65.34,65.25,65.34,21512.0,55.7509,55.8021,55.7253,55.8021,21512.0
2021-01-20 15:30:00,65.34,65.46,65.33,65.46,40760.0,55.8021,55.9046,55.7936,55.9046,40760.0
2021-01-20 15:35:00,65.46,65.49,65.32,65.33,26686.0,55.9046,55.9302,55.785,55.7936,26686.0
2021-01-20 15:40:00,65.33,65.33,65.24,65.27,36896.0,55.7936,55.7936,55.7167,55.7423,36896.0
2021-01-20 15:45:00,65.26,65.34,65.2,65.34,63226.0,55.7338,55.8021,55.6826,55.8021,63226.0
2021-01-20 15:50:00,65.34,65.34,65.2,65.21,61791.0,55.8021,55.8021,55.6826,55.6911,61791.0
2021-01-20 15:55:00,65.2,65.23,65.13,65.21,93764.0,55.6826,55.7082,55.6228,55.6911,93764.0
2021-01-21 09:30:00,65.5,65.6,65.25,65.54,63543.0,55.9388,56.0242,55.7253,55.9729,63543.0
2021-01-21 09:35:00,65.46,65.71,65.44,65.61,31163.0,55.9046,56.1181,55.8875,56.0327,31163.0
2021-01-21 09:40:00,65.6,65.72,65.5,65.5,23776.0,56.0242,56.1267,55.9388,55.9388,23776.0
2021-01-21 09:45:00,65.45,65.7,65.41,65.65,27224.0,55.8961,56.1096,55.8619,56.0669,27224.0
2021-01-21 09:50:00,65.68,65.68,65.52,65.56,16708.0,56.0925,56.0925,55.9559,55.99,16708.0
2021-01-21 09:55:00,65.56,65.65,65.52,65.63,21045.0,55.99,56.0669,55.9559,56.0498,21045.0
2021-01-21 10:00:00,65.63,65.76,65.5,65.58,38551.0,56.0498,56.1608,55.9388,56.0071,38551.0
2021-01-21 10:05:00,65.6,65.65,65.54,65.56,36509.0,56.0242,56.0669,55.9729,55.99,36509.0
2021-01-21 10:10:00,65.56,65.63,65.52,65.55,35289.0,55.99,56.0498,55.9559,55.9815,35289.0
2021-01-21 10:15:00,65.56,65.58,65.35,65.39,45325.0,55.99,56.0071,55.8107,55.8448,45325.0
2021-01-21 10:20:00,65.38,65.43,65.3,65.3,13823.0,55.8363,55.879,55.768,55.768,13823.0
2021-01-21 10:25:00,65.32,65.38,65.25,65.33,14211.0,55.785,55.8363,55.7253,55.7936,14211.0
2021-01-21 10:30:00,65.36,65.48,65.33,65.48,18439.0,55.8192,55.9217,55.7936,55.9217,18439.0
2021-01-21 10:35:00,65.5,65.63,65.48,65.62,15474.0,55.9388,56.0498,55.9217,56.0413,15474.0
2021-01-21 10:40:00,65.61,65.73,65.59,65.71,14554.0,56.0327,56.1352,56.0156,56.1181,14554.0
2021-01-21 10:45:00,65.71,65.73,65.69,65.72,9340.0,56.1181,56.1352,56.101,56.1267,9340.0
2021-01-21 10:50:00,65.73,65.78,65.7,65.74,14844.0,56.1352,56.1779,56.1096,56.1437,14844.0
2021-01-21 10:55:00,65.74,65.76,65.71,65.71,12304.0,56.1437,56.1608,56.1181,56.1181,12304.0
2021-01-21 11:00:00,65.7,65.75,65.65,65.73,12706.0,56.1096,56.1523,56.0669,56.1352,12706.0
2021-01-21 11:05:00,65.73,65.75,65.68,65.75,20505.0,56.1352,56.1523,56.0925,56.1523,20505.0
2021-01-21 11:10:00,65.75,65.77,65.65,65.72,18824.0,56.1523,56.1694,56.0669,56.1267,18824.0
2021-01-21 11:15:00,65.7,65.73,65.66,65.73,12906.0,56.1096,56.1352,56.0754,56.1352,12906.0
2021-01-21 11:20:00,65.74,65.76,65.68,65.74,9600.0,56.1437,56.1608,56.0925,56.1437,9600.0
2021-01-21 11:25:00,65.73,65.73,65.64,65.64,8873.0,56.1352,56.1352,56.0583,56.0583,8873.0
2021-01-21 11:30:00,65.61,65.62,65.39,65.39,6917.0,56.0327,56.0413,55.8448,55.8448,6917.0
2021-01-21 11:35:00,65.34,65.37,65.28,65.36,13189.0,55.8021,55.8277,55.7509,55.8192,13189.0
2021-01-21 11:40:00,65.36,65.38,65.32,65.34,8317.0,55.8192,55.8363,55.785,55.8021,8317.0
2021-01-21 11:45:00,65.36,65.56,65.35,65.53,11925.0,55.8192,55.99,55.8107,55.9644,11925.0
2021-01-21 11:50:00,65.52,65.6,65.46,65.57,21014.0,55.9559,56.0242,55.9046,55.9986,21014.0
2021-01-21 11:55:00,65.57,65.67,65.56,65.65,9801.0,55.9986,56.084,55.99,56.0669,9801.0
2021-01-21 12:00:00,65.65,65.77,65.65,65.76,15864.0,56.0669,56.1694,56.0669,56.1608,15864.0
2021-01-21 12:05:00,65.74,65.78,65.71,65.71,18605.0,56.1437,56.1779,56.1181,56.1181,18605.0
2021-01-21 12:10:00,65.72,65.74,65.67,65.71,11972.0,56.1267,56.1437,56.084,56.1181,11972.0
2021-01-21 12:15:00,65.71,65.73,65.67,65.73,13566.0,56.1181,56.1352,56.084,56.1352,13566.0
2021-01-21 12:20:00,65.72,65.75,65.63,65.65,19117.0,56.1267,56.1523,56.0498,56.0669,19117.0
2021-01-21 12:25:00,65.66,65.66,65.36,65.45,21099.0,56.0754,56.0754,55.8192,55.8961,21099.0
2021-01-21 12:30:00,65.46,65.57,65.37,65.57,23812.0,55.9046,55.9986,55.8277,55.9986,23812.0
2021-01-21 12:35:00,65.58,65.67,65.58,65.63,13412.0,56.0071,56.084,56.0071,56.0498,13412.0
2021-01-21 12:40:00,65.64,65.68,65.6,65.64,13224.0,56.0583,56.0925,56.0242,56.0583,13224.0
2021-01-21 12:45:00,65.64,65.67,65.6,65.66,12696.0,56.0583,56.084,56.0242,56.0754,12696.0
2021-01-21 12:50:00,65.66,65.67,65.51,65.54,14803.0,56.0754,56.084,55.9473,55.9729,14803.0
2021-01-21 12:55:00,65.54,65.58,65.52,65.55,11819.0,55.9729,56.0071,55.9559,55.9815,11819.0
2021-01-21 13:00:00,65.57,65.62,65.56,65.61,9159.0,55.9986,56.0413,55.99,56.0327,9159.0
2021-01-21 13:05:00,65.62,65.69,65.6,65.64,12132.0,56.0413,56.101,56.0242,56.0583,12132.0
2021-01-21 13:10:00,65.65,65.74,65.64,65.73,11450.0,56.0669,56.1437,56.0583,56.1352,11450.0
2021-01-21 13:15:00,65.72,65.75,65.7,65.75,14116.0,56.1267,56.1523,56.1096,56.1523,14116.0
2021-01-21 13:20:00,65.76,65.78,65.73,65.78,9877.0,56.1608,56.1779,56.1352,56.1779,9877.0
2021-01-21 13:25:00,65.77,65.77,65.67,65.7,13266.0,56.1694,56.1694,56.084,56.1096,13266.0
2021-01-21 13:30:00,65.7,65.72,65.67,65.67,7211.0,56.1096,56.1267,56.084,56.084,7211.0
2021-01-21 13:35:00,65.67,65.71,65.66,65.66,10665.0,56.084,56.1181,56.0754,56.0754,10665.0
2021-01-21 13:40:00,65.66,65.71,65.66,65.7,13507.0,56.0754,56.1181,56.0754,56.1096,13507.0
2021-01-21 13:45:00,65.7,65.76,65.68,65.71,19839.0,56.1096,56.1608,56.0925,56.1181,19839.0
2021-01-21 13:50:00,65.72,65.76,65.72,65.74,12775.0,56.1267,56.1608,56.1267,56.1437,12775.0
2021-01-21 13:55:00,65.75,65.77,65.7,65.7,11526.0,56.1523,56.1694,56.1096,56.1096,11526.0
2021-01-21 14:00:00,65.71,65.73,65.59,65.64,16116.0,56.1181,56.1352,56.0156,56.0583,16116.0
2021-01-21 14:05:00,65.64,65.7,65.61,65.68,18257.0,56.0583,56.1096,56.0327,56.0925,18257.0
2021-01-21 14:10:00,65.68,65.72,65.66,65.68,11162.0,56.0925,56.1267,56.0754,56.0925,11162.0
2021-01-21 14:15:00,65.68,65.74,65.68,65.73,14274.0,56.0925,56.1437,56.0925,56.1352,14274.0
2021-01-21 14:20:00,65.73,65.73,65.7,65.7,9540.0,56.1352,56.1352,56.1096,56.1096,9540.0
2021-01-21 14:25:00,65.7,65.73,65.69,65.72,10604.0,56.1096,56.1352,56.101,56.1267,10604.0
2021-01-21 14:30:00,65.72,65.72,65.67,65.68,14407.0,56.1267,56.1267,56.084,56.0925,14407.0
2021-01-21 14:35:00,65.69,65.73,65.68,65.71,12745.0,56.101,56.1352,56.0925,56.1181,12745.0
2021-01-21 14:40:00,65.72,65.72,65.69,65.69,14584.0,56.1267,56.1267,56.101,56.101,14584.0
2021-01-21 14:45:00,65.7,65.7,65.6,65.65,17852.0,56.1096,56.1096,56.0242,56.0669,17852.0
2021-01-21 14:50:00,65.65,65.71,65.64,65.71,10084.0,56.0669,56.1181,56.0583,56.1181,10084.0
2021-01-21 14:55:00,65.72,65.75,65.71,65.73,14509.0,56.1267,56.1523,56.1181,56.1352,14509.0
2021-01-21 15:00:00,65.73,65.8,65.73,65.79,17657.0,56.1352,56.195,56.1352,56.1864,17657.0
2021-01-21 15:05:00,65.8,65.82,65.64,65.66,18806.0,56.195,56.2121,56.0583,56.0754,18806.0
2021-01-21 15:10:00,65.67,65.67,65.61,65.62,11944.0,56.084,56.084,56.0327,56.0413,11944.0
2021-01-21 15:15:00,65.62,65.63,65.57,65.61,16373.0,56.0413,56.0498,55.9986,56.0327,16373.0
2021-01-21 15:20:00,65.61,65.64,65.6,65.63,16545.0,56.0327,56.0583,56.0242,56.0498,16545.0
2021-01-21 15:25:00,65.64,65.64,65.58,65.59,17788.0,56.0583,56.0583,56.0071,56.0156,17788.0
2021-01-21 15:30:00,65.59,65.72,65.59,65.7,24707.0,56.0156,56.1267,56.0156,56.1096,24707.0
2021-01-21 15:35:00,65.7,65.7,65.54,65.55,27625.0,56.1096,56.1096,55.9729,55.9815,27625.0
2021-01-21 15:40:00,65.56,65.65,65.54,65.65,30105.0,55.99,56.0669,55.9729,56.0669,30105.0
2021-01-21 15:45:00,65.65,65.77,65.65,65.74,53682.0,56.0669,56.1694,56.0669,56.1437,53682.0
2021-01-21 15:50:00,65.75,65.79,65.7,65.75,63020.0,56.1523,56.1864,56.1096,56.1523,63020.0
2021-01-21 15:55:00,65.74,65.75,65.63,65.72,110524.0,56.1437,56.1523,56.0498,56.1267,110524.0
2021-01-22 09:30:00,65.42,65.58,65.3,65.37,31239.0,55.8704,56.0071,55.768,55.8277,31239.0
2021-01-22 09:35:00,65.3,65.48,65.29,65.38,6403.0,55.768,55.9217,55.7594,55.8363,6403.0
2021-01-22 09:40:00,65.32,65.39,65.23,65.29,19153.0,55.785,55.8448,55.7082,55.7594,19153.0
2021-01-22 09:45:00,65.32,65.57,65.3,65.56,20661.0,55.785,55.9986,55.768,55.99,20661.0
2021-01-22 09:50:00,65.55,65.6,65.44,65.51,9993.0,55.9815,56.0242,55.8875,55.9473,9993.0
2021-01-22 09:55:00,65.5,65.59,65.41,65.52,14826.0,55.9388,56.0156,55.8619,55.9559,14826.0
2021-01-22 10:00:00,65.54,65.66,65.53,65.65,24423.0,55.9729,56.0754,55.9644,56.0669,24423.0
2021-01-22 10:05:00,65.64,65.76,65.64,65.72,12522.0,56.0583,56.1608,56.0583,56.1267,12522.0
2021-01-22 10:10:00,65.72,65.72,65.63,65.69,14135.0,56.1267,56.1267,56.0498,56.101,14135.0
2021-01-22 10:15:00,65.7,65.73,65.66,65.72,9403.0,56.1096,56.1352,56.0754,56.1267,9403.0
2021-01-22 10:20:00,65.72,65.72,65.49,65.52,16221.0,56.1267,56.1267,55.9302,55.9559,16221.0
2021-01-22 10:25:00,65.52,65.63,65.5,65.58,31178.0,55.9559,56.0498,55.9388,56.0071,31178.0
2021-01-22 10:30:00,65.56,65.69,65.54,65.59,13486.0,55.99,56.101,55.9729,56.0156,13486.0
2021-01-22 10:35:00,65.56,65.63,65.52,65.58,21866.0,55.99,56.0498,55.9559,56.0071,21866.0
2021-01-22 10:40:00,65.61,65.62,65.47,65.49,17829.0,56.0327,56.0413,55.9132,55.9302,17829.0
2021-01-22 10:45:00,65.48,65.5,65.32,65.37,8389.0,55.9217,55.9388,55.785,55.8277,8389.0
2021-01-22 10:50:00,65.34,65.42,65.33,65.39,7902.0,55.8021,55.8704,55.7936,55.8448,7902.0
2021-01-22 10:55:00,65.37,65.51,65.37,65.5,7809.0,55.8277,55.9473,55.8277,55.9388,7809.0
2021-01-22 11:00:00,65.47,65.61,65.45,65.53,8216.0,55.9132,56.0327,55.8961,55.9644,8216.0
2021-01-22 11:05:00,65.51,65.52,65.45,65.5,13171.0,55.9473,55.9559,55.8961,55.9388,13171.0
2021-01-22 11:10:00,65.5,65.51,65.44,65.46,9909.0,55.9388,55.9473,55.8875,55.9046,9909.0
2021-01-22 11:15:00,65.48,65.48,65.41,65.41,11027.0,55.9217,55.9217,55.8619,55.8619,11027.0
2021-01-22 11:20:00,65.4,65.45,65.4,65.41,7611.0,55.8534,55.8961,55.8534,55.8619,7611.0
2021-01-22 11:25:00,65.4,65.44,65.34,65.34,12721.0,55.8534,55.8875,55.8021,55.8021,12721.0
2021-01-22 11:30:00,65.35,65.36,65.29,65.33,10773.0,55.8107,55.8192,55.7594,55.7936,10773.0
2021-01-22 11:35:00,65.35,65.39,65.31,65.38,20392.0,55.8107,55.8448,55.7765,55.8363,20392.0
2021-01-22 11:40:00,65.38,65.39,65.22,65.27,37166.0,55.8363,55.8448,55.6996,55.7423,37166.0
2021-01-22 11:45:00,65.27,65.28,65.14,65.15,21805.0,55.7423,55.7509,55.6313,55.6399,21805.0
2021-01-22 11:50:00,65.16,65.17,65.03,65.05,16376.0,55.6484,55.6569,55.5374,55.5545,16376.0
2021-01-22 11:55:00,65.04,65.08,65.01,65.06,23998.0,55.5459,55.5801,55.5203,55.563,23998.0
2021-01-22 12:00:00,65.08,65.18,65.07,65.14,42169.0,55.5801,55.6655,55.5715,55.6313,42169.0
2021-01-22 12:05:00,65.18,65.18,65.09,65.1,10018.0,55.6655,55.6655,55.5886,55.5972,10018.0
2021-01-22 12:10:00,65.1,65.17,65.08,65.08,4640.0,55.5972,55.6569,55.5801,55.5801,4640.0
2021-01-22 12:15:00,65.1,65.2,65.09,65.18,12396.0,55.5972,55.6826,55.5886,55.6655,12396.0
2021-01-22 12:20:00,65.19,65.19,64.92,64.95,70233.0,55.674,55.674,55.4434,55.4691,70233.0
2021-01-22 12:25:00,64.98,65.07,64.98,65.06,18687.0,55.4947,55.5715,55.4947,55.563,18687.0
2021-01-22 12:30:00,65.07,65.1,64.89,64.91,7345.0,55.5715,55.5972,55.4178,55.4349,7345.0
2021-01-22 12:35:00,64.91,64.98,64.85,64.9,25062.0,55.4349,55.4947,55.3837,55.4264,25062.0
2021-01-22 12:40:00,64.89,64.93,64.84,64.89,22667.0,55.4178,55.452,55.3751,55.4178,22667.0
2021-01-22 12:45:00,64.89,64.93,64.84,64.87,15972.0,55.4178,55.452,55.3751,55.4007,15972.0
2021-01-22 12:50:00,64.87,64.9,64.83,64.88,22215.0,55.4007,55.4264,55.3666,55.4093,22215.0
2021-01-22 12:55:00,64.88,65.02,64.87,64.98,15005.0,55.4093,55.5288,55.4007,55.4947,15005.0
2021-01-22 13:00:00,64.98,64.98,64.94,64.95,10561.0,55.4947,55.4947,55.4605,55.4691,10561.0
2021-01-22 13:05:00,64.95,64.96,64.85,64.92,15846.0,55.4691,55.4776,55.3837,55.4434,15846.0
2021-01-22 13:10:00,64.92,64.92,64.85,64.91,7741.0,55.4434,55.4434,55.3837,55.4349,7741.0
2021-01-22 13:15:00,64.91,65.0,64.9,64.98,8842.0,55.4349,55.5118,55.4264,55.4947,8842.0
2021-01-22 13:20:00,64.97,65.05,64.96,64.99,9577.0,55.4861,55.5545,55.4776,55.5032,9577.0
2021-01-22 13:25:00,65.01,65.04,64.98,65.0,13398.0,55.5203,55.5459,55.4947,55.5118,13398.0
2021-01-22 13:30:00,65.0,65.01,64.86,64.87,7922.0,55.5118,55.5203,55.3922,55.4007,7922.0
2021-01-22 13:35:00,64.88,64.96,64.87,64.95,15130.0,55.4093,55.4776,55.4007,55.4691,15130.0
2021-01-22 13:40:00,64.95,64.98,64.88,64.98,15357.0,55.4691,55.4947,55.4093,55.4947,15357.0
2021-01-22 13:45:00,64.98,65.01,64.97,64.98,10283.0,55.4947,55.5203,55.4861,55.4947,10283.0
2021-01-22 13:50:00,64.99,65.07,64.98,64.98,9519.0,55.5032,55.5715,55.4947,55.4947,9519.0
2021-01-22 13:55:00,64.97,65.04,64.96,64.97,14155.0,55.4861,55.5459,55.4776,55.4861,14155.0
2021-01-22 14:00:00,64.97,65.04,64.92,64.97,29848.0,55.4861,55.5459,55.4434,55.4861,29848.0
2021-01-22 14:05:00,64.97,64.98,64.81,64.83,15288.0,55.4861,55.4947,55.3495,55.3666,15288.0
2021-01-22 14:10:00,64.81,64.86,64.78,64.86,13656.0,55.3495,55.3922,55.3239,55.3922,13656.0
2021-01-22 14:15:00,64.87,64.95,64.87,64.95,9051.0,55.4007,55.4691,55.4007,55.4691,9051.0
2021-01-22 14:20:00,64.94,64.98,64.91,64.93,9311.0,55.4605,55.4947,55.4349,55.452,9311.0
2021-01-22 14:25:00,64.92,64.93,64.85,64.91,29071.0,55.4434,55.452,55.3837,55.4349,29071.0
2021-01-22 14:30:00,64.91,64.93,64.84,64.89,30890.0,55.4349,55.452,55.3751,55.4178,30890.0
2021-01-22 14:35:00,64.9,64.91,64.84,64.87,18717.0,55.4264,55.4349,55.3751,55.4007,18717.0
2021-01-22 14:40:00,64.9,64.94,64.86,64.91,16486.0,55.4264,55.4605,55.3922,55.4349,16486.0
2021-01-22 14:45:00,64.89,64.95,64.87,64.93,21493.0,55.4178,55.4691,55.4007,55.452,21493.0
2021-01-22 14:50:00,64.93,65.08,64.85,65.06,72720.0,55.452,55.5801,55.3837,55.563,72720.0
2021-01-22 14:55:00,65.04,65.19,65.02,65.17,19940.0,55.5459,55.674,55.5288,55.6569,19940.0
2021-01-22 15:00:00,65.17,65.27,65.1,65.27,18619.0,55.6569,55.7423,55.5972,55.7423,18619.0
2021-01-22 15:05:00,65.29,65.32,65.13,65.14,19210.0,55.7594,55.785,55.6228,55.6313,19210.0
2021-01-22 15:10:00,65.13,65.17,64.99,64.99,29685.0,55.6228,55.6569,55.5032,55.5032,29685.0
2021-01-22 15:15:00,64.99,65.03,64.96,64.97,21862.0,55.5032,55.5374,55.4776,55.4861,21862.0
2021-01-22 15:20:00,64.97,65.05,64.95,65.05,36795.0,55.4861,55.5545,55.4691,55.5545,36795.0
2021-01-22 15:25:00,65.04,65.08,64.99,65.08,66925.0,55.5459,55.5801,55.5032,55.5801,66925.0
2021-01-22 15:30:00,65.08,65.13,65.0,65.13,78265.0,55.5801,55.6228,55.5118,55.6228,78265.0
2021-01-22 15:35:00,65.14,65.25,65.12,65.24,22866.0,55.6313,55.7253,55.6142,55.7167,22866.0
2021-01-22 15:40:00,65.24,65.3,65.24,65.27,32431.0,55.7167,55.768,55.7167,55.7423,32431.0
2021-01-22 15:45:00,65.28,65.3,65.19,65.2,46008.0,55.7509,55.768,55.674,55.6826,46008.0
2021-01-22 15:50:00,65.2,65.27,65.14,65.15,53615.0,55.6826,55.7423,55.6313,55.6399,53615.0
2021-01-22 15:55:00,65.14,65.18,65.03,65.03,97956.0,55.6313,55.6655,55.5374,55.5374,97956.0
2021-01-25 09:30:00,65.35,65.88,65.21,65.51,161295.0,55.8107,56.2633,55.6911,55.9473,161295.0
2021-01-25 09:35:00,65.5,65.51,65.22,65.37,26233.0,55.9388,55.9473,55.6996,55.8277,26233.0
2021-01-25 09:40:00,65.37,65.57,65.32,65.51,16429.0,55.8277,55.9986,55.785,55.9473,16429.0
2021-01-25 09:45:00,65.56,65.67,65.46,65.62,21564.0,55.99,56.084,55.9046,56.0413,21564.0
2021-01-25 09:50:00,65.63,65.72,65.5,65.53,31065.0,56.0498,56.1267,55.9388,55.9644,31065.0
2021-01-25 09:55:00,65.58,65.78,65.58,65.67,42795.0,56.0071,56.1779,56.0071,56.084,42795.0
2021-01-25 10:00:00,65.74,65.82,65.66,65.78,29126.0,56.1437,56.2121,56.0754,56.1779,29126.0
2021-01-25 10:05:00,65.75,65.85,65.66,65.82,22024.0,56.1523,56.2377,56.0754,56.2121,22024.0
2021-01-25 10:10:00,65.82,65.88,65.74,65.75,29735.0,56.2121,56.2633,56.1437,56.1523,29735.0
2021-01-25 10:15:00,65.78,66.04,65.68,65.98,106542.0,56.1779,56.3999,56.0925,56.3487,106542.0
2021-01-25 10:20:00,66.04,66.09,65.93,66.04,40233.0,56.3999,56.4426,56.306,56.3999,40233.0
2021-01-25 10:25:00,66.03,66.07,65.96,65.96,45597.0,56.3914,56.4256,56.3316,56.3316,45597.0
2021-01-25 10:30:00,65.99,65.99,65.89,65.99,55260.0,56.3572,56.3572,56.2718,56.3572,55260.0
2021-01-25 10:35:00,65.99,66.05,65.86,65.87,99594.0,56.3572,56.4085,56.2462,56.2548,99594.0
2021-01-25 10:40:00,65.94,65.96,65.79,65.81,103143.0,56.3145,56.3316,56.1864,56.2035,103143.0
2021-01-25 10:45:00,65.82,65.84,65.49,65.52,85884.0,56.2121,56.2291,55.9302,55.9559,85884.0
2021-01-25 10:50:00,65.52,65.57,65.44,65.52,35416.0,55.9559,55.9986,55.8875,55.9559,35416.0
2021-01-25 10:55:00,65.52,65.55,65.26,65.32,36962.0,55.9559,55.9815,55.7338,55.785,36962.0
2021-01-25 11:00:00,65.34,65.45,65.11,65.14,21006.0,55.8021,55.8961,55.6057,55.6313,21006.0
2021-01-25 11:05:00,65.11,65.22,65.09,65.14,47355.0,55.6057,55.6996,55.5886,55.6313,47355.0
2021-01-25 11:10:00,65.12,65.43,65.12,65.34,23343.0,55.6142,55.879,55.6142,55.8021,23343.0
2021-01-25 11:15:00,65.34,65.34,65.11,65.17,33901.0,55.8021,55.8021,55.6057,55.6569,33901.0
2021-01-25 11:20:00,65.17,65.24,65.15,65.17,54271.0,55.6569,55.7167,55.6399,55.6569,54271.0
2021-01-25 11:25:00,65.17,65.2,65.02,65.13,28836.0,55.6569,55.6826,55.5288,55.6228,28836.0
2021-01-25 11:30:00,65.12,65.2,65.06,65.18,12925.0,55.6142,55.6826,55.563,55.6655,12925.0
2021-01-25 11:35:00,65.2,65.25,65.1,65.11,22135.0,55.6826,55.7253,55.5972,55.6057,22135.0
2021-01-25 11:40:00,65.1,65.19,65.09,65.16,11958.0,55.5972,55.674,55.5886,55.6484,11958.0
2021-01-25 11:45:00,65.19,65.25,65.12,65.17,12209.0,55.674,55.7253,55.6142,55.6569,12209.0
2021-01-25 11:50:00,65.18,65.24,65.13,65.22,7670.0,55.6655,55.7167,55.6228,55.6996,7670.0
2021-01-25 11:55:00,65.21,65.24,65.16,65.16,15537.0,55.6911,55.7167,55.6484,55.6484,15537.0
2021-01-25 12:00:00,65.18,65.39,65.15,65.23,42100.0,55.6655,55.8448,55.6399,55.7082,42100.0
2021-01-25 12:05:00,65.23,65.37,65.21,65.37,20494.0,55.7082,55.8277,55.6911,55.8277,20494.0
2021-01-25 12:10:00,65.36,65.38,65.23,65.25,18704.0,55.8192,55.8363,55.7082,55.7253,18704.0
2021-01-25 12:15:00,65.23,65.29,65.16,65.18,33523.0,55.7082,55.7594,55.6484,55.6655,33523.0
2021-01-25 12:20:00,65.16,65.3,65.16,65.17,47293.0,55.6484,55.768,55.6484,55.6569,47293.0
2021-01-25 12:25:00,65.17,65.25,65.12,65.15,18334.0,55.6569,55.7253,55.6142,55.6399,18334.0
2021-01-25 12:30:00,65.14,65.26,65.04,65.26,18255.0,55.6313,55.7338,55.5459,55.7338,18255.0
2021-01-25 12:35:00,65.24,65.26,65.06,65.08,23594.0,55.7167,55.7338,55.563,55.5801,23594.0
2021-01-25 12:40:00,65.08,65.21,64.91,64.94,37604.0,55.5801,55.6911,55.4349,55.4605,37604.0
2021-01-25 12:45:00,64.96,65.0,64.8,64.88,17744.0,55.4776,55.5118,55.341,55.4093,17744.0
2021-01-25 12:50:00,64.89,64.98,64.85,64.87,19626.0,55.4178,55.4947,55.3837,55.4007,19626.0
2021-01-25 12:55:00,64.85,64.88,64.81,64.85,8877.0,55.3837,55.4093,55.3495,55.3837,8877.0
2021-01-25 13:00:00,64.84,64.85,64.78,64.82,9202.0,55.3751,55.3837,55.3239,55.358,9202.0
2021-01-25 13:05:00,64.8,64.83,64.72,64.81,12734.0,55.341,55.3666,55.2726,55.3495,12734.0
2021-01-25 13:10:00,64.8,64.98,64.78,64.94,15865.0,55.341,55.4947,55.3239,55.4605,15865.0
2021-01-25 13:15:00,64.96,64.97,64.93,64.95,10240.0,55.4776,55.4861,55.452,55.4691,10240.0
2021-01-25 13:20:00,64.95,65.07,64.94,65.06,15477.0,55.4691,55.5715,55.4605,55.563,15477.0
2021-01-25 13:25:00,65.07,65.15,65.07,65.09,9989.0,55.5715,55.6399,55.5715,55.5886,9989.0
2021-01-25 13:30:00,65.09,65.26,65.06,65.26,13744.0,55.5886,55.7338,55.563,55.7338,13744.0
2021-01-25 13:35:00,65.25,65.36,65.2,65.26,28812.0,55.7253,55.8192,55.6826,55.7338,28812.0
2021-01-25 13:40:00,65.26,65.33,65.24,65.27,18641.0,55.7338,55.7936,55.7167,55.7423,18641.0
2021-01-25 13:45:00,65.31,65.32,65.16,65.18,13587.0,55.7765,55.785,55.6484,55.6655,13587.0
2021-01-25 13:50:00,65.17,65.21,65.08,65.08,23432.0,55.6569,55.6911,55.5801,55.5801,23432.0
2021-01-25 13:55:00,65.06,65.21,65.03,65.14,43289.0,55.563,55.6911,55.5374,55.6313,43289.0
2021-01-25 14:00:00,65.15,65.16,64.98,65.11,18943.0,55.6399,55.6484,55.4947,55.6057,18943.0
2021-01-25 14:05:00,65.11,65.35,65.04,65.16,48683.0,55.6057,55.8107,55.5459,55.6484,48683.0
2021-01-25 14:10:00,65.12,65.29,65.11,65.29,43041.0,55.6142,55.7594,55.6057,55.7594,43041.0
2021-01-25 14:15:00,65.26,65.36,65.2,65.26,17854.0,55.7338,55.8192,55.6826,55.7338,17854.0
2021-01-25 14:20:00,65.26,65.29,65.18,65.18,24346.0,55.7338,55.7594,55.6655,55.6655,24346.0
2021-01-25 14:25:00,65.18,65.26,65.16,65.23,19271.0,55.6655,55.7338,55.6484,55.7082,19271.0
2021-01-25 14:30:00,65.24,65.26,65.2,65.2,11984.0,55.7167,55.7338,55.6826,55.6826,11984.0
2021-01-25 14:35:00,65.19,65.27,65.09,65.16,48744.0,55.674,55.7423,55.5886,55.6484,48744.0
2021-01-25 14:40:00,65.13,65.2,65.12,65.18,13616.0,55.6228,55.6826,55.6142,55.6655,13616.0
2021-01-25 14:45:00,65.18,65.19,65.13,65.14,12264.0,55.6655,55.674,55.6228,55.6313,12264.0
2021-01-25 14:50:00,65.14,65.15,65.03,65.05,18823.0,55.6313,55.6399,55.5374,55.5545,18823.0
2021-01-25 14:55:00,65.05,65.07,64.99,65.01,15060.0,55.5545,55.5715,55.5032,55.5203,15060.0
2021-01-25 15:00:00,65.01,65.05,64.99,65.01,21082.0,55.5203,55.5545,55.5032,55.5203,21082.0
2021-01-25 15:05:00,65.01,65.15,65.0,65.1,22996.0,55.5203,55.6399,55.5118,55.5972,22996.0
2021-01-25 15:10:00,65.11,65.11,64.89,64.92,23021.0,55.6057,55.6057,55.4178,55.4434,23021.0
2021-01-25 15:15:00,64.92,65.02,64.87,64.95,45763.0,55.4434,55.5288,55.4007,55.4691,45763.0
2021-01-25 15:20:00,64.95,65.07,64.93,65.05,25287.0,55.4691,55.5715,55.452,55.5545,25287.0
2021-01-25 15:25:00,65.01,65.08,65.01,65.02,31616.0,55.5203,55.5801,55.5203,55.5288,31616.0
2021-01-25 15:30:00,64.98,65.0,64.92,64.97,27487.0,55.4947,55.5118,55.4434,55.4861,27487.0
2021-01-25 15:35:00,64.94,65.01,64.86,64.97,35859.0,55.4605,55.5203,55.3922,55.4861,35859.0
2021-01-25 15:40:00,64.96,65.0,64.92,64.99,40813.0,55.4776,55.5118,55.4434,55.5032,40813.0
2021-01-25 15:45:00,64.99,64.99,64.91,64.95,41832.0,55.5032,55.5032,55.4349,55.4691,41832.0
2021-01-25 15:50:00,64.95,65.01,64.9,65.01,70179.0,55.4691,55.5203,55.4264,55.5203,70179.0
2021-01-25 15:55:00,65.01,65.11,64.98,64.98,118380.0,55.5203,55.6057,55.4947,55.4947,118380.0
2021-01-26 09:30:00,65.46,65.87,65.28,65.42,89746.0,55.9046,56.2548,55.7509,55.8704,89746.0
2021-01-26 09:35:00,65.56,65.91,65.49,65.87,54622.0,55.99,56.2889,55.9302,56.2548,54622.0
2021-01-26 09:40:00,65.87,66.04,65.7,65.9,71060.0,56.2548,56.3999,56.1096,56.2804,71060.0
2021-01-26 09:45:00,65.92,65.95,65.65,65.71,83577.0,56.2975,56.3231,56.0669,56.1181,83577.0
2021-01-26 09:50:00,65.7,65.7,65.4,65.4,87584.0,56.1096,56.1096,55.8534,55.8534,87584.0
2021-01-26 09:55:00,65.46,65.6,65.32,65.6,9145.0,55.9046,56.0242,55.785,56.0242,9145.0
2021-01-26 10:00:00,65.63,65.69,65.46,65.51,33256.0,56.0498,56.101,55.9046,55.9473,33256.0
2021-01-26 10:05:00,65.55,65.69,65.42,65.53,47832.0,55.9815,56.101,55.8704,55.9644,47832.0
2021-01-26 10:10:00,65.49,65.54,65.34,65.44,11221.0,55.9302,55.9729,55.8021,55.8875,11221.0
2021-01-26 10:15:00,65.49,65.6,65.41,65.46,25807.0,55.9302,56.0242,55.8619,55.9046,25807.0
2021-01-26 10:20:00,65.49,65.71,65.49,65.57,27089.0,55.9302,56.1181,55.9302,55.9986,27089.0
2021-01-26 10:25:00,65.55,65.73,65.55,65.69,13269.0,55.9815,56.1352,55.9815,56.101,13269.0
2021-01-26 10:30:00,65.7,65.79,65.67,65.79,14605.0,56.1096,56.1864,56.084,56.1864,14605.0
2021-01-26 10:35:00,65.79,65.79,65.57,65.63,14295.0,56.1864,56.1864,55.9986,56.0498,14295.0
2021-01-26 10:40:00,65.66,65.91,65.66,65.81,23664.0,56.0754,56.2889,56.0754,56.2035,23664.0
2021-01-26 10:45:00,65.82,65.82,65.68,65.7,18133.0,56.2121,56.2121,56.0925,56.1096,18133.0
2021-01-26 10:50:00,65.66,65.77,65.59,65.63,25148.0,56.0754,56.1694,56.0156,56.0498,25148.0
2021-01-26 10:55:00,65.63,65.73,65.61,65.72,21423.0,56.0498,56.1352,56.0327,56.1267,21423.0
2021-01-26 11:00:00,65.71,65.8,65.62,65.8,19536.0,56.1181,56.195,56.0413,56.195,19536.0
2021-01-26 11:05:00,65.8,65.8,65.43,65.45,63658.0,56.195,56.195,55.879,55.8961,63658.0
2021-01-26 11:10:00,65.44,65.55,65.44,65.55,22745.0,55.8875,55.9815,55.8875,55.9815,22745.0
2021-01-26 11:15:00,65.55,65.57,65.44,65.48,20575.0,55.9815,55.9986,55.8875,55.9217,20575.0
2021-01-26 11:20:00,65.48,65.57,65.46,65.53,14365.0,55.9217,55.9986,55.9046,55.9644,14365.0
2021-01-26 11:25:00,65.51,65.58,65.48,65.52,12902.0,55.9473,56.0071,55.9217,55.9559,12902.0
2021-01-26 11:30:00,65.52,65.53,65.47,65.48,14411.0,55.9559,55.9644,55.9132,55.9217,14411.0
2021-01-26 11:35:00,65.48,65.65,65.45,65.65,118918.0,55.9217,56.0669,55.8961,56.0669,118918.0
2021-01-26 11:40:00,65.64,65.73,65.54,65.57,26474.0,56.0583,56.1352,55.9729,55.9986,26474.0
2021-01-26 11:45:00,65.57,65.7,65.55,65.7,16452.0,55.9986,56.1096,55.9815,56.1096,16452.0
2021-01-26 11:50:00,65.7,65.8,65.69,65.76,18702.0,56.1096,56.195,56.101,56.1608,18702.0
2021-01-26 11:55:00,65.78,65.78,65.64,65.68,95402.0,56.1779,56.1779,56.0583,56.0925,95402.0
2021-01-26 12:00:00,65.69,65.79,65.61,65.61,53321.0,56.101,56.1864,56.0327,56.0327,53321.0
2021-01-26 12:05:00,65.62,65.77,65.61,65.75,33949.0,56.0413,56.1694,56.0327,56.1523,33949.0
2021-01-26 12:10:00,65.73,65.73,65.57,65.57,20649.0,56.1352,56.1352,55.9986,55.9986,20649.0
2021-01-26 12:15:00,65.56,65.62,65.52,65.55,175071.0,55.99,56.0413,55.9559,55.9815,175071.0
2021-01-26 12:20:00,65.55,65.71,65.54,65.67,15017.0,55.9815,56.1181,55.9729,56.084,15017.0
2021-01-26 12:25:00,65.68,65.72,65.62,65.62,21686.0,56.0925,56.1267,56.0413,56.0413,21686.0
2021-01-26 12:30:00,65.62,65.68,65.5,65.64,62017.0,56.0413,56.0925,55.9388,56.0583,62017.0
2021-01-26 12:35:00,65.63,65.63,65.55,65.55,64505.0,56.0498,56.0498,55.9815,55.9815,64505.0
2021-01-26 12:40:00,65.55,65.58,65.49,65.56,70511.0,55.9815,56.0071,55.9302,55.99,70511.0
2021-01-26 12:45:00,65.55,65.64,65.45,65.51,57741.0,55.9815,56.0583,55.8961,55.9473,57741.0
2021-01-26 12:50:00,65.51,65.94,65.5,65.85,70714.0,55.9473,56.3145,55.9388,56.2377,70714.0
2021-01-26 12:55:00,65.84,66.14,65.75,65.88,361064.0,56.2291,56.4853,56.1523,56.2633,361064.0
2021-01-26 13:00:00,65.88,65.88,65.7,65.76,17658.0,56.2633,56.2633,56.1096,56.1608,17658.0
2021-01-26 13:05:00,65.76,65.79,65.64,65.73,47439.0,56.1608,56.1864,56.0583,56.1352,47439.0
2021-01-26 13:10:00,65.73,65.75,65.69,65.7,36481.0,56.1352,56.1523,56.101,56.1096,36481.0
2021-01-26 13:15:00,65.71,65.72,65.6,65.62,21452.0,56.1181,56.1267,56.0242,56.0413,21452.0
2021-01-26 13:20:00,65.62,65.64,65.56,65.58,23894.0,56.0413,56.0583,55.99,56.0071,23894.0
2021-01-26 13:25:00,65.59,65.6,65.48,65.49,8196.0,56.0156,56.0242,55.9217,55.9302,8196.0
2021-01-26 13:30:00,65.48,65.51,65.44,65.48,16562.0,55.9217,55.9473,55.8875,55.9217,16562.0
2021-01-26 13:35:00,65.48,65.54,65.46,65.46,21436.0,55.9217,55.9729,55.9046,55.9046,21436.0
2021-01-26 13:40:00,65.45,65.48,65.41,65.46,18230.0,55.8961,55.9217,55.8619,55.9046,18230.0
2021-01-26 13:45:00,65.45,65.49,65.42,65.47,30066.0,55.8961,55.9302,55.8704,55.9132,30066.0
2021-01-26 13:50:00,65.47,65.57,65.45,65.56,18484.0,55.9132,55.9986,55.8961,55.99,18484.0
2021-01-26 13:55:00,65.57,65.61,65.49,65.52,24372.0,55.9986,56.0327,55.9302,55.9559,24372.0
2021-01-26 14:00:00,65.51,65.54,65.46,65.5,27832.0,55.9473,55.9729,55.9046,55.9388,27832.0
2021-01-26 14:05:00,65.49,65.53,65.49,65.5,14278.0,55.9302,55.9644,55.9302,55.9388,14278.0
2021-01-26 14:10:00,65.49,65.51,65.46,65.47,24008.0,55.9302,55.9473,55.9046,55.9132,24008.0
2021-01-26 14:15:00,65.48,65.58,65.45,65.52,34647.0,55.9217,56.0071,55.8961,55.9559,34647.0
2021-01-26 14:20:00,65.51,65.6,65.51,65.54,24212.0,55.9473,56.0242,55.9473,55.9729,24212.0
2021-01-26 14:25:00,65.54,65.54,65.37,65.46,39348.0,55.9729,55.9729,55.8277,55.9046,39348.0
2021-01-26 14:30:00,65.47,65.5,65.44,65.49,22585.0,55.9132,55.9388,55.8875,55.9302,22585.0
2021-01-26 14:35:00,65.49,65.55,65.48,65.51,23741.0,55.9302,55.9815,55.9217,55.9473,23741.0
2021-01-26 14:40:00,65.51,65.51,65.43,65.47,23763.0,55.9473,55.9473,55.879,55.9132,23763.0
2021-01-26 14:45:00,65.47,65.51,65.45,65.49,73729.0,55.9132,55.9473,55.8961,55.9302,73729.0
2021-01-26 14:50:00,65.46,65.58,65.46,65.47,18536.0,55.9046,56.0071,55.9046,55.9132,18536.0
2021-01-26 14:55:00,65.47,65.56,65.46,65.56,27259.0,55.9132,55.99,55.9046,55.99,27259.0
2021-01-26 15:00:00,65.56,65.66,65.51,65.53,31097.0,55.99,56.0754,55.9473,55.9644,31097.0
2021-01-26 15:05:00,65.52,65.53,65.43,65.49,82991.0,55.9559,55.9644,55.879,55.9302,82991.0
2021-01-26 15:10:00,65.48,65.55,65.48,65.5,24271.0,55.9217,55.9815,55.9217,55.9388,24271.0
2021-01-26 15:15:00,65.5,65.51,65.45,65.45,50737.0,55.9388,55.9473,55.8961,55.8961,50737.0
2021-01-26 15:20:00,65.45,65.79,65.45,65.78,49984.0,55.8961,56.1864,55.8961,56.1779,49984.0
2021-01-26 15:25:00,65.78,65.82,65.5,65.53,41166.0,56.1779,56.2121,55.9388,55.9644,41166.0
2021-01-26 15:30:00,65.53,65.6,65.48,65.52,34155.0,55.9644,56.0242,55.9217,55.9559,34155.0
2021-01-26 15:35:00,65.52,65.52,65.41,65.42,28081.0,55.9559,55.9559,55.8619,55.8704,28081.0
2021-01-26 15:40:00,65.41,65.49,65.41,65.43,37226.0,55.8619,55.9302,55.8619,55.879,37226.0
2021-01-26 15:45:00,65.44,65.44,65.25,65.25,77574.0,55.8875,55.8875,55.7253,55.7253,77574.0
2021-01-26 15:50:00,65.25,65.37,65.22,65.22,71249.0,55.7253,55.8277,55.6996,55.6996,71249.0
2021-01-26 15:55:00,65.22,65.24,65.07,65.09,143882.0,55.6996,55.7167,55.5715,55.5886,143882.0
2021-01-27 09:30:00,65.34,65.5,64.65,65.19,132164.0,55.8021,55.9388,55.2128,55.674,132164.0
2021-01-27 09:35:00,65.09,65.48,64.94,65.24,57211.0,55.5886,55.9217,55.4605,55.7167,57211.0
2021-01-27 09:40:00,65.19,65.26,64.8,64.85,79626.0,55.674,55.7338,55.341,55.3837,79626.0
2021-01-27 09:45:00,64.83,64.87,64.12,64.23,93461.0,55.3666,55.4007,54.7602,54.8542,93461.0
2021-01-27 09:50:00,64.17,64.47,64.05,64.26,42122.0,54.8029,55.0591,54.7004,54.8798,42122.0
2021-01-27 09:55:00,64.35,64.5,64.15,64.3,99244.0,54.9566,55.0847,54.7858,54.9139,99244.0
2021-01-27 10:00:00,64.32,64.57,64.2,64.34,60974.0,54.931,55.1445,54.8285,54.9481,60974.0
2021-01-27 10:05:00,64.34,64.49,64.21,64.33,50518.0,54.9481,55.0762,54.8371,54.9396,50518.0
2021-01-27 10:10:00,64.32,64.66,64.22,64.47,156993.0,54.931,55.2214,54.8456,55.0591,156993.0
2021-01-27 10:15:00,64.47,64.7,64.3,64.46,87728.0,55.0591,55.2555,54.9139,55.0506,87728.0
2021-01-27 10:20:00,64.53,64.8,64.53,64.7,81012.0,55.1104,55.341,55.1104,55.2555,81012.0
2021-01-27 10:25:00,64.66,65.05,64.65,64.81,63500.0,55.2214,55.5545,55.2128,55.3495,63500.0
2021-01-27 10:30:00,64.81,64.88,64.22,64.52,98490.0,55.3495,55.4093,54.8456,55.1018,98490.0
2021-01-27 10:35:00,64.52,64.73,64.51,64.73,41284.0,55.1018,55.2812,55.0933,55.2812,41284.0
2021-01-27 10:40:00,64.75,65.01,64.64,64.89,101985.0,55.2983,55.5203,55.2043,55.4178,101985.0
2021-01-27 10:45:00,64.86,65.33,64.78,65.28,65468.0,55.3922,55.7936,55.3239,55.7509,65468.0
2021-01-27 10:50:00,65.33,65.38,65.09,65.09,104953.0,55.7936,55.8363,55.5886,55.5886,104953.0
2021-01-27 10:55:00,65.14,65.51,65.12,65.37,50720.0,55.6313,55.9473,55.6142,55.8277,50720.0
2021-01-27 11:00:00,65.41,65.46,65.07,65.17,42321.0,55.8619,55.9046,55.5715,55.6569,42321.0
2021-01-27 11:05:00,65.16,65.23,64.87,65.02,49051.0,55.6484,55.7082,55.4007,55.5288,49051.0
2021-01-27 11:10:00,65.03,65.17,64.95,65.01,71517.0,55.5374,55.6569,55.4691,55.5203,71517.0
2021-01-27 11:15:00,65.01,65.05,64.85,64.98,60291.0,55.5203,55.5545,55.3837,55.4947,60291.0
2021-01-27 11:20:00,64.94,65.05,64.82,64.98,103086.0,55.4605,55.5545,55.358,55.4947,103086.0
2021-01-27 11:25:00,64.97,65.14,64.86,65.04,83592.0,55.4861,55.6313,55.3922,55.5459,83592.0
2021-01-27 11:30:00,65.04,65.06,64.76,64.84,64765.0,55.5459,55.563,55.3068,55.3751,64765.0
2021-01-27 11:35:00,64.82,65.07,64.69,65.05,92561.0,55.358,55.5715,55.247,55.5545,92561.0
2021-01-27 11:40:00,65.06,65.11,64.85,64.92,49301.0,55.563,55.6057,55.3837,55.4434,49301.0
2021-01-27 11:45:00,64.93,65.12,64.77,64.78,38056.0,55.452,55.6142,55.3153,55.3239,38056.0
2021-01-27 11:50:00,64.77,65.0,64.76,64.9,29324.0,55.3153,55.5118,55.3068,55.4264,29324.0
2021-01-27 11:55:00,64.94,64.97,64.74,64.84,33522.0,55.4605,55.4861,55.2897,55.3751,33522.0
2021-01-27 12:00:00,64.83,64.98,64.83,64.98,39547.0,55.3666,55.4947,55.3666,55.4947,39547.0
2021-01-27 12:05:00,64.99,65.04,64.9,64.98,56581.0,55.5032,55.5459,55.4264,55.4947,56581.0
2021-01-27 12:10:00,64.97,65.3,64.94,65.27,53279.0,55.4861,55.768,55.4605,55.7423,53279.0
2021-01-27 12:15:00,65.28,65.61,65.28,65.61,77642.0,55.7509,56.0327,55.7509,56.0327,77642.0
2021-01-27 12:20:00,65.59,65.83,65.57,65.62,62032.0,56.0156,56.2206,55.9986,56.0413,62032.0
2021-01-27 12:25:00,65.64,65.81,65.59,65.59,48793.0,56.0583,56.2035,56.0156,56.0156,48793.0
2021-01-27 12:30:00,65.62,65.71,65.23,65.56,46466.0,56.0413,56.1181,55.7082,55.99,46466.0
2021-01-27 12:35:00,65.53,65.7,65.35,65.7,45082.0,55.9644,56.1096,55.8107,56.1096,45082.0
2021-01-27 12:40:00,65.73,65.98,65.69,65.92,48749.0,56.1352,56.3487,56.101,56.2975,48749.0
2021-01-27 12:45:00,65.93,66.27,65.89,66.17,82060.0,56.306,56.5964,56.2718,56.511,82060.0
2021-01-27 12:50:00,66.17,66.34,66.05,66.09,69209.0,56.511,56.6562,56.4085,56.4426,69209.0
2021-01-27 12:55:00,66.13,66.67,66.1,66.48,132954.0,56.4768,56.938,56.4512,56.7757,132954.0
2021-01-27 13:00:00,66.45,67.11,66.39,66.98,230156.0,56.7501,57.3138,56.6989,57.2027,230156.0
2021-01-27 13:05:00,67.01,67.37,66.95,67.3,115203.0,57.2284,57.5358,57.1771,57.476,115203.0
2021-01-27 13:10:00,67.3,67.32,66.98,67.18,71458.0,57.476,57.4931,57.2027,57.3735,71458.0
2021-01-27 13:15:00,67.19,67.25,67.1,67.19,65746.0,57.3821,57.4333,57.3052,57.3821,65746.0
2021-01-27 13:20:00,67.22,67.3,66.94,67.27,58879.0,57.4077,57.476,57.1686,57.4504,58879.0
2021-01-27 13:25:00,67.27,67.47,67.17,67.4,46861.0,57.4504,57.6212,57.365,57.5614,46861.0
2021-01-27 13:30:00,67.4,67.49,67.31,67.42,69359.0,57.5614,57.6383,57.4846,57.5785,69359.0
2021-01-27 13:35:00,67.45,67.5,67.39,67.43,56123.0,57.6041,57.6468,57.5529,57.587,56123.0
2021-01-27 13:40:00,67.44,67.45,67.23,67.41,29456.0,57.5956,57.6041,57.4162,57.57,29456.0
2021-01-27 13:45:00,67.37,67.57,67.34,67.51,45995.0,57.5358,57.7066,57.5102,57.6554,45995.0
2021-01-27 13:50:00,67.53,67.8,67.5,67.74,68623.0,57.6724,57.903,57.6468,57.8518,68623.0
2021-01-27 13:55:00,67.79,67.79,67.45,67.64,58707.0,57.8945,57.8945,57.6041,57.7664,58707.0
2021-01-27 14:00:00,67.59,67.68,67.5,67.62,34247.0,57.7237,57.8006,57.6468,57.7493,34247.0
2021-01-27 14:05:00,67.62,67.7,67.41,67.43,47594.0,57.7493,57.8176,57.57,57.587,47594.0
2021-01-27 14:10:00,67.45,67.45,67.1,67.1,27655.0,57.6041,57.6041,57.3052,57.3052,27655.0
2021-01-27 14:15:00,67.14,67.14,66.92,66.92,39506.0,57.3394,57.3394,57.1515,57.1515,39506.0
2021-01-27 14:20:00,66.91,66.93,66.65,66.66,48628.0,57.1429,57.16,56.9209,56.9294,48628.0
2021-01-27 14:25:00,66.64,66.64,65.89,66.01,68589.0,56.9124,56.9124,56.2718,56.3743,68589.0
2021-01-27 14:30:00,65.98,66.48,65.98,66.37,61106.0,56.3487,56.7757,56.3487,56.6818,61106.0
2021-01-27 14:35:00,66.4,66.4,65.76,65.8,72391.0,56.7074,56.7074,56.1608,56.195,72391.0
2021-01-27 14:40:00,65.8,65.91,65.69,65.85,46864.0,56.195,56.2889,56.101,56.2377,46864.0
2021-01-27 14:45:00,65.85,65.93,65.46,65.5,51457.0,56.2377,56.306,55.9046,55.9388,51457.0
2021-01-27 14:50:00,65.53,65.74,65.27,65.42,55397.0,55.9644,56.1437,55.7423,55.8704,55397.0
2021-01-27 14:55:00,65.42,65.52,65.29,65.31,23487.0,55.8704,55.9559,55.7594,55.7765,23487.0
2021-01-27 15:00:00,65.35,65.61,65.25,65.56,43145.0,55.8107,56.0327,55.7253,55.99,43145.0
2021-01-27 15:05:00,65.56,65.74,65.49,65.59,35574.0,55.99,56.1437,55.9302,56.0156,35574.0
2021-01-27 15:10:00,65.61,66.06,65.59,66.0,79254.0,56.0327,56.417,56.0156,56.3658,79254.0
2021-01-27 15:15:00,66.01,66.02,65.78,65.81,34979.0,56.3743,56.3829,56.1779,56.2035,34979.0
2021-01-27 15:20:00,65.79,65.81,65.52,65.57,34201.0,56.1864,56.2035,55.9559,55.9986,34201.0
2021-01-27 15:25:00,65.55,65.81,65.55,65.66,48342.0,55.9815,56.2035,55.9815,56.0754,48342.0
2021-01-27 15:30:00,65.66,65.68,65.43,65.47,40165.0,56.0754,56.0925,55.879,55.9132,40165.0
2021-01-27 15:35:00,65.49,65.55,65.01,65.14,80440.0,55.9302,55.9815,55.5203,55.6313,80440.0
2021-01-27 15:40:00,65.17,65.21,64.95,65.12,58817.0,55.6569,55.6911,55.4691,55.6142,58817.0
2021-01-27 15:45:00,65.12,65.29,65.02,65.24,57013.0,55.6142,55.7594,55.5288,55.7167,57013.0
2021-01-27 15:50:00,65.24,65.46,65.22,65.3,91031.0,55.7167,55.9046,55.6996,55.768,91031.0
2021-01-27 15:55:00,65.29,65.37,65.15,65.15,114607.0,55.7594,55.8277,55.6399,55.6399,114607.0
2021-01-28 09:30:00,65.16,66.1,65.15,66.1,77089.0,55.6484,56.4512,55.6399,56.4512,77089.0
2021-01-28 09:35:00,65.98,66.17,65.85,66.12,83400.0,56.3487,56.511,56.2377,56.4683,83400.0
2021-01-28 09:40:00,66.12,67.2,66.04,67.12,42382.0,56.4683,57.3906,56.3999,57.3223,42382.0
2021-01-28 09:45:00,67.3,67.65,66.97,67.43,56819.0,57.476,57.7749,57.1942,57.587,56819.0
2021-01-28 09:50:00,67.37,67.6,67.0,67.17,38566.0,57.5358,57.7322,57.2198,57.365,38566.0
2021-01-28 09:55:00,67.3,67.59,67.01,67.47,65819.0,57.476,57.7237,57.2284,57.6212,65819.0
2021-01-28 10:00:00,67.48,67.66,67.18,67.21,70271.0,57.6297,57.7835,57.3735,57.3992,70271.0
2021-01-28 10:05:00,67.22,67.33,66.89,67.02,57177.0,57.4077,57.5016,57.1259,57.2369,57177.0
2021-01-28 10:10:00,67.02,67.3,66.95,67.19,32335.0,57.2369,57.476,57.1771,57.3821,32335.0
2021-01-28 10:15:00,67.22,67.4,67.15,67.34,32043.0,57.4077,57.5614,57.3479,57.5102,32043.0
2021-01-28 10:20:00,67.32,67.34,67.18,67.18,29151.0,57.4931,57.5102,57.3735,57.3735,29151.0
2021-01-28 10:25:00,67.22,67.57,67.15,67.49,33372.0,57.4077,57.7066,57.3479,57.6383,33372.0
2021-01-28 10:30:00,67.51,67.67,67.44,67.61,40697.0,57.6554,57.792,57.5956,57.7408,40697.0
2021-01-28 10:35:00,67.63,68.15,67.62,68.06,77411.0,57.7578,58.2019,57.7493,58.1251,77411.0
2021-01-28 10:40:00,68.1,68.12,67.74,67.9,58185.0,58.1592,58.1763,57.8518,57.9884,58185.0
2021-01-28 10:45:00,67.9,68.15,67.89,68.15,33458.0,57.9884,58.2019,57.9799,58.2019,33458.0
2021-01-28 10:50:00,68.13,68.2,68.02,68.07,42650.0,58.1849,58.2446,58.0909,58.1336,42650.0
2021-01-28 10:55:00,68.06,68.06,67.81,67.98,55092.0,58.1251,58.1251,57.9116,58.0568,55092.0
2021-01-28 11:00:00,68.0,68.19,68.0,68.15,28775.0,58.0738,58.2361,58.0738,58.2019,28775.0
2021-01-28 11:05:00,68.14,68.4,68.12,68.4,40416.0,58.1934,58.4154,58.1763,58.4154,40416.0
2021-01-28 11:10:00,68.41,68.67,68.13,68.38,66654.0,58.424,58.646,58.1849,58.3984,66654.0
2021-01-28 11:15:00,68.37,68.49,68.06,68.11,68559.0,58.3898,58.4923,58.1251,58.1678,68559.0
2021-01-28 11:20:00,68.11,68.11,67.86,67.93,45255.0,58.1678,58.1678,57.9543,58.0141,45255.0
2021-01-28 11:25:00,67.92,67.95,67.79,67.86,26038.0,58.0055,58.0311,57.8945,57.9543,26038.0
2021-01-28 11:30:00,67.88,68.07,67.8,67.94,85913.0,57.9714,58.1336,57.903,58.0226,85913.0
2021-01-28 11:35:00,67.95,68.03,67.61,67.71,44944.0,58.0311,58.0995,57.7408,57.8262,44944.0
2021-01-28 11:40:00,67.68,67.7,67.44,67.54,45842.0,57.8006,57.8176,57.5956,57.681,45842.0
2021-01-28 11:45:00,67.55,67.59,67.45,67.47,16224.0,57.6895,57.7237,57.6041,57.6212,16224.0
2021-01-28 11:50:00,67.48,67.84,67.46,67.73,35229.0,57.6297,57.9372,57.6127,57.8433,35229.0
2021-01-28 11:55:00,67.69,67.78,67.59,67.62,13964.0,57.8091,57.886,57.7237,57.7493,13964.0
2021-01-28 12:00:00,67.59,67.65,67.46,67.5,20010.0,57.7237,57.7749,57.6127,57.6468,20010.0
2021-01-28 12:05:00,67.48,67.63,67.48,67.59,20901.0,57.6297,57.7578,57.6297,57.7237,20901.0
2021-01-28 12:10:00,67.64,67.67,67.48,67.52,22309.0,57.7664,57.792,57.6297,57.6639,22309.0
2021-01-28 12:15:00,67.56,67.58,67.31,67.31,23578.0,57.6981,57.7151,57.4846,57.4846,23578.0
2021-01-28 12:20:00,67.3,67.44,67.0,67.44,54379.0,57.476,57.5956,57.2198,57.5956,54379.0
2021-01-28 12:25:00,67.42,67.67,67.42,67.56,34907.0,57.5785,57.792,57.5785,57.6981,34907.0
2021-01-28 12:30:00,67.55,67.6,67.5,67.55,17632.0,57.6895,57.7322,57.6468,57.6895,17632.0
2021-01-28 12:35:00,67.56,67.7,67.56,67.6,14063.0,57.6981,57.8176,57.6981,57.7322,14063.0
2021-01-28 12:40:00,67.62,67.67,67.55,67.65,16079.0,57.7493,57.792,57.6895,57.7749,16079.0
2021-01-28 12:45:00,67.63,67.67,67.56,67.6,12447.0,57.7578,57.792,57.6981,57.7322,12447.0
2021-01-28 12:50:00,67.6,67.81,67.58,67.76,14076.0,57.7322,57.9116,57.7151,57.8689,14076.0
2021-01-28 12:55:00,67.75,67.91,67.75,67.9,15748.0,57.8603,57.997,57.8603,57.9884,15748.0
2021-01-28 13:00:00,67.89,67.93,67.71,67.92,19098.0,57.9799,58.0141,57.8262,58.0055,19098.0
2021-01-28 13:05:00,67.93,67.94,67.84,67.9,23501.0,58.0141,58.0226,57.9372,57.9884,23501.0
2021-01-28 13:10:00,67.91,68.07,67.89,68.06,26964.0,57.997,58.1336,57.9799,58.1251,26964.0
2021-01-28 13:15:00,68.04,68.29,68.0,68.19,48576.0,58.108,58.3215,58.0738,58.2361,48576.0
2021-01-28 13:20:00,68.19,68.23,68.11,68.21,16369.0,58.2361,58.2703,58.1678,58.2532,16369.0
2021-01-28 13:25:00,68.21,68.21,68.11,68.13,18810.0,58.2532,58.2532,58.1678,58.1849,18810.0
2021-01-28 13:30:00,68.14,68.22,68.09,68.2,29938.0,58.1934,58.2617,58.1507,58.2446,29938.0
2021-01-28 13:35:00,68.21,68.37,68.21,68.33,27209.0,58.2532,58.3898,58.2532,58.3557,27209.0
2021-01-28 13:40:00,68.33,68.33,68.15,68.21,21347.0,58.3557,58.3557,58.2019,58.2532,21347.0
2021-01-28 13:45:00,68.18,68.27,68.12,68.14,24701.0,58.2276,58.3044,58.1763,58.1934,24701.0
2021-01-28 13:50:00,68.14,68.15,68.05,68.14,20096.0,58.1934,58.2019,58.1165,58.1934,20096.0
2021-01-28 13:55:00,68.14,68.21,68.13,68.21,25714.0,58.1934,58.2532,58.1849,58.2532,25714.0
2021-01-28 14:00:00,68.18,68.24,68.08,68.09,23407.0,58.2276,58.2788,58.1422,58.1507,23407.0
2021-01-28 14:05:00,68.07,68.13,67.96,68.13,27652.0,58.1336,58.1849,58.0397,58.1849,27652.0
2021-01-28 14:10:00,68.09,68.13,68.05,68.12,15109.0,58.1507,58.1849,58.1165,58.1763,15109.0
2021-01-28 14:15:00,68.13,68.22,67.91,67.91,20712.0,58.1849,58.2617,57.997,57.997,20712.0
2021-01-28 14:20:00,67.92,67.95,67.78,67.84,20369.0,58.0055,58.0311,57.886,57.9372,20369.0
2021-01-28 14:25:00,67.88,68.01,67.87,67.97,16924.0,57.9714,58.0824,57.9628,58.0482,16924.0
2021-01-28 14:30:00,67.97,68.04,67.94,67.96,17663.0,58.0482,58.108,58.0226,58.0397,17663.0
2021-01-28 14:35:00,67.96,67.98,67.88,67.96,19369.0,58.0397,58.0568,57.9714,58.0397,19369.0
2021-01-28 14:40:00,67.95,68.0,67.91,67.94,18042.0,58.0311,58.0738,57.997,58.0226,18042.0
2021-01-28 14:45:00,67.93,68.13,67.93,68.1,15285.0,58.0141,58.1849,58.0141,58.1592,15285.0
2021-01-28 14:50:00,68.1,68.15,67.97,68.0,17524.0,58.1592,58.2019,58.0482,58.0738,17524.0
2021-01-28 14:55:00,67.99,68.06,67.89,67.99,23311.0,58.0653,58.1251,57.9799,58.0653,23311.0
2021-01-28 15:00:00,67.98,68.0,67.9,67.92,18608.0,58.0568,58.0738,57.9884,58.0055,18608.0
2021-01-28 15:05:00,67.92,67.98,67.9,67.91,16550.0,58.0055,58.0568,57.9884,57.997,16550.0
2021-01-28 15:10:00,67.92,68.01,67.87,67.98,21641.0,58.0055,58.0824,57.9628,58.0568,21641.0
2021-01-28 15:15:00,67.98,67.98,67.73,67.79,16419.0,58.0568,58.0568,57.8433,57.8945,16419.0
2021-01-28 15:20:00,67.79,67.79,67.66,67.73,27167.0,57.8945,57.8945,57.7835,57.8433,27167.0
2021-01-28 15:25:00,67.73,67.76,67.48,67.49,33260.0,57.8433,57.8689,57.6297,57.6383,33260.0
2021-01-28 15:30:00,67.49,67.75,67.44,67.51,47613.0,57.6383,57.8603,57.5956,57.6554,47613.0
2021-01-28 15:35:00,67.51,67.62,67.48,67.6,37413.0,57.6554,57.7493,57.6297,57.7322,37413.0
2021-01-28 15:40:00,67.61,67.65,67.4,67.43,45421.0,57.7408,57.7749,57.5614,57.587,45421.0
2021-01-28 15:45:00,67.42,67.51,67.29,67.32,62177.0,57.5785,57.6554,57.4675,57.4931,62177.0
2021-01-28 15:50:00,67.3,67.36,67.17,67.28,69103.0,57.476,57.5273,57.365,57.4589,69103.0
2021-01-28 15:55:00,67.26,67.26,67.05,67.06,130903.0,57.4419,57.4419,57.2625,57.2711,130903.0
2021-01-29 09:30:00,66.69,66.92,66.38,66.61,68257.0,56.9551,57.1515,56.6903,56.8867,68257.0
2021-01-29 09:35:00,66.54,67.14,66.3,67.02,46543.0,56.827,57.3394,56.622,57.2369,46543.0
2021-01-29 09:40:00,66.91,68.0,66.78,67.02,91041.0,57.1429,58.0738,57.0319,57.2369,91041.0
2021-01-29 09:45:00,67.12,67.35,66.55,66.65,59422.0,57.3223,57.5187,56.8355,56.9209,59422.0
2021-01-29 09:50:00,66.65,67.22,66.6,66.94,18793.0,56.9209,57.4077,56.8782,57.1686,18793.0
2021-01-29 09:55:00,67.01,67.73,66.91,67.56,70166.0,57.2284,57.8433,57.1429,57.6981,70166.0
2021-01-29 10:00:00,67.65,68.02,67.38,67.92,75848.0,57.7749,58.0909,57.5443,58.0055,75848.0
2021-01-29 10:05:00,67.92,68.26,67.73,68.09,47072.0,58.0055,58.2959,57.8433,58.1507,47072.0
2021-01-29 10:10:00,68.12,68.33,68.02,68.06,26128.0,58.1763,58.3557,58.0909,58.1251,26128.0
2021-01-29 10:15:00,68.02,68.08,67.62,67.84,32890.0,58.0909,58.1422,57.7493,57.9372,32890.0
2021-01-29 10:20:00,67.81,68.09,67.7,67.97,29729.0,57.9116,58.1507,57.8176,58.0482,29729.0
2021-01-29 10:25:00,67.93,67.97,67.34,67.48,38567.0,58.0141,58.0482,57.5102,57.6297,38567.0
2021-01-29 10:30:00,67.51,67.83,67.45,67.67,17964.0,57.6554,57.9287,57.6041,57.792,17964.0
2021-01-29 10:35:00,67.63,67.99,67.63,67.89,24560.0,57.7578,58.0653,57.7578,57.9799,24560.0
2021-01-29 10:40:00,67.83,68.03,67.69,67.79,25696.0,57.9287,58.0995,57.8091,57.8945,25696.0
2021-01-29 10:45:00,67.74,67.83,67.61,67.62,19699.0,57.8518,57.9287,57.7408,57.7493,19699.0
2021-01-29 10:50:00,67.6,67.62,67.41,67.44,27827.0,57.7322,57.7493,57.57,57.5956,27827.0
2021-01-29 10:55:00,67.44,67.62,67.41,67.57,19476.0,57.5956,57.7493,57.57,57.7066,19476.0
2021-01-29 11:00:00,67.59,67.68,67.52,67.63,15168.0,57.7237,57.8006,57.6639,57.7578,15168.0
2021-01-29 11:05:00,67.66,67.75,67.58,67.65,13037.0,57.7835,57.8603,57.7151,57.7749,13037.0
2021-01-29 11:10:00,67.66,67.72,67.51,67.59,11075.0,57.7835,57.8347,57.6554,57.7237,11075.0
2021-01-29 11:15:00,67.56,67.58,67.28,67.41,27896.0,57.6981,57.7151,57.4589,57.57,27896.0
2021-01-29 11:20:00,67.41,67.43,67.26,67.32,13535.0,57.57,57.587,57.4419,57.4931,13535.0
2021-01-29 11:25:00,67.27,67.45,67.2,67.24,17143.0,57.4504,57.6041,57.3906,57.4248,17143.0
2021-01-29 11:30:00,67.27,67.32,66.92,66.94,32394.0,57.4504,57.4931,57.1515,57.1686,32394.0
2021-01-29 11:35:00,66.95,67.03,66.82,66.93,23323.0,57.1771,57.2454,57.0661,57.16,23323.0
2021-01-29 11:40:00,66.93,67.02,66.9,66.97,12284.0,57.16,57.2369,57.1344,57.1942,12284.0
2021-01-29 11:45:00,66.92,67.0,66.91,66.92,12403.0,57.1515,57.2198,57.1429,57.1515,12403.0
2021-01-29 11:50:00,66.92,66.94,66.78,66.93,14250.0,57.1515,57.1686,57.0319,57.16,14250.0
2021-01-29 11:55:00,66.96,67.18,66.9,67.16,17622.0,57.1857,57.3735,57.1344,57.3565,17622.0
2021-01-29 12:00:00,67.14,67.19,67.07,67.17,7457.0,57.3394,57.3821,57.2796,57.365,7457.0
2021-01-29 12:05:00,67.15,67.21,66.98,67.02,22335.0,57.3479,57.3992,57.2027,57.2369,22335.0
2021-01-29 12:10:00,67.02,67.15,66.85,66.85,16642.0,57.2369,57.3479,57.0917,57.0917,16642.0
2021-01-29 12:15:00,66.88,66.88,66.61,66.65,27378.0,57.1173,57.1173,56.8867,56.9209,27378.0
2021-01-29 12:20:00,66.63,66.66,66.5,66.52,23498.0,56.9038,56.9294,56.7928,56.8099,23498.0
2021-01-29 12:25:00,66.56,66.63,66.44,66.57,36544.0,56.844,56.9038,56.7416,56.8526,36544.0
2021-01-29 12:30:00,66.62,66.8,66.62,66.69,11428.0,56.8953,57.049,56.8953,56.9551,11428.0
2021-01-29 12:35:00,66.69,66.77,66.65,66.75,9250.0,56.9551,57.0234,56.9209,57.0063,9250.0
2021-01-29 12:40:00,66.77,66.82,66.6,66.65,43001.0,57.0234,57.0661,56.8782,56.9209,43001.0
2021-01-29 12:45:00,66.63,66.72,66.39,66.45,62363.0,56.9038,56.9807,56.6989,56.7501,62363.0
2021-01-29 12:50:00,66.46,66.77,66.45,66.76,29124.0,56.7586,57.0234,56.7501,57.0148,29124.0
2021-01-29 12:55:00,66.76,66.76,66.54,66.67,16933.0,57.0148,57.0148,56.827,56.938,16933.0
2021-01-29 13:00:00,66.65,67.08,66.58,66.88,71626.0,56.9209,57.2881,56.8611,57.1173,71626.0
2021-01-29 13:05:00,66.89,66.99,66.7,66.74,62806.0,57.1259,57.2113,56.9636,56.9978,62806.0
2021-01-29 13:10:00,66.76,66.82,66.65,66.74,39471.0,57.0148,57.0661,56.9209,56.9978,39471.0
2021-01-29 13:15:00,66.72,66.75,66.47,66.52,67796.0,56.9807,57.0063,56.7672,56.8099,67796.0
2021-01-29 13:20:00,66.52,66.87,66.52,66.79,41563.0,56.8099,57.1088,56.8099,57.0405,41563.0
2021-01-29 13:25:00,66.81,67.08,66.81,67.02,34202.0,57.0575,57.2881,57.0575,57.2369,34202.0
2021-01-29 13:30:00,67.02,67.05,66.89,66.93,52174.0,57.2369,57.2625,57.1259,57.16,52174.0
2021-01-29 13:35:00,66.92,67.24,66.91,67.21,24905.0,57.1515,57.4248,57.1429,57.3992,24905.0
2021-01-29 13:40:00,67.2,67.34,67.14,67.31,24952.0,57.3906,57.5102,57.3394,57.4846,24952.0
2021-01-29 13:45:00,67.31,67.42,67.18,67.29,45155.0,57.4846,57.5785,57.3735,57.4675,45155.0
2021-01-29 13:50:00,67.29,67.34,67.19,67.2,39722.0,57.4675,57.5102,57.3821,57.3906,39722.0
2021-01-29 13:55:00,67.23,67.25,67.0,67.02,81183.0,57.4162,57.4333,57.2198,57.2369,81183.0
2021-01-29 14:00:00,67.03,67.21,67.02,67.12,41973.0,57.2454,57.3992,57.2369,57.3223,41973.0
2021-01-29 14:05:00,67.11,67.22,67.04,67.17,29627.0,57.3138,57.4077,57.254,57.365,29627.0
2021-01-29 14:10:00,67.17,67.22,67.12,67.19,15916.0,57.365,57.4077,57.3223,57.3821,15916.0
2021-01-29 14:15:00,67.19,67.3,67.15,67.21,63205.0,57.3821,57.476,57.3479,57.3992,63205.0
2021-01-29 14:20:00,67.21,67.23,67.12,67.21,32605.0,57.3992,57.4162,57.3223,57.3992,32605.0
2021-01-29 14:25:00,67.2,67.21,67.04,67.08,23396.0,57.3906,57.3992,57.254,57.2881,23396.0
2021-01-29 14:30:00,67.06,67.06,66.88,67.0,29186.0,57.2711,57.2711,57.1173,57.2198,29186.0
2021-01-29 14:35:00,67.0,67.07,66.94,66.95,18906.0,57.2198,57.2796,57.1686,57.1771,18906.0
2021-01-29 14:40:00,66.94,67.01,66.85,66.98,20047.0,57.1686,57.2284,57.0917,57.2027,20047.0
2021-01-29 14:45:00,66.98,67.06,66.95,66.97,23026.0,57.2027,57.2711,57.1771,57.1942,23026.0
2021-01-29 14:50:00,66.97,67.04,66.91,66.91,26774.0,57.1942,57.254,57.1429,57.1429,26774.0
2021-01-29 14:55:00,66.92,66.97,66.85,66.85,18219.0,57.1515,57.1942,57.0917,57.0917,18219.0
2021-01-29 15:00:00,66.88,67.28,66.87,67.2,29242.0,57.1173,57.4589,57.1088,57.3906,29242.0
2021-01-29 15:05:00,67.15,67.25,67.09,67.2,23626.0,57.3479,57.4333,57.2967,57.3906,23626.0
2021-01-29 15:10:00,67.2,67.38,67.2,67.35,26365.0,57.3906,57.5443,57.3906,57.5187,26365.0
2021-01-29 15:15:00,67.37,67.44,67.31,67.41,28918.0,57.5358,57.5956,57.4846,57.57,28918.0
2021-01-29 15:20:00,67.41,67.58,67.41,67.52,64640.0,57.57,57.7151,57.57,57.6639,64640.0
2021-01-29 15:25:00,67.51,67.6,67.41,67.43,25548.0,57.6554,57.7322,57.57,57.587,25548.0
2021-01-29 15:30:00,67.45,67.48,67.32,67.38,34274.0,57.6041,57.6297,57.4931,57.5443,34274.0
2021-01-29 15:35:00,67.36,67.41,67.23,67.29,31270.0,57.5273,57.57,57.4162,57.4675,31270.0
2021-01-29 15:40:00,67.3,67.35,67.21,67.27,32553.0,57.476,57.5187,57.3992,57.4504,32553.0
2021-01-29 15:45:00,67.27,67.28,67.1,67.18,38803.0,57.4504,57.4589,57.3052,57.3735,38803.0
2021-01-29 15:50:00,67.2,67.42,67.18,67.38,75283.0,57.3906,57.5785,57.3735,57.5443,75283.0
2021-01-29 15:55:00,67.38,67.54,67.12,67.13,231909.0,57.5443,57.681,57.3223,57.3308,231909.0
2021-02-01 09:30:00,67.71,69.43,67.71,68.88,156610.0,57.8262,59.2951,57.8262,58.8254,156610.0
2021-02-01 09:35:00,68.97,69.2,68.74,69.02,32954.0,58.9022,59.0987,58.7058,58.9449,32954.0
2021-02-01 09:40:00,68.94,69.23,68.9,68.97,41555.0,58.8766,59.1243,58.8425,58.9022,41555.0
2021-02-01 09:45:00,68.98,69.11,68.42,68.85,56308.0,58.9108,59.0218,58.4325,58.7998,56308.0
2021-02-01 09:50:00,68.91,69.02,68.69,68.69,35074.0,58.851,58.9449,58.6631,58.6631,35074.0
2021-02-01 09:55:00,68.79,68.94,68.5,68.63,24190.0,58.7485,58.8766,58.5009,58.6119,24190.0
2021-02-01 10:00:00,68.5,68.58,68.12,68.58,24705.0,58.5009,58.5692,58.1763,58.5692,24705.0
2021-02-01 10:05:00,68.61,68.88,68.6,68.88,25624.0,58.5948,58.8254,58.5863,58.8254,25624.0
2021-02-01 10:10:00,68.9,69.0,68.86,68.93,21676.0,58.8425,58.9279,58.8083,58.8681,21676.0
2021-02-01 10:15:00,68.92,69.1,68.83,69.08,29089.0,58.8595,59.0133,58.7827,58.9962,29089.0
2021-02-01 10:20:00,69.07,69.12,68.95,69.07,24327.0,58.9876,59.0303,58.8852,58.9876,24327.0
2021-02-01 10:25:00,69.07,69.16,69.03,69.12,22017.0,58.9876,59.0645,58.9535,59.0303,22017.0
2021-02-01 10:30:00,69.13,69.52,69.1,69.43,63102.0,59.0389,59.372,59.0133,59.2951,63102.0
2021-02-01 10:35:00,69.45,69.5,69.31,69.38,30945.0,59.3122,59.3549,59.1926,59.2524,30945.0
2021-02-01 10:40:00,69.39,69.44,69.28,69.34,36964.0,59.2609,59.3036,59.167,59.2182,36964.0
2021-02-01 10:45:00,69.32,69.36,69.21,69.28,28791.0,59.2012,59.2353,59.1072,59.167,28791.0
2021-02-01 10:50:00,69.32,69.37,68.91,68.98,43518.0,59.2012,59.2439,58.851,58.9108,43518.0
2021-02-01 10:55:00,69.0,69.18,68.95,69.18,30931.0,58.9279,59.0816,58.8852,59.0816,30931.0
2021-02-01 11:00:00,69.11,69.19,69.0,69.14,18742.0,59.0218,59.0901,58.9279,59.0474,18742.0
2021-02-01 11:05:00,69.23,69.35,69.13,69.13,15703.0,59.1243,59.2268,59.0389,59.0389,15703.0
2021-02-01 11:10:00,69.17,69.22,69.1,69.22,16066.0,59.0731,59.1158,59.0133,59.1158,16066.0
2021-02-01 11:15:00,69.2,69.23,69.15,69.17,13294.0,59.0987,59.1243,59.056,59.0731,13294.0
2021-02-01 11:20:00,69.19,69.26,69.18,69.19,11899.0,59.0901,59.1499,59.0816,59.0901,11899.0
2021-02-01 11:25:00,69.2,69.33,69.15,69.33,19382.0,59.0987,59.2097,59.056,59.2097,19382.0
2021-02-01 11:30:00,69.35,69.4,69.31,69.31,14486.0,59.2268,59.2695,59.1926,59.1926,14486.0
2021-02-01 11:35:00,69.31,69.34,69.25,69.32,13085.0,59.1926,59.2182,59.1414,59.2012,13085.0
2021-02-01 11:40:00,69.34,69.58,69.34,69.56,31140.0,59.2182,59.4232,59.2182,59.4061,31140.0
2021-02-01 11:45:00,69.59,69.7,69.56,69.6,38971.0,59.4317,59.5257,59.4061,59.4403,38971.0
2021-02-01 11:50:00,69.6,69.62,69.47,69.53,22709.0,59.4403,59.4574,59.3293,59.3805,22709.0
2021-02-01 11:55:00,69.52,69.55,69.39,69.39,31608.0,59.372,59.3976,59.2609,59.2609,31608.0
2021-02-01 12:00:00,69.39,69.53,69.38,69.38,28859.0,59.2609,59.3805,59.2524,59.2524,28859.0
2021-02-01 12:05:00,69.4,69.4,69.32,69.33,23656.0,59.2695,59.2695,59.2012,59.2097,23656.0
2021-02-01 12:10:00,69.33,69.37,69.24,69.34,47857.0,59.2097,59.2439,59.1328,59.2182,47857.0
2021-02-01 12:15:00,69.34,69.42,69.31,69.42,20717.0,59.2182,59.2866,59.1926,59.2866,20717.0
2021-02-01 12:20:00,69.43,69.46,69.38,69.43,19396.0,59.2951,59.3207,59.2524,59.2951,19396.0
2021-02-01 12:25:00,69.43,69.57,69.4,69.52,18917.0,59.2951,59.4147,59.2695,59.372,18917.0
2021-02-01 12:30:00,69.51,69.64,69.48,69.6,11277.0,59.3634,59.4744,59.3378,59.4403,11277.0
2021-02-01 12:35:00,69.58,69.68,69.58,69.64,17253.0,59.4232,59.5086,59.4232,59.4744,17253.0
2021-02-01 12:40:00,69.65,69.68,69.57,69.62,26913.0,59.483,59.5086,59.4147,59.4574,26913.0
2021-02-01 12:45:00,69.63,69.69,69.59,69.64,17933.0,59.4659,59.5171,59.4317,59.4744,17933.0
2021-02-01 12:50:00,69.65,69.74,69.63,69.71,19505.0,59.483,59.5598,59.4659,59.5342,19505.0
2021-02-01 12:55:00,69.7,69.82,69.7,69.81,16691.0,59.5257,59.6282,59.5257,59.6196,16691.0
2021-02-01 13:00:00,69.8,69.94,69.8,69.94,28969.0,59.6111,59.7307,59.6111,59.7307,28969.0
2021-02-01 13:05:00,69.92,69.95,69.82,69.86,28276.0,59.7136,59.7392,59.6282,59.6623,28276.0
2021-02-01 13:10:00,69.87,69.94,69.75,69.86,25942.0,59.6709,59.7307,59.5684,59.6623,25942.0
2021-02-01 13:15:00,69.85,69.89,69.82,69.87,12583.0,59.6538,59.6879,59.6282,59.6709,12583.0
2021-02-01 13:20:00,69.86,69.9,69.82,69.87,19001.0,59.6623,59.6965,59.6282,59.6709,19001.0
2021-02-01 13:25:00,69.86,69.92,69.85,69.9,15545.0,59.6623,59.7136,59.6538,59.6965,15545.0
2021-02-01 13:30:00,69.88,69.91,69.87,69.88,16890.0,59.6794,59.705,59.6709,59.6794,16890.0
2021-02-01 13:35:00,69.88,69.9,69.78,69.78,19919.0,59.6794,59.6965,59.594,59.594,19919.0
2021-02-01 13:40:00,69.77,69.81,69.75,69.77,17202.0,59.5855,59.6196,59.5684,59.5855,17202.0
2021-02-01 13:45:00,69.75,69.78,69.67,69.69,12498.0,59.5684,59.594,59.5001,59.5171,12498.0
2021-02-01 13:50:00,69.68,69.69,69.62,69.62,12195.0,59.5086,59.5171,59.4574,59.4574,12195.0
2021-02-01 13:55:00,69.63,69.76,69.62,69.74,21400.0,59.4659,59.5769,59.4574,59.5598,21400.0
2021-02-01 14:00:00,69.73,69.74,69.66,69.67,12749.0,59.5513,59.5598,59.4915,59.5001,12749.0
2021-02-01 14:05:00,69.67,69.68,69.62,69.65,13428.0,59.5001,59.5086,59.4574,59.483,13428.0
2021-02-01 14:10:00,69.65,69.67,69.49,69.56,32828.0,59.483,59.5001,59.3463,59.4061,32828.0
2021-02-01 14:15:00,69.57,69.67,69.57,69.61,21135.0,59.4147,59.5001,59.4147,59.4488,21135.0
2021-02-01 14:20:00,69.62,69.83,69.58,69.82,19195.0,59.4574,59.6367,59.4232,59.6282,19195.0
2021-02-01 14:25:00,69.84,69.95,69.78,69.85,27367.0,59.6452,59.7392,59.594,59.6538,27367.0
2021-02-01 14:30:00,69.86,69.89,69.84,69.88,20886.0,59.6623,59.6879,59.6452,59.6794,20886.0
2021-02-01 14:35:00,69.89,69.99,69.86,69.99,41653.0,59.6879,59.7734,59.6623,59.7734,41653.0
2021-02-01 14:40:00,69.99,70.08,69.96,70.05,83041.0,59.7734,59.8502,59.7477,59.8246,83041.0
2021-02-01 14:45:00,70.07,70.09,70.03,70.03,16734.0,59.8417,59.8588,59.8075,59.8075,16734.0
2021-02-01 14:50:00,70.02,70.02,69.86,69.9,17415.0,59.799,59.799,59.6623,59.6965,17415.0
2021-02-01 14:55:00,69.91,69.91,69.66,69.69,24302.0,59.705,59.705,59.4915,59.5171,24302.0
2021-02-01 15:00:00,69.66,69.78,69.61,69.78,27111.0,59.4915,59.594,59.4488,59.594,27111.0
2021-02-01 15:05:00,69.77,69.91,69.74,69.87,30957.0,59.5855,59.705,59.5598,59.6709,30957.0
2021-02-01 15:10:00,69.87,69.89,69.78,69.88,30211.0,59.6709,59.6879,59.594,59.6794,30211.0
2021-02-01 15:15:00,69.9,69.92,69.81,69.84,21764.0,59.6965,59.7136,59.6196,59.6452,21764.0
2021-02-01 15:20:00,69.83,69.85,69.63,69.71,19854.0,59.6367,59.6538,59.4659,59.5342,19854.0
2021-02-01 15:25:00,69.71,69.79,69.71,69.79,12183.0,59.5342,59.6025,59.5342,59.6025,12183.0
2021-02-01 15:30:00,69.78,69.81,69.71,69.79,24899.0,59.594,59.6196,59.5342,59.6025,24899.0
2021-02-01 15:35:00,69.78,69.82,69.71,69.76,31882.0,59.594,59.6282,59.5342,59.5769,31882.0
2021-02-01 15:40:00,69.75,69.75,69.57,69.58,27075.0,59.5684,59.5684,59.4147,59.4232,27075.0
2021-02-01 15:45:00,69.57,69.62,69.46,69.57,45641.0,59.4147,59.4574,59.3207,59.4147,45641.0
2021-02-01 15:50:00,69.55,69.61,69.49,69.54,66008.0,59.3976,59.4488,59.3463,59.389,66008.0
2021-02-01 15:55:00,69.55,69.56,69.33,69.33,115873.0,59.3976,59.4061,59.2097,59.2097,115873.0
2021-02-02 09:30:00,70.68,70.7,69.7,70.11,58008.0,60.3626,60.3797,59.5257,59.8758,58008.0
2021-02-02 09:35:00,69.94,70.59,69.94,70.47,19347.0,59.7307,60.2858,59.7307,60.1833,19347.0
2021-02-02 09:40:00,70.54,70.54,70.21,70.32,37939.0,60.2431,60.2431,59.9612,60.0552,37939.0
2021-02-02 09:45:00,70.32,70.4,70.1,70.35,20886.0,60.0552,60.1235,59.8673,60.0808,20886.0
2021-02-02 09:50:00,70.37,70.43,70.01,70.05,21964.0,60.0979,60.1491,59.7904,59.8246,21964.0
2021-02-02 09:55:00,70.01,70.34,70.0,70.28,19245.0,59.7904,60.0723,59.7819,60.021,19245.0
2021-02-02 10:00:00,70.31,70.36,70.18,70.22,18665.0,60.0466,60.0893,59.9356,59.9698,18665.0
2021-02-02 10:05:00,70.23,70.55,70.2,70.36,26599.0,59.9783,60.2516,59.9527,60.0893,26599.0
2021-02-02 10:10:00,70.34,70.47,70.3,70.42,38614.0,60.0723,60.1833,60.0381,60.1406,38614.0
2021-02-02 10:15:00,70.41,70.51,70.36,70.39,46738.0,60.132,60.2174,60.0893,60.115,46738.0
2021-02-02 10:20:00,70.38,70.57,70.38,70.42,35156.0,60.1064,60.2687,60.1064,60.1406,35156.0
2021-02-02 10:25:00,70.39,70.51,70.32,70.38,44305.0,60.115,60.2174,60.0552,60.1064,44305.0
2021-02-02 10:30:00,70.39,70.47,70.26,70.35,39504.0,60.115,60.1833,60.0039,60.0808,39504.0
2021-02-02 10:35:00,70.34,70.49,70.3,70.47,21449.0,60.0723,60.2004,60.0381,60.1833,21449.0
2021-02-02 10:40:00,70.48,70.53,70.42,70.45,15261.0,60.1918,60.2345,60.1406,60.1662,15261.0
2021-02-02 10:45:00,70.47,70.6,70.43,70.55,20691.0,60.1833,60.2943,60.1491,60.2516,20691.0
2021-02-02 10:50:00,70.56,70.76,70.53,70.75,40236.0,60.2601,60.431,60.2345,60.4224,40236.0
2021-02-02 10:55:00,70.76,71.1,70.75,71.07,52500.0,60.431,60.7213,60.4224,60.6957,52500.0
2021-02-02 11:00:00,71.08,71.09,70.81,70.84,28028.0,60.7042,60.7128,60.4737,60.4993,28028.0
2021-02-02 11:05:00,70.85,71.02,70.85,70.96,15922.0,60.5078,60.653,60.5078,60.6018,15922.0
2021-02-02 11:10:00,70.95,71.19,70.95,71.17,22561.0,60.5932,60.7982,60.5932,60.7811,22561.0
2021-02-02 11:15:00,71.19,71.19,70.9,71.05,16639.0,60.7982,60.7982,60.5505,60.6786,16639.0
2021-02-02 11:20:00,71.06,71.07,70.89,71.0,16521.0,60.6872,60.6957,60.542,60.6359,16521.0
2021-02-02 11:25:00,70.96,71.01,70.87,70.97,30793.0,60.6018,60.6445,60.5249,60.6103,30793.0
2021-02-02 11:30:00,70.93,70.98,70.9,70.93,30335.0,60.5761,60.6188,60.5505,60.5761,30335.0
2021-02-02 11:35:00,70.97,71.08,70.95,70.98,15899.0,60.6103,60.7042,60.5932,60.6188,15899.0
2021-02-02 11:40:00,70.99,71.18,70.92,71.17,10675.0,60.6274,60.7896,60.5676,60.7811,10675.0
2021-02-02 11:45:00,71.18,71.19,71.08,71.08,16690.0,60.7896,60.7982,60.7042,60.7042,16690.0
2021-02-02 11:50:00,71.08,71.17,70.98,70.98,15323.0,60.7042,60.7811,60.6188,60.6188,15323.0
2021-02-02 11:55:00,70.99,71.03,70.95,71.0,12873.0,60.6274,60.6615,60.5932,60.6359,12873.0
2021-02-02 12:00:00,71.03,71.18,71.02,71.13,13325.0,60.6615,60.7896,60.653,60.7469,13325.0
2021-02-02 12:05:00,71.14,71.15,71.08,71.12,16968.0,60.7555,60.764,60.7042,60.7384,16968.0
2021-02-02 12:10:00,71.13,71.13,71.03,71.07,17238.0,60.7469,60.7469,60.6615,60.6957,17238.0
2021-02-02 12:15:00,71.07,71.12,71.04,71.04,14077.0,60.6957,60.7384,60.6701,60.6701,14077.0
2021-02-02 12:20:00,71.07,71.11,71.03,71.04,17474.0,60.6957,60.7299,60.6615,60.6701,17474.0
2021-02-02 12:25:00,71.04,71.05,70.73,70.84,27176.0,60.6701,60.6786,60.4053,60.4993,27176.0
2021-02-02 12:30:00,70.84,70.87,70.79,70.87,10875.0,60.4993,60.5249,60.4566,60.5249,10875.0
2021-02-02 12:35:00,70.86,70.96,70.85,70.93,12825.0,60.5164,60.6018,60.5078,60.5761,12825.0
2021-02-02 12:40:00,70.94,70.97,70.89,70.94,11779.0,60.5847,60.6103,60.542,60.5847,11779.0
2021-02-02 12:45:00,70.95,71.0,70.89,70.98,16730.0,60.5932,60.6359,60.542,60.6188,16730.0
2021-02-02 12:50:00,71.0,71.05,70.96,71.05,16761.0,60.6359,60.6786,60.6018,60.6786,16761.0
2021-02-02 12:55:00,71.07,71.21,71.05,71.21,14331.0,60.6957,60.8153,60.6786,60.8153,14331.0
2021-02-02 13:00:00,71.2,71.21,71.12,71.17,9645.0,60.8067,60.8153,60.7384,60.7811,9645.0
2021-02-02 13:05:00,71.18,71.24,71.17,71.23,10678.0,60.7896,60.8409,60.7811,60.8323,10678.0
2021-02-02 13:10:00,71.23,71.29,71.21,71.23,13321.0,60.8323,60.8836,60.8153,60.8323,13321.0
2021-02-02 13:15:00,71.23,71.25,71.03,71.03,24810.0,60.8323,60.8494,60.6615,60.6615,24810.0
2021-02-02 13:20:00,71.01,71.27,71.0,71.27,21592.0,60.6445,60.8665,60.6359,60.8665,21592.0
2021-02-02 13:25:00,71.27,71.38,71.25,71.25,21051.0,60.8665,60.9605,60.8494,60.8494,21051.0
2021-02-02 13:30:00,71.26,71.38,71.26,71.28,16592.0,60.858,60.9605,60.858,60.875,16592.0
2021-02-02 13:35:00,71.28,71.34,71.17,71.32,13286.0,60.875,60.9263,60.7811,60.9092,13286.0
2021-02-02 13:40:00,71.33,71.34,71.18,71.24,14415.0,60.9177,60.9263,60.7896,60.8409,14415.0
2021-02-02 13:45:00,71.23,71.3,71.23,71.26,12751.0,60.8323,60.8921,60.8323,60.858,12751.0
2021-02-02 13:50:00,71.26,71.26,71.18,71.2,16282.0,60.858,60.858,60.7896,60.8067,16282.0
2021-02-02 13:55:00,71.2,71.24,71.15,71.18,25105.0,60.8067,60.8409,60.764,60.7896,25105.0
2021-02-02 14:00:00,71.18,71.27,71.17,71.23,19731.0,60.7896,60.8665,60.7811,60.8323,19731.0
2021-02-02 14:05:00,71.25,71.35,71.24,71.31,16253.0,60.8494,60.9348,60.8409,60.9007,16253.0
2021-02-02 14:10:00,71.31,71.4,71.27,71.31,13475.0,60.9007,60.9775,60.8665,60.9007,13475.0
2021-02-02 14:15:00,71.32,71.33,71.09,71.11,24071.0,60.9092,60.9177,60.7128,60.7299,24071.0
2021-02-02 14:20:00,71.11,71.15,71.06,71.12,18657.0,60.7299,60.764,60.6872,60.7384,18657.0
2021-02-02 14:25:00,71.12,71.16,71.09,71.12,18385.0,60.7384,60.7726,60.7128,60.7384,18385.0
2021-02-02 14:30:00,71.12,71.22,71.1,71.17,23554.0,60.7384,60.8238,60.7213,60.7811,23554.0
2021-02-02 14:35:00,71.17,71.23,71.16,71.23,19122.0,60.7811,60.8323,60.7726,60.8323,19122.0
2021-02-02 14:40:00,71.22,71.28,71.18,71.25,21863.0,60.8238,60.875,60.7896,60.8494,21863.0
2021-02-02 14:45:00,71.24,71.27,71.18,71.26,17707.0,60.8409,60.8665,60.7896,60.858,17707.0
2021-02-02 14:50:00,71.27,71.27,71.11,71.14,29838.0,60.8665,60.8665,60.7299,60.7555,29838.0
2021-02-02 14:55:00,71.15,71.22,71.14,71.22,19377.0,60.764,60.8238,60.7555,60.8238,19377.0
2021-02-02 15:00:00,71.2,71.28,71.15,71.22,24746.0,60.8067,60.875,60.764,60.8238,24746.0
2021-02-02 15:05:00,71.19,71.24,71.14,71.17,23876.0,60.7982,60.8409,60.7555,60.7811,23876.0
2021-02-02 15:10:00,71.16,71.17,71.11,71.13,28871.0,60.7726,60.7811,60.7299,60.7469,28871.0
2021-02-02 15:15:00,71.12,71.22,71.05,71.05,41678.0,60.7384,60.8238,60.6786,60.6786,41678.0
2021-02-02 15:20:00,71.05,71.12,70.95,71.1,39807.0,60.6786,60.7384,60.5932,60.7213,39807.0
2021-02-02 15:25:00,71.1,71.1,70.92,70.96,37920.0,60.7213,60.7213,60.5676,60.6018,37920.0
2021-02-02 15:30:00,70.97,70.99,70.87,70.94,48740.0,60.6103,60.6274,60.5249,60.5847,48740.0
2021-02-02 15:35:00,70.94,70.99,70.9,70.95,44857.0,60.5847,60.6274,60.5505,60.5932,44857.0
2021-02-02 15:40:00,70.96,71.04,70.93,71.01,43538.0,60.6018,60.6701,60.5761,60.6445,43538.0
2021-02-02 15:45:00,71.01,71.08,70.98,70.98,55183.0,60.6445,60.7042,60.6188,60.6188,55183.0
2021-02-02 15:50:00,70.98,71.06,70.94,70.95,96228.0,60.6188,60.6872,60.5847,60.5932,96228.0
2021-02-02 15:55:00,70.95,70.98,70.85,70.98,161019.0,60.5932,60.6188,60.5078,60.6188,161019.0
2021-02-03 09:30:00,71.09,71.5,70.87,71.17,78898.0,60.7128,61.0629,60.5249,60.7811,78898.0
2021-02-03 09:35:00,71.17,71.4,70.86,71.01,22009.0,60.7811,60.9775,60.5164,60.6445,22009.0
2021-02-03 09:40:00,70.98,70.98,70.78,70.81,23279.0,60.6188,60.6188,60.448,60.4737,23279.0
2021-02-03 09:45:00,70.81,70.82,70.63,70.68,50696.0,60.4737,60.4822,60.3199,60.3626,50696.0
2021-02-03 09:50:00,70.68,70.69,70.42,70.43,47764.0,60.3626,60.3712,60.1406,60.1491,47764.0
2021-02-03 09:55:00,70.42,70.62,70.28,70.54,93099.0,60.1406,60.3114,60.021,60.2431,93099.0
2021-02-03 10:00:00,70.55,70.8,70.48,70.73,88203.0,60.2516,60.4651,60.1918,60.4053,88203.0
2021-02-03 10:05:00,70.73,70.87,70.59,70.65,46001.0,60.4053,60.5249,60.2858,60.337,46001.0
2021-02-03 10:10:00,70.65,70.73,70.62,70.64,21505.0,60.337,60.4053,60.3114,60.3285,21505.0
2021-02-03 10:15:00,70.64,70.73,70.59,70.64,16525.0,60.3285,60.4053,60.2858,60.3285,16525.0
2021-02-03 10:20:00,70.69,70.71,70.51,70.62,105461.0,60.3712,60.3883,60.2174,60.3114,105461.0
2021-02-03 10:25:00,70.66,70.81,70.61,70.74,54790.0,60.3456,60.4737,60.3028,60.4139,54790.0
2021-02-03 10:30:00,70.73,70.74,70.44,70.44,53122.0,60.4053,60.4139,60.1577,60.1577,53122.0
2021-02-03 10:35:00,70.44,70.75,70.42,70.69,35692.0,60.1577,60.4224,60.1406,60.3712,35692.0
2021-02-03 10:40:00,70.66,70.96,70.64,70.95,22347.0,60.3456,60.6018,60.3285,60.5932,22347.0
2021-02-03 10:45:00,70.95,71.04,70.86,71.04,38048.0,60.5932,60.6701,60.5164,60.6701,38048.0
2021-02-03 10:50:00,71.03,71.05,70.91,71.02,27571.0,60.6615,60.6786,60.5591,60.653,27571.0
2021-02-03 10:55:00,71.03,71.09,70.72,70.74,13928.0,60.6615,60.7128,60.3968,60.4139,13928.0
2021-02-03 11:00:00,70.74,70.76,70.5,70.55,46841.0,60.4139,60.431,60.2089,60.2516,46841.0
2021-02-03 11:05:00,70.56,70.69,70.55,70.68,9591.0,60.2601,60.3712,60.2516,60.3626,9591.0
2021-02-03 11:10:00,70.67,70.68,70.42,70.46,8008.0,60.3541,60.3626,60.1406,60.1747,8008.0
2021-02-03 11:15:00,70.45,70.55,70.4,70.41,14750.0,60.1662,60.2516,60.1235,60.132,14750.0
2021-02-03 11:20:00,70.43,70.54,70.38,70.42,58999.0,60.1491,60.2431,60.1064,60.1406,58999.0
2021-02-03 11:25:00,70.45,70.54,70.37,70.4,12801.0,60.1662,60.2431,60.0979,60.1235,12801.0
2021-02-03 11:30:00,70.42,70.51,70.36,70.38,7639.0,60.1406,60.2174,60.0893,60.1064,7639.0
2021-02-03 11:35:00,70.4,70.42,70.3,70.33,9548.0,60.1235,60.1406,60.0381,60.0637,9548.0
2021-02-03 11:40:00,70.33,70.42,70.3,70.42,7001.0,60.0637,60.1406,60.0381,60.1406,7001.0
2021-02-03 11:45:00,70.43,70.43,70.3,70.33,12484.0,60.1491,60.1491,60.0381,60.0637,12484.0
2021-02-03 11:50:00,70.3,70.34,70.22,70.22,12698.0,60.0381,60.0723,59.9698,59.9698,12698.0
2021-02-03 11:55:00,70.22,70.24,70.05,70.06,23172.0,59.9698,59.9869,59.8246,59.8331,23172.0
2021-02-03 12:00:00,70.07,70.18,70.04,70.15,74908.0,59.8417,59.9356,59.8161,59.91,74908.0
2021-02-03 12:05:00,70.15,70.34,70.15,70.23,28782.0,59.91,60.0723,59.91,59.9783,28782.0
2021-02-03 12:10:00,70.22,70.3,70.12,70.16,11398.0,59.9698,60.0381,59.8844,59.9185,11398.0
2021-02-03 12:15:00,70.15,70.2,70.13,70.17,5378.0,59.91,59.9527,59.8929,59.9271,5378.0
2021-02-03 12:20:00,70.17,70.2,70.09,70.09,10638.0,59.9271,59.9527,59.8588,59.8588,10638.0
2021-02-03 12:25:00,70.11,70.14,70.07,70.13,14944.0,59.8758,59.9015,59.8417,59.8929,14944.0
2021-02-03 12:30:00,70.15,70.15,70.02,70.03,7675.0,59.91,59.91,59.799,59.8075,7675.0
2021-02-03 12:35:00,70.02,70.05,69.93,70.05,25654.0,59.799,59.8246,59.7221,59.8246,25654.0
2021-02-03 12:40:00,70.05,70.05,70.0,70.02,11642.0,59.8246,59.8246,59.7819,59.799,11642.0
2021-02-03 12:45:00,70.02,70.07,70.02,70.05,11722.0,59.799,59.8417,59.799,59.8246,11722.0
2021-02-03 12:50:00,70.06,70.08,70.05,70.07,8253.0,59.8331,59.8502,59.8246,59.8417,8253.0
2021-02-03 12:55:00,70.06,70.15,70.04,70.14,12232.0,59.8331,59.91,59.8161,59.9015,12232.0
2021-02-03 13:00:00,70.14,70.33,70.13,70.32,23708.0,59.9015,60.0637,59.8929,60.0552,23708.0
2021-02-03 13:05:00,70.31,70.31,70.17,70.17,8151.0,60.0466,60.0466,59.9271,59.9271,8151.0
2021-02-03 13:10:00,70.18,70.3,70.16,70.26,7389.0,59.9356,60.0381,59.9185,60.0039,7389.0
2021-02-03 13:15:00,70.26,70.31,70.26,70.29,5529.0,60.0039,60.0466,60.0039,60.0296,5529.0
2021-02-03 13:20:00,70.3,70.3,70.25,70.27,9635.0,60.0381,60.0381,59.9954,60.0125,9635.0
2021-02-03 13:25:00,70.26,70.32,70.23,70.3,9443.0,60.0039,60.0552,59.9783,60.0381,9443.0
2021-02-03 13:30:00,70.3,70.33,70.2,70.28,35240.0,60.0381,60.0637,59.9527,60.021,35240.0
2021-02-03 13:35:00,70.28,70.4,70.28,70.36,11940.0,60.021,60.1235,60.021,60.0893,11940.0
2021-02-03 13:40:00,70.36,70.37,70.17,70.22,13898.0,60.0893,60.0979,59.9271,59.9698,13898.0
2021-02-03 13:45:00,70.21,70.22,70.15,70.22,7290.0,59.9612,59.9698,59.91,59.9698,7290.0
2021-02-03 13:50:00,70.22,70.25,70.16,70.2,9952.0,59.9698,59.9954,59.9185,59.9527,9952.0
2021-02-03 13:55:00,70.22,70.24,70.18,70.19,12378.0,59.9698,59.9869,59.9356,59.9442,12378.0
2021-02-03 14:00:00,70.18,70.22,70.18,70.21,6031.0,59.9356,59.9698,59.9356,59.9612,6031.0
2021-02-03 14:05:00,70.22,70.24,70.19,70.21,9312.0,59.9698,59.9869,59.9442,59.9612,9312.0
2021-02-03 14:10:00,70.2,70.27,70.19,70.23,7188.0,59.9527,60.0125,59.9442,59.9783,7188.0
2021-02-03 14:15:00,70.23,70.28,70.21,70.22,11142.0,59.9783,60.021,59.9612,59.9698,11142.0
2021-02-03 14:20:00,70.23,70.28,70.21,70.25,7891.0,59.9783,60.021,59.9612,59.9954,7891.0
2021-02-03 14:25:00,70.25,70.27,70.12,70.12,34874.0,59.9954,60.0125,59.8844,59.8844,34874.0
2021-02-03 14:30:00,70.12,70.14,70.11,70.12,10504.0,59.8844,59.9015,59.8758,59.8844,10504.0
2021-02-03 14:35:00,70.12,70.17,70.11,70.11,8890.0,59.8844,59.9271,59.8758,59.8758,8890.0
2021-02-03 14:40:00,70.11,70.16,70.1,70.16,8008.0,59.8758,59.9185,59.8673,59.9185,8008.0
2021-02-03 14:45:00,70.17,70.21,70.11,70.14,10214.0,59.9271,59.9612,59.8758,59.9015,10214.0
2021-02-03 14:50:00,70.14,70.14,70.08,70.12,9663.0,59.9015,59.9015,59.8502,59.8844,9663.0
2021-02-03 14:55:00,70.14,70.14,70.05,70.08,14249.0,59.9015,59.9015,59.8246,59.8502,14249.0
2021-02-03 15:00:00,70.09,70.1,70.04,70.07,14262.0,59.8588,59.8673,59.8161,59.8417,14262.0
2021-02-03 15:05:00,70.06,70.1,70.03,70.04,15913.0,59.8331,59.8673,59.8075,59.8161,15913.0
2021-02-03 15:10:00,70.05,70.08,70.03,70.06,11207.0,59.8246,59.8502,59.8075,59.8331,11207.0
2021-02-03 15:15:00,70.06,70.08,69.99,69.99,26631.0,59.8331,59.8502,59.7734,59.7734,26631.0
2021-02-03 15:20:00,69.98,69.99,69.87,69.87,32987.0,59.7648,59.7734,59.6709,59.6709,32987.0
2021-02-03 15:25:00,69.86,69.92,69.83,69.84,15661.0,59.6623,59.7136,59.6367,59.6452,15661.0
2021-02-03 15:30:00,69.84,69.94,69.82,69.94,21432.0,59.6452,59.7307,59.6282,59.7307,21432.0
2021-02-03 15:35:00,69.95,69.95,69.81,69.83,21482.0,59.7392,59.7392,59.6196,59.6367,21482.0
2021-02-03 15:40:00,69.81,69.86,69.76,69.77,33480.0,59.6196,59.6623,59.5769,59.5855,33480.0
2021-02-03 15:45:00,69.78,69.92,69.76,69.92,43951.0,59.594,59.7136,59.5769,59.7136,43951.0
2021-02-03 15:50:00,69.93,69.94,69.82,69.84,44306.0,59.7221,59.7307,59.6282,59.6452,44306.0
2021-02-03 15:55:00,69.84,69.96,69.82,69.95,68827.0,59.6452,59.7477,59.6282,59.7392,68827.0
2021-02-04 09:30:00,69.98,70.53,69.98,70.21,52836.0,59.7648,60.2345,59.7648,59.9612,52836.0
2021-02-04 09:35:00,70.25,70.37,70.07,70.36,21365.0,59.9954,60.0979,59.8417,60.0893,21365.0
2021-02-04 09:40:00,70.39,70.42,70.22,70.22,13438.0,60.115,60.1406,59.9698,59.9698,13438.0
2021-02-04 09:45:00,70.23,70.62,70.23,70.62,20143.0,59.9783,60.3114,59.9783,60.3114,20143.0
2021-02-04 09:50:00,70.62,70.62,70.43,70.52,18694.0,60.3114,60.3114,60.1491,60.226,18694.0
2021-02-04 09:55:00,70.53,70.63,70.39,70.63,30945.0,60.2345,60.3199,60.115,60.3199,30945.0
2021-02-04 10:00:00,70.63,70.65,70.26,70.33,43978.0,60.3199,60.337,60.0039,60.0637,43978.0
2021-02-04 10:05:00,70.34,70.46,70.29,70.43,13934.0,60.0723,60.1747,60.0296,60.1491,13934.0
2021-02-04 10:10:00,70.4,70.53,70.37,70.46,24381.0,60.1235,60.2345,60.0979,60.1747,24381.0
2021-02-04 10:15:00,70.46,70.58,70.46,70.54,14779.0,60.1747,60.2772,60.1747,60.2431,14779.0
2021-02-04 10:20:00,70.49,70.54,70.45,70.53,20055.0,60.2004,60.2431,60.1662,60.2345,20055.0
2021-02-04 10:25:00,70.52,70.52,70.33,70.36,13194.0,60.226,60.226,60.0637,60.0893,13194.0
2021-02-04 10:30:00,70.37,70.4,70.28,70.4,37157.0,60.0979,60.1235,60.021,60.1235,37157.0
2021-02-04 10:35:00,70.4,70.59,70.39,70.53,15846.0,60.1235,60.2858,60.115,60.2345,15846.0
2021-02-04 10:40:00,70.56,70.58,70.42,70.44,14519.0,60.2601,60.2772,60.1406,60.1577,14519.0
2021-02-04 10:45:00,70.45,70.5,70.42,70.48,10460.0,60.1662,60.2089,60.1406,60.1918,10460.0
2021-02-04 10:50:00,70.49,70.65,70.48,70.63,20314.0,60.2004,60.337,60.1918,60.3199,20314.0
2021-02-04 10:55:00,70.62,70.65,70.54,70.54,16134.0,60.3114,60.337,60.2431,60.2431,16134.0
2021-02-04 11:00:00,70.54,70.69,70.49,70.65,21103.0,60.2431,60.3712,60.2004,60.337,21103.0
2021-02-04 11:05:00,70.63,70.8,70.63,70.72,11861.0,60.3199,60.4651,60.3199,60.3968,11861.0
2021-02-04 11:10:00,70.73,70.83,70.58,70.63,21762.0,60.4053,60.4907,60.2772,60.3199,21762.0
2021-02-04 11:15:00,70.62,70.67,70.56,70.59,11668.0,60.3114,60.3541,60.2601,60.2858,11668.0
2021-02-04 11:20:00,70.58,70.63,70.54,70.62,11201.0,60.2772,60.3199,60.2431,60.3114,11201.0
2021-02-04 11:25:00,70.61,70.62,70.51,70.53,15454.0,60.3028,60.3114,60.2174,60.2345,15454.0
2021-02-04 11:30:00,70.54,70.56,70.43,70.5,25008.0,60.2431,60.2601,60.1491,60.2089,25008.0
2021-02-04 11:35:00,70.48,70.55,70.44,70.44,16056.0,60.1918,60.2516,60.1577,60.1577,16056.0
2021-02-04 11:40:00,70.43,70.48,70.4,70.43,26100.0,60.1491,60.1918,60.1235,60.1491,26100.0
2021-02-04 11:45:00,70.42,70.48,70.33,70.46,22985.0,60.1406,60.1918,60.0637,60.1747,22985.0
2021-02-04 11:50:00,70.48,70.49,70.36,70.42,30460.0,60.1918,60.2004,60.0893,60.1406,30460.0
2021-02-04 11:55:00,70.4,70.58,70.4,70.49,45646.0,60.1235,60.2772,60.1235,60.2004,45646.0
2021-02-04 12:00:00,70.49,70.62,70.49,70.61,40779.0,60.2004,60.3114,60.2004,60.3028,40779.0
2021-02-04 12:05:00,70.61,70.67,70.53,70.67,39760.0,60.3028,60.3541,60.2345,60.3541,39760.0
2021-02-04 12:10:00,70.67,70.67,70.43,70.5,43562.0,60.3541,60.3541,60.1491,60.2089,43562.0
2021-02-04 12:15:00,70.51,70.71,70.5,70.68,29411.0,60.2174,60.3883,60.2089,60.3626,29411.0
2021-02-04 12:20:00,70.69,70.75,70.66,70.74,28018.0,60.3712,60.4224,60.3456,60.4139,28018.0
2021-02-04 12:25:00,70.72,70.81,70.71,70.81,23097.0,60.3968,60.4737,60.3883,60.4737,23097.0
2021-02-04 12:30:00,70.81,70.81,70.71,70.71,14949.0,60.4737,60.4737,60.3883,60.3883,14949.0
2021-02-04 12:35:00,70.69,70.77,70.68,70.69,4887.0,60.3712,60.4395,60.3626,60.3712,4887.0
2021-02-04 12:40:00,70.7,70.79,70.68,70.78,11558.0,60.3797,60.4566,60.3626,60.448,11558.0
2021-02-04 12:45:00,70.76,70.79,70.71,70.76,15532.0,60.431,60.4566,60.3883,60.431,15532.0
2021-02-04 12:50:00,70.75,70.78,70.7,70.73,9129.0,60.4224,60.448,60.3797,60.4053,9129.0
2021-02-04 12:55:00,70.71,70.82,70.71,70.77,8659.0,60.3883,60.4822,60.3883,60.4395,8659.0
2021-02-04 13:00:00,70.77,70.81,70.75,70.8,6748.0,60.4395,60.4737,60.4224,60.4651,6748.0
2021-02-04 13:05:00,70.81,70.86,70.75,70.77,10667.0,60.4737,60.5164,60.4224,60.4395,10667.0
2021-02-04 13:10:00,70.77,70.82,70.69,70.8,23289.0,60.4395,60.4822,60.3712,60.4651,23289.0
2021-02-04 13:15:00,70.79,70.86,70.73,70.85,11106.0,60.4566,60.5164,60.4053,60.5078,11106.0
2021-02-04 13:20:00,70.84,70.85,70.76,70.77,13413.0,60.4993,60.5078,60.431,60.4395,13413.0
2021-02-04 13:25:00,70.75,70.85,70.75,70.84,9064.0,60.4224,60.5078,60.4224,60.4993,9064.0
2021-02-04 13:30:00,70.83,70.85,70.78,70.81,6220.0,60.4907,60.5078,60.448,60.4737,6220.0
2021-02-04 13:35:00,70.8,70.81,70.76,70.79,10063.0,60.4651,60.4737,60.431,60.4566,10063.0
2021-02-04 13:40:00,70.8,70.86,70.8,70.85,9927.0,60.4651,60.5164,60.4651,60.5078,9927.0
2021-02-04 13:45:00,70.83,70.87,70.8,70.86,14933.0,60.4907,60.5249,60.4651,60.5164,14933.0
2021-02-04 13:50:00,70.86,70.86,70.8,70.81,14388.0,60.5164,60.5164,60.4651,60.4737,14388.0
2021-02-04 13:55:00,70.81,70.83,70.79,70.79,10246.0,60.4737,60.4907,60.4566,60.4566,10246.0
2021-02-04 14:00:00,70.77,70.91,70.77,70.9,12927.0,60.4395,60.5591,60.4395,60.5505,12927.0
2021-02-04 14:05:00,70.89,70.91,70.8,70.84,14845.0,60.542,60.5591,60.4651,60.4993,14845.0
2021-02-04 14:10:00,70.83,70.84,70.77,70.82,10648.0,60.4907,60.4993,60.4395,60.4822,10648.0
2021-02-04 14:15:00,70.83,70.83,70.73,70.76,6219.0,60.4907,60.4907,60.4053,60.431,6219.0
2021-02-04 14:20:00,70.76,70.78,70.69,70.75,13796.0,60.431,60.448,60.3712,60.4224,13796.0
2021-02-04 14:25:00,70.76,70.8,70.75,70.77,16427.0,60.431,60.4651,60.4224,60.4395,16427.0
2021-02-04 14:30:00,70.77,70.78,70.72,70.72,13919.0,60.4395,60.448,60.3968,60.3968,13919.0
2021-02-04 14:35:00,70.72,70.73,70.7,70.71,12579.0,60.3968,60.4053,60.3797,60.3883,12579.0
2021-02-04 14:40:00,70.71,70.71,70.62,70.63,13440.0,60.3883,60.3883,60.3114,60.3199,13440.0
2021-02-04 14:45:00,70.63,70.73,70.58,70.69,26205.0,60.3199,60.4053,60.2772,60.3712,26205.0
2021-02-04 14:50:00,70.69,70.7,70.64,70.64,12877.0,60.3712,60.3797,60.3285,60.3285,12877.0
2021-02-04 14:55:00,70.65,70.69,70.63,70.65,12128.0,60.337,60.3712,60.3199,60.337,12128.0
2021-02-04 15:00:00,70.66,70.68,70.64,70.68,20750.0,60.3456,60.3626,60.3285,60.3626,20750.0
2021-02-04 15:05:00,70.67,70.68,70.64,70.66,9227.0,60.3541,60.3626,60.3285,60.3456,9227.0
2021-02-04 15:10:00,70.66,70.67,70.54,70.55,85950.0,60.3456,60.3541,60.2431,60.2516,85950.0
2021-02-04 15:15:00,70.54,70.55,70.35,70.36,47816.0,60.2431,60.2516,60.0808,60.0893,47816.0
2021-02-04 15:20:00,70.37,70.51,70.37,70.51,26321.0,60.0979,60.2174,60.0979,60.2174,26321.0
2021-02-04 15:25:00,70.5,70.68,70.47,70.67,21845.0,60.2089,60.3626,60.1833,60.3541,21845.0
2021-02-04 15:30:00,70.66,70.66,70.47,70.48,20643.0,60.3456,60.3456,60.1833,60.1918,20643.0
2021-02-04 15:35:00,70.48,70.63,70.45,70.59,57194.0,60.1918,60.3199,60.1662,60.2858,57194.0
2021-02-04 15:40:00,70.58,70.75,70.57,70.71,34648.0,60.2772,60.4224,60.2687,60.3883,34648.0
2021-02-04 15:45:00,70.72,70.91,70.72,70.73,55903.0,60.3968,60.5591,60.3968,60.4053,55903.0
2021-02-04 15:50:00,70.72,70.85,70.68,70.85,55295.0,60.3968,60.5078,60.3626,60.5078,55295.0
2021-02-04 15:55:00,70.86,70.98,70.77,70.98,147960.0,60.5164,60.6188,60.4395,60.6188,147960.0
2021-02-05 09:30:00,69.84,70.3,69.35,69.86,107500.0,60.4535,60.8517,60.0294,60.4709,107500.0
2021-02-05 09:35:00,69.89,70.0,69.59,69.78,49106.0,60.4968,60.592,60.2371,60.4016,49106.0
2021-02-05 09:40:00,69.82,69.82,69.39,69.45,63140.0,60.4362,60.4362,60.064,60.116,63140.0
2021-02-05 09:45:00,69.48,69.55,69.24,69.41,63635.0,60.1419,60.2025,59.9342,60.0813,63635.0
2021-02-05 09:50:00,69.41,70.0,69.4,69.9,72562.0,60.0813,60.592,60.0727,60.5055,72562.0
2021-02-05 09:55:00,69.9,69.98,69.82,69.94,24360.0,60.5055,60.5747,60.4362,60.5401,24360.0
2021-02-05 10:00:00,69.94,70.02,69.9,69.95,50983.0,60.5401,60.6093,60.5055,60.5488,50983.0
2021-02-05 10:05:00,69.94,70.0,69.74,69.94,57473.0,60.5401,60.592,60.367,60.5401,57473.0
2021-02-05 10:10:00,69.92,69.94,69.76,69.78,20775.0,60.5228,60.5401,60.3843,60.4016,20775.0
2021-02-05 10:15:00,69.79,69.94,69.76,69.93,23127.0,60.4103,60.5401,60.3843,60.5314,23127.0
2021-02-05 10:20:00,69.95,70.0,69.92,69.98,40264.0,60.5488,60.592,60.5228,60.5747,40264.0
2021-02-05 10:25:00,69.98,70.14,69.95,70.03,38243.0,60.5747,60.7132,60.5488,60.618,38243.0
2021-02-05 10:30:00,70.04,70.18,70.02,70.13,28679.0,60.6267,60.7478,60.6093,60.7046,28679.0
2021-02-05 10:35:00,70.13,70.13,70.04,70.09,24975.0,60.7046,60.7046,60.6267,60.6699,24975.0
2021-02-05 10:40:00,70.1,70.39,70.07,70.38,27450.0,60.6786,60.9296,60.6526,60.921,27450.0
2021-02-05 10:45:00,70.37,70.38,70.15,70.2,46514.0,60.9123,60.921,60.7219,60.7652,46514.0
2021-02-05 10:50:00,70.19,70.39,70.13,70.37,36842.0,60.7565,60.9296,60.7046,60.9123,36842.0
2021-02-05 10:55:00,70.38,70.43,70.35,70.39,31379.0,60.921,60.9642,60.895,60.9296,31379.0
2021-02-05 11:00:00,70.4,70.41,70.16,70.16,23836.0,60.9383,60.9469,60.7305,60.7305,23836.0
2021-02-05 11:05:00,70.18,70.25,70.05,70.2,33961.0,60.7478,60.8084,60.6353,60.7652,33961.0
2021-02-05 11:10:00,70.22,70.4,70.15,70.22,47084.0,60.7825,60.9383,60.7219,60.7825,47084.0
2021-02-05 11:15:00,70.2,70.42,70.19,70.41,23970.0,60.7652,60.9556,60.7565,60.9469,23970.0
2021-02-05 11:20:00,70.4,70.49,70.27,70.49,32749.0,60.9383,61.0162,60.8257,61.0162,32749.0
2021-02-05 11:25:00,70.46,70.62,70.39,70.53,28550.0,60.9902,61.1287,60.9296,61.0508,28550.0
2021-02-05 11:30:00,70.51,70.68,70.5,70.57,12934.0,61.0335,61.1806,61.0248,61.0854,12934.0
2021-02-05 11:35:00,70.59,70.59,70.5,70.54,13301.0,61.1027,61.1027,61.0248,61.0595,13301.0
2021-02-05 11:40:00,70.56,70.58,70.47,70.54,7825.0,61.0768,61.0941,60.9989,61.0595,7825.0
2021-02-05 11:45:00,70.52,70.65,70.48,70.61,9843.0,61.0421,61.1547,61.0075,61.1201,9843.0
2021-02-05 11:50:00,70.63,70.65,70.55,70.61,13214.0,61.1374,61.1547,61.0681,61.1201,13214.0
2021-02-05 11:55:00,70.64,70.65,70.56,70.62,13142.0,61.146,61.1547,61.0768,61.1287,13142.0
2021-02-05 12:00:00,70.63,70.73,70.61,70.68,15578.0,61.1374,61.2239,61.1201,61.1806,15578.0
2021-02-05 12:05:00,70.68,70.75,70.67,70.75,15043.0,61.1806,61.2412,61.172,61.2412,15043.0
2021-02-05 12:10:00,70.71,70.74,70.69,70.73,9339.0,61.2066,61.2326,61.1893,61.2239,9339.0
2021-02-05 12:15:00,70.73,70.81,70.65,70.77,9912.0,61.2239,61.2932,61.1547,61.2585,9912.0
2021-02-05 12:20:00,70.75,70.75,70.7,70.7,9207.0,61.2412,61.2412,61.198,61.198,9207.0
2021-02-05 12:25:00,70.71,70.79,70.7,70.76,13173.0,61.2066,61.2759,61.198,61.2499,13173.0
2021-02-05 12:30:00,70.77,70.82,70.76,70.79,8410.0,61.2585,61.3018,61.2499,61.2759,8410.0
2021-02-05 12:35:00,70.82,70.83,70.73,70.83,13957.0,61.3018,61.3105,61.2239,61.3105,13957.0
2021-02-05 12:40:00,70.84,70.88,70.81,70.87,15903.0,61.3191,61.3538,61.2932,61.3451,15903.0
2021-02-05 12:45:00,70.86,70.88,70.77,70.77,8412.0,61.3365,61.3538,61.2585,61.2585,8412.0
2021-02-05 12:50:00,70.77,70.78,70.67,70.68,11797.0,61.2585,61.2672,61.172,61.1806,11797.0
2021-02-05 12:55:00,70.68,70.83,70.68,70.82,10830.0,61.1806,61.3105,61.1806,61.3018,10830.0
2021-02-05 13:00:00,70.82,70.82,70.74,70.78,9226.0,61.3018,61.3018,61.2326,61.2672,9226.0
2021-02-05 13:05:00,70.78,70.8,70.65,70.65,8784.0,61.2672,61.2845,61.1547,61.1547,8784.0
2021-02-05 13:10:00,70.67,70.69,70.45,70.48,24016.0,61.172,61.1893,60.9816,61.0075,24016.0
2021-02-05 13:15:00,70.49,70.57,70.44,70.57,21029.0,61.0162,61.0854,60.9729,61.0854,21029.0
2021-02-05 13:20:00,70.56,70.65,70.46,70.46,40401.0,61.0768,61.1547,60.9902,60.9902,40401.0
2021-02-05 13:25:00,70.47,70.63,70.44,70.59,25632.0,60.9989,61.1374,60.9729,61.1027,25632.0
2021-02-05 13:30:00,70.59,70.63,70.53,70.62,13494.0,61.1027,61.1374,61.0508,61.1287,13494.0
2021-02-05 13:35:00,70.62,70.7,70.62,70.65,21458.0,61.1287,61.198,61.1287,61.1547,21458.0
2021-02-05 13:40:00,70.64,70.64,70.5,70.5,22414.0,61.146,61.146,61.0248,61.0248,22414.0
2021-02-05 13:45:00,70.5,70.63,70.49,70.63,8896.0,61.0248,61.1374,61.0162,61.1374,8896.0
2021-02-05 13:50:00,70.62,70.78,70.62,70.78,14398.0,61.1287,61.2672,61.1287,61.2672,14398.0
2021-02-05 13:55:00,70.78,70.78,70.63,70.63,14611.0,61.2672,61.2672,61.1374,61.1374,14611.0
2021-02-05 14:00:00,70.63,70.78,70.59,70.77,16389.0,61.1374,61.2672,61.1027,61.2585,16389.0
2021-02-05 14:05:00,70.78,70.8,70.65,70.7,14035.0,61.2672,61.2845,61.1547,61.198,14035.0
2021-02-05 14:10:00,70.7,70.77,70.7,70.77,7057.0,61.198,61.2585,61.198,61.2585,7057.0
2021-02-05 14:15:00,70.79,70.79,70.71,70.73,10811.0,61.2759,61.2759,61.2066,61.2239,10811.0
2021-02-05 14:20:00,70.73,70.8,70.73,70.78,6262.0,61.2239,61.2845,61.2239,61.2672,6262.0
2021-02-05 14:25:00,70.79,70.8,70.74,70.77,29533.0,61.2759,61.2845,61.2326,61.2585,29533.0
2021-02-05 14:30:00,70.76,70.77,70.65,70.65,9374.0,61.2499,61.2585,61.1547,61.1547,9374.0
2021-02-05 14:35:00,70.65,70.65,70.56,70.58,12287.0,61.1547,61.1547,61.0768,61.0941,12287.0
2021-02-05 14:40:00,70.6,70.71,70.59,70.71,61301.0,61.1114,61.2066,61.1027,61.2066,61301.0
2021-02-05 14:45:00,70.72,70.8,70.72,70.79,8062.0,61.2153,61.2845,61.2153,61.2759,8062.0
2021-02-05 14:50:00,70.78,70.8,70.75,70.75,12873.0,61.2672,61.2845,61.2412,61.2412,12873.0
2021-02-05 14:55:00,70.76,70.79,70.74,70.75,11682.0,61.2499,61.2759,61.2326,61.2412,11682.0
2021-02-05 15:00:00,70.75,70.76,70.65,70.73,16249.0,61.2412,61.2499,61.1547,61.2239,16249.0
2021-02-05 15:05:00,70.71,70.75,70.65,70.72,13545.0,61.2066,61.2412,61.1547,61.2153,13545.0
2021-02-05 15:10:00,70.71,70.72,70.66,70.7,8507.0,61.2066,61.2153,61.1633,61.198,8507.0
2021-02-05 15:15:00,70.71,70.75,70.65,70.67,22497.0,61.2066,61.2412,61.1547,61.172,22497.0
2021-02-05 15:20:00,70.68,70.74,70.65,70.72,13415.0,61.1806,61.2326,61.1547,61.2153,13415.0
2021-02-05 15:25:00,70.72,70.75,70.64,70.66,9683.0,61.2153,61.2412,61.146,61.1633,9683.0
2021-02-05 15:30:00,70.68,70.71,70.6,70.65,23102.0,61.1806,61.2066,61.1114,61.1547,23102.0
2021-02-05 15:35:00,70.66,70.68,70.6,70.67,22122.0,61.1633,61.1806,61.1114,61.172,22122.0
2021-02-05 15:40:00,70.67,70.7,70.6,70.65,51248.0,61.172,61.198,61.1114,61.1547,51248.0
2021-02-05 15:45:00,70.66,70.77,70.65,70.67,50743.0,61.1633,61.2585,61.1547,61.172,50743.0
2021-02-05 15:50:00,70.69,70.71,70.62,70.67,43462.0,61.1893,61.2066,61.1287,61.172,43462.0
2021-02-05 15:55:00,70.67,70.84,70.65,70.84,129348.0,61.172,61.3191,61.1547,61.3191,129348.0
2021-02-08 09:30:00,70.99,71.16,70.37,70.72,103849.0,61.449,61.5961,60.9123,61.2153,103849.0
2021-02-08 09:35:00,70.69,70.81,70.6,70.75,16532.0,61.1893,61.2932,61.1114,61.2412,16532.0
2021-02-08 09:40:00,70.79,70.98,70.71,70.75,16187.0,61.2759,61.4403,61.2066,61.2412,16187.0
2021-02-08 09:45:00,70.73,70.91,70.71,70.81,30325.0,61.2239,61.3797,61.2066,61.2932,30325.0
2021-02-08 09:50:00,70.83,70.92,70.48,70.51,46210.0,61.3105,61.3884,61.0075,61.0335,46210.0
2021-02-08 09:55:00,70.52,70.52,70.3,70.49,37838.0,61.0421,61.0421,60.8517,61.0162,37838.0
2021-02-08 10:00:00,70.45,70.47,70.26,70.37,30572.0,60.9816,60.9989,60.8171,60.9123,30572.0
2021-02-08 10:05:00,70.37,70.37,70.28,70.29,14219.0,60.9123,60.9123,60.8344,60.8431,14219.0
2021-02-08 10:10:00,70.32,70.32,70.11,70.17,21247.0,60.869,60.869,60.6873,60.7392,21247.0
2021-02-08 10:15:00,70.18,70.28,70.18,70.25,17501.0,60.7478,60.8344,60.7478,60.8084,17501.0
2021-02-08 10:20:00,70.23,70.25,70.16,70.23,19486.0,60.7911,60.8084,60.7305,60.7911,19486.0
2021-02-08 10:25:00,70.23,70.3,70.18,70.19,21142.0,60.7911,60.8517,60.7478,60.7565,21142.0
2021-02-08 10:30:00,70.17,70.35,70.13,70.3,26634.0,60.7392,60.895,60.7046,60.8517,26634.0
2021-02-08 10:35:00,70.29,70.29,70.08,70.08,15885.0,60.8431,60.8431,60.6613,60.6613,15885.0
2021-02-08 10:40:00,70.08,70.08,70.01,70.04,31912.0,60.6613,60.6613,60.6007,60.6267,31912.0
2021-02-08 10:45:00,70.05,70.15,69.98,70.0,23769.0,60.6353,60.7219,60.5747,60.592,23769.0
2021-02-08 10:50:00,70.02,70.02,69.85,69.89,74872.0,60.6093,60.6093,60.4622,60.4968,74872.0
2021-02-08 10:55:00,69.89,70.22,69.88,70.22,45733.0,60.4968,60.7825,60.4882,60.7825,45733.0
2021-02-08 11:00:00,70.22,70.37,70.22,70.36,25809.0,60.7825,60.9123,60.7825,60.9037,25809.0
2021-02-08 11:05:00,70.36,70.36,70.14,70.14,10510.0,60.9037,60.9037,60.7132,60.7132,10510.0
2021-02-08 11:10:00,70.14,70.15,70.04,70.11,14453.0,60.7132,60.7219,60.6267,60.6873,14453.0
2021-02-08 11:15:00,70.09,70.15,70.05,70.1,33166.0,60.6699,60.7219,60.6353,60.6786,33166.0
2021-02-08 11:20:00,70.11,70.18,70.07,70.17,8368.0,60.6873,60.7478,60.6526,60.7392,8368.0
2021-02-08 11:25:00,70.18,70.23,70.11,70.21,17853.0,60.7478,60.7911,60.6873,60.7738,17853.0
2021-02-08 11:30:00,70.22,70.23,70.17,70.22,11637.0,60.7825,60.7911,60.7392,60.7825,11637.0
2021-02-08 11:35:00,70.2,70.23,70.1,70.1,15199.0,60.7652,60.7911,60.6786,60.6786,15199.0
2021-02-08 11:40:00,70.09,70.16,70.05,70.12,9266.0,60.6699,60.7305,60.6353,60.6959,9266.0
2021-02-08 11:45:00,70.12,70.22,70.09,70.12,15186.0,60.6959,60.7825,60.6699,60.6959,15186.0
2021-02-08 11:50:00,70.14,70.17,69.99,70.04,41781.0,60.7132,60.7392,60.5834,60.6267,41781.0
2021-02-08 11:55:00,70.03,70.07,69.98,70.0,44799.0,60.618,60.6526,60.5747,60.592,44799.0
2021-02-08 12:00:00,69.98,70.05,69.91,70.05,71157.0,60.5747,60.6353,60.5141,60.6353,71157.0
2021-02-08 12:05:00,70.03,70.06,70.02,70.05,10695.0,60.618,60.644,60.6093,60.6353,10695.0
2021-02-08 12:10:00,70.07,70.08,70.03,70.06,6499.0,60.6526,60.6613,60.618,60.644,6499.0
2021-02-08 12:15:00,70.06,70.11,70.04,70.08,20188.0,60.644,60.6873,60.6267,60.6613,20188.0
2021-02-08 12:20:00,70.07,70.12,70.07,70.12,15643.0,60.6526,60.6959,60.6526,60.6959,15643.0
2021-02-08 12:25:00,70.12,70.17,70.04,70.14,30990.0,60.6959,60.7392,60.6267,60.7132,30990.0
2021-02-08 12:30:00,70.12,70.15,70.05,70.08,7879.0,60.6959,60.7219,60.6353,60.6613,7879.0
2021-02-08 12:35:00,70.07,70.08,69.96,69.98,20915.0,60.6526,60.6613,60.5574,60.5747,20915.0
2021-02-08 12:40:00,69.99,70.04,69.95,70.04,21613.0,60.5834,60.6267,60.5488,60.6267,21613.0
2021-02-08 12:45:00,70.05,70.06,70.03,70.04,9139.0,60.6353,60.644,60.618,60.6267,9139.0
2021-02-08 12:50:00,70.04,70.07,69.99,70.06,10216.0,60.6267,60.6526,60.5834,60.644,10216.0
2021-02-08 12:55:00,70.05,70.11,70.02,70.05,14550.0,60.6353,60.6873,60.6093,60.6353,14550.0
2021-02-08 13:00:00,70.07,70.08,70.05,70.08,8341.0,60.6526,60.6613,60.6353,60.6613,8341.0
2021-02-08 13:05:00,70.09,70.09,69.94,69.99,27290.0,60.6699,60.6699,60.5401,60.5834,27290.0
2021-02-08 13:10:00,70.0,70.02,69.98,69.99,26389.0,60.592,60.6093,60.5747,60.5834,26389.0
2021-02-08 13:15:00,69.99,70.0,69.97,70.0,13499.0,60.5834,60.592,60.5661,60.592,13499.0
2021-02-08 13:20:00,70.0,70.12,69.99,70.09,24037.0,60.592,60.6959,60.5834,60.6699,24037.0
2021-02-08 13:25:00,70.11,70.22,70.07,70.18,8772.0,60.6873,60.7825,60.6526,60.7478,8772.0
2021-02-08 13:30:00,70.18,70.21,70.07,70.09,17891.0,60.7478,60.7738,60.6526,60.6699,17891.0
2021-02-08 13:35:00,70.07,70.1,70.06,70.09,12527.0,60.6526,60.6786,60.644,60.6699,12527.0
2021-02-08 13:40:00,70.08,70.09,70.01,70.02,13485.0,60.6613,60.6699,60.6007,60.6093,13485.0
2021-02-08 13:45:00,70.03,70.05,70.01,70.01,8270.0,60.618,60.6353,60.6007,60.6007,8270.0
2021-02-08 13:50:00,70.0,70.0,69.93,69.98,38627.0,60.592,60.592,60.5314,60.5747,38627.0
2021-02-08 13:55:00,69.98,70.05,69.98,70.01,27710.0,60.5747,60.6353,60.5747,60.6007,27710.0
2021-02-08 14:00:00,70.02,70.13,70.02,70.1,18857.0,60.6093,60.7046,60.6093,60.6786,18857.0
2021-02-08 14:05:00,70.09,70.12,70.08,70.09,10675.0,60.6699,60.6959,60.6613,60.6699,10675.0
2021-02-08 14:10:00,70.09,70.12,70.08,70.11,13183.0,60.6699,60.6959,60.6613,60.6873,13183.0
2021-02-08 14:15:00,70.11,70.11,70.04,70.1,20129.0,60.6873,60.6873,60.6267,60.6786,20129.0
2021-02-08 14:20:00,70.1,70.26,70.1,70.25,67829.0,60.6786,60.8171,60.6786,60.8084,67829.0
2021-02-08 14:25:00,70.25,70.29,70.14,70.26,22077.0,60.8084,60.8431,60.7132,60.8171,22077.0
2021-02-08 14:30:00,70.26,70.35,70.24,70.33,12519.0,60.8171,60.895,60.7998,60.8777,12519.0
2021-02-08 14:35:00,70.34,70.42,70.34,70.36,22496.0,60.8863,60.9556,60.8863,60.9037,22496.0
2021-02-08 14:40:00,70.38,70.39,70.36,70.37,18501.0,60.921,60.9296,60.9037,60.9123,18501.0
2021-02-08 14:45:00,70.36,70.37,70.19,70.23,24623.0,60.9037,60.9123,60.7565,60.7911,24623.0
2021-02-08 14:50:00,70.23,70.28,70.18,70.23,213702.0,60.7911,60.8344,60.7478,60.7911,213702.0
2021-02-08 14:55:00,70.24,70.44,70.24,70.29,59238.0,60.7998,60.9729,60.7998,60.8431,59238.0
2021-02-08 15:00:00,70.3,70.36,70.19,70.22,20454.0,60.8517,60.9037,60.7565,60.7825,20454.0
2021-02-08 15:05:00,70.2,70.32,70.2,70.26,118658.0,60.7652,60.869,60.7652,60.8171,118658.0
2021-02-08 15:10:00,70.26,70.35,70.26,70.33,14365.0,60.8171,60.895,60.8171,60.8777,14365.0
2021-02-08 15:15:00,70.34,70.34,70.27,70.28,17487.0,60.8863,60.8863,60.8257,60.8344,17487.0
2021-02-08 15:20:00,70.28,70.34,70.27,70.31,15385.0,60.8344,60.8863,60.8257,60.8604,15385.0
2021-02-08 15:25:00,70.32,70.33,70.24,70.32,21734.0,60.869,60.8777,60.7998,60.869,21734.0
2021-02-08 15:30:00,70.31,70.35,70.26,70.29,37366.0,60.8604,60.895,60.8171,60.8431,37366.0
2021-02-08 15:35:00,70.28,70.32,70.21,70.27,65876.0,60.8344,60.869,60.7738,60.8257,65876.0
2021-02-08 15:40:00,70.26,70.33,70.22,70.28,79411.0,60.8171,60.8777,60.7825,60.8344,79411.0
2021-02-08 15:45:00,70.27,70.32,70.23,70.26,107315.0,60.8257,60.869,60.7911,60.8171,107315.0
2021-02-08 15:50:00,70.25,70.42,70.25,70.36,88127.0,60.8084,60.9556,60.8084,60.9037,88127.0
2021-02-08 15:55:00,70.35,70.54,70.3,70.53,133023.0,60.895,61.0595,60.8517,61.0508,133023.0
2021-02-09 09:30:00,70.1,70.85,70.09,70.74,55209.0,60.6786,61.3278,60.6699,61.2326,55209.0
2021-02-09 09:35:00,70.69,70.9,70.65,70.89,15794.0,61.1893,61.3711,61.1547,61.3624,15794.0
2021-02-09 09:40:00,70.83,71.01,70.69,70.92,49361.0,61.3105,61.4663,61.1893,61.3884,49361.0
2021-02-09 09:45:00,70.92,71.18,70.9,71.11,33697.0,61.3884,61.6134,61.3711,61.5529,33697.0
2021-02-09 09:50:00,71.13,71.25,71.03,71.21,12496.0,61.5702,61.674,61.4836,61.6394,12496.0
2021-02-09 09:55:00,71.17,71.32,71.13,71.27,16002.0,61.6048,61.7346,61.5702,61.6913,16002.0
2021-02-09 10:00:00,71.28,71.37,71.12,71.12,34710.0,61.7,61.7779,61.5615,61.5615,34710.0
2021-02-09 10:05:00,71.11,71.16,71.02,71.06,22846.0,61.5529,61.5961,61.4749,61.5096,22846.0
2021-02-09 10:10:00,71.08,71.14,70.91,71.01,19751.0,61.5269,61.5788,61.3797,61.4663,19751.0
2021-02-09 10:15:00,70.99,71.15,70.96,71.06,13927.0,61.449,61.5875,61.423,61.5096,13927.0
2021-02-09 10:20:00,71.06,71.21,70.99,71.17,9287.0,61.5096,61.6394,61.449,61.6048,9287.0
2021-02-09 10:25:00,71.2,71.28,71.12,71.25,16230.0,61.6308,61.7,61.5615,61.674,16230.0
2021-02-09 10:30:00,71.28,71.42,71.17,71.24,43382.0,61.7,61.8212,61.6048,61.6654,43382.0
2021-02-09 10:35:00,71.23,71.43,71.17,71.43,11107.0,61.6567,61.8298,61.6048,61.8298,11107.0
2021-02-09 10:40:00,71.45,71.56,71.42,71.46,59657.0,61.8472,61.9424,61.8212,61.8558,59657.0
2021-02-09 10:45:00,71.45,71.57,71.4,71.55,12596.0,61.8472,61.951,61.8039,61.9337,12596.0
2021-02-09 10:50:00,71.57,71.64,71.5,71.54,27026.0,61.951,62.0116,61.8904,61.9251,27026.0
2021-02-09 10:55:00,71.53,71.63,71.46,71.54,15941.0,61.9164,62.003,61.8558,61.9251,15941.0
2021-02-09 11:00:00,71.55,71.55,71.35,71.39,33569.0,61.9337,61.9337,61.7606,61.7952,33569.0
2021-02-09 11:05:00,71.39,71.57,71.38,71.52,19285.0,61.7952,61.951,61.7866,61.9077,19285.0
2021-02-09 11:10:00,71.49,71.52,71.39,71.51,15022.0,61.8818,61.9077,61.7952,61.8991,15022.0
2021-02-09 11:15:00,71.51,71.53,71.34,71.47,10829.0,61.8991,61.9164,61.7519,61.8645,10829.0
2021-02-09 11:20:00,71.5,71.52,71.41,71.52,11321.0,61.8904,61.9077,61.8125,61.9077,11321.0
2021-02-09 11:25:00,71.49,71.61,71.47,71.54,22835.0,61.8818,61.9857,61.8645,61.9251,22835.0
2021-02-09 11:30:00,71.54,71.64,71.47,71.47,15311.0,61.9251,62.0116,61.8645,61.8645,15311.0
2021-02-09 11:35:00,71.53,71.56,71.52,71.52,4524.0,61.9164,61.9424,61.9077,61.9077,4524.0
2021-02-09 11:40:00,71.53,71.55,71.38,71.38,24517.0,61.9164,61.9337,61.7866,61.7866,24517.0
2021-02-09 11:45:00,71.4,71.45,71.29,71.37,42271.0,61.8039,61.8472,61.7087,61.7779,42271.0
2021-02-09 11:50:00,71.36,71.47,71.36,71.43,26162.0,61.7693,61.8645,61.7693,61.8298,26162.0
2021-02-09 11:55:00,71.42,71.58,71.38,71.54,45212.0,61.8212,61.9597,61.7866,61.9251,45212.0
2021-02-09 12:00:00,71.56,71.57,71.45,71.45,20246.0,61.9424,61.951,61.8472,61.8472,20246.0
2021-02-09 12:05:00,71.47,71.51,71.44,71.47,10830.0,61.8645,61.8991,61.8385,61.8645,10830.0
2021-02-09 12:10:00,71.47,71.52,71.34,71.38,35061.0,61.8645,61.9077,61.7519,61.7866,35061.0
2021-02-09 12:15:00,71.36,71.5,71.2,71.22,104704.0,61.7693,61.8904,61.6308,61.6481,104704.0
2021-02-09 12:20:00,71.2,71.43,71.16,71.33,73886.0,61.6308,61.8298,61.5961,61.7433,73886.0
2021-02-09 12:25:00,71.33,71.36,71.25,71.3,44101.0,61.7433,61.7693,61.674,61.7173,44101.0
2021-02-09 12:30:00,71.31,71.41,71.27,71.3,35536.0,61.726,61.8125,61.6913,61.7173,35536.0
2021-02-09 12:35:00,71.31,71.33,71.28,71.33,20122.0,61.726,61.7433,61.7,61.7433,20122.0
2021-02-09 12:40:00,71.34,71.4,71.28,71.33,58898.0,61.7519,61.8039,61.7,61.7433,58898.0
2021-02-09 12:45:00,71.33,71.4,71.03,71.18,153139.0,61.7433,61.8039,61.4836,61.6134,153139.0
2021-02-09 12:50:00,71.19,71.24,71.14,71.14,19416.0,61.6221,61.6654,61.5788,61.5788,19416.0
2021-02-09 12:55:00,71.18,71.23,71.15,71.2,35938.0,61.6134,61.6567,61.5875,61.6308,35938.0
2021-02-09 13:00:00,71.22,71.38,71.22,71.38,40861.0,61.6481,61.7866,61.6481,61.7866,40861.0
2021-02-09 13:05:00,71.39,71.48,71.39,71.46,4822.0,61.7952,61.8731,61.7952,61.8558,4822.0
2021-02-09 13:10:00,71.46,71.52,71.31,71.32,129959.0,61.8558,61.9077,61.726,61.7346,129959.0
2021-02-09 13:15:00,71.31,71.37,71.21,71.35,44087.0,61.726,61.7779,61.6394,61.7606,44087.0
2021-02-09 13:20:00,71.34,71.37,71.25,71.26,18717.0,61.7519,61.7779,61.674,61.6827,18717.0
2021-02-09 13:25:00,71.26,71.31,71.23,71.29,202817.0,61.6827,61.726,61.6567,61.7087,202817.0
2021-02-09 13:30:00,71.3,71.33,71.2,71.29,94538.0,61.7173,61.7433,61.6308,61.7087,94538.0
2021-02-09 13:35:00,71.32,71.43,71.0,71.06,69093.0,61.7346,61.8298,61.4576,61.5096,69093.0
2021-02-09 13:40:00,71.11,71.27,71.07,71.24,7134.0,61.5529,61.6913,61.5182,61.6654,7134.0
2021-02-09 13:45:00,71.25,71.27,71.12,71.13,67443.0,61.674,61.6913,61.5615,61.5702,67443.0
2021-02-09 13:50:00,71.14,71.19,71.13,71.19,7514.0,61.5788,61.6221,61.5702,61.6221,7514.0
2021-02-09 13:55:00,71.19,71.28,71.18,71.28,51694.0,61.6221,61.7,61.6134,61.7,51694.0
2021-02-09 14:00:00,71.25,71.28,71.21,71.24,22640.0,61.674,61.7,61.6394,61.6654,22640.0
2021-02-09 14:05:00,71.25,71.27,71.2,71.21,18972.0,61.674,61.6913,61.6308,61.6394,18972.0
2021-02-09 14:10:00,71.21,71.25,71.12,71.25,38786.0,61.6394,61.674,61.5615,61.674,38786.0
2021-02-09 14:15:00,71.24,71.24,71.18,71.2,37104.0,61.6654,61.6654,61.6134,61.6308,37104.0
2021-02-09 14:20:00,71.18,71.28,71.18,71.23,13522.0,61.6134,61.7,61.6134,61.6567,13522.0
2021-02-09 14:25:00,71.23,71.28,71.18,71.28,19278.0,61.6567,61.7,61.6134,61.7,19278.0
2021-02-09 14:30:00,71.27,71.3,71.21,71.22,39474.0,61.6913,61.7173,61.6394,61.6481,39474.0
2021-02-09 14:35:00,71.22,71.25,71.14,71.16,31918.0,61.6481,61.674,61.5788,61.5961,31918.0
2021-02-09 14:40:00,71.16,71.22,71.15,71.19,12599.0,61.5961,61.6481,61.5875,61.6221,12599.0
2021-02-09 14:45:00,71.19,71.24,71.18,71.21,31116.0,61.6221,61.6654,61.6134,61.6394,31116.0
2021-02-09 14:50:00,71.21,71.26,71.18,71.25,30808.0,61.6394,61.6827,61.6134,61.674,30808.0
2021-02-09 14:55:00,71.25,71.26,71.2,71.25,20315.0,61.674,61.6827,61.6308,61.674,20315.0
2021-02-09 15:00:00,71.24,71.28,71.23,71.27,14306.0,61.6654,61.7,61.6567,61.6913,14306.0
2021-02-09 15:05:00,71.26,71.27,71.13,71.15,74814.0,61.6827,61.6913,61.5702,61.5875,74814.0
2021-02-09 15:10:00,71.14,71.17,71.03,71.14,120584.0,61.5788,61.6048,61.4836,61.5788,120584.0
2021-02-09 15:15:00,71.15,71.26,71.03,71.09,122448.0,61.5875,61.6827,61.4836,61.5355,122448.0
2021-02-09 15:20:00,71.09,71.15,71.01,71.09,104087.0,61.5355,61.5875,61.4663,61.5355,104087.0
2021-02-09 15:25:00,71.09,71.12,70.95,70.95,82090.0,61.5355,61.5615,61.4144,61.4144,82090.0
2021-02-09 15:30:00,70.95,71.13,70.91,71.05,39844.0,61.4144,61.5702,61.3797,61.5009,39844.0
2021-02-09 15:35:00,71.06,71.08,70.97,71.0,56739.0,61.5096,61.5269,61.4317,61.4576,56739.0
2021-02-09 15:40:00,71.01,71.03,70.94,70.95,24709.0,61.4663,61.4836,61.4057,61.4144,24709.0
2021-02-09 15:45:00,70.95,71.01,70.92,71.0,43052.0,61.4144,61.4663,61.3884,61.4576,43052.0
2021-02-09 15:50:00,71.0,71.03,70.95,71.01,67337.0,61.4576,61.4836,61.4144,61.4663,67337.0
2021-02-09 15:55:00,71.01,71.01,70.76,70.89,216770.0,61.4663,61.4663,61.2499,61.3624,216770.0
2021-02-10 09:30:00,71.48,71.83,71.4,71.6,45967.0,61.8731,62.1761,61.8039,61.977,45967.0
2021-02-10 09:35:00,71.66,71.82,71.65,71.7,12370.0,62.0289,62.1674,62.0203,62.0636,12370.0
2021-02-10 09:40:00,71.7,71.72,71.5,71.72,9514.0,62.0636,62.0809,61.8904,62.0809,9514.0
2021-02-10 09:45:00,71.67,71.83,71.66,71.8,25190.0,62.0376,62.1761,62.0289,62.1501,25190.0
2021-02-10 09:50:00,71.78,71.85,71.64,71.72,7623.0,62.1328,62.1934,62.0116,62.0809,7623.0
2021-02-10 09:55:00,71.69,71.78,71.57,71.58,6773.0,62.0549,62.1328,61.951,61.9597,6773.0
2021-02-10 10:00:00,71.55,71.65,71.36,71.52,9504.0,61.9337,62.0203,61.7693,61.9077,9504.0
2021-02-10 10:05:00,71.52,71.66,71.46,71.64,10258.0,61.9077,62.0289,61.8558,62.0116,10258.0
2021-02-10 10:10:00,71.65,71.89,71.6,71.83,40798.0,62.0203,62.228,61.977,62.1761,40798.0
2021-02-10 10:15:00,71.81,71.89,71.69,71.7,35159.0,62.1588,62.228,62.0549,62.0636,35159.0
2021-02-10 10:20:00,71.69,71.72,71.22,71.28,30756.0,62.0549,62.0809,61.6481,61.7,30756.0
2021-02-10 10:25:00,71.31,71.45,71.19,71.24,16639.0,61.726,61.8472,61.6221,61.6654,16639.0
2021-02-10 10:30:00,71.21,71.22,71.08,71.15,22942.0,61.6394,61.6481,61.5269,61.5875,22942.0
2021-02-10 10:35:00,71.14,71.29,70.93,71.05,42770.0,61.5788,61.7087,61.397,61.5009,42770.0
2021-02-10 10:40:00,71.04,71.1,70.57,70.61,22880.0,61.4923,61.5442,61.0854,61.1201,22880.0
2021-02-10 10:45:00,70.61,70.75,70.57,70.7,14615.0,61.1201,61.2412,61.0854,61.198,14615.0
2021-02-10 10:50:00,70.7,71.05,70.69,70.99,13187.0,61.198,61.5009,61.1893,61.449,13187.0
2021-02-10 10:55:00,70.98,71.05,70.87,71.05,12713.0,61.4403,61.5009,61.3451,61.5009,12713.0
2021-02-10 11:00:00,71.05,71.07,70.93,70.98,7521.0,61.5009,61.5182,61.397,61.4403,7521.0
2021-02-10 11:05:00,70.97,71.2,70.95,71.2,11816.0,61.4317,61.6308,61.4144,61.6308,11816.0
2021-02-10 11:10:00,71.22,71.35,71.15,71.24,17372.0,61.6481,61.7606,61.5875,61.6654,17372.0
2021-02-10 11:15:00,71.25,71.26,71.14,71.18,17244.0,61.674,61.6827,61.5788,61.6134,17244.0
2021-02-10 11:20:00,71.18,71.2,71.12,71.18,13733.0,61.6134,61.6308,61.5615,61.6134,13733.0
2021-02-10 11:25:00,71.18,71.23,71.01,71.04,20225.0,61.6134,61.6567,61.4663,61.4923,20225.0
2021-02-10 11:30:00,71.01,71.02,70.87,71.02,6132.0,61.4663,61.4749,61.3451,61.4749,6132.0
2021-02-10 11:35:00,71.04,71.04,70.9,70.95,14731.0,61.4923,61.4923,61.3711,61.4144,14731.0
2021-02-10 11:40:00,70.94,70.96,70.85,70.89,12089.0,61.4057,61.423,61.3278,61.3624,12089.0
2021-02-10 11:45:00,70.88,70.91,70.82,70.83,22823.0,61.3538,61.3797,61.3018,61.3105,22823.0
2021-02-10 11:50:00,70.85,70.93,70.83,70.84,15239.0,61.3278,61.397,61.3105,61.3191,15239.0
2021-02-10 11:55:00,70.81,71.01,70.81,70.84,16026.0,61.2932,61.4663,61.2932,61.3191,16026.0
2021-02-10 12:00:00,70.81,70.81,70.6,70.66,13152.0,61.2932,61.2932,61.1114,61.1633,13152.0
2021-02-10 12:05:00,70.67,70.68,70.58,70.61,11615.0,61.172,61.1806,61.0941,61.1201,11615.0
2021-02-10 12:10:00,70.61,70.79,70.6,70.75,13272.0,61.1201,61.2759,61.1114,61.2412,13272.0
2021-02-10 12:15:00,70.77,70.79,70.71,70.74,9593.0,61.2585,61.2759,61.2066,61.2326,9593.0
2021-02-10 12:20:00,70.72,70.82,70.68,70.77,7403.0,61.2153,61.3018,61.1806,61.2585,7403.0
2021-02-10 12:25:00,70.73,70.9,70.73,70.86,24044.0,61.2239,61.3711,61.2239,61.3365,24044.0
2021-02-10 12:30:00,70.85,70.91,70.83,70.9,7936.0,61.3278,61.3797,61.3105,61.3711,7936.0
2021-02-10 12:35:00,70.91,70.98,70.85,70.88,13599.0,61.3797,61.4403,61.3278,61.3538,13599.0
2021-02-10 12:40:00,70.92,70.97,70.9,70.9,9540.0,61.3884,61.4317,61.3711,61.3711,9540.0
2021-02-10 12:45:00,70.87,71.0,70.86,70.98,10320.0,61.3451,61.4576,61.3365,61.4403,10320.0
2021-02-10 12:50:00,71.0,71.03,70.98,70.99,15108.0,61.4576,61.4836,61.4403,61.449,15108.0
2021-02-10 12:55:00,70.99,71.04,70.93,71.02,14192.0,61.449,61.4923,61.397,61.4749,14192.0
2021-02-10 13:00:00,71.02,71.02,70.92,70.93,10940.0,61.4749,61.4749,61.3884,61.397,10940.0
2021-02-10 13:05:00,70.94,71.07,70.94,71.05,11485.0,61.4057,61.5182,61.4057,61.5009,11485.0
2021-02-10 13:10:00,71.04,71.05,70.97,70.98,10269.0,61.4923,61.5009,61.4317,61.4403,10269.0
2021-02-10 13:15:00,70.98,71.05,70.97,70.99,12883.0,61.4403,61.5009,61.4317,61.449,12883.0
2021-02-10 13:20:00,71.0,71.06,71.0,71.05,5166.0,61.4576,61.5096,61.4576,61.5009,5166.0
2021-02-10 13:25:00,71.05,71.08,71.02,71.04,10481.0,61.5009,61.5269,61.4749,61.4923,10481.0
2021-02-10 13:30:00,71.04,71.08,71.02,71.03,9453.0,61.4923,61.5269,61.4749,61.4836,9453.0
2021-02-10 13:35:00,71.04,71.05,71.02,71.03,7337.0,61.4923,61.5009,61.4749,61.4836,7337.0
2021-02-10 13:40:00,71.04,71.05,70.97,71.01,12482.0,61.4923,61.5009,61.4317,61.4663,12482.0
2021-02-10 13:45:00,71.0,71.02,70.9,70.9,12928.0,61.4576,61.4749,61.3711,61.3711,12928.0
2021-02-10 13:50:00,70.9,70.95,70.88,70.88,5352.0,61.3711,61.4144,61.3538,61.3538,5352.0
2021-02-10 13:55:00,70.88,70.94,70.87,70.92,4091.0,61.3538,61.4057,61.3451,61.3884,4091.0
2021-02-10 14:00:00,70.97,71.03,70.92,70.94,11923.0,61.4317,61.4836,61.3884,61.4057,11923.0
2021-02-10 14:05:00,70.93,70.99,70.89,70.92,6760.0,61.397,61.449,61.3624,61.3884,6760.0
2021-02-10 14:10:00,70.92,70.97,70.89,70.97,7739.0,61.3884,61.4317,61.3624,61.4317,7739.0
2021-02-10 14:15:00,70.97,70.97,70.91,70.96,8607.0,61.4317,61.4317,61.3797,61.423,8607.0
2021-02-10 14:20:00,70.97,70.97,70.85,70.86,10132.0,61.4317,61.4317,61.3278,61.3365,10132.0
2021-02-10 14:25:00,70.88,70.92,70.85,70.91,16729.0,61.3538,61.3884,61.3278,61.3797,16729.0
2021-02-10 14:30:00,70.87,70.92,70.86,70.9,9397.0,61.3451,61.3884,61.3365,61.3711,9397.0
2021-02-10 14:35:00,70.91,70.91,70.79,70.8,9478.0,61.3797,61.3797,61.2759,61.2845,9478.0
2021-02-10 14:40:00,70.8,70.84,70.79,70.81,16057.0,61.2845,61.3191,61.2759,61.2932,16057.0
2021-02-10 14:45:00,70.81,70.88,70.79,70.87,14007.0,61.2932,61.3538,61.2759,61.3451,14007.0
2021-02-10 14:50:00,70.87,70.87,70.78,70.81,10629.0,61.3451,61.3451,61.2672,61.2932,10629.0
2021-02-10 14:55:00,70.81,70.9,70.78,70.89,7695.0,61.2932,61.3711,61.2672,61.3624,7695.0
2021-02-10 15:00:00,70.88,70.95,70.87,70.91,9371.0,61.3538,61.4144,61.3451,61.3797,9371.0
2021-02-10 15:05:00,70.93,70.99,70.85,70.86,16295.0,61.397,61.449,61.3278,61.3365,16295.0
2021-02-10 15:10:00,70.87,70.89,70.84,70.87,12338.0,61.3451,61.3624,61.3191,61.3451,12338.0
2021-02-10 15:15:00,70.86,70.89,70.76,70.77,8597.0,61.3365,61.3624,61.2499,61.2585,8597.0
2021-02-10 15:20:00,70.77,70.8,70.74,70.76,14996.0,61.2585,61.2845,61.2326,61.2499,14996.0
2021-02-10 15:25:00,70.76,70.86,70.69,70.79,13766.0,61.2499,61.3365,61.1893,61.2759,13766.0
2021-02-10 15:30:00,70.8,70.82,70.71,70.72,65241.0,61.2845,61.3018,61.2066,61.2153,65241.0
2021-02-10 15:35:00,70.71,70.82,70.68,70.73,75676.0,61.2066,61.3018,61.1806,61.2239,75676.0
2021-02-10 15:40:00,70.74,70.83,70.73,70.76,15332.0,61.2326,61.3105,61.2239,61.2499,15332.0
2021-02-10 15:45:00,70.76,70.83,70.73,70.78,29748.0,61.2499,61.3105,61.2239,61.2672,29748.0
2021-02-10 15:50:00,70.77,70.85,70.74,70.79,54094.0,61.2585,61.3278,61.2326,61.2759,54094.0
2021-02-10 15:55:00,70.8,70.85,70.69,70.85,85662.0,61.2845,61.3278,61.1893,61.3278,85662.0
2021-02-11 09:30:00,71.57,72.1,70.94,71.01,148478.0,61.951,62.4098,61.4057,61.4663,148478.0
2021-02-11 09:35:00,70.98,71.13,70.76,71.13,16467.0,61.4403,61.5702,61.2499,61.5702,16467.0
2021-02-11 09:40:00,71.19,71.4,71.13,71.38,13918.0,61.6221,61.8039,61.5702,61.7866,13918.0
2021-02-11 09:45:00,71.38,71.41,71.33,71.37,21278.0,61.7866,61.8125,61.7433,61.7779,21278.0
2021-02-11 09:50:00,71.37,71.37,71.08,71.15,17123.0,61.7779,61.7779,61.5269,61.5875,17123.0
2021-02-11 09:55:00,71.18,71.18,70.85,70.85,15187.0,61.6134,61.6134,61.3278,61.3278,15187.0
2021-02-11 10:00:00,70.84,71.06,70.84,70.97,14860.0,61.3191,61.5096,61.3191,61.4317,14860.0
2021-02-11 10:05:00,71.0,71.02,70.84,71.0,16541.0,61.4576,61.4749,61.3191,61.4576,16541.0
2021-02-11 10:10:00,70.98,71.0,70.87,70.98,18094.0,61.4403,61.4576,61.3451,61.4403,18094.0
2021-02-11 10:15:00,71.0,71.12,70.98,71.0,14473.0,61.4576,61.5615,61.4403,61.4576,14473.0
2021-02-11 10:20:00,70.98,71.04,70.93,71.03,19221.0,61.4403,61.4923,61.397,61.4836,19221.0
2021-02-11 10:25:00,71.02,71.22,71.01,71.15,12185.0,61.4749,61.6481,61.4663,61.5875,12185.0
2021-02-11 10:30:00,71.15,71.15,70.9,70.92,47183.0,61.5875,61.5875,61.3711,61.3884,47183.0
2021-02-11 10:35:00,70.91,71.08,70.75,70.76,58606.0,61.3797,61.5269,61.2412,61.2499,58606.0
2021-02-11 10:40:00,70.75,70.93,70.74,70.92,24203.0,61.2412,61.397,61.2326,61.3884,24203.0
2021-02-11 10:45:00,70.94,71.04,70.85,70.91,34082.0,61.4057,61.4923,61.3278,61.3797,34082.0
2021-02-11 10:50:00,70.91,70.92,70.71,70.77,29323.0,61.3797,61.3884,61.2066,61.2585,29323.0
2021-02-11 10:55:00,70.8,70.85,70.67,70.71,14972.0,61.2845,61.3278,61.172,61.2066,14972.0
2021-02-11 11:00:00,70.72,70.82,70.69,70.79,10482.0,61.2153,61.3018,61.1893,61.2759,10482.0
2021-02-11 11:05:00,70.81,70.81,70.57,70.58,30459.0,61.2932,61.2932,61.0854,61.0941,30459.0
2021-02-11 11:10:00,70.59,70.59,70.33,70.37,36915.0,61.1027,61.1027,60.8777,60.9123,36915.0
2021-02-11 11:15:00,70.36,70.5,70.33,70.46,22649.0,60.9037,61.0248,60.8777,60.9902,22649.0
2021-02-11 11:20:00,70.48,70.49,70.37,70.45,20855.0,61.0075,61.0162,60.9123,60.9816,20855.0
2021-02-11 11:25:00,70.47,70.48,70.39,70.45,14578.0,60.9989,61.0075,60.9296,60.9816,14578.0
2021-02-11 11:30:00,70.46,70.5,70.41,70.49,14619.0,60.9902,61.0248,60.9469,61.0162,14619.0
2021-02-11 11:35:00,70.5,70.56,70.44,70.54,11144.0,61.0248,61.0768,60.9729,61.0595,11144.0
2021-02-11 11:40:00,70.53,70.6,70.47,70.47,13977.0,61.0508,61.1114,60.9989,60.9989,13977.0
2021-02-11 11:45:00,70.49,70.54,70.46,70.53,11632.0,61.0162,61.0595,60.9902,61.0508,11632.0
2021-02-11 11:50:00,70.54,70.55,70.44,70.45,15924.0,61.0595,61.0681,60.9729,60.9816,15924.0
2021-02-11 11:55:00,70.45,70.45,70.38,70.38,19711.0,60.9816,60.9816,60.921,60.921,19711.0
2021-02-11 12:00:00,70.39,70.4,70.28,70.3,26855.0,60.9296,60.9383,60.8344,60.8517,26855.0
2021-02-11 12:05:00,70.3,70.3,70.22,70.22,19774.0,60.8517,60.8517,60.7825,60.7825,19774.0
2021-02-11 12:10:00,70.22,70.23,70.07,70.09,26143.0,60.7825,60.7911,60.6526,60.6699,26143.0
2021-02-11 12:15:00,70.09,70.13,69.93,69.94,23552.0,60.6699,60.7046,60.5314,60.5401,23552.0
2021-02-11 12:20:00,69.97,70.08,69.96,69.97,19464.0,60.5661,60.6613,60.5574,60.5661,19464.0
2021-02-11 12:25:00,69.99,70.01,69.88,69.9,11663.0,60.5834,60.6007,60.4882,60.5055,11663.0
2021-02-11 12:30:00,69.91,70.16,69.86,70.15,28327.0,60.5141,60.7305,60.4709,60.7219,28327.0
2021-02-11 12:35:00,70.13,70.2,70.08,70.12,23174.0,60.7046,60.7652,60.6613,60.6959,23174.0
2021-02-11 12:40:00,70.12,70.15,70.07,70.09,12120.0,60.6959,60.7219,60.6526,60.6699,12120.0
2021-02-11 12:45:00,70.11,70.19,70.0,70.16,20272.0,60.6873,60.7565,60.592,60.7305,20272.0
2021-02-11 12:50:00,70.19,70.19,70.09,70.17,10952.0,60.7565,60.7565,60.6699,60.7392,10952.0
2021-02-11 12:55:00,70.16,70.3,70.15,70.3,16514.0,60.7305,60.8517,60.7219,60.8517,16514.0
2021-02-11 13:00:00,70.32,70.32,70.23,70.28,14897.0,60.869,60.869,60.7911,60.8344,14897.0
2021-02-11 13:05:00,70.28,70.3,70.17,70.17,13173.0,60.8344,60.8517,60.7392,60.7392,13173.0
2021-02-11 13:10:00,70.15,70.28,70.13,70.26,6562.0,60.7219,60.8344,60.7046,60.8171,6562.0
2021-02-11 13:15:00,70.25,70.4,70.2,70.38,18847.0,60.8084,60.9383,60.7652,60.921,18847.0
2021-02-11 13:20:00,70.37,70.46,70.36,70.43,13227.0,60.9123,60.9902,60.9037,60.9642,13227.0
2021-02-11 13:25:00,70.43,70.43,70.31,70.33,12798.0,60.9642,60.9642,60.8604,60.8777,12798.0
2021-02-11 13:30:00,70.33,70.34,70.31,70.33,6073.0,60.8777,60.8863,60.8604,60.8777,6073.0
2021-02-11 13:35:00,70.32,70.33,70.17,70.28,24907.0,60.869,60.8777,60.7392,60.8344,24907.0
2021-02-11 13:40:00,70.28,70.28,70.17,70.21,16861.0,60.8344,60.8344,60.7392,60.7738,16861.0
2021-02-11 13:45:00,70.21,70.21,70.15,70.18,9892.0,60.7738,60.7738,60.7219,60.7478,9892.0
2021-02-11 13:50:00,70.2,70.21,70.07,70.07,24131.0,60.7652,60.7738,60.6526,60.6526,24131.0
2021-02-11 13:55:00,70.08,70.1,70.03,70.04,18640.0,60.6613,60.6786,60.618,60.6267,18640.0
2021-02-11 14:00:00,70.03,70.03,69.95,69.97,14184.0,60.618,60.618,60.5488,60.5661,14184.0
2021-02-11 14:05:00,69.98,70.09,69.98,70.05,25114.0,60.5747,60.6699,60.5747,60.6353,25114.0
2021-02-11 14:10:00,70.03,70.04,69.96,70.04,16735.0,60.618,60.6267,60.5574,60.6267,16735.0
2021-02-11 14:15:00,70.02,70.07,70.01,70.05,16822.0,60.6093,60.6526,60.6007,60.6353,16822.0
2021-02-11 14:20:00,70.05,70.1,69.99,70.08,22784.0,60.6353,60.6786,60.5834,60.6613,22784.0
2021-02-11 14:25:00,70.07,70.24,70.05,70.22,12078.0,60.6526,60.7998,60.6353,60.7825,12078.0
2021-02-11 14:30:00,70.22,70.29,70.2,70.24,9431.0,60.7825,60.8431,60.7652,60.7998,9431.0
2021-02-11 14:35:00,70.24,70.27,70.22,70.25,12287.0,60.7998,60.8257,60.7825,60.8084,12287.0
2021-02-11 14:40:00,70.25,70.33,70.23,70.32,36108.0,60.8084,60.8777,60.7911,60.869,36108.0
2021-02-11 14:45:00,70.32,70.35,70.23,70.23,19173.0,60.869,60.895,60.7911,60.7911,19173.0
2021-02-11 14:50:00,70.25,70.29,70.23,70.25,53322.0,60.8084,60.8431,60.7911,60.8084,53322.0
2021-02-11 14:55:00,70.26,70.46,70.25,70.39,22804.0,60.8171,60.9902,60.8084,60.9296,22804.0
2021-02-11 15:00:00,70.39,70.42,70.35,70.39,12923.0,60.9296,60.9556,60.895,60.9296,12923.0
2021-02-11 15:05:00,70.39,70.44,70.39,70.4,14336.0,60.9296,60.9729,60.9296,60.9383,14336.0
2021-02-11 15:10:00,70.4,70.59,70.38,70.55,22238.0,60.9383,61.1027,60.921,61.0681,22238.0
2021-02-11 15:15:00,70.54,70.54,70.47,70.51,12960.0,61.0595,61.0595,60.9989,61.0335,12960.0
2021-02-11 15:20:00,70.51,70.59,70.5,70.53,13490.0,61.0335,61.1027,61.0248,61.0508,13490.0
2021-02-11 15:25:00,70.56,70.56,70.45,70.48,17171.0,61.0768,61.0768,60.9816,61.0075,17171.0
2021-02-11 15:30:00,70.49,70.57,70.42,70.56,36107.0,61.0162,61.0854,60.9556,61.0768,36107.0
2021-02-11 15:35:00,70.57,70.57,70.49,70.54,15703.0,61.0854,61.0854,61.0162,61.0595,15703.0
2021-02-11 15:40:00,70.52,70.57,70.43,70.45,32441.0,61.0421,61.0854,60.9642,60.9816,32441.0
2021-02-11 15:45:00,70.45,70.56,70.42,70.52,41629.0,60.9816,61.0768,60.9556,61.0421,41629.0
2021-02-11 15:50:00,70.52,70.53,70.42,70.45,73185.0,61.0421,61.0508,60.9556,60.9816,73185.0
2021-02-11 15:55:00,70.46,70.66,70.42,70.66,128264.0,60.9902,61.1633,60.9556,61.1633,128264.0
2021-02-12 09:30:00,70.5,70.86,70.35,70.66,50867.0,61.0248,61.3365,60.895,61.1633,50867.0
2021-02-12 09:35:00,70.61,70.81,70.6,70.81,10674.0,61.1201,61.2932,61.1114,61.2932,10674.0
2021-02-12 09:40:00,70.78,70.86,70.71,70.71,20133.0,61.2672,61.3365,61.2066,61.2066,20133.0
2021-02-12 09:45:00,70.75,70.9,70.71,70.82,16188.0,61.2412,61.3711,61.2066,61.3018,16188.0
2021-02-12 09:50:00,70.81,70.85,70.73,70.76,15096.0,61.2932,61.3278,61.2239,61.2499,15096.0
2021-02-12 09:55:00,70.75,70.95,70.71,70.76,33573.0,61.2412,61.4144,61.2066,61.2499,33573.0
2021-02-12 10:00:00,70.76,70.85,70.72,70.78,17838.0,61.2499,61.3278,61.2153,61.2672,17838.0
2021-02-12 10:05:00,70.75,70.84,70.75,70.81,11775.0,61.2412,61.3191,61.2412,61.2932,11775.0
2021-02-12 10:10:00,70.82,70.96,70.77,70.9,22761.0,61.3018,61.423,61.2585,61.3711,22761.0
2021-02-12 10:15:00,70.89,70.9,70.75,70.77,3405.0,61.3624,61.3711,61.2412,61.2585,3405.0
2021-02-12 10:20:00,70.78,70.87,70.77,70.86,5805.0,61.2672,61.3451,61.2585,61.3365,5805.0
2021-02-12 10:25:00,70.85,70.89,70.77,70.78,11502.0,61.3278,61.3624,61.2585,61.2672,11502.0
2021-02-12 10:30:00,70.79,70.95,70.76,70.95,14888.0,61.2759,61.4144,61.2499,61.4144,14888.0
2021-02-12 10:35:00,70.95,70.97,70.87,70.97,45271.0,61.4144,61.4317,61.3451,61.4317,45271.0
2021-02-12 10:40:00,70.98,71.0,70.83,70.9,19845.0,61.4403,61.4576,61.3105,61.3711,19845.0
2021-02-12 10:45:00,70.89,70.89,70.77,70.79,16876.0,61.3624,61.3624,61.2585,61.2759,16876.0
2021-02-12 10:50:00,70.8,70.8,70.68,70.73,41629.0,61.2845,61.2845,61.1806,61.2239,41629.0
2021-02-12 10:55:00,70.72,70.74,70.69,70.72,15149.0,61.2153,61.2326,61.1893,61.2153,15149.0
2021-02-12 11:00:00,70.72,70.72,70.65,70.7,10211.0,61.2153,61.2153,61.1547,61.198,10211.0
2021-02-12 11:05:00,70.69,70.79,70.68,70.75,30912.0,61.1893,61.2759,61.1806,61.2412,30912.0
2021-02-12 11:10:00,70.76,70.79,70.63,70.65,16640.0,61.2499,61.2759,61.1374,61.1547,16640.0
2021-02-12 11:15:00,70.64,70.73,70.64,70.67,19075.0,61.146,61.2239,61.146,61.172,19075.0
2021-02-12 11:20:00,70.65,70.68,70.56,70.56,9450.0,61.1547,61.1806,61.0768,61.0768,9450.0
2021-02-12 11:25:00,70.57,70.64,70.54,70.58,12870.0,61.0854,61.146,61.0595,61.0941,12870.0
2021-02-12 11:30:00,70.56,70.68,70.54,70.61,13188.0,61.0768,61.1806,61.0595,61.1201,13188.0
2021-02-12 11:35:00,70.62,70.62,70.42,70.46,13705.0,61.1287,61.1287,60.9556,60.9902,13705.0
2021-02-12 11:40:00,70.47,70.52,70.43,70.49,16903.0,60.9989,61.0421,60.9642,61.0162,16903.0
2021-02-12 11:45:00,70.47,70.59,70.47,70.53,11931.0,60.9989,61.1027,60.9989,61.0508,11931.0
2021-02-12 11:50:00,70.53,70.55,70.48,70.51,15047.0,61.0508,61.0681,61.0075,61.0335,15047.0
2021-02-12 11:55:00,70.51,70.51,70.43,70.44,7431.0,61.0335,61.0335,60.9642,60.9729,7431.0
2021-02-12 12:00:00,70.44,70.52,70.44,70.5,6635.0,60.9729,61.0421,60.9729,61.0248,6635.0
2021-02-12 12:05:00,70.49,70.5,70.38,70.4,8581.0,61.0162,61.0248,60.921,60.9383,8581.0
2021-02-12 12:10:00,70.4,70.41,70.35,70.37,6929.0,60.9383,60.9469,60.895,60.9123,6929.0
2021-02-12 12:15:00,70.35,70.37,70.32,70.34,10809.0,60.895,60.9123,60.869,60.8863,10809.0
2021-02-12 12:20:00,70.34,70.35,70.23,70.24,8707.0,60.8863,60.895,60.7911,60.7998,8707.0
2021-02-12 12:25:00,70.25,70.29,70.2,70.29,27566.0,60.8084,60.8431,60.7652,60.8431,27566.0
2021-02-12 12:30:00,70.28,70.41,70.27,70.37,11934.0,60.8344,60.9469,60.8257,60.9123,11934.0
2021-02-12 12:35:00,70.37,70.4,70.3,70.36,8521.0,60.9123,60.9383,60.8517,60.9037,8521.0
2021-02-12 12:40:00,70.35,70.38,70.35,70.35,9268.0,60.895,60.921,60.895,60.895,9268.0
2021-02-12 12:45:00,70.34,70.36,70.25,70.27,19036.0,60.8863,60.9037,60.8084,60.8257,19036.0
2021-02-12 12:50:00,70.27,70.38,70.27,70.34,15174.0,60.8257,60.921,60.8257,60.8863,15174.0
2021-02-12 12:55:00,70.34,70.34,70.26,70.3,11969.0,60.8863,60.8863,60.8171,60.8517,11969.0
2021-02-12 13:00:00,70.31,70.31,70.26,70.28,14807.0,60.8604,60.8604,60.8171,60.8344,14807.0
2021-02-12 13:05:00,70.29,70.47,70.29,70.45,13980.0,60.8431,60.9989,60.8431,60.9816,13980.0
2021-02-12 13:10:00,70.45,70.46,70.33,70.33,7725.0,60.9816,60.9902,60.8777,60.8777,7725.0
2021-02-12 13:15:00,70.34,70.36,70.24,70.24,10187.0,60.8863,60.9037,60.7998,60.7998,10187.0
2021-02-12 13:20:00,70.24,70.28,70.2,70.27,15045.0,60.7998,60.8344,60.7652,60.8257,15045.0
2021-02-12 13:25:00,70.27,70.29,70.21,70.25,5570.0,60.8257,60.8431,60.7738,60.8084,5570.0
2021-02-12 13:30:00,70.23,70.26,70.18,70.24,12515.0,60.7911,60.8171,60.7478,60.7998,12515.0
2021-02-12 13:35:00,70.25,70.27,70.23,70.25,6117.0,60.8084,60.8257,60.7911,60.8084,6117.0
2021-02-12 13:40:00,70.24,70.27,70.22,70.24,9495.0,60.7998,60.8257,60.7825,60.7998,9495.0
2021-02-12 13:45:00,70.24,70.37,70.24,70.37,5035.0,60.7998,60.9123,60.7998,60.9123,5035.0
2021-02-12 13:50:00,70.35,70.44,70.35,70.4,11384.0,60.895,60.9729,60.895,60.9383,11384.0
2021-02-12 13:55:00,70.4,70.45,70.37,70.42,10067.0,60.9383,60.9816,60.9123,60.9556,10067.0
2021-02-12 14:00:00,70.42,70.42,70.3,70.33,14136.0,60.9556,60.9556,60.8517,60.8777,14136.0
2021-02-12 14:05:00,70.33,70.36,70.32,70.36,8429.0,60.8777,60.9037,60.869,60.9037,8429.0
2021-02-12 14:10:00,70.35,70.35,70.28,70.29,8947.0,60.895,60.895,60.8344,60.8431,8947.0
2021-02-12 14:15:00,70.28,70.35,70.28,70.31,5703.0,60.8344,60.895,60.8344,60.8604,5703.0
2021-02-12 14:20:00,70.32,70.34,70.29,70.29,7039.0,60.869,60.8863,60.8431,60.8431,7039.0
2021-02-12 14:25:00,70.28,70.35,70.27,70.35,14909.0,60.8344,60.895,60.8257,60.895,14909.0
2021-02-12 14:30:00,70.33,70.37,70.33,70.36,6096.0,60.8777,60.9123,60.8777,60.9037,6096.0
2021-02-12 14:35:00,70.36,70.37,70.28,70.34,10592.0,60.9037,60.9123,60.8344,60.8863,10592.0
2021-02-12 14:40:00,70.33,70.34,70.3,70.33,6804.0,60.8777,60.8863,60.8517,60.8777,6804.0
2021-02-12 14:45:00,70.32,70.34,70.31,70.31,9378.0,60.869,60.8863,60.8604,60.8604,9378.0
2021-02-12 14:50:00,70.31,70.35,70.29,70.34,8104.0,60.8604,60.895,60.8431,60.8863,8104.0
2021-02-12 14:55:00,70.35,70.37,70.3,70.3,16721.0,60.895,60.9123,60.8517,60.8517,16721.0
2021-02-12 15:00:00,70.31,70.33,70.27,70.33,9246.0,60.8604,60.8777,60.8257,60.8777,9246.0
2021-02-12 15:05:00,70.33,70.43,70.32,70.35,16398.0,60.8777,60.9642,60.869,60.895,16398.0
2021-02-12 15:10:00,70.36,70.38,70.3,70.31,12131.0,60.9037,60.921,60.8517,60.8604,12131.0
2021-02-12 15:15:00,70.32,70.32,70.24,70.25,18896.0,60.869,60.869,60.7998,60.8084,18896.0
2021-02-12 15:20:00,70.26,70.28,70.23,70.25,14017.0,60.8171,60.8344,60.7911,60.8084,14017.0
2021-02-12 15:25:00,70.25,70.25,70.2,70.25,23085.0,60.8084,60.8084,60.7652,60.8084,23085.0
2021-02-12 15:30:00,70.25,70.35,70.22,70.32,22516.0,60.8084,60.895,60.7825,60.869,22516.0
2021-02-12 15:35:00,70.34,70.39,70.29,70.29,22286.0,60.8863,60.9296,60.8431,60.8431,22286.0
2021-02-12 15:40:00,70.28,70.37,70.28,70.3,19400.0,60.8344,60.9123,60.8344,60.8517,19400.0
2021-02-12 15:45:00,70.31,70.32,70.2,70.21,35458.0,60.8604,60.869,60.7652,60.7738,35458.0
2021-02-12 15:50:00,70.22,70.32,70.2,70.2,69596.0,60.7825,60.869,60.7652,60.7652,69596.0
2021-02-12 15:55:00,70.2,70.28,70.19,70.22,128312.0,60.7652,60.8344,60.7565,60.7825,128312.0
2021-02-16 09:30:00,71.1,71.12,70.47,70.62,201997.0,61.5442,61.5615,60.9989,61.1287,201997.0
2021-02-16 09:35:00,70.58,70.86,70.52,70.54,48337.0,61.0941,61.3365,61.0421,61.0595,48337.0
2021-02-16 09:40:00,70.57,70.98,70.49,70.7,30867.0,61.0854,61.4403,61.0162,61.198,30867.0
2021-02-16 09:45:00,70.73,70.77,70.44,70.5,26756.0,61.2239,61.2585,60.9729,61.0248,26756.0
2021-02-16 09:50:00,70.48,70.6,70.44,70.57,35340.0,61.0075,61.1114,60.9729,61.0854,35340.0
2021-02-16 09:55:00,70.57,70.59,70.41,70.44,16698.0,61.0854,61.1027,60.9469,60.9729,16698.0
2021-02-16 10:00:00,70.41,70.61,70.4,70.52,42214.0,60.9469,61.1201,60.9383,61.0421,42214.0
2021-02-16 10:05:00,70.5,70.5,70.4,70.42,10951.0,61.0248,61.0248,60.9383,60.9556,10951.0
2021-02-16 10:10:00,70.42,70.52,70.41,70.48,21067.0,60.9556,61.0421,60.9469,61.0075,21067.0
2021-02-16 10:15:00,70.49,70.6,70.46,70.6,17974.0,61.0162,61.1114,60.9902,61.1114,17974.0
2021-02-16 10:20:00,70.6,70.62,70.52,70.53,13239.0,61.1114,61.1287,61.0421,61.0508,13239.0
2021-02-16 10:25:00,70.57,70.73,70.51,70.73,19375.0,61.0854,61.2239,61.0335,61.2239,19375.0
2021-02-16 10:30:00,70.73,70.75,70.57,70.6,28151.0,61.2239,61.2412,61.0854,61.1114,28151.0
2021-02-16 10:35:00,70.61,70.65,70.58,70.59,36945.0,61.1201,61.1547,61.0941,61.1027,36945.0
2021-02-16 10:40:00,70.6,70.65,70.53,70.53,50759.0,61.1114,61.1547,61.0508,61.0508,50759.0
2021-02-16 10:45:00,70.53,70.7,70.42,70.43,29938.0,61.0508,61.198,60.9556,60.9642,29938.0
2021-02-16 10:50:00,70.42,70.47,70.33,70.34,19077.0,60.9556,60.9989,60.8777,60.8863,19077.0
2021-02-16 10:55:00,70.34,70.53,70.34,70.46,13416.0,60.8863,61.0508,60.8863,60.9902,13416.0
2021-02-16 11:00:00,70.42,70.5,70.36,70.4,62113.0,60.9556,61.0248,60.9037,60.9383,62113.0
2021-02-16 11:05:00,70.39,70.52,70.35,70.48,97243.0,60.9296,61.0421,60.895,61.0075,97243.0
2021-02-16 11:10:00,70.47,70.58,70.36,70.36,74262.0,60.9989,61.0941,60.9037,60.9037,74262.0
2021-02-16 11:15:00,70.34,70.46,70.29,70.43,26392.0,60.8863,60.9902,60.8431,60.9642,26392.0
2021-02-16 11:20:00,70.43,70.56,70.39,70.41,19465.0,60.9642,61.0768,60.9296,60.9469,19465.0
2021-02-16 11:25:00,70.41,70.48,70.37,70.48,12254.0,60.9469,61.0075,60.9123,61.0075,12254.0
2021-02-16 11:30:00,70.46,70.48,70.36,70.48,22482.0,60.9902,61.0075,60.9037,61.0075,22482.0
2021-02-16 11:35:00,70.5,70.54,70.36,70.51,22811.0,61.0248,61.0595,60.9037,61.0335,22811.0
2021-02-16 11:40:00,70.51,70.56,70.46,70.48,16050.0,61.0335,61.0768,60.9902,61.0075,16050.0
2021-02-16 11:45:00,70.48,70.48,70.37,70.4,13382.0,61.0075,61.0075,60.9123,60.9383,13382.0
2021-02-16 11:50:00,70.39,70.41,70.29,70.35,19019.0,60.9296,60.9469,60.8431,60.895,19019.0
2021-02-16 11:55:00,70.34,70.36,70.22,70.24,18234.0,60.8863,60.9037,60.7825,60.7998,18234.0
2021-02-16 12:00:00,70.22,70.55,70.2,70.54,16552.0,60.7825,61.0681,60.7652,61.0595,16552.0
2021-02-16 12:05:00,70.54,70.54,70.32,70.34,13474.0,61.0595,61.0595,60.869,60.8863,13474.0
2021-02-16 12:10:00,70.34,70.54,70.34,70.54,12352.0,60.8863,61.0595,60.8863,61.0595,12352.0
2021-02-16 12:15:00,70.52,70.56,70.46,70.56,25421.0,61.0421,61.0768,60.9902,61.0768,25421.0
2021-02-16 12:20:00,70.57,70.57,70.45,70.47,14562.0,61.0854,61.0854,60.9816,60.9989,14562.0
2021-02-16 12:25:00,70.49,70.59,70.49,70.55,10793.0,61.0162,61.1027,61.0162,61.0681,10793.0
2021-02-16 12:30:00,70.55,70.58,70.46,70.53,12053.0,61.0681,61.0941,60.9902,61.0508,12053.0
2021-02-16 12:35:00,70.53,70.55,70.47,70.51,20496.0,61.0508,61.0681,60.9989,61.0335,20496.0
2021-02-16 12:40:00,70.5,70.62,70.44,70.46,24202.0,61.0248,61.1287,60.9729,60.9902,24202.0
2021-02-16 12:45:00,70.47,70.5,70.45,70.47,11139.0,60.9989,61.0248,60.9816,60.9989,11139.0
2021-02-16 12:50:00,70.48,70.51,70.46,70.48,22255.0,61.0075,61.0335,60.9902,61.0075,22255.0
2021-02-16 12:55:00,70.5,70.5,70.45,70.49,5928.0,61.0248,61.0248,60.9816,61.0162,5928.0
2021-02-16 13:00:00,70.5,70.51,70.46,70.49,13054.0,61.0248,61.0335,60.9902,61.0162,13054.0
2021-02-16 13:05:00,70.48,70.49,70.34,70.34,26988.0,61.0075,61.0162,60.8863,60.8863,26988.0
2021-02-16 13:10:00,70.34,70.48,70.34,70.47,18680.0,60.8863,61.0075,60.8863,60.9989,18680.0
2021-02-16 13:15:00,70.48,70.51,70.31,70.32,13955.0,61.0075,61.0335,60.8604,60.869,13955.0
2021-02-16 13:20:00,70.33,70.43,70.32,70.4,13308.0,60.8777,60.9642,60.869,60.9383,13308.0
2021-02-16 13:25:00,70.38,70.41,70.35,70.4,6903.0,60.921,60.9469,60.895,60.9383,6903.0
2021-02-16 13:30:00,70.38,70.46,70.38,70.45,7749.0,60.921,60.9902,60.921,60.9816,7749.0
2021-02-16 13:35:00,70.45,70.45,70.37,70.39,13664.0,60.9816,60.9816,60.9123,60.9296,13664.0
2021-02-16 13:40:00,70.4,70.44,70.36,70.44,8416.0,60.9383,60.9729,60.9037,60.9729,8416.0
2021-02-16 13:45:00,70.46,70.51,70.42,70.48,5327.0,60.9902,61.0335,60.9556,61.0075,5327.0
2021-02-16 13:50:00,70.49,70.5,70.43,70.46,4676.0,61.0162,61.0248,60.9642,60.9902,4676.0
2021-02-16 13:55:00,70.47,70.48,70.42,70.45,5734.0,60.9989,61.0075,60.9556,60.9816,5734.0
2021-02-16 14:00:00,70.45,70.5,70.4,70.42,17997.0,60.9816,61.0248,60.9383,60.9556,17997.0
2021-02-16 14:05:00,70.41,70.45,70.35,70.38,16132.0,60.9469,60.9816,60.895,60.921,16132.0
2021-02-16 14:10:00,70.37,70.4,70.36,70.37,18747.0,60.9123,60.9383,60.9037,60.9123,18747.0
2021-02-16 14:15:00,70.37,70.42,70.35,70.39,14989.0,60.9123,60.9556,60.895,60.9296,14989.0
2021-02-16 14:20:00,70.41,70.45,70.36,70.4,11840.0,60.9469,60.9816,60.9037,60.9383,11840.0
2021-02-16 14:25:00,70.39,70.43,70.34,70.42,16613.0,60.9296,60.9642,60.8863,60.9556,16613.0
2021-02-16 14:30:00,70.43,70.51,70.41,70.51,13606.0,60.9642,61.0335,60.9469,61.0335,13606.0
2021-02-16 14:35:00,70.51,70.51,70.43,70.43,16239.0,61.0335,61.0335,60.9642,60.9642,16239.0
2021-02-16 14:40:00,70.45,70.52,70.44,70.47,15672.0,60.9816,61.0421,60.9729,60.9989,15672.0
2021-02-16 14:45:00,70.47,70.51,70.44,70.46,9370.0,60.9989,61.0335,60.9729,60.9902,9370.0
2021-02-16 14:50:00,70.46,70.48,70.44,70.47,13888.0,60.9902,61.0075,60.9729,60.9989,13888.0
2021-02-16 14:55:00,70.48,70.51,70.44,70.48,12663.0,61.0075,61.0335,60.9729,61.0075,12663.0
2021-02-16 15:00:00,70.46,70.5,70.41,70.48,16230.0,60.9902,61.0248,60.9469,61.0075,16230.0
2021-02-16 15:05:00,70.47,70.53,70.44,70.45,84144.0,60.9989,61.0508,60.9729,60.9816,84144.0
2021-02-16 15:10:00,70.45,70.48,70.41,70.47,48789.0,60.9816,61.0075,60.9469,60.9989,48789.0
2021-02-16 15:15:00,70.47,70.51,70.45,70.47,31814.0,60.9989,61.0335,60.9816,60.9989,31814.0
2021-02-16 15:20:00,70.48,70.57,70.45,70.5,68945.0,61.0075,61.0854,60.9816,61.0248,68945.0
2021-02-16 15:25:00,70.51,70.56,70.41,70.42,30908.0,61.0335,61.0768,60.9469,60.9556,30908.0
2021-02-16 15:30:00,70.42,70.42,70.31,70.37,27645.0,60.9556,60.9556,60.8604,60.9123,27645.0
2021-02-16 15:35:00,70.37,70.44,70.33,70.35,35966.0,60.9123,60.9729,60.8777,60.895,35966.0
2021-02-16 15:40:00,70.36,70.38,70.32,70.36,26938.0,60.9037,60.921,60.869,60.9037,26938.0
2021-02-16 15:45:00,70.36,70.39,70.16,70.23,40340.0,60.9037,60.9296,60.7305,60.7911,40340.0
2021-02-16 15:50:00,70.25,70.3,70.13,70.19,62677.0,60.8084,60.8517,60.7046,60.7565,62677.0
2021-02-16 15:55:00,70.19,70.37,70.11,70.36,137434.0,60.7565,60.9123,60.6873,60.9037,137434.0
2021-02-17 09:30:00,70.42,70.46,69.71,69.8,129572.0,60.9556,60.9902,60.341,60.4189,129572.0
2021-02-17 09:35:00,69.83,70.11,69.83,70.11,10066.0,60.4449,60.6873,60.4449,60.6873,10066.0
2021-02-17 09:40:00,70.13,70.36,70.01,70.25,21898.0,60.7046,60.9037,60.6007,60.8084,21898.0
2021-02-17 09:45:00,70.19,70.38,70.1,70.28,11360.0,60.7565,60.921,60.6786,60.8344,11360.0
2021-02-17 09:50:00,70.2,70.35,70.2,70.28,4993.0,60.7652,60.895,60.7652,60.8344,4993.0
2021-02-17 09:55:00,70.3,70.37,70.19,70.27,15400.0,60.8517,60.9123,60.7565,60.8257,15400.0
2021-02-17 10:00:00,70.26,70.38,70.21,70.28,27215.0,60.8171,60.921,60.7738,60.8344,27215.0
2021-02-17 10:05:00,70.29,70.35,70.2,70.3,22249.0,60.8431,60.895,60.7652,60.8517,22249.0
2021-02-17 10:10:00,70.27,70.29,70.06,70.07,12437.0,60.8257,60.8431,60.644,60.6526,12437.0
2021-02-17 10:15:00,70.07,70.1,69.93,70.03,8815.0,60.6526,60.6786,60.5314,60.618,8815.0
2021-02-17 10:20:00,70.07,70.12,69.97,70.03,6916.0,60.6526,60.6959,60.5661,60.618,6916.0
2021-02-17 10:25:00,70.02,70.02,69.88,69.99,10673.0,60.6093,60.6093,60.4882,60.5834,10673.0
2021-02-17 10:30:00,69.97,70.03,69.9,69.94,7190.0,60.5661,60.618,60.5055,60.5401,7190.0
2021-02-17 10:35:00,69.93,70.08,69.93,70.06,14437.0,60.5314,60.6613,60.5314,60.644,14437.0
2021-02-17 10:40:00,70.05,70.17,69.98,70.01,18512.0,60.6353,60.7392,60.5747,60.6007,18512.0
2021-02-17 10:45:00,70.0,70.28,69.93,70.23,30850.0,60.592,60.8344,60.5314,60.7911,30850.0
2021-02-17 10:50:00,70.25,70.28,70.18,70.18,30743.0,60.8084,60.8344,60.7478,60.7478,30743.0
2021-02-17 10:55:00,70.2,70.32,70.18,70.19,48125.0,60.7652,60.869,60.7478,60.7565,48125.0
2021-02-17 11:00:00,70.18,70.3,70.17,70.27,42587.0,60.7478,60.8517,60.7392,60.8257,42587.0
2021-02-17 11:05:00,70.26,70.26,70.04,70.04,10082.0,60.8171,60.8171,60.6267,60.6267,10082.0
2021-02-17 11:10:00,70.01,70.02,69.9,69.99,8055.0,60.6007,60.6093,60.5055,60.5834,8055.0
2021-02-17 11:15:00,69.89,69.89,69.8,69.8,6221.0,60.4968,60.4968,60.4189,60.4189,6221.0
2021-02-17 11:20:00,69.82,69.91,69.78,69.83,8599.0,60.4362,60.5141,60.4016,60.4449,8599.0
2021-02-17 11:25:00,69.81,69.92,69.74,69.75,25823.0,60.4276,60.5228,60.367,60.3756,25823.0
2021-02-17 11:30:00,69.76,69.81,69.61,69.7,11934.0,60.3843,60.4276,60.2545,60.3324,11934.0
2021-02-17 11:35:00,69.7,69.72,69.63,69.63,9265.0,60.3324,60.3497,60.2718,60.2718,9265.0
2021-02-17 11:40:00,69.67,69.77,69.62,69.66,25728.0,60.3064,60.3929,60.2631,60.2977,25728.0
2021-02-17 11:45:00,69.66,69.71,69.56,69.68,14029.0,60.2977,60.341,60.2112,60.315,14029.0
2021-02-17 11:50:00,69.69,69.73,69.67,69.7,7267.0,60.3237,60.3583,60.3064,60.3324,7267.0
2021-02-17 11:55:00,69.69,69.71,69.66,69.66,7440.0,60.3237,60.341,60.2977,60.2977,7440.0
2021-02-17 12:00:00,69.68,69.76,69.66,69.75,5240.0,60.315,60.3843,60.2977,60.3756,5240.0
2021-02-17 12:05:00,69.74,69.74,69.66,69.73,7333.0,60.367,60.367,60.2977,60.3583,7333.0
2021-02-17 12:10:00,69.71,69.71,69.61,69.63,13481.0,60.341,60.341,60.2545,60.2718,13481.0
2021-02-17 12:15:00,69.65,69.66,69.59,69.62,9859.0,60.2891,60.2977,60.2371,60.2631,9859.0
2021-02-17 12:20:00,69.57,69.59,69.55,69.57,6467.0,60.2198,60.2371,60.2025,60.2198,6467.0
2021-02-17 12:25:00,69.59,69.62,69.56,69.61,8157.0,60.2371,60.2631,60.2112,60.2545,8157.0
2021-02-17 12:30:00,69.61,69.7,69.58,69.68,9642.0,60.2545,60.3324,60.2285,60.315,9642.0
2021-02-17 12:35:00,69.71,69.71,69.61,69.65,5438.0,60.341,60.341,60.2545,60.2891,5438.0
2021-02-17 12:40:00,69.62,69.71,69.62,69.7,5562.0,60.2631,60.341,60.2631,60.3324,5562.0
2021-02-17 12:45:00,69.67,69.73,69.65,69.71,5965.0,60.3064,60.3583,60.2891,60.341,5965.0
2021-02-17 12:50:00,69.72,69.72,69.63,69.67,13159.0,60.3497,60.3497,60.2718,60.3064,13159.0
2021-02-17 12:55:00,69.65,69.97,69.65,69.94,18892.0,60.2891,60.5661,60.2891,60.5401,18892.0
2021-02-17 13:00:00,69.9,69.93,69.79,69.82,3758.0,60.5055,60.5314,60.4103,60.4362,3758.0
2021-02-17 13:05:00,69.81,69.85,69.76,69.81,3669.0,60.4276,60.4622,60.3843,60.4276,3669.0
2021-02-17 13:10:00,69.82,69.85,69.76,69.77,9068.0,60.4362,60.4622,60.3843,60.3929,9068.0
2021-02-17 13:15:00,69.76,69.8,69.72,69.74,11413.0,60.3843,60.4189,60.3497,60.367,11413.0
2021-02-17 13:20:00,69.76,69.8,69.74,69.77,8155.0,60.3843,60.4189,60.367,60.3929,8155.0
2021-02-17 13:25:00,69.78,69.84,69.74,69.84,11088.0,60.4016,60.4535,60.367,60.4535,11088.0
2021-02-17 13:30:00,69.82,69.82,69.79,69.82,14923.0,60.4362,60.4362,60.4103,60.4362,14923.0
2021-02-17 13:35:00,69.81,69.82,69.76,69.78,11603.0,60.4276,60.4362,60.3843,60.4016,11603.0
2021-02-17 13:40:00,69.78,69.8,69.73,69.75,12280.0,60.4016,60.4189,60.3583,60.3756,12280.0
2021-02-17 13:45:00,69.75,69.8,69.75,69.78,32672.0,60.3756,60.4189,60.3756,60.4016,32672.0
2021-02-17 13:50:00,69.78,69.9,69.76,69.85,52248.0,60.4016,60.5055,60.3843,60.4622,52248.0
2021-02-17 13:55:00,69.84,69.88,69.76,69.82,14427.0,60.4535,60.4882,60.3843,60.4362,14427.0
2021-02-17 14:00:00,69.84,69.88,69.82,69.82,7714.0,60.4535,60.4882,60.4362,60.4362,7714.0
2021-02-17 14:05:00,69.82,69.9,69.82,69.9,16252.0,60.4362,60.5055,60.4362,60.5055,16252.0
2021-02-17 14:10:00,69.89,69.9,69.84,69.84,17595.0,60.4968,60.5055,60.4535,60.4535,17595.0
2021-02-17 14:15:00,69.85,69.86,69.75,69.78,15046.0,60.4622,60.4709,60.3756,60.4016,15046.0
2021-02-17 14:20:00,69.77,69.83,69.77,69.8,10775.0,60.3929,60.4449,60.3929,60.4189,10775.0
2021-02-17 14:25:00,69.81,69.83,69.76,69.79,7940.0,60.4276,60.4449,60.3843,60.4103,7940.0
2021-02-17 14:30:00,69.82,69.89,69.81,69.87,11988.0,60.4362,60.4968,60.4276,60.4795,11988.0
2021-02-17 14:35:00,69.88,69.9,69.87,69.89,10688.0,60.4882,60.5055,60.4795,60.4968,10688.0
2021-02-17 14:40:00,69.89,69.9,69.86,69.89,8209.0,60.4968,60.5055,60.4709,60.4968,8209.0
2021-02-17 14:45:00,69.9,69.9,69.86,69.86,12915.0,60.5055,60.5055,60.4709,60.4709,12915.0
2021-02-17 14:50:00,69.87,69.88,69.81,69.84,9108.0,60.4795,60.4882,60.4276,60.4535,9108.0
2021-02-17 14:55:00,69.84,69.88,69.78,69.85,16829.0,60.4535,60.4882,60.4016,60.4622,16829.0
2021-02-17 15:00:00,69.85,69.88,69.83,69.88,6070.0,60.4622,60.4882,60.4449,60.4882,6070.0
2021-02-17 15:05:00,69.89,69.9,69.87,69.89,13280.0,60.4968,60.5055,60.4795,60.4968,13280.0
2021-02-17 15:10:00,69.89,69.9,69.84,69.85,12286.0,60.4968,60.5055,60.4535,60.4622,12286.0
2021-02-17 15:15:00,69.86,69.92,69.85,69.9,17864.0,60.4709,60.5228,60.4622,60.5055,17864.0
2021-02-17 15:20:00,69.9,69.96,69.88,69.94,10591.0,60.5055,60.5574,60.4882,60.5401,10591.0
2021-02-17 15:25:00,69.95,69.95,69.87,69.89,12403.0,60.5488,60.5488,60.4795,60.4968,12403.0
2021-02-17 15:30:00,69.89,69.91,69.85,69.89,14203.0,60.4968,60.5141,60.4622,60.4968,14203.0
2021-02-17 15:35:00,69.9,69.93,69.8,69.82,21865.0,60.5055,60.5314,60.4189,60.4362,21865.0
2021-02-17 15:40:00,69.82,69.84,69.79,69.79,22089.0,60.4362,60.4535,60.4103,60.4103,22089.0
2021-02-17 15:45:00,69.79,69.94,69.79,69.92,36308.0,60.4103,60.5401,60.4103,60.5228,36308.0
2021-02-17 15:50:00,69.94,69.95,69.78,69.81,32359.0,60.5401,60.5488,60.4016,60.4276,32359.0
2021-02-17 15:55:00,69.8,69.95,69.8,69.85,68879.0,60.4189,60.5488,60.4189,60.4622,68879.0
2021-02-18 09:30:00,69.0,69.56,68.8,69.32,110605.0,59.7264,60.2112,59.5533,60.0034,110605.0
2021-02-18 09:35:00,69.36,69.62,69.14,69.19,94993.0,60.0381,60.2631,59.8476,59.8909,94993.0
2021-02-18 09:40:00,69.24,69.5,69.11,69.42,52670.0,59.9342,60.1592,59.8217,60.09,52670.0
2021-02-18 09:45:00,69.44,69.93,69.35,69.84,27337.0,60.1073,60.5314,60.0294,60.4535,27337.0
2021-02-18 09:50:00,69.83,69.92,69.72,69.73,8858.0,60.4449,60.5228,60.3497,60.3583,8858.0
2021-02-18 09:55:00,69.72,69.87,69.71,69.8,5637.0,60.3497,60.4795,60.341,60.4189,5637.0
2021-02-18 10:00:00,69.81,69.87,69.73,69.76,20498.0,60.4276,60.4795,60.3583,60.3843,20498.0
2021-02-18 10:05:00,69.71,69.71,69.48,69.59,13334.0,60.341,60.341,60.1419,60.2371,13334.0
2021-02-18 10:10:00,69.58,69.7,69.57,69.64,5275.0,60.2285,60.3324,60.2198,60.2804,5275.0
2021-02-18 10:15:00,69.62,69.7,69.56,69.64,18610.0,60.2631,60.3324,60.2112,60.2804,18610.0
2021-02-18 10:20:00,69.66,69.66,69.49,69.57,13478.0,60.2977,60.2977,60.1506,60.2198,13478.0
2021-02-18 10:25:00,69.56,69.64,69.47,69.64,9678.0,60.2112,60.2804,60.1333,60.2804,9678.0
2021-02-18 10:30:00,69.63,69.68,69.55,69.63,15104.0,60.2718,60.315,60.2025,60.2718,15104.0
2021-02-18 10:35:00,69.63,69.82,69.61,69.77,21434.0,60.2718,60.4362,60.2545,60.3929,21434.0
2021-02-18 10:40:00,69.74,69.82,69.7,69.7,8112.0,60.367,60.4362,60.3324,60.3324,8112.0
2021-02-18 10:45:00,69.7,69.77,69.62,69.74,14916.0,60.3324,60.3929,60.2631,60.367,14916.0
2021-02-18 10:50:00,69.73,69.73,69.63,69.7,9892.0,60.3583,60.3583,60.2718,60.3324,9892.0
2021-02-18 10:55:00,69.67,69.74,69.6,69.62,10766.0,60.3064,60.367,60.2458,60.2631,10766.0
2021-02-18 11:00:00,69.61,69.68,69.56,69.65,7011.0,60.2545,60.315,60.2112,60.2891,7011.0
2021-02-18 11:05:00,69.67,69.76,69.66,69.67,10659.0,60.3064,60.3843,60.2977,60.3064,10659.0
2021-02-18 11:10:00,69.69,69.75,69.65,69.7,9661.0,60.3237,60.3756,60.2891,60.3324,9661.0
2021-02-18 11:15:00,69.73,69.81,69.7,69.74,7498.0,60.3583,60.4276,60.3324,60.367,7498.0
2021-02-18 11:20:00,69.72,69.75,69.64,69.66,12792.0,60.3497,60.3756,60.2804,60.2977,12792.0
2021-02-18 11:25:00,69.69,69.75,69.65,69.67,6298.0,60.3237,60.3756,60.2891,60.3064,6298.0
2021-02-18 11:30:00,69.68,69.75,69.65,69.66,5486.0,60.315,60.3756,60.2891,60.2977,5486.0
2021-02-18 11:35:00,69.66,69.73,69.66,69.72,4234.0,60.2977,60.3583,60.2977,60.3497,4234.0
2021-02-18 11:40:00,69.71,69.71,69.64,69.65,4315.0,60.341,60.341,60.2804,60.2891,4315.0
2021-02-18 11:45:00,69.65,69.69,69.65,69.68,4110.0,60.2891,60.3237,60.2891,60.315,4110.0
2021-02-18 11:50:00,69.67,69.72,69.66,69.72,3719.0,60.3064,60.3497,60.2977,60.3497,3719.0
2021-02-18 11:55:00,69.71,69.71,69.65,69.7,6696.0,60.341,60.341,60.2891,60.3324,6696.0
2021-02-18 12:00:00,69.68,69.7,69.64,69.66,4693.0,60.315,60.3324,60.2804,60.2977,4693.0
2021-02-18 12:05:00,69.66,69.7,69.64,69.67,7254.0,60.2977,60.3324,60.2804,60.3064,7254.0
2021-02-18 12:10:00,69.68,69.73,69.65,69.72,37820.0,60.315,60.3583,60.2891,60.3497,37820.0
2021-02-18 12:15:00,69.7,69.72,69.65,69.69,8210.0,60.3324,60.3497,60.2891,60.3237,8210.0
2021-02-18 12:20:00,69.68,69.7,69.68,69.69,3593.0,60.315,60.3324,60.315,60.3237,3593.0
2021-02-18 12:25:00,69.69,69.72,69.64,69.64,6983.0,60.3237,60.3497,60.2804,60.2804,6983.0
2021-02-18 12:30:00,69.65,69.7,69.64,69.67,3407.0,60.2891,60.3324,60.2804,60.3064,3407.0
2021-02-18 12:35:00,69.68,69.78,69.68,69.77,7669.0,60.315,60.4016,60.315,60.3929,7669.0
2021-02-18 12:40:00,69.76,69.8,69.74,69.8,4612.0,60.3843,60.4189,60.367,60.4189,4612.0
2021-02-18 12:45:00,69.78,69.83,69.77,69.83,3512.0,60.4016,60.4449,60.3929,60.4449,3512.0
2021-02-18 12:50:00,69.8,69.81,69.7,69.71,7225.0,60.4189,60.4276,60.3324,60.341,7225.0
2021-02-18 12:55:00,69.71,69.76,69.7,69.73,4789.0,60.341,60.3843,60.3324,60.3583,4789.0
2021-02-18 13:00:00,69.73,69.76,69.72,69.73,5208.0,60.3583,60.3843,60.3497,60.3583,5208.0
2021-02-18 13:05:00,69.72,69.81,69.7,69.8,14384.0,60.3497,60.4276,60.3324,60.4189,14384.0
2021-02-18 13:10:00,69.79,69.82,69.74,69.77,4047.0,60.4103,60.4362,60.367,60.3929,4047.0
2021-02-18 13:15:00,69.77,69.86,69.75,69.82,4288.0,60.3929,60.4709,60.3756,60.4362,4288.0
2021-02-18 13:20:00,69.83,69.98,69.8,69.96,8469.0,60.4449,60.5747,60.4189,60.5574,8469.0
2021-02-18 13:25:00,69.97,69.97,69.9,69.9,6253.0,60.5661,60.5661,60.5055,60.5055,6253.0
2021-02-18 13:30:00,69.92,69.93,69.85,69.88,8621.0,60.5228,60.5314,60.4622,60.4882,8621.0
2021-02-18 13:35:00,69.88,69.89,69.8,69.81,7540.0,60.4882,60.4968,60.4189,60.4276,7540.0
2021-02-18 13:40:00,69.82,69.82,69.76,69.79,9297.0,60.4362,60.4362,60.3843,60.4103,9297.0
2021-02-18 13:45:00,69.79,69.81,69.76,69.79,8043.0,60.4103,60.4276,60.3843,60.4103,8043.0
2021-02-18 13:50:00,69.77,69.91,69.73,69.9,9302.0,60.3929,60.5141,60.3583,60.5055,9302.0
2021-02-18 13:55:00,69.9,69.91,69.87,69.89,7497.0,60.5055,60.5141,60.4795,60.4968,7497.0
2021-02-18 14:00:00,69.9,69.91,69.83,69.89,5994.0,60.5055,60.5141,60.4449,60.4968,5994.0
2021-02-18 14:05:00,69.91,69.93,69.86,69.89,6010.0,60.5141,60.5314,60.4709,60.4968,6010.0
2021-02-18 14:10:00,69.95,69.96,69.91,69.93,4848.0,60.5488,60.5574,60.5141,60.5314,4848.0
2021-02-18 14:15:00,69.93,69.95,69.84,69.84,8371.0,60.5314,60.5488,60.4535,60.4535,8371.0
2021-02-18 14:20:00,69.85,69.89,69.8,69.87,10116.0,60.4622,60.4968,60.4189,60.4795,10116.0
2021-02-18 14:25:00,69.85,69.87,69.82,69.84,9991.0,60.4622,60.4795,60.4362,60.4535,9991.0
2021-02-18 14:30:00,69.84,69.88,69.83,69.85,7917.0,60.4535,60.4882,60.4449,60.4622,7917.0
2021-02-18 14:35:00,69.84,69.89,69.83,69.89,8099.0,60.4535,60.4968,60.4449,60.4968,8099.0
2021-02-18 14:40:00,69.88,69.89,69.79,69.79,12479.0,60.4882,60.4968,60.4103,60.4103,12479.0
2021-02-18 14:45:00,69.8,69.83,69.75,69.75,5990.0,60.4189,60.4449,60.3756,60.3756,5990.0
2021-02-18 14:50:00,69.74,69.79,69.71,69.71,10182.0,60.367,60.4103,60.341,60.341,10182.0
2021-02-18 14:55:00,69.71,69.82,69.71,69.79,12011.0,60.341,60.4362,60.341,60.4103,12011.0
2021-02-18 15:00:00,69.76,69.78,69.73,69.77,9521.0,60.3843,60.4016,60.3583,60.3929,9521.0
2021-02-18 15:05:00,69.76,69.81,69.74,69.81,7380.0,60.3843,60.4276,60.367,60.4276,7380.0
2021-02-18 15:10:00,69.8,69.84,69.76,69.76,11104.0,60.4189,60.4535,60.3843,60.3843,11104.0
2021-02-18 15:15:00,69.76,69.76,69.64,69.67,19740.0,60.3843,60.3843,60.2804,60.3064,19740.0
2021-02-18 15:20:00,69.67,69.69,69.63,69.66,22968.0,60.3064,60.3237,60.2718,60.2977,22968.0
2021-02-18 15:25:00,69.67,69.71,69.63,69.65,19152.0,60.3064,60.341,60.2718,60.2891,19152.0
2021-02-18 15:30:00,69.66,69.7,69.63,69.65,23310.0,60.2977,60.3324,60.2718,60.2891,23310.0
2021-02-18 15:35:00,69.65,69.7,69.61,69.65,24687.0,60.2891,60.3324,60.2545,60.2891,24687.0
2021-02-18 15:40:00,69.65,69.69,69.62,69.68,26966.0,60.2891,60.3237,60.2631,60.315,26966.0
2021-02-18 15:45:00,69.69,69.71,69.58,69.59,36741.0,60.3237,60.341,60.2285,60.2371,36741.0
2021-02-18 15:50:00,69.61,69.64,69.54,69.55,38502.0,60.2545,60.2804,60.1939,60.2025,38502.0
2021-02-18 15:55:00,69.54,69.67,69.48,69.65,126617.0,60.1939,60.3064,60.1419,60.2891,126617.0
2021-02-19 09:30:00,69.87,70.0,69.8,69.81,24541.0,60.4795,60.592,60.4189,60.4276,24541.0
2021-02-19 09:35:00,69.83,69.93,69.76,69.92,9493.0,60.4449,60.5314,60.3843,60.5228,9493.0
2021-02-19 09:40:00,69.88,69.94,69.79,69.84,4268.0,60.4882,60.5401,60.4103,60.4535,4268.0
2021-02-19 09:45:00,69.87,69.87,69.72,69.79,2711.0,60.4795,60.4795,60.3497,60.4103,2711.0
2021-02-19 09:50:00,69.79,69.82,69.69,69.77,16379.0,60.4103,60.4362,60.3237,60.3929,16379.0
2021-02-19 09:55:00,69.81,70.14,69.81,70.1,15157.0,60.4276,60.7132,60.4276,60.6786,15157.0
2021-02-19 10:00:00,70.05,70.13,69.95,70.09,14870.0,60.6353,60.7046,60.5488,60.6699,14870.0
2021-02-19 10:05:00,70.06,70.13,70.0,70.06,10470.0,60.644,60.7046,60.592,60.644,10470.0
2021-02-19 10:10:00,70.06,70.1,70.03,70.05,9343.0,60.644,60.6786,60.618,60.6353,9343.0
2021-02-19 10:15:00,70.06,70.07,69.94,69.96,20090.0,60.644,60.6526,60.5401,60.5574,20090.0
2021-02-19 10:20:00,69.95,70.08,69.9,70.07,10062.0,60.5488,60.6613,60.5055,60.6526,10062.0
2021-02-19 10:25:00,70.08,70.09,69.99,70.0,12359.0,60.6613,60.6699,60.5834,60.592,12359.0
2021-02-19 10:30:00,70.01,70.04,69.95,70.03,11999.0,60.6007,60.6267,60.5488,60.618,11999.0
2021-02-19 10:35:00,70.04,70.08,69.97,70.07,11510.0,60.6267,60.6613,60.5661,60.6526,11510.0
2021-02-19 10:40:00,70.08,70.15,70.05,70.15,8059.0,60.6613,60.7219,60.6353,60.7219,8059.0
2021-02-19 10:45:00,70.15,70.17,70.02,70.05,15298.0,60.7219,60.7392,60.6093,60.6353,15298.0
2021-02-19 10:50:00,70.01,70.05,69.87,69.88,7666.0,60.6007,60.6353,60.4795,60.4882,7666.0
2021-02-19 10:55:00,69.87,70.02,69.82,69.99,22580.0,60.4795,60.6093,60.4362,60.5834,22580.0
2021-02-19 11:00:00,69.97,70.0,69.82,69.86,16807.0,60.5661,60.592,60.4362,60.4709,16807.0
2021-02-19 11:05:00,69.87,69.88,69.75,69.79,10082.0,60.4795,60.4882,60.3756,60.4103,10082.0
2021-02-19 11:10:00,69.79,69.87,69.78,69.81,10086.0,60.4103,60.4795,60.4016,60.4276,10086.0
2021-02-19 11:15:00,69.8,69.86,69.77,69.79,13357.0,60.4189,60.4709,60.3929,60.4103,13357.0
2021-02-19 11:20:00,69.8,69.84,69.76,69.84,19131.0,60.4189,60.4535,60.3843,60.4535,19131.0
2021-02-19 11:25:00,69.84,69.84,69.76,69.82,7915.0,60.4535,60.4535,60.3843,60.4362,7915.0
2021-02-19 11:30:00,69.81,69.91,69.81,69.91,9515.0,60.4276,60.5141,60.4276,60.5141,9515.0
2021-02-19 11:35:00,69.91,69.92,69.86,69.87,8186.0,60.5141,60.5228,60.4709,60.4795,8186.0
2021-02-19 11:40:00,69.88,69.89,69.77,69.85,14769.0,60.4882,60.4968,60.3929,60.4622,14769.0
2021-02-19 11:45:00,69.89,69.96,69.89,69.94,7346.0,60.4968,60.5574,60.4968,60.5401,7346.0
2021-02-19 11:50:00,69.95,69.99,69.93,69.96,9274.0,60.5488,60.5834,60.5314,60.5574,9274.0
2021-02-19 11:55:00,69.97,70.01,69.93,69.94,8512.0,60.5661,60.6007,60.5314,60.5401,8512.0
2021-02-19 12:00:00,69.92,69.94,69.89,69.94,3666.0,60.5228,60.5401,60.4968,60.5401,3666.0
2021-02-19 12:05:00,69.94,69.99,69.93,69.96,12379.0,60.5401,60.5834,60.5314,60.5574,12379.0
2021-02-19 12:10:00,69.99,69.99,69.91,69.97,6614.0,60.5834,60.5834,60.5141,60.5661,6614.0
2021-02-19 12:15:00,69.97,69.98,69.94,69.94,3031.0,60.5661,60.5747,60.5401,60.5401,3031.0
2021-02-19 12:20:00,69.95,69.98,69.92,69.98,15082.0,60.5488,60.5747,60.5228,60.5747,15082.0
2021-02-19 12:25:00,69.98,70.2,69.98,70.19,18970.0,60.5747,60.7652,60.5747,60.7565,18970.0
2021-02-19 12:30:00,70.18,70.21,70.08,70.1,12187.0,60.7478,60.7738,60.6613,60.6786,12187.0
2021-02-19 12:35:00,70.12,70.18,70.09,70.17,16182.0,60.6959,60.7478,60.6699,60.7392,16182.0
2021-02-19 12:40:00,70.17,70.17,70.1,70.17,6238.0,60.7392,60.7392,60.6786,60.7392,6238.0
2021-02-19 12:45:00,70.17,70.21,70.14,70.2,13991.0,60.7392,60.7738,60.7132,60.7652,13991.0
2021-02-19 12:50:00,70.2,70.25,70.11,70.12,16581.0,60.7652,60.8084,60.6873,60.6959,16581.0
2021-02-19 12:55:00,70.12,70.2,70.11,70.19,12154.0,60.6959,60.7652,60.6873,60.7565,12154.0
2021-02-19 13:00:00,70.18,70.25,70.11,70.14,11680.0,60.7478,60.8084,60.6873,60.7132,11680.0
2021-02-19 13:05:00,70.14,70.15,70.08,70.08,6472.0,60.7132,60.7219,60.6613,60.6613,6472.0
2021-02-19 13:10:00,70.08,70.15,70.07,70.09,7945.0,60.6613,60.7219,60.6526,60.6699,7945.0
2021-02-19 13:15:00,70.08,70.14,70.08,70.08,7327.0,60.6613,60.7132,60.6613,60.6613,7327.0
2021-02-19 13:20:00,70.06,70.1,70.03,70.09,11402.0,60.644,60.6786,60.618,60.6699,11402.0
2021-02-19 13:25:00,70.09,70.1,69.98,69.99,11812.0,60.6699,60.6786,60.5747,60.5834,11812.0
2021-02-19 13:30:00,69.99,69.99,69.9,69.9,26926.0,60.5834,60.5834,60.5055,60.5055,26926.0
2021-02-19 13:35:00,69.9,69.9,69.78,69.86,11832.0,60.5055,60.5055,60.4016,60.4709,11832.0
2021-02-19 13:40:00,69.85,69.89,69.83,69.89,4152.0,60.4622,60.4968,60.4449,60.4968,4152.0
2021-02-19 13:45:00,69.88,69.91,69.86,69.89,8956.0,60.4882,60.5141,60.4709,60.4968,8956.0
2021-02-19 13:50:00,69.87,69.9,69.79,69.89,9827.0,60.4795,60.5055,60.4103,60.4968,9827.0
2021-02-19 13:55:00,69.88,69.95,69.87,69.92,6435.0,60.4882,60.5488,60.4795,60.5228,6435.0
2021-02-19 14:00:00,69.93,69.97,69.88,69.96,16603.0,60.5314,60.5661,60.4882,60.5574,16603.0
2021-02-19 14:05:00,69.96,69.97,69.88,69.89,9479.0,60.5574,60.5661,60.4882,60.4968,9479.0
2021-02-19 14:10:00,69.91,69.91,69.84,69.87,7564.0,60.5141,60.5141,60.4535,60.4795,7564.0
2021-02-19 14:15:00,69.86,69.97,69.85,69.9,12953.0,60.4709,60.5661,60.4622,60.5055,12953.0
2021-02-19 14:20:00,69.87,69.87,69.68,69.71,20920.0,60.4795,60.4795,60.315,60.341,20920.0
2021-02-19 14:25:00,69.71,69.76,69.67,69.69,19096.0,60.341,60.3843,60.3064,60.3237,19096.0
2021-02-19 14:30:00,69.7,69.8,69.68,69.77,13280.0,60.3324,60.4189,60.315,60.3929,13280.0
2021-02-19 14:35:00,69.76,69.85,69.76,69.78,10031.0,60.3843,60.4622,60.3843,60.4016,10031.0
2021-02-19 14:40:00,69.79,69.79,69.64,69.64,73400.0,60.4103,60.4103,60.2804,60.2804,73400.0
2021-02-19 14:45:00,69.63,69.79,69.52,69.77,46852.0,60.2718,60.4103,60.1765,60.3929,46852.0
2021-02-19 14:50:00,69.78,69.85,69.73,69.85,7279.0,60.4016,60.4622,60.3583,60.4622,7279.0
2021-02-19 14:55:00,69.85,69.91,69.79,69.87,11213.0,60.4622,60.5141,60.4103,60.4795,11213.0
2021-02-19 15:00:00,69.87,69.9,69.84,69.86,7597.0,60.4795,60.5055,60.4535,60.4709,7597.0
2021-02-19 15:05:00,69.86,69.86,69.79,69.86,9009.0,60.4709,60.4709,60.4103,60.4709,9009.0
2021-02-19 15:10:00,69.84,69.91,69.8,69.86,8090.0,60.4535,60.5141,60.4189,60.4709,8090.0
2021-02-19 15:15:00,69.87,69.87,69.78,69.82,11971.0,60.4795,60.4795,60.4016,60.4362,11971.0
2021-02-19 15:20:00,69.8,69.84,69.77,69.84,9356.0,60.4189,60.4535,60.3929,60.4535,9356.0
2021-02-19 15:25:00,69.81,69.84,69.74,69.8,14095.0,60.4276,60.4535,60.367,60.4189,14095.0
2021-02-19 15:30:00,69.8,69.92,69.8,69.85,30770.0,60.4189,60.5228,60.4189,60.4622,30770.0
2021-02-19 15:35:00,69.86,69.9,69.82,69.9,26426.0,60.4709,60.5055,60.4362,60.5055,26426.0
2021-02-19 15:40:00,69.88,69.91,69.75,69.76,21725.0,60.4882,60.5141,60.3756,60.3843,21725.0
2021-02-19 15:45:00,69.75,69.89,69.72,69.81,26466.0,60.3756,60.4968,60.3497,60.4276,26466.0
2021-02-19 15:50:00,69.84,69.87,69.73,69.77,41021.0,60.4535,60.4795,60.3583,60.3929,41021.0
2021-02-19 15:55:00,69.77,69.97,69.77,69.97,120623.0,60.3929,60.5661,60.3929,60.5661,120623.0
2021-02-22 09:30:00,70.21,70.21,69.17,69.29,75966.0,60.7738,60.7738,59.8736,59.9775,75966.0
2021-02-22 09:35:00,69.31,69.66,69.26,69.56,11663.0,59.9948,60.2977,59.9515,60.2112,11663.0
2021-02-22 09:40:00,69.56,69.73,69.5,69.64,21596.0,60.2112,60.3583,60.1592,60.2804,21596.0
2021-02-22 09:45:00,69.65,69.79,69.61,69.71,15141.0,60.2891,60.4103,60.2545,60.341,15141.0
2021-02-22 09:50:00,69.77,69.77,69.53,69.64,18309.0,60.3929,60.3929,60.1852,60.2804,18309.0
2021-02-22 09:55:00,69.66,69.75,69.57,69.57,12511.0,60.2977,60.3756,60.2198,60.2198,12511.0
2021-02-22 10:00:00,69.61,69.82,69.58,69.8,7960.0,60.2545,60.4362,60.2285,60.4189,7960.0
2021-02-22 10:05:00,69.82,69.89,69.74,69.75,13399.0,60.4362,60.4968,60.367,60.3756,13399.0
2021-02-22 10:10:00,69.75,69.85,69.75,69.8,11876.0,60.3756,60.4622,60.3756,60.4189,11876.0
2021-02-22 10:15:00,69.78,69.78,69.55,69.57,30658.0,60.4016,60.4016,60.2025,60.2198,30658.0
2021-02-22 10:20:00,69.58,69.62,69.56,69.59,11179.0,60.2285,60.2631,60.2112,60.2371,11179.0
2021-02-22 10:25:00,69.61,69.68,69.59,69.68,8799.0,60.2545,60.315,60.2371,60.315,8799.0
2021-02-22 10:30:00,69.7,69.73,69.58,69.59,12064.0,60.3324,60.3583,60.2285,60.2371,12064.0
2021-02-22 10:35:00,69.63,69.67,69.52,69.56,10712.0,60.2718,60.3064,60.1765,60.2112,10712.0
2021-02-22 10:40:00,69.55,69.59,69.52,69.54,7258.0,60.2025,60.2371,60.1765,60.1939,7258.0
2021-02-22 10:45:00,69.53,69.55,69.38,69.39,16864.0,60.1852,60.2025,60.0554,60.064,16864.0
2021-02-22 10:50:00,69.39,69.4,69.18,69.21,21529.0,60.064,60.0727,59.8822,59.9082,21529.0
2021-02-22 10:55:00,69.21,69.25,69.1,69.1,38306.0,59.9082,59.9428,59.813,59.813,38306.0
2021-02-22 11:00:00,69.09,69.11,69.03,69.06,21517.0,59.8043,59.8217,59.7524,59.7784,21517.0
2021-02-22 11:05:00,69.06,69.12,69.04,69.05,21007.0,59.7784,59.8303,59.7611,59.7697,21007.0
2021-02-22 11:10:00,69.04,69.18,69.02,69.16,21089.0,59.7611,59.8822,59.7437,59.8649,21089.0
2021-02-22 11:15:00,69.15,69.19,69.04,69.11,25387.0,59.8563,59.8909,59.7611,59.8217,25387.0
2021-02-22 11:20:00,69.11,69.21,69.1,69.17,13941.0,59.8217,59.9082,59.813,59.8736,13941.0
2021-02-22 11:25:00,69.15,69.17,69.08,69.12,14542.0,59.8563,59.8736,59.7957,59.8303,14542.0
2021-02-22 11:30:00,69.12,69.26,69.12,69.22,8344.0,59.8303,59.9515,59.8303,59.9169,8344.0
2021-02-22 11:35:00,69.23,69.35,69.23,69.24,9441.0,59.9255,60.0294,59.9255,59.9342,9441.0
2021-02-22 11:40:00,69.22,69.22,69.12,69.17,10553.0,59.9169,59.9169,59.8303,59.8736,10553.0
2021-02-22 11:45:00,69.16,69.24,69.14,69.2,15877.0,59.8649,59.9342,59.8476,59.8996,15877.0
2021-02-22 11:50:00,69.22,69.25,69.04,69.08,31413.0,59.9169,59.9428,59.7611,59.7957,31413.0
2021-02-22 11:55:00,69.04,69.22,69.04,69.16,9971.0,59.7611,59.9169,59.7611,59.8649,9971.0
2021-02-22 12:00:00,69.15,69.25,69.07,69.25,25235.0,59.8563,59.9428,59.787,59.9428,25235.0
2021-02-22 12:05:00,69.25,69.31,69.14,69.25,16551.0,59.9428,59.9948,59.8476,59.9428,16551.0
2021-02-22 12:10:00,69.25,69.25,69.13,69.22,25169.0,59.9428,59.9428,59.839,59.9169,25169.0
2021-02-22 12:15:00,69.24,69.25,69.08,69.14,27284.0,59.9342,59.9428,59.7957,59.8476,27284.0
2021-02-22 12:20:00,69.15,69.23,69.12,69.16,14100.0,59.8563,59.9255,59.8303,59.8649,14100.0
2021-02-22 12:25:00,69.15,69.21,69.13,69.2,20940.0,59.8563,59.9082,59.839,59.8996,20940.0
2021-02-22 12:30:00,69.22,69.27,69.18,69.25,6647.0,59.9169,59.9601,59.8822,59.9428,6647.0
2021-02-22 12:35:00,69.25,69.4,69.25,69.34,12832.0,59.9428,60.0727,59.9428,60.0207,12832.0
2021-02-22 12:40:00,69.34,69.4,69.33,69.36,15954.0,60.0207,60.0727,60.0121,60.0381,15954.0
2021-02-22 12:45:00,69.37,69.42,69.32,69.32,13966.0,60.0467,60.09,60.0034,60.0034,13966.0
2021-02-22 12:50:00,69.31,69.34,69.3,69.33,10874.0,59.9948,60.0207,59.9861,60.0121,10874.0
2021-02-22 12:55:00,69.33,69.35,69.28,69.32,35432.0,60.0121,60.0294,59.9688,60.0034,35432.0
2021-02-22 13:00:00,69.33,69.34,69.17,69.17,15138.0,60.0121,60.0207,59.8736,59.8736,15138.0
2021-02-22 13:05:00,69.19,69.3,69.19,69.22,30378.0,59.8909,59.9861,59.8909,59.9169,30378.0
2021-02-22 13:10:00,69.22,69.3,69.21,69.21,11088.0,59.9169,59.9861,59.9082,59.9082,11088.0
2021-02-22 13:15:00,69.22,69.27,69.2,69.25,6316.0,59.9169,59.9601,59.8996,59.9428,6316.0
2021-02-22 13:20:00,69.24,69.35,69.24,69.28,13226.0,59.9342,60.0294,59.9342,59.9688,13226.0
2021-02-22 13:25:00,69.28,69.29,69.26,69.27,9008.0,59.9688,59.9775,59.9515,59.9601,9008.0
2021-02-22 13:30:00,69.28,69.36,69.27,69.32,30221.0,59.9688,60.0381,59.9601,60.0034,30221.0
2021-02-22 13:35:00,69.31,69.43,69.31,69.39,19347.0,59.9948,60.0986,59.9948,60.064,19347.0
2021-02-22 13:40:00,69.39,69.4,69.31,69.31,17429.0,60.064,60.0727,59.9948,59.9948,17429.0
2021-02-22 13:45:00,69.31,69.45,69.31,69.43,20674.0,59.9948,60.116,59.9948,60.0986,20674.0
2021-02-22 13:50:00,69.43,69.44,69.37,69.44,23249.0,60.0986,60.1073,60.0467,60.1073,23249.0
2021-02-22 13:55:00,69.44,69.45,69.39,69.43,15043.0,60.1073,60.116,60.064,60.0986,15043.0
2021-02-22 14:00:00,69.44,69.45,69.37,69.37,15033.0,60.1073,60.116,60.0467,60.0467,15033.0
2021-02-22 14:05:00,69.39,69.42,69.35,69.37,9664.0,60.064,60.09,60.0294,60.0467,9664.0
2021-02-22 14:10:00,69.35,69.4,69.3,69.39,29986.0,60.0294,60.0727,59.9861,60.064,29986.0
2021-02-22 14:15:00,69.38,69.43,69.36,69.37,19541.0,60.0554,60.0986,60.0381,60.0467,19541.0
2021-02-22 14:20:00,69.37,69.42,69.33,69.42,34675.0,60.0467,60.09,60.0121,60.09,34675.0
2021-02-22 14:25:00,69.43,69.48,69.42,69.45,29739.0,60.0986,60.1419,60.09,60.116,29739.0
2021-02-22 14:30:00,69.44,69.44,69.36,69.38,7558.0,60.1073,60.1073,60.0381,60.0554,7558.0
2021-02-22 14:35:00,69.36,69.37,69.26,69.37,38917.0,60.0381,60.0467,59.9515,60.0467,38917.0
2021-02-22 14:40:00,69.36,69.37,69.29,69.29,9017.0,60.0381,60.0467,59.9775,59.9775,9017.0
2021-02-22 14:45:00,69.31,69.34,69.3,69.33,6218.0,59.9948,60.0207,59.9861,60.0121,6218.0
2021-02-22 14:50:00,69.34,69.35,69.29,69.3,19004.0,60.0207,60.0294,59.9775,59.9861,19004.0
2021-02-22 14:55:00,69.29,69.34,69.28,69.3,9916.0,59.9775,60.0207,59.9688,59.9861,9916.0
2021-02-22 15:00:00,69.28,69.3,69.23,69.28,21462.0,59.9688,59.9861,59.9255,59.9688,21462.0
2021-02-22 15:05:00,69.29,69.44,69.28,69.43,135047.0,59.9775,60.1073,59.9688,60.0986,135047.0
2021-02-22 15:10:00,69.44,69.53,69.41,69.47,17868.0,60.1073,60.1852,60.0813,60.1333,17868.0
2021-02-22 15:15:00,69.49,69.63,69.47,69.62,19286.0,60.1506,60.2718,60.1333,60.2631,19286.0
2021-02-22 15:20:00,69.61,69.66,69.51,69.53,27319.0,60.2545,60.2977,60.1679,60.1852,27319.0
2021-02-22 15:25:00,69.53,69.54,69.33,69.36,29139.0,60.1852,60.1939,60.0121,60.0381,29139.0
2021-02-22 15:30:00,69.36,69.42,69.32,69.42,61302.0,60.0381,60.09,60.0034,60.09,61302.0
2021-02-22 15:35:00,69.42,69.47,69.4,69.4,17183.0,60.09,60.1333,60.0727,60.0727,17183.0
2021-02-22 15:40:00,69.41,69.44,69.33,69.42,24745.0,60.0813,60.1073,60.0121,60.09,24745.0
2021-02-22 15:45:00,69.43,69.56,69.41,69.49,49202.0,60.0986,60.2112,60.0813,60.1506,49202.0
2021-02-22 15:50:00,69.51,69.54,69.41,69.42,40700.0,60.1679,60.1939,60.0813,60.09,40700.0
2021-02-22 15:55:00,69.43,69.52,69.37,69.51,82593.0,60.0986,60.1765,60.0467,60.1679,82593.0
2021-02-23 09:30:00,69.34,69.49,69.12,69.26,72874.0,60.0207,60.1506,59.8303,59.9515,72874.0
2021-02-23 09:35:00,69.2,69.26,68.87,68.92,37120.0,59.8996,59.9515,59.6139,59.6572,37120.0
2021-02-23 09:40:00,68.86,68.86,68.24,68.27,48429.0,59.6053,59.6053,59.0686,59.0945,48429.0
2021-02-23 09:45:00,68.2,68.49,68.12,68.3,28339.0,59.034,59.285,58.9647,59.1205,28339.0
2021-02-23 09:50:00,68.25,68.55,68.08,68.48,30808.0,59.0772,59.3369,58.9301,59.2763,30808.0
2021-02-23 09:55:00,68.48,68.67,68.45,68.52,31626.0,59.2763,59.4408,59.2504,59.3109,31626.0
2021-02-23 10:00:00,68.55,68.87,68.43,68.77,42268.0,59.3369,59.6139,59.233,59.5273,42268.0
2021-02-23 10:05:00,68.77,68.87,68.53,68.87,25253.0,59.5273,59.6139,59.3196,59.6139,25253.0
2021-02-23 10:10:00,68.87,68.97,68.81,68.85,20314.0,59.6139,59.7005,59.562,59.5966,20314.0
2021-02-23 10:15:00,68.83,68.83,68.54,68.57,27728.0,59.5793,59.5793,59.3283,59.3542,27728.0
2021-02-23 10:20:00,68.58,68.82,68.46,68.8,14561.0,59.3629,59.5706,59.259,59.5533,14561.0
2021-02-23 10:25:00,68.81,68.94,68.76,68.94,29332.0,59.562,59.6745,59.5187,59.6745,29332.0
2021-02-23 10:30:00,68.92,68.93,68.75,68.84,13050.0,59.6572,59.6658,59.51,59.5879,13050.0
2021-02-23 10:35:00,68.83,68.85,68.43,68.55,32938.0,59.5793,59.5966,59.233,59.3369,32938.0
2021-02-23 10:40:00,68.58,68.77,68.47,68.72,19970.0,59.3629,59.5273,59.2677,59.4841,19970.0
2021-02-23 10:45:00,68.7,68.95,68.64,68.92,79470.0,59.4668,59.6832,59.4148,59.6572,79470.0
2021-02-23 10:50:00,68.93,69.11,68.85,69.09,90990.0,59.6658,59.8217,59.5966,59.8043,90990.0
2021-02-23 10:55:00,69.13,69.22,68.85,68.92,26327.0,59.839,59.9169,59.5966,59.6572,26327.0
2021-02-23 11:00:00,68.94,69.05,68.87,69.05,14646.0,59.6745,59.7697,59.6139,59.7697,14646.0
2021-02-23 11:05:00,69.05,69.06,68.93,69.04,21347.0,59.7697,59.7784,59.6658,59.7611,21347.0
2021-02-23 11:10:00,69.04,69.13,68.99,69.08,15424.0,59.7611,59.839,59.7178,59.7957,15424.0
2021-02-23 11:15:00,69.09,69.1,68.93,68.98,17698.0,59.8043,59.813,59.6658,59.7091,17698.0
2021-02-23 11:20:00,68.98,69.01,68.86,68.94,13927.0,59.7091,59.7351,59.6053,59.6745,13927.0
2021-02-23 11:25:00,68.95,68.99,68.86,68.99,11508.0,59.6832,59.7178,59.6053,59.7178,11508.0
2021-02-23 11:30:00,69.0,69.0,68.86,68.98,43349.0,59.7264,59.7264,59.6053,59.7091,43349.0
2021-02-23 11:35:00,68.97,68.99,68.82,68.86,23696.0,59.7005,59.7178,59.5706,59.6053,23696.0
2021-02-23 11:40:00,68.9,68.9,68.79,68.79,7214.0,59.6399,59.6399,59.5447,59.5447,7214.0
2021-02-23 11:45:00,68.78,68.9,68.78,68.82,9935.0,59.536,59.6399,59.536,59.5706,9935.0
2021-02-23 11:50:00,68.81,68.91,68.81,68.88,8417.0,59.562,59.6485,59.562,59.6226,8417.0
2021-02-23 11:55:00,68.88,68.92,68.83,68.88,10940.0,59.6226,59.6572,59.5793,59.6226,10940.0
2021-02-23 12:00:00,68.87,68.87,68.76,68.8,7829.0,59.6139,59.6139,59.5187,59.5533,7829.0
2021-02-23 12:05:00,68.82,68.84,68.74,68.75,4190.0,59.5706,59.5879,59.5014,59.51,4190.0
2021-02-23 12:10:00,68.75,68.86,68.75,68.77,7077.0,59.51,59.6053,59.51,59.5273,7077.0
2021-02-23 12:15:00,68.75,68.91,68.69,68.84,14338.0,59.51,59.6485,59.4581,59.5879,14338.0
2021-02-23 12:20:00,68.81,68.85,68.75,68.83,5078.0,59.562,59.5966,59.51,59.5793,5078.0
2021-02-23 12:25:00,68.82,68.86,68.79,68.81,17272.0,59.5706,59.6053,59.5447,59.562,17272.0
2021-02-23 12:30:00,68.8,68.8,68.74,68.79,33385.0,59.5533,59.5533,59.5014,59.5447,33385.0
2021-02-23 12:35:00,68.77,68.79,68.64,68.7,78543.0,59.5273,59.5447,59.4148,59.4668,78543.0
2021-02-23 12:40:00,68.69,68.69,68.55,68.58,11894.0,59.4581,59.4581,59.3369,59.3629,11894.0
2021-02-23 12:45:00,68.6,68.66,68.59,68.62,9871.0,59.3802,59.4321,59.3715,59.3975,9871.0
2021-02-23 12:50:00,68.6,68.73,68.53,68.69,17465.0,59.3802,59.4927,59.3196,59.4581,17465.0
2021-02-23 12:55:00,68.69,68.73,68.56,68.62,32642.0,59.4581,59.4927,59.3456,59.3975,32642.0
2021-02-23 13:00:00,68.62,68.62,68.48,68.6,70534.0,59.3975,59.3975,59.2763,59.3802,70534.0
2021-02-23 13:05:00,68.59,68.65,68.57,68.61,11494.0,59.3715,59.4235,59.3542,59.3889,11494.0
2021-02-23 13:10:00,68.63,68.7,68.62,68.68,7409.0,59.4062,59.4668,59.3975,59.4494,7409.0
2021-02-23 13:15:00,68.65,68.84,68.64,68.81,5965.0,59.4235,59.5879,59.4148,59.562,5965.0
2021-02-23 13:20:00,68.84,68.93,68.8,68.9,10439.0,59.5879,59.6658,59.5533,59.6399,10439.0
2021-02-23 13:25:00,68.89,68.96,68.87,68.89,19749.0,59.6312,59.6918,59.6139,59.6312,19749.0
2021-02-23 13:30:00,68.89,68.92,68.84,68.85,24727.0,59.6312,59.6572,59.5879,59.5966,24727.0
2021-02-23 13:35:00,68.87,68.9,68.82,68.87,7006.0,59.6139,59.6399,59.5706,59.6139,7006.0
2021-02-23 13:40:00,68.86,68.87,68.7,68.75,9254.0,59.6053,59.6139,59.4668,59.51,9254.0
2021-02-23 13:45:00,68.74,68.79,68.66,68.71,8318.0,59.5014,59.5447,59.4321,59.4754,8318.0
2021-02-23 13:50:00,68.7,68.74,68.64,68.7,10591.0,59.4668,59.5014,59.4148,59.4668,10591.0
2021-02-23 13:55:00,68.7,68.8,68.66,68.75,21203.0,59.4668,59.5533,59.4321,59.51,21203.0
2021-02-23 14:00:00,68.75,68.79,68.7,68.72,8600.0,59.51,59.5447,59.4668,59.4841,8600.0
2021-02-23 14:05:00,68.74,68.78,68.72,68.76,9047.0,59.5014,59.536,59.4841,59.5187,9047.0
2021-02-23 14:10:00,68.76,68.79,68.73,68.76,11472.0,59.5187,59.5447,59.4927,59.5187,11472.0
2021-02-23 14:15:00,68.75,68.83,68.73,68.82,8983.0,59.51,59.5793,59.4927,59.5706,8983.0
2021-02-23 14:20:00,68.83,68.87,68.79,68.85,11931.0,59.5793,59.6139,59.5447,59.5966,11931.0
2021-02-23 14:25:00,68.84,68.87,68.76,68.8,10941.0,59.5879,59.6139,59.5187,59.5533,10941.0
2021-02-23 14:30:00,68.78,68.87,68.69,68.7,10445.0,59.536,59.6139,59.4581,59.4668,10445.0
2021-02-23 14:35:00,68.69,68.77,68.65,68.67,14733.0,59.4581,59.5273,59.4235,59.4408,14733.0
2021-02-23 14:40:00,68.68,68.81,68.68,68.79,12362.0,59.4494,59.562,59.4494,59.5447,12362.0
2021-02-23 14:45:00,68.78,68.85,68.77,68.81,7895.0,59.536,59.5966,59.5273,59.562,7895.0
2021-02-23 14:50:00,68.82,68.95,68.8,68.93,10278.0,59.5706,59.6832,59.5533,59.6658,10278.0
2021-02-23 14:55:00,68.9,68.94,68.85,68.93,7724.0,59.6399,59.6745,59.5966,59.6658,7724.0
2021-02-23 15:00:00,68.92,68.95,68.85,68.9,10902.0,59.6572,59.6832,59.5966,59.6399,10902.0
2021-02-23 15:05:00,68.91,68.94,68.88,68.91,22758.0,59.6485,59.6745,59.6226,59.6485,22758.0
2021-02-23 15:10:00,68.9,69.0,68.84,68.92,16640.0,59.6399,59.7264,59.5879,59.6572,16640.0
2021-02-23 15:15:00,68.92,69.03,68.91,69.03,11395.0,59.6572,59.7524,59.6485,59.7524,11395.0
2021-02-23 15:20:00,69.03,69.1,69.02,69.07,18136.0,59.7524,59.813,59.7437,59.787,18136.0
2021-02-23 15:25:00,69.06,69.17,69.05,69.15,17825.0,59.7784,59.8736,59.7697,59.8563,17825.0
2021-02-23 15:30:00,69.16,69.19,69.09,69.09,10871.0,59.8649,59.8909,59.8043,59.8043,10871.0
2021-02-23 15:35:00,69.11,69.27,69.11,69.26,15919.0,59.8217,59.9601,59.8217,59.9515,15919.0
2021-02-23 15:40:00,69.25,69.33,69.21,69.22,22495.0,59.9428,60.0121,59.9082,59.9169,22495.0
2021-02-23 15:45:00,69.23,69.28,69.16,69.16,23698.0,59.9255,59.9688,59.8649,59.8649,23698.0
2021-02-23 15:50:00,69.17,69.23,69.14,69.22,27583.0,59.8736,59.9255,59.8476,59.9169,27583.0
2021-02-23 15:55:00,69.21,69.32,69.13,69.3,109339.0,59.9082,60.0034,59.839,59.9861,109339.0
2021-02-24 09:30:00,69.54,69.65,69.2,69.25,81690.0,60.1939,60.2891,59.8996,59.9428,81690.0
2021-02-24 09:35:00,69.2,69.4,68.78,69.12,39800.0,59.8996,60.0727,59.536,59.8303,39800.0
2021-02-24 09:40:00,69.15,69.46,69.11,69.24,17199.0,59.8563,60.1246,59.8217,59.9342,17199.0
2021-02-24 09:45:00,69.21,69.33,69.07,69.23,28064.0,59.9082,60.0121,59.787,59.9255,28064.0
2021-02-24 09:50:00,69.16,69.17,68.87,69.09,44991.0,59.8649,59.8736,59.6139,59.8043,44991.0
2021-02-24 09:55:00,69.1,69.27,69.06,69.12,10829.0,59.813,59.9601,59.7784,59.8303,10829.0
2021-02-24 10:00:00,69.13,69.26,68.87,68.92,13004.0,59.839,59.9515,59.6139,59.6572,13004.0
2021-02-24 10:05:00,68.92,68.93,68.78,68.82,8660.0,59.6572,59.6658,59.536,59.5706,8660.0
2021-02-24 10:10:00,68.83,68.96,68.82,68.82,9874.0,59.5793,59.6918,59.5706,59.5706,9874.0
2021-02-24 10:15:00,68.88,69.09,68.85,69.06,12066.0,59.6226,59.8043,59.5966,59.7784,12066.0
2021-02-24 10:20:00,69.03,69.04,68.88,68.99,13102.0,59.7524,59.7611,59.6226,59.7178,13102.0
2021-02-24 10:25:00,68.99,69.01,68.82,68.85,11615.0,59.7178,59.7351,59.5706,59.5966,11615.0
2021-02-24 10:30:00,68.86,69.06,68.78,69.03,11851.0,59.6053,59.7784,59.536,59.7524,11851.0
2021-02-24 10:35:00,69.02,69.04,68.8,68.9,14743.0,59.7437,59.7611,59.5533,59.6399,14743.0
2021-02-24 10:40:00,68.88,69.03,68.86,68.98,9038.0,59.6226,59.7524,59.6053,59.7091,9038.0
2021-02-24 10:45:00,68.98,69.0,68.88,68.94,13876.0,59.7091,59.7264,59.6226,59.6745,13876.0
2021-02-24 10:50:00,68.94,69.03,68.94,68.98,24220.0,59.6745,59.7524,59.6745,59.7091,24220.0
2021-02-24 10:55:00,68.99,69.21,68.98,69.11,11159.0,59.7178,59.9082,59.7091,59.8217,11159.0
2021-02-24 11:00:00,69.13,69.16,69.09,69.16,9725.0,59.839,59.8649,59.8043,59.8649,9725.0
2021-02-24 11:05:00,69.2,69.22,69.1,69.12,13357.0,59.8996,59.9169,59.813,59.8303,13357.0
2021-02-24 11:10:00,69.14,69.14,69.05,69.13,5700.0,59.8476,59.8476,59.7697,59.839,5700.0
2021-02-24 11:15:00,69.17,69.22,69.14,69.2,9791.0,59.8736,59.9169,59.8476,59.8996,9791.0
2021-02-24 11:20:00,69.22,69.29,69.18,69.28,10608.0,59.9169,59.9775,59.8822,59.9688,10608.0
2021-02-24 11:25:00,69.27,69.33,69.23,69.27,12266.0,59.9601,60.0121,59.9255,59.9601,12266.0
2021-02-24 11:30:00,69.3,69.31,69.23,69.29,10172.0,59.9861,59.9948,59.9255,59.9775,10172.0
2021-02-24 11:35:00,69.3,69.34,69.21,69.22,14133.0,59.9861,60.0207,59.9082,59.9169,14133.0
2021-02-24 11:40:00,69.2,69.2,69.04,69.06,11504.0,59.8996,59.8996,59.7611,59.7784,11504.0
2021-02-24 11:45:00,69.08,69.17,69.04,69.16,9631.0,59.7957,59.8736,59.7611,59.8649,9631.0
2021-02-24 11:50:00,69.17,69.25,69.17,69.17,7948.0,59.8736,59.9428,59.8736,59.8736,7948.0
2021-02-24 11:55:00,69.18,69.31,69.18,69.26,6307.0,59.8822,59.9948,59.8822,59.9515,6307.0
2021-02-24 12:00:00,69.26,69.35,69.26,69.34,9889.0,59.9515,60.0294,59.9515,60.0207,9889.0
2021-02-24 12:05:00,69.32,69.35,69.25,69.27,7740.0,60.0034,60.0294,59.9428,59.9601,7740.0
2021-02-24 12:10:00,69.28,69.33,69.27,69.32,7989.0,59.9688,60.0121,59.9601,60.0034,7989.0
2021-02-24 12:15:00,69.32,69.34,69.28,69.31,9986.0,60.0034,60.0207,59.9688,59.9948,9986.0
2021-02-24 12:20:00,69.31,69.35,69.28,69.35,11709.0,59.9948,60.0294,59.9688,60.0294,11709.0
2021-02-24 12:25:00,69.34,69.42,69.33,69.39,13216.0,60.0207,60.09,60.0121,60.064,13216.0
2021-02-24 12:30:00,69.4,69.47,69.4,69.45,5997.0,60.0727,60.1333,60.0727,60.116,5997.0
2021-02-24 12:35:00,69.44,69.46,69.43,69.45,8170.0,60.1073,60.1246,60.0986,60.116,8170.0
2021-02-24 12:40:00,69.44,69.46,69.35,69.36,7689.0,60.1073,60.1246,60.0294,60.0381,7689.0
2021-02-24 12:45:00,69.36,69.41,69.35,69.37,5934.0,60.0381,60.0813,60.0294,60.0467,5934.0
2021-02-24 12:50:00,69.35,69.43,69.35,69.36,8844.0,60.0294,60.0986,60.0294,60.0381,8844.0
2021-02-24 12:55:00,69.37,69.43,69.34,69.34,7021.0,60.0467,60.0986,60.0207,60.0207,7021.0
2021-02-24 13:00:00,69.34,69.37,69.32,69.37,7812.0,60.0207,60.0467,60.0034,60.0467,7812.0
2021-02-24 13:05:00,69.35,69.47,69.31,69.46,34561.0,60.0294,60.1333,59.9948,60.1246,34561.0
2021-02-24 13:10:00,69.45,69.48,69.42,69.47,10916.0,60.116,60.1419,60.09,60.1333,10916.0
2021-02-24 13:15:00,69.47,69.48,69.39,69.42,10240.0,60.1333,60.1419,60.064,60.09,10240.0
2021-02-24 13:20:00,69.44,69.47,69.4,69.44,10052.0,60.1073,60.1333,60.0727,60.1073,10052.0
2021-02-24 13:25:00,69.45,69.48,69.32,69.34,38102.0,60.116,60.1419,60.0034,60.0207,38102.0
2021-02-24 13:30:00,69.35,69.43,69.33,69.42,13012.0,60.0294,60.0986,60.0121,60.09,13012.0
2021-02-24 13:35:00,69.42,69.43,69.37,69.39,9448.0,60.09,60.0986,60.0467,60.064,9448.0
2021-02-24 13:40:00,69.37,69.43,69.35,69.37,13559.0,60.0467,60.0986,60.0294,60.0467,13559.0
2021-02-24 13:45:00,69.35,69.39,69.31,69.38,9834.0,60.0294,60.064,59.9948,60.0554,9834.0
2021-02-24 13:50:00,69.38,69.43,69.38,69.42,15643.0,60.0554,60.0986,60.0554,60.09,15643.0
2021-02-24 13:55:00,69.43,69.5,69.41,69.42,18814.0,60.0986,60.1592,60.0813,60.09,18814.0
2021-02-24 14:00:00,69.43,69.49,69.43,69.46,13211.0,60.0986,60.1506,60.0986,60.1246,13211.0
2021-02-24 14:05:00,69.48,69.61,69.46,69.61,10902.0,60.1419,60.2545,60.1246,60.2545,10902.0
2021-02-24 14:10:00,69.61,69.61,69.47,69.53,24623.0,60.2545,60.2545,60.1333,60.1852,24623.0
2021-02-24 14:15:00,69.55,69.65,69.54,69.61,29684.0,60.2025,60.2891,60.1939,60.2545,29684.0
2021-02-24 14:20:00,69.63,69.67,69.61,69.66,14917.0,60.2718,60.3064,60.2545,60.2977,14917.0
2021-02-24 14:25:00,69.67,69.87,69.67,69.85,19438.0,60.3064,60.4795,60.3064,60.4622,19438.0
2021-02-24 14:30:00,69.85,69.98,69.85,69.98,20453.0,60.4622,60.5747,60.4622,60.5747,20453.0
2021-02-24 14:35:00,69.98,69.99,69.83,69.85,17873.0,60.5747,60.5834,60.4449,60.4622,17873.0
2021-02-24 14:40:00,69.85,69.97,69.83,69.96,17493.0,60.4622,60.5661,60.4449,60.5574,17493.0
2021-02-24 14:45:00,69.98,70.01,69.91,69.91,34005.0,60.5747,60.6007,60.5141,60.5141,34005.0
2021-02-24 14:50:00,69.91,69.93,69.7,69.77,31611.0,60.5141,60.5314,60.3324,60.3929,31611.0
2021-02-24 14:55:00,69.78,69.88,69.76,69.83,12804.0,60.4016,60.4882,60.3843,60.4449,12804.0
2021-02-24 15:00:00,69.83,69.91,69.81,69.88,25665.0,60.4449,60.5141,60.4276,60.4882,25665.0
2021-02-24 15:05:00,69.89,69.98,69.87,69.98,24462.0,60.4968,60.5747,60.4795,60.5747,24462.0
2021-02-24 15:10:00,69.98,69.98,69.9,69.93,18845.0,60.5747,60.5747,60.5055,60.5314,18845.0
2021-02-24 15:15:00,69.93,69.97,69.77,69.77,16759.0,60.5314,60.5661,60.3929,60.3929,16759.0
2021-02-24 15:20:00,69.77,69.83,69.73,69.73,17005.0,60.3929,60.4449,60.3583,60.3583,17005.0
2021-02-24 15:25:00,69.73,69.85,69.69,69.84,21187.0,60.3583,60.4622,60.3237,60.4535,21187.0
2021-02-24 15:30:00,69.84,69.89,69.82,69.88,18849.0,60.4535,60.4968,60.4362,60.4882,18849.0
2021-02-24 15:35:00,69.89,69.95,69.85,69.92,25607.0,60.4968,60.5488,60.4622,60.5228,25607.0
2021-02-24 15:40:00,69.9,69.9,69.79,69.84,30227.0,60.5055,60.5055,60.4103,60.4535,30227.0
2021-02-24 15:45:00,69.84,69.88,69.8,69.82,43423.0,60.4535,60.4882,60.4189,60.4362,43423.0
2021-02-24 15:50:00,69.82,69.94,69.79,69.94,55516.0,60.4362,60.5401,60.4103,60.5401,55516.0
2021-02-24 15:55:00,69.95,70.13,69.89,69.89,191066.0,60.5488,60.7046,60.4968,60.4968,191066.0
2021-02-25 09:30:00,69.89,70.11,69.59,69.85,53827.0,60.4968,60.6873,60.2371,60.4622,53827.0
2021-02-25 09:35:00,69.83,70.08,69.8,69.94,15300.0,60.4449,60.6613,60.4189,60.5401,15300.0
2021-02-25 09:40:00,69.95,69.97,69.75,69.96,12771.0,60.5488,60.5661,60.3756,60.5574,12771.0
2021-02-25 09:45:00,69.96,70.08,69.73,69.86,59228.0,60.5574,60.6613,60.3583,60.4709,59228.0
2021-02-25 09:50:00,69.85,69.94,69.68,69.75,32567.0,60.4622,60.5401,60.315,60.3756,32567.0
2021-02-25 09:55:00,69.76,69.89,69.73,69.75,21345.0,60.3843,60.4968,60.3583,60.3756,21345.0
2021-02-25 10:00:00,69.75,69.75,69.59,69.62,32956.0,60.3756,60.3756,60.2371,60.2631,32956.0
2021-02-25 10:05:00,69.6,69.6,69.34,69.46,25623.0,60.2458,60.2458,60.0207,60.1246,25623.0
2021-02-25 10:10:00,69.46,69.58,69.4,69.56,24624.0,60.1246,60.2285,60.0727,60.2112,24624.0
2021-02-25 10:15:00,69.57,69.58,69.44,69.48,15754.0,60.2198,60.2285,60.1073,60.1419,15754.0
2021-02-25 10:20:00,69.48,69.66,69.47,69.51,21376.0,60.1419,60.2977,60.1333,60.1679,21376.0
2021-02-25 10:25:00,69.49,69.49,69.35,69.38,14909.0,60.1506,60.1506,60.0294,60.0554,14909.0
2021-02-25 10:30:00,69.37,69.4,69.24,69.26,30702.0,60.0467,60.0727,59.9342,59.9515,30702.0
2021-02-25 10:35:00,69.24,69.27,69.1,69.23,33335.0,59.9342,59.9601,59.813,59.9255,33335.0
2021-02-25 10:40:00,69.22,69.42,69.21,69.34,17039.0,59.9169,60.09,59.9082,60.0207,17039.0
2021-02-25 10:45:00,69.33,69.37,69.25,69.36,14979.0,60.0121,60.0467,59.9428,60.0381,14979.0
2021-02-25 10:50:00,69.32,69.41,69.24,69.41,12739.0,60.0034,60.0813,59.9342,60.0813,12739.0
2021-02-25 10:55:00,69.4,69.62,69.38,69.58,11010.0,60.0727,60.2631,60.0554,60.2285,11010.0
2021-02-25 11:00:00,69.58,69.72,69.57,69.63,19661.0,60.2285,60.3497,60.2198,60.2718,19661.0
2021-02-25 11:05:00,69.62,69.62,69.46,69.55,10882.0,60.2631,60.2631,60.1246,60.2025,10882.0
2021-02-25 11:10:00,69.57,69.57,69.47,69.53,10625.0,60.2198,60.2198,60.1333,60.1852,10625.0
2021-02-25 11:15:00,69.53,69.65,69.48,69.63,19710.0,60.1852,60.2891,60.1419,60.2718,19710.0
2021-02-25 11:20:00,69.64,69.69,69.53,69.58,29551.0,60.2804,60.3237,60.1852,60.2285,29551.0
2021-02-25 11:25:00,69.58,69.62,69.47,69.47,19586.0,60.2285,60.2631,60.1333,60.1333,19586.0
2021-02-25 11:30:00,69.47,69.56,69.46,69.54,8287.0,60.1333,60.2112,60.1246,60.1939,8287.0
2021-02-25 11:35:00,69.55,69.58,69.4,69.44,10105.0,60.2025,60.2285,60.0727,60.1073,10105.0
2021-02-25 11:40:00,69.45,69.46,69.35,69.38,14653.0,60.116,60.1246,60.0294,60.0554,14653.0
2021-02-25 11:45:00,69.37,69.37,69.26,69.28,12390.0,60.0467,60.0467,59.9515,59.9688,12390.0
2021-02-25 11:50:00,69.28,69.33,69.19,69.31,13481.0,59.9688,60.0121,59.8909,59.9948,13481.0
2021-02-25 11:55:00,69.34,69.35,69.25,69.28,9501.0,60.0207,60.0294,59.9428,59.9688,9501.0
2021-02-25 12:00:00,69.26,69.3,69.18,69.27,16799.0,59.9515,59.9861,59.8822,59.9601,16799.0
2021-02-25 12:05:00,69.27,69.27,69.18,69.21,28777.0,59.9601,59.9601,59.8822,59.9082,28777.0
2021-02-25 12:10:00,69.21,69.22,69.05,69.18,20871.0,59.9082,59.9169,59.7697,59.8822,20871.0
2021-02-25 12:15:00,69.16,69.24,69.08,69.08,6821.0,59.8649,59.9342,59.7957,59.7957,6821.0
2021-02-25 12:20:00,69.09,69.11,68.99,69.06,16982.0,59.8043,59.8217,59.7178,59.7784,16982.0
2021-02-25 12:25:00,69.02,69.02,68.89,68.94,17304.0,59.7437,59.7437,59.6312,59.6745,17304.0
2021-02-25 12:30:00,68.93,68.95,68.76,68.79,12442.0,59.6658,59.6832,59.5187,59.5447,12442.0
2021-02-25 12:35:00,68.8,68.97,68.75,68.97,17175.0,59.5533,59.7005,59.51,59.7005,17175.0
2021-02-25 12:40:00,68.93,68.93,68.84,68.86,11224.0,59.6658,59.6658,59.5879,59.6053,11224.0
2021-02-25 12:45:00,68.87,68.96,68.79,68.86,18003.0,59.6139,59.6918,59.5447,59.6053,18003.0
2021-02-25 12:50:00,68.82,68.82,68.54,68.54,18192.0,59.5706,59.5706,59.3283,59.3283,18192.0
2021-02-25 12:55:00,68.54,68.61,68.39,68.4,20398.0,59.3283,59.3889,59.1984,59.2071,20398.0
2021-02-25 13:00:00,68.41,68.5,68.26,68.36,18278.0,59.2157,59.2936,59.0859,59.1725,18278.0
2021-02-25 13:05:00,68.4,68.57,68.31,68.55,11207.0,59.2071,59.3542,59.1292,59.3369,11207.0
2021-02-25 13:10:00,68.58,68.64,68.47,68.64,14875.0,59.3629,59.4148,59.2677,59.4148,14875.0
2021-02-25 13:15:00,68.64,68.67,68.55,68.66,15031.0,59.4148,59.4408,59.3369,59.4321,15031.0
2021-02-25 13:20:00,68.67,68.78,68.61,68.67,15220.0,59.4408,59.536,59.3889,59.4408,15220.0
2021-02-25 13:25:00,68.68,68.77,68.56,68.73,15250.0,59.4494,59.5273,59.3456,59.4927,15250.0
2021-02-25 13:30:00,68.69,68.73,68.57,68.63,12156.0,59.4581,59.4927,59.3542,59.4062,12156.0
2021-02-25 13:35:00,68.64,68.69,68.51,68.69,21423.0,59.4148,59.4581,59.3023,59.4581,21423.0
2021-02-25 13:40:00,68.71,68.77,68.57,68.77,17499.0,59.4754,59.5273,59.3542,59.5273,17499.0
2021-02-25 13:45:00,68.75,68.77,68.68,68.72,12788.0,59.51,59.5273,59.4494,59.4841,12788.0
2021-02-25 13:50:00,68.7,68.7,68.5,68.52,13163.0,59.4668,59.4668,59.2936,59.3109,13163.0
2021-02-25 13:55:00,68.5,68.6,68.46,68.59,13218.0,59.2936,59.3802,59.259,59.3715,13218.0
2021-02-25 14:00:00,68.58,68.58,68.42,68.55,25841.0,59.3629,59.3629,59.2244,59.3369,25841.0
2021-02-25 14:05:00,68.55,68.73,68.52,68.73,9591.0,59.3369,59.4927,59.3109,59.4927,9591.0
2021-02-25 14:10:00,68.71,68.8,68.66,68.66,10060.0,59.4754,59.5533,59.4321,59.4321,10060.0
2021-02-25 14:15:00,68.69,68.89,68.69,68.89,16713.0,59.4581,59.6312,59.4581,59.6312,16713.0
2021-02-25 14:20:00,68.86,68.92,68.83,68.91,9113.0,59.6053,59.6572,59.5793,59.6485,9113.0
2021-02-25 14:25:00,68.9,68.92,68.85,68.87,11253.0,59.6399,59.6572,59.5966,59.6139,11253.0
2021-02-25 14:30:00,68.86,68.91,68.82,68.86,15177.0,59.6053,59.6485,59.5706,59.6053,15177.0
2021-02-25 14:35:00,68.87,68.88,68.74,68.74,13537.0,59.6139,59.6226,59.5014,59.5014,13537.0
2021-02-25 14:40:00,68.75,68.91,68.72,68.87,14567.0,59.51,59.6485,59.4841,59.6139,14567.0
2021-02-25 14:45:00,68.89,68.95,68.82,68.84,9219.0,59.6312,59.6832,59.5706,59.5879,9219.0
2021-02-25 14:50:00,68.85,68.89,68.74,68.74,9679.0,59.5966,59.6312,59.5014,59.5014,9679.0
2021-02-25 14:55:00,68.75,68.89,68.74,68.84,18392.0,59.51,59.6312,59.5014,59.5879,18392.0
2021-02-25 15:00:00,68.81,68.87,68.78,68.78,9392.0,59.562,59.6139,59.536,59.536,9392.0
2021-02-25 15:05:00,68.79,68.84,68.55,68.57,15491.0,59.5447,59.5879,59.3369,59.3542,15491.0
2021-02-25 15:10:00,68.59,68.69,68.53,68.58,26169.0,59.3715,59.4581,59.3196,59.3629,26169.0
2021-02-25 15:15:00,68.55,68.61,68.44,68.46,28937.0,59.3369,59.3889,59.2417,59.259,28937.0
2021-02-25 15:20:00,68.45,68.63,68.44,68.46,24910.0,59.2504,59.4062,59.2417,59.259,24910.0
2021-02-25 15:25:00,68.48,68.58,68.46,68.53,20339.0,59.2763,59.3629,59.259,59.3196,20339.0
2021-02-25 15:30:00,68.51,68.61,68.36,68.36,27327.0,59.3023,59.3889,59.1725,59.1725,27327.0
2021-02-25 15:35:00,68.35,68.35,68.17,68.3,32298.0,59.1638,59.1638,59.008,59.1205,32298.0
2021-02-25 15:40:00,68.3,68.49,68.22,68.41,32648.0,59.1205,59.285,59.0513,59.2157,32648.0
2021-02-25 15:45:00,68.4,68.61,68.4,68.51,45556.0,59.2071,59.3889,59.2071,59.3023,45556.0
2021-02-25 15:50:00,68.5,68.53,68.34,68.41,64723.0,59.2936,59.3196,59.1551,59.2157,64723.0
2021-02-25 15:55:00,68.39,68.45,68.31,68.41,87014.0,59.1984,59.2504,59.1292,59.2157,87014.0
2021-02-26 09:30:00,68.68,68.99,68.5,68.78,47222.0,59.4494,59.7178,59.2936,59.536,47222.0
2021-02-26 09:35:00,68.77,69.54,68.76,69.27,75856.0,59.5273,60.1939,59.5187,59.9601,75856.0
2021-02-26 09:40:00,69.28,69.65,69.14,69.59,20902.0,59.9688,60.2891,59.8476,60.2371,20902.0
2021-02-26 09:45:00,69.55,69.93,69.33,69.38,55000.0,60.2025,60.5314,60.0121,60.0554,55000.0
2021-02-26 09:50:00,69.4,69.43,69.14,69.17,13588.0,60.0727,60.0986,59.8476,59.8736,13588.0
2021-02-26 09:55:00,69.15,69.15,68.92,69.03,15665.0,59.8563,59.8563,59.6572,59.7524,15665.0
2021-02-26 10:00:00,68.9,69.05,68.75,68.97,23496.0,59.6399,59.7697,59.51,59.7005,23496.0
2021-02-26 10:05:00,68.92,68.92,68.62,68.66,10240.0,59.6572,59.6572,59.3975,59.4321,10240.0
2021-02-26 10:10:00,68.64,68.73,68.47,68.53,18746.0,59.4148,59.4927,59.2677,59.3196,18746.0
2021-02-26 10:15:00,68.5,68.6,68.42,68.53,11369.0,59.2936,59.3802,59.2244,59.3196,11369.0
2021-02-26 10:20:00,68.57,68.62,68.46,68.5,11534.0,59.3542,59.3975,59.259,59.2936,11534.0
2021-02-26 10:25:00,68.46,68.56,68.06,68.12,26843.0,59.259,59.3456,58.9128,58.9647,26843.0
2021-02-26 10:30:00,68.14,68.26,68.09,68.15,43881.0,58.982,59.0859,58.9387,58.9907,43881.0
2021-02-26 10:35:00,68.13,68.42,67.97,68.42,53623.0,58.9734,59.2244,58.8349,59.2244,53623.0
2021-02-26 10:40:00,68.39,68.4,68.25,68.33,14887.0,59.1984,59.2071,59.0772,59.1465,14887.0
2021-02-26 10:45:00,68.35,68.46,68.24,68.43,37460.0,59.1638,59.259,59.0686,59.233,37460.0
2021-02-26 10:50:00,68.37,68.5,68.28,68.43,23723.0,59.1811,59.2936,59.1032,59.233,23723.0
2021-02-26 10:55:00,68.45,68.51,68.35,68.41,14476.0,59.2504,59.3023,59.1638,59.2157,14476.0
2021-02-26 11:00:00,68.49,68.83,68.36,68.79,19543.0,59.285,59.5793,59.1725,59.5447,19543.0
2021-02-26 11:05:00,68.78,68.86,68.71,68.78,11575.0,59.536,59.6053,59.4754,59.536,11575.0
2021-02-26 11:10:00,68.76,68.77,68.57,68.59,12259.0,59.5187,59.5273,59.3542,59.3715,12259.0
2021-02-26 11:15:00,68.6,68.71,68.46,68.46,10658.0,59.3802,59.4754,59.259,59.259,10658.0
2021-02-26 11:20:00,68.51,68.72,68.47,68.63,11273.0,59.3023,59.4841,59.2677,59.4062,11273.0
2021-02-26 11:25:00,68.64,68.64,68.37,68.46,9390.0,59.4148,59.4148,59.1811,59.259,9390.0
2021-02-26 11:30:00,68.49,68.74,68.49,68.73,24357.0,59.285,59.5014,59.285,59.4927,24357.0
2021-02-26 11:35:00,68.72,68.87,68.7,68.85,15699.0,59.4841,59.6139,59.4668,59.5966,15699.0
2021-02-26 11:40:00,68.85,68.85,68.66,68.68,11867.0,59.5966,59.5966,59.4321,59.4494,11867.0
2021-02-26 11:45:00,68.69,68.82,68.61,68.82,17343.0,59.4581,59.5706,59.3889,59.5706,17343.0
2021-02-26 11:50:00,68.83,68.83,68.66,68.71,9947.0,59.5793,59.5793,59.4321,59.4754,9947.0
2021-02-26 11:55:00,68.71,68.9,68.67,68.89,12570.0,59.4754,59.6399,59.4408,59.6312,12570.0
2021-02-26 12:00:00,68.92,68.93,68.82,68.93,9567.0,59.6572,59.6658,59.5706,59.6658,9567.0
2021-02-26 12:05:00,68.92,69.22,68.81,69.21,19618.0,59.6572,59.9169,59.562,59.9082,19618.0
2021-02-26 12:10:00,69.22,69.35,69.17,69.31,11771.0,59.9169,60.0294,59.8736,59.9948,11771.0
2021-02-26 12:15:00,69.29,69.36,69.27,69.35,9127.0,59.9775,60.0381,59.9601,60.0294,9127.0
2021-02-26 12:20:00,69.34,69.43,69.33,69.43,21359.0,60.0207,60.0986,60.0121,60.0986,21359.0
2021-02-26 12:25:00,69.42,69.54,69.42,69.48,24090.0,60.09,60.1939,60.09,60.1419,24090.0
2021-02-26 12:30:00,69.5,69.69,69.5,69.63,36881.0,60.1592,60.3237,60.1592,60.2718,36881.0
2021-02-26 12:35:00,69.62,69.73,69.61,69.65,16726.0,60.2631,60.3583,60.2545,60.2891,16726.0
2021-02-26 12:40:00,69.65,69.7,69.61,69.67,14106.0,60.2891,60.3324,60.2545,60.3064,14106.0
2021-02-26 12:45:00,69.68,69.7,69.53,69.6,20628.0,60.315,60.3324,60.1852,60.2458,20628.0
2021-02-26 12:50:00,69.61,69.76,69.55,69.65,18980.0,60.2545,60.3843,60.2025,60.2891,18980.0
2021-02-26 12:55:00,69.65,69.65,69.43,69.43,21466.0,60.2891,60.2891,60.0986,60.0986,21466.0
2021-02-26 13:00:00,69.43,69.46,69.32,69.44,15824.0,60.0986,60.1246,60.0034,60.1073,15824.0
2021-02-26 13:05:00,69.4,69.44,69.34,69.43,13391.0,60.0727,60.1073,60.0207,60.0986,13391.0
2021-02-26 13:10:00,69.4,69.42,69.35,69.41,8133.0,60.0727,60.09,60.0294,60.0813,8133.0
2021-02-26 13:15:00,69.41,69.41,69.2,69.25,22331.0,60.0813,60.0813,59.8996,59.9428,22331.0
2021-02-26 13:20:00,69.25,69.41,69.25,69.38,7716.0,59.9428,60.0813,59.9428,60.0554,7716.0
2021-02-26 13:25:00,69.4,69.46,69.36,69.42,8486.0,60.0727,60.1246,60.0381,60.09,8486.0
2021-02-26 13:30:00,69.43,69.45,69.24,69.3,13158.0,60.0986,60.116,59.9342,59.9861,13158.0
2021-02-26 13:35:00,69.28,69.28,69.16,69.2,13966.0,59.9688,59.9688,59.8649,59.8996,13966.0
2021-02-26 13:40:00,69.22,69.37,69.22,69.36,7147.0,59.9169,60.0467,59.9169,60.0381,7147.0
2021-02-26 13:45:00,69.37,69.46,69.22,69.31,17189.0,60.0467,60.1246,59.9169,59.9948,17189.0
2021-02-26 13:50:00,69.33,69.36,69.24,69.29,9540.0,60.0121,60.0381,59.9342,59.9775,9540.0
2021-02-26 13:55:00,69.27,69.49,69.27,69.42,13575.0,59.9601,60.1506,59.9601,60.09,13575.0
2021-02-26 14:00:00,69.4,69.6,69.4,69.41,14901.0,60.0727,60.2458,60.0727,60.0813,14901.0
2021-02-26 14:05:00,69.44,69.49,69.35,69.45,15311.0,60.1073,60.1506,60.0294,60.116,15311.0
2021-02-26 14:10:00,69.44,69.51,69.36,69.44,21595.0,60.1073,60.1679,60.0381,60.1073,21595.0
2021-02-26 14:15:00,69.45,69.48,69.24,69.26,13491.0,60.116,60.1419,59.9342,59.9515,13491.0
2021-02-26 14:20:00,69.25,69.39,69.23,69.35,17462.0,59.9428,60.064,59.9255,60.0294,17462.0
2021-02-26 14:25:00,69.34,69.48,69.33,69.48,31978.0,60.0207,60.1419,60.0121,60.1419,31978.0
2021-02-26 14:30:00,69.48,69.64,69.44,69.6,21063.0,60.1419,60.2804,60.1073,60.2458,21063.0
2021-02-26 14:35:00,69.62,69.67,69.57,69.61,21724.0,60.2631,60.3064,60.2198,60.2545,21724.0
2021-02-26 14:40:00,69.59,69.63,69.48,69.55,26381.0,60.2371,60.2718,60.1419,60.2025,26381.0
2021-02-26 14:45:00,69.58,69.75,69.58,69.73,18647.0,60.2285,60.3756,60.2285,60.3583,18647.0
2021-02-26 14:50:00,69.72,69.78,69.65,69.65,22448.0,60.3497,60.4016,60.2891,60.2891,22448.0
2021-02-26 14:55:00,69.67,69.76,69.67,69.72,23215.0,60.3064,60.3843,60.3064,60.3497,23215.0
2021-02-26 15:00:00,69.73,69.89,69.73,69.88,23502.0,60.3583,60.4968,60.3583,60.4882,23502.0
2021-02-26 15:05:00,69.89,69.96,69.84,69.96,29695.0,60.4968,60.5574,60.4535,60.5574,29695.0
2021-02-26 15:10:00,69.96,69.98,69.83,69.88,26643.0,60.5574,60.5747,60.4449,60.4882,26643.0
2021-02-26 15:15:00,69.89,69.95,69.81,69.88,25540.0,60.4968,60.5488,60.4276,60.4882,25540.0
2021-02-26 15:20:00,69.86,69.92,69.66,69.66,16594.0,60.4709,60.5228,60.2977,60.2977,16594.0
2021-02-26 15:25:00,69.66,69.66,69.4,69.46,32785.0,60.2977,60.2977,60.0727,60.1246,32785.0
2021-02-26 15:30:00,69.44,69.56,69.4,69.56,27668.0,60.1073,60.2112,60.0727,60.2112,27668.0
2021-02-26 15:35:00,69.56,69.63,69.54,69.59,44329.0,60.2112,60.2718,60.1939,60.2371,44329.0
2021-02-26 15:40:00,69.59,69.73,69.53,69.68,39635.0,60.2371,60.3583,60.1852,60.315,39635.0
2021-02-26 15:45:00,69.69,69.86,69.66,69.8,56576.0,60.3237,60.4709,60.2977,60.4189,56576.0
2021-02-26 15:50:00,69.82,69.85,69.62,69.62,80551.0,60.4362,60.4622,60.2631,60.2631,80551.0
2021-02-26 15:55:00,69.62,69.75,69.23,69.23,246363.0,60.2631,60.3756,59.9255,59.9255,246363.0
2021-03-01 09:30:00,70.25,70.74,70.18,70.7,132019.0,60.8084,61.2326,60.7478,61.198,132019.0
2021-03-01 09:35:00,70.65,70.71,70.33,70.54,32279.0,61.1547,61.2066,60.8777,61.0595,32279.0
2021-03-01 09:40:00,70.52,70.87,70.46,70.66,26143.0,61.0421,61.3451,60.9902,61.1633,26143.0
2021-03-01 09:45:00,70.69,70.74,70.43,70.45,16850.0,61.1893,61.2326,60.9642,60.9816,16850.0
2021-03-01 09:50:00,70.46,70.62,70.42,70.5,15946.0,60.9902,61.1287,60.9556,61.0248,15946.0
2021-03-01 09:55:00,70.45,70.53,70.45,70.5,8045.0,60.9816,61.0508,60.9816,61.0248,8045.0
2021-03-01 10:00:00,70.51,70.6,70.37,70.53,16722.0,61.0335,61.1114,60.9123,61.0508,16722.0
2021-03-01 10:05:00,70.56,70.58,70.24,70.31,11336.0,61.0768,61.0941,60.7998,60.8604,11336.0
2021-03-01 10:10:00,70.33,70.33,70.15,70.18,20358.0,60.8777,60.8777,60.7219,60.7478,20358.0
2021-03-01 10:15:00,70.23,70.31,70.2,70.22,18644.0,60.7911,60.8604,60.7652,60.7825,18644.0
2021-03-01 10:20:00,70.2,70.21,70.06,70.06,15709.0,60.7652,60.7738,60.644,60.644,15709.0
2021-03-01 10:25:00,70.05,70.07,69.89,69.9,28241.0,60.6353,60.6526,60.4968,60.5055,28241.0
2021-03-01 10:30:00,69.91,69.95,69.84,69.9,14894.0,60.5141,60.5488,60.4535,60.5055,14894.0
2021-03-01 10:35:00,69.9,70.02,69.87,69.9,16288.0,60.5055,60.6093,60.4795,60.5055,16288.0
2021-03-01 10:40:00,69.9,70.0,69.79,69.95,20539.0,60.5055,60.592,60.4103,60.5488,20539.0
2021-03-01 10:45:00,69.97,69.98,69.79,69.79,19262.0,60.5661,60.5747,60.4103,60.4103,19262.0
2021-03-01 10:50:00,69.8,69.81,69.66,69.7,22695.0,60.4189,60.4276,60.2977,60.3324,22695.0
2021-03-01 10:55:00,69.69,69.82,69.62,69.63,24101.0,60.3237,60.4362,60.2631,60.2718,24101.0
2021-03-01 11:00:00,69.65,69.65,69.55,69.6,15010.0,60.2891,60.2891,60.2025,60.2458,15010.0
2021-03-01 11:05:00,69.6,69.71,69.58,69.7,15186.0,60.2458,60.341,60.2285,60.3324,15186.0
2021-03-01 11:10:00,69.7,69.7,69.61,69.66,18829.0,60.3324,60.3324,60.2545,60.2977,18829.0
2021-03-01 11:15:00,69.65,69.88,69.65,69.76,31256.0,60.2891,60.4882,60.2891,60.3843,31256.0
2021-03-01 11:20:00,69.73,69.94,69.71,69.94,9978.0,60.3583,60.5401,60.341,60.5401,9978.0
2021-03-01 11:25:00,69.93,70.02,69.75,69.8,32646.0,60.5314,60.6093,60.3756,60.4189,32646.0
2021-03-01 11:30:00,69.81,69.81,69.7,69.75,16533.0,60.4276,60.4276,60.3324,60.3756,16533.0
2021-03-01 11:35:00,69.7,69.8,69.7,69.76,11693.0,60.3324,60.4189,60.3324,60.3843,11693.0
2021-03-01 11:40:00,69.75,69.92,69.75,69.91,35860.0,60.3756,60.5228,60.3756,60.5141,35860.0
2021-03-01 11:45:00,69.88,69.9,69.73,69.73,20590.0,60.4882,60.5055,60.3583,60.3583,20590.0
2021-03-01 11:50:00,69.69,69.87,69.65,69.86,10493.0,60.3237,60.4795,60.2891,60.4709,10493.0
2021-03-01 11:55:00,69.86,69.9,69.7,69.72,95140.0,60.4709,60.5055,60.3324,60.3497,95140.0
2021-03-01 12:00:00,69.72,70.01,69.72,69.93,52215.0,60.3497,60.6007,60.3497,60.5314,52215.0
2021-03-01 12:05:00,69.93,69.93,69.84,69.89,15955.0,60.5314,60.5314,60.4535,60.4968,15955.0
2021-03-01 12:10:00,69.91,70.03,69.89,70.02,8750.0,60.5141,60.618,60.4968,60.6093,8750.0
2021-03-01 12:15:00,69.99,69.99,69.88,69.94,12958.0,60.5834,60.5834,60.4882,60.5401,12958.0
2021-03-01 12:20:00,69.94,70.05,69.94,70.0,10733.0,60.5401,60.6353,60.5401,60.592,10733.0
2021-03-01 12:25:00,69.97,70.0,69.95,69.97,33265.0,60.5661,60.592,60.5488,60.5661,33265.0
2021-03-01 12:30:00,69.97,70.1,69.95,70.08,27739.0,60.5661,60.6786,60.5488,60.6613,27739.0
2021-03-01 12:35:00,70.08,70.15,70.02,70.02,11284.0,60.6613,60.7219,60.6093,60.6093,11284.0
2021-03-01 12:40:00,70.01,70.11,69.96,70.11,10935.0,60.6007,60.6873,60.5574,60.6873,10935.0
2021-03-01 12:45:00,70.1,70.17,70.06,70.17,12740.0,60.6786,60.7392,60.644,60.7392,12740.0
2021-03-01 12:50:00,70.18,70.2,70.09,70.17,15636.0,60.7478,60.7652,60.6699,60.7392,15636.0
2021-03-01 12:55:00,70.19,70.23,70.14,70.19,8696.0,60.7565,60.7911,60.7132,60.7565,8696.0
2021-03-01 13:00:00,70.2,70.21,70.14,70.21,4833.0,60.7652,60.7738,60.7132,60.7738,4833.0
2021-03-01 13:05:00,70.23,70.28,70.14,70.2,18501.0,60.7911,60.8344,60.7132,60.7652,18501.0
2021-03-01 13:10:00,70.19,70.22,70.03,70.12,10607.0,60.7565,60.7825,60.618,60.6959,10607.0
2021-03-01 13:15:00,70.07,70.16,70.05,70.16,3461.0,60.6526,60.7305,60.6353,60.7305,3461.0
2021-03-01 13:20:00,70.13,70.2,70.13,70.2,7873.0,60.7046,60.7652,60.7046,60.7652,7873.0
2021-03-01 13:25:00,70.19,70.23,70.16,70.21,7183.0,60.7565,60.7911,60.7305,60.7738,7183.0
2021-03-01 13:30:00,70.24,70.28,70.2,70.24,9140.0,60.7998,60.8344,60.7652,60.7998,9140.0
2021-03-01 13:35:00,70.23,70.34,70.22,70.32,8551.0,60.7911,60.8863,60.7825,60.869,8551.0
2021-03-01 13:40:00,70.32,70.35,70.27,70.32,10947.0,60.869,60.895,60.8257,60.869,10947.0
2021-03-01 13:45:00,70.3,70.32,70.18,70.22,18865.0,60.8517,60.869,60.7478,60.7825,18865.0
2021-03-01 13:50:00,70.2,70.31,70.19,70.27,7526.0,60.7652,60.8604,60.7565,60.8257,7526.0
2021-03-01 13:55:00,70.26,70.32,70.25,70.25,5993.0,60.8171,60.869,60.8084,60.8084,5993.0
2021-03-01 14:00:00,70.25,70.35,70.25,70.35,15269.0,60.8084,60.895,60.8084,60.895,15269.0
2021-03-01 14:05:00,70.35,70.45,70.32,70.35,14961.0,60.895,60.9816,60.869,60.895,14961.0
2021-03-01 14:10:00,70.37,70.37,70.22,70.24,14558.0,60.9123,60.9123,60.7825,60.7998,14558.0
2021-03-01 14:15:00,70.23,70.25,70.09,70.13,18816.0,60.7911,60.8084,60.6699,60.7046,18816.0
2021-03-01 14:20:00,70.14,70.19,70.11,70.16,10494.0,60.7132,60.7565,60.6873,60.7305,10494.0
2021-03-01 14:25:00,70.16,70.32,70.14,70.32,26274.0,60.7305,60.869,60.7132,60.869,26274.0
2021-03-01 14:30:00,70.3,70.33,70.19,70.19,10778.0,60.8517,60.8777,60.7565,60.7565,10778.0
2021-03-01 14:35:00,70.19,70.2,70.0,70.01,20873.0,60.7565,60.7652,60.592,60.6007,20873.0
2021-03-01 14:40:00,70.0,70.16,70.0,70.14,16492.0,60.592,60.7305,60.592,60.7132,16492.0
2021-03-01 14:45:00,70.15,70.23,70.14,70.2,21526.0,60.7219,60.7911,60.7132,60.7652,21526.0
2021-03-01 14:50:00,70.19,70.29,70.19,70.29,18825.0,60.7565,60.8431,60.7565,60.8431,18825.0
2021-03-01 14:55:00,70.28,70.31,70.21,70.26,19242.0,60.8344,60.8604,60.7738,60.8171,19242.0
2021-03-01 15:00:00,70.24,70.25,70.18,70.21,21662.0,60.7998,60.8084,60.7478,60.7738,21662.0
2021-03-01 15:05:00,70.2,70.26,70.2,70.21,16537.0,60.7652,60.8171,60.7652,60.7738,16537.0
2021-03-01 15:10:00,70.21,70.23,70.17,70.21,21057.0,60.7738,60.7911,60.7392,60.7738,21057.0
2021-03-01 15:15:00,70.21,70.21,70.06,70.09,24566.0,60.7738,60.7738,60.644,60.6699,24566.0
2021-03-01 15:20:00,70.07,70.16,70.07,70.1,24550.0,60.6526,60.7305,60.6526,60.6786,24550.0
2021-03-01 15:25:00,70.1,70.14,70.04,70.13,23327.0,60.6786,60.7132,60.6267,60.7046,23327.0
2021-03-01 15:30:00,70.17,70.43,70.16,70.43,27819.0,60.7392,60.9642,60.7305,60.9642,27819.0
2021-03-01 15:35:00,70.43,70.46,70.36,70.42,36221.0,60.9642,60.9902,60.9037,60.9556,36221.0
2021-03-01 15:40:00,70.42,70.82,70.42,70.81,77675.0,60.9556,61.3018,60.9556,61.2932,77675.0
2021-03-01 15:45:00,70.81,70.99,70.8,70.84,225819.0,61.2932,61.449,61.2845,61.3191,225819.0
2021-03-01 15:50:00,70.84,70.94,70.65,70.67,131541.0,61.3191,61.4057,61.1547,61.172,131541.0
2021-03-01 15:55:00,70.67,70.73,70.56,70.73,109245.0,61.172,61.2239,61.0768,61.2239,109245.0
2021-03-02 09:30:00,70.91,70.96,70.59,70.72,50654.0,61.3797,61.423,61.1027,61.2153,50654.0
2021-03-02 09:35:00,70.65,70.65,70.31,70.43,13660.0,61.1547,61.1547,60.8604,60.9642,13660.0
2021-03-02 09:40:00,70.37,70.42,70.29,70.32,16973.0,60.9123,60.9556,60.8431,60.869,16973.0
2021-03-02 09:45:00,70.35,70.39,70.03,70.07,13999.0,60.895,60.9296,60.618,60.6526,13999.0
2021-03-02 09:50:00,70.02,70.33,69.97,70.3,22381.0,60.6093,60.8777,60.5661,60.8517,22381.0
2021-03-02 09:55:00,70.35,70.43,70.26,70.39,13891.0,60.895,60.9642,60.8171,60.9296,13891.0
2021-03-02 10:00:00,70.37,70.46,70.28,70.28,8829.0,60.9123,60.9902,60.8344,60.8344,8829.0
2021-03-02 10:05:00,70.26,70.46,70.22,70.46,21953.0,60.8171,60.9902,60.7825,60.9902,21953.0
2021-03-02 10:10:00,70.47,70.51,70.31,70.39,11570.0,60.9989,61.0335,60.8604,60.9296,11570.0
2021-03-02 10:15:00,70.38,70.66,70.38,70.51,21578.0,60.921,61.1633,60.921,61.0335,21578.0
2021-03-02 10:20:00,70.51,70.53,70.46,70.46,7207.0,61.0335,61.0508,60.9902,60.9902,7207.0
2021-03-02 10:25:00,70.44,70.53,70.34,70.38,18625.0,60.9729,61.0508,60.8863,60.921,18625.0
2021-03-02 10:30:00,70.39,70.62,70.38,70.59,14825.0,60.9296,61.1287,60.921,61.1027,14825.0
2021-03-02 10:35:00,70.61,70.64,70.53,70.53,9677.0,61.1201,61.146,61.0508,61.0508,9677.0
2021-03-02 10:40:00,70.53,70.55,70.44,70.48,184619.0,61.0508,61.0681,60.9729,61.0075,184619.0
2021-03-02 10:45:00,70.48,70.48,70.33,70.47,10838.0,61.0075,61.0075,60.8777,60.9989,10838.0
2021-03-02 10:50:00,70.46,70.58,70.41,70.58,15110.0,60.9902,61.0941,60.9469,61.0941,15110.0
2021-03-02 10:55:00,70.59,70.59,70.45,70.54,48699.0,61.1027,61.1027,60.9816,61.0595,48699.0
2021-03-02 11:00:00,70.55,70.59,70.47,70.51,26886.0,61.0681,61.1027,60.9989,61.0335,26886.0
2021-03-02 11:05:00,70.5,70.52,70.42,70.43,37638.0,61.0248,61.0421,60.9556,60.9642,37638.0
2021-03-02 11:10:00,70.43,70.46,70.39,70.42,10420.0,60.9642,60.9902,60.9296,60.9556,10420.0
2021-03-02 11:15:00,70.42,70.44,70.3,70.4,10968.0,60.9556,60.9729,60.8517,60.9383,10968.0
2021-03-02 11:20:00,70.39,70.46,70.31,70.38,16924.0,60.9296,60.9902,60.8604,60.921,16924.0
2021-03-02 11:25:00,70.37,70.53,70.34,70.52,25080.0,60.9123,61.0508,60.8863,61.0421,25080.0
2021-03-02 11:30:00,70.5,70.51,70.37,70.4,10068.0,61.0248,61.0335,60.9123,60.9383,10068.0
2021-03-02 11:35:00,70.4,70.4,70.32,70.37,24765.0,60.9383,60.9383,60.869,60.9123,24765.0
2021-03-02 11:40:00,70.37,70.38,70.26,70.38,8157.0,60.9123,60.921,60.8171,60.921,8157.0
2021-03-02 11:45:00,70.35,70.44,70.33,70.44,6108.0,60.895,60.9729,60.8777,60.9729,6108.0
2021-03-02 11:50:00,70.43,70.51,70.39,70.5,24989.0,60.9642,61.0335,60.9296,61.0248,24989.0
2021-03-02 11:55:00,70.5,70.5,70.41,70.43,7150.0,61.0248,61.0248,60.9469,60.9642,7150.0
2021-03-02 12:00:00,70.43,70.49,70.4,70.49,6661.0,60.9642,61.0162,60.9383,61.0162,6661.0
2021-03-02 12:05:00,70.49,70.53,70.43,70.49,11068.0,61.0162,61.0508,60.9642,61.0162,11068.0
2021-03-02 12:10:00,70.5,70.51,70.46,70.5,11409.0,61.0248,61.0335,60.9902,61.0248,11409.0
2021-03-02 12:15:00,70.5,70.52,70.46,70.47,21095.0,61.0248,61.0421,60.9902,60.9989,21095.0
2021-03-02 12:20:00,70.47,70.53,70.37,70.38,29171.0,60.9989,61.0508,60.9123,60.921,29171.0
2021-03-02 12:25:00,70.38,70.45,70.32,70.45,11322.0,60.921,60.9816,60.869,60.9816,11322.0
2021-03-02 12:30:00,70.46,70.5,70.44,70.46,7880.0,60.9902,61.0248,60.9729,60.9902,7880.0
2021-03-02 12:35:00,70.46,70.7,70.44,70.68,24633.0,60.9902,61.198,60.9729,61.1806,24633.0
2021-03-02 12:40:00,70.69,70.76,70.67,70.76,9329.0,61.1893,61.2499,61.172,61.2499,9329.0
2021-03-02 12:45:00,70.75,70.77,70.67,70.67,7349.0,61.2412,61.2585,61.172,61.172,7349.0
2021-03-02 12:50:00,70.68,70.76,70.68,70.74,7350.0,61.1806,61.2499,61.1806,61.2326,7350.0
2021-03-02 12:55:00,70.75,70.77,70.7,70.73,8939.0,61.2412,61.2585,61.198,61.2239,8939.0
2021-03-02 13:00:00,70.75,70.92,70.75,70.88,9974.0,61.2412,61.3884,61.2412,61.3538,9974.0
2021-03-02 13:05:00,70.88,70.88,70.8,70.84,11364.0,61.3538,61.3538,61.2845,61.3191,11364.0
2021-03-02 13:10:00,70.84,70.86,70.74,70.75,19051.0,61.3191,61.3365,61.2326,61.2412,19051.0
2021-03-02 13:15:00,70.75,70.76,70.73,70.75,14437.0,61.2412,61.2499,61.2239,61.2412,14437.0
2021-03-02 13:20:00,70.74,70.76,70.72,70.75,9999.0,61.2326,61.2499,61.2153,61.2412,9999.0
2021-03-02 13:25:00,70.75,70.75,70.6,70.62,38758.0,61.2412,61.2412,61.1114,61.1287,38758.0
2021-03-02 13:30:00,70.62,70.84,70.61,70.64,32838.0,61.1287,61.3191,61.1201,61.146,32838.0
2021-03-02 13:35:00,70.64,70.72,70.62,70.7,9144.0,61.146,61.2153,61.1287,61.198,9144.0
2021-03-02 13:40:00,70.7,70.71,70.65,70.7,15276.0,61.198,61.2066,61.1547,61.198,15276.0
2021-03-02 13:45:00,70.7,70.71,70.66,70.69,27535.0,61.198,61.2066,61.1633,61.1893,27535.0
2021-03-02 13:50:00,70.69,70.7,70.63,70.66,8042.0,61.1893,61.198,61.1374,61.1633,8042.0
2021-03-02 13:55:00,70.67,70.71,70.65,70.68,19544.0,61.172,61.2066,61.1547,61.1806,19544.0
2021-03-02 14:00:00,70.7,70.72,70.64,70.66,17549.0,61.198,61.2153,61.146,61.1633,17549.0
2021-03-02 14:05:00,70.66,70.67,70.55,70.56,14322.0,61.1633,61.172,61.0681,61.0768,14322.0
2021-03-02 14:10:00,70.55,70.62,70.53,70.6,9731.0,61.0681,61.1287,61.0508,61.1114,9731.0
2021-03-02 14:15:00,70.6,70.61,70.53,70.56,8013.0,61.1114,61.1201,61.0508,61.0768,8013.0
2021-03-02 14:20:00,70.57,70.69,70.56,70.66,15937.0,61.0854,61.1893,61.0768,61.1633,15937.0
2021-03-02 14:25:00,70.68,70.71,70.58,70.58,11131.0,61.1806,61.2066,61.0941,61.0941,11131.0
2021-03-02 14:30:00,70.59,70.64,70.56,70.64,9961.0,61.1027,61.146,61.0768,61.146,9961.0
2021-03-02 14:35:00,70.64,70.66,70.57,70.64,17643.0,61.146,61.1633,61.0854,61.146,17643.0
2021-03-02 14:40:00,70.64,70.68,70.45,70.55,28377.0,61.146,61.1806,60.9816,61.0681,28377.0
2021-03-02 14:45:00,70.54,70.56,70.52,70.56,12667.0,61.0595,61.0768,61.0421,61.0768,12667.0
2021-03-02 14:50:00,70.56,70.6,70.5,70.53,29369.0,61.0768,61.1114,61.0248,61.0508,29369.0
2021-03-02 14:55:00,70.53,70.6,70.53,70.54,16638.0,61.0508,61.1114,61.0508,61.0595,16638.0
2021-03-02 15:00:00,70.54,70.55,70.5,70.5,13364.0,61.0595,61.0681,61.0248,61.0248,13364.0
2021-03-02 15:05:00,70.5,70.53,70.5,70.52,21853.0,61.0248,61.0508,61.0248,61.0421,21853.0
2021-03-02 15:10:00,70.53,70.53,70.41,70.41,63673.0,61.0508,61.0508,60.9469,60.9469,63673.0
2021-03-02 15:15:00,70.4,70.42,70.26,70.26,31369.0,60.9383,60.9556,60.8171,60.8171,31369.0
2021-03-02 15:20:00,70.25,70.29,70.19,70.25,60555.0,60.8084,60.8431,60.7565,60.8084,60555.0
2021-03-02 15:25:00,70.24,70.25,70.19,70.21,28739.0,60.7998,60.8084,60.7565,60.7738,28739.0
2021-03-02 15:30:00,70.2,70.27,70.18,70.21,32875.0,60.7652,60.8257,60.7478,60.7738,32875.0
2021-03-02 15:35:00,70.2,70.22,70.09,70.18,12886.0,60.7652,60.7825,60.6699,60.7478,12886.0
2021-03-02 15:40:00,70.16,70.18,70.08,70.11,18249.0,60.7305,60.7478,60.6613,60.6873,18249.0
2021-03-02 15:45:00,70.1,70.17,70.08,70.14,24176.0,60.6786,60.7392,60.6613,60.7132,24176.0
2021-03-02 15:50:00,70.15,70.16,70.07,70.09,46613.0,60.7219,60.7305,60.6526,60.6699,46613.0
2021-03-02 15:55:00,70.08,70.14,69.95,69.96,110863.0,60.6613,60.7132,60.5488,60.5574,110863.0
2021-03-03 09:30:00,70.37,70.37,69.87,70.06,61783.0,60.9123,60.9123,60.4795,60.644,61783.0
2021-03-03 09:35:00,70.04,70.04,69.8,69.82,15311.0,60.6267,60.6267,60.4189,60.4362,15311.0
2021-03-03 09:40:00,69.8,69.87,69.67,69.78,33603.0,60.4189,60.4795,60.3064,60.4016,33603.0
2021-03-03 09:45:00,69.75,69.88,69.56,69.86,38610.0,60.3756,60.4882,60.2112,60.4709,38610.0
2021-03-03 09:50:00,69.87,69.92,69.61,69.62,30089.0,60.4795,60.5228,60.2545,60.2631,30089.0
2021-03-03 09:55:00,69.6,69.65,69.4,69.4,32603.0,60.2458,60.2891,60.0727,60.0727,32603.0
2021-03-03 10:00:00,69.44,69.47,69.36,69.41,16396.0,60.1073,60.1333,60.0381,60.0813,16396.0
2021-03-03 10:05:00,69.4,69.51,69.29,69.47,11541.0,60.0727,60.1679,59.9775,60.1333,11541.0
2021-03-03 10:10:00,69.44,69.46,69.28,69.35,7141.0,60.1073,60.1246,59.9688,60.0294,7141.0
2021-03-03 10:15:00,69.36,69.37,69.24,69.35,38288.0,60.0381,60.0467,59.9342,60.0294,38288.0
2021-03-03 10:20:00,69.34,69.38,69.26,69.36,27932.0,60.0207,60.0554,59.9515,60.0381,27932.0
2021-03-03 10:25:00,69.34,69.38,69.28,69.37,8189.0,60.0207,60.0554,59.9688,60.0467,8189.0
2021-03-03 10:30:00,69.33,69.46,69.2,69.44,13788.0,60.0121,60.1246,59.8996,60.1073,13788.0
2021-03-03 10:35:00,69.42,69.44,69.25,69.4,14921.0,60.09,60.1073,59.9428,60.0727,14921.0
2021-03-03 10:40:00,69.38,69.48,69.35,69.42,14281.0,60.0554,60.1419,60.0294,60.09,14281.0
2021-03-03 10:45:00,69.42,69.56,69.39,69.48,47293.0,60.09,60.2112,60.064,60.1419,47293.0
2021-03-03 10:50:00,69.46,69.6,69.45,69.57,15012.0,60.1246,60.2458,60.116,60.2198,15012.0
2021-03-03 10:55:00,69.61,69.61,69.48,69.55,15397.0,60.2545,60.2545,60.1419,60.2025,15397.0
2021-03-03 11:00:00,69.51,69.58,69.51,69.57,13309.0,60.1679,60.2285,60.1679,60.2198,13309.0
2021-03-03 11:05:00,69.6,69.71,69.57,69.71,10256.0,60.2458,60.341,60.2198,60.341,10256.0
2021-03-03 11:10:00,69.7,69.76,69.64,69.72,10711.0,60.3324,60.3843,60.2804,60.3497,10711.0
2021-03-03 11:15:00,69.68,69.74,69.59,69.72,28456.0,60.315,60.367,60.2371,60.3497,28456.0
2021-03-03 11:20:00,69.71,69.82,69.66,69.77,15007.0,60.341,60.4362,60.2977,60.3929,15007.0
2021-03-03 11:25:00,69.78,69.78,69.7,69.74,11512.0,60.4016,60.4016,60.3324,60.367,11512.0
2021-03-03 11:30:00,69.73,69.75,69.67,69.7,6222.0,60.3583,60.3756,60.3064,60.3324,6222.0
2021-03-03 11:35:00,69.69,69.69,69.58,69.6,9017.0,60.3237,60.3237,60.2285,60.2458,9017.0
2021-03-03 11:40:00,69.6,69.62,69.54,69.56,9259.0,60.2458,60.2631,60.1939,60.2112,9259.0
2021-03-03 11:45:00,69.57,69.65,69.55,69.62,14070.0,60.2198,60.2891,60.2025,60.2631,14070.0
2021-03-03 11:50:00,69.65,69.78,69.64,69.73,13512.0,60.2891,60.4016,60.2804,60.3583,13512.0
2021-03-03 11:55:00,69.7,69.73,69.55,69.59,8520.0,60.3324,60.3583,60.2025,60.2371,8520.0
2021-03-03 12:00:00,69.59,69.61,69.55,69.58,6485.0,60.2371,60.2545,60.2025,60.2285,6485.0
2021-03-03 12:05:00,69.58,69.66,69.58,69.58,23796.0,60.2285,60.2977,60.2285,60.2285,23796.0
2021-03-03 12:10:00,69.59,69.73,69.59,69.69,6162.0,60.2371,60.3583,60.2371,60.3237,6162.0
2021-03-03 12:15:00,69.7,69.75,69.61,69.62,18258.0,60.3324,60.3756,60.2545,60.2631,18258.0
2021-03-03 12:20:00,69.6,69.66,69.56,69.64,6599.0,60.2458,60.2977,60.2112,60.2804,6599.0
2021-03-03 12:25:00,69.62,69.7,69.61,69.67,7334.0,60.2631,60.3324,60.2545,60.3064,7334.0
2021-03-03 12:30:00,69.64,69.68,69.6,69.6,4936.0,60.2804,60.315,60.2458,60.2458,4936.0
2021-03-03 12:35:00,69.61,69.67,69.55,69.63,12536.0,60.2545,60.3064,60.2025,60.2718,12536.0
2021-03-03 12:40:00,69.62,69.67,69.58,69.6,10457.0,60.2631,60.3064,60.2285,60.2458,10457.0
2021-03-03 12:45:00,69.6,69.68,69.59,69.66,11208.0,60.2458,60.315,60.2371,60.2977,11208.0
2021-03-03 12:50:00,69.66,69.68,69.56,69.56,18253.0,60.2977,60.315,60.2112,60.2112,18253.0
2021-03-03 12:55:00,69.55,69.57,69.45,69.45,7383.0,60.2025,60.2198,60.116,60.116,7383.0
2021-03-03 13:00:00,69.45,69.5,69.45,69.46,6762.0,60.116,60.1592,60.116,60.1246,6762.0
2021-03-03 13:05:00,69.45,69.48,69.41,69.43,4338.0,60.116,60.1419,60.0813,60.0986,4338.0
2021-03-03 13:10:00,69.44,69.51,69.42,69.47,8503.0,60.1073,60.1679,60.09,60.1333,8503.0
2021-03-03 13:15:00,69.45,69.67,69.44,69.66,12316.0,60.116,60.3064,60.1073,60.2977,12316.0
2021-03-03 13:20:00,69.66,69.68,69.6,69.64,9218.0,60.2977,60.315,60.2458,60.2804,9218.0
2021-03-03 13:25:00,69.66,69.68,69.61,69.63,13744.0,60.2977,60.315,60.2545,60.2718,13744.0
2021-03-03 13:30:00,69.61,69.61,69.41,69.44,9923.0,60.2545,60.2545,60.0813,60.1073,9923.0
2021-03-03 13:35:00,69.44,69.5,69.41,69.44,5556.0,60.1073,60.1592,60.0813,60.1073,5556.0
2021-03-03 13:40:00,69.45,69.47,69.41,69.44,4207.0,60.116,60.1333,60.0813,60.1073,4207.0
2021-03-03 13:45:00,69.42,69.43,69.37,69.39,20640.0,60.09,60.0986,60.0467,60.064,20640.0
2021-03-03 13:50:00,69.38,69.49,69.38,69.43,10375.0,60.0554,60.1506,60.0554,60.0986,10375.0
2021-03-03 13:55:00,69.42,69.45,69.38,69.43,9757.0,60.09,60.116,60.0554,60.0986,9757.0
2021-03-03 14:00:00,69.45,69.52,69.39,69.39,11347.0,60.116,60.1765,60.064,60.064,11347.0
2021-03-03 14:05:00,69.37,69.41,69.28,69.34,9934.0,60.0467,60.0813,59.9688,60.0207,9934.0
2021-03-03 14:10:00,69.35,69.44,69.32,69.42,18902.0,60.0294,60.1073,60.0034,60.09,18902.0
2021-03-03 14:15:00,69.38,69.38,69.29,69.31,10056.0,60.0554,60.0554,59.9775,59.9948,10056.0
2021-03-03 14:20:00,69.3,69.32,69.21,69.27,11631.0,59.9861,60.0034,59.9082,59.9601,11631.0
2021-03-03 14:25:00,69.27,69.3,69.19,69.25,23694.0,59.9601,59.9861,59.8909,59.9428,23694.0
2021-03-03 14:30:00,69.25,69.33,69.13,69.2,19953.0,59.9428,60.0121,59.839,59.8996,19953.0
2021-03-03 14:35:00,69.21,69.39,69.21,69.36,20177.0,59.9082,60.064,59.9082,60.0381,20177.0
2021-03-03 14:40:00,69.36,69.56,69.33,69.52,14335.0,60.0381,60.2112,60.0121,60.1765,14335.0
2021-03-03 14:45:00,69.54,69.55,69.41,69.54,20818.0,60.1939,60.2025,60.0813,60.1939,20818.0
2021-03-03 14:50:00,69.56,69.69,69.53,69.67,21319.0,60.2112,60.3237,60.1852,60.3064,21319.0
2021-03-03 14:55:00,69.67,69.7,69.64,69.69,54356.0,60.3064,60.3324,60.2804,60.3237,54356.0
2021-03-03 15:00:00,69.67,69.89,69.63,69.84,18526.0,60.3064,60.4968,60.2718,60.4535,18526.0
2021-03-03 15:05:00,69.88,69.96,69.84,69.88,27059.0,60.4882,60.5574,60.4535,60.4882,27059.0
2021-03-03 15:10:00,69.88,69.95,69.81,69.9,32815.0,60.4882,60.5488,60.4276,60.5055,32815.0
2021-03-03 15:15:00,69.89,69.9,69.73,69.78,31283.0,60.4968,60.5055,60.3583,60.4016,31283.0
2021-03-03 15:20:00,69.78,69.85,69.63,69.65,23508.0,60.4016,60.4622,60.2718,60.2891,23508.0
2021-03-03 15:25:00,69.65,69.71,69.57,69.66,37907.0,60.2891,60.341,60.2198,60.2977,37907.0
2021-03-03 15:30:00,69.66,69.75,69.63,69.71,23173.0,60.2977,60.3756,60.2718,60.341,23173.0
2021-03-03 15:35:00,69.7,69.8,69.62,69.64,27603.0,60.3324,60.4189,60.2631,60.2804,27603.0
2021-03-03 15:40:00,69.63,69.75,69.6,69.75,44931.0,60.2718,60.3756,60.2458,60.3756,44931.0
2021-03-03 15:45:00,69.74,69.84,69.73,69.81,43634.0,60.367,60.4535,60.3583,60.4276,43634.0
2021-03-03 15:50:00,69.8,69.8,69.64,69.66,63395.0,60.4189,60.4189,60.2804,60.2977,63395.0
2021-03-03 15:55:00,69.66,69.69,69.58,69.59,84457.0,60.2977,60.3237,60.2285,60.2371,84457.0
2021-03-04 09:30:00,69.35,69.96,69.19,69.95,40781.0,60.0294,60.5574,59.8909,60.5488,40781.0
2021-03-04 09:35:00,69.95,70.16,69.92,69.96,20716.0,60.5488,60.7305,60.5228,60.5574,20716.0
2021-03-04 09:40:00,70.05,70.05,69.67,69.72,11403.0,60.6353,60.6353,60.3064,60.3497,11403.0
2021-03-04 09:45:00,69.75,69.79,69.27,69.28,13120.0,60.3756,60.4103,59.9601,59.9688,13120.0
2021-03-04 09:50:00,69.26,69.26,69.06,69.13,27134.0,59.9515,59.9515,59.7784,59.839,27134.0
2021-03-04 09:55:00,69.13,69.13,68.93,68.97,22682.0,59.839,59.839,59.6658,59.7005,22682.0
2021-03-04 10:00:00,68.95,69.08,68.85,68.92,23376.0,59.6832,59.7957,59.5966,59.6572,23376.0
2021-03-04 10:05:00,68.92,68.92,68.63,68.64,25821.0,59.6572,59.6572,59.4062,59.4148,25821.0
2021-03-04 10:10:00,68.62,68.65,68.4,68.65,77943.0,59.3975,59.4235,59.2071,59.4235,77943.0
2021-03-04 10:15:00,68.66,68.69,68.54,68.55,22546.0,59.4321,59.4581,59.3283,59.3369,22546.0
2021-03-04 10:20:00,68.55,68.78,68.48,68.75,28284.0,59.3369,59.536,59.2763,59.51,28284.0
2021-03-04 10:25:00,68.74,68.81,68.58,68.78,27658.0,59.5014,59.562,59.3629,59.536,27658.0
2021-03-04 10:30:00,68.78,68.8,68.66,68.66,18775.0,59.536,59.5533,59.4321,59.4321,18775.0
2021-03-04 10:35:00,68.72,68.9,68.7,68.82,85744.0,59.4841,59.6399,59.4668,59.5706,85744.0
2021-03-04 10:40:00,68.81,68.91,68.76,68.88,34814.0,59.562,59.6485,59.5187,59.6226,34814.0
2021-03-04 10:45:00,68.89,68.93,68.81,68.83,64247.0,59.6312,59.6658,59.562,59.5793,64247.0
2021-03-04 10:50:00,68.83,68.91,68.52,68.53,33245.0,59.5793,59.6485,59.3109,59.3196,33245.0
2021-03-04 10:55:00,68.52,68.76,68.48,68.51,60565.0,59.3109,59.5187,59.2763,59.3023,60565.0
2021-03-04 11:00:00,68.52,68.73,68.51,68.69,39130.0,59.3109,59.4927,59.3023,59.4581,39130.0
2021-03-04 11:05:00,68.7,68.7,68.53,68.58,43290.0,59.4668,59.4668,59.3196,59.3629,43290.0
2021-03-04 11:10:00,68.6,68.66,68.54,68.59,35687.0,59.3802,59.4321,59.3283,59.3715,35687.0
2021-03-04 11:15:00,68.62,68.67,68.47,68.62,24655.0,59.3975,59.4408,59.2677,59.3975,24655.0
2021-03-04 11:20:00,68.62,68.73,68.59,68.67,27276.0,59.3975,59.4927,59.3715,59.4408,27276.0
2021-03-04 11:25:00,68.65,68.69,68.58,68.62,17617.0,59.4235,59.4581,59.3629,59.3975,17617.0
2021-03-04 11:30:00,68.66,68.74,68.59,68.63,18673.0,59.4321,59.5014,59.3715,59.4062,18673.0
2021-03-04 11:35:00,68.63,68.68,68.61,68.62,11910.0,59.4062,59.4494,59.3889,59.3975,11910.0
2021-03-04 11:40:00,68.63,68.74,68.61,68.73,14897.0,59.4062,59.5014,59.3889,59.4927,14897.0
2021-03-04 11:45:00,68.72,68.89,68.7,68.88,35537.0,59.4841,59.6312,59.4668,59.6226,35537.0
2021-03-04 11:50:00,68.89,68.89,68.79,68.86,29156.0,59.6312,59.6312,59.5447,59.6053,29156.0
2021-03-04 11:55:00,68.83,68.89,68.73,68.75,22074.0,59.5793,59.6312,59.4927,59.51,22074.0
2021-03-04 12:00:00,68.76,68.85,68.71,68.84,15172.0,59.5187,59.5966,59.4754,59.5879,15172.0
2021-03-04 12:05:00,68.81,68.89,68.78,68.88,19602.0,59.562,59.6312,59.536,59.6226,19602.0
2021-03-04 12:10:00,68.86,68.87,68.57,68.62,24624.0,59.6053,59.6139,59.3542,59.3975,24624.0
2021-03-04 12:15:00,68.59,68.88,68.59,68.74,18450.0,59.3715,59.6226,59.3715,59.5014,18450.0
2021-03-04 12:20:00,68.75,68.81,68.49,68.53,20283.0,59.51,59.562,59.285,59.3196,20283.0
2021-03-04 12:25:00,68.53,68.62,68.38,68.62,12755.0,59.3196,59.3975,59.1898,59.3975,12755.0
2021-03-04 12:30:00,68.56,68.59,68.37,68.37,18165.0,59.3456,59.3715,59.1811,59.1811,18165.0
2021-03-04 12:35:00,68.35,68.46,68.21,68.46,21964.0,59.1638,59.259,59.0426,59.259,21964.0
2021-03-04 12:40:00,68.44,68.58,68.35,68.35,20845.0,59.2417,59.3629,59.1638,59.1638,20845.0
2021-03-04 12:45:00,68.37,68.41,68.25,68.29,20460.0,59.1811,59.2157,59.0772,59.1119,20460.0
2021-03-04 12:50:00,68.31,68.42,68.11,68.14,16422.0,59.1292,59.2244,58.9561,58.982,16422.0
2021-03-04 12:55:00,68.11,68.11,67.87,68.05,43330.0,58.9561,58.9561,58.7483,58.9041,43330.0
2021-03-04 13:00:00,68.01,68.15,67.97,68.12,27159.0,58.8695,58.9907,58.8349,58.9647,27159.0
2021-03-04 13:05:00,68.1,68.1,67.89,67.99,21665.0,58.9474,58.9474,58.7656,58.8522,21665.0
2021-03-04 13:10:00,67.95,67.95,67.72,67.81,22115.0,58.8176,58.8176,58.6185,58.6964,22115.0
2021-03-04 13:15:00,67.8,67.96,67.74,67.82,34097.0,58.6877,58.8262,58.6358,58.705,34097.0
2021-03-04 13:20:00,67.77,67.81,67.65,67.8,20960.0,58.6617,58.6964,58.5579,58.6877,20960.0
2021-03-04 13:25:00,67.8,68.05,67.72,68.05,17712.0,58.6877,58.9041,58.6185,58.9041,17712.0
2021-03-04 13:30:00,68.03,68.04,67.76,67.79,21143.0,58.8868,58.8955,58.6531,58.6791,21143.0
2021-03-04 13:35:00,67.8,67.97,67.79,67.91,20304.0,58.6877,58.8349,58.6791,58.7829,20304.0
2021-03-04 13:40:00,67.91,67.95,67.66,67.7,15270.0,58.7829,58.8176,58.5665,58.6012,15270.0
2021-03-04 13:45:00,67.7,67.7,67.38,67.43,24147.0,58.6012,58.6012,58.3242,58.3674,24147.0
2021-03-04 13:50:00,67.43,67.43,66.97,67.03,46825.0,58.3674,58.3674,57.9693,58.0212,46825.0
2021-03-04 13:55:00,67.01,67.11,66.84,66.88,35119.0,58.0039,58.0905,57.8567,57.8914,35119.0
2021-03-04 14:00:00,66.86,67.13,66.79,66.86,45982.0,57.8741,58.1078,57.8135,57.8741,45982.0
2021-03-04 14:05:00,66.91,67.22,66.87,67.15,22701.0,57.9173,58.1857,57.8827,58.1251,22701.0
2021-03-04 14:10:00,67.17,67.17,66.95,66.96,45686.0,58.1424,58.1424,57.952,57.9606,45686.0
2021-03-04 14:15:00,66.96,67.11,66.86,67.04,55257.0,57.9606,58.0905,57.8741,58.0299,55257.0
2021-03-04 14:20:00,67.07,67.27,67.06,67.26,46604.0,58.0558,58.2289,58.0472,58.2203,46604.0
2021-03-04 14:25:00,67.26,67.43,67.23,67.36,53144.0,58.2203,58.3674,58.1943,58.3069,53144.0
2021-03-04 14:30:00,67.35,67.36,67.18,67.23,49701.0,58.2982,58.3069,58.151,58.1943,49701.0
2021-03-04 14:35:00,67.23,67.32,67.13,67.28,64083.0,58.1943,58.2722,58.1078,58.2376,64083.0
2021-03-04 14:40:00,67.28,67.46,67.21,67.44,41474.0,58.2376,58.3934,58.177,58.3761,41474.0
2021-03-04 14:45:00,67.42,67.64,67.37,67.61,35411.0,58.3588,58.5492,58.3155,58.5233,35411.0
2021-03-04 14:50:00,67.59,67.68,67.37,67.5,80019.0,58.5059,58.5838,58.3155,58.428,80019.0
2021-03-04 14:55:00,67.52,67.56,67.45,67.5,60948.0,58.4453,58.48,58.3848,58.428,60948.0
2021-03-04 15:00:00,67.5,67.56,67.29,67.3,65566.0,58.428,58.48,58.2463,58.2549,65566.0
2021-03-04 15:05:00,67.31,67.47,67.12,67.14,61228.0,58.2636,58.4021,58.0991,58.1164,61228.0
2021-03-04 15:10:00,67.13,67.15,66.91,66.95,110681.0,58.1078,58.1251,57.9173,57.952,110681.0
2021-03-04 15:15:00,66.94,67.0,66.81,66.87,71537.0,57.9433,57.9952,57.8308,57.8827,71537.0
2021-03-04 15:20:00,66.88,67.0,66.76,66.94,48600.0,57.8914,57.9952,57.7875,57.9433,48600.0
2021-03-04 15:25:00,66.95,67.08,66.91,67.0,98314.0,57.952,58.0645,57.9173,57.9952,98314.0
2021-03-04 15:30:00,66.99,67.03,66.91,66.95,102009.0,57.9866,58.0212,57.9173,57.952,102009.0
2021-03-04 15:35:00,66.95,67.03,66.8,66.87,86174.0,57.952,58.0212,57.8221,57.8827,86174.0
2021-03-04 15:40:00,66.87,66.95,66.68,66.8,170671.0,57.8827,57.952,57.7182,57.8221,170671.0
2021-03-04 15:45:00,66.8,66.99,66.79,66.87,95277.0,57.8221,57.9866,57.8135,57.8827,95277.0
2021-03-04 15:50:00,66.88,67.13,66.88,66.98,117102.0,57.8914,58.1078,57.8914,57.9779,117102.0
2021-03-04 15:55:00,66.98,67.08,66.98,67.08,222386.0,57.9779,58.0645,57.9779,58.0645,222386.0
2021-03-05 09:30:00,67.1,67.41,66.56,66.8,87703.0,58.0818,58.3501,57.6144,57.8221,87703.0
2021-03-05 09:35:00,66.74,66.93,66.06,66.37,90213.0,57.7702,57.9346,57.1816,57.4499,90213.0
2021-03-05 09:40:00,66.31,66.31,65.81,65.92,99861.0,57.398,57.398,56.9652,57.0604,99861.0
2021-03-05 09:45:00,65.98,66.02,65.68,65.69,38462.0,57.1123,57.1469,56.8526,56.8613,38462.0
2021-03-05 09:50:00,65.68,65.82,65.29,65.3,68628.0,56.8526,56.9738,56.5151,56.5237,68628.0
2021-03-05 09:55:00,65.33,65.42,65.05,65.41,68728.0,56.5497,56.6276,56.3073,56.6189,68728.0
2021-03-05 10:00:00,65.44,65.74,65.24,65.7,46517.0,56.6449,56.9046,56.4718,56.87,46517.0
2021-03-05 10:05:00,65.74,65.95,65.7,65.85,45914.0,56.9046,57.0864,56.87,56.9998,45914.0
2021-03-05 10:10:00,65.82,65.9,65.34,65.39,52132.0,56.9738,57.0431,56.5583,56.6016,52132.0
2021-03-05 10:15:00,65.41,65.59,65.35,65.48,63903.0,56.6189,56.7747,56.567,56.6795,63903.0
2021-03-05 10:20:00,65.53,65.59,65.2,65.23,38205.0,56.7228,56.7747,56.4372,56.4631,38205.0
2021-03-05 10:25:00,65.2,65.41,65.14,65.14,65976.0,56.4372,56.6189,56.3852,56.3852,65976.0
2021-03-05 10:30:00,65.12,65.21,64.81,64.94,161837.0,56.3679,56.4458,56.0996,56.2121,161837.0
2021-03-05 10:35:00,64.96,65.07,64.78,64.91,67547.0,56.2294,56.3246,56.0736,56.1861,67547.0
2021-03-05 10:40:00,64.91,65.19,64.81,64.94,160025.0,56.1861,56.4285,56.0996,56.2121,160025.0
2021-03-05 10:45:00,64.94,64.96,64.53,64.88,171564.0,56.2121,56.2294,55.8572,56.1602,171564.0
2021-03-05 10:50:00,64.88,65.01,64.09,65.0,216197.0,56.1602,56.2727,55.4763,56.264,216197.0
2021-03-05 10:55:00,65.0,65.15,64.88,64.91,69571.0,56.264,56.3939,56.1602,56.1861,69571.0
2021-03-05 11:00:00,64.9,64.92,64.08,64.77,152722.0,56.1775,56.1948,55.4677,56.0649,152722.0
2021-03-05 11:05:00,64.74,64.8,64.01,64.26,199802.0,56.039,56.0909,55.4071,55.6235,199802.0
2021-03-05 11:10:00,64.25,64.69,64.2,64.48,60877.0,55.6148,55.9957,55.5716,55.8139,60877.0
2021-03-05 11:15:00,64.56,64.62,64.3,64.53,35192.0,55.8832,55.9351,55.6581,55.8572,35192.0
2021-03-05 11:20:00,64.5,64.62,64.16,64.17,35159.0,55.8312,55.9351,55.5369,55.5456,35159.0
2021-03-05 11:25:00,64.18,64.19,63.71,63.86,82888.0,55.5542,55.5629,55.1474,55.2772,82888.0
2021-03-05 11:30:00,63.84,64.23,63.84,64.18,64813.0,55.2599,55.5975,55.2599,55.5542,64813.0
2021-03-05 11:35:00,64.17,64.57,64.07,64.49,44943.0,55.5456,55.8918,55.459,55.8226,44943.0
2021-03-05 11:40:00,64.5,64.95,64.42,64.93,31145.0,55.8312,56.2208,55.762,56.2034,31145.0
2021-03-05 11:45:00,64.96,64.98,64.78,64.8,27915.0,56.2294,56.2467,56.0736,56.0909,27915.0
2021-03-05 11:50:00,64.78,64.88,64.62,64.65,53248.0,56.0736,56.1602,55.9351,55.9611,53248.0
2021-03-05 11:55:00,64.65,64.87,64.65,64.77,40113.0,55.9611,56.1515,55.9611,56.0649,40113.0
2021-03-05 12:00:00,64.78,64.92,64.71,64.85,44602.0,56.0736,56.1948,56.013,56.1342,44602.0
2021-03-05 12:05:00,64.84,64.93,64.75,64.83,40261.0,56.1255,56.2034,56.0476,56.1169,40261.0
2021-03-05 12:10:00,64.83,64.87,64.69,64.69,29601.0,56.1169,56.1515,55.9957,55.9957,29601.0
2021-03-05 12:15:00,64.71,64.94,64.7,64.93,40365.0,56.013,56.2121,56.0044,56.2034,40365.0
2021-03-05 12:20:00,64.92,65.13,64.84,65.12,47571.0,56.1948,56.3766,56.1255,56.3679,47571.0
2021-03-05 12:25:00,65.12,65.17,65.01,65.03,51046.0,56.3679,56.4112,56.2727,56.29,51046.0
2021-03-05 12:30:00,65.02,65.12,64.96,65.04,63485.0,56.2813,56.3679,56.2294,56.2987,63485.0
2021-03-05 12:35:00,65.03,65.13,64.93,65.11,56362.0,56.29,56.3766,56.2034,56.3593,56362.0
2021-03-05 12:40:00,65.11,65.27,65.1,65.25,50642.0,56.3593,56.4977,56.3506,56.4804,50642.0
2021-03-05 12:45:00,65.24,65.26,65.06,65.1,91747.0,56.4718,56.4891,56.316,56.3506,91747.0
2021-03-05 12:50:00,65.1,65.47,65.09,65.28,43595.0,56.3506,56.6709,56.3419,56.5064,43595.0
2021-03-05 12:55:00,65.25,65.36,65.25,65.36,14010.0,56.4804,56.5757,56.4804,56.5757,14010.0
2021-03-05 13:00:00,65.35,65.42,65.01,65.08,51900.0,56.567,56.6276,56.2727,56.3333,51900.0
2021-03-05 13:05:00,65.09,65.22,65.05,65.21,33002.0,56.3419,56.4545,56.3073,56.4458,33002.0
2021-03-05 13:10:00,65.2,65.28,65.03,65.13,61891.0,56.4372,56.5064,56.29,56.3766,61891.0
2021-03-05 13:15:00,65.14,65.3,65.08,65.23,57265.0,56.3852,56.5237,56.3333,56.4631,57265.0
2021-03-05 13:20:00,65.22,65.4,65.09,65.4,101196.0,56.4545,56.6103,56.3419,56.6103,101196.0
2021-03-05 13:25:00,65.42,65.52,65.35,65.46,29697.0,56.6276,56.7141,56.567,56.6622,29697.0
2021-03-05 13:30:00,65.47,65.49,65.34,65.45,30826.0,56.6709,56.6882,56.5583,56.6536,30826.0
2021-03-05 13:35:00,65.47,65.49,65.38,65.47,28151.0,56.6709,56.6882,56.593,56.6709,28151.0
2021-03-05 13:40:00,65.49,65.59,65.31,65.37,52054.0,56.6882,56.7747,56.5324,56.5843,52054.0
2021-03-05 13:45:00,65.38,65.54,65.31,65.5,36197.0,56.593,56.7315,56.5324,56.6968,36197.0
2021-03-05 13:50:00,65.52,65.58,65.38,65.39,27439.0,56.7141,56.7661,56.593,56.6016,27439.0
2021-03-05 13:55:00,65.44,65.51,65.36,65.51,23341.0,56.6449,56.7055,56.5757,56.7055,23341.0
2021-03-05 14:00:00,65.53,65.57,65.38,65.47,38561.0,56.7228,56.7574,56.593,56.6709,38561.0
2021-03-05 14:05:00,65.47,65.52,65.35,65.52,32825.0,56.6709,56.7141,56.567,56.7141,32825.0
2021-03-05 14:10:00,65.49,65.52,65.2,65.21,39305.0,56.6882,56.7141,56.4372,56.4458,39305.0
2021-03-05 14:15:00,65.22,65.26,65.04,65.05,36095.0,56.4545,56.4891,56.2987,56.3073,36095.0
2021-03-05 14:20:00,65.05,65.22,65.04,65.17,52171.0,56.3073,56.4545,56.2987,56.4112,52171.0
2021-03-05 14:25:00,65.16,65.33,65.12,65.31,58766.0,56.4025,56.5497,56.3679,56.5324,58766.0
2021-03-05 14:30:00,65.33,65.67,65.31,65.64,35411.0,56.5497,56.844,56.5324,56.818,35411.0
2021-03-05 14:35:00,65.67,65.7,65.55,65.55,30874.0,56.844,56.87,56.7401,56.7401,30874.0
2021-03-05 14:40:00,65.58,65.59,65.35,65.42,33157.0,56.7661,56.7747,56.567,56.6276,33157.0
2021-03-05 14:45:00,65.43,65.48,65.36,65.42,22389.0,56.6362,56.6795,56.5757,56.6276,22389.0
2021-03-05 14:50:00,65.43,65.58,65.38,65.54,29582.0,56.6362,56.7661,56.593,56.7315,29582.0
2021-03-05 14:55:00,65.55,65.85,65.53,65.8,34761.0,56.7401,56.9998,56.7228,56.9565,34761.0
2021-03-05 15:00:00,65.78,65.86,65.59,65.69,24083.0,56.9392,57.0085,56.7747,56.8613,24083.0
2021-03-05 15:05:00,65.7,65.71,65.56,65.59,27136.0,56.87,56.8786,56.7488,56.7747,27136.0
2021-03-05 15:10:00,65.59,65.63,65.45,65.61,27350.0,56.7747,56.8094,56.6536,56.7921,27350.0
2021-03-05 15:15:00,65.61,65.73,65.55,65.68,31309.0,56.7921,56.8959,56.7401,56.8526,31309.0
2021-03-05 15:20:00,65.67,65.79,65.64,65.77,45410.0,56.844,56.9479,56.818,56.9305,45410.0
2021-03-05 15:25:00,65.76,65.78,65.68,65.77,78343.0,56.9219,56.9392,56.8526,56.9305,78343.0
2021-03-05 15:30:00,65.76,65.81,65.67,65.7,59852.0,56.9219,56.9652,56.844,56.87,59852.0
2021-03-05 15:35:00,65.7,65.79,65.66,65.79,76490.0,56.87,56.9479,56.8353,56.9479,76490.0
2021-03-05 15:40:00,65.79,65.91,65.72,65.91,62234.0,56.9479,57.0517,56.8873,57.0517,62234.0
2021-03-05 15:45:00,65.91,65.99,65.75,65.98,65643.0,57.0517,57.121,56.9132,57.1123,65643.0
2021-03-05 15:50:00,65.99,66.16,65.94,66.09,149860.0,57.121,57.2681,57.0777,57.2075,149860.0
2021-03-05 15:55:00,66.09,66.1,65.78,66.02,330209.0,57.2075,57.2162,56.9392,57.1469,330209.0
2021-03-08 09:30:00,66.35,66.49,65.76,65.95,134367.0,57.4326,57.5538,56.9219,57.0864,134367.0
2021-03-08 09:35:00,65.93,66.3,65.8,66.3,66810.0,57.069,57.3893,56.9565,57.3893,66810.0
2021-03-08 09:40:00,66.24,67.12,66.24,67.12,49114.0,57.3374,58.0991,57.3374,58.0991,49114.0
2021-03-08 09:45:00,67.08,67.21,66.95,67.12,70576.0,58.0645,58.177,57.952,58.0991,70576.0
2021-03-08 09:50:00,67.14,67.34,67.0,67.26,72342.0,58.1164,58.2895,57.9952,58.2203,72342.0
2021-03-08 09:55:00,67.28,67.56,66.99,67.2,84777.0,58.2376,58.48,57.9866,58.1684,84777.0
2021-03-08 10:00:00,67.23,67.44,67.16,67.42,33655.0,58.1943,58.3761,58.1337,58.3588,33655.0
2021-03-08 10:05:00,67.41,67.97,67.37,67.97,76429.0,58.3501,58.8349,58.3155,58.8349,76429.0
2021-03-08 10:10:00,67.95,68.07,67.82,68.0,85993.0,58.8176,58.9214,58.705,58.8608,85993.0
2021-03-08 10:15:00,68.02,68.23,67.97,68.21,27767.0,58.8781,59.0599,58.8349,59.0426,27767.0
2021-03-08 10:20:00,68.19,68.37,68.07,68.17,118605.0,59.0253,59.1811,58.9214,59.008,118605.0
2021-03-08 10:25:00,68.21,68.62,68.21,68.58,93937.0,59.0426,59.3975,59.0426,59.3629,93937.0
2021-03-08 10:30:00,68.57,68.79,68.52,68.76,96958.0,59.3542,59.5447,59.3109,59.5187,96958.0
2021-03-08 10:35:00,68.79,68.79,68.29,68.42,47917.0,59.5447,59.5447,59.1119,59.2244,47917.0
2021-03-08 10:40:00,68.42,68.75,68.41,68.75,25517.0,59.2244,59.51,59.2157,59.51,25517.0
2021-03-08 10:45:00,68.75,68.92,68.59,68.59,62045.0,59.51,59.6572,59.3715,59.3715,62045.0
2021-03-08 10:50:00,68.61,68.8,68.58,68.72,72096.0,59.3889,59.5533,59.3629,59.4841,72096.0
2021-03-08 10:55:00,68.73,68.95,68.72,68.77,33835.0,59.4927,59.6832,59.4841,59.5273,33835.0
2021-03-08 11:00:00,68.81,69.19,68.8,69.17,45705.0,59.562,59.8909,59.5533,59.8736,45705.0
2021-03-08 11:05:00,69.17,69.32,69.12,69.27,31010.0,59.8736,60.0034,59.8303,59.9601,31010.0
2021-03-08 11:10:00,69.25,69.27,68.96,69.02,46032.0,59.9428,59.9601,59.6918,59.7437,46032.0
2021-03-08 11:15:00,69.01,69.02,68.89,68.98,33043.0,59.7351,59.7437,59.6312,59.7091,33043.0
2021-03-08 11:20:00,68.97,69.07,68.82,68.82,31245.0,59.7005,59.787,59.5706,59.5706,31245.0
2021-03-08 11:25:00,68.82,68.84,68.6,68.66,115395.0,59.5706,59.5879,59.3802,59.4321,115395.0
2021-03-08 11:30:00,68.66,68.66,68.36,68.47,40241.0,59.4321,59.4321,59.1725,59.2677,40241.0
2021-03-08 11:35:00,68.47,68.5,68.32,68.4,41998.0,59.2677,59.2936,59.1378,59.2071,41998.0
2021-03-08 11:40:00,68.41,68.46,68.33,68.34,29743.0,59.2157,59.259,59.1465,59.1551,29743.0
2021-03-08 11:45:00,68.33,68.54,68.3,68.54,26179.0,59.1465,59.3283,59.1205,59.3283,26179.0
2021-03-08 11:50:00,68.5,68.68,68.49,68.63,37023.0,59.2936,59.4494,59.285,59.4062,37023.0
2021-03-08 11:55:00,68.63,68.63,68.33,68.36,37738.0,59.4062,59.4062,59.1465,59.1725,37738.0
2021-03-08 12:00:00,68.36,68.46,68.31,68.33,19673.0,59.1725,59.259,59.1292,59.1465,19673.0
2021-03-08 12:05:00,68.34,68.35,68.15,68.21,20123.0,59.1551,59.1638,58.9907,59.0426,20123.0
2021-03-08 12:10:00,68.2,68.2,67.91,67.96,69074.0,59.034,59.034,58.7829,58.8262,69074.0
2021-03-08 12:15:00,67.95,67.96,67.55,67.55,40050.0,58.8176,58.8262,58.4713,58.4713,40050.0
2021-03-08 12:20:00,67.55,67.74,67.55,67.7,40015.0,58.4713,58.6358,58.4713,58.6012,40015.0
2021-03-08 12:25:00,67.73,67.76,67.54,67.62,38200.0,58.6271,58.6531,58.4627,58.5319,38200.0
2021-03-08 12:30:00,67.61,67.71,67.51,67.71,35467.0,58.5233,58.6098,58.4367,58.6098,35467.0
2021-03-08 12:35:00,67.72,67.82,67.62,67.62,30120.0,58.6185,58.705,58.5319,58.5319,30120.0
2021-03-08 12:40:00,67.62,67.79,67.6,67.64,17502.0,58.5319,58.6791,58.5146,58.5492,17502.0
2021-03-08 12:45:00,67.65,67.88,67.65,67.82,34712.0,58.5579,58.757,58.5579,58.705,34712.0
2021-03-08 12:50:00,67.82,67.89,67.8,67.84,20858.0,58.705,58.7656,58.6877,58.7223,20858.0
2021-03-08 12:55:00,67.83,67.83,67.65,67.69,62676.0,58.7137,58.7137,58.5579,58.5925,62676.0
2021-03-08 13:00:00,67.69,68.13,67.65,68.13,105250.0,58.5925,58.9734,58.5579,58.9734,105250.0
2021-03-08 13:05:00,68.14,68.44,68.11,68.39,61458.0,58.982,59.2417,58.9561,59.1984,61458.0
2021-03-08 13:10:00,68.37,68.39,68.12,68.13,91889.0,59.1811,59.1984,58.9647,58.9734,91889.0
2021-03-08 13:15:00,68.13,68.2,68.12,68.13,33789.0,58.9734,59.034,58.9647,58.9734,33789.0
2021-03-08 13:20:00,68.13,68.18,68.09,68.14,23413.0,58.9734,59.0166,58.9387,58.982,23413.0
2021-03-08 13:25:00,68.15,68.23,68.1,68.16,22052.0,58.9907,59.0599,58.9474,58.9993,22052.0
2021-03-08 13:30:00,68.15,68.16,67.97,68.02,21625.0,58.9907,58.9993,58.8349,58.8781,21625.0
2021-03-08 13:35:00,68.01,68.1,67.98,68.01,27174.0,58.8695,58.9474,58.8435,58.8695,27174.0
2021-03-08 13:40:00,68.0,68.0,67.8,67.8,22055.0,58.8608,58.8608,58.6877,58.6877,22055.0
2021-03-08 13:45:00,67.77,67.85,67.62,67.65,28683.0,58.6617,58.731,58.5319,58.5579,28683.0
2021-03-08 13:50:00,67.67,67.68,67.47,67.59,51979.0,58.5752,58.5838,58.4021,58.5059,51979.0
2021-03-08 13:55:00,67.59,67.78,67.56,67.76,24339.0,58.5059,58.6704,58.48,58.6531,24339.0
2021-03-08 14:00:00,67.74,67.86,67.7,67.81,26611.0,58.6358,58.7397,58.6012,58.6964,26611.0
2021-03-08 14:05:00,67.83,68.04,67.79,67.97,20637.0,58.7137,58.8955,58.6791,58.8349,20637.0
2021-03-08 14:10:00,67.94,68.01,67.86,67.88,18253.0,58.8089,58.8695,58.7397,58.757,18253.0
2021-03-08 14:15:00,67.92,68.03,67.9,67.94,11608.0,58.7916,58.8868,58.7743,58.8089,11608.0
2021-03-08 14:20:00,67.94,67.96,67.86,67.94,21235.0,58.8089,58.8262,58.7397,58.8089,21235.0
2021-03-08 14:25:00,67.94,68.07,67.94,67.98,20602.0,58.8089,58.9214,58.8089,58.8435,20602.0
2021-03-08 14:30:00,67.98,68.06,67.95,67.95,19166.0,58.8435,58.9128,58.8176,58.8176,19166.0
2021-03-08 14:35:00,67.97,68.06,67.94,67.95,24710.0,58.8349,58.9128,58.8089,58.8176,24710.0
2021-03-08 14:40:00,67.93,67.98,67.77,67.79,25782.0,58.8002,58.8435,58.6617,58.6791,25782.0
2021-03-08 14:45:00,67.79,67.9,67.77,67.83,24442.0,58.6791,58.7743,58.6617,58.7137,24442.0
2021-03-08 14:50:00,67.83,67.87,67.77,67.84,36242.0,58.7137,58.7483,58.6617,58.7223,36242.0
2021-03-08 14:55:00,67.88,67.93,67.75,67.79,67578.0,58.757,58.8002,58.6444,58.6791,67578.0
2021-03-08 15:00:00,67.78,67.78,67.54,67.63,29702.0,58.6704,58.6704,58.4627,58.5406,29702.0
2021-03-08 15:05:00,67.62,67.72,67.58,67.67,32355.0,58.5319,58.6185,58.4973,58.5752,32355.0
2021-03-08 15:10:00,67.69,67.69,67.53,67.64,27461.0,58.5925,58.5925,58.454,58.5492,27461.0
2021-03-08 15:15:00,67.65,67.66,67.5,67.55,21302.0,58.5579,58.5665,58.428,58.4713,21302.0
2021-03-08 15:20:00,67.55,67.64,67.52,67.59,31299.0,58.4713,58.5492,58.4453,58.5059,31299.0
2021-03-08 15:25:00,67.6,67.7,67.57,67.61,38386.0,58.5146,58.6012,58.4886,58.5233,38386.0
2021-03-08 15:30:00,67.61,67.88,67.53,67.83,43800.0,58.5233,58.757,58.454,58.7137,43800.0
2021-03-08 15:35:00,67.83,67.91,67.79,67.81,45492.0,58.7137,58.7829,58.6791,58.6964,45492.0
2021-03-08 15:40:00,67.81,67.81,67.66,67.76,48952.0,58.6964,58.6964,58.5665,58.6531,48952.0
2021-03-08 15:45:00,67.76,67.83,67.58,67.66,64308.0,58.6531,58.7137,58.4973,58.5665,64308.0
2021-03-08 15:50:00,67.68,67.76,67.58,67.6,116448.0,58.5838,58.6531,58.4973,58.5146,116448.0
2021-03-08 15:55:00,67.61,67.61,67.48,67.53,170015.0,58.5233,58.5233,58.4107,58.454,170015.0
2021-03-09 09:30:00,68.17,68.29,67.8,68.29,64918.0,59.008,59.1119,58.6877,59.1119,64918.0
2021-03-09 09:35:00,68.26,68.26,68.01,68.11,32727.0,59.0859,59.0859,58.8695,58.9561,32727.0
2021-03-09 09:40:00,68.11,68.18,67.9,68.17,32724.0,58.9561,59.0166,58.7743,59.008,32724.0
2021-03-09 09:45:00,68.17,68.76,68.16,68.75,65691.0,59.008,59.5187,58.9993,59.51,65691.0
2021-03-09 09:50:00,68.76,68.9,68.6,68.9,43576.0,59.5187,59.6399,59.3802,59.6399,43576.0
2021-03-09 09:55:00,68.89,69.12,68.85,69.1,149083.0,59.6312,59.8303,59.5966,59.813,149083.0
2021-03-09 10:00:00,69.11,69.31,68.97,69.23,66087.0,59.8217,59.9948,59.7005,59.9255,66087.0
2021-03-09 10:05:00,69.28,69.43,69.24,69.34,38344.0,59.9688,60.0986,59.9342,60.0207,38344.0
2021-03-09 10:10:00,69.34,69.43,69.27,69.34,57429.0,60.0207,60.0986,59.9601,60.0207,57429.0
2021-03-09 10:15:00,69.34,69.66,69.34,69.63,47464.0,60.0207,60.2977,60.0207,60.2718,47464.0
2021-03-09 10:20:00,69.63,69.9,69.63,69.87,48156.0,60.2718,60.5055,60.2718,60.4795,48156.0
2021-03-09 10:25:00,69.89,69.93,69.81,69.87,56749.0,60.4968,60.5314,60.4276,60.4795,56749.0
2021-03-09 10:30:00,69.87,69.9,69.64,69.67,34322.0,60.4795,60.5055,60.2804,60.3064,34322.0
2021-03-09 10:35:00,69.7,70.04,69.7,70.04,38794.0,60.3324,60.6267,60.3324,60.6267,38794.0
2021-03-09 10:40:00,70.04,70.07,69.86,69.92,36828.0,60.6267,60.6526,60.4709,60.5228,36828.0
2021-03-09 10:45:00,69.92,70.09,69.91,69.92,28501.0,60.5228,60.6699,60.5141,60.5228,28501.0
2021-03-09 10:50:00,69.92,70.06,69.72,69.75,28620.0,60.5228,60.644,60.3497,60.3756,28620.0
2021-03-09 10:55:00,69.75,70.19,69.75,70.19,31591.0,60.3756,60.7565,60.3756,60.7565,31591.0
2021-03-09 11:00:00,70.18,70.3,70.09,70.29,31152.0,60.7478,60.8517,60.6699,60.8431,31152.0
2021-03-09 11:05:00,70.28,70.29,70.16,70.26,23155.0,60.8344,60.8431,60.7305,60.8171,23155.0
2021-03-09 11:10:00,70.25,70.27,70.1,70.11,14500.0,60.8084,60.8257,60.6786,60.6873,14500.0
2021-03-09 11:15:00,70.1,70.12,70.0,70.06,13802.0,60.6786,60.6959,60.592,60.644,13802.0
2021-03-09 11:20:00,70.06,70.1,69.98,70.0,25391.0,60.644,60.6786,60.5747,60.592,25391.0
2021-03-09 11:25:00,70.01,70.1,70.01,70.05,23672.0,60.6007,60.6786,60.6007,60.6353,23672.0
2021-03-09 11:30:00,70.06,70.26,70.05,70.18,33488.0,60.644,60.8171,60.6353,60.7478,33488.0
2021-03-09 11:35:00,70.16,70.31,70.13,70.2,32799.0,60.7305,60.8604,60.7046,60.7652,32799.0
2021-03-09 11:40:00,70.19,70.31,70.04,70.24,23722.0,60.7565,60.8604,60.6267,60.7998,23722.0
2021-03-09 11:45:00,70.24,70.27,70.19,70.21,9199.0,60.7998,60.8257,60.7565,60.7738,9199.0
2021-03-09 11:50:00,70.22,70.36,70.21,70.28,60316.0,60.7825,60.9037,60.7738,60.8344,60316.0
2021-03-09 11:55:00,70.28,70.41,70.28,70.34,28530.0,60.8344,60.9469,60.8344,60.8863,28530.0
2021-03-09 12:00:00,70.38,70.39,70.32,70.34,16055.0,60.921,60.9296,60.869,60.8863,16055.0
2021-03-09 12:05:00,70.32,70.43,70.32,70.41,22320.0,60.869,60.9642,60.869,60.9469,22320.0
2021-03-09 12:10:00,70.41,70.46,70.36,70.4,52668.0,60.9469,60.9902,60.9037,60.9383,52668.0
2021-03-09 12:15:00,70.41,70.43,70.37,70.38,19620.0,60.9469,60.9642,60.9123,60.921,19620.0
2021-03-09 12:20:00,70.36,70.54,70.33,70.54,31540.0,60.9037,61.0595,60.8777,61.0595,31540.0
2021-03-09 12:25:00,70.55,70.69,70.47,70.66,35206.0,61.0681,61.1893,60.9989,61.1633,35206.0
2021-03-09 12:30:00,70.67,70.84,70.59,70.75,58526.0,61.172,61.3191,61.1027,61.2412,58526.0
2021-03-09 12:35:00,70.77,70.98,70.77,70.97,44085.0,61.2585,61.4403,61.2585,61.4317,44085.0
2021-03-09 12:40:00,70.96,70.96,70.77,70.77,25458.0,61.423,61.423,61.2585,61.2585,25458.0
2021-03-09 12:45:00,70.77,70.78,70.65,70.65,12942.0,61.2585,61.2672,61.1547,61.1547,12942.0
2021-03-09 12:50:00,70.63,70.72,70.58,70.68,18498.0,61.1374,61.2153,61.0941,61.1806,18498.0
2021-03-09 12:55:00,70.7,70.73,70.61,70.68,16498.0,61.198,61.2239,61.1201,61.1806,16498.0
2021-03-09 13:00:00,70.69,70.73,70.62,70.72,14331.0,61.1893,61.2239,61.1287,61.2153,14331.0
2021-03-09 13:05:00,70.72,70.72,70.46,70.46,15794.0,61.2153,61.2153,60.9902,60.9902,15794.0
2021-03-09 13:10:00,70.49,70.59,70.43,70.57,18502.0,61.0162,61.1027,60.9642,61.0854,18502.0
2021-03-09 13:15:00,70.58,70.63,70.51,70.54,32747.0,61.0941,61.1374,61.0335,61.0595,32747.0
2021-03-09 13:20:00,70.56,70.66,70.52,70.61,18295.0,61.0768,61.1633,61.0421,61.1201,18295.0
2021-03-09 13:25:00,70.61,70.73,70.6,70.7,25658.0,61.1201,61.2239,61.1114,61.198,25658.0
2021-03-09 13:30:00,70.7,70.72,70.57,70.61,12910.0,61.198,61.2153,61.0854,61.1201,12910.0
2021-03-09 13:35:00,70.6,70.64,70.57,70.61,13218.0,61.1114,61.146,61.0854,61.1201,13218.0
2021-03-09 13:40:00,70.61,70.69,70.53,70.68,16496.0,61.1201,61.1893,61.0508,61.1806,16496.0
2021-03-09 13:45:00,70.66,70.7,70.64,70.66,17772.0,61.1633,61.198,61.146,61.1633,17772.0
2021-03-09 13:50:00,70.67,70.7,70.57,70.69,30128.0,61.172,61.198,61.0854,61.1893,30128.0
2021-03-09 13:55:00,70.67,70.72,70.66,70.7,74830.0,61.172,61.2153,61.1633,61.198,74830.0
2021-03-09 14:00:00,70.72,70.8,70.67,70.69,33288.0,61.2153,61.2845,61.172,61.1893,33288.0
2021-03-09 14:05:00,70.68,70.71,70.57,70.57,23920.0,61.1806,61.2066,61.0854,61.0854,23920.0
2021-03-09 14:10:00,70.58,70.6,70.46,70.46,36371.0,61.0941,61.1114,60.9902,60.9902,36371.0
2021-03-09 14:15:00,70.45,70.45,70.24,70.26,39893.0,60.9816,60.9816,60.7998,60.8171,39893.0
2021-03-09 14:20:00,70.24,70.3,70.13,70.16,39347.0,60.7998,60.8517,60.7046,60.7305,39347.0
2021-03-09 14:25:00,70.16,70.2,70.02,70.06,34333.0,60.7305,60.7652,60.6093,60.644,34333.0
2021-03-09 14:30:00,70.06,70.14,69.96,70.08,86952.0,60.644,60.7132,60.5574,60.6613,86952.0
2021-03-09 14:35:00,70.09,70.1,70.0,70.0,32417.0,60.6699,60.6786,60.592,60.592,32417.0
2021-03-09 14:40:00,70.0,70.04,69.93,69.96,88634.0,60.592,60.6267,60.5314,60.5574,88634.0
2021-03-09 14:45:00,69.98,69.98,69.84,69.96,26085.0,60.5747,60.5747,60.4535,60.5574,26085.0
2021-03-09 14:50:00,69.96,70.02,69.88,69.92,25971.0,60.5574,60.6093,60.4882,60.5228,25971.0
2021-03-09 14:55:00,69.92,69.94,69.75,69.79,24698.0,60.5228,60.5401,60.3756,60.4103,24698.0
2021-03-09 15:00:00,69.78,69.95,69.77,69.92,28218.0,60.4016,60.5488,60.3929,60.5228,28218.0
2021-03-09 15:05:00,69.93,70.08,69.91,70.01,35430.0,60.5314,60.6613,60.5141,60.6007,35430.0
2021-03-09 15:10:00,70.01,70.03,69.93,69.99,42760.0,60.6007,60.618,60.5314,60.5834,42760.0
2021-03-09 15:15:00,69.99,70.06,69.95,69.96,57124.0,60.5834,60.644,60.5488,60.5574,57124.0
2021-03-09 15:20:00,69.96,70.0,69.9,69.94,28561.0,60.5574,60.592,60.5055,60.5401,28561.0
2021-03-09 15:25:00,69.95,70.0,69.93,69.95,26486.0,60.5488,60.592,60.5314,60.5488,26486.0
2021-03-09 15:30:00,69.95,69.95,69.77,69.79,28622.0,60.5488,60.5488,60.3929,60.4103,28622.0
2021-03-09 15:35:00,69.78,69.81,69.67,69.78,100128.0,60.4016,60.4276,60.3064,60.4016,100128.0
2021-03-09 15:40:00,69.8,69.83,69.62,69.67,66075.0,60.4189,60.4449,60.2631,60.3064,66075.0
2021-03-09 15:45:00,69.66,69.7,69.58,69.6,58730.0,60.2977,60.3324,60.2285,60.2458,58730.0
2021-03-09 15:50:00,69.6,69.66,69.43,69.58,105191.0,60.2458,60.2977,60.0986,60.2285,105191.0
2021-03-09 15:55:00,69.58,69.62,69.34,69.36,148940.0,60.2285,60.2631,60.0207,60.0381,148940.0
2021-03-10 09:30:00,70.39,70.9,70.0,70.38,108019.0,60.9296,61.3711,60.592,60.921,108019.0
2021-03-10 09:35:00,70.34,70.36,69.82,69.94,107740.0,60.8863,60.9037,60.4362,60.5401,107740.0
2021-03-10 09:40:00,69.91,70.28,69.83,70.21,27800.0,60.5141,60.8344,60.4449,60.7738,27800.0
2021-03-10 09:45:00,70.16,70.25,69.78,69.98,42945.0,60.7305,60.8084,60.4016,60.5747,42945.0
2021-03-10 09:50:00,69.97,70.23,69.97,70.17,55899.0,60.5661,60.7911,60.5661,60.7392,55899.0
2021-03-10 09:55:00,70.16,70.43,70.16,70.33,66641.0,60.7305,60.9642,60.7305,60.8777,66641.0
2021-03-10 10:00:00,70.29,70.47,70.24,70.43,52570.0,60.8431,60.9989,60.7998,60.9642,52570.0
2021-03-10 10:05:00,70.43,70.5,70.15,70.15,25836.0,60.9642,61.0248,60.7219,60.7219,25836.0
2021-03-10 10:10:00,70.15,70.24,70.08,70.12,30518.0,60.7219,60.7998,60.6613,60.6959,30518.0
2021-03-10 10:15:00,70.14,70.33,70.13,70.33,47771.0,60.7132,60.8777,60.7046,60.8777,47771.0
2021-03-10 10:20:00,70.31,70.34,70.1,70.1,35421.0,60.8604,60.8863,60.6786,60.6786,35421.0
2021-03-10 10:25:00,70.11,70.11,69.9,69.94,56441.0,60.6873,60.6873,60.5055,60.5401,56441.0
2021-03-10 10:30:00,69.95,70.38,69.95,70.38,30090.0,60.5488,60.921,60.5488,60.921,30090.0
2021-03-10 10:35:00,70.39,70.44,70.21,70.22,20919.0,60.9296,60.9729,60.7738,60.7825,20919.0
2021-03-10 10:40:00,70.22,70.49,70.09,70.49,23184.0,60.7825,61.0162,60.6699,61.0162,23184.0
2021-03-10 10:45:00,70.49,70.57,70.38,70.41,34871.0,61.0162,61.0854,60.921,60.9469,34871.0
2021-03-10 10:50:00,70.39,70.39,70.22,70.29,20238.0,60.9296,60.9296,60.7825,60.8431,20238.0
2021-03-10 10:55:00,70.31,70.58,70.24,70.53,20982.0,60.8604,61.0941,60.7998,61.0508,20982.0
2021-03-10 11:00:00,70.53,70.73,70.52,70.71,14558.0,61.0508,61.2239,61.0421,61.2066,14558.0
2021-03-10 11:05:00,70.72,70.72,70.59,70.6,14089.0,61.2153,61.2153,61.1027,61.1114,14089.0
2021-03-10 11:10:00,70.6,70.68,70.58,70.65,17388.0,61.1114,61.1806,61.0941,61.1547,17388.0
2021-03-10 11:15:00,70.64,70.66,70.43,70.45,16827.0,61.146,61.1633,60.9642,60.9816,16827.0
2021-03-10 11:20:00,70.49,70.61,70.33,70.38,38394.0,61.0162,61.1201,60.8777,60.921,38394.0
2021-03-10 11:25:00,70.38,70.58,70.37,70.47,22704.0,60.921,61.0941,60.9123,60.9989,22704.0
2021-03-10 11:30:00,70.48,70.57,70.47,70.53,13814.0,61.0075,61.0854,60.9989,61.0508,13814.0
2021-03-10 11:35:00,70.53,70.62,70.53,70.6,17695.0,61.0508,61.1287,61.0508,61.1114,17695.0
2021-03-10 11:40:00,70.6,70.67,70.49,70.53,16030.0,61.1114,61.172,61.0162,61.0508,16030.0
2021-03-10 11:45:00,70.55,70.71,70.53,70.69,17930.0,61.0681,61.2066,61.0508,61.1893,17930.0
2021-03-10 11:50:00,70.7,70.88,70.69,70.88,20074.0,61.198,61.3538,61.1893,61.3538,20074.0
2021-03-10 11:55:00,70.89,70.94,70.8,70.85,27499.0,61.3624,61.4057,61.2845,61.3278,27499.0
2021-03-10 12:00:00,70.85,70.86,70.7,70.72,18984.0,61.3278,61.3365,61.198,61.2153,18984.0
2021-03-10 12:05:00,70.71,70.71,70.64,70.64,19279.0,61.2066,61.2066,61.146,61.146,19279.0
2021-03-10 12:10:00,70.64,70.64,70.56,70.56,20741.0,61.146,61.146,61.0768,61.0768,20741.0
2021-03-10 12:15:00,70.55,70.57,70.47,70.49,20116.0,61.0681,61.0854,60.9989,61.0162,20116.0
2021-03-10 12:20:00,70.49,70.56,70.44,70.44,26473.0,61.0162,61.0768,60.9729,60.9729,26473.0
2021-03-10 12:25:00,70.43,70.43,70.3,70.39,25220.0,60.9642,60.9642,60.8517,60.9296,25220.0
2021-03-10 12:30:00,70.39,70.45,70.38,70.42,22141.0,60.9296,60.9816,60.921,60.9556,22141.0
2021-03-10 12:35:00,70.41,70.45,70.26,70.28,26837.0,60.9469,60.9816,60.8171,60.8344,26837.0
2021-03-10 12:40:00,70.28,70.58,70.24,70.56,37843.0,60.8344,61.0941,60.7998,61.0768,37843.0
2021-03-10 12:45:00,70.56,70.66,70.53,70.6,22935.0,61.0768,61.1633,61.0508,61.1114,22935.0
2021-03-10 12:50:00,70.61,70.62,70.43,70.5,16323.0,61.1201,61.1287,60.9642,61.0248,16323.0
2021-03-10 12:55:00,70.48,70.67,70.47,70.64,16949.0,61.0075,61.172,60.9989,61.146,16949.0
2021-03-10 13:00:00,70.66,70.74,70.42,70.73,27643.0,61.1633,61.2326,60.9556,61.2239,27643.0
2021-03-10 13:05:00,70.71,70.89,70.69,70.89,26867.0,61.2066,61.3624,61.1893,61.3624,26867.0
2021-03-10 13:10:00,70.88,70.93,70.8,70.86,32857.0,61.3538,61.397,61.2845,61.3365,32857.0
2021-03-10 13:15:00,70.87,70.89,70.79,70.86,40941.0,61.3451,61.3624,61.2759,61.3365,40941.0
2021-03-10 13:20:00,70.87,70.97,70.85,70.92,33759.0,61.3451,61.4317,61.3278,61.3884,33759.0
2021-03-10 13:25:00,70.92,70.97,70.89,70.95,26753.0,61.3884,61.4317,61.3624,61.4144,26753.0
2021-03-10 13:30:00,70.95,71.05,70.85,70.88,45064.0,61.4144,61.5009,61.3278,61.3538,45064.0
2021-03-10 13:35:00,70.9,70.93,70.76,70.84,28286.0,61.3711,61.397,61.2499,61.3191,28286.0
2021-03-10 13:40:00,70.85,70.91,70.81,70.87,30345.0,61.3278,61.3797,61.2932,61.3451,30345.0
2021-03-10 13:45:00,70.86,70.88,70.76,70.86,17399.0,61.3365,61.3538,61.2499,61.3365,17399.0
2021-03-10 13:50:00,70.89,70.99,70.8,70.96,29126.0,61.3624,61.449,61.2845,61.423,29126.0
2021-03-10 13:55:00,70.96,70.97,70.83,70.83,34403.0,61.423,61.4317,61.3105,61.3105,34403.0
2021-03-10 14:00:00,70.82,70.9,70.73,70.88,24355.0,61.3018,61.3711,61.2239,61.3538,24355.0
2021-03-10 14:05:00,70.86,70.98,70.86,70.89,22190.0,61.3365,61.4403,61.3365,61.3624,22190.0
2021-03-10 14:10:00,70.88,71.01,70.88,71.01,22034.0,61.3538,61.4663,61.3538,61.4663,22034.0
2021-03-10 14:15:00,71.0,71.01,70.86,70.86,12083.0,61.4576,61.4663,61.3365,61.3365,12083.0
2021-03-10 14:20:00,70.85,70.86,70.68,70.75,20816.0,61.3278,61.3365,61.1806,61.2412,20816.0
2021-03-10 14:25:00,70.77,70.93,70.77,70.84,19380.0,61.2585,61.397,61.2585,61.3191,19380.0
2021-03-10 14:30:00,70.81,71.01,70.81,70.94,44127.0,61.2932,61.4663,61.2932,61.4057,44127.0
2021-03-10 14:35:00,70.97,70.98,70.9,70.92,18646.0,61.4317,61.4403,61.3711,61.3884,18646.0
2021-03-10 14:40:00,70.93,70.98,70.84,70.9,18301.0,61.397,61.4403,61.3191,61.3711,18301.0
2021-03-10 14:45:00,70.91,71.07,70.9,71.06,15582.0,61.3797,61.5182,61.3711,61.5096,15582.0
2021-03-10 14:50:00,71.05,71.06,70.93,70.93,18753.0,61.5009,61.5096,61.397,61.397,18753.0
2021-03-10 14:55:00,70.94,70.96,70.87,70.92,27832.0,61.4057,61.423,61.3451,61.3884,27832.0
2021-03-10 15:00:00,70.92,70.93,70.74,70.78,28386.0,61.3884,61.397,61.2326,61.2672,28386.0
2021-03-10 15:05:00,70.8,70.86,70.78,70.85,16927.0,61.2845,61.3365,61.2672,61.3278,16927.0
2021-03-10 15:10:00,70.85,70.85,70.69,70.69,16069.0,61.3278,61.3278,61.1893,61.1893,16069.0
2021-03-10 15:15:00,70.69,70.76,70.68,70.75,17817.0,61.1893,61.2499,61.1806,61.2412,17817.0
2021-03-10 15:20:00,70.76,70.78,70.69,70.75,24120.0,61.2499,61.2672,61.1893,61.2412,24120.0
2021-03-10 15:25:00,70.73,70.74,70.59,70.61,22839.0,61.2239,61.2326,61.1027,61.1201,22839.0
2021-03-10 15:30:00,70.59,70.62,70.47,70.5,42631.0,61.1027,61.1287,60.9989,61.0248,42631.0
2021-03-10 15:35:00,70.51,70.64,70.51,70.61,48830.0,61.0335,61.146,61.0335,61.1201,48830.0
2021-03-10 15:40:00,70.6,70.81,70.59,70.76,39989.0,61.1114,61.2932,61.1027,61.2499,39989.0
2021-03-10 15:45:00,70.76,70.84,70.71,70.77,46212.0,61.2499,61.3191,61.2066,61.2585,46212.0
2021-03-10 15:50:00,70.75,70.79,70.67,70.67,64724.0,61.2412,61.2759,61.172,61.172,64724.0
2021-03-10 15:55:00,70.69,70.75,70.62,70.75,155292.0,61.1893,61.2412,61.1287,61.2412,155292.0
2021-03-11 09:30:00,71.26,71.62,70.9,71.47,58986.0,61.6827,61.9943,61.3711,61.8645,58986.0
2021-03-11 09:35:00,71.51,71.68,71.45,71.56,39013.0,61.8991,62.0462,61.8472,61.9424,39013.0
2021-03-11 09:40:00,71.56,71.74,71.45,71.53,23625.0,61.9424,62.0982,61.8472,61.9164,23625.0
2021-03-11 09:45:00,71.48,71.79,71.48,71.76,25146.0,61.8731,62.1415,61.8731,62.1155,25146.0
2021-03-11 09:50:00,71.76,71.81,71.61,71.75,22378.0,62.1155,62.1588,61.9857,62.1068,22378.0
2021-03-11 09:55:00,71.76,72.07,71.68,71.97,54732.0,62.1155,62.3838,62.0462,62.2973,54732.0
2021-03-11 10:00:00,71.99,72.08,71.9,72.07,52079.0,62.3146,62.3925,62.2367,62.3838,52079.0
2021-03-11 10:05:00,72.1,72.35,72.05,72.28,81723.0,62.4098,62.6262,62.3665,62.5656,81723.0
2021-03-11 10:10:00,72.28,72.69,72.27,72.66,150915.0,62.5656,62.9205,62.557,62.8945,150915.0
2021-03-11 10:15:00,72.67,72.8,72.53,72.65,118977.0,62.9032,63.0157,62.782,62.8859,118977.0
2021-03-11 10:20:00,72.65,72.84,72.43,72.74,62210.0,62.8859,63.0503,62.6954,62.9638,62210.0
2021-03-11 10:25:00,72.75,72.82,72.65,72.69,33996.0,62.9724,63.033,62.8859,62.9205,33996.0
2021-03-11 10:30:00,72.69,72.83,72.65,72.83,37594.0,62.9205,63.0417,62.8859,63.0417,37594.0
2021-03-11 10:35:00,72.84,72.93,72.67,72.87,57124.0,63.0503,63.1282,62.9032,63.0763,57124.0
2021-03-11 10:40:00,72.9,72.95,72.82,72.86,34862.0,63.1023,63.1456,63.033,63.0677,34862.0
2021-03-11 10:45:00,72.86,72.94,72.81,72.85,40209.0,63.0677,63.1369,63.0244,63.059,40209.0
2021-03-11 10:50:00,72.85,72.99,72.74,72.93,44948.0,63.059,63.1802,62.9638,63.1282,44948.0
2021-03-11 10:55:00,72.94,73.14,72.91,73.06,57837.0,63.1369,63.31,63.1109,63.2408,57837.0
2021-03-11 11:00:00,73.05,73.26,73.04,73.19,51536.0,63.2321,63.4139,63.2235,63.3533,51536.0
2021-03-11 11:05:00,73.2,73.22,73.1,73.16,78655.0,63.362,63.3793,63.2754,63.3273,78655.0
2021-03-11 11:10:00,73.15,73.33,73.13,73.29,50861.0,63.3187,63.4745,63.3014,63.4399,50861.0
2021-03-11 11:15:00,73.29,73.3,73.13,73.21,39148.0,63.4399,63.4485,63.3014,63.3706,39148.0
2021-03-11 11:20:00,73.21,73.36,73.19,73.33,47053.0,63.3706,63.5005,63.3533,63.4745,47053.0
2021-03-11 11:25:00,73.34,73.5,73.3,73.44,69566.0,63.4831,63.6216,63.4485,63.5697,69566.0
2021-03-11 11:30:00,73.43,73.55,73.32,73.36,88625.0,63.561,63.6649,63.4658,63.5005,88625.0
2021-03-11 11:35:00,73.36,73.47,73.21,73.3,70192.0,63.5005,63.5957,63.3706,63.4485,70192.0
2021-03-11 11:40:00,73.33,73.48,73.29,73.44,38830.0,63.4745,63.6043,63.4399,63.5697,38830.0
2021-03-11 11:45:00,73.44,73.56,73.43,73.52,45347.0,63.5697,63.6736,63.561,63.639,45347.0
2021-03-11 11:50:00,73.53,73.72,73.53,73.66,61805.0,63.6476,63.8121,63.6476,63.7601,61805.0
2021-03-11 11:55:00,73.66,73.67,73.45,73.48,38913.0,63.7601,63.7688,63.5784,63.6043,38913.0
2021-03-11 12:00:00,73.49,73.58,73.44,73.58,44521.0,63.613,63.6909,63.5697,63.6909,44521.0
2021-03-11 12:05:00,73.59,73.73,73.51,73.66,29666.0,63.6995,63.8207,63.6303,63.7601,29666.0
2021-03-11 12:10:00,73.63,73.69,73.53,73.62,24061.0,63.7342,63.7861,63.6476,63.7255,24061.0
2021-03-11 12:15:00,73.61,73.66,73.57,73.64,20863.0,63.7169,63.7601,63.6822,63.7428,20863.0
2021-03-11 12:20:00,73.66,73.78,73.64,73.75,39582.0,63.7601,63.864,63.7428,63.838,39582.0
2021-03-11 12:25:00,73.75,73.79,73.71,73.74,28211.0,63.838,63.8727,63.8034,63.8294,28211.0
2021-03-11 12:30:00,73.77,73.92,73.77,73.84,41498.0,63.8554,63.9852,63.8554,63.9159,41498.0
2021-03-11 12:35:00,73.83,73.85,73.72,73.84,40181.0,63.9073,63.9246,63.8121,63.9159,40181.0
2021-03-11 12:40:00,73.83,73.88,73.78,73.79,24787.0,63.9073,63.9506,63.864,63.8727,24787.0
2021-03-11 12:45:00,73.8,73.95,73.79,73.88,29782.0,63.8813,64.0112,63.8727,63.9506,29782.0
2021-03-11 12:50:00,73.88,73.9,73.78,73.87,18762.0,63.9506,63.9679,63.864,63.9419,18762.0
2021-03-11 12:55:00,73.88,73.92,73.81,73.88,44970.0,63.9506,63.9852,63.89,63.9506,44970.0
2021-03-11 13:00:00,73.89,74.12,73.89,73.93,88249.0,63.9592,64.1583,63.9592,63.9938,88249.0
2021-03-11 13:05:00,73.93,73.97,73.82,73.83,40288.0,63.9938,64.0285,63.8986,63.9073,40288.0
2021-03-11 13:10:00,73.85,73.88,73.78,73.87,25341.0,63.9246,63.9506,63.864,63.9419,25341.0
2021-03-11 13:15:00,73.87,73.95,73.87,73.91,60110.0,63.9419,64.0112,63.9419,63.9765,60110.0
2021-03-11 13:20:00,73.91,74.02,73.89,74.01,22208.0,63.9765,64.0718,63.9592,64.0631,22208.0
2021-03-11 13:25:00,74.01,74.03,73.96,74.01,23629.0,64.0631,64.0804,64.0198,64.0631,23629.0
2021-03-11 13:30:00,74.03,74.04,73.96,74.0,29952.0,64.0804,64.0891,64.0198,64.0544,29952.0
2021-03-11 13:35:00,74.0,74.03,73.98,74.03,29620.0,64.0544,64.0804,64.0371,64.0804,29620.0
2021-03-11 13:40:00,74.03,74.08,73.99,74.08,25458.0,64.0804,64.1237,64.0458,64.1237,25458.0
2021-03-11 13:45:00,74.07,74.08,73.99,73.99,41639.0,64.115,64.1237,64.0458,64.0458,41639.0
2021-03-11 13:50:00,74.0,74.08,73.93,74.05,76876.0,64.0544,64.1237,63.9938,64.0977,76876.0
2021-03-11 13:55:00,74.04,74.08,73.98,73.98,75852.0,64.0891,64.1237,64.0371,64.0371,75852.0
2021-03-11 14:00:00,73.98,74.1,73.98,74.1,37904.0,64.0371,64.141,64.0371,64.141,37904.0
2021-03-11 14:05:00,74.09,74.16,74.06,74.13,31099.0,64.1323,64.1929,64.1064,64.167,31099.0
2021-03-11 14:10:00,74.15,74.23,74.13,74.22,26214.0,64.1843,64.2535,64.167,64.2449,26214.0
2021-03-11 14:15:00,74.23,74.23,74.03,74.06,26144.0,64.2535,64.2535,64.0804,64.1064,26144.0
2021-03-11 14:20:00,74.05,74.11,74.0,74.09,60297.0,64.0977,64.1497,64.0544,64.1323,60297.0
2021-03-11 14:25:00,74.09,74.1,74.0,74.09,56237.0,64.1323,64.141,64.0544,64.1323,56237.0
2021-03-11 14:30:00,74.08,74.12,74.0,74.03,32654.0,64.1237,64.1583,64.0544,64.0804,32654.0
2021-03-11 14:35:00,74.02,74.15,73.98,74.1,48176.0,64.0718,64.1843,64.0371,64.141,48176.0
2021-03-11 14:40:00,74.09,74.12,74.05,74.06,27094.0,64.1323,64.1583,64.0977,64.1064,27094.0
2021-03-11 14:45:00,74.06,74.08,74.0,74.01,47451.0,64.1064,64.1237,64.0544,64.0631,47451.0
2021-03-11 14:50:00,74.02,74.03,73.99,74.02,71201.0,64.0718,64.0804,64.0458,64.0718,71201.0
2021-03-11 14:55:00,74.01,74.03,73.99,74.01,35846.0,64.0631,64.0804,64.0458,64.0631,35846.0
2021-03-11 15:00:00,74.01,74.02,73.98,74.02,35251.0,64.0631,64.0718,64.0371,64.0718,35251.0
2021-03-11 15:05:00,74.01,74.07,73.99,74.04,70865.0,64.0631,64.115,64.0458,64.0891,70865.0
2021-03-11 15:10:00,74.05,74.07,74.0,74.02,35235.0,64.0977,64.115,64.0544,64.0718,35235.0
2021-03-11 15:15:00,74.03,74.11,74.0,74.09,25632.0,64.0804,64.1497,64.0544,64.1323,25632.0
2021-03-11 15:20:00,74.1,74.26,74.09,74.17,44937.0,64.141,64.2795,64.1323,64.2016,44937.0
2021-03-11 15:25:00,74.16,74.16,73.99,74.01,45848.0,64.1929,64.1929,64.0458,64.0631,45848.0
2021-03-11 15:30:00,74.01,74.05,74.0,74.01,52349.0,64.0631,64.0977,64.0544,64.0631,52349.0
2021-03-11 15:35:00,74.01,74.08,74.0,74.07,45767.0,64.0631,64.1237,64.0544,64.115,45767.0
2021-03-11 15:40:00,74.07,74.08,74.01,74.02,49210.0,64.115,64.1237,64.0631,64.0718,49210.0
2021-03-11 15:45:00,74.02,74.05,73.99,74.0,86112.0,64.0718,64.0977,64.0458,64.0544,86112.0
2021-03-11 15:50:00,73.99,74.07,73.99,74.05,99461.0,64.0458,64.115,64.0458,64.0977,99461.0
2021-03-11 15:55:00,74.05,74.05,74.0,74.0,125864.0,64.0977,64.0977,64.0544,64.0544,125864.0
2021-03-12 09:30:00,74.0,74.0,73.05,73.83,102810.0,64.0544,64.0544,63.2321,63.9073,102810.0
2021-03-12 09:35:00,73.75,74.02,73.72,73.75,73517.0,63.838,64.0718,63.8121,63.838,73517.0
2021-03-12 09:40:00,73.71,73.96,73.65,73.86,42549.0,63.8034,64.0198,63.7515,63.9333,42549.0
2021-03-12 09:45:00,73.81,73.84,73.43,73.45,20731.0,63.89,63.9159,63.561,63.5784,20731.0
2021-03-12 09:50:00,73.4,73.61,73.35,73.53,27713.0,63.5351,63.7169,63.4918,63.6476,27713.0
2021-03-12 09:55:00,73.55,73.85,73.53,73.85,35677.0,63.6649,63.9246,63.6476,63.9246,35677.0
2021-03-12 10:00:00,73.84,73.85,73.69,73.81,30228.0,63.9159,63.9246,63.7861,63.89,30228.0
2021-03-12 10:05:00,73.8,73.81,73.66,73.73,15413.0,63.8813,63.89,63.7601,63.8207,15413.0
2021-03-12 10:10:00,73.72,73.78,73.55,73.57,20921.0,63.8121,63.864,63.6649,63.6822,20921.0
2021-03-12 10:15:00,73.56,73.68,73.52,73.58,11995.0,63.6736,63.7774,63.639,63.6909,11995.0
2021-03-12 10:20:00,73.56,73.59,73.48,73.5,25709.0,63.6736,63.6995,63.6043,63.6216,25709.0
2021-03-12 10:25:00,73.51,73.58,73.47,73.58,47261.0,63.6303,63.6909,63.5957,63.6909,47261.0
2021-03-12 10:30:00,73.56,73.63,73.51,73.59,18221.0,63.6736,63.7342,63.6303,63.6995,18221.0
2021-03-12 10:35:00,73.58,73.58,73.51,73.53,15015.0,63.6909,63.6909,63.6303,63.6476,15015.0
2021-03-12 10:40:00,73.52,73.56,73.37,73.37,65273.0,63.639,63.6736,63.5091,63.5091,65273.0
2021-03-12 10:45:00,73.36,73.36,73.25,73.28,27998.0,63.5005,63.5005,63.4052,63.4312,27998.0
2021-03-12 10:50:00,73.27,73.46,73.24,73.34,74536.0,63.4226,63.587,63.3966,63.4831,74536.0
2021-03-12 10:55:00,73.34,73.43,73.34,73.4,70509.0,63.4831,63.561,63.4831,63.5351,70509.0
2021-03-12 11:00:00,73.4,73.6,73.38,73.45,63483.0,63.5351,63.7082,63.5178,63.5784,63483.0
2021-03-12 11:05:00,73.45,73.64,73.45,73.59,20325.0,63.5784,63.7428,63.5784,63.6995,20325.0
2021-03-12 11:10:00,73.6,73.61,73.5,73.55,15024.0,63.7082,63.7169,63.6216,63.6649,15024.0
2021-03-12 11:15:00,73.55,73.59,73.5,73.5,30944.0,63.6649,63.6995,63.6216,63.6216,30944.0
2021-03-12 11:20:00,73.5,73.55,73.47,73.53,17367.0,63.6216,63.6649,63.5957,63.6476,17367.0
2021-03-12 11:25:00,73.52,73.64,73.52,73.64,21397.0,63.639,63.7428,63.639,63.7428,21397.0
2021-03-12 11:30:00,73.63,73.64,73.47,73.54,22045.0,63.7342,63.7428,63.5957,63.6563,22045.0
2021-03-12 11:35:00,73.52,73.62,73.47,73.58,13777.0,63.639,63.7255,63.5957,63.6909,13777.0
2021-03-12 11:40:00,73.58,73.67,73.58,73.63,20443.0,63.6909,63.7688,63.6909,63.7342,20443.0
2021-03-12 11:45:00,73.63,73.66,73.59,73.61,19589.0,63.7342,63.7601,63.6995,63.7169,19589.0
2021-03-12 11:50:00,73.62,73.62,73.52,73.56,14851.0,63.7255,63.7255,63.639,63.6736,14851.0
2021-03-12 11:55:00,73.56,73.6,73.53,73.56,10012.0,63.6736,63.7082,63.6476,63.6736,10012.0
2021-03-12 12:00:00,73.56,73.58,73.48,73.53,10330.0,63.6736,63.6909,63.6043,63.6476,10330.0
2021-03-12 12:05:00,73.55,73.65,73.52,73.64,35412.0,63.6649,63.7515,63.639,63.7428,35412.0
2021-03-12 12:10:00,73.64,73.78,73.64,73.76,27226.0,63.7428,63.864,63.7428,63.8467,27226.0
2021-03-12 12:15:00,73.76,73.94,73.75,73.88,23717.0,63.8467,64.0025,63.838,63.9506,23717.0
2021-03-12 12:20:00,73.88,73.88,73.82,73.84,23274.0,63.9506,63.9506,63.8986,63.9159,23274.0
2021-03-12 12:25:00,73.85,73.9,73.82,73.87,23679.0,63.9246,63.9679,63.8986,63.9419,23679.0
2021-03-12 12:30:00,73.89,73.94,73.84,73.91,20149.0,63.9592,64.0025,63.9159,63.9765,20149.0
2021-03-12 12:35:00,73.91,73.93,73.84,73.92,31734.0,63.9765,63.9938,63.9159,63.9852,31734.0
2021-03-12 12:40:00,73.93,73.94,73.81,73.87,26527.0,63.9938,64.0025,63.89,63.9419,26527.0
2021-03-12 12:45:00,73.88,73.92,73.84,73.91,25421.0,63.9506,63.9852,63.9159,63.9765,25421.0
2021-03-12 12:50:00,73.9,73.91,73.85,73.89,14705.0,63.9679,63.9765,63.9246,63.9592,14705.0
2021-03-12 12:55:00,73.89,73.94,73.88,73.92,11557.0,63.9592,64.0025,63.9506,63.9852,11557.0
2021-03-12 13:00:00,73.92,74.05,73.92,74.05,38753.0,63.9852,64.0977,63.9852,64.0977,38753.0
2021-03-12 13:05:00,74.05,74.22,74.05,74.21,37396.0,64.0977,64.2449,64.0977,64.2362,37396.0
2021-03-12 13:10:00,74.2,74.21,74.13,74.21,18452.0,64.2276,64.2362,64.167,64.2362,18452.0
2021-03-12 13:15:00,74.21,74.27,74.2,74.22,19991.0,64.2362,64.2882,64.2276,64.2449,19991.0
2021-03-12 13:20:00,74.23,74.26,74.18,74.25,15285.0,64.2535,64.2795,64.2102,64.2708,15285.0
2021-03-12 13:25:00,74.25,74.3,74.24,74.3,15538.0,64.2708,64.3141,64.2622,64.3141,15538.0
2021-03-12 13:30:00,74.29,74.32,74.26,74.26,12086.0,64.3055,64.3314,64.2795,64.2795,12086.0
2021-03-12 13:35:00,74.26,74.32,74.22,74.3,22464.0,64.2795,64.3314,64.2449,64.3141,22464.0
2021-03-12 13:40:00,74.29,74.29,74.25,74.29,15652.0,64.3055,64.3055,64.2708,64.3055,15652.0
2021-03-12 13:45:00,74.29,74.29,74.2,74.26,65630.0,64.3055,64.3055,64.2276,64.2795,65630.0
2021-03-12 13:50:00,74.27,74.32,74.25,74.32,20417.0,64.2882,64.3314,64.2708,64.3314,20417.0
2021-03-12 13:55:00,74.33,74.42,74.33,74.35,18802.0,64.3401,64.418,64.3401,64.3574,18802.0
2021-03-12 14:00:00,74.35,74.38,74.33,74.34,14786.0,64.3574,64.3834,64.3401,64.3487,14786.0
2021-03-12 14:05:00,74.34,74.43,74.34,74.41,16801.0,64.3487,64.4266,64.3487,64.4093,16801.0
2021-03-12 14:10:00,74.41,74.49,74.39,74.48,19168.0,64.4093,64.4786,64.392,64.4699,19168.0
2021-03-12 14:15:00,74.48,74.68,74.47,74.63,36163.0,64.4699,64.643,64.4613,64.5998,36163.0
2021-03-12 14:20:00,74.63,74.82,74.63,74.77,34486.0,64.5998,64.7642,64.5998,64.721,34486.0
2021-03-12 14:25:00,74.77,74.83,74.72,74.83,26953.0,64.721,64.7729,64.6777,64.7729,26953.0
2021-03-12 14:30:00,74.82,74.91,74.8,74.9,35751.0,64.7642,64.8421,64.7469,64.8335,35751.0
2021-03-12 14:35:00,74.92,74.95,74.86,74.9,30738.0,64.8508,64.8768,64.7989,64.8335,30738.0
2021-03-12 14:40:00,74.91,74.94,74.87,74.93,24587.0,64.8421,64.8681,64.8075,64.8594,24587.0
2021-03-12 14:45:00,74.93,74.99,74.83,74.83,18632.0,64.8594,64.9114,64.7729,64.7729,18632.0
2021-03-12 14:50:00,74.84,74.84,74.7,74.7,15174.0,64.7815,64.7815,64.6604,64.6604,15174.0
2021-03-12 14:55:00,74.69,74.91,74.61,74.88,71593.0,64.6517,64.8421,64.5825,64.8162,71593.0
2021-03-12 15:00:00,74.87,75.27,74.82,74.84,134555.0,64.8075,65.1538,64.7642,64.7815,134555.0
2021-03-12 15:05:00,74.83,74.91,74.81,74.86,31867.0,64.7729,64.8421,64.7556,64.7989,31867.0
2021-03-12 15:10:00,74.86,74.88,74.77,74.77,25875.0,64.7989,64.8162,64.721,64.721,25875.0
2021-03-12 15:15:00,74.78,74.88,74.78,74.86,32564.0,64.7296,64.8162,64.7296,64.7989,32564.0
2021-03-12 15:20:00,74.85,74.88,74.8,74.81,29052.0,64.7902,64.8162,64.7469,64.7556,29052.0
2021-03-12 15:25:00,74.82,74.85,74.7,74.71,37315.0,64.7642,64.7902,64.6604,64.669,37315.0
2021-03-12 15:30:00,74.72,74.72,74.58,74.63,46325.0,64.6777,64.6777,64.5565,64.5998,46325.0
2021-03-12 15:35:00,74.62,74.82,74.58,74.81,68300.0,64.5911,64.7642,64.5565,64.7556,68300.0
2021-03-12 15:40:00,74.81,74.81,74.76,74.78,46097.0,64.7556,64.7556,64.7123,64.7296,46097.0
2021-03-12 15:45:00,74.78,74.85,74.78,74.81,61751.0,64.7296,64.7902,64.7296,64.7556,61751.0
2021-03-12 15:50:00,74.8,74.82,74.7,74.73,81535.0,64.7469,64.7642,64.6604,64.6863,81535.0
2021-03-12 15:55:00,74.73,74.85,74.73,74.85,106669.0,64.6863,64.7902,64.6863,64.7902,106669.0
2021-03-15 09:30:00,75.14,75.39,74.9,75.29,78046.0,65.0412,65.2576,64.8335,65.1711,78046.0
2021-03-15 09:35:00,75.22,75.56,75.11,75.45,35860.0,65.1105,65.4048,65.0153,65.3096,35860.0
2021-03-15 09:40:00,75.45,75.45,74.93,74.97,45741.0,65.3096,65.3096,64.8594,64.8941,45741.0
2021-03-15 09:45:00,74.95,75.06,74.76,74.83,28647.0,64.8768,64.972,64.7123,64.7729,28647.0
2021-03-15 09:50:00,74.83,74.89,74.7,74.72,26555.0,64.7729,64.8248,64.6604,64.6777,26555.0
2021-03-15 09:55:00,74.72,74.72,74.41,74.5,26768.0,64.6777,64.6777,64.4093,64.4872,26768.0
2021-03-15 10:00:00,74.5,74.5,74.17,74.2,40999.0,64.4872,64.4872,64.2016,64.2276,40999.0
2021-03-15 10:05:00,74.2,74.29,73.98,74.04,33404.0,64.2276,64.3055,64.0371,64.0891,33404.0
2021-03-15 10:10:00,74.04,74.19,74.0,74.0,84916.0,64.0891,64.2189,64.0544,64.0544,84916.0
2021-03-15 10:15:00,74.0,74.16,73.88,74.12,29708.0,64.0544,64.1929,63.9506,64.1583,29708.0
2021-03-15 10:20:00,74.11,74.28,74.01,74.08,58825.0,64.1497,64.2968,64.0631,64.1237,58825.0
2021-03-15 10:25:00,74.08,74.15,74.0,74.05,51887.0,64.1237,64.1843,64.0544,64.0977,51887.0
2021-03-15 10:30:00,74.09,74.1,73.89,73.91,65036.0,64.1323,64.141,63.9592,63.9765,65036.0
2021-03-15 10:35:00,73.9,73.95,73.83,73.89,31618.0,63.9679,64.0112,63.9073,63.9592,31618.0
2021-03-15 10:40:00,73.88,74.22,73.88,74.0,46276.0,63.9506,64.2449,63.9506,64.0544,46276.0
2021-03-15 10:45:00,74.01,74.29,73.98,73.98,39350.0,64.0631,64.3055,64.0371,64.0371,39350.0
2021-03-15 10:50:00,73.98,74.05,73.97,74.02,19303.0,64.0371,64.0977,64.0285,64.0718,19303.0
2021-03-15 10:55:00,74.02,74.11,73.96,74.11,19331.0,64.0718,64.1497,64.0198,64.1497,19331.0
2021-03-15 11:00:00,74.09,74.22,74.07,74.18,31128.0,64.1323,64.2449,64.115,64.2102,31128.0
2021-03-15 11:05:00,74.2,74.2,74.14,74.17,16642.0,64.2276,64.2276,64.1756,64.2016,16642.0
2021-03-15 11:10:00,74.16,74.17,73.99,74.02,24826.0,64.1929,64.2016,64.0458,64.0718,24826.0
2021-03-15 11:15:00,74.06,74.09,73.96,73.97,15198.0,64.1064,64.1323,64.0198,64.0285,15198.0
2021-03-15 11:20:00,73.97,74.05,73.95,73.97,21209.0,64.0285,64.0977,64.0112,64.0285,21209.0
2021-03-15 11:25:00,73.97,74.02,73.79,73.87,39603.0,64.0285,64.0718,63.8727,63.9419,39603.0
2021-03-15 11:30:00,73.86,73.89,73.63,73.66,31463.0,63.9333,63.9592,63.7342,63.7601,31463.0
2021-03-15 11:35:00,73.68,73.77,73.65,73.72,53252.0,63.7774,63.8554,63.7515,63.8121,53252.0
2021-03-15 11:40:00,73.72,73.75,73.65,73.65,19201.0,63.8121,63.838,63.7515,63.7515,19201.0
2021-03-15 11:45:00,73.65,73.65,73.42,73.44,31139.0,63.7515,63.7515,63.5524,63.5697,31139.0
2021-03-15 11:50:00,73.43,73.48,73.38,73.43,26856.0,63.561,63.6043,63.5178,63.561,26856.0
2021-03-15 11:55:00,73.43,73.43,73.29,73.3,18763.0,63.561,63.561,63.4399,63.4485,18763.0
2021-03-15 12:00:00,73.29,73.32,73.17,73.19,21802.0,63.4399,63.4658,63.336,63.3533,21802.0
2021-03-15 12:05:00,73.2,73.3,73.2,73.23,21681.0,63.362,63.4485,63.362,63.3879,21681.0
2021-03-15 12:10:00,73.24,73.37,73.24,73.36,16661.0,63.3966,63.5091,63.3966,63.5005,16661.0
2021-03-15 12:15:00,73.36,73.5,73.36,73.45,18353.0,63.5005,63.6216,63.5005,63.5784,18353.0
2021-03-15 12:20:00,73.47,73.53,73.42,73.47,14374.0,63.5957,63.6476,63.5524,63.5957,14374.0
2021-03-15 12:25:00,73.47,73.47,73.39,73.42,17965.0,63.5957,63.5957,63.5264,63.5524,17965.0
2021-03-15 12:30:00,73.42,73.43,73.38,73.42,7756.0,63.5524,63.561,63.5178,63.5524,7756.0
2021-03-15 12:35:00,73.41,73.42,73.22,73.23,23722.0,63.5437,63.5524,63.3793,63.3879,23722.0
2021-03-15 12:40:00,73.24,73.34,73.23,73.33,13170.0,63.3966,63.4831,63.3879,63.4745,13170.0
2021-03-15 12:45:00,73.34,73.36,73.29,73.31,10167.0,63.4831,63.5005,63.4399,63.4572,10167.0
2021-03-15 12:50:00,73.3,73.33,73.22,73.27,24546.0,63.4485,63.4745,63.3793,63.4226,24546.0
2021-03-15 12:55:00,73.28,73.31,73.24,73.29,23127.0,63.4312,63.4572,63.3966,63.4399,23127.0
2021-03-15 13:00:00,73.31,73.31,73.2,73.25,15801.0,63.4572,63.4572,63.362,63.4052,15801.0
2021-03-15 13:05:00,73.25,73.29,73.23,73.25,13883.0,63.4052,63.4399,63.3879,63.4052,13883.0
2021-03-15 13:10:00,73.24,73.24,73.19,73.2,11086.0,63.3966,63.3966,63.3533,63.362,11086.0
2021-03-15 13:15:00,73.19,73.19,73.09,73.12,42253.0,63.3533,63.3533,63.2667,63.2927,42253.0
2021-03-15 13:20:00,73.11,73.12,73.0,73.02,23260.0,63.2841,63.2927,63.1888,63.2062,23260.0
2021-03-15 13:25:00,73.02,73.07,72.92,72.95,32794.0,63.2062,63.2494,63.1196,63.1456,32794.0
2021-03-15 13:30:00,72.96,73.06,72.96,73.03,33011.0,63.1542,63.2408,63.1542,63.2148,33011.0
2021-03-15 13:35:00,73.05,73.12,73.04,73.12,27215.0,63.2321,63.2927,63.2235,63.2927,27215.0
2021-03-15 13:40:00,73.13,73.31,73.13,73.31,16035.0,63.3014,63.4572,63.3014,63.4572,16035.0
2021-03-15 13:45:00,73.33,73.37,73.28,73.37,22721.0,63.4745,63.5091,63.4312,63.5091,22721.0
2021-03-15 13:50:00,73.36,73.67,73.36,73.57,35903.0,63.5005,63.7688,63.5005,63.6822,35903.0
2021-03-15 13:55:00,73.57,73.78,73.56,73.73,37756.0,63.6822,63.864,63.6736,63.8207,37756.0
2021-03-15 14:00:00,73.74,73.82,73.69,73.72,19478.0,63.8294,63.8986,63.7861,63.8121,19478.0
2021-03-15 14:05:00,73.73,73.73,73.59,73.65,8512.0,63.8207,63.8207,63.6995,63.7515,8512.0
2021-03-15 14:10:00,73.64,73.66,73.58,73.6,20758.0,63.7428,63.7601,63.6909,63.7082,20758.0
2021-03-15 14:15:00,73.56,73.56,73.48,73.48,11677.0,63.6736,63.6736,63.6043,63.6043,11677.0
2021-03-15 14:20:00,73.5,73.61,73.49,73.6,14977.0,63.6216,63.7169,63.613,63.7082,14977.0
2021-03-15 14:25:00,73.6,73.72,73.56,73.65,20553.0,63.7082,63.8121,63.6736,63.7515,20553.0
2021-03-15 14:30:00,73.66,73.84,73.66,73.82,17751.0,63.7601,63.9159,63.7601,63.8986,17751.0
2021-03-15 14:35:00,73.8,73.95,73.8,73.89,24961.0,63.8813,64.0112,63.8813,63.9592,24961.0
2021-03-15 14:40:00,73.9,73.92,73.86,73.87,19441.0,63.9679,63.9852,63.9333,63.9419,19441.0
2021-03-15 14:45:00,73.88,73.99,73.88,73.97,39290.0,63.9506,64.0458,63.9506,64.0285,39290.0
2021-03-15 14:50:00,73.98,74.12,73.97,74.01,79272.0,64.0371,64.1583,64.0285,64.0631,79272.0
2021-03-15 14:55:00,74.01,74.14,74.0,74.0,27734.0,64.0631,64.1756,64.0544,64.0544,27734.0
2021-03-15 15:00:00,73.99,74.04,73.9,73.92,29718.0,64.0458,64.0891,63.9679,63.9852,29718.0
2021-03-15 15:05:00,73.91,74.0,73.89,74.0,20320.0,63.9765,64.0544,63.9592,64.0544,20320.0
2021-03-15 15:10:00,73.98,74.03,73.97,74.0,35871.0,64.0371,64.0804,64.0285,64.0544,35871.0
2021-03-15 15:15:00,74.01,74.27,74.01,74.26,74405.0,64.0631,64.2882,64.0631,64.2795,74405.0
2021-03-15 15:20:00,74.27,74.41,74.21,74.37,60259.0,64.2882,64.4093,64.2362,64.3747,60259.0
2021-03-15 15:25:00,74.38,74.45,74.37,74.45,59364.0,64.3834,64.444,64.3747,64.444,59364.0
2021-03-15 15:30:00,74.44,74.5,74.28,74.5,74725.0,64.4353,64.4872,64.2968,64.4872,74725.0
2021-03-15 15:35:00,74.5,74.55,74.43,74.53,82505.0,64.4872,64.5305,64.4266,64.5132,82505.0
2021-03-15 15:40:00,74.54,74.6,74.48,74.52,85011.0,64.5219,64.5738,64.4699,64.5046,85011.0
2021-03-15 15:45:00,74.52,74.66,74.51,74.59,112583.0,64.5046,64.6257,64.4959,64.5651,112583.0
2021-03-15 15:50:00,74.6,74.76,74.55,74.76,123762.0,64.5738,64.7123,64.5305,64.7123,123762.0
2021-03-15 15:55:00,74.75,74.94,74.73,74.92,313113.0,64.7036,64.8681,64.6863,64.8508,313113.0
2021-03-16 09:30:00,75.12,76.25,75.12,75.99,179494.0,65.0239,66.002,65.0239,65.777,179494.0
2021-03-16 09:35:00,75.96,76.11,75.16,75.28,92212.0,65.751,65.8809,65.0585,65.1624,92212.0
2021-03-16 09:40:00,75.22,75.92,75.18,75.54,99201.0,65.1105,65.7164,65.0758,65.3875,99201.0
2021-03-16 09:45:00,75.57,75.65,75.47,75.6,31392.0,65.4134,65.4827,65.3269,65.4394,31392.0
2021-03-16 09:50:00,75.61,75.61,75.09,75.09,68383.0,65.4481,65.4481,64.9979,64.9979,68383.0
2021-03-16 09:55:00,75.15,75.28,75.09,75.13,51481.0,65.0499,65.1624,64.9979,65.0326,51481.0
2021-03-16 10:00:00,75.13,75.23,75.03,75.08,35777.0,65.0326,65.1191,64.946,64.9893,35777.0
2021-03-16 10:05:00,75.09,75.11,74.95,75.03,43692.0,64.9979,65.0153,64.8768,64.946,43692.0
2021-03-16 10:10:00,75.03,75.13,74.98,75.08,37848.0,64.946,65.0326,64.9027,64.9893,37848.0
2021-03-16 10:15:00,75.08,75.34,75.05,75.28,29741.0,64.9893,65.2143,64.9633,65.1624,29741.0
2021-03-16 10:20:00,75.26,75.26,75.07,75.07,18090.0,65.1451,65.1451,64.9806,64.9806,18090.0
2021-03-16 10:25:00,75.09,75.1,75.02,75.08,28531.0,64.9979,65.0066,64.9374,64.9893,28531.0
2021-03-16 10:30:00,75.08,75.27,75.07,75.27,64187.0,64.9893,65.1538,64.9806,65.1538,64187.0
2021-03-16 10:35:00,75.28,75.4,75.21,75.3,26875.0,65.1624,65.2663,65.1018,65.1797,26875.0
2021-03-16 10:40:00,75.3,75.52,75.19,75.37,60522.0,65.1797,65.3702,65.0845,65.2403,60522.0
2021-03-16 10:45:00,75.38,75.41,75.14,75.25,86579.0,65.249,65.2749,65.0412,65.1364,86579.0
2021-03-16 10:50:00,75.24,75.28,75.07,75.11,70583.0,65.1278,65.1624,64.9806,65.0153,70583.0
2021-03-16 10:55:00,75.15,75.31,75.13,75.21,16352.0,65.0499,65.1884,65.0326,65.1018,16352.0
2021-03-16 11:00:00,75.21,75.23,75.04,75.1,59852.0,65.1018,65.1191,64.9547,65.0066,59852.0
2021-03-16 11:05:00,75.1,75.15,75.06,75.11,13622.0,65.0066,65.0499,64.972,65.0153,13622.0
2021-03-16 11:10:00,75.1,75.23,75.1,75.19,23011.0,65.0066,65.1191,65.0066,65.0845,23011.0
2021-03-16 11:15:00,75.2,75.31,75.2,75.29,19953.0,65.0932,65.1884,65.0932,65.1711,19953.0
2021-03-16 11:20:00,75.31,75.38,75.24,75.26,30437.0,65.1884,65.249,65.1278,65.1451,30437.0
2021-03-16 11:25:00,75.25,75.39,75.23,75.34,30220.0,65.1364,65.2576,65.1191,65.2143,30220.0
2021-03-16 11:30:00,75.38,75.4,75.25,75.25,39084.0,65.249,65.2663,65.1364,65.1364,39084.0
2021-03-16 11:35:00,75.27,75.37,75.25,75.32,24029.0,65.1538,65.2403,65.1364,65.197,24029.0
2021-03-16 11:40:00,75.3,75.37,75.24,75.35,26753.0,65.1797,65.2403,65.1278,65.223,26753.0
2021-03-16 11:45:00,75.36,75.4,75.29,75.31,23535.0,65.2317,65.2663,65.1711,65.1884,23535.0
2021-03-16 11:50:00,75.33,75.37,75.31,75.31,26114.0,65.2057,65.2403,65.1884,65.1884,26114.0
2021-03-16 11:55:00,75.32,75.32,75.12,75.19,20997.0,65.197,65.197,65.0239,65.0845,20997.0
2021-03-16 12:00:00,75.2,75.22,75.05,75.15,33825.0,65.0932,65.1105,64.9633,65.0499,33825.0
2021-03-16 12:05:00,75.15,75.17,74.79,74.82,34191.0,65.0499,65.0672,64.7383,64.7642,34191.0
2021-03-16 12:10:00,74.82,74.84,74.71,74.76,17044.0,64.7642,64.7815,64.669,64.7123,17044.0
2021-03-16 12:15:00,74.74,74.76,74.5,74.75,64705.0,64.695,64.7123,64.4872,64.7036,64705.0
2021-03-16 12:20:00,74.75,74.89,74.63,74.65,71256.0,64.7036,64.8248,64.5998,64.6171,71256.0
2021-03-16 12:25:00,74.65,74.84,74.65,74.84,23964.0,64.6171,64.7815,64.6171,64.7815,23964.0
2021-03-16 12:30:00,74.81,74.89,74.81,74.86,75235.0,64.7556,64.8248,64.7556,64.7989,75235.0
2021-03-16 12:35:00,74.86,75.13,74.85,75.02,29815.0,64.7989,65.0326,64.7902,64.9374,29815.0
2021-03-16 12:40:00,75.03,75.18,75.0,75.06,59558.0,64.946,65.0758,64.92,64.972,59558.0
2021-03-16 12:45:00,75.06,75.09,74.94,74.99,17590.0,64.972,64.9979,64.8681,64.9114,17590.0
2021-03-16 12:50:00,74.98,75.02,74.95,75.0,33604.0,64.9027,64.9374,64.8768,64.92,33604.0
2021-03-16 12:55:00,75.0,75.03,74.95,75.02,22083.0,64.92,64.946,64.8768,64.9374,22083.0
2021-03-16 13:00:00,75.02,75.02,74.74,74.83,35782.0,64.9374,64.9374,64.695,64.7729,35782.0
2021-03-16 13:05:00,74.84,74.89,74.74,74.78,23596.0,64.7815,64.8248,64.695,64.7296,23596.0
2021-03-16 13:10:00,74.78,74.81,74.6,74.62,20508.0,64.7296,64.7556,64.5738,64.5911,20508.0
2021-03-16 13:15:00,74.62,74.76,74.6,74.76,55457.0,64.5911,64.7123,64.5738,64.7123,55457.0
2021-03-16 13:20:00,74.78,74.81,74.69,74.8,17322.0,64.7296,64.7556,64.6517,64.7469,17322.0
2021-03-16 13:25:00,74.8,74.82,74.69,74.7,14786.0,64.7469,64.7642,64.6517,64.6604,14786.0
2021-03-16 13:30:00,74.72,74.73,74.68,74.7,13068.0,64.6777,64.6863,64.643,64.6604,13068.0
2021-03-16 13:35:00,74.69,74.7,74.57,74.58,60474.0,64.6517,64.6604,64.5478,64.5565,60474.0
2021-03-16 13:40:00,74.57,74.63,74.44,74.45,110655.0,64.5478,64.5998,64.4353,64.444,110655.0
2021-03-16 13:45:00,74.44,74.52,74.41,74.45,15925.0,64.4353,64.5046,64.4093,64.444,15925.0
2021-03-16 13:50:00,74.45,74.54,74.43,74.44,17691.0,64.444,64.5219,64.4266,64.4353,17691.0
2021-03-16 13:55:00,74.44,74.53,74.42,74.43,14029.0,64.4353,64.5132,64.418,64.4266,14029.0
2021-03-16 14:00:00,74.42,74.46,74.39,74.46,27961.0,64.418,64.4526,64.392,64.4526,27961.0
2021-03-16 14:05:00,74.46,74.47,74.28,74.29,13872.0,64.4526,64.4613,64.2968,64.3055,13872.0
2021-03-16 14:10:00,74.3,74.42,74.28,74.41,19560.0,64.3141,64.418,64.2968,64.4093,19560.0
2021-03-16 14:15:00,74.41,74.46,74.35,74.35,20547.0,64.4093,64.4526,64.3574,64.3574,20547.0
2021-03-16 14:20:00,74.33,74.36,74.29,74.33,19053.0,64.3401,64.3661,64.3055,64.3401,19053.0
2021-03-16 14:25:00,74.31,74.32,74.22,74.28,23373.0,64.3228,64.3314,64.2449,64.2968,23373.0
2021-03-16 14:30:00,74.28,74.36,74.26,74.28,16472.0,64.2968,64.3661,64.2795,64.2968,16472.0
2021-03-16 14:35:00,74.28,74.29,74.13,74.15,23788.0,64.2968,64.3055,64.167,64.1843,23788.0
2021-03-16 14:40:00,74.17,74.18,74.03,74.03,34515.0,64.2016,64.2102,64.0804,64.0804,34515.0
2021-03-16 14:45:00,74.04,74.23,74.04,74.17,29399.0,64.0891,64.2535,64.0891,64.2016,29399.0
2021-03-16 14:50:00,74.18,74.34,74.14,74.32,51142.0,64.2102,64.3487,64.1756,64.3314,51142.0
2021-03-16 14:55:00,74.32,74.38,74.29,74.33,40049.0,64.3314,64.3834,64.3055,64.3401,40049.0
2021-03-16 15:00:00,74.33,74.44,74.28,74.41,39157.0,64.3401,64.4353,64.2968,64.4093,39157.0
2021-03-16 15:05:00,74.42,74.48,74.41,74.45,21221.0,64.418,64.4699,64.4093,64.444,21221.0
2021-03-16 15:10:00,74.46,74.55,74.46,74.53,20867.0,64.4526,64.5305,64.4526,64.5132,20867.0
2021-03-16 15:15:00,74.53,74.63,74.51,74.52,21028.0,64.5132,64.5998,64.4959,64.5046,21028.0
2021-03-16 15:20:00,74.51,74.6,74.5,74.53,37544.0,64.4959,64.5738,64.4872,64.5132,37544.0
2021-03-16 15:25:00,74.53,74.58,74.49,74.53,46446.0,64.5132,64.5565,64.4786,64.5132,46446.0
2021-03-16 15:30:00,74.54,74.62,74.5,74.62,46977.0,64.5219,64.5911,64.4872,64.5911,46977.0
2021-03-16 15:35:00,74.62,74.63,74.44,74.51,52751.0,64.5911,64.5998,64.4353,64.4959,52751.0
2021-03-16 15:40:00,74.5,74.57,74.49,74.5,50281.0,64.4872,64.5478,64.4786,64.4872,50281.0
2021-03-16 15:45:00,74.5,74.53,74.47,74.48,85415.0,64.4872,64.5132,64.4613,64.4699,85415.0
2021-03-16 15:50:00,74.5,74.72,74.5,74.71,63541.0,64.4872,64.6777,64.4872,64.669,63541.0
2021-03-16 15:55:00,74.74,75.0,74.72,74.87,439371.0,64.695,64.92,64.6777,64.8075,439371.0
2021-03-17 09:30:00,74.7,74.8,74.45,74.58,42139.0,64.6604,64.7469,64.444,64.5565,42139.0
2021-03-17 09:35:00,74.58,74.84,74.5,74.71,14699.0,64.5565,64.7815,64.4872,64.669,14699.0
2021-03-17 09:40:00,74.72,74.95,74.69,74.89,9169.0,64.6777,64.8768,64.6517,64.8248,9169.0
2021-03-17 09:45:00,74.94,75.04,74.74,74.75,17539.0,64.8681,64.9547,64.695,64.7036,17539.0
2021-03-17 09:50:00,74.64,74.75,74.62,74.68,10600.0,64.6084,64.7036,64.5911,64.643,10600.0
2021-03-17 09:55:00,74.62,74.74,74.57,74.57,6024.0,64.5911,64.695,64.5478,64.5478,6024.0
2021-03-17 10:00:00,74.63,74.87,74.57,74.79,11227.0,64.5998,64.8075,64.5478,64.7383,11227.0
2021-03-17 10:05:00,74.78,74.78,74.47,74.52,26220.0,64.7296,64.7296,64.4613,64.5046,26220.0
2021-03-17 10:10:00,74.51,74.64,74.49,74.59,17002.0,64.4959,64.6084,64.4786,64.5651,17002.0
2021-03-17 10:15:00,74.62,74.65,74.28,74.3,20321.0,64.5911,64.6171,64.2968,64.3141,20321.0
2021-03-17 10:20:00,74.29,74.3,73.98,74.12,50476.0,64.3055,64.3141,64.0371,64.1583,50476.0
2021-03-17 10:25:00,74.13,74.3,74.12,74.2,38137.0,64.167,64.3141,64.1583,64.2276,38137.0
2021-03-17 10:30:00,74.21,74.21,73.91,73.93,30924.0,64.2362,64.2362,63.9765,63.9938,30924.0
2021-03-17 10:35:00,73.93,74.04,73.92,74.0,23529.0,63.9938,64.0891,63.9852,64.0544,23529.0
2021-03-17 10:40:00,73.99,74.19,73.97,74.13,45233.0,64.0458,64.2189,64.0285,64.167,45233.0
2021-03-17 10:45:00,74.12,74.12,74.0,74.05,16493.0,64.1583,64.1583,64.0544,64.0977,16493.0
2021-03-17 10:50:00,74.04,74.12,73.98,74.12,10736.0,64.0891,64.1583,64.0371,64.1583,10736.0
2021-03-17 10:55:00,74.13,74.2,74.06,74.06,14236.0,64.167,64.2276,64.1064,64.1064,14236.0
2021-03-17 11:00:00,74.08,74.09,73.96,74.06,19453.0,64.1237,64.1323,64.0198,64.1064,19453.0
2021-03-17 11:05:00,74.06,74.34,74.0,74.33,24430.0,64.1064,64.3487,64.0544,64.3401,24430.0
2021-03-17 11:10:00,74.31,74.41,74.26,74.26,12501.0,64.3228,64.4093,64.2795,64.2795,12501.0
2021-03-17 11:15:00,74.25,74.3,74.19,74.29,11254.0,64.2708,64.3141,64.2189,64.3055,11254.0
2021-03-17 11:20:00,74.29,74.36,74.26,74.31,9599.0,64.3055,64.3661,64.2795,64.3228,9599.0
2021-03-17 11:25:00,74.35,74.54,74.35,74.43,6010.0,64.3574,64.5219,64.3574,64.4266,6010.0
2021-03-17 11:30:00,74.4,74.51,74.37,74.51,23974.0,64.4007,64.4959,64.3747,64.4959,23974.0
2021-03-17 11:35:00,74.53,74.62,74.49,74.52,8660.0,64.5132,64.5911,64.4786,64.5046,8660.0
2021-03-17 11:40:00,74.47,74.59,74.47,74.52,7866.0,64.4613,64.5651,64.4613,64.5046,7866.0
2021-03-17 11:45:00,74.55,74.72,74.52,74.64,18256.0,64.5305,64.6777,64.5046,64.6084,18256.0
2021-03-17 11:50:00,74.62,74.69,74.61,74.67,15867.0,64.5911,64.6517,64.5825,64.6344,15867.0
2021-03-17 11:55:00,74.66,74.8,74.62,74.74,17254.0,64.6257,64.7469,64.5911,64.695,17254.0
2021-03-17 12:00:00,74.75,74.76,74.66,74.68,12168.0,64.7036,64.7123,64.6257,64.643,12168.0
2021-03-17 12:05:00,74.69,74.79,74.64,74.78,14291.0,64.6517,64.7383,64.6084,64.7296,14291.0
2021-03-17 12:10:00,74.78,74.79,74.68,74.73,20646.0,64.7296,64.7383,64.643,64.6863,20646.0
2021-03-17 12:15:00,74.74,74.99,74.73,74.96,74738.0,64.695,64.9114,64.6863,64.8854,74738.0
2021-03-17 12:20:00,74.96,74.98,74.87,74.87,23173.0,64.8854,64.9027,64.8075,64.8075,23173.0
2021-03-17 12:25:00,74.88,74.89,74.8,74.84,12667.0,64.8162,64.8248,64.7469,64.7815,12667.0
2021-03-17 12:30:00,74.83,74.83,74.73,74.77,7349.0,64.7729,64.7729,64.6863,64.721,7349.0
2021-03-17 12:35:00,74.8,74.85,74.76,74.83,20399.0,64.7469,64.7902,64.7123,64.7729,20399.0
2021-03-17 12:40:00,74.82,74.9,74.82,74.85,10068.0,64.7642,64.8335,64.7642,64.7902,10068.0
2021-03-17 12:45:00,74.86,74.99,74.86,74.99,7612.0,64.7989,64.9114,64.7989,64.9114,7612.0
2021-03-17 12:50:00,74.97,74.97,74.88,74.92,16256.0,64.8941,64.8941,64.8162,64.8508,16256.0
2021-03-17 12:55:00,74.93,74.97,74.82,74.82,10109.0,64.8594,64.8941,64.7642,64.7642,10109.0
2021-03-17 13:00:00,74.82,74.87,74.73,74.87,9784.0,64.7642,64.8075,64.6863,64.8075,9784.0
2021-03-17 13:05:00,74.86,74.95,74.85,74.9,7730.0,64.7989,64.8768,64.7902,64.8335,7730.0
2021-03-17 13:10:00,74.89,74.97,74.88,74.96,9520.0,64.8248,64.8941,64.8162,64.8854,9520.0
2021-03-17 13:15:00,74.94,74.94,74.85,74.92,12341.0,64.8681,64.8681,64.7902,64.8508,12341.0
2021-03-17 13:20:00,74.94,74.99,74.89,74.97,21946.0,64.8681,64.9114,64.8248,64.8941,21946.0
2021-03-17 13:25:00,74.99,75.06,74.95,75.06,25839.0,64.9114,64.972,64.8768,64.972,25839.0
2021-03-17 13:30:00,75.07,75.07,74.97,75.0,15118.0,64.9806,64.9806,64.8941,64.92,15118.0
2021-03-17 13:35:00,75.02,75.07,74.99,75.0,10863.0,64.9374,64.9806,64.9114,64.92,10863.0
2021-03-17 13:40:00,75.0,75.08,74.96,75.03,19191.0,64.92,64.9893,64.8854,64.946,19191.0
2021-03-17 13:45:00,75.04,75.08,74.9,74.97,9756.0,64.9547,64.9893,64.8335,64.8941,9756.0
2021-03-17 13:50:00,74.97,75.05,74.9,75.0,26281.0,64.8941,64.9633,64.8335,64.92,26281.0
2021-03-17 13:55:00,74.99,75.15,74.98,75.09,24208.0,64.9114,65.0499,64.9027,64.9979,24208.0
2021-03-17 14:00:00,75.12,75.48,75.08,75.22,16719.0,65.0239,65.3355,64.9893,65.1105,16719.0
2021-03-17 14:05:00,75.22,75.41,75.22,75.34,10881.0,65.1105,65.2749,65.1105,65.2143,10881.0
2021-03-17 14:10:00,75.38,75.57,75.38,75.55,25587.0,65.249,65.4134,65.249,65.3961,25587.0
2021-03-17 14:15:00,75.54,75.54,75.29,75.35,16240.0,65.3875,65.3875,65.1711,65.223,16240.0
2021-03-17 14:20:00,75.36,75.54,75.35,75.52,62803.0,65.2317,65.3875,65.223,65.3702,62803.0
2021-03-17 14:25:00,75.51,75.6,75.46,75.49,22803.0,65.3615,65.4394,65.3182,65.3442,22803.0
2021-03-17 14:30:00,75.5,75.72,75.49,75.72,50526.0,65.3528,65.5433,65.3442,65.5433,50526.0
2021-03-17 14:35:00,75.71,75.83,75.71,75.78,23676.0,65.5346,65.6385,65.5346,65.5952,23676.0
2021-03-17 14:40:00,75.77,75.95,75.74,75.93,19995.0,65.5866,65.7424,65.5606,65.725,19995.0
2021-03-17 14:45:00,75.92,75.92,75.7,75.78,48103.0,65.7164,65.7164,65.526,65.5952,48103.0
2021-03-17 14:50:00,75.76,75.77,75.66,75.72,18768.0,65.5779,65.5866,65.4913,65.5433,18768.0
2021-03-17 14:55:00,75.71,75.75,75.62,75.64,19816.0,65.5346,65.5692,65.4567,65.474,19816.0
2021-03-17 15:00:00,75.68,75.76,75.54,75.74,19568.0,65.5086,65.5779,65.3875,65.5606,19568.0
2021-03-17 15:05:00,75.75,75.86,75.68,75.78,25856.0,65.5692,65.6645,65.5086,65.5952,25856.0
2021-03-17 15:10:00,75.78,75.8,75.71,75.8,24288.0,65.5952,65.6125,65.5346,65.6125,24288.0
2021-03-17 15:15:00,75.8,75.92,75.76,75.83,25273.0,65.6125,65.7164,65.5779,65.6385,25273.0
2021-03-17 15:20:00,75.84,75.85,75.74,75.77,20247.0,65.6471,65.6558,65.5606,65.5866,20247.0
2021-03-17 15:25:00,75.77,75.88,75.76,75.85,30650.0,65.5866,65.6818,65.5779,65.6558,30650.0
2021-03-17 15:30:00,75.84,76.1,75.84,75.98,27538.0,65.6471,65.8722,65.6471,65.7683,27538.0
2021-03-17 15:35:00,75.98,75.98,75.78,75.8,25600.0,65.7683,65.7683,65.5952,65.6125,25600.0
2021-03-17 15:40:00,75.78,75.78,75.43,75.43,39277.0,65.5952,65.5952,65.2922,65.2922,39277.0
2021-03-17 15:45:00,75.45,75.64,75.43,75.63,40930.0,65.3096,65.474,65.2922,65.4654,40930.0
2021-03-17 15:50:00,75.62,75.77,75.51,75.77,82589.0,65.4567,65.5866,65.3615,65.5866,82589.0
2021-03-17 15:55:00,75.77,76.09,75.74,76.08,308004.0,65.5866,65.8635,65.5606,65.8549,308004.0
2021-03-18 09:30:00,75.88,75.99,75.29,75.43,49992.0,65.6818,65.777,65.1711,65.2922,49992.0
2021-03-18 09:35:00,75.4,75.41,74.99,75.34,42322.0,65.2663,65.2749,64.9114,65.2143,42322.0
2021-03-18 09:40:00,75.34,75.34,74.86,74.97,36029.0,65.2143,65.2143,64.7989,64.8941,36029.0
2021-03-18 09:45:00,74.98,75.08,74.81,74.81,19926.0,64.9027,64.9893,64.7556,64.7556,19926.0
2021-03-18 09:50:00,74.82,74.89,74.75,74.86,18404.0,64.7642,64.8248,64.7036,64.7989,18404.0
2021-03-18 09:55:00,74.86,75.07,74.85,74.95,23467.0,64.7989,64.9806,64.7902,64.8768,23467.0
2021-03-18 10:00:00,74.93,74.93,74.69,74.7,19758.0,64.8594,64.8594,64.6517,64.6604,19758.0
2021-03-18 10:05:00,74.71,74.71,74.4,74.5,33478.0,64.669,64.669,64.4007,64.4872,33478.0
2021-03-18 10:10:00,74.52,74.56,74.34,74.46,24291.0,64.5046,64.5392,64.3487,64.4526,24291.0
2021-03-18 10:15:00,74.42,74.43,74.28,74.4,21005.0,64.418,64.4266,64.2968,64.4007,21005.0
2021-03-18 10:20:00,74.4,74.4,74.23,74.29,20475.0,64.4007,64.4007,64.2535,64.3055,20475.0
2021-03-18 10:25:00,74.31,74.62,74.31,74.56,38947.0,64.3228,64.5911,64.3228,64.5392,38947.0
2021-03-18 10:30:00,74.58,74.7,74.53,74.7,17307.0,64.5565,64.6604,64.5132,64.6604,17307.0
2021-03-18 10:35:00,74.7,74.84,74.65,74.78,16166.0,64.6604,64.7815,64.6171,64.7296,16166.0
2021-03-18 10:40:00,74.77,74.84,74.63,74.63,16431.0,64.721,64.7815,64.5998,64.5998,16431.0
2021-03-18 10:45:00,74.66,74.72,74.6,74.62,18643.0,64.6257,64.6777,64.5738,64.5911,18643.0
2021-03-18 10:50:00,74.64,74.66,74.56,74.56,23015.0,64.6084,64.6257,64.5392,64.5392,23015.0
2021-03-18 10:55:00,74.56,74.67,74.45,74.67,13368.0,64.5392,64.6344,64.444,64.6344,13368.0
2021-03-18 11:00:00,74.65,74.82,74.65,74.74,14758.0,64.6171,64.7642,64.6171,64.695,14758.0
2021-03-18 11:05:00,74.79,74.96,74.78,74.92,12812.0,64.7383,64.8854,64.7296,64.8508,12812.0
2021-03-18 11:10:00,74.93,74.98,74.92,74.92,15369.0,64.8594,64.9027,64.8508,64.8508,15369.0
2021-03-18 11:15:00,74.92,75.06,74.92,75.01,14021.0,64.8508,64.972,64.8508,64.9287,14021.0
2021-03-18 11:20:00,75.02,75.08,75.0,75.08,17401.0,64.9374,64.9893,64.92,64.9893,17401.0
2021-03-18 11:25:00,75.09,75.13,75.01,75.06,18389.0,64.9979,65.0326,64.9287,64.972,18389.0
2021-03-18 11:30:00,75.04,75.04,74.86,74.97,14121.0,64.9547,64.9547,64.7989,64.8941,14121.0
2021-03-18 11:35:00,74.97,74.98,74.87,74.9,9759.0,64.8941,64.9027,64.8075,64.8335,9759.0
2021-03-18 11:40:00,74.89,74.91,74.79,74.83,5673.0,64.8248,64.8421,64.7383,64.7729,5673.0
2021-03-18 11:45:00,74.85,74.86,74.7,74.74,9974.0,64.7902,64.7989,64.6604,64.695,9974.0
2021-03-18 11:50:00,74.7,74.76,74.68,74.68,11566.0,64.6604,64.7123,64.643,64.643,11566.0
2021-03-18 11:55:00,74.68,74.68,74.54,74.57,18296.0,64.643,64.643,64.5219,64.5478,18296.0
2021-03-18 12:00:00,74.58,74.65,74.42,74.63,28770.0,64.5565,64.6171,64.418,64.5998,28770.0
2021-03-18 12:05:00,74.61,74.61,74.44,74.5,23948.0,64.5825,64.5825,64.4353,64.4872,23948.0
2021-03-18 12:10:00,74.53,74.59,74.47,74.58,9643.0,64.5132,64.5651,64.4613,64.5565,9643.0
2021-03-18 12:15:00,74.57,74.57,74.46,74.48,7705.0,64.5478,64.5478,64.4526,64.4699,7705.0
2021-03-18 12:20:00,74.49,74.53,74.45,74.48,9704.0,64.4786,64.5132,64.444,64.4699,9704.0
2021-03-18 12:25:00,74.51,74.53,74.35,74.36,8812.0,64.4959,64.5132,64.3574,64.3661,8812.0
2021-03-18 12:30:00,74.39,74.4,74.25,74.36,29603.0,64.392,64.4007,64.2708,64.3661,29603.0
2021-03-18 12:35:00,74.3,74.32,74.23,74.28,8759.0,64.3141,64.3314,64.2535,64.2968,8759.0
2021-03-18 12:40:00,74.29,74.29,74.17,74.19,10470.0,64.3055,64.3055,64.2016,64.2189,10470.0
2021-03-18 12:45:00,74.2,74.21,74.15,74.17,10763.0,64.2276,64.2362,64.1843,64.2016,10763.0
2021-03-18 12:50:00,74.15,74.18,74.09,74.12,16610.0,64.1843,64.2102,64.1323,64.1583,16610.0
2021-03-18 12:55:00,74.13,74.15,73.91,73.93,41368.0,64.167,64.1843,63.9765,63.9938,41368.0
2021-03-18 13:00:00,73.95,74.03,73.92,73.99,22983.0,64.0112,64.0804,63.9852,64.0458,22983.0
2021-03-18 13:05:00,74.01,74.03,73.96,73.97,12002.0,64.0631,64.0804,64.0198,64.0285,12002.0
2021-03-18 13:10:00,73.95,74.01,73.86,73.98,23989.0,64.0112,64.0631,63.9333,64.0371,23989.0
2021-03-18 13:15:00,73.97,74.01,73.94,73.97,29350.0,64.0285,64.0631,64.0025,64.0285,29350.0
2021-03-18 13:20:00,73.97,74.01,73.91,73.93,18681.0,64.0285,64.0631,63.9765,63.9938,18681.0
2021-03-18 13:25:00,73.91,73.97,73.91,73.92,6909.0,63.9765,64.0285,63.9765,63.9852,6909.0
2021-03-18 13:30:00,73.93,73.94,73.88,73.91,8855.0,63.9938,64.0025,63.9506,63.9765,8855.0
2021-03-18 13:35:00,73.89,74.01,73.89,73.92,69740.0,63.9592,64.0631,63.9592,63.9852,69740.0
2021-03-18 13:40:00,73.92,73.93,73.82,73.85,25515.0,63.9852,63.9938,63.8986,63.9246,25515.0
2021-03-18 13:45:00,73.85,73.86,73.76,73.78,20520.0,63.9246,63.9333,63.8467,63.864,20520.0
2021-03-18 13:50:00,73.8,73.85,73.74,73.81,23068.0,63.8813,63.9246,63.8294,63.89,23068.0
2021-03-18 13:55:00,73.82,73.85,73.79,73.84,16513.0,63.8986,63.9246,63.8727,63.9159,16513.0
2021-03-18 14:00:00,73.84,73.84,73.72,73.73,16871.0,63.9159,63.9159,63.8121,63.8207,16871.0
2021-03-18 14:05:00,73.72,73.78,73.63,73.71,28602.0,63.8121,63.864,63.7342,63.8034,28602.0
2021-03-18 14:10:00,73.71,73.72,73.56,73.65,19669.0,63.8034,63.8121,63.6736,63.7515,19669.0
2021-03-18 14:15:00,73.66,73.67,73.54,73.59,14995.0,63.7601,63.7688,63.6563,63.6995,14995.0
2021-03-18 14:20:00,73.58,73.63,73.54,73.58,13118.0,63.6909,63.7342,63.6563,63.6909,13118.0
2021-03-18 14:25:00,73.57,73.61,73.53,73.54,16176.0,63.6822,63.7169,63.6476,63.6563,16176.0
2021-03-18 14:30:00,73.53,73.55,73.41,73.43,31393.0,63.6476,63.6649,63.5437,63.561,31393.0
2021-03-18 14:35:00,73.44,73.51,73.38,73.5,18188.0,63.5697,63.6303,63.5178,63.6216,18188.0
2021-03-18 14:40:00,73.5,73.5,73.34,73.44,24655.0,63.6216,63.6216,63.4831,63.5697,24655.0
2021-03-18 14:45:00,73.43,73.7,73.43,73.69,17861.0,63.561,63.7948,63.561,63.7861,17861.0
2021-03-18 14:50:00,73.68,73.71,73.53,73.54,18021.0,63.7774,63.8034,63.6476,63.6563,18021.0
2021-03-18 14:55:00,73.57,73.57,73.48,73.55,15302.0,63.6822,63.6822,63.6043,63.6649,15302.0
2021-03-18 15:00:00,73.53,73.53,73.43,73.44,19196.0,63.6476,63.6476,63.561,63.5697,19196.0
2021-03-18 15:05:00,73.43,73.43,73.3,73.4,27334.0,63.561,63.561,63.4485,63.5351,27334.0
2021-03-18 15:10:00,73.42,73.51,73.39,73.48,17387.0,63.5524,63.6303,63.5264,63.6043,17387.0
2021-03-18 15:15:00,73.45,73.45,73.29,73.33,26637.0,63.5784,63.5784,63.4399,63.4745,26637.0
2021-03-18 15:20:00,73.34,73.36,73.19,73.22,35819.0,63.4831,63.5005,63.3533,63.3793,35819.0
2021-03-18 15:25:00,73.23,73.36,73.21,73.34,24584.0,63.3879,63.5005,63.3706,63.4831,24584.0
2021-03-18 15:30:00,73.34,73.38,73.22,73.23,29657.0,63.4831,63.5178,63.3793,63.3879,29657.0
2021-03-18 15:35:00,73.23,73.29,73.1,73.11,40781.0,63.3879,63.4399,63.2754,63.2841,40781.0
2021-03-18 15:40:00,73.1,73.15,73.02,73.12,47338.0,63.2754,63.3187,63.2062,63.2927,47338.0
2021-03-18 15:45:00,73.11,73.14,72.9,72.95,64501.0,63.2841,63.31,63.1023,63.1456,64501.0
2021-03-18 15:50:00,72.95,73.13,72.91,73.11,82271.0,63.1456,63.3014,63.1109,63.2841,82271.0
2021-03-18 15:55:00,73.12,73.18,72.97,73.05,103535.0,63.2927,63.3446,63.1629,63.2321,103535.0
2021-03-19 09:30:00,71.85,72.4,71.64,71.97,99088.0,62.1934,62.6695,62.0116,62.2973,99088.0
2021-03-19 09:35:00,71.93,72.36,71.87,72.09,18302.0,62.2626,62.6349,62.2107,62.4011,18302.0
2021-03-19 09:40:00,72.05,72.07,71.67,71.94,25469.0,62.3665,62.3838,62.0376,62.2713,25469.0
2021-03-19 09:45:00,71.79,71.8,71.53,71.55,46499.0,62.1415,62.1501,61.9164,61.9337,46499.0
2021-03-19 09:50:00,71.56,71.79,71.55,71.71,12183.0,61.9424,62.1415,61.9337,62.0722,12183.0
2021-03-19 09:55:00,71.67,71.77,71.55,71.64,7821.0,62.0376,62.1241,61.9337,62.0116,7821.0
2021-03-19 10:00:00,71.66,71.8,71.42,71.47,22466.0,62.0289,62.1501,61.8212,61.8645,22466.0
2021-03-19 10:05:00,71.42,71.57,71.39,71.56,14451.0,61.8212,61.951,61.7952,61.9424,14451.0
2021-03-19 10:10:00,71.6,71.69,71.5,71.69,13929.0,61.977,62.0549,61.8904,62.0549,13929.0
2021-03-19 10:15:00,71.64,71.76,71.55,71.73,10191.0,62.0116,62.1155,61.9337,62.0895,10191.0
2021-03-19 10:20:00,71.75,71.91,71.67,71.9,17584.0,62.1068,62.2453,62.0376,62.2367,17584.0
2021-03-19 10:25:00,71.87,71.88,71.72,71.72,12269.0,62.2107,62.2194,62.0809,62.0809,12269.0
2021-03-19 10:30:00,71.74,71.79,71.42,71.44,18871.0,62.0982,62.1415,61.8212,61.8385,18871.0
2021-03-19 10:35:00,71.45,71.54,71.34,71.51,20009.0,61.8472,61.9251,61.7519,61.8991,20009.0
2021-03-19 10:40:00,71.51,71.72,71.47,71.72,34312.0,61.8991,62.0809,61.8645,62.0809,34312.0
2021-03-19 10:45:00,71.67,71.74,71.6,71.65,11252.0,62.0376,62.0982,61.977,62.0203,11252.0
2021-03-19 10:50:00,71.64,71.86,71.6,71.85,22427.0,62.0116,62.2021,61.977,62.1934,22427.0
2021-03-19 10:55:00,71.85,71.98,71.75,71.98,17483.0,62.1934,62.3059,62.1068,62.3059,17483.0
2021-03-19 11:00:00,71.94,72.1,71.94,72.07,13261.0,62.2713,62.4098,62.2713,62.3838,13261.0
2021-03-19 11:05:00,72.04,72.08,71.97,72.0,14490.0,62.3579,62.3925,62.2973,62.3232,14490.0
2021-03-19 11:10:00,71.98,71.98,71.78,71.88,10991.0,62.3059,62.3059,62.1328,62.2194,10991.0
2021-03-19 11:15:00,71.88,71.98,71.88,71.9,8347.0,62.2194,62.3059,62.2194,62.2367,8347.0
2021-03-19 11:20:00,71.89,71.93,71.83,71.87,15712.0,62.228,62.2626,62.1761,62.2107,15712.0
2021-03-19 11:25:00,71.87,71.87,71.68,71.82,11442.0,62.2107,62.2107,62.0462,62.1674,11442.0
2021-03-19 11:30:00,71.81,72.04,71.8,71.99,12974.0,62.1588,62.3579,62.1501,62.3146,12974.0
2021-03-19 11:35:00,72.01,72.17,72.0,72.16,8370.0,62.3319,62.4704,62.3232,62.4617,8370.0
2021-03-19 11:40:00,72.13,72.16,72.02,72.07,14815.0,62.4358,62.4617,62.3406,62.3838,14815.0
2021-03-19 11:45:00,72.11,72.16,72.07,72.14,6480.0,62.4185,62.4617,62.3838,62.4444,6480.0
2021-03-19 11:50:00,72.14,72.17,72.08,72.14,14955.0,62.4444,62.4704,62.3925,62.4444,14955.0
2021-03-19 11:55:00,72.17,72.2,72.11,72.11,10857.0,62.4704,62.4964,62.4185,62.4185,10857.0
2021-03-19 12:00:00,72.14,72.25,72.13,72.22,13412.0,62.4444,62.5396,62.4358,62.5137,13412.0
2021-03-19 12:05:00,72.22,72.22,72.09,72.12,6064.0,62.5137,62.5137,62.4011,62.4271,6064.0
2021-03-19 12:10:00,72.11,72.15,72.08,72.14,10072.0,62.4185,62.4531,62.3925,62.4444,10072.0
2021-03-19 12:15:00,72.14,72.24,72.13,72.18,14827.0,62.4444,62.531,62.4358,62.479,14827.0
2021-03-19 12:20:00,72.14,72.27,72.14,72.27,12142.0,62.4444,62.557,62.4444,62.557,12142.0
2021-03-19 12:25:00,72.26,72.33,72.23,72.25,14076.0,62.5483,62.6089,62.5223,62.5396,14076.0
2021-03-19 12:30:00,72.23,72.33,72.22,72.24,7731.0,62.5223,62.6089,62.5137,62.531,7731.0
2021-03-19 12:35:00,72.24,72.26,72.19,72.2,13364.0,62.531,62.5483,62.4877,62.4964,13364.0
2021-03-19 12:40:00,72.21,72.34,72.21,72.32,10646.0,62.505,62.6175,62.505,62.6002,10646.0
2021-03-19 12:45:00,72.32,72.41,72.27,72.41,6574.0,62.6002,62.6781,62.557,62.6781,6574.0
2021-03-19 12:50:00,72.39,72.4,72.31,72.38,6298.0,62.6608,62.6695,62.5916,62.6522,6298.0
2021-03-19 12:55:00,72.37,72.41,72.32,72.39,8139.0,62.6435,62.6781,62.6002,62.6608,8139.0
2021-03-19 13:00:00,72.38,72.39,72.35,72.38,10270.0,62.6522,62.6608,62.6262,62.6522,10270.0
2021-03-19 13:05:00,72.38,72.43,72.34,72.43,9425.0,62.6522,62.6954,62.6175,62.6954,9425.0
2021-03-19 13:10:00,72.45,72.48,72.4,72.45,5483.0,62.7128,62.7387,62.6695,62.7128,5483.0
2021-03-19 13:15:00,72.47,72.51,72.41,72.44,14143.0,62.7301,62.7647,62.6781,62.7041,14143.0
2021-03-19 13:20:00,72.44,72.48,72.42,72.44,7439.0,62.7041,62.7387,62.6868,62.7041,7439.0
2021-03-19 13:25:00,72.42,72.47,72.41,72.45,8710.0,62.6868,62.7301,62.6781,62.7128,8710.0
2021-03-19 13:30:00,72.47,72.5,72.45,72.47,8852.0,62.7301,62.756,62.7128,62.7301,8852.0
2021-03-19 13:35:00,72.48,72.5,72.41,72.47,23358.0,62.7387,62.756,62.6781,62.7301,23358.0
2021-03-19 13:40:00,72.49,72.53,72.46,72.53,8512.0,62.7474,62.782,62.7214,62.782,8512.0
2021-03-19 13:45:00,72.54,72.6,72.54,72.6,7128.0,62.7907,62.8426,62.7907,62.8426,7128.0
2021-03-19 13:50:00,72.6,72.64,72.58,72.58,9212.0,62.8426,62.8772,62.8253,62.8253,9212.0
2021-03-19 13:55:00,72.57,72.59,72.5,72.57,17944.0,62.8166,62.8339,62.756,62.8166,17944.0
2021-03-19 14:00:00,72.57,72.66,72.57,72.61,12803.0,62.8166,62.8945,62.8166,62.8513,12803.0
2021-03-19 14:05:00,72.64,72.66,72.47,72.51,18726.0,62.8772,62.8945,62.7301,62.7647,18726.0
2021-03-19 14:10:00,72.48,72.59,72.48,72.58,14877.0,62.7387,62.8339,62.7387,62.8253,14877.0
2021-03-19 14:15:00,72.59,72.61,72.51,72.54,15847.0,62.8339,62.8513,62.7647,62.7907,15847.0
2021-03-19 14:20:00,72.55,72.57,72.5,72.54,9604.0,62.7993,62.8166,62.756,62.7907,9604.0
2021-03-19 14:25:00,72.56,72.71,72.48,72.71,54687.0,62.808,62.9378,62.7387,62.9378,54687.0
2021-03-19 14:30:00,72.71,72.74,72.65,72.7,19806.0,62.9378,62.9638,62.8859,62.9292,19806.0
2021-03-19 14:35:00,72.69,72.75,72.66,72.7,13749.0,62.9205,62.9724,62.8945,62.9292,13749.0
2021-03-19 14:40:00,72.67,72.67,72.58,72.64,10684.0,62.9032,62.9032,62.8253,62.8772,10684.0
2021-03-19 14:45:00,72.67,72.71,72.62,72.65,14016.0,62.9032,62.9378,62.8599,62.8859,14016.0
2021-03-19 14:50:00,72.63,72.69,72.56,72.59,11599.0,62.8686,62.9205,62.808,62.8339,11599.0
2021-03-19 14:55:00,72.59,72.73,72.59,72.71,15974.0,62.8339,62.9551,62.8339,62.9378,15974.0
2021-03-19 15:00:00,72.7,72.71,72.58,72.58,23160.0,62.9292,62.9378,62.8253,62.8253,23160.0
2021-03-19 15:05:00,72.59,72.59,72.5,72.52,13609.0,62.8339,62.8339,62.756,62.7734,13609.0
2021-03-19 15:10:00,72.51,72.56,72.49,72.51,10597.0,62.7647,62.808,62.7474,62.7647,10597.0
2021-03-19 15:15:00,72.51,72.59,72.5,72.54,17239.0,62.7647,62.8339,62.756,62.7907,17239.0
2021-03-19 15:20:00,72.57,72.64,72.52,72.59,18046.0,62.8166,62.8772,62.7734,62.8339,18046.0
2021-03-19 15:25:00,72.59,72.66,72.57,72.65,21759.0,62.8339,62.8945,62.8166,62.8859,21759.0
2021-03-19 15:30:00,72.65,72.78,72.61,72.77,33376.0,62.8859,62.9984,62.8513,62.9898,33376.0
2021-03-19 15:35:00,72.78,72.85,72.68,72.72,33941.0,62.9984,63.059,62.9118,62.9465,33941.0
2021-03-19 15:40:00,72.72,72.82,72.69,72.71,29874.0,62.9465,63.033,62.9205,62.9378,29874.0
2021-03-19 15:45:00,72.71,72.76,72.6,72.64,48520.0,62.9378,62.9811,62.8426,62.8772,48520.0
2021-03-19 15:50:00,72.65,72.81,72.63,72.69,67194.0,62.8859,63.0244,62.8686,62.9205,67194.0
2021-03-19 15:55:00,72.68,72.68,72.44,72.48,155277.0,62.9118,62.9118,62.7041,62.7387,155277.0
2021-03-22 09:30:00,72.59,72.74,72.28,72.28,65191.0,62.8339,62.9638,62.5656,62.5656,65191.0
2021-03-22 09:35:00,72.28,72.8,72.27,72.73,24572.0,62.5656,63.0157,62.557,62.9551,24572.0
2021-03-22 09:40:00,72.77,72.92,72.57,72.84,22407.0,62.9898,63.1196,62.8166,63.0503,22407.0
2021-03-22 09:45:00,72.84,72.87,72.58,72.8,21527.0,63.0503,63.0763,62.8253,63.0157,21527.0
2021-03-22 09:50:00,72.77,72.85,72.71,72.81,9765.0,62.9898,63.059,62.9378,63.0244,9765.0
2021-03-22 09:55:00,72.81,72.93,72.71,72.72,41119.0,63.0244,63.1282,62.9378,62.9465,41119.0
2021-03-22 10:00:00,72.78,72.81,72.61,72.63,6838.0,62.9984,63.0244,62.8513,62.8686,6838.0
2021-03-22 10:05:00,72.64,72.76,72.6,72.65,19799.0,62.8772,62.9811,62.8426,62.8859,19799.0
2021-03-22 10:10:00,72.66,72.72,72.56,72.7,18062.0,62.8945,62.9465,62.808,62.9292,18062.0
2021-03-22 10:15:00,72.67,72.67,72.5,72.56,12013.0,62.9032,62.9032,62.756,62.808,12013.0
2021-03-22 10:20:00,72.6,72.6,72.45,72.47,7044.0,62.8426,62.8426,62.7128,62.7301,7044.0
2021-03-22 10:25:00,72.48,72.56,72.43,72.56,15600.0,62.7387,62.808,62.6954,62.808,15600.0
2021-03-22 10:30:00,72.5,72.67,72.47,72.61,15935.0,62.756,62.9032,62.7301,62.8513,15935.0
2021-03-22 10:35:00,72.62,72.67,72.51,72.58,16471.0,62.8599,62.9032,62.7647,62.8253,16471.0
2021-03-22 10:40:00,72.56,72.74,72.53,72.73,11928.0,62.808,62.9638,62.782,62.9551,11928.0
2021-03-22 10:45:00,72.75,72.88,72.7,72.73,14662.0,62.9724,63.085,62.9292,62.9551,14662.0
2021-03-22 10:50:00,72.74,72.75,72.64,72.72,10499.0,62.9638,62.9724,62.8772,62.9465,10499.0
2021-03-22 10:55:00,72.72,72.87,72.72,72.77,10605.0,62.9465,63.0763,62.9465,62.9898,10605.0
2021-03-22 11:00:00,72.77,72.95,72.75,72.95,13711.0,62.9898,63.1456,62.9724,63.1456,13711.0
2021-03-22 11:05:00,72.96,73.0,72.82,72.95,19088.0,63.1542,63.1888,63.033,63.1456,19088.0
2021-03-22 11:10:00,72.93,72.97,72.89,72.96,11304.0,63.1282,63.1629,63.0936,63.1542,11304.0
2021-03-22 11:15:00,72.95,73.05,72.89,73.05,16974.0,63.1456,63.2321,63.0936,63.2321,16974.0
2021-03-22 11:20:00,73.09,73.39,73.06,73.39,72841.0,63.2667,63.5264,63.2408,63.5264,72841.0
2021-03-22 11:25:00,73.38,73.5,73.33,73.38,60678.0,63.5178,63.6216,63.4745,63.5178,60678.0
2021-03-22 11:30:00,73.41,73.54,73.37,73.52,29740.0,63.5437,63.6563,63.5091,63.639,29740.0
2021-03-22 11:35:00,73.53,73.6,73.4,73.43,24347.0,63.6476,63.7082,63.5351,63.561,24347.0
2021-03-22 11:40:00,73.43,73.69,73.39,73.58,50635.0,63.561,63.7861,63.5264,63.6909,50635.0
2021-03-22 11:45:00,73.57,73.57,73.37,73.45,23785.0,63.6822,63.6822,63.5091,63.5784,23785.0
2021-03-22 11:50:00,73.45,73.58,73.42,73.51,41990.0,63.5784,63.6909,63.5524,63.6303,41990.0
2021-03-22 11:55:00,73.53,73.67,73.49,73.59,55781.0,63.6476,63.7688,63.613,63.6995,55781.0
2021-03-22 12:00:00,73.59,73.73,73.58,73.68,31754.0,63.6995,63.8207,63.6909,63.7774,31754.0
2021-03-22 12:05:00,73.67,73.72,73.58,73.65,18180.0,63.7688,63.8121,63.6909,63.7515,18180.0
2021-03-22 12:10:00,73.67,73.73,73.57,73.57,18418.0,63.7688,63.8207,63.6822,63.6822,18418.0
2021-03-22 12:15:00,73.57,73.61,73.51,73.51,12936.0,63.6822,63.7169,63.6303,63.6303,12936.0
2021-03-22 12:20:00,73.51,73.56,73.47,73.52,13278.0,63.6303,63.6736,63.5957,63.639,13278.0
2021-03-22 12:25:00,73.5,73.64,73.5,73.53,8087.0,63.6216,63.7428,63.6216,63.6476,8087.0
2021-03-22 12:30:00,73.53,73.56,73.46,73.52,19120.0,63.6476,63.6736,63.587,63.639,19120.0
2021-03-22 12:35:00,73.5,73.52,73.3,73.3,45174.0,63.6216,63.639,63.4485,63.4485,45174.0
2021-03-22 12:40:00,73.3,73.42,73.26,73.41,15420.0,63.4485,63.5524,63.4139,63.5437,15420.0
2021-03-22 12:45:00,73.42,73.46,73.39,73.45,10815.0,63.5524,63.587,63.5264,63.5784,10815.0
2021-03-22 12:50:00,73.45,73.46,73.4,73.4,9139.0,63.5784,63.587,63.5351,63.5351,9139.0
2021-03-22 12:55:00,73.4,73.49,73.4,73.47,9031.0,63.5351,63.613,63.5351,63.5957,9031.0
2021-03-22 13:00:00,73.48,73.5,73.42,73.44,15273.0,63.6043,63.6216,63.5524,63.5697,15273.0
2021-03-22 13:05:00,73.41,73.49,73.39,73.45,10232.0,63.5437,63.613,63.5264,63.5784,10232.0
2021-03-22 13:10:00,73.45,73.57,73.44,73.55,9786.0,63.5784,63.6822,63.5697,63.6649,9786.0
2021-03-22 13:15:00,73.55,73.57,73.48,73.57,9910.0,63.6649,63.6822,63.6043,63.6822,9910.0
2021-03-22 13:20:00,73.57,73.71,73.56,73.62,10676.0,63.6822,63.8034,63.6736,63.7255,10676.0
2021-03-22 13:25:00,73.6,73.67,73.57,73.66,6868.0,63.7082,63.7688,63.6822,63.7601,6868.0
2021-03-22 13:30:00,73.66,73.68,73.58,73.65,31114.0,63.7601,63.7774,63.6909,63.7515,31114.0
2021-03-22 13:35:00,73.63,73.73,73.63,73.69,16732.0,63.7342,63.8207,63.7342,63.7861,16732.0
2021-03-22 13:40:00,73.69,73.71,73.62,73.71,12871.0,63.7861,63.8034,63.7255,63.8034,12871.0
2021-03-22 13:45:00,73.69,73.84,73.67,73.84,35238.0,63.7861,63.9159,63.7688,63.9159,35238.0
2021-03-22 13:50:00,73.85,73.9,73.8,73.88,32511.0,63.9246,63.9679,63.8813,63.9506,32511.0
2021-03-22 13:55:00,73.88,74.03,73.88,73.98,28550.0,63.9506,64.0804,63.9506,64.0371,28550.0
2021-03-22 14:00:00,73.99,74.05,73.91,73.92,14957.0,64.0458,64.0977,63.9765,63.9852,14957.0
2021-03-22 14:05:00,73.92,73.94,73.88,73.93,11276.0,63.9852,64.0025,63.9506,63.9938,11276.0
2021-03-22 14:10:00,73.93,74.11,73.91,73.95,18057.0,63.9938,64.1497,63.9765,64.0112,18057.0
2021-03-22 14:15:00,73.96,73.97,73.93,73.95,12721.0,64.0198,64.0285,63.9938,64.0112,12721.0
2021-03-22 14:20:00,73.95,73.97,73.84,73.85,19104.0,64.0112,64.0285,63.9159,63.9246,19104.0
2021-03-22 14:25:00,73.85,73.88,73.82,73.85,16092.0,63.9246,63.9506,63.8986,63.9246,16092.0
2021-03-22 14:30:00,73.84,73.92,73.72,73.72,14549.0,63.9159,63.9852,63.8121,63.8121,14549.0
2021-03-22 14:35:00,73.73,73.82,73.73,73.82,12385.0,63.8207,63.8986,63.8207,63.8986,12385.0
2021-03-22 14:40:00,73.81,73.84,73.77,73.81,13510.0,63.89,63.9159,63.8554,63.89,13510.0
2021-03-22 14:45:00,73.81,73.91,73.8,73.89,16882.0,63.89,63.9765,63.8813,63.9592,16882.0
2021-03-22 14:50:00,73.89,73.9,73.78,73.83,26201.0,63.9592,63.9679,63.864,63.9073,26201.0
2021-03-22 14:55:00,73.84,74.02,73.84,73.99,18963.0,63.9159,64.0718,63.9159,64.0458,18963.0
2021-03-22 15:00:00,74.0,74.08,74.0,74.07,23842.0,64.0544,64.1237,64.0544,64.115,23842.0
2021-03-22 15:05:00,74.06,74.07,74.0,74.07,17680.0,64.1064,64.115,64.0544,64.115,17680.0
2021-03-22 15:10:00,74.07,74.11,74.04,74.05,15655.0,64.115,64.1497,64.0891,64.0977,15655.0
2021-03-22 15:15:00,74.04,74.08,73.89,73.94,28469.0,64.0891,64.1237,63.9592,64.0025,28469.0
2021-03-22 15:20:00,73.94,73.95,73.81,73.85,20657.0,64.0025,64.0112,63.89,63.9246,20657.0
2021-03-22 15:25:00,73.84,73.88,73.8,73.81,20042.0,63.9159,63.9506,63.8813,63.89,20042.0
2021-03-22 15:30:00,73.8,73.82,73.64,73.66,39450.0,63.8813,63.8986,63.7428,63.7601,39450.0
2021-03-22 15:35:00,73.66,73.66,73.59,73.61,41439.0,63.7601,63.7601,63.6995,63.7169,41439.0
2021-03-22 15:40:00,73.62,73.65,73.56,73.62,56134.0,63.7255,63.7515,63.6736,63.7255,56134.0
2021-03-22 15:45:00,73.63,73.63,73.56,73.57,61392.0,63.7342,63.7342,63.6736,63.6822,61392.0
2021-03-22 15:50:00,73.57,73.67,73.56,73.66,91817.0,63.6822,63.7688,63.6736,63.7601,91817.0
2021-03-22 15:55:00,73.65,73.71,73.55,73.55,165509.0,63.7515,63.8034,63.6649,63.6649,165509.0
2021-03-23 09:30:00,73.51,73.85,73.51,73.71,30174.0,63.6303,63.9246,63.6303,63.8034,30174.0
2021-03-23 09:35:00,73.67,73.74,73.35,73.36,11563.0,63.7688,63.8294,63.4918,63.5005,11563.0
2021-03-23 09:40:00,73.37,73.64,73.25,73.64,7056.0,63.5091,63.7428,63.4052,63.7428,7056.0
2021-03-23 09:45:00,73.58,73.59,73.33,73.37,7059.0,63.6909,63.6995,63.4745,63.5091,7059.0
2021-03-23 09:50:00,73.36,73.38,73.16,73.16,8718.0,63.5005,63.5178,63.3273,63.3273,8718.0
2021-03-23 09:55:00,73.19,73.29,73.1,73.29,10130.0,63.3533,63.4399,63.2754,63.4399,10130.0
2021-03-23 10:00:00,73.35,73.74,73.32,73.7,7943.0,63.4918,63.8294,63.4658,63.7948,7943.0
2021-03-23 10:05:00,73.72,73.74,73.56,73.56,15934.0,63.8121,63.8294,63.6736,63.6736,15934.0
2021-03-23 10:10:00,73.61,73.67,73.55,73.65,4385.0,63.7169,63.7688,63.6649,63.7515,4385.0
2021-03-23 10:15:00,73.64,73.66,73.54,73.64,6693.0,63.7428,63.7601,63.6563,63.7428,6693.0
2021-03-23 10:20:00,73.65,73.68,73.62,73.68,23824.0,63.7515,63.7774,63.7255,63.7774,23824.0
2021-03-23 10:25:00,73.68,73.74,73.54,73.54,14670.0,63.7774,63.8294,63.6563,63.6563,14670.0
2021-03-23 10:30:00,73.57,73.58,73.35,73.4,9732.0,63.6822,63.6909,63.4918,63.5351,9732.0
2021-03-23 10:35:00,73.4,73.44,73.36,73.41,25821.0,63.5351,63.5697,63.5005,63.5437,25821.0
2021-03-23 10:40:00,73.42,73.45,73.38,73.42,19907.0,63.5524,63.5784,63.5178,63.5524,19907.0
2021-03-23 10:45:00,73.42,73.49,73.37,73.46,7809.0,63.5524,63.613,63.5091,63.587,7809.0
2021-03-23 10:50:00,73.42,73.55,73.39,73.48,19774.0,63.5524,63.6649,63.5264,63.6043,19774.0
2021-03-23 10:55:00,73.51,73.76,73.5,73.76,7584.0,63.6303,63.8467,63.6216,63.8467,7584.0
2021-03-23 11:00:00,73.78,73.83,73.6,73.61,5950.0,63.864,63.9073,63.7082,63.7169,5950.0
2021-03-23 11:05:00,73.62,73.73,73.58,73.72,8852.0,63.7255,63.8207,63.6909,63.8121,8852.0
2021-03-23 11:10:00,73.7,73.92,73.7,73.87,9314.0,63.7948,63.9852,63.7948,63.9419,9314.0
2021-03-23 11:15:00,73.89,74.07,73.86,74.07,14521.0,63.9592,64.115,63.9333,64.115,14521.0
2021-03-23 11:20:00,74.06,74.1,74.01,74.08,10067.0,64.1064,64.141,64.0631,64.1237,10067.0
2021-03-23 11:25:00,74.09,74.12,74.04,74.08,7738.0,64.1323,64.1583,64.0891,64.1237,7738.0
2021-03-23 11:30:00,74.09,74.12,73.93,73.96,13862.0,64.1323,64.1583,63.9938,64.0198,13862.0
2021-03-23 11:35:00,73.95,73.96,73.71,73.73,7264.0,64.0112,64.0198,63.8034,63.8207,7264.0
2021-03-23 11:40:00,73.73,73.76,73.66,73.75,18002.0,63.8207,63.8467,63.7601,63.838,18002.0
2021-03-23 11:45:00,73.75,73.8,73.74,73.78,6438.0,63.838,63.8813,63.8294,63.864,6438.0
2021-03-23 11:50:00,73.76,73.84,73.67,73.73,6573.0,63.8467,63.9159,63.7688,63.8207,6573.0
2021-03-23 11:55:00,73.72,73.89,73.71,73.74,9870.0,63.8121,63.9592,63.8034,63.8294,9870.0
2021-03-23 12:00:00,73.78,73.9,73.76,73.82,6560.0,63.864,63.9679,63.8467,63.8986,6560.0
2021-03-23 12:05:00,73.81,73.83,73.7,73.74,12505.0,63.89,63.9073,63.7948,63.8294,12505.0
2021-03-23 12:10:00,73.74,73.77,73.61,73.62,10404.0,63.8294,63.8554,63.7169,63.7255,10404.0
2021-03-23 12:15:00,73.66,73.71,73.61,73.64,5119.0,63.7601,63.8034,63.7169,63.7428,5119.0
2021-03-23 12:20:00,73.69,73.84,73.61,73.78,6435.0,63.7861,63.9159,63.7169,63.864,6435.0
2021-03-23 12:25:00,73.8,73.8,73.68,73.72,3907.0,63.8813,63.8813,63.7774,63.8121,3907.0
2021-03-23 12:30:00,73.71,73.74,73.64,73.67,5117.0,63.8034,63.8294,63.7428,63.7688,5117.0
2021-03-23 12:35:00,73.67,73.83,73.67,73.83,6825.0,63.7688,63.9073,63.7688,63.9073,6825.0
2021-03-23 12:40:00,73.8,73.81,73.67,73.72,5020.0,63.8813,63.89,63.7688,63.8121,5020.0
2021-03-23 12:45:00,73.72,73.82,73.68,73.76,19508.0,63.8121,63.8986,63.7774,63.8467,19508.0
2021-03-23 12:50:00,73.74,73.85,73.74,73.85,5782.0,63.8294,63.9246,63.8294,63.9246,5782.0
2021-03-23 12:55:00,73.87,73.91,73.81,73.87,8388.0,63.9419,63.9765,63.89,63.9419,8388.0
2021-03-23 13:00:00,73.89,73.92,73.81,73.81,5612.0,63.9592,63.9852,63.89,63.89,5612.0
2021-03-23 13:05:00,73.81,73.83,73.74,73.76,5959.0,63.89,63.9073,63.8294,63.8467,5959.0
2021-03-23 13:10:00,73.79,73.79,73.73,73.78,15561.0,63.8727,63.8727,63.8207,63.864,15561.0
2021-03-23 13:15:00,73.8,73.83,73.73,73.78,26542.0,63.8813,63.9073,63.8207,63.864,26542.0
2021-03-23 13:20:00,73.75,73.79,73.71,73.79,5207.0,63.838,63.8727,63.8034,63.8727,5207.0
2021-03-23 13:25:00,73.8,73.81,73.72,73.77,7161.0,63.8813,63.89,63.8121,63.8554,7161.0
2021-03-23 13:30:00,73.79,73.81,73.69,73.69,7043.0,63.8727,63.89,63.7861,63.7861,7043.0
2021-03-23 13:35:00,73.7,73.75,73.69,73.69,5021.0,63.7948,63.838,63.7861,63.7861,5021.0
2021-03-23 13:40:00,73.69,73.72,73.62,73.62,4570.0,63.7861,63.8121,63.7255,63.7255,4570.0
2021-03-23 13:45:00,73.62,73.67,73.61,73.67,5638.0,63.7255,63.7688,63.7169,63.7688,5638.0
2021-03-23 13:50:00,73.67,73.67,73.58,73.58,6774.0,63.7688,63.7688,63.6909,63.6909,6774.0
2021-03-23 13:55:00,73.62,73.63,73.55,73.59,12710.0,63.7255,63.7342,63.6649,63.6995,12710.0
2021-03-23 14:00:00,73.6,73.64,73.57,73.62,6590.0,63.7082,63.7428,63.6822,63.7255,6590.0
2021-03-23 14:05:00,73.62,73.68,73.55,73.64,8850.0,63.7255,63.7774,63.6649,63.7428,8850.0
2021-03-23 14:10:00,73.62,73.72,73.61,73.66,6439.0,63.7255,63.8121,63.7169,63.7601,6439.0
2021-03-23 14:15:00,73.63,73.71,73.61,73.65,8247.0,63.7342,63.8034,63.7169,63.7515,8247.0
2021-03-23 14:20:00,73.67,73.73,73.66,73.71,5506.0,63.7688,63.8207,63.7601,63.8034,5506.0
2021-03-23 14:25:00,73.69,73.75,73.63,73.71,7841.0,63.7861,63.838,63.7342,63.8034,7841.0
2021-03-23 14:30:00,73.73,73.78,73.71,73.71,6598.0,63.8207,63.864,63.8034,63.8034,6598.0
2021-03-23 14:35:00,73.75,73.8,73.73,73.75,10420.0,63.838,63.8813,63.8207,63.838,10420.0
2021-03-23 14:40:00,73.77,73.79,73.63,73.72,7566.0,63.8554,63.8727,63.7342,63.8121,7566.0
2021-03-23 14:45:00,73.71,73.75,73.67,73.75,10548.0,63.8034,63.838,63.7688,63.838,10548.0
2021-03-23 14:50:00,73.74,73.74,73.59,73.59,22141.0,63.8294,63.8294,63.6995,63.6995,22141.0
2021-03-23 14:55:00,73.58,73.58,73.44,73.45,18428.0,63.6909,63.6909,63.5697,63.5784,18428.0
2021-03-23 15:00:00,73.45,73.49,73.36,73.45,13436.0,63.5784,63.613,63.5005,63.5784,13436.0
2021-03-23 15:05:00,73.46,73.5,73.42,73.42,7359.0,63.587,63.6216,63.5524,63.5524,7359.0
2021-03-23 15:10:00,73.42,73.42,73.3,73.31,7299.0,63.5524,63.5524,63.4485,63.4572,7299.0
2021-03-23 15:15:00,73.3,73.33,73.26,73.31,11546.0,63.4485,63.4745,63.4139,63.4572,11546.0
2021-03-23 15:20:00,73.3,73.3,73.07,73.09,25026.0,63.4485,63.4485,63.2494,63.2667,25026.0
2021-03-23 15:25:00,73.09,73.21,73.05,73.13,42240.0,63.2667,63.3706,63.2321,63.3014,42240.0
2021-03-23 15:30:00,73.11,73.11,72.91,72.97,38824.0,63.2841,63.2841,63.1109,63.1629,38824.0
2021-03-23 15:35:00,72.96,73.0,72.86,72.88,18326.0,63.1542,63.1888,63.0677,63.085,18326.0
2021-03-23 15:40:00,72.88,73.0,72.86,72.96,19886.0,63.085,63.1888,63.0677,63.1542,19886.0
2021-03-23 15:45:00,72.97,73.02,72.82,72.91,36754.0,63.1629,63.2062,63.033,63.1109,36754.0
2021-03-23 15:50:00,72.84,73.06,72.77,73.05,27447.0,63.0503,63.2408,62.9898,63.2321,27447.0
2021-03-23 15:55:00,73.07,73.25,73.02,73.19,102242.0,63.2494,63.4052,63.2062,63.3533,102242.0
2021-03-24 09:30:00,73.6,74.14,73.55,74.01,33560.0,63.7082,64.1756,63.6649,64.0631,33560.0
2021-03-24 09:35:00,74.01,74.04,73.78,73.8,27024.0,64.0631,64.0891,63.864,63.8813,27024.0
2021-03-24 09:40:00,73.81,73.98,73.75,73.88,40546.0,63.89,64.0371,63.838,63.9506,40546.0
2021-03-24 09:45:00,73.88,73.95,73.55,73.56,19621.0,63.9506,64.0112,63.6649,63.6736,19621.0
2021-03-24 09:50:00,73.58,73.59,73.22,73.28,18366.0,63.6909,63.6995,63.3793,63.4312,18366.0
2021-03-24 09:55:00,73.31,73.4,73.22,73.25,22109.0,63.4572,63.5351,63.3793,63.4052,22109.0
2021-03-24 10:00:00,73.28,73.53,73.13,73.15,32299.0,63.4312,63.6476,63.3014,63.3187,32299.0
2021-03-24 10:05:00,73.18,73.32,73.12,73.16,14162.0,63.3446,63.4658,63.2927,63.3273,14162.0
2021-03-24 10:10:00,73.14,73.16,72.94,72.97,20000.0,63.31,63.3273,63.1369,63.1629,20000.0
2021-03-24 10:15:00,72.96,72.99,72.75,72.81,21363.0,63.1542,63.1802,62.9724,63.0244,21363.0
2021-03-24 10:20:00,72.79,72.86,72.71,72.73,15068.0,63.0071,63.0677,62.9378,62.9551,15068.0
2021-03-24 10:25:00,72.74,72.83,72.71,72.82,26649.0,62.9638,63.0417,62.9378,63.033,26649.0
2021-03-24 10:30:00,72.86,72.91,72.74,72.74,45712.0,63.0677,63.1109,62.9638,62.9638,45712.0
2021-03-24 10:35:00,72.76,72.89,72.7,72.76,69740.0,62.9811,63.0936,62.9292,62.9811,69740.0
2021-03-24 10:40:00,72.76,72.84,72.72,72.73,36872.0,62.9811,63.0503,62.9465,62.9551,36872.0
2021-03-24 10:45:00,72.76,72.93,72.76,72.86,69667.0,62.9811,63.1282,62.9811,63.0677,69667.0
2021-03-24 10:50:00,72.84,73.1,72.82,72.82,47861.0,63.0503,63.2754,63.033,63.033,47861.0
2021-03-24 10:55:00,72.85,72.98,72.79,72.98,21657.0,63.059,63.1715,63.0071,63.1715,21657.0
2021-03-24 11:00:00,73.03,73.22,73.0,73.18,24985.0,63.2148,63.3793,63.1888,63.3446,24985.0
2021-03-24 11:05:00,73.17,73.2,73.15,73.2,16201.0,63.336,63.362,63.3187,63.362,16201.0
2021-03-24 11:10:00,73.19,73.2,73.09,73.12,17233.0,63.3533,63.362,63.2667,63.2927,17233.0
2021-03-24 11:15:00,73.14,73.14,72.94,72.95,20446.0,63.31,63.31,63.1369,63.1456,20446.0
2021-03-24 11:20:00,72.94,73.06,72.93,73.03,14086.0,63.1369,63.2408,63.1282,63.2148,14086.0
2021-03-24 11:25:00,73.02,73.15,73.0,73.14,13576.0,63.2062,63.3187,63.1888,63.31,13576.0
2021-03-24 11:30:00,73.18,73.2,73.13,73.19,6452.0,63.3446,63.362,63.3014,63.3533,6452.0
2021-03-24 11:35:00,73.17,73.18,73.1,73.14,9105.0,63.336,63.3446,63.2754,63.31,9105.0
2021-03-24 11:40:00,73.15,73.15,73.07,73.12,5833.0,63.3187,63.3187,63.2494,63.2927,5833.0
2021-03-24 11:45:00,73.11,73.2,73.11,73.16,9789.0,63.2841,63.362,63.2841,63.3273,9789.0
2021-03-24 11:50:00,73.16,73.2,73.03,73.04,29866.0,63.3273,63.362,63.2148,63.2235,29866.0
2021-03-24 11:55:00,73.04,73.04,72.91,72.99,9468.0,63.2235,63.2235,63.1109,63.1802,9468.0
2021-03-24 12:00:00,72.99,73.12,72.95,73.12,8233.0,63.1802,63.2927,63.1456,63.2927,8233.0
2021-03-24 12:05:00,73.08,73.18,73.05,73.18,7032.0,63.2581,63.3446,63.2321,63.3446,7032.0
2021-03-24 12:10:00,73.15,73.18,73.01,73.04,27644.0,63.3187,63.3446,63.1975,63.2235,27644.0
2021-03-24 12:15:00,73.02,73.06,72.94,72.97,13586.0,63.2062,63.2408,63.1369,63.1629,13586.0
2021-03-24 12:20:00,72.95,72.97,72.87,72.89,9169.0,63.1456,63.1629,63.0763,63.0936,9169.0
2021-03-24 12:25:00,72.87,72.88,72.73,72.85,15590.0,63.0763,63.085,62.9551,63.059,15590.0
2021-03-24 12:30:00,72.85,72.86,72.78,72.78,9021.0,63.059,63.0677,62.9984,62.9984,9021.0
2021-03-24 12:35:00,72.78,72.88,72.76,72.82,22976.0,62.9984,63.085,62.9811,63.033,22976.0
2021-03-24 12:40:00,72.82,72.95,72.8,72.83,10781.0,63.033,63.1456,63.0157,63.0417,10781.0
2021-03-24 12:45:00,72.83,72.87,72.74,72.74,13058.0,63.0417,63.0763,62.9638,62.9638,13058.0
2021-03-24 12:50:00,72.74,72.75,72.61,72.63,18794.0,62.9638,62.9724,62.8513,62.8686,18794.0
2021-03-24 12:55:00,72.64,72.69,72.51,72.54,16130.0,62.8772,62.9205,62.7647,62.7907,16130.0
2021-03-24 13:00:00,72.53,72.55,72.41,72.43,19463.0,62.782,62.7993,62.6781,62.6954,19463.0
2021-03-24 13:05:00,72.45,72.53,72.35,72.44,32597.0,62.7128,62.782,62.6262,62.7041,32597.0
2021-03-24 13:10:00,72.44,72.47,72.32,72.33,24928.0,62.7041,62.7301,62.6002,62.6089,24928.0
2021-03-24 13:15:00,72.32,72.32,72.25,72.29,22586.0,62.6002,62.6002,62.5396,62.5743,22586.0
2021-03-24 13:20:00,72.29,72.38,72.25,72.34,13566.0,62.5743,62.6522,62.5396,62.6175,13566.0
2021-03-24 13:25:00,72.34,72.44,72.3,72.38,10294.0,62.6175,62.7041,62.5829,62.6522,10294.0
2021-03-24 13:30:00,72.39,72.44,72.37,72.38,13987.0,62.6608,62.7041,62.6435,62.6522,13987.0
2021-03-24 13:35:00,72.37,72.6,72.36,72.48,16654.0,62.6435,62.8426,62.6349,62.7387,16654.0
2021-03-24 13:40:00,72.47,72.49,72.19,72.19,15471.0,62.7301,62.7474,62.4877,62.4877,15471.0
2021-03-24 13:45:00,72.22,72.44,72.22,72.42,16423.0,62.5137,62.7041,62.5137,62.6868,16423.0
2021-03-24 13:50:00,72.44,72.5,72.4,72.4,13706.0,62.7041,62.756,62.6695,62.6695,13706.0
2021-03-24 13:55:00,72.41,72.45,72.29,72.37,12334.0,62.6781,62.7128,62.5743,62.6435,12334.0
2021-03-24 14:00:00,72.4,72.4,72.27,72.32,11902.0,62.6695,62.6695,62.557,62.6002,11902.0
2021-03-24 14:05:00,72.33,72.48,72.28,72.38,10288.0,62.6089,62.7387,62.5656,62.6522,10288.0
2021-03-24 14:10:00,72.39,72.41,72.3,72.3,13605.0,62.6608,62.6781,62.5829,62.5829,13605.0
2021-03-24 14:15:00,72.29,72.35,72.28,72.3,11154.0,62.5743,62.6262,62.5656,62.5829,11154.0
2021-03-24 14:20:00,72.29,72.38,72.29,72.32,21744.0,62.5743,62.6522,62.5743,62.6002,21744.0
2021-03-24 14:25:00,72.33,72.36,72.27,72.28,28142.0,62.6089,62.6349,62.557,62.5656,28142.0
2021-03-24 14:30:00,72.28,72.28,72.18,72.25,17753.0,62.5656,62.5656,62.479,62.5396,17753.0
2021-03-24 14:35:00,72.24,72.3,72.21,72.26,8865.0,62.531,62.5829,62.505,62.5483,8865.0
2021-03-24 14:40:00,72.27,72.31,72.16,72.21,16071.0,62.557,62.5916,62.4617,62.505,16071.0
2021-03-24 14:45:00,72.22,72.39,72.18,72.37,35148.0,62.5137,62.6608,62.479,62.6435,35148.0
2021-03-24 14:50:00,72.35,72.39,72.18,72.2,12505.0,62.6262,62.6608,62.479,62.4964,12505.0
2021-03-24 14:55:00,72.2,72.29,72.2,72.21,12821.0,62.4964,62.5743,62.4964,62.505,12821.0
2021-03-24 15:00:00,72.2,72.33,72.16,72.32,20024.0,62.4964,62.6089,62.4617,62.6002,20024.0
2021-03-24 15:05:00,72.29,72.39,72.28,72.3,13331.0,62.5743,62.6608,62.5656,62.5829,13331.0
2021-03-24 15:10:00,72.32,72.41,72.29,72.4,19886.0,62.6002,62.6781,62.5743,62.6695,19886.0
2021-03-24 15:15:00,72.38,72.55,72.38,72.52,10271.0,62.6522,62.7993,62.6522,62.7734,10271.0
2021-03-24 15:20:00,72.49,72.49,72.41,72.45,18343.0,62.7474,62.7474,62.6781,62.7128,18343.0
2021-03-24 15:25:00,72.42,72.48,72.38,72.42,9928.0,62.6868,62.7387,62.6522,62.6868,9928.0
2021-03-24 15:30:00,72.42,72.43,72.34,72.35,18953.0,62.6868,62.6954,62.6175,62.6262,18953.0
2021-03-24 15:35:00,72.37,72.47,72.3,72.35,26309.0,62.6435,62.7301,62.5829,62.6262,26309.0
2021-03-24 15:40:00,72.35,72.36,72.26,72.31,15016.0,62.6262,62.6349,62.5483,62.5916,15016.0
2021-03-24 15:45:00,72.31,72.36,72.26,72.34,32694.0,62.5916,62.6349,62.5483,62.6175,32694.0
2021-03-24 15:50:00,72.32,72.36,72.2,72.21,29611.0,62.6002,62.6349,62.4964,62.505,29611.0
2021-03-24 15:55:00,72.21,72.23,72.12,72.15,74223.0,62.505,62.5223,62.4271,62.4531,74223.0
2021-03-25 09:30:00,72.0,72.3,71.5,71.68,90524.0,62.3232,62.5829,61.8904,62.0462,90524.0
2021-03-25 09:35:00,71.66,72.03,71.51,71.84,33638.0,62.0289,62.3492,61.8991,62.1847,33638.0
2021-03-25 09:40:00,71.87,72.02,71.8,71.92,24184.0,62.2107,62.3406,62.1501,62.254,24184.0
2021-03-25 09:45:00,71.95,72.03,71.8,72.0,28352.0,62.28,62.3492,62.1501,62.3232,28352.0
2021-03-25 09:50:00,71.98,71.99,71.64,71.74,31678.0,62.3059,62.3146,62.0116,62.0982,31678.0
2021-03-25 09:55:00,71.73,71.87,71.64,71.86,28585.0,62.0895,62.2107,62.0116,62.2021,28585.0
2021-03-25 10:00:00,71.82,71.96,71.79,71.87,26158.0,62.1674,62.2886,62.1415,62.2107,26158.0
2021-03-25 10:05:00,71.85,72.15,71.81,72.13,14987.0,62.1934,62.4531,62.1588,62.4358,14987.0
2021-03-25 10:10:00,72.13,72.2,72.06,72.2,12778.0,62.4358,62.4964,62.3752,62.4964,12778.0
2021-03-25 10:15:00,72.18,72.18,71.84,71.92,17017.0,62.479,62.479,62.1847,62.254,17017.0
2021-03-25 10:20:00,71.96,72.06,71.9,71.9,17929.0,62.2886,62.3752,62.2367,62.2367,17929.0
2021-03-25 10:25:00,71.9,72.05,71.89,71.95,11438.0,62.2367,62.3665,62.228,62.28,11438.0
2021-03-25 10:30:00,71.92,72.12,71.92,72.04,32763.0,62.254,62.4271,62.254,62.3579,32763.0
2021-03-25 10:35:00,72.01,72.04,71.91,71.97,17629.0,62.3319,62.3579,62.2453,62.2973,17629.0
2021-03-25 10:40:00,71.96,71.99,71.82,71.91,14793.0,62.2886,62.3146,62.1674,62.2453,14793.0
2021-03-25 10:45:00,71.92,71.94,71.69,71.69,23147.0,62.254,62.2713,62.0549,62.0549,23147.0
2021-03-25 10:50:00,71.7,71.7,71.41,71.44,63382.0,62.0636,62.0636,61.8125,61.8385,63382.0
2021-03-25 10:55:00,71.45,71.8,71.44,71.78,21978.0,61.8472,62.1501,61.8385,62.1328,21978.0
2021-03-25 11:00:00,71.8,71.83,71.64,71.65,13422.0,62.1501,62.1761,62.0116,62.0203,13422.0
2021-03-25 11:05:00,71.63,71.77,71.5,71.5,17971.0,62.003,62.1241,61.8904,61.8904,17971.0
2021-03-25 11:10:00,71.52,71.67,71.41,71.64,47742.0,61.9077,62.0376,61.8125,62.0116,47742.0
2021-03-25 11:15:00,71.65,71.72,71.6,71.72,15882.0,62.0203,62.0809,61.977,62.0809,15882.0
2021-03-25 11:20:00,71.69,71.74,71.64,71.64,17521.0,62.0549,62.0982,62.0116,62.0116,17521.0
2021-03-25 11:25:00,71.65,71.77,71.55,71.76,17079.0,62.0203,62.1241,61.9337,62.1155,17079.0
2021-03-25 11:30:00,71.77,71.91,71.77,71.88,10898.0,62.1241,62.2453,62.1241,62.2194,10898.0
2021-03-25 11:35:00,71.9,71.94,71.87,71.91,4789.0,62.2367,62.2713,62.2107,62.2453,4789.0
2021-03-25 11:40:00,71.93,71.93,71.7,71.7,8203.0,62.2626,62.2626,62.0636,62.0636,8203.0
2021-03-25 11:45:00,71.71,71.85,71.7,71.78,6420.0,62.0722,62.1934,62.0636,62.1328,6420.0
2021-03-25 11:50:00,71.75,71.89,71.74,71.88,5690.0,62.1068,62.228,62.0982,62.2194,5690.0
2021-03-25 11:55:00,71.87,71.96,71.83,71.93,23016.0,62.2107,62.2886,62.1761,62.2626,23016.0
2021-03-25 12:00:00,71.94,72.01,71.89,71.95,32275.0,62.2713,62.3319,62.228,62.28,32275.0
2021-03-25 12:05:00,71.93,71.99,71.86,71.99,28426.0,62.2626,62.3146,62.2021,62.3146,28426.0
2021-03-25 12:10:00,72.0,72.0,71.93,71.98,5861.0,62.3232,62.3232,62.2626,62.3059,5861.0
2021-03-25 12:15:00,71.99,72.18,71.95,72.18,22973.0,62.3146,62.479,62.28,62.479,22973.0
2021-03-25 12:20:00,72.17,72.25,72.12,72.25,14058.0,62.4704,62.5396,62.4271,62.5396,14058.0
2021-03-25 12:25:00,72.25,72.26,72.19,72.22,19925.0,62.5396,62.5483,62.4877,62.5137,19925.0
2021-03-25 12:30:00,72.23,72.26,72.19,72.2,13787.0,62.5223,62.5483,62.4877,62.4964,13787.0
2021-03-25 12:35:00,72.22,72.29,72.16,72.28,14405.0,62.5137,62.5743,62.4617,62.5656,14405.0
2021-03-25 12:40:00,72.28,72.39,72.27,72.31,11573.0,62.5656,62.6608,62.557,62.5916,11573.0
2021-03-25 12:45:00,72.31,72.4,72.3,72.39,17205.0,62.5916,62.6695,62.5829,62.6608,17205.0
2021-03-25 12:50:00,72.38,72.39,72.31,72.33,11683.0,62.6522,62.6608,62.5916,62.6089,11683.0
2021-03-25 12:55:00,72.36,72.44,72.33,72.35,8992.0,62.6349,62.7041,62.6089,62.6262,8992.0
2021-03-25 13:00:00,72.34,72.4,72.18,72.39,13193.0,62.6175,62.6695,62.479,62.6608,13193.0
2021-03-25 13:05:00,72.4,72.49,72.36,72.41,7322.0,62.6695,62.7474,62.6349,62.6781,7322.0
2021-03-25 13:10:00,72.41,72.55,72.37,72.54,12078.0,62.6781,62.7993,62.6435,62.7907,12078.0
2021-03-25 13:15:00,72.54,72.57,72.47,72.5,4709.0,62.7907,62.8166,62.7301,62.756,4709.0
2021-03-25 13:20:00,72.51,72.55,72.46,72.49,5420.0,62.7647,62.7993,62.7214,62.7474,5420.0
2021-03-25 13:25:00,72.49,72.58,72.46,72.48,9577.0,62.7474,62.8253,62.7214,62.7387,9577.0
2021-03-25 13:30:00,72.47,72.5,72.36,72.36,13557.0,62.7301,62.756,62.6349,62.6349,13557.0
2021-03-25 13:35:00,72.39,72.46,72.33,72.43,5450.0,62.6608,62.7214,62.6089,62.6954,5450.0
2021-03-25 13:40:00,72.44,72.57,72.44,72.53,10380.0,62.7041,62.8166,62.7041,62.782,10380.0
2021-03-25 13:45:00,72.53,72.61,72.43,72.47,6833.0,62.782,62.8513,62.6954,62.7301,6833.0
2021-03-25 13:50:00,72.47,72.54,72.46,72.51,9087.0,62.7301,62.7907,62.7214,62.7647,9087.0
2021-03-25 13:55:00,72.55,72.55,72.41,72.42,5719.0,62.7993,62.7993,62.6781,62.6868,5719.0
2021-03-25 14:00:00,72.42,72.59,72.37,72.44,64144.0,62.6868,62.8339,62.6435,62.7041,64144.0
2021-03-25 14:05:00,72.43,72.59,72.43,72.54,7381.0,62.6954,62.8339,62.6954,62.7907,7381.0
2021-03-25 14:10:00,72.55,72.55,72.44,72.55,9990.0,62.7993,62.7993,62.7041,62.7993,9990.0
2021-03-25 14:15:00,72.54,72.73,72.53,72.73,8124.0,62.7907,62.9551,62.782,62.9551,8124.0
2021-03-25 14:20:00,72.74,72.74,72.58,72.64,6748.0,62.9638,62.9638,62.8253,62.8772,6748.0
2021-03-25 14:25:00,72.65,72.67,72.44,72.44,9041.0,62.8859,62.9032,62.7041,62.7041,9041.0
2021-03-25 14:30:00,72.45,72.59,72.44,72.56,8281.0,62.7128,62.8339,62.7041,62.808,8281.0
2021-03-25 14:35:00,72.51,72.71,72.49,72.65,10501.0,62.7647,62.9378,62.7474,62.8859,10501.0
2021-03-25 14:40:00,72.65,72.71,72.63,72.65,8656.0,62.8859,62.9378,62.8686,62.8859,8656.0
2021-03-25 14:45:00,72.66,72.75,72.65,72.69,10086.0,62.8945,62.9724,62.8859,62.9205,10086.0
2021-03-25 14:50:00,72.72,72.82,72.66,72.79,9541.0,62.9465,63.033,62.8945,63.0071,9541.0
2021-03-25 14:55:00,72.77,72.78,72.68,72.72,6233.0,62.9898,62.9984,62.9118,62.9465,6233.0
2021-03-25 15:00:00,72.73,72.79,72.7,72.74,12722.0,62.9551,63.0071,62.9292,62.9638,12722.0
2021-03-25 15:05:00,72.76,72.8,72.7,72.76,12691.0,62.9811,63.0157,62.9292,62.9811,12691.0
2021-03-25 15:10:00,72.76,72.89,72.75,72.83,13497.0,62.9811,63.0936,62.9724,63.0417,13497.0
2021-03-25 15:15:00,72.84,72.93,72.84,72.89,13344.0,63.0503,63.1282,63.0503,63.0936,13344.0
2021-03-25 15:20:00,72.88,72.93,72.81,72.84,14973.0,63.085,63.1282,63.0244,63.0503,14973.0
2021-03-25 15:25:00,72.85,72.9,72.81,72.89,11565.0,63.059,63.1023,63.0244,63.0936,11565.0
2021-03-25 15:30:00,72.88,72.96,72.83,72.95,22063.0,63.085,63.1542,63.0417,63.1456,22063.0
2021-03-25 15:35:00,72.94,72.99,72.88,72.97,15017.0,63.1369,63.1802,63.085,63.1629,15017.0
2021-03-25 15:40:00,72.97,72.98,72.87,72.92,23753.0,63.1629,63.1715,63.0763,63.1196,23753.0
2021-03-25 15:45:00,72.92,72.96,72.85,72.86,27294.0,63.1196,63.1542,63.059,63.0677,27294.0
2021-03-25 15:50:00,72.86,72.96,72.86,72.87,46424.0,63.0677,63.1542,63.0677,63.0763,46424.0
2021-03-25 15:55:00,72.87,72.99,72.86,72.99,91804.0,63.0763,63.1802,63.0677,63.1802,91804.0
2021-03-26 09:30:00,73.23,73.33,72.58,72.71,44921.0,63.3879,63.4745,62.8253,62.9378,44921.0
2021-03-26 09:35:00,72.75,72.76,72.44,72.67,15037.0,62.9724,62.9811,62.7041,62.9032,15037.0
2021-03-26 09:40:00,72.61,72.82,72.58,72.76,21618.0,62.8513,63.033,62.8253,62.9811,21618.0
2021-03-26 09:45:00,72.77,73.05,72.73,72.95,32756.0,62.9898,63.2321,62.9551,63.1456,32756.0
2021-03-26 09:50:00,72.92,72.92,72.64,72.69,17112.0,63.1196,63.1196,62.8772,62.9205,17112.0
2021-03-26 09:55:00,72.69,72.87,72.68,72.77,8480.0,62.9205,63.0763,62.9118,62.9898,8480.0
2021-03-26 10:00:00,72.78,72.99,72.75,72.91,7799.0,62.9984,63.1802,62.9724,63.1109,7799.0
2021-03-26 10:05:00,72.93,73.13,72.93,73.13,32838.0,63.1282,63.3014,63.1282,63.3014,32838.0
2021-03-26 10:10:00,73.15,73.2,73.07,73.19,8968.0,63.3187,63.362,63.2494,63.3533,8968.0
2021-03-26 10:15:00,73.17,73.22,73.09,73.14,11527.0,63.336,63.3793,63.2667,63.31,11527.0
2021-03-26 10:20:00,73.15,73.27,73.07,73.12,19357.0,63.3187,63.4226,63.2494,63.2927,19357.0
2021-03-26 10:25:00,73.14,73.27,73.13,73.26,11011.0,63.31,63.4226,63.3014,63.4139,11011.0
2021-03-26 10:30:00,73.29,73.38,73.26,73.33,20039.0,63.4399,63.5178,63.4139,63.4745,20039.0
2021-03-26 10:35:00,73.35,73.41,73.29,73.34,13625.0,63.4918,63.5437,63.4399,63.4831,13625.0
2021-03-26 10:40:00,73.34,73.38,73.31,73.37,14217.0,63.4831,63.5178,63.4572,63.5091,14217.0
2021-03-26 10:45:00,73.34,73.38,73.26,73.33,26576.0,63.4831,63.5178,63.4139,63.4745,26576.0
2021-03-26 10:50:00,73.33,73.42,73.27,73.33,25008.0,63.4745,63.5524,63.4226,63.4745,25008.0
2021-03-26 10:55:00,73.32,73.35,73.27,73.3,15853.0,63.4658,63.4918,63.4226,63.4485,15853.0
2021-03-26 11:00:00,73.31,73.45,73.26,73.34,21518.0,63.4572,63.5784,63.4139,63.4831,21518.0
2021-03-26 11:05:00,73.34,73.37,73.25,73.25,7360.0,63.4831,63.5091,63.4052,63.4052,7360.0
2021-03-26 11:10:00,73.25,73.34,73.22,73.34,13913.0,63.4052,63.4831,63.3793,63.4831,13913.0
2021-03-26 11:15:00,73.32,73.32,73.24,73.28,10247.0,63.4658,63.4658,63.3966,63.4312,10247.0
2021-03-26 11:20:00,73.28,73.33,73.05,73.09,31096.0,63.4312,63.4745,63.2321,63.2667,31096.0
2021-03-26 11:25:00,73.09,73.39,73.07,73.39,36268.0,63.2667,63.5264,63.2494,63.5264,36268.0
2021-03-26 11:30:00,73.38,73.42,73.28,73.42,26423.0,63.5178,63.5524,63.4312,63.5524,26423.0
2021-03-26 11:35:00,73.43,73.44,73.3,73.43,23285.0,63.561,63.5697,63.4485,63.561,23285.0
2021-03-26 11:40:00,73.42,73.42,73.34,73.41,8120.0,63.5524,63.5524,63.4831,63.5437,8120.0
2021-03-26 11:45:00,73.4,73.46,73.38,73.43,13004.0,63.5351,63.587,63.5178,63.561,13004.0
2021-03-26 11:50:00,73.41,73.41,73.32,73.36,15034.0,63.5437,63.5437,63.4658,63.5005,15034.0
2021-03-26 11:55:00,73.35,73.39,73.29,73.38,31496.0,63.4918,63.5264,63.4399,63.5178,31496.0
2021-03-26 12:00:00,73.37,73.48,73.36,73.42,22540.0,63.5091,63.6043,63.5005,63.5524,22540.0
2021-03-26 12:05:00,73.46,73.6,73.46,73.57,13188.0,63.587,63.7082,63.587,63.6822,13188.0
2021-03-26 12:10:00,73.56,73.7,73.54,73.7,9224.0,63.6736,63.7948,63.6563,63.7948,9224.0
2021-03-26 12:15:00,73.7,73.72,73.6,73.6,15306.0,63.7948,63.8121,63.7082,63.7082,15306.0
2021-03-26 12:20:00,73.62,73.64,73.6,73.64,5104.0,63.7255,63.7428,63.7082,63.7428,5104.0
2021-03-26 12:25:00,73.64,73.69,73.61,73.68,8611.0,63.7428,63.7861,63.7169,63.7774,8611.0
2021-03-26 12:30:00,73.69,73.76,73.65,73.76,6227.0,63.7861,63.8467,63.7515,63.8467,6227.0
2021-03-26 12:35:00,73.76,73.81,73.72,73.81,10899.0,63.8467,63.89,63.8121,63.89,10899.0
2021-03-26 12:40:00,73.8,73.81,73.71,73.71,9540.0,63.8813,63.89,63.8034,63.8034,9540.0
2021-03-26 12:45:00,73.71,73.78,73.68,73.75,10338.0,63.8034,63.864,63.7774,63.838,10338.0
2021-03-26 12:50:00,73.75,73.79,73.58,73.62,37187.0,63.838,63.8727,63.6909,63.7255,37187.0
2021-03-26 12:55:00,73.61,73.61,73.45,73.48,9784.0,63.7169,63.7169,63.5784,63.6043,9784.0
2021-03-26 13:00:00,73.47,73.63,73.45,73.63,9744.0,63.5957,63.7342,63.5784,63.7342,9744.0
2021-03-26 13:05:00,73.62,73.7,73.55,73.67,18219.0,63.7255,63.7948,63.6649,63.7688,18219.0
2021-03-26 13:10:00,73.65,73.68,73.64,73.66,6554.0,63.7515,63.7774,63.7428,63.7601,6554.0
2021-03-26 13:15:00,73.67,73.71,73.63,73.64,12989.0,63.7688,63.8034,63.7342,63.7428,12989.0
2021-03-26 13:20:00,73.65,73.74,73.63,73.73,20380.0,63.7515,63.8294,63.7342,63.8207,20380.0
2021-03-26 13:25:00,73.71,73.75,73.66,73.67,15295.0,63.8034,63.838,63.7601,63.7688,15295.0
2021-03-26 13:30:00,73.66,73.69,73.59,73.59,33482.0,63.7601,63.7861,63.6995,63.6995,33482.0
2021-03-26 13:35:00,73.57,73.57,73.45,73.46,13734.0,63.6822,63.6822,63.5784,63.587,13734.0
2021-03-26 13:40:00,73.46,73.55,73.45,73.45,15794.0,63.587,63.6649,63.5784,63.5784,15794.0
2021-03-26 13:45:00,73.43,73.43,73.24,73.26,18517.0,63.561,63.561,63.3966,63.4139,18517.0
2021-03-26 13:50:00,73.26,73.36,73.23,73.34,44942.0,63.4139,63.5005,63.3879,63.4831,44942.0
2021-03-26 13:55:00,73.34,73.38,73.28,73.35,21209.0,63.4831,63.5178,63.4312,63.4918,21209.0
2021-03-26 14:00:00,73.35,73.44,73.25,73.38,26651.0,63.4918,63.5697,63.4052,63.5178,26651.0
2021-03-26 14:05:00,73.39,73.42,73.23,73.23,20933.0,63.5264,63.5524,63.3879,63.3879,20933.0
2021-03-26 14:10:00,73.25,73.25,73.14,73.14,44697.0,63.4052,63.4052,63.31,63.31,44697.0
2021-03-26 14:15:00,73.15,73.24,73.04,73.24,48020.0,63.3187,63.3966,63.2235,63.3966,48020.0
2021-03-26 14:20:00,73.24,73.31,73.22,73.29,18902.0,63.3966,63.4572,63.3793,63.4399,18902.0
2021-03-26 14:25:00,73.29,73.4,73.26,73.39,23666.0,63.4399,63.5351,63.4139,63.5264,23666.0
2021-03-26 14:30:00,73.38,73.58,73.37,73.58,32744.0,63.5178,63.6909,63.5091,63.6909,32744.0
2021-03-26 14:35:00,73.61,73.66,73.53,73.59,15514.0,63.7169,63.7601,63.6476,63.6995,15514.0
2021-03-26 14:40:00,73.56,73.6,73.44,73.44,14469.0,63.6736,63.7082,63.5697,63.5697,14469.0
2021-03-26 14:45:00,73.44,73.47,73.25,73.31,25603.0,63.5697,63.5957,63.4052,63.4572,25603.0
2021-03-26 14:50:00,73.31,73.59,73.26,73.57,30842.0,63.4572,63.6995,63.4139,63.6822,30842.0
2021-03-26 14:55:00,73.55,73.69,73.5,73.68,25656.0,63.6649,63.7861,63.6216,63.7774,25656.0
2021-03-26 15:00:00,73.66,73.7,73.64,73.65,14229.0,63.7601,63.7948,63.7428,63.7515,14229.0
2021-03-26 15:05:00,73.66,73.71,73.56,73.58,17970.0,63.7601,63.8034,63.6736,63.6909,17970.0
2021-03-26 15:10:00,73.58,73.69,73.56,73.62,13358.0,63.6909,63.7861,63.6736,63.7255,13358.0
2021-03-26 15:15:00,73.62,73.71,73.6,73.71,18649.0,63.7255,63.8034,63.7082,63.8034,18649.0
2021-03-26 15:20:00,73.72,73.72,73.57,73.6,16836.0,63.8121,63.8121,63.6822,63.7082,16836.0
2021-03-26 15:25:00,73.6,73.72,73.52,73.72,19924.0,63.7082,63.8121,63.639,63.8121,19924.0
2021-03-26 15:30:00,73.73,73.83,73.64,73.7,40903.0,63.8207,63.9073,63.7428,63.7948,40903.0
2021-03-26 15:35:00,73.7,73.86,73.67,73.77,26891.0,63.7948,63.9333,63.7688,63.8554,26891.0
2021-03-26 15:40:00,73.77,73.85,73.76,73.84,34592.0,63.8554,63.9246,63.8467,63.9159,34592.0
2021-03-26 15:45:00,73.84,73.87,73.8,73.84,36163.0,63.9159,63.9419,63.8813,63.9159,36163.0
2021-03-26 15:50:00,73.83,73.95,73.78,73.94,63708.0,63.9073,64.0112,63.864,64.0025,63708.0
2021-03-26 15:55:00,73.94,74.32,73.93,74.3,116824.0,64.0025,64.3314,63.9938,64.3141,116824.0
2021-03-29 09:30:00,74.0,74.63,74.0,74.56,53142.0,64.0544,64.5998,64.0544,64.5392,53142.0
2021-03-29 09:35:00,74.61,74.94,74.47,74.81,58796.0,64.5825,64.8681,64.4613,64.7556,58796.0
2021-03-29 09:40:00,74.77,75.09,74.45,74.49,54181.0,64.721,64.9979,64.444,64.4786,54181.0
2021-03-29 09:45:00,74.54,74.71,74.42,74.55,33474.0,64.5219,64.669,64.418,64.5305,33474.0
2021-03-29 09:50:00,74.51,74.61,74.44,74.49,23370.0,64.4959,64.5825,64.4353,64.4786,23370.0
2021-03-29 09:55:00,74.54,74.79,74.44,74.73,19239.0,64.5219,64.7383,64.4353,64.6863,19239.0
2021-03-29 10:00:00,74.65,74.67,74.37,74.64,27512.0,64.6171,64.6344,64.3747,64.6084,27512.0
2021-03-29 10:05:00,74.6,74.68,74.43,74.48,23958.0,64.5738,64.643,64.4266,64.4699,23958.0
2021-03-29 10:10:00,74.45,74.58,74.42,74.49,31575.0,64.444,64.5565,64.418,64.4786,31575.0
2021-03-29 10:15:00,74.48,74.62,74.42,74.62,33472.0,64.4699,64.5911,64.418,64.5911,33472.0
2021-03-29 10:20:00,74.57,74.61,74.42,74.52,42611.0,64.5478,64.5825,64.418,64.5046,42611.0
2021-03-29 10:25:00,74.51,74.58,74.47,74.47,23733.0,64.4959,64.5565,64.4613,64.4613,23733.0
2021-03-29 10:30:00,74.44,74.52,74.06,74.19,48670.0,64.4353,64.5046,64.1064,64.2189,48670.0
2021-03-29 10:35:00,74.2,74.33,74.11,74.27,13277.0,64.2276,64.3401,64.1497,64.2882,13277.0
2021-03-29 10:40:00,74.26,74.32,74.19,74.21,28572.0,64.2795,64.3314,64.2189,64.2362,28572.0
2021-03-29 10:45:00,74.2,74.26,74.12,74.23,23939.0,64.2276,64.2795,64.1583,64.2535,23939.0
2021-03-29 10:50:00,74.22,74.23,74.06,74.06,21004.0,64.2449,64.2535,64.1064,64.1064,21004.0
2021-03-29 10:55:00,74.02,74.31,74.02,74.24,20135.0,64.0718,64.3228,64.0718,64.2622,20135.0
2021-03-29 11:00:00,74.25,74.25,74.13,74.19,15170.0,64.2708,64.2708,64.167,64.2189,15170.0
2021-03-29 11:05:00,74.16,74.22,74.12,74.17,12970.0,64.1929,64.2449,64.1583,64.2016,12970.0
2021-03-29 11:10:00,74.18,74.33,74.12,74.19,12798.0,64.2102,64.3401,64.1583,64.2189,12798.0
2021-03-29 11:15:00,74.18,74.21,74.13,74.13,9520.0,64.2102,64.2362,64.167,64.167,9520.0
2021-03-29 11:20:00,74.12,74.26,74.1,74.21,17972.0,64.1583,64.2795,64.141,64.2362,17972.0
2021-03-29 11:25:00,74.24,74.45,74.22,74.31,19435.0,64.2622,64.444,64.2449,64.3228,19435.0
2021-03-29 11:30:00,74.3,74.45,74.22,74.44,9629.0,64.3141,64.444,64.2449,64.4353,9629.0
2021-03-29 11:35:00,74.43,74.5,74.4,74.47,11019.0,64.4266,64.4872,64.4007,64.4613,11019.0
2021-03-29 11:40:00,74.49,74.5,74.44,74.46,7721.0,64.4786,64.4872,64.4353,64.4526,7721.0
2021-03-29 11:45:00,74.45,74.47,74.34,74.37,7801.0,64.444,64.4613,64.3487,64.3747,7801.0
2021-03-29 11:50:00,74.36,74.48,74.34,74.45,10728.0,64.3661,64.4699,64.3487,64.444,10728.0
2021-03-29 11:55:00,74.46,74.52,74.44,74.45,5950.0,64.4526,64.5046,64.4353,64.444,5950.0
2021-03-29 12:00:00,74.46,74.5,74.39,74.39,13798.0,64.4526,64.4872,64.392,64.392,13798.0
2021-03-29 12:05:00,74.38,74.4,74.2,74.21,10866.0,64.3834,64.4007,64.2276,64.2362,10866.0
2021-03-29 12:10:00,74.22,74.28,74.21,74.28,10001.0,64.2449,64.2968,64.2362,64.2968,10001.0
2021-03-29 12:15:00,74.26,74.29,74.19,74.24,10269.0,64.2795,64.3055,64.2189,64.2622,10269.0
2021-03-29 12:20:00,74.23,74.3,74.23,74.26,9188.0,64.2535,64.3141,64.2535,64.2795,9188.0
2021-03-29 12:25:00,74.26,74.43,74.25,74.4,10535.0,64.2795,64.4266,64.2708,64.4007,10535.0
2021-03-29 12:30:00,74.4,74.44,74.34,74.44,7893.0,64.4007,64.4353,64.3487,64.4353,7893.0
2021-03-29 12:35:00,74.45,74.51,74.44,74.45,7215.0,64.444,64.4959,64.4353,64.444,7215.0
2021-03-29 12:40:00,74.44,74.59,74.42,74.55,15449.0,64.4353,64.5651,64.418,64.5305,15449.0
2021-03-29 12:45:00,74.58,74.58,74.48,74.48,4487.0,64.5565,64.5565,64.4699,64.4699,4487.0
2021-03-29 12:50:00,74.51,74.6,74.45,74.6,6013.0,64.4959,64.5738,64.444,64.5738,6013.0
2021-03-29 12:55:00,74.61,74.63,74.58,74.62,7348.0,64.5825,64.5998,64.5565,64.5911,7348.0
2021-03-29 13:00:00,74.62,74.73,74.61,74.7,11681.0,64.5911,64.6863,64.5825,64.6604,11681.0
2021-03-29 13:05:00,74.71,74.81,74.71,74.75,7299.0,64.669,64.7556,64.669,64.7036,7299.0
2021-03-29 13:10:00,74.76,74.81,74.7,74.71,9425.0,64.7123,64.7556,64.6604,64.669,9425.0
2021-03-29 13:15:00,74.71,74.75,74.63,74.67,11597.0,64.669,64.7036,64.5998,64.6344,11597.0
2021-03-29 13:20:00,74.69,74.7,74.6,74.64,11271.0,64.6517,64.6604,64.5738,64.6084,11271.0
2021-03-29 13:25:00,74.63,74.64,74.49,74.55,10192.0,64.5998,64.6084,64.4786,64.5305,10192.0
2021-03-29 13:30:00,74.55,74.76,74.52,74.76,14671.0,64.5305,64.7123,64.5046,64.7123,14671.0
2021-03-29 13:35:00,74.77,74.79,74.7,74.7,11698.0,64.721,64.7383,64.6604,64.6604,11698.0
2021-03-29 13:40:00,74.71,74.75,74.62,74.63,14088.0,64.669,64.7036,64.5911,64.5998,14088.0
2021-03-29 13:45:00,74.63,74.68,74.55,74.63,18128.0,64.5998,64.643,64.5305,64.5998,18128.0
2021-03-29 13:50:00,74.63,74.7,74.57,74.59,12888.0,64.5998,64.6604,64.5478,64.5651,12888.0
2021-03-29 13:55:00,74.58,74.64,74.56,74.59,8034.0,64.5565,64.6084,64.5392,64.5651,8034.0
2021-03-29 14:00:00,74.6,74.69,74.56,74.67,9321.0,64.5738,64.6517,64.5392,64.6344,9321.0
2021-03-29 14:05:00,74.68,74.77,74.68,74.71,13917.0,64.643,64.721,64.643,64.669,13917.0
2021-03-29 14:10:00,74.7,74.76,74.59,74.76,8080.0,64.6604,64.7123,64.5651,64.7123,8080.0
2021-03-29 14:15:00,74.75,74.75,74.61,74.68,9128.0,64.7036,64.7036,64.5825,64.643,9128.0
2021-03-29 14:20:00,74.69,74.76,74.65,74.75,15691.0,64.6517,64.7123,64.6171,64.7036,15691.0
2021-03-29 14:25:00,74.75,74.75,74.69,74.74,8801.0,64.7036,64.7036,64.6517,64.695,8801.0
2021-03-29 14:30:00,74.73,74.77,74.57,74.65,9503.0,64.6863,64.721,64.5478,64.6171,9503.0
2021-03-29 14:35:00,74.65,74.72,74.62,74.66,11514.0,64.6171,64.6777,64.5911,64.6257,11514.0
2021-03-29 14:40:00,74.65,74.72,74.62,74.67,6925.0,64.6171,64.6777,64.5911,64.6344,6925.0
2021-03-29 14:45:00,74.69,74.84,74.66,74.76,12607.0,64.6517,64.7815,64.6257,64.7123,12607.0
2021-03-29 14:50:00,74.76,74.76,74.67,74.7,22726.0,64.7123,64.7123,64.6344,64.6604,22726.0
2021-03-29 14:55:00,74.69,74.7,74.54,74.61,17592.0,64.6517,64.6604,64.5219,64.5825,17592.0
2021-03-29 15:00:00,74.61,74.78,74.56,74.65,28449.0,64.5825,64.7296,64.5392,64.6171,28449.0
2021-03-29 15:05:00,74.64,74.71,74.6,74.71,21529.0,64.6084,64.669,64.5738,64.669,21529.0
2021-03-29 15:10:00,74.69,74.72,74.62,74.65,23711.0,64.6517,64.6777,64.5911,64.6171,23711.0
2021-03-29 15:15:00,74.65,74.73,74.65,74.67,30438.0,64.6171,64.6863,64.6171,64.6344,30438.0
2021-03-29 15:20:00,74.68,74.71,74.57,74.68,27744.0,64.643,64.669,64.5478,64.643,27744.0
2021-03-29 15:25:00,74.69,74.7,74.55,74.6,26751.0,64.6517,64.6604,64.5305,64.5738,26751.0
2021-03-29 15:30:00,74.59,74.59,74.47,74.5,34899.0,64.5651,64.5651,64.4613,64.4872,34899.0
2021-03-29 15:35:00,74.48,74.57,74.46,74.52,20083.0,64.4699,64.5478,64.4526,64.5046,20083.0
2021-03-29 15:40:00,74.53,74.54,74.37,74.38,25948.0,64.5132,64.5219,64.3747,64.3834,25948.0
2021-03-29 15:45:00,74.38,74.51,74.36,74.45,21055.0,64.3834,64.4959,64.3661,64.444,21055.0
2021-03-29 15:50:00,74.44,74.44,74.31,74.31,53633.0,64.4353,64.4353,64.3228,64.3228,53633.0
2021-03-29 15:55:00,74.33,74.41,74.25,74.28,69500.0,64.3401,64.4093,64.2708,64.2968,69500.0
2021-03-30 09:30:00,74.0,74.24,73.82,73.93,30917.0,64.0544,64.2622,63.8986,63.9938,30917.0
2021-03-30 09:35:00,73.85,74.04,73.81,74.04,6697.0,63.9246,64.0891,63.89,64.0891,6697.0
2021-03-30 09:40:00,74.0,74.1,73.91,73.91,9465.0,64.0544,64.141,63.9765,63.9765,9465.0
2021-03-30 09:45:00,73.85,74.02,73.85,73.89,9267.0,63.9246,64.0718,63.9246,63.9592,9267.0
2021-03-30 09:50:00,73.92,74.09,73.81,73.95,13959.0,63.9852,64.1323,63.89,64.0112,13959.0
2021-03-30 09:55:00,73.99,74.22,73.99,74.14,8840.0,64.0458,64.2449,64.0458,64.1756,8840.0
2021-03-30 10:00:00,74.12,74.16,74.0,74.07,22187.0,64.1583,64.1929,64.0544,64.115,22187.0
2021-03-30 10:05:00,74.08,74.23,74.08,74.22,12411.0,64.1237,64.2535,64.1237,64.2449,12411.0
2021-03-30 10:10:00,74.19,74.25,74.16,74.22,7272.0,64.2189,64.2708,64.1929,64.2449,7272.0
2021-03-30 10:15:00,74.25,74.25,74.08,74.08,9149.0,64.2708,64.2708,64.1237,64.1237,9149.0
2021-03-30 10:20:00,74.08,74.11,73.99,74.11,7090.0,64.1237,64.1497,64.0458,64.1497,7090.0
2021-03-30 10:25:00,74.12,74.23,74.03,74.22,7179.0,64.1583,64.2535,64.0804,64.2449,7179.0
2021-03-30 10:30:00,74.24,74.33,74.24,74.28,6196.0,64.2622,64.3401,64.2622,64.2968,6196.0
2021-03-30 10:35:00,74.31,74.36,74.27,74.31,10291.0,64.3228,64.3661,64.2882,64.3228,10291.0
2021-03-30 10:40:00,74.34,74.38,74.29,74.34,8330.0,64.3487,64.3834,64.3055,64.3487,8330.0
2021-03-30 10:45:00,74.34,74.36,74.29,74.33,11809.0,64.3487,64.3661,64.3055,64.3401,11809.0
2021-03-30 10:50:00,74.33,74.34,74.19,74.22,23405.0,64.3401,64.3487,64.2189,64.2449,23405.0
2021-03-30 10:55:00,74.21,74.27,74.18,74.24,7400.0,64.2362,64.2882,64.2102,64.2622,7400.0
2021-03-30 11:00:00,74.25,74.25,74.18,74.22,4788.0,64.2708,64.2708,64.2102,64.2449,4788.0
2021-03-30 11:05:00,74.18,74.28,74.15,74.27,9444.0,64.2102,64.2968,64.1843,64.2882,9444.0
2021-03-30 11:10:00,74.27,74.3,74.18,74.25,15484.0,64.2882,64.3141,64.2102,64.2708,15484.0
2021-03-30 11:15:00,74.25,74.25,74.2,74.24,10409.0,64.2708,64.2708,64.2276,64.2622,10409.0
2021-03-30 11:20:00,74.25,74.25,74.15,74.17,9052.0,64.2708,64.2708,64.1843,64.2016,9052.0
2021-03-30 11:25:00,74.17,74.21,74.15,74.18,8472.0,64.2016,64.2362,64.1843,64.2102,8472.0
2021-03-30 11:30:00,74.16,74.23,74.1,74.19,12814.0,64.1929,64.2535,64.141,64.2189,12814.0
2021-03-30 11:35:00,74.18,74.19,74.09,74.12,9281.0,64.2102,64.2189,64.1323,64.1583,9281.0
2021-03-30 11:40:00,74.12,74.18,74.12,74.17,11218.0,64.1583,64.2102,64.1583,64.2016,11218.0
2021-03-30 11:45:00,74.18,74.24,74.08,74.08,6849.0,64.2102,64.2622,64.1237,64.1237,6849.0
2021-03-30 11:50:00,74.07,74.08,74.0,74.0,8565.0,64.115,64.1237,64.0544,64.0544,8565.0
2021-03-30 11:55:00,73.99,73.99,73.83,73.83,20366.0,64.0458,64.0458,63.9073,63.9073,20366.0
2021-03-30 12:00:00,73.86,74.03,73.86,74.03,10384.0,63.9333,64.0804,63.9333,64.0804,10384.0
2021-03-30 12:05:00,74.06,74.18,74.06,74.15,9814.0,64.1064,64.2102,64.1064,64.1843,9814.0
2021-03-30 12:10:00,74.14,74.22,74.12,74.21,4032.0,64.1756,64.2449,64.1583,64.2362,4032.0
2021-03-30 12:15:00,74.21,74.25,74.11,74.12,6259.0,64.2362,64.2708,64.1497,64.1583,6259.0
2021-03-30 12:20:00,74.12,74.25,74.06,74.25,20912.0,64.1583,64.2708,64.1064,64.2708,20912.0
2021-03-30 12:25:00,74.22,74.25,74.18,74.18,8735.0,64.2449,64.2708,64.2102,64.2102,8735.0
2021-03-30 12:30:00,74.18,74.25,74.18,74.21,8384.0,64.2102,64.2708,64.2102,64.2362,8384.0
2021-03-30 12:35:00,74.21,74.22,74.1,74.11,12081.0,64.2362,64.2449,64.141,64.1497,12081.0
2021-03-30 12:40:00,74.12,74.13,74.07,74.12,18147.0,64.1583,64.167,64.115,64.1583,18147.0
2021-03-30 12:45:00,74.1,74.13,74.02,74.09,80247.0,64.141,64.167,64.0718,64.1323,80247.0
2021-03-30 12:50:00,74.08,74.25,73.93,73.96,67997.0,64.1237,64.2708,63.9938,64.0198,67997.0
2021-03-30 12:55:00,73.96,74.0,73.82,73.84,9984.0,64.0198,64.0544,63.8986,63.9159,9984.0
2021-03-30 13:00:00,73.84,74.03,73.81,74.01,26375.0,63.9159,64.0804,63.89,64.0631,26375.0
2021-03-30 13:05:00,74.02,74.09,73.96,73.97,14121.0,64.0718,64.1323,64.0198,64.0285,14121.0
2021-03-30 13:10:00,73.95,74.0,73.9,73.91,9179.0,64.0112,64.0544,63.9679,63.9765,9179.0
2021-03-30 13:15:00,73.93,74.04,73.93,74.04,10627.0,63.9938,64.0891,63.9938,64.0891,10627.0
2021-03-30 13:20:00,74.05,74.1,74.02,74.07,15509.0,64.0977,64.141,64.0718,64.115,15509.0
2021-03-30 13:25:00,74.1,74.18,74.07,74.13,9899.0,64.141,64.2102,64.115,64.167,9899.0
2021-03-30 13:30:00,74.12,74.12,73.99,74.03,16083.0,64.1583,64.1583,64.0458,64.0804,16083.0
2021-03-30 13:35:00,74.03,74.09,73.98,74.08,19831.0,64.0804,64.1323,64.0371,64.1237,19831.0
2021-03-30 13:40:00,74.07,74.11,74.03,74.04,8460.0,64.115,64.1497,64.0804,64.0891,8460.0
2021-03-30 13:45:00,74.03,74.09,74.01,74.05,9923.0,64.0804,64.1323,64.0631,64.0977,9923.0
2021-03-30 13:50:00,74.05,74.09,73.98,74.07,12109.0,64.0977,64.1323,64.0371,64.115,12109.0
2021-03-30 13:55:00,74.07,74.2,74.04,74.17,12571.0,64.115,64.2276,64.0891,64.2016,12571.0
2021-03-30 14:00:00,74.17,74.18,74.1,74.14,13084.0,64.2016,64.2102,64.141,64.1756,13084.0
2021-03-30 14:05:00,74.13,74.25,74.11,74.12,20287.0,64.167,64.2708,64.1497,64.1583,20287.0
2021-03-30 14:10:00,74.11,74.16,74.05,74.16,19310.0,64.1497,64.1929,64.0977,64.1929,19310.0
2021-03-30 14:15:00,74.15,74.24,74.13,74.18,21511.0,64.1843,64.2622,64.167,64.2102,21511.0
2021-03-30 14:20:00,74.18,74.23,74.16,74.2,24201.0,64.2102,64.2535,64.1929,64.2276,24201.0
2021-03-30 14:25:00,74.2,74.23,74.17,74.2,14179.0,64.2276,64.2535,64.2016,64.2276,14179.0
2021-03-30 14:30:00,74.21,74.25,74.17,74.2,30795.0,64.2362,64.2708,64.2016,64.2276,30795.0
2021-03-30 14:35:00,74.2,74.29,74.17,74.28,9595.0,64.2276,64.3055,64.2016,64.2968,9595.0
2021-03-30 14:40:00,74.28,74.31,74.25,74.28,7158.0,64.2968,64.3228,64.2708,64.2968,7158.0
2021-03-30 14:45:00,74.3,74.33,74.26,74.33,6364.0,64.3141,64.3401,64.2795,64.3401,6364.0
2021-03-30 14:50:00,74.32,74.35,74.28,74.28,18286.0,64.3314,64.3574,64.2968,64.2968,18286.0
2021-03-30 14:55:00,74.29,74.45,74.27,74.44,9853.0,64.3055,64.444,64.2882,64.4353,9853.0
2021-03-30 15:00:00,74.43,74.49,74.4,74.47,6282.0,64.4266,64.4786,64.4007,64.4613,6282.0
2021-03-30 15:05:00,74.46,74.48,74.44,74.45,9245.0,64.4526,64.4699,64.4353,64.444,9245.0
2021-03-30 15:10:00,74.44,74.44,74.37,74.39,10082.0,64.4353,64.4353,64.3747,64.392,10082.0
2021-03-30 15:15:00,74.4,74.43,74.39,74.42,10197.0,64.4007,64.4266,64.392,64.418,10197.0
2021-03-30 15:20:00,74.41,74.44,74.38,74.43,11969.0,64.4093,64.4353,64.3834,64.4266,11969.0
2021-03-30 15:25:00,74.43,74.44,74.4,74.4,9387.0,64.4266,64.4353,64.4007,64.4007,9387.0
2021-03-30 15:30:00,74.41,74.44,74.36,74.41,14635.0,64.4093,64.4353,64.3661,64.4093,14635.0
2021-03-30 15:35:00,74.42,74.44,74.35,74.36,12386.0,64.418,64.4353,64.3574,64.3661,12386.0
2021-03-30 15:40:00,74.36,74.37,74.31,74.31,14154.0,64.3661,64.3747,64.3228,64.3228,14154.0
2021-03-30 15:45:00,74.31,74.32,74.22,74.22,25858.0,64.3228,64.3314,64.2449,64.2449,25858.0
2021-03-30 15:50:00,74.21,74.24,74.09,74.09,43687.0,64.2362,64.2622,64.1323,64.1323,43687.0
2021-03-30 15:55:00,74.1,74.25,74.03,74.25,71677.0,64.141,64.2708,64.0804,64.2708,71677.0
2021-03-31 09:30:00,74.44,74.85,74.44,74.69,36136.0,64.4353,64.7902,64.4353,64.6517,36136.0
2021-03-31 09:35:00,74.75,74.81,74.5,74.56,11743.0,64.7036,64.7556,64.4872,64.5392,11743.0
2021-03-31 09:40:00,74.54,74.6,74.3,74.53,14289.0,64.5219,64.5738,64.3141,64.5132,14289.0
2021-03-31 09:45:00,74.55,74.59,74.48,74.56,8311.0,64.5305,64.5651,64.4699,64.5392,8311.0
2021-03-31 09:50:00,74.55,74.57,74.41,74.45,11019.0,64.5305,64.5478,64.4093,64.444,11019.0
2021-03-31 09:55:00,74.44,74.59,74.43,74.56,4067.0,64.4353,64.5651,64.4266,64.5392,4067.0
2021-03-31 10:00:00,74.55,74.7,74.5,74.63,7910.0,64.5305,64.6604,64.4872,64.5998,7910.0
2021-03-31 10:05:00,74.6,74.67,74.6,74.65,5493.0,64.5738,64.6344,64.5738,64.6171,5493.0
2021-03-31 10:10:00,74.63,74.78,74.57,74.78,15962.0,64.5998,64.7296,64.5478,64.7296,15962.0
2021-03-31 10:15:00,74.8,74.8,74.63,74.72,21810.0,64.7469,64.7469,64.5998,64.6777,21810.0
2021-03-31 10:20:00,74.7,74.8,74.69,74.8,14030.0,64.6604,64.7469,64.6517,64.7469,14030.0
2021-03-31 10:25:00,74.81,74.84,74.75,74.76,11015.0,64.7556,64.7815,64.7036,64.7123,11015.0
2021-03-31 10:30:00,74.74,74.82,74.71,74.81,12961.0,64.695,64.7642,64.669,64.7556,12961.0
2021-03-31 10:35:00,74.82,74.82,74.74,74.78,12208.0,64.7642,64.7642,64.695,64.7296,12208.0
2021-03-31 10:40:00,74.82,74.87,74.8,74.81,13017.0,64.7642,64.8075,64.7469,64.7556,13017.0
2021-03-31 10:45:00,74.83,74.9,74.76,74.84,21529.0,64.7729,64.8335,64.7123,64.7815,21529.0
2021-03-31 10:50:00,74.86,74.94,74.86,74.88,6714.0,64.7989,64.8681,64.7989,64.8162,6714.0
2021-03-31 10:55:00,74.89,75.1,74.88,75.09,71579.0,64.8248,65.0066,64.8162,64.9979,71579.0
2021-03-31 11:00:00,75.08,75.14,75.02,75.1,35422.0,64.9893,65.0412,64.9374,65.0066,35422.0
2021-03-31 11:05:00,75.09,75.15,75.03,75.11,37577.0,64.9979,65.0499,64.946,65.0153,37577.0
2021-03-31 11:10:00,75.09,75.13,74.98,75.06,29723.0,64.9979,65.0326,64.9027,64.972,29723.0
2021-03-31 11:15:00,75.08,75.1,74.84,74.84,52938.0,64.9893,65.0066,64.7815,64.7815,52938.0
2021-03-31 11:20:00,74.86,74.99,74.83,74.83,83485.0,64.7989,64.9114,64.7729,64.7729,83485.0
2021-03-31 11:25:00,74.83,74.85,74.66,74.68,14693.0,64.7729,64.7902,64.6257,64.643,14693.0
2021-03-31 11:30:00,74.67,74.77,74.66,74.74,7550.0,64.6344,64.721,64.6257,64.695,7550.0
2021-03-31 11:35:00,74.74,74.84,74.74,74.78,43981.0,64.695,64.7815,64.695,64.7296,43981.0
2021-03-31 11:40:00,74.76,74.83,74.73,74.77,75515.0,64.7123,64.7729,64.6863,64.721,75515.0
2021-03-31 11:45:00,74.77,74.93,74.77,74.92,6228.0,64.721,64.8594,64.721,64.8508,6228.0
2021-03-31 11:50:00,74.91,74.91,74.76,74.82,10250.0,64.8421,64.8421,64.7123,64.7642,10250.0
2021-03-31 11:55:00,74.85,74.9,74.8,74.81,11456.0,64.7902,64.8335,64.7469,64.7556,11456.0
2021-03-31 12:00:00,74.83,74.83,74.75,74.76,6038.0,64.7729,64.7729,64.7036,64.7123,6038.0
2021-03-31 12:05:00,74.74,74.76,74.66,74.76,9845.0,64.695,64.7123,64.6257,64.7123,9845.0
2021-03-31 12:10:00,74.8,74.8,74.73,74.77,5969.0,64.7469,64.7469,64.6863,64.721,5969.0
2021-03-31 12:15:00,74.75,74.77,74.71,74.76,2435.0,64.7036,64.721,64.669,64.7123,2435.0
2021-03-31 12:20:00,74.78,74.85,74.77,74.81,8627.0,64.7296,64.7902,64.721,64.7556,8627.0
2021-03-31 12:25:00,74.82,74.82,74.75,74.75,5697.0,64.7642,64.7642,64.7036,64.7036,5697.0
2021-03-31 12:30:00,74.76,74.89,74.76,74.87,19115.0,64.7123,64.8248,64.7123,64.8075,19115.0
2021-03-31 12:35:00,74.85,74.85,74.81,74.83,5280.0,64.7902,64.7902,64.7556,64.7729,5280.0
2021-03-31 12:40:00,74.83,74.9,74.83,74.87,6507.0,64.7729,64.8335,64.7729,64.8075,6507.0
2021-03-31 12:45:00,74.87,74.89,74.85,74.87,4824.0,64.8075,64.8248,64.7902,64.8075,4824.0
2021-03-31 12:50:00,74.86,74.93,74.86,74.91,6542.0,64.7989,64.8594,64.7989,64.8421,6542.0
2021-03-31 12:55:00,74.9,74.94,74.87,74.94,9609.0,64.8335,64.8681,64.8075,64.8681,9609.0
2021-03-31 13:00:00,74.95,74.96,74.91,74.91,9448.0,64.8768,64.8854,64.8421,64.8421,9448.0
2021-03-31 13:05:00,74.92,74.99,74.92,74.97,6515.0,64.8508,64.9114,64.8508,64.8941,6515.0
2021-03-31 13:10:00,75.0,75.01,74.97,74.97,5316.0,64.92,64.9287,64.8941,64.8941,5316.0
2021-03-31 13:15:00,74.98,75.0,74.93,74.94,10240.0,64.9027,64.92,64.8594,64.8681,10240.0
2021-03-31 13:20:00,74.94,74.97,74.94,74.94,5643.0,64.8681,64.8941,64.8681,64.8681,5643.0
2021-03-31 13:25:00,74.96,74.98,74.94,74.97,12580.0,64.8854,64.9027,64.8681,64.8941,12580.0
2021-03-31 13:30:00,74.96,74.99,74.96,74.97,9766.0,64.8854,64.9114,64.8854,64.8941,9766.0
2021-03-31 13:35:00,74.98,75.06,74.98,75.03,12097.0,64.9027,64.972,64.9027,64.946,12097.0
2021-03-31 13:40:00,75.03,75.05,74.98,75.02,75061.0,64.946,64.9633,64.9027,64.9374,75061.0
2021-03-31 13:45:00,75.02,75.04,74.97,75.04,12093.0,64.9374,64.9547,64.8941,64.9547,12093.0
2021-03-31 13:50:00,75.04,75.1,75.02,75.09,9205.0,64.9547,65.0066,64.9374,64.9979,9205.0
2021-03-31 13:55:00,75.11,75.12,75.1,75.1,7132.0,65.0153,65.0239,65.0066,65.0066,7132.0
2021-03-31 14:00:00,75.11,75.13,75.06,75.08,10259.0,65.0153,65.0326,64.972,64.9893,10259.0
2021-03-31 14:05:00,75.09,75.09,75.03,75.06,21882.0,64.9979,64.9979,64.946,64.972,21882.0
2021-03-31 14:10:00,75.05,75.05,74.97,75.0,10346.0,64.9633,64.9633,64.8941,64.92,10346.0
2021-03-31 14:15:00,75.01,75.02,74.98,75.0,7595.0,64.9287,64.9374,64.9027,64.92,7595.0
2021-03-31 14:20:00,75.0,75.03,74.99,75.02,8741.0,64.92,64.946,64.9114,64.9374,8741.0
2021-03-31 14:25:00,75.03,75.07,75.01,75.05,8368.0,64.946,64.9806,64.9287,64.9633,8368.0
2021-03-31 14:30:00,75.06,75.14,75.06,75.07,20399.0,64.972,65.0412,64.972,64.9806,20399.0
2021-03-31 14:35:00,75.07,75.1,75.05,75.05,12060.0,64.9806,65.0066,64.9633,64.9633,12060.0
2021-03-31 14:40:00,75.04,75.1,74.98,75.07,18847.0,64.9547,65.0066,64.9027,64.9806,18847.0
2021-03-31 14:45:00,75.06,75.09,75.03,75.06,11277.0,64.972,64.9979,64.946,64.972,11277.0
2021-03-31 14:50:00,75.06,75.13,75.06,75.13,11043.0,64.972,65.0326,64.972,65.0326,11043.0
2021-03-31 14:55:00,75.13,75.17,75.11,75.11,12796.0,65.0326,65.0672,65.0153,65.0153,12796.0
2021-03-31 15:00:00,75.11,75.14,75.03,75.05,10286.0,65.0153,65.0412,64.946,64.9633,10286.0
2021-03-31 15:05:00,75.05,75.08,75.04,75.08,9607.0,64.9633,64.9893,64.9547,64.9893,9607.0
2021-03-31 15:10:00,75.07,75.15,75.05,75.11,20580.0,64.9806,65.0499,64.9633,65.0153,20580.0
2021-03-31 15:15:00,75.12,75.19,75.1,75.17,27132.0,65.0239,65.0845,65.0066,65.0672,27132.0
2021-03-31 15:20:00,75.17,75.18,75.11,75.15,26009.0,65.0672,65.0758,65.0153,65.0499,26009.0
2021-03-31 15:25:00,75.15,75.22,75.14,75.19,44419.0,65.0499,65.1105,65.0412,65.0845,44419.0
2021-03-31 15:30:00,75.18,75.22,75.09,75.1,35289.0,65.0758,65.1105,64.9979,65.0066,35289.0
2021-03-31 15:35:00,75.09,75.14,75.0,75.04,50319.0,64.9979,65.0412,64.92,64.9547,50319.0
2021-03-31 15:40:00,75.03,75.13,75.02,75.09,49880.0,64.946,65.0326,64.9374,64.9979,49880.0
2021-03-31 15:45:00,75.09,75.09,75.02,75.07,48654.0,64.9979,64.9979,64.9374,64.9806,48654.0
2021-03-31 15:50:00,75.07,75.07,74.86,74.87,58114.0,64.9806,64.9806,64.7989,64.8075,58114.0
2021-03-31 15:55:00,74.86,74.86,74.54,74.54,184617.0,64.7989,64.7989,64.5219,64.5219,184617.0
2021-04-01 09:30:00,75.29,75.55,74.64,75.45,57851.0,65.1711,65.3961,64.6084,65.3096,57851.0
2021-04-01 09:35:00,75.41,75.52,75.15,75.21,14533.0,65.2749,65.3702,65.0499,65.1018,14533.0
2021-04-01 09:40:00,75.22,75.37,75.21,75.29,4715.0,65.1105,65.2403,65.1018,65.1711,4715.0
2021-04-01 09:45:00,75.32,75.46,75.29,75.42,18543.0,65.197,65.3182,65.1711,65.2836,18543.0
2021-04-01 09:50:00,75.45,75.45,75.23,75.26,11517.0,65.3096,65.3096,65.1191,65.1451,11517.0
2021-04-01 09:55:00,75.28,75.28,75.15,75.16,11660.0,65.1624,65.1624,65.0499,65.0585,11660.0
2021-04-01 10:00:00,75.19,75.42,74.99,75.29,19374.0,65.0845,65.2836,64.9114,65.1711,19374.0
2021-04-01 10:05:00,75.29,75.35,75.21,75.34,12574.0,65.1711,65.223,65.1018,65.2143,12574.0
2021-04-01 10:10:00,75.34,75.34,75.27,75.29,11464.0,65.2143,65.2143,65.1538,65.1711,11464.0
2021-04-01 10:15:00,75.28,75.33,75.27,75.32,11474.0,65.1624,65.2057,65.1538,65.197,11474.0
2021-04-01 10:20:00,75.32,75.32,75.19,75.26,15565.0,65.197,65.197,65.0845,65.1451,15565.0
2021-04-01 10:25:00,75.27,75.33,75.23,75.3,15776.0,65.1538,65.2057,65.1191,65.1797,15776.0
2021-04-01 10:30:00,75.31,75.32,75.23,75.28,11230.0,65.1884,65.197,65.1191,65.1624,11230.0
2021-04-01 10:35:00,75.28,75.32,75.22,75.23,11945.0,65.1624,65.197,65.1105,65.1191,11945.0
2021-04-01 10:40:00,75.24,75.28,75.13,75.15,14619.0,65.1278,65.1624,65.0326,65.0499,14619.0
2021-04-01 10:45:00,75.16,75.21,75.12,75.16,14011.0,65.0585,65.1018,65.0239,65.0585,14011.0
2021-04-01 10:50:00,75.16,75.23,75.07,75.07,12284.0,65.0585,65.1191,64.9806,64.9806,12284.0
2021-04-01 10:55:00,75.09,75.1,74.98,75.1,13091.0,64.9979,65.0066,64.9027,65.0066,13091.0
2021-04-01 11:00:00,75.11,75.17,75.08,75.1,10242.0,65.0153,65.0672,64.9893,65.0066,10242.0
2021-04-01 11:05:00,75.07,75.07,74.94,75.0,15946.0,64.9806,64.9806,64.8681,64.92,15946.0
2021-04-01 11:10:00,75.0,75.06,74.98,74.98,7607.0,64.92,64.972,64.9027,64.9027,7607.0
2021-04-01 11:15:00,74.99,75.0,74.81,74.86,9866.0,64.9114,64.92,64.7556,64.7989,9866.0
2021-04-01 11:20:00,74.85,74.95,74.85,74.93,6903.0,64.7902,64.8768,64.7902,64.8594,6903.0
2021-04-01 11:25:00,74.9,74.93,74.86,74.9,8734.0,64.8335,64.8594,64.7989,64.8335,8734.0
2021-04-01 11:30:00,74.92,74.96,74.89,74.9,10360.0,64.8508,64.8854,64.8248,64.8335,10360.0
2021-04-01 11:35:00,74.89,74.97,74.89,74.92,10533.0,64.8248,64.8941,64.8248,64.8508,10533.0
2021-04-01 11:40:00,74.91,74.91,74.82,74.87,10096.0,64.8421,64.8421,64.7642,64.8075,10096.0
2021-04-01 11:45:00,74.87,74.9,74.81,74.81,6342.0,64.8075,64.8335,64.7556,64.7556,6342.0
2021-04-01 11:50:00,74.83,74.87,74.82,74.83,8118.0,64.7729,64.8075,64.7642,64.7729,8118.0
2021-04-01 11:55:00,74.84,74.91,74.84,74.87,9544.0,64.7815,64.8421,64.7815,64.8075,9544.0
2021-04-01 12:00:00,74.86,74.94,74.83,74.92,17177.0,64.7989,64.8681,64.7729,64.8508,17177.0
2021-04-01 12:05:00,74.92,74.96,74.9,74.92,15254.0,64.8508,64.8854,64.8335,64.8508,15254.0
2021-04-01 12:10:00,74.93,74.93,74.76,74.8,9007.0,64.8594,64.8594,64.7123,64.7469,9007.0
2021-04-01 12:15:00,74.78,74.83,74.74,74.82,17624.0,64.7296,64.7729,64.695,64.7642,17624.0
2021-04-01 12:20:00,74.84,74.93,74.83,74.92,7851.0,64.7815,64.8594,64.7729,64.8508,7851.0
2021-04-01 12:25:00,74.91,74.91,74.87,74.89,14349.0,64.8421,64.8421,64.8075,64.8248,14349.0
2021-04-01 12:30:00,74.89,74.9,74.85,74.9,10830.0,64.8248,64.8335,64.7902,64.8335,10830.0
2021-04-01 12:35:00,74.89,74.91,74.87,74.91,10478.0,64.8248,64.8421,64.8075,64.8421,10478.0
2021-04-01 12:40:00,74.9,74.91,74.84,74.86,7284.0,64.8335,64.8421,64.7815,64.7989,7284.0
2021-04-01 12:45:00,74.86,74.92,74.85,74.88,7865.0,64.7989,64.8508,64.7902,64.8162,7865.0
2021-04-01 12:50:00,74.88,74.94,74.88,74.88,11571.0,64.8162,64.8681,64.8162,64.8162,11571.0
2021-04-01 12:55:00,74.91,74.98,74.9,74.97,6968.0,64.8421,64.9027,64.8335,64.8941,6968.0
2021-04-01 13:00:00,74.98,75.12,74.98,75.0,17575.0,64.9027,65.0239,64.9027,64.92,17575.0
2021-04-01 13:05:00,75.02,75.08,75.0,75.05,10651.0,64.9374,64.9893,64.92,64.9633,10651.0
2021-04-01 13:10:00,75.04,75.05,74.99,75.03,5801.0,64.9547,64.9633,64.9114,64.946,5801.0
2021-04-01 13:15:00,75.03,75.04,74.93,74.93,17870.0,64.946,64.9547,64.8594,64.8594,17870.0
2021-04-01 13:20:00,74.94,74.98,74.91,74.94,10075.0,64.8681,64.9027,64.8421,64.8681,10075.0
2021-04-01 13:25:00,74.95,74.97,74.93,74.97,11866.0,64.8768,64.8941,64.8594,64.8941,11866.0
2021-04-01 13:30:00,74.97,75.23,74.96,75.18,14682.0,64.8941,65.1191,64.8854,65.0758,14682.0
2021-04-01 13:35:00,75.18,75.27,75.17,75.27,8260.0,65.0758,65.1538,65.0672,65.1538,8260.0
2021-04-01 13:40:00,75.28,75.33,75.24,75.25,12407.0,65.1624,65.2057,65.1278,65.1364,12407.0
2021-04-01 13:45:00,75.21,75.22,75.14,75.16,7320.0,65.1018,65.1105,65.0412,65.0585,7320.0
2021-04-01 13:50:00,75.17,75.18,75.05,75.08,6094.0,65.0672,65.0758,64.9633,64.9893,6094.0
2021-04-01 13:55:00,75.1,75.1,75.02,75.05,9338.0,65.0066,65.0066,64.9374,64.9633,9338.0
2021-04-01 14:00:00,75.05,75.08,75.0,75.03,11964.0,64.9633,64.9893,64.92,64.946,11964.0
2021-04-01 14:05:00,75.07,75.1,74.95,74.99,8297.0,64.9806,65.0066,64.8768,64.9114,8297.0
2021-04-01 14:10:00,74.99,75.01,74.96,75.0,14777.0,64.9114,64.9287,64.8854,64.92,14777.0
2021-04-01 14:15:00,75.01,75.07,74.97,75.01,13503.0,64.9287,64.9806,64.8941,64.9287,13503.0
2021-04-01 14:20:00,75.03,75.11,75.02,75.11,7026.0,64.946,65.0153,64.9374,65.0153,7026.0
2021-04-01 14:25:00,75.09,75.09,75.02,75.06,9572.0,64.9979,64.9979,64.9374,64.972,9572.0
2021-04-01 14:30:00,75.07,75.07,74.97,75.0,18278.0,64.9806,64.9806,64.8941,64.92,18278.0
2021-04-01 14:35:00,75.01,75.01,74.95,74.95,20758.0,64.9287,64.9287,64.8768,64.8768,20758.0
2021-04-01 14:40:00,74.94,74.95,74.9,74.92,11125.0,64.8681,64.8768,64.8335,64.8508,11125.0
2021-04-01 14:45:00,74.93,74.96,74.89,74.95,12250.0,64.8594,64.8854,64.8248,64.8768,12250.0
2021-04-01 14:50:00,74.95,75.03,74.94,74.95,25302.0,64.8768,64.946,64.8681,64.8768,25302.0
2021-04-01 14:55:00,74.96,74.96,74.88,74.89,13793.0,64.8854,64.8854,64.8162,64.8248,13793.0
2021-04-01 15:00:00,74.9,74.9,74.82,74.85,11346.0,64.8335,64.8335,64.7642,64.7902,11346.0
2021-04-01 15:05:00,74.85,74.93,74.84,74.92,11495.0,64.7902,64.8594,64.7815,64.8508,11495.0
2021-04-01 15:10:00,74.92,74.92,74.86,74.87,8557.0,64.8508,64.8508,64.7989,64.8075,8557.0
2021-04-01 15:15:00,74.87,74.98,74.84,74.98,15598.0,64.8075,64.9027,64.7815,64.9027,15598.0
2021-04-01 15:20:00,74.98,75.14,74.96,75.12,33865.0,64.9027,65.0412,64.8854,65.0239,33865.0
2021-04-01 15:25:00,75.09,75.11,74.95,74.98,23693.0,64.9979,65.0153,64.8768,64.9027,23693.0
2021-04-01 15:30:00,74.99,74.99,74.93,74.95,16913.0,64.9114,64.9114,64.8594,64.8768,16913.0
2021-04-01 15:35:00,74.94,74.96,74.85,74.89,21139.0,64.8681,64.8854,64.7902,64.8248,21139.0
2021-04-01 15:40:00,74.88,74.96,74.88,74.94,16171.0,64.8162,64.8854,64.8162,64.8681,16171.0
2021-04-01 15:45:00,74.94,75.0,74.94,74.95,32761.0,64.8681,64.92,64.8681,64.8768,32761.0
2021-04-01 15:50:00,74.97,75.07,74.94,75.07,32579.0,64.8941,64.9806,64.8681,64.9806,32579.0
2021-04-01 15:55:00,75.08,75.24,75.02,75.17,122119.0,64.9893,65.1278,64.9374,65.0672,122119.0
2021-04-05 09:30:00,75.99,75.99,75.15,75.19,67638.0,65.777,65.777,65.0499,65.0845,67638.0
2021-04-05 09:35:00,75.23,75.46,75.15,75.39,18546.0,65.1191,65.3182,65.0499,65.2576,18546.0
2021-04-05 09:40:00,75.38,75.39,75.16,75.25,8128.0,65.249,65.2576,65.0585,65.1364,8128.0
2021-04-05 09:45:00,75.34,75.43,75.3,75.35,9168.0,65.2143,65.2922,65.1797,65.223,9168.0
2021-04-05 09:50:00,75.32,75.57,75.32,75.39,20211.0,65.197,65.4134,65.197,65.2576,20211.0
2021-04-05 09:55:00,75.37,75.52,75.31,75.44,23931.0,65.2403,65.3702,65.1884,65.3009,23931.0
2021-04-05 10:00:00,75.47,75.47,75.24,75.29,9650.0,65.3269,65.3269,65.1278,65.1711,9650.0
2021-04-05 10:05:00,75.29,75.37,75.18,75.37,7539.0,65.1711,65.2403,65.0758,65.2403,7539.0
2021-04-05 10:10:00,75.32,75.39,75.31,75.38,7914.0,65.197,65.2576,65.1884,65.249,7914.0
2021-04-05 10:15:00,75.4,75.51,75.38,75.4,11589.0,65.2663,65.3615,65.249,65.2663,11589.0
2021-04-05 10:20:00,75.43,75.5,75.37,75.4,17280.0,65.2922,65.3528,65.2403,65.2663,17280.0
2021-04-05 10:25:00,75.42,75.43,75.31,75.33,4601.0,65.2836,65.2922,65.1884,65.2057,4601.0
2021-04-05 10:30:00,75.32,75.36,75.3,75.33,11113.0,65.197,65.2317,65.1797,65.2057,11113.0
2021-04-05 10:35:00,75.34,75.35,75.23,75.27,7958.0,65.2143,65.223,65.1191,65.1538,7958.0
2021-04-05 10:40:00,75.29,75.41,75.27,75.4,5912.0,65.1711,65.2749,65.1538,65.2663,5912.0
2021-04-05 10:45:00,75.41,75.42,75.32,75.38,8915.0,65.2749,65.2836,65.197,65.249,8915.0
2021-04-05 10:50:00,75.37,75.38,75.19,75.2,10266.0,65.2403,65.249,65.0845,65.0932,10266.0
2021-04-05 10:55:00,75.2,75.25,75.16,75.2,39918.0,65.0932,65.1364,65.0585,65.0932,39918.0
2021-04-05 11:00:00,75.19,75.2,75.15,75.17,16605.0,65.0845,65.0932,65.0499,65.0672,16605.0
2021-04-05 11:05:00,75.19,75.26,75.18,75.25,8129.0,65.0845,65.1451,65.0758,65.1364,8129.0
2021-04-05 11:10:00,75.26,75.39,75.26,75.32,12065.0,65.1451,65.2576,65.1451,65.197,12065.0
2021-04-05 11:15:00,75.34,75.42,75.34,75.37,9733.0,65.2143,65.2836,65.2143,65.2403,9733.0
2021-04-05 11:20:00,75.37,75.38,75.3,75.31,7442.0,65.2403,65.249,65.1797,65.1884,7442.0
2021-04-05 11:25:00,75.34,75.38,75.32,75.36,20877.0,65.2143,65.249,65.197,65.2317,20877.0
2021-04-05 11:30:00,75.38,75.56,75.35,75.56,18271.0,65.249,65.4048,65.223,65.4048,18271.0
2021-04-05 11:35:00,75.59,75.67,75.59,75.67,19589.0,65.4307,65.5,65.4307,65.5,19589.0
2021-04-05 11:40:00,75.65,75.65,75.56,75.56,7739.0,65.4827,65.4827,65.4048,65.4048,7739.0
2021-04-05 11:45:00,75.59,75.59,75.5,75.52,10050.0,65.4307,65.4307,65.3528,65.3702,10050.0
2021-04-05 11:50:00,75.51,75.52,75.39,75.4,14460.0,65.3615,65.3702,65.2576,65.2663,14460.0
2021-04-05 11:55:00,75.41,75.44,75.39,75.4,5867.0,65.2749,65.3009,65.2576,65.2663,5867.0
2021-04-05 12:00:00,75.39,75.5,75.34,75.5,9386.0,65.2576,65.3528,65.2143,65.3528,9386.0
2021-04-05 12:05:00,75.5,75.51,75.4,75.43,6932.0,65.3528,65.3615,65.2663,65.2922,6932.0
2021-04-05 12:10:00,75.42,75.45,75.4,75.42,7045.0,65.2836,65.3096,65.2663,65.2836,7045.0
2021-04-05 12:15:00,75.42,75.44,75.34,75.34,7234.0,65.2836,65.3009,65.2143,65.2143,7234.0
2021-04-05 12:20:00,75.37,75.43,75.36,75.43,3758.0,65.2403,65.2922,65.2317,65.2922,3758.0
2021-04-05 12:25:00,75.44,75.46,75.39,75.43,5789.0,65.3009,65.3182,65.2576,65.2922,5789.0
2021-04-05 12:30:00,75.42,75.61,75.4,75.58,9722.0,65.2836,65.4481,65.2663,65.4221,9722.0
2021-04-05 12:35:00,75.56,75.58,75.51,75.54,5700.0,65.4048,65.4221,65.3615,65.3875,5700.0
2021-04-05 12:40:00,75.55,75.62,75.49,75.49,11859.0,65.3961,65.4567,65.3442,65.3442,11859.0
2021-04-05 12:45:00,75.49,75.5,75.43,75.48,10400.0,65.3442,65.3528,65.2922,65.3355,10400.0
2021-04-05 12:50:00,75.48,75.5,75.39,75.42,12123.0,65.3355,65.3528,65.2576,65.2836,12123.0
2021-04-05 12:55:00,75.4,75.41,75.31,75.38,19710.0,65.2663,65.2749,65.1884,65.249,19710.0
2021-04-05 13:00:00,75.37,75.4,75.35,75.37,5635.0,65.2403,65.2663,65.223,65.2403,5635.0
2021-04-05 13:05:00,75.38,75.42,75.3,75.38,5303.0,65.249,65.2836,65.1797,65.249,5303.0
2021-04-05 13:10:00,75.37,75.38,75.33,75.33,4441.0,65.2403,65.249,65.2057,65.2057,4441.0
2021-04-05 13:15:00,75.34,75.35,75.25,75.26,7732.0,65.2143,65.223,65.1364,65.1451,7732.0
2021-04-05 13:20:00,75.25,75.27,75.2,75.2,8981.0,65.1364,65.1538,65.0932,65.0932,8981.0
2021-04-05 13:25:00,75.21,75.25,75.17,75.22,13534.0,65.1018,65.1364,65.0672,65.1105,13534.0
2021-04-05 13:30:00,75.2,75.25,75.19,75.23,6443.0,65.0932,65.1364,65.0845,65.1191,6443.0
2021-04-05 13:35:00,75.23,75.24,75.12,75.13,11722.0,65.1191,65.1278,65.0239,65.0326,11722.0
2021-04-05 13:40:00,75.14,75.17,75.11,75.13,10409.0,65.0412,65.0672,65.0153,65.0326,10409.0
2021-04-05 13:45:00,75.13,75.16,75.09,75.13,7299.0,65.0326,65.0585,64.9979,65.0326,7299.0
2021-04-05 13:50:00,75.12,75.15,75.1,75.13,7894.0,65.0239,65.0499,65.0066,65.0326,7894.0
2021-04-05 13:55:00,75.13,75.13,75.07,75.13,13825.0,65.0326,65.0326,64.9806,65.0326,13825.0
2021-04-05 14:00:00,75.14,75.21,75.14,75.16,8150.0,65.0412,65.1018,65.0412,65.0585,8150.0
2021-04-05 14:05:00,75.16,75.23,75.15,75.2,10475.0,65.0585,65.1191,65.0499,65.0932,10475.0
2021-04-05 14:10:00,75.17,75.23,75.13,75.14,16239.0,65.0672,65.1191,65.0326,65.0412,16239.0
2021-04-05 14:15:00,75.14,75.15,75.09,75.09,5187.0,65.0412,65.0499,64.9979,64.9979,5187.0
2021-04-05 14:20:00,75.1,75.11,75.04,75.06,12737.0,65.0066,65.0153,64.9547,64.972,12737.0
2021-04-05 14:25:00,75.05,75.07,75.02,75.04,7424.0,64.9633,64.9806,64.9374,64.9547,7424.0
2021-04-05 14:30:00,75.05,75.07,75.03,75.03,6184.0,64.9633,64.9806,64.946,64.946,6184.0
2021-04-05 14:35:00,75.03,75.03,74.97,75.0,19687.0,64.946,64.946,64.8941,64.92,19687.0
2021-04-05 14:40:00,75.01,75.04,74.96,74.97,6911.0,64.9287,64.9547,64.8854,64.8941,6911.0
2021-04-05 14:45:00,74.99,75.07,74.94,75.03,11297.0,64.9114,64.9806,64.8681,64.946,11297.0
2021-04-05 14:50:00,75.04,75.07,75.01,75.04,8777.0,64.9547,64.9806,64.9287,64.9547,8777.0
2021-04-05 14:55:00,75.03,75.1,75.01,75.02,10364.0,64.946,65.0066,64.9287,64.9374,10364.0
2021-04-05 15:00:00,75.0,75.0,74.91,74.91,9057.0,64.92,64.92,64.8421,64.8421,9057.0
2021-04-05 15:05:00,74.93,75.02,74.93,75.0,9267.0,64.8594,64.9374,64.8594,64.92,9267.0
2021-04-05 15:10:00,75.01,75.02,74.98,74.98,6130.0,64.9287,64.9374,64.9027,64.9027,6130.0
2021-04-05 15:15:00,74.97,75.0,74.96,75.0,9380.0,64.8941,64.92,64.8854,64.92,9380.0
2021-04-05 15:20:00,75.0,75.02,74.95,74.96,11115.0,64.92,64.9374,64.8768,64.8854,11115.0
2021-04-05 15:25:00,74.97,74.97,74.89,74.96,22370.0,64.8941,64.8941,64.8248,64.8854,22370.0
2021-04-05 15:30:00,74.98,75.12,74.96,75.09,26120.0,64.9027,65.0239,64.8854,64.9979,26120.0
2021-04-05 15:35:00,75.11,75.27,75.1,75.23,22955.0,65.0153,65.1538,65.0066,65.1191,22955.0
2021-04-05 15:40:00,75.22,75.25,75.11,75.17,26025.0,65.1105,65.1364,65.0153,65.0672,26025.0
2021-04-05 15:45:00,75.16,75.18,75.1,75.15,33494.0,65.0585,65.0758,65.0066,65.0499,33494.0
2021-04-05 15:50:00,75.14,75.17,75.07,75.13,43762.0,65.0412,65.0672,64.9806,65.0326,43762.0
2021-04-05 15:55:00,75.13,75.15,74.99,75.01,93581.0,65.0326,65.0499,64.9114,64.9287,93581.0
2021-04-06 09:30:00,74.8,74.8,74.56,74.66,59381.0,64.7469,64.7469,64.5392,64.6257,59381.0
2021-04-06 09:35:00,74.65,74.74,74.43,74.66,19263.0,64.6171,64.695,64.4266,64.6257,19263.0
2021-04-06 09:40:00,74.64,74.67,74.5,74.59,17936.0,64.6084,64.6344,64.4872,64.5651,17936.0
2021-04-06 09:45:00,74.65,74.73,74.61,74.61,10588.0,64.6171,64.6863,64.5825,64.5825,10588.0
2021-04-06 09:50:00,74.63,74.67,74.6,74.66,8573.0,64.5998,64.6344,64.5738,64.6257,8573.0
2021-04-06 09:55:00,74.63,74.89,74.63,74.88,27532.0,64.5998,64.8248,64.5998,64.8162,27532.0
2021-04-06 10:00:00,74.89,74.95,74.76,74.79,12059.0,64.8248,64.8768,64.7123,64.7383,12059.0
2021-04-06 10:05:00,74.75,74.86,74.73,74.84,42302.0,64.7036,64.7989,64.6863,64.7815,42302.0
2021-04-06 10:10:00,74.86,74.87,74.78,74.85,11032.0,64.7989,64.8075,64.7296,64.7902,11032.0
2021-04-06 10:15:00,74.85,74.86,74.79,74.82,13916.0,64.7902,64.7989,64.7383,64.7642,13916.0
2021-04-06 10:20:00,74.82,74.83,74.65,74.68,16809.0,64.7642,64.7729,64.6171,64.643,16809.0
2021-04-06 10:25:00,74.68,74.7,74.5,74.55,18094.0,64.643,64.6604,64.4872,64.5305,18094.0
2021-04-06 10:30:00,74.54,74.62,74.5,74.62,13637.0,64.5219,64.5911,64.4872,64.5911,13637.0
2021-04-06 10:35:00,74.62,74.8,74.61,74.8,13619.0,64.5911,64.7469,64.5825,64.7469,13619.0
2021-04-06 10:40:00,74.8,74.84,74.68,74.71,17836.0,64.7469,64.7815,64.643,64.669,17836.0
2021-04-06 10:45:00,74.7,74.72,74.64,74.64,13286.0,64.6604,64.6777,64.6084,64.6084,13286.0
2021-04-06 10:50:00,74.63,74.67,74.6,74.65,12021.0,64.5998,64.6344,64.5738,64.6171,12021.0
2021-04-06 10:55:00,74.66,74.67,74.58,74.59,17623.0,64.6257,64.6344,64.5565,64.5651,17623.0
2021-04-06 11:00:00,74.58,74.63,74.53,74.56,16470.0,64.5565,64.5998,64.5132,64.5392,16470.0
2021-04-06 11:05:00,74.55,74.56,74.5,74.54,19849.0,64.5305,64.5392,64.4872,64.5219,19849.0
2021-04-06 11:10:00,74.54,74.6,74.52,74.59,20681.0,64.5219,64.5738,64.5046,64.5651,20681.0
2021-04-06 11:15:00,74.59,74.64,74.57,74.58,16811.0,64.5651,64.6084,64.5478,64.5565,16811.0
2021-04-06 11:20:00,74.59,74.63,74.57,74.63,9984.0,64.5651,64.5998,64.5478,64.5998,9984.0
2021-04-06 11:25:00,74.63,74.63,74.52,74.53,22096.0,64.5998,64.5998,64.5046,64.5132,22096.0
2021-04-06 11:30:00,74.53,74.55,74.5,74.53,46237.0,64.5132,64.5305,64.4872,64.5132,46237.0
2021-04-06 11:35:00,74.53,74.64,74.53,74.61,24364.0,64.5132,64.6084,64.5132,64.5825,24364.0
2021-04-06 11:40:00,74.61,74.71,74.6,74.69,10518.0,64.5825,64.669,64.5738,64.6517,10518.0
2021-04-06 11:45:00,74.68,74.78,74.67,74.78,9018.0,64.643,64.7296,64.6344,64.7296,9018.0
2021-04-06 11:50:00,74.79,74.8,74.74,74.75,6746.0,64.7383,64.7469,64.695,64.7036,6746.0
2021-04-06 11:55:00,74.74,74.79,74.72,74.77,10503.0,64.695,64.7383,64.6777,64.721,10503.0
2021-04-06 12:00:00,74.78,74.9,74.77,74.84,19334.0,64.7296,64.8335,64.721,64.7815,19334.0
2021-04-06 12:05:00,74.84,74.91,74.82,74.82,5644.0,64.7815,64.8421,64.7642,64.7642,5644.0
2021-04-06 12:10:00,74.81,74.85,74.63,74.64,20081.0,64.7556,64.7902,64.5998,64.6084,20081.0
2021-04-06 12:15:00,74.63,74.76,74.62,74.75,14833.0,64.5998,64.7123,64.5911,64.7036,14833.0
2021-04-06 12:20:00,74.75,74.76,74.71,74.74,5746.0,64.7036,64.7123,64.669,64.695,5746.0
2021-04-06 12:25:00,74.76,74.8,74.74,74.76,9075.0,64.7123,64.7469,64.695,64.7123,9075.0
2021-04-06 12:30:00,74.78,74.78,74.74,74.76,11868.0,64.7296,64.7296,64.695,64.7123,11868.0
2021-04-06 12:35:00,74.77,74.82,74.74,74.81,10890.0,64.721,64.7642,64.695,64.7556,10890.0
2021-04-06 12:40:00,74.8,74.81,74.71,74.72,7902.0,64.7469,64.7556,64.669,64.6777,7902.0
2021-04-06 12:45:00,74.72,74.81,74.71,74.78,11850.0,64.6777,64.7556,64.669,64.7296,11850.0
2021-04-06 12:50:00,74.79,74.79,74.75,74.77,7893.0,64.7383,64.7383,64.7036,64.721,7893.0
2021-04-06 12:55:00,74.75,74.75,74.7,74.74,7627.0,64.7036,64.7036,64.6604,64.695,7627.0
2021-04-06 13:00:00,74.73,74.74,74.67,74.68,8617.0,64.6863,64.695,64.6344,64.643,8617.0
2021-04-06 13:05:00,74.67,74.73,74.65,74.72,10295.0,64.6344,64.6863,64.6171,64.6777,10295.0
2021-04-06 13:10:00,74.72,74.76,74.6,74.62,11476.0,64.6777,64.7123,64.5738,64.5911,11476.0
2021-04-06 13:15:00,74.61,74.61,74.52,74.52,10351.0,64.5825,64.5825,64.5046,64.5046,10351.0
2021-04-06 13:20:00,74.52,74.52,74.38,74.47,16603.0,64.5046,64.5046,64.3834,64.4613,16603.0
2021-04-06 13:25:00,74.47,74.53,74.47,74.5,8933.0,64.4613,64.5132,64.4613,64.4872,8933.0
2021-04-06 13:30:00,74.5,74.64,74.49,74.55,24983.0,64.4872,64.6084,64.4786,64.5305,24983.0
2021-04-06 13:35:00,74.58,74.63,74.58,74.6,10415.0,64.5565,64.5998,64.5565,64.5738,10415.0
2021-04-06 13:40:00,74.61,74.62,74.56,74.58,9081.0,64.5825,64.5911,64.5392,64.5565,9081.0
2021-04-06 13:45:00,74.58,74.66,74.55,74.66,9034.0,64.5565,64.6257,64.5305,64.6257,9034.0
2021-04-06 13:50:00,74.64,74.67,74.62,74.67,7797.0,64.6084,64.6344,64.5911,64.6344,7797.0
2021-04-06 13:55:00,74.67,74.72,74.66,74.71,10692.0,64.6344,64.6777,64.6257,64.669,10692.0
2021-04-06 14:00:00,74.73,74.87,74.7,74.86,16489.0,64.6863,64.8075,64.6604,64.7989,16489.0
2021-04-06 14:05:00,74.85,74.9,74.85,74.87,9555.0,64.7902,64.8335,64.7902,64.8075,9555.0
2021-04-06 14:10:00,74.87,74.87,74.72,74.74,8191.0,64.8075,64.8075,64.6777,64.695,8191.0
2021-04-06 14:15:00,74.76,74.77,74.7,74.73,9292.0,64.7123,64.721,64.6604,64.6863,9292.0
2021-04-06 14:20:00,74.71,74.78,74.66,74.7,11717.0,64.669,64.7296,64.6257,64.6604,11717.0
2021-04-06 14:25:00,74.7,74.71,74.67,74.68,11249.0,64.6604,64.669,64.6344,64.643,11249.0
2021-04-06 14:30:00,74.68,74.7,74.61,74.61,8790.0,64.643,64.6604,64.5825,64.5825,8790.0
2021-04-06 14:35:00,74.61,74.61,74.56,74.57,8926.0,64.5825,64.5825,64.5392,64.5478,8926.0
2021-04-06 14:40:00,74.58,74.62,74.55,74.56,10678.0,64.5565,64.5911,64.5305,64.5392,10678.0
2021-04-06 14:45:00,74.58,74.68,74.56,74.68,7387.0,64.5565,64.643,64.5392,64.643,7387.0
2021-04-06 14:50:00,74.68,74.68,74.55,74.58,15260.0,64.643,64.643,64.5305,64.5565,15260.0
2021-04-06 14:55:00,74.6,74.66,74.56,74.59,17606.0,64.5738,64.6257,64.5392,64.5651,17606.0
2021-04-06 15:00:00,74.57,74.6,74.5,74.5,19241.0,64.5478,64.5738,64.4872,64.4872,19241.0
2021-04-06 15:05:00,74.51,74.52,74.47,74.48,14413.0,64.4959,64.5046,64.4613,64.4699,14413.0
2021-04-06 15:10:00,74.48,74.51,74.45,74.47,20923.0,64.4699,64.4959,64.444,64.4613,20923.0
2021-04-06 15:15:00,74.47,74.48,74.41,74.44,25613.0,64.4613,64.4699,64.4093,64.4353,25613.0
2021-04-06 15:20:00,74.44,74.48,74.42,74.45,18077.0,64.4353,64.4699,64.418,64.444,18077.0
2021-04-06 15:25:00,74.45,74.46,74.36,74.39,20810.0,64.444,64.4526,64.3661,64.392,20810.0
2021-04-06 15:30:00,74.4,74.6,74.37,74.57,21818.0,64.4007,64.5738,64.3747,64.5478,21818.0
2021-04-06 15:35:00,74.57,74.62,74.54,74.58,21156.0,64.5478,64.5911,64.5219,64.5565,21156.0
2021-04-06 15:40:00,74.59,74.6,74.51,74.52,19124.0,64.5651,64.5738,64.4959,64.5046,19124.0
2021-04-06 15:45:00,74.52,74.53,74.44,74.47,22386.0,64.5046,64.5132,64.4353,64.4613,22386.0
2021-04-06 15:50:00,74.47,74.54,74.43,74.45,52629.0,64.4613,64.5219,64.4266,64.444,52629.0
2021-04-06 15:55:00,74.46,74.65,74.45,74.63,77734.0,64.4526,64.6171,64.444,64.5998,77734.0
2021-04-07 09:30:00,74.63,74.7,74.29,74.56,55315.0,64.5998,64.6604,64.3055,64.5392,55315.0
2021-04-07 09:35:00,74.7,74.83,74.59,74.78,7915.0,64.6604,64.7729,64.5651,64.7296,7915.0
2021-04-07 09:40:00,74.71,74.86,74.7,74.73,14125.0,64.669,64.7989,64.6604,64.6863,14125.0
2021-04-07 09:45:00,74.76,74.83,74.72,74.75,9709.0,64.7123,64.7729,64.6777,64.7036,9709.0
2021-04-07 09:50:00,74.72,74.92,74.69,74.8,14390.0,64.6777,64.8508,64.6517,64.7469,14390.0
2021-04-07 09:55:00,74.79,74.79,74.56,74.56,7459.0,64.7383,64.7383,64.5392,64.5392,7459.0
2021-04-07 10:00:00,74.56,74.62,74.44,74.51,21167.0,64.5392,64.5911,64.4353,64.4959,21167.0
2021-04-07 10:05:00,74.52,74.57,74.48,74.55,11082.0,64.5046,64.5478,64.4699,64.5305,11082.0
2021-04-07 10:10:00,74.56,74.56,74.34,74.34,10963.0,64.5392,64.5392,64.3487,64.3487,10963.0
2021-04-07 10:15:00,74.36,74.46,74.32,74.44,17494.0,64.3661,64.4526,64.3314,64.4353,17494.0
2021-04-07 10:20:00,74.46,74.62,74.44,74.54,11889.0,64.4526,64.5911,64.4353,64.5219,11889.0
2021-04-07 10:25:00,74.52,74.55,74.46,74.48,13095.0,64.5046,64.5305,64.4526,64.4699,13095.0
2021-04-07 10:30:00,74.48,74.52,74.41,74.41,9751.0,64.4699,64.5046,64.4093,64.4093,9751.0
2021-04-07 10:35:00,74.41,74.52,74.39,74.42,18259.0,64.4093,64.5046,64.392,64.418,18259.0
2021-04-07 10:40:00,74.42,74.46,74.39,74.41,11462.0,64.418,64.4526,64.392,64.4093,11462.0
2021-04-07 10:45:00,74.41,74.53,74.38,74.4,17330.0,64.4093,64.5132,64.3834,64.4007,17330.0
2021-04-07 10:50:00,74.4,74.57,74.39,74.55,17788.0,64.4007,64.5478,64.392,64.5305,17788.0
2021-04-07 10:55:00,74.55,74.59,74.5,74.51,14186.0,64.5305,64.5651,64.4872,64.4959,14186.0
2021-04-07 11:00:00,74.51,74.58,74.49,74.53,20532.0,64.4959,64.5565,64.4786,64.5132,20532.0
2021-04-07 11:05:00,74.54,74.56,74.48,74.51,13910.0,64.5219,64.5392,64.4699,64.4959,13910.0
2021-04-07 11:10:00,74.52,74.6,74.46,74.6,13107.0,64.5046,64.5738,64.4526,64.5738,13107.0
2021-04-07 11:15:00,74.59,74.62,74.41,74.45,19240.0,64.5651,64.5911,64.4093,64.444,19240.0
2021-04-07 11:20:00,74.43,74.45,74.4,74.43,18113.0,64.4266,64.444,64.4007,64.4266,18113.0
2021-04-07 11:25:00,74.44,74.45,74.4,74.44,11471.0,64.4353,64.444,64.4007,64.4353,11471.0
2021-04-07 11:30:00,74.45,74.47,74.37,74.44,22616.0,64.444,64.4613,64.3747,64.4353,22616.0
2021-04-07 11:35:00,74.45,74.47,74.39,74.4,22675.0,64.444,64.4613,64.392,64.4007,22675.0
2021-04-07 11:40:00,74.4,74.48,74.36,74.48,35964.0,64.4007,64.4699,64.3661,64.4699,35964.0
2021-04-07 11:45:00,74.47,74.5,74.4,74.44,45906.0,64.4613,64.4872,64.4007,64.4353,45906.0
2021-04-07 11:50:00,74.44,74.6,74.44,74.58,30324.0,64.4353,64.5738,64.4353,64.5565,30324.0
2021-04-07 11:55:00,74.58,74.59,74.43,74.47,30436.0,64.5565,64.5651,64.4266,64.4613,30436.0
2021-04-07 12:00:00,74.47,74.6,74.46,74.59,8178.0,64.4613,64.5738,64.4526,64.5651,8178.0
2021-04-07 12:05:00,74.58,74.71,74.56,74.71,9822.0,64.5565,64.669,64.5392,64.669,9822.0
2021-04-07 12:10:00,74.71,74.71,74.62,74.65,13629.0,64.669,64.669,64.5911,64.6171,13629.0
2021-04-07 12:15:00,74.63,74.64,74.46,74.52,11388.0,64.5998,64.6084,64.4526,64.5046,11388.0
2021-04-07 12:20:00,74.52,74.6,74.49,74.54,11317.0,64.5046,64.5738,64.4786,64.5219,11317.0
2021-04-07 12:25:00,74.56,74.65,74.51,74.58,26673.0,64.5392,64.6171,64.4959,64.5565,26673.0
2021-04-07 12:30:00,74.56,74.77,74.55,74.72,27284.0,64.5392,64.721,64.5305,64.6777,27284.0
2021-04-07 12:35:00,74.73,74.87,74.71,74.84,12129.0,64.6863,64.8075,64.669,64.7815,12129.0
2021-04-07 12:40:00,74.85,74.92,74.84,74.89,22318.0,64.7902,64.8508,64.7815,64.8248,22318.0
2021-04-07 12:45:00,74.89,74.98,74.88,74.92,44133.0,64.8248,64.9027,64.8162,64.8508,44133.0
2021-04-07 12:50:00,74.93,74.96,74.89,74.89,19746.0,64.8594,64.8854,64.8248,64.8248,19746.0
2021-04-07 12:55:00,74.9,74.95,74.81,74.81,18738.0,64.8335,64.8768,64.7556,64.7556,18738.0
2021-04-07 13:00:00,74.82,74.91,74.8,74.88,10288.0,64.7642,64.8421,64.7469,64.8162,10288.0
2021-04-07 13:05:00,74.87,74.9,74.81,74.84,6912.0,64.8075,64.8335,64.7556,64.7815,6912.0
2021-04-07 13:10:00,74.85,74.91,74.84,74.9,7249.0,64.7902,64.8421,64.7815,64.8335,7249.0
2021-04-07 13:15:00,74.89,74.91,74.8,74.82,16169.0,64.8248,64.8421,64.7469,64.7642,16169.0
2021-04-07 13:20:00,74.83,74.87,74.78,74.83,9335.0,64.7729,64.8075,64.7296,64.7729,9335.0
2021-04-07 13:25:00,74.84,74.87,74.81,74.82,8537.0,64.7815,64.8075,64.7556,64.7642,8537.0
2021-04-07 13:30:00,74.8,74.91,74.78,74.9,8254.0,64.7469,64.8421,64.7296,64.8335,8254.0
2021-04-07 13:35:00,74.9,74.99,74.9,74.97,23762.0,64.8335,64.9114,64.8335,64.8941,23762.0
2021-04-07 13:40:00,74.95,75.03,74.92,75.01,22395.0,64.8768,64.946,64.8508,64.9287,22395.0
2021-04-07 13:45:00,75.01,75.04,74.99,74.99,6602.0,64.9287,64.9547,64.9114,64.9114,6602.0
2021-04-07 13:50:00,75.0,75.17,74.98,75.14,20907.0,64.92,65.0672,64.9027,65.0412,20907.0
2021-04-07 13:55:00,75.15,75.21,75.14,75.2,12312.0,65.0499,65.1018,65.0412,65.0932,12312.0
2021-04-07 14:00:00,75.21,75.33,75.19,75.23,20625.0,65.1018,65.2057,65.0845,65.1191,20625.0
2021-04-07 14:05:00,75.24,75.31,75.24,75.28,11896.0,65.1278,65.1884,65.1278,65.1624,11896.0
2021-04-07 14:10:00,75.29,75.37,75.27,75.36,15978.0,65.1711,65.2403,65.1538,65.2317,15978.0
2021-04-07 14:15:00,75.36,75.37,75.25,75.28,17765.0,65.2317,65.2403,65.1364,65.1624,17765.0
2021-04-07 14:20:00,75.28,75.29,75.2,75.22,14885.0,65.1624,65.1711,65.0932,65.1105,14885.0
2021-04-07 14:25:00,75.23,75.26,75.13,75.2,36396.0,65.1191,65.1451,65.0326,65.0932,36396.0
2021-04-07 14:30:00,75.2,75.36,75.15,75.28,36473.0,65.0932,65.2317,65.0499,65.1624,36473.0
2021-04-07 14:35:00,75.27,75.35,75.26,75.34,7673.0,65.1538,65.223,65.1451,65.2143,7673.0
2021-04-07 14:40:00,75.33,75.33,75.26,75.27,14942.0,65.2057,65.2057,65.1451,65.1538,14942.0
2021-04-07 14:45:00,75.25,75.26,75.18,75.23,11217.0,65.1364,65.1451,65.0758,65.1191,11217.0
2021-04-07 14:50:00,75.23,75.29,75.23,75.23,10143.0,65.1191,65.1711,65.1191,65.1191,10143.0
2021-04-07 14:55:00,75.23,75.24,75.13,75.16,21352.0,65.1191,65.1278,65.0326,65.0585,21352.0
2021-04-07 15:00:00,75.17,75.24,75.14,75.22,16415.0,65.0672,65.1278,65.0412,65.1105,16415.0
2021-04-07 15:05:00,75.21,75.21,75.15,75.16,12599.0,65.1018,65.1018,65.0499,65.0585,12599.0
2021-04-07 15:10:00,75.15,75.31,75.14,75.27,15862.0,65.0499,65.1884,65.0412,65.1538,15862.0
2021-04-07 15:15:00,75.28,75.32,75.25,75.29,13773.0,65.1624,65.197,65.1364,65.1711,13773.0
2021-04-07 15:20:00,75.29,75.38,75.25,75.33,24021.0,65.1711,65.249,65.1364,65.2057,24021.0
2021-04-07 15:25:00,75.31,75.36,75.27,75.35,17010.0,65.1884,65.2317,65.1538,65.223,17010.0
2021-04-07 15:30:00,75.34,75.4,75.3,75.34,23367.0,65.2143,65.2663,65.1797,65.2143,23367.0
2021-04-07 15:35:00,75.33,75.42,75.31,75.38,39868.0,65.2057,65.2836,65.1884,65.249,39868.0
2021-04-07 15:40:00,75.37,75.47,75.37,75.43,49154.0,65.2403,65.3269,65.2403,65.2922,49154.0
2021-04-07 15:45:00,75.43,75.46,75.33,75.38,39742.0,65.2922,65.3182,65.2057,65.249,39742.0
2021-04-07 15:50:00,75.39,75.39,75.31,75.37,52003.0,65.2576,65.2576,65.1884,65.2403,52003.0
2021-04-07 15:55:00,75.37,75.38,75.19,75.23,128033.0,65.2403,65.249,65.0845,65.1191,128033.0
2021-04-08 09:30:00,75.65,75.93,75.6,75.71,64652.0,65.4827,65.725,65.4394,65.5346,64652.0
2021-04-08 09:35:00,75.71,75.88,75.63,75.84,19031.0,65.5346,65.6818,65.4654,65.6471,19031.0
2021-04-08 09:40:00,75.85,75.98,75.71,75.98,20574.0,65.6558,65.7683,65.5346,65.7683,20574.0
2021-04-08 09:45:00,75.98,76.15,75.81,75.84,33226.0,65.7683,65.9155,65.6212,65.6471,33226.0
2021-04-08 09:50:00,75.8,75.95,75.8,75.81,11961.0,65.6125,65.7424,65.6125,65.6212,11961.0
2021-04-08 09:55:00,75.83,76.0,75.74,75.96,41988.0,65.6385,65.7856,65.5606,65.751,41988.0
2021-04-08 10:00:00,76.0,76.0,75.78,75.78,23117.0,65.7856,65.7856,65.5952,65.5952,23117.0
2021-04-08 10:05:00,75.76,75.76,75.66,75.73,22685.0,65.5779,65.5779,65.4913,65.5519,22685.0
2021-04-08 10:10:00,75.73,75.87,75.71,75.82,12735.0,65.5519,65.6731,65.5346,65.6298,12735.0
2021-04-08 10:15:00,75.82,75.92,75.8,75.85,13426.0,65.6298,65.7164,65.6125,65.6558,13426.0
2021-04-08 10:20:00,75.88,75.92,75.87,75.89,11773.0,65.6818,65.7164,65.6731,65.6904,11773.0
2021-04-08 10:25:00,75.87,75.9,75.74,75.87,14660.0,65.6731,65.6991,65.5606,65.6731,14660.0
2021-04-08 10:30:00,75.84,76.03,75.84,76.0,18397.0,65.6471,65.8116,65.6471,65.7856,18397.0
2021-04-08 10:35:00,76.0,76.0,75.85,75.9,11101.0,65.7856,65.7856,65.6558,65.6991,11101.0
2021-04-08 10:40:00,75.91,76.03,75.89,75.99,15956.0,65.7077,65.8116,65.6904,65.777,15956.0
2021-04-08 10:45:00,75.99,76.07,75.95,76.02,22550.0,65.777,65.8462,65.7424,65.803,22550.0
2021-04-08 10:50:00,76.03,76.12,76.01,76.04,22671.0,65.8116,65.8895,65.7943,65.8203,22671.0
2021-04-08 10:55:00,76.05,76.06,75.99,76.05,13565.0,65.8289,65.8376,65.777,65.8289,13565.0
2021-04-08 11:00:00,76.07,76.11,76.04,76.06,8099.0,65.8462,65.8809,65.8203,65.8376,8099.0
2021-04-08 11:05:00,76.07,76.16,76.06,76.16,13439.0,65.8462,65.9241,65.8376,65.9241,13439.0
2021-04-08 11:10:00,76.15,76.17,76.11,76.11,13400.0,65.9155,65.9328,65.8809,65.8809,13400.0
2021-04-08 11:15:00,76.11,76.15,76.02,76.15,21451.0,65.8809,65.9155,65.803,65.9155,21451.0
2021-04-08 11:20:00,76.15,76.25,76.14,76.22,22233.0,65.9155,66.002,65.9068,65.9761,22233.0
2021-04-08 11:25:00,76.23,76.26,76.18,76.22,16578.0,65.9847,66.0107,65.9414,65.9761,16578.0
2021-04-08 11:30:00,76.2,76.24,76.19,76.23,11286.0,65.9588,65.9934,65.9501,65.9847,11286.0
2021-04-08 11:35:00,76.25,76.27,76.22,76.22,14892.0,66.002,66.0194,65.9761,65.9761,14892.0
2021-04-08 11:40:00,76.23,76.28,76.22,76.26,12302.0,65.9847,66.028,65.9761,66.0107,12302.0
2021-04-08 11:45:00,76.26,76.29,76.18,76.28,14169.0,66.0107,66.0367,65.9414,66.028,14169.0
2021-04-08 11:50:00,76.29,76.31,76.26,76.29,14923.0,66.0367,66.054,66.0107,66.0367,14923.0
2021-04-08 11:55:00,76.29,76.29,76.21,76.23,9438.0,66.0367,66.0367,65.9674,65.9847,9438.0
2021-04-08 12:00:00,76.23,76.35,76.22,76.34,17967.0,65.9847,66.0886,65.9761,66.0799,17967.0
2021-04-08 12:05:00,76.34,76.34,76.3,76.32,12894.0,66.0799,66.0799,66.0453,66.0626,12894.0
2021-04-08 12:10:00,76.32,76.4,76.31,76.4,5997.0,66.0626,66.1319,66.054,66.1319,5997.0
2021-04-08 12:15:00,76.4,76.41,76.34,76.4,13858.0,66.1319,66.1405,66.0799,66.1319,13858.0
2021-04-08 12:20:00,76.39,76.41,76.33,76.41,22693.0,66.1232,66.1405,66.0713,66.1405,22693.0
2021-04-08 12:25:00,76.41,76.49,76.4,76.44,23535.0,66.1405,66.2098,66.1319,66.1665,23535.0
2021-04-08 12:30:00,76.46,76.49,76.43,76.46,19341.0,66.1838,66.2098,66.1578,66.1838,19341.0
2021-04-08 12:35:00,76.44,76.49,76.41,76.46,7143.0,66.1665,66.2098,66.1405,66.1838,7143.0
2021-04-08 12:40:00,76.45,76.46,76.39,76.44,19385.0,66.1752,66.1838,66.1232,66.1665,19385.0
2021-04-08 12:45:00,76.43,76.52,76.41,76.46,29811.0,66.1578,66.2358,66.1405,66.1838,29811.0
2021-04-08 12:50:00,76.47,76.48,76.4,76.42,7473.0,66.1925,66.2011,66.1319,66.1492,7473.0
2021-04-08 12:55:00,76.42,76.45,76.39,76.4,8557.0,66.1492,66.1752,66.1232,66.1319,8557.0
2021-04-08 13:00:00,76.4,76.44,76.37,76.43,20375.0,66.1319,66.1665,66.1059,66.1578,20375.0
2021-04-08 13:05:00,76.44,76.48,76.41,76.48,15518.0,66.1665,66.2011,66.1405,66.2011,15518.0
2021-04-08 13:10:00,76.46,76.5,76.45,76.48,15006.0,66.1838,66.2184,66.1752,66.2011,15006.0
2021-04-08 13:15:00,76.48,76.55,76.47,76.54,16205.0,66.2011,66.2617,66.1925,66.2531,16205.0
2021-04-08 13:20:00,76.53,76.55,76.52,76.54,10479.0,66.2444,66.2617,66.2358,66.2531,10479.0
2021-04-08 13:25:00,76.55,76.58,76.54,76.55,11436.0,66.2617,66.2877,66.2531,66.2617,11436.0
2021-04-08 13:30:00,76.55,76.62,76.54,76.57,27330.0,66.2617,66.3223,66.2531,66.279,27330.0
2021-04-08 13:35:00,76.57,76.59,76.54,76.55,17205.0,66.279,66.2963,66.2531,66.2617,17205.0
2021-04-08 13:40:00,76.55,76.59,76.46,76.59,12328.0,66.2617,66.2963,66.1838,66.2963,12328.0
2021-04-08 13:45:00,76.59,76.63,76.58,76.62,16169.0,66.2963,66.331,66.2877,66.3223,16169.0
2021-04-08 13:50:00,76.62,76.63,76.56,76.57,25172.0,66.3223,66.331,66.2704,66.279,25172.0
2021-04-08 13:55:00,76.58,76.61,76.57,76.59,10603.0,66.2877,66.3137,66.279,66.2963,10603.0
2021-04-08 14:00:00,76.59,76.68,76.56,76.68,32970.0,66.2963,66.3742,66.2704,66.3742,32970.0
2021-04-08 14:05:00,76.69,76.72,76.62,76.63,16195.0,66.3829,66.4089,66.3223,66.331,16195.0
2021-04-08 14:10:00,76.63,76.68,76.62,76.68,17070.0,66.331,66.3742,66.3223,66.3742,17070.0
2021-04-08 14:15:00,76.68,76.69,76.61,76.62,14039.0,66.3742,66.3829,66.3137,66.3223,14039.0
2021-04-08 14:20:00,76.62,76.67,76.6,76.64,14561.0,66.3223,66.3656,66.305,66.3396,14561.0
2021-04-08 14:25:00,76.64,76.65,76.5,76.52,16708.0,66.3396,66.3483,66.2184,66.2358,16708.0
2021-04-08 14:30:00,76.51,76.54,76.41,76.42,20342.0,66.2271,66.2531,66.1405,66.1492,20342.0
2021-04-08 14:35:00,76.41,76.45,76.41,76.42,25669.0,66.1405,66.1752,66.1405,66.1492,25669.0
2021-04-08 14:40:00,76.41,76.54,76.39,76.53,17038.0,66.1405,66.2531,66.1232,66.2444,17038.0
2021-04-08 14:45:00,76.53,76.62,76.5,76.6,30466.0,66.2444,66.3223,66.2184,66.305,30466.0
2021-04-08 14:50:00,76.59,76.6,76.56,76.58,16193.0,66.2963,66.305,66.2704,66.2877,16193.0
2021-04-08 14:55:00,76.59,76.71,76.58,76.71,19475.0,66.2963,66.4002,66.2877,66.4002,19475.0
2021-04-08 15:00:00,76.69,76.69,76.64,76.66,27576.0,66.3829,66.3829,66.3396,66.3569,27576.0
2021-04-08 15:05:00,76.66,76.68,76.62,76.64,17051.0,66.3569,66.3742,66.3223,66.3396,17051.0
2021-04-08 15:10:00,76.64,76.68,76.63,76.67,17718.0,66.3396,66.3742,66.331,66.3656,17718.0
2021-04-08 15:15:00,76.68,76.72,76.68,76.72,21738.0,66.3742,66.4089,66.3742,66.4089,21738.0
2021-04-08 15:20:00,76.72,76.76,76.69,76.71,25177.0,66.4089,66.4435,66.3829,66.4002,25177.0
2021-04-08 15:25:00,76.72,76.79,76.71,76.78,32266.0,66.4089,66.4695,66.4002,66.4608,32266.0
2021-04-08 15:30:00,76.78,76.82,76.66,76.66,48696.0,66.4608,66.4954,66.3569,66.3569,48696.0
2021-04-08 15:35:00,76.66,76.67,76.6,76.65,32893.0,66.3569,66.3656,66.305,66.3483,32893.0
2021-04-08 15:40:00,76.64,76.71,76.64,76.69,37237.0,66.3396,66.4002,66.3396,66.3829,37237.0
2021-04-08 15:45:00,76.68,76.7,76.65,76.67,44965.0,66.3742,66.3916,66.3483,66.3656,44965.0
2021-04-08 15:50:00,76.67,76.76,76.61,76.72,112486.0,66.3656,66.4435,66.3137,66.4089,112486.0
2021-04-08 15:55:00,76.71,76.76,76.63,76.75,136999.0,66.4002,66.4435,66.331,66.4348,136999.0
2021-04-09 09:30:00,76.75,76.83,76.47,76.59,38885.0,66.4348,66.5041,66.1925,66.2963,38885.0
2021-04-09 09:35:00,76.56,76.59,76.39,76.42,12032.0,66.2704,66.2963,66.1232,66.1492,12032.0
2021-04-09 09:40:00,76.43,76.54,76.42,76.46,10985.0,66.1578,66.2531,66.1492,66.1838,10985.0
2021-04-09 09:45:00,76.49,76.53,76.31,76.36,14939.0,66.2098,66.2444,66.054,66.0973,14939.0
2021-04-09 09:50:00,76.34,76.39,76.26,76.3,12603.0,66.0799,66.1232,66.0107,66.0453,12603.0
2021-04-09 09:55:00,76.29,76.33,76.22,76.29,8404.0,66.0367,66.0713,65.9761,66.0367,8404.0
2021-04-09 10:00:00,76.3,76.34,76.21,76.22,17925.0,66.0453,66.0799,65.9674,65.9761,17925.0
2021-04-09 10:05:00,76.23,76.27,76.08,76.26,20696.0,65.9847,66.0194,65.8549,66.0107,20696.0
2021-04-09 10:10:00,76.26,76.41,76.25,76.29,31846.0,66.0107,66.1405,66.002,66.0367,31846.0
2021-04-09 10:15:00,76.31,76.36,76.27,76.31,10529.0,66.054,66.0973,66.0194,66.054,10529.0
2021-04-09 10:20:00,76.35,76.43,76.33,76.39,6670.0,66.0886,66.1578,66.0713,66.1232,6670.0
2021-04-09 10:25:00,76.38,76.4,76.35,76.4,5843.0,66.1146,66.1319,66.0886,66.1319,5843.0
2021-04-09 10:30:00,76.41,76.46,76.39,76.45,11080.0,66.1405,66.1838,66.1232,66.1752,11080.0
2021-04-09 10:35:00,76.42,76.52,76.41,76.47,9358.0,66.1492,66.2358,66.1405,66.1925,9358.0
2021-04-09 10:40:00,76.48,76.54,76.47,76.54,7464.0,66.2011,66.2531,66.1925,66.2531,7464.0
2021-04-09 10:45:00,76.54,76.68,76.54,76.65,10626.0,66.2531,66.3742,66.2531,66.3483,10626.0
2021-04-09 10:50:00,76.66,76.67,76.54,76.57,10079.0,66.3569,66.3656,66.2531,66.279,10079.0
2021-04-09 10:55:00,76.58,76.58,76.45,76.47,16247.0,66.2877,66.2877,66.1752,66.1925,16247.0
2021-04-09 11:00:00,76.48,76.57,76.47,76.49,13799.0,66.2011,66.279,66.1925,66.2098,13799.0
2021-04-09 11:05:00,76.48,76.59,76.44,76.56,12783.0,66.2011,66.2963,66.1665,66.2704,12783.0
2021-04-09 11:10:00,76.57,76.66,76.55,76.65,32904.0,66.279,66.3569,66.2617,66.3483,32904.0
2021-04-09 11:15:00,76.65,76.73,76.64,76.7,18098.0,66.3483,66.4175,66.3396,66.3916,18098.0
2021-04-09 11:20:00,76.69,76.7,76.6,76.61,10731.0,66.3829,66.3916,66.305,66.3137,10731.0
2021-04-09 11:25:00,76.59,76.6,76.51,76.51,7039.0,66.2963,66.305,66.2271,66.2271,7039.0
2021-04-09 11:30:00,76.48,76.56,76.47,76.56,19377.0,66.2011,66.2704,66.1925,66.2704,19377.0
2021-04-09 11:35:00,76.55,76.57,76.52,76.56,7024.0,66.2617,66.279,66.2358,66.2704,7024.0
2021-04-09 11:40:00,76.56,76.57,76.52,76.54,6080.0,66.2704,66.279,66.2358,66.2531,6080.0
2021-04-09 11:45:00,76.56,76.69,76.54,76.67,11068.0,66.2704,66.3829,66.2531,66.3656,11068.0
2021-04-09 11:50:00,76.68,76.88,76.67,76.86,29683.0,66.3742,66.5474,66.3656,66.5301,29683.0
2021-04-09 11:55:00,76.85,76.92,76.85,76.9,13788.0,66.5214,66.582,66.5214,66.5647,13788.0
2021-04-09 12:00:00,76.9,76.93,76.86,76.87,9995.0,66.5647,66.5906,66.5301,66.5387,9995.0
2021-04-09 12:05:00,76.86,76.87,76.73,76.75,6095.0,66.5301,66.5387,66.4175,66.4348,6095.0
2021-04-09 12:10:00,76.74,76.79,76.68,76.68,8917.0,66.4262,66.4695,66.3742,66.3742,8917.0
2021-04-09 12:15:00,76.68,76.79,76.68,76.79,13433.0,66.3742,66.4695,66.3742,66.4695,13433.0
2021-04-09 12:20:00,76.79,76.83,76.78,76.81,4162.0,66.4695,66.5041,66.4608,66.4868,4162.0
2021-04-09 12:25:00,76.81,76.82,76.76,76.76,9620.0,66.4868,66.4954,66.4435,66.4435,9620.0
2021-04-09 12:30:00,76.75,76.79,76.72,76.79,8770.0,66.4348,66.4695,66.4089,66.4695,8770.0
2021-04-09 12:35:00,76.79,76.82,76.74,76.76,12463.0,66.4695,66.4954,66.4262,66.4435,12463.0
2021-04-09 12:40:00,76.75,76.78,76.72,76.76,10579.0,66.4348,66.4608,66.4089,66.4435,10579.0
2021-04-09 12:45:00,76.77,76.8,76.76,76.78,6973.0,66.4522,66.4781,66.4435,66.4608,6973.0
2021-04-09 12:50:00,76.77,76.78,76.73,76.74,6494.0,66.4522,66.4608,66.4175,66.4262,6494.0
2021-04-09 12:55:00,76.72,76.79,76.68,76.78,7167.0,66.4089,66.4695,66.3742,66.4608,7167.0
2021-04-09 13:00:00,76.78,76.78,76.71,76.71,7680.0,66.4608,66.4608,66.4002,66.4002,7680.0
2021-04-09 13:05:00,76.71,76.74,76.66,76.73,11684.0,66.4002,66.4262,66.3569,66.4175,11684.0
2021-04-09 13:10:00,76.72,76.75,76.66,76.66,14227.0,66.4089,66.4348,66.3569,66.3569,14227.0
2021-04-09 13:15:00,76.66,76.7,76.64,76.68,14127.0,66.3569,66.3916,66.3396,66.3742,14127.0
2021-04-09 13:20:00,76.69,76.7,76.64,76.64,14573.0,66.3829,66.3916,66.3396,66.3396,14573.0
2021-04-09 13:25:00,76.64,76.69,76.63,76.67,10346.0,66.3396,66.3829,66.331,66.3656,10346.0
2021-04-09 13:30:00,76.66,76.69,76.63,76.67,9604.0,66.3569,66.3829,66.331,66.3656,9604.0
2021-04-09 13:35:00,76.66,76.69,76.65,76.69,27898.0,66.3569,66.3829,66.3483,66.3829,27898.0
2021-04-09 13:40:00,76.67,76.71,76.66,76.68,8824.0,66.3656,66.4002,66.3569,66.3742,8824.0
2021-04-09 13:45:00,76.68,76.71,76.66,76.68,7931.0,66.3742,66.4002,66.3569,66.3742,7931.0
2021-04-09 13:50:00,76.65,76.67,76.6,76.65,13877.0,66.3483,66.3656,66.305,66.3483,13877.0
2021-04-09 13:55:00,76.63,76.66,76.6,76.61,8357.0,66.331,66.3569,66.305,66.3137,8357.0
2021-04-09 14:00:00,76.61,76.62,76.58,76.61,8251.0,66.3137,66.3223,66.2877,66.3137,8251.0
2021-04-09 14:05:00,76.6,76.68,76.57,76.58,11899.0,66.305,66.3742,66.279,66.2877,11899.0
2021-04-09 14:10:00,76.56,76.63,76.53,76.57,33048.0,66.2704,66.331,66.2444,66.279,33048.0
2021-04-09 14:15:00,76.57,76.65,76.55,76.61,16094.0,66.279,66.3483,66.2617,66.3137,16094.0
2021-04-09 14:20:00,76.6,76.61,76.54,76.55,14300.0,66.305,66.3137,66.2531,66.2617,14300.0
2021-04-09 14:25:00,76.55,76.55,76.48,76.5,52980.0,66.2617,66.2617,66.2011,66.2184,52980.0
2021-04-09 14:30:00,76.5,76.57,76.48,76.55,22174.0,66.2184,66.279,66.2011,66.2617,22174.0
2021-04-09 14:35:00,76.54,76.54,76.49,76.51,9876.0,66.2531,66.2531,66.2098,66.2271,9876.0
2021-04-09 14:40:00,76.51,76.52,76.49,76.51,9716.0,66.2271,66.2358,66.2098,66.2271,9716.0
2021-04-09 14:45:00,76.51,76.52,76.5,76.51,10065.0,66.2271,66.2358,66.2184,66.2271,10065.0
2021-04-09 14:50:00,76.51,76.51,76.49,76.5,15615.0,66.2271,66.2271,66.2098,66.2184,15615.0
2021-04-09 14:55:00,76.5,76.52,76.48,76.51,21554.0,66.2184,66.2358,66.2011,66.2271,21554.0
2021-04-09 15:00:00,76.5,76.52,76.48,76.51,15626.0,66.2184,66.2358,66.2011,66.2271,15626.0
2021-04-09 15:05:00,76.5,76.52,76.5,76.51,6724.0,66.2184,66.2358,66.2184,66.2271,6724.0
2021-04-09 15:10:00,76.52,76.53,76.48,76.52,26934.0,66.2358,66.2444,66.2011,66.2358,26934.0
2021-04-09 15:15:00,76.52,76.61,76.51,76.57,14878.0,66.2358,66.3137,66.2271,66.279,14878.0
2021-04-09 15:20:00,76.56,76.64,76.56,76.64,13309.0,66.2704,66.3396,66.2704,66.3396,13309.0
2021-04-09 15:25:00,76.64,76.68,76.62,76.64,19654.0,66.3396,66.3742,66.3223,66.3396,19654.0
2021-04-09 15:30:00,76.65,76.66,76.57,76.59,18973.0,66.3483,66.3569,66.279,66.2963,18973.0
2021-04-09 15:35:00,76.6,76.68,76.58,76.6,18378.0,66.305,66.3742,66.2877,66.305,18378.0
2021-04-09 15:40:00,76.6,76.62,76.55,76.56,18884.0,66.305,66.3223,66.2617,66.2704,18884.0
2021-04-09 15:45:00,76.56,76.69,76.53,76.68,22395.0,66.2704,66.3829,66.2444,66.3742,22395.0
2021-04-09 15:50:00,76.68,76.84,76.68,76.82,36189.0,66.3742,66.5127,66.3742,66.4954,36189.0
2021-04-09 15:55:00,76.83,76.9,76.8,76.9,68575.0,66.5041,66.5647,66.4781,66.5647,68575.0
2021-04-12 09:30:00,76.28,76.45,75.76,75.97,119059.0,66.028,66.1752,65.5779,65.7597,119059.0
2021-04-12 09:35:00,75.96,76.32,75.96,76.19,42869.0,65.751,66.0626,65.751,65.9501,42869.0
2021-04-12 09:40:00,76.21,76.44,76.14,76.3,33857.0,65.9674,66.1665,65.9068,66.0453,33857.0
2021-04-12 09:45:00,76.3,76.41,76.25,76.27,60264.0,66.0453,66.1405,66.002,66.0194,60264.0
2021-04-12 09:50:00,76.27,76.27,76.12,76.25,43405.0,66.0194,66.0194,65.8895,66.002,43405.0
2021-04-12 09:55:00,76.25,76.42,76.24,76.41,11602.0,66.002,66.1492,65.9934,66.1405,11602.0
2021-04-12 10:00:00,76.43,76.53,76.41,76.41,13479.0,66.1578,66.2444,66.1405,66.1405,13479.0
2021-04-12 10:05:00,76.41,76.42,76.29,76.36,11378.0,66.1405,66.1492,66.0367,66.0973,11378.0
2021-04-12 10:10:00,76.35,76.39,76.31,76.35,24105.0,66.0886,66.1232,66.054,66.0886,24105.0
2021-04-12 10:15:00,76.37,76.6,76.37,76.6,8809.0,66.1059,66.305,66.1059,66.305,8809.0
2021-04-12 10:20:00,76.61,76.64,76.59,76.59,6541.0,66.3137,66.3396,66.2963,66.2963,6541.0
2021-04-12 10:25:00,76.59,76.63,76.57,76.59,11213.0,66.2963,66.331,66.279,66.2963,11213.0
2021-04-12 10:30:00,76.59,76.6,76.56,76.59,9006.0,66.2963,66.305,66.2704,66.2963,9006.0
2021-04-12 10:35:00,76.57,76.59,76.5,76.58,12407.0,66.279,66.2963,66.2184,66.2877,12407.0
2021-04-12 10:40:00,76.58,76.69,76.57,76.65,20451.0,66.2877,66.3829,66.279,66.3483,20451.0
2021-04-12 10:45:00,76.63,76.66,76.55,76.62,5427.0,66.331,66.3569,66.2617,66.3223,5427.0
2021-04-12 10:50:00,76.65,76.76,76.62,76.74,11901.0,66.3483,66.4435,66.3223,66.4262,11901.0
2021-04-12 10:55:00,76.71,76.78,76.71,76.76,6873.0,66.4002,66.4608,66.4002,66.4435,6873.0
2021-04-12 11:00:00,76.8,76.86,76.77,76.8,10355.0,66.4781,66.5301,66.4522,66.4781,10355.0
2021-04-12 11:05:00,76.79,76.79,76.73,76.79,14212.0,66.4695,66.4695,66.4175,66.4695,14212.0
2021-04-12 11:10:00,76.78,76.81,76.76,76.78,6493.0,66.4608,66.4868,66.4435,66.4608,6493.0
2021-04-12 11:15:00,76.78,76.87,76.78,76.85,12158.0,66.4608,66.5387,66.4608,66.5214,12158.0
2021-04-12 11:20:00,76.85,76.92,76.83,76.89,10789.0,66.5214,66.582,66.5041,66.556,10789.0
2021-04-12 11:25:00,76.88,76.95,76.86,76.95,11853.0,66.5474,66.608,66.5301,66.608,11853.0
2021-04-12 11:30:00,76.94,76.94,76.87,76.88,9366.0,66.5993,66.5993,66.5387,66.5474,9366.0
2021-04-12 11:35:00,76.88,76.94,76.86,76.9,18484.0,66.5474,66.5993,66.5301,66.5647,18484.0
2021-04-12 11:40:00,76.89,76.89,76.81,76.88,12884.0,66.556,66.556,66.4868,66.5474,12884.0
2021-04-12 11:45:00,76.88,76.93,76.85,76.89,10163.0,66.5474,66.5906,66.5214,66.556,10163.0
2021-04-12 11:50:00,76.9,76.98,76.89,76.97,4835.0,66.5647,66.6339,66.556,66.6253,4835.0
2021-04-12 11:55:00,76.97,77.02,76.92,77.02,16754.0,66.6253,66.6686,66.582,66.6686,16754.0
2021-04-12 12:00:00,77.01,77.04,76.92,76.94,13820.0,66.6599,66.6859,66.582,66.5993,13820.0
2021-04-12 12:05:00,76.95,76.95,76.84,76.84,12069.0,66.608,66.608,66.5127,66.5127,12069.0
2021-04-12 12:10:00,76.81,76.83,76.75,76.76,13417.0,66.4868,66.5041,66.4348,66.4435,13417.0
2021-04-12 12:15:00,76.76,76.8,76.69,76.76,14093.0,66.4435,66.4781,66.3829,66.4435,14093.0
2021-04-12 12:20:00,76.77,76.86,76.76,76.8,13292.0,66.4522,66.5301,66.4435,66.4781,13292.0
2021-04-12 12:25:00,76.83,76.87,76.79,76.83,12147.0,66.5041,66.5387,66.4695,66.5041,12147.0
2021-04-12 12:30:00,76.85,76.94,76.85,76.9,9311.0,66.5214,66.5993,66.5214,66.5647,9311.0
2021-04-12 12:35:00,76.89,76.95,76.89,76.93,9969.0,66.556,66.608,66.556,66.5906,9969.0
2021-04-12 12:40:00,76.94,77.01,76.9,76.98,14042.0,66.5993,66.6599,66.5647,66.6339,14042.0
2021-04-12 12:45:00,76.97,76.99,76.91,76.93,7737.0,66.6253,66.6426,66.5733,66.5906,7737.0
2021-04-12 12:50:00,76.95,76.97,76.9,76.94,9033.0,66.608,66.6253,66.5647,66.5993,9033.0
2021-04-12 12:55:00,76.93,76.96,76.91,76.92,9941.0,66.5906,66.6166,66.5733,66.582,9941.0
2021-04-12 13:00:00,76.91,76.99,76.91,76.99,10384.0,66.5733,66.6426,66.5733,66.6426,10384.0
2021-04-12 13:05:00,76.99,77.0,76.95,76.96,7055.0,66.6426,66.6512,66.608,66.6166,7055.0
2021-04-12 13:10:00,76.95,76.95,76.83,76.86,5983.0,66.608,66.608,66.5041,66.5301,5983.0
2021-04-12 13:15:00,76.85,76.87,76.82,76.87,7951.0,66.5214,66.5387,66.4954,66.5387,7951.0
2021-04-12 13:20:00,76.87,76.93,76.86,76.92,5303.0,66.5387,66.5906,66.5301,66.582,5303.0
2021-04-12 13:25:00,76.93,76.98,76.87,76.9,8654.0,66.5906,66.6339,66.5387,66.5647,8654.0
2021-04-12 13:30:00,76.89,76.9,76.85,76.88,8012.0,66.556,66.5647,66.5214,66.5474,8012.0
2021-04-12 13:35:00,76.89,76.89,76.76,76.76,9109.0,66.556,66.556,66.4435,66.4435,9109.0
2021-04-12 13:40:00,76.78,76.79,76.65,76.73,41937.0,66.4608,66.4695,66.3483,66.4175,41937.0
2021-04-12 13:45:00,76.73,76.88,76.73,76.87,10952.0,66.4175,66.5474,66.4175,66.5387,10952.0
2021-04-12 13:50:00,76.86,76.88,76.79,76.82,8232.0,66.5301,66.5474,66.4695,66.4954,8232.0
2021-04-12 13:55:00,76.83,76.89,76.8,76.83,12485.0,66.5041,66.556,66.4781,66.5041,12485.0
2021-04-12 14:00:00,76.87,76.92,76.83,76.9,5635.0,66.5387,66.582,66.5041,66.5647,5635.0
2021-04-12 14:05:00,76.89,76.96,76.85,76.96,13949.0,66.556,66.6166,66.5214,66.6166,13949.0
2021-04-12 14:10:00,76.97,77.02,76.96,77.02,12758.0,66.6253,66.6686,66.6166,66.6686,12758.0
2021-04-12 14:15:00,77.0,77.03,76.98,77.01,9357.0,66.6512,66.6772,66.6339,66.6599,9357.0
2021-04-12 14:20:00,77.01,77.04,77.0,77.02,9432.0,66.6599,66.6859,66.6512,66.6686,9432.0
2021-04-12 14:25:00,77.01,77.06,77.0,77.05,7282.0,66.6599,66.7032,66.6512,66.6945,7282.0
2021-04-12 14:30:00,77.06,77.13,77.05,77.1,13903.0,66.7032,66.7638,66.6945,66.7378,13903.0
2021-04-12 14:35:00,77.09,77.15,77.08,77.15,8391.0,66.7291,66.7811,66.7205,66.7811,8391.0
2021-04-12 14:40:00,77.14,77.17,77.08,77.09,7786.0,66.7724,66.7984,66.7205,66.7291,7786.0
2021-04-12 14:45:00,77.09,77.13,77.07,77.12,11812.0,66.7291,66.7638,66.7118,66.7551,11812.0
2021-04-12 14:50:00,77.12,77.16,77.11,77.15,9477.0,66.7551,66.7897,66.7465,66.7811,9477.0
2021-04-12 14:55:00,77.15,77.19,77.11,77.11,8366.0,66.7811,66.8157,66.7465,66.7465,8366.0
2021-04-12 15:00:00,77.11,77.12,77.03,77.08,13947.0,66.7465,66.7551,66.6772,66.7205,13947.0
2021-04-12 15:05:00,77.08,77.15,77.08,77.14,10100.0,66.7205,66.7811,66.7205,66.7724,10100.0
2021-04-12 15:10:00,77.15,77.15,77.08,77.13,19247.0,66.7811,66.7811,66.7205,66.7638,19247.0
2021-04-12 15:15:00,77.14,77.14,77.09,77.1,11106.0,66.7724,66.7724,66.7291,66.7378,11106.0
2021-04-12 15:20:00,77.09,77.21,77.09,77.17,14127.0,66.7291,66.833,66.7291,66.7984,14127.0
2021-04-12 15:25:00,77.17,77.18,77.12,77.13,14080.0,66.7984,66.807,66.7551,66.7638,14080.0
2021-04-12 15:30:00,77.14,77.17,77.09,77.14,25148.0,66.7724,66.7984,66.7291,66.7724,25148.0
2021-04-12 15:35:00,77.13,77.16,77.12,77.16,27054.0,66.7638,66.7897,66.7551,66.7897,27054.0
2021-04-12 15:40:00,77.16,77.27,77.16,77.25,30553.0,66.7897,66.885,66.7897,66.8676,30553.0
2021-04-12 15:45:00,77.25,77.31,77.23,77.23,33623.0,66.8676,66.9196,66.8503,66.8503,33623.0
2021-04-12 15:50:00,77.26,77.36,77.23,77.32,44572.0,66.8763,66.9629,66.8503,66.9282,44572.0
2021-04-12 15:55:00,77.31,77.38,77.26,77.37,101190.0,66.9196,66.9802,66.8763,66.9715,101190.0
2021-04-13 09:30:00,77.4,77.4,77.14,77.2,37480.0,66.9975,66.9975,66.7724,66.8244,37480.0
2021-04-13 09:35:00,77.17,77.18,76.95,77.16,14338.0,66.7984,66.807,66.608,66.7897,14338.0
2021-04-13 09:40:00,77.12,77.19,76.91,77.01,18270.0,66.7551,66.8157,66.5733,66.6599,18270.0
2021-04-13 09:45:00,76.99,77.25,76.99,77.2,23442.0,66.6426,66.8676,66.6426,66.8244,23442.0
2021-04-13 09:50:00,77.2,77.22,77.12,77.15,5120.0,66.8244,66.8417,66.7551,66.7811,5120.0
2021-04-13 09:55:00,77.13,77.25,77.1,77.12,15719.0,66.7638,66.8676,66.7378,66.7551,15719.0
2021-04-13 10:00:00,77.13,77.3,77.1,77.12,21969.0,66.7638,66.9109,66.7378,66.7551,21969.0
2021-04-13 10:05:00,77.1,77.24,77.09,77.1,10479.0,66.7378,66.859,66.7291,66.7378,10479.0
2021-04-13 10:10:00,77.13,77.19,77.12,77.18,10064.0,66.7638,66.8157,66.7551,66.807,10064.0
2021-04-13 10:15:00,77.2,77.22,77.19,77.2,5035.0,66.8244,66.8417,66.8157,66.8244,5035.0
2021-04-13 10:20:00,77.22,77.37,77.21,77.36,11879.0,66.8417,66.9715,66.833,66.9629,11879.0
2021-04-13 10:25:00,77.37,77.51,77.36,77.5,11963.0,66.9715,67.0927,66.9629,67.084,11963.0
2021-04-13 10:30:00,77.5,77.59,77.48,77.57,12550.0,67.084,67.1619,67.0667,67.1446,12550.0
2021-04-13 10:35:00,77.57,77.64,77.56,77.62,15930.0,67.1446,67.2052,67.136,67.1879,15930.0
2021-04-13 10:40:00,77.63,77.75,77.62,77.73,12156.0,67.1966,67.3004,67.1879,67.2831,12156.0
2021-04-13 10:45:00,77.74,77.81,77.6,77.62,13352.0,67.2918,67.3524,67.1706,67.1879,13352.0
2021-04-13 10:50:00,77.62,77.66,77.53,77.54,14002.0,67.1879,67.2225,67.11,67.1187,14002.0
2021-04-13 10:55:00,77.52,77.57,77.5,77.56,7521.0,67.1014,67.1446,67.084,67.136,7521.0
2021-04-13 11:00:00,77.58,77.65,77.52,77.52,12000.0,67.1533,67.2139,67.1014,67.1014,12000.0
2021-04-13 11:05:00,77.52,77.58,77.52,77.56,14703.0,67.1014,67.1533,67.1014,67.136,14703.0
2021-04-13 11:10:00,77.56,77.58,77.44,77.44,14026.0,67.136,67.1533,67.0321,67.0321,14026.0
2021-04-13 11:15:00,77.43,77.45,77.35,77.41,17086.0,67.0234,67.0408,66.9542,67.0061,17086.0
2021-04-13 11:20:00,77.38,77.39,77.28,77.29,9713.0,66.9802,66.9888,66.8936,66.9023,9713.0
2021-04-13 11:25:00,77.29,77.34,77.26,77.32,8421.0,66.9023,66.9455,66.8763,66.9282,8421.0
2021-04-13 11:30:00,77.34,77.5,77.34,77.5,11394.0,66.9455,67.084,66.9455,67.084,11394.0
2021-04-13 11:35:00,77.5,77.51,77.45,77.45,11745.0,67.084,67.0927,67.0408,67.0408,11745.0
2021-04-13 11:40:00,77.45,77.56,77.43,77.54,10851.0,67.0408,67.136,67.0234,67.1187,10851.0
2021-04-13 11:45:00,77.53,77.65,77.52,77.62,10695.0,67.11,67.2139,67.1014,67.1879,10695.0
2021-04-13 11:50:00,77.62,77.7,77.61,77.69,9450.0,67.1879,67.2572,67.1793,67.2485,9450.0
2021-04-13 11:55:00,77.69,77.73,77.65,77.73,8925.0,67.2485,67.2831,67.2139,67.2831,8925.0
2021-04-13 12:00:00,77.72,77.75,77.68,77.69,9569.0,67.2745,67.3004,67.2398,67.2485,9569.0
2021-04-13 12:05:00,77.68,77.73,77.64,77.64,26124.0,67.2398,67.2831,67.2052,67.2052,26124.0
2021-04-13 12:10:00,77.66,77.67,77.48,77.48,14434.0,67.2225,67.2312,67.0667,67.0667,14434.0
2021-04-13 12:15:00,77.46,77.62,77.46,77.62,10536.0,67.0494,67.1879,67.0494,67.1879,10536.0
2021-04-13 12:20:00,77.64,77.71,77.64,77.69,23659.0,67.2052,67.2658,67.2052,67.2485,23659.0
2021-04-13 12:25:00,77.71,77.73,77.62,77.62,6065.0,67.2658,67.2831,67.1879,67.1879,6065.0
2021-04-13 12:30:00,77.63,77.69,77.6,77.66,9169.0,67.1966,67.2485,67.1706,67.2225,9169.0
2021-04-13 12:35:00,77.65,77.7,77.65,77.66,2956.0,67.2139,67.2572,67.2139,67.2225,2956.0
2021-04-13 12:40:00,77.67,77.69,77.59,77.62,9348.0,67.2312,67.2485,67.1619,67.1879,9348.0
2021-04-13 12:45:00,77.61,77.63,77.58,77.61,8058.0,67.1793,67.1966,67.1533,67.1793,8058.0
2021-04-13 12:50:00,77.61,77.61,77.56,77.58,7157.0,67.1793,67.1793,67.136,67.1533,7157.0
2021-04-13 12:55:00,77.56,77.58,77.54,77.57,7943.0,67.136,67.1533,67.1187,67.1446,7943.0
2021-04-13 13:00:00,77.57,77.59,77.54,77.57,6992.0,67.1446,67.1619,67.1187,67.1446,6992.0
2021-04-13 13:05:00,77.57,77.69,77.57,77.68,17115.0,67.1446,67.2485,67.1446,67.2398,17115.0
2021-04-13 13:10:00,77.7,77.73,77.68,77.73,13856.0,67.2572,67.2831,67.2398,67.2831,13856.0
2021-04-13 13:15:00,77.73,77.82,77.72,77.77,18820.0,67.2831,67.361,67.2745,67.3178,18820.0
2021-04-13 13:20:00,77.78,77.87,77.76,77.84,30395.0,67.3264,67.4043,67.3091,67.3783,30395.0
2021-04-13 13:25:00,77.83,77.84,77.8,77.83,14349.0,67.3697,67.3783,67.3437,67.3697,14349.0
2021-04-13 13:30:00,77.84,77.88,77.81,77.83,11271.0,67.3783,67.413,67.3524,67.3697,11271.0
2021-04-13 13:35:00,77.82,77.84,77.8,77.83,9614.0,67.361,67.3783,67.3437,67.3697,9614.0
2021-04-13 13:40:00,77.83,77.94,77.83,77.94,32939.0,67.3697,67.4649,67.3697,67.4649,32939.0
2021-04-13 13:45:00,77.95,77.97,77.93,77.93,12358.0,67.4736,67.4909,67.4562,67.4562,12358.0
2021-04-13 13:50:00,77.94,78.09,77.93,78.06,35495.0,67.4649,67.5947,67.4562,67.5688,35495.0
2021-04-13 13:55:00,78.06,78.13,78.05,78.11,9867.0,67.5688,67.6294,67.5601,67.6121,9867.0
2021-04-13 14:00:00,78.13,78.18,78.06,78.1,16779.0,67.6294,67.6726,67.5688,67.6034,16779.0
2021-04-13 14:05:00,78.11,78.11,77.95,77.98,35005.0,67.6121,67.6121,67.4736,67.4995,35005.0
2021-04-13 14:10:00,77.99,78.13,77.99,78.12,11148.0,67.5082,67.6294,67.5082,67.6207,11148.0
2021-04-13 14:15:00,78.12,78.17,78.01,78.02,41560.0,67.6207,67.664,67.5255,67.5342,41560.0
2021-04-13 14:20:00,78.02,78.1,78.0,78.09,9461.0,67.5342,67.6034,67.5168,67.5947,9461.0
2021-04-13 14:25:00,78.09,78.24,78.09,78.19,17944.0,67.5947,67.7246,67.5947,67.6813,17944.0
2021-04-13 14:30:00,78.19,78.2,78.15,78.16,8376.0,67.6813,67.69,67.6467,67.6553,8376.0
2021-04-13 14:35:00,78.16,78.16,78.07,78.09,13826.0,67.6553,67.6553,67.5774,67.5947,13826.0
2021-04-13 14:40:00,78.09,78.19,78.09,78.17,12612.0,67.5947,67.6813,67.5947,67.664,12612.0
2021-04-13 14:45:00,78.16,78.27,78.11,78.23,27509.0,67.6553,67.7506,67.6121,67.7159,27509.0
2021-04-13 14:50:00,78.23,78.28,78.23,78.27,20933.0,67.7159,67.7592,67.7159,67.7506,20933.0
2021-04-13 14:55:00,78.26,78.37,78.26,78.36,24788.0,67.7419,67.8371,67.7419,67.8285,24788.0
2021-04-13 15:00:00,78.37,78.45,78.36,78.43,25500.0,67.8371,67.9064,67.8285,67.889,25500.0
2021-04-13 15:05:00,78.44,78.53,78.42,78.53,17979.0,67.8977,67.9756,67.8804,67.9756,17979.0
2021-04-13 15:10:00,78.53,78.67,78.52,78.67,30081.0,67.9756,68.0968,67.967,68.0968,30081.0
2021-04-13 15:15:00,78.67,78.71,78.39,78.49,38683.0,68.0968,68.1314,67.8544,67.941,38683.0
2021-04-13 15:20:00,78.49,78.52,78.42,78.5,31473.0,67.941,67.967,67.8804,67.9496,31473.0
2021-04-13 15:25:00,78.49,78.5,78.33,78.46,44841.0,67.941,67.9496,67.8025,67.915,44841.0
2021-04-13 15:30:00,78.45,78.45,78.28,78.31,26062.0,67.9064,67.9064,67.7592,67.7852,26062.0
2021-04-13 15:35:00,78.32,78.44,78.31,78.4,44125.0,67.7938,67.8977,67.7852,67.8631,44125.0
2021-04-13 15:40:00,78.41,78.52,78.41,78.51,32142.0,67.8717,67.967,67.8717,67.9583,32142.0
2021-04-13 15:45:00,78.51,78.6,78.45,78.51,68377.0,67.9583,68.0362,67.9064,67.9583,68377.0
2021-04-13 15:50:00,78.51,78.51,78.4,78.44,79085.0,67.9583,67.9583,67.8631,67.8977,79085.0
2021-04-13 15:55:00,78.45,78.51,78.39,78.44,103764.0,67.9064,67.9583,67.8544,67.8977,103764.0
2021-04-14 09:30:00,78.39,78.92,78.34,78.89,69699.0,67.8544,68.3132,67.8111,68.2872,69699.0
2021-04-14 09:35:00,78.85,79.42,78.85,79.39,35568.0,68.2526,68.746,68.2526,68.72,35568.0
2021-04-14 09:40:00,79.39,79.45,79.27,79.34,38044.0,68.72,68.772,68.6162,68.6767,38044.0
2021-04-14 09:45:00,79.34,79.38,79.25,79.37,33947.0,68.6767,68.7114,68.5988,68.7027,33947.0
2021-04-14 09:50:00,79.36,79.5,79.3,79.4,38625.0,68.6941,68.8152,68.6421,68.7287,38625.0
2021-04-14 09:55:00,79.4,79.49,79.39,79.48,13911.0,68.7287,68.8066,68.72,68.7979,13911.0
2021-04-14 10:00:00,79.47,79.48,79.3,79.35,30940.0,68.7893,68.7979,68.6421,68.6854,30940.0
2021-04-14 10:05:00,79.36,79.63,79.3,79.63,36802.0,68.6941,68.9278,68.6421,68.9278,36802.0
2021-04-14 10:10:00,79.61,79.61,79.42,79.42,23072.0,68.9105,68.9105,68.746,68.746,23072.0
2021-04-14 10:15:00,79.4,79.43,79.32,79.43,22483.0,68.7287,68.7546,68.6594,68.7546,22483.0
2021-04-14 10:20:00,79.46,79.48,79.27,79.27,17723.0,68.7806,68.7979,68.6162,68.6162,17723.0
2021-04-14 10:25:00,79.27,79.27,79.14,79.16,29669.0,68.6162,68.6162,68.5036,68.5209,29669.0
2021-04-14 10:30:00,79.18,79.39,79.17,79.28,42466.0,68.5382,68.72,68.5296,68.6248,42466.0
2021-04-14 10:35:00,79.28,79.41,79.26,79.33,49160.0,68.6248,68.7373,68.6075,68.6681,49160.0
2021-04-14 10:40:00,79.32,79.32,79.12,79.14,33184.0,68.6594,68.6594,68.4863,68.5036,33184.0
2021-04-14 10:45:00,79.14,79.32,79.12,79.31,17845.0,68.5036,68.6594,68.4863,68.6508,17845.0
2021-04-14 10:50:00,79.3,79.32,79.18,79.18,18017.0,68.6421,68.6594,68.5382,68.5382,18017.0
2021-04-14 10:55:00,79.2,79.22,79.14,79.16,20088.0,68.5556,68.5729,68.5036,68.5209,20088.0
2021-04-14 11:00:00,79.16,79.23,79.05,79.06,29412.0,68.5209,68.5815,68.4257,68.4344,29412.0
2021-04-14 11:05:00,79.06,79.16,79.05,79.13,20310.0,68.4344,68.5209,68.4257,68.495,20310.0
2021-04-14 11:10:00,79.11,79.13,79.09,79.11,24665.0,68.4777,68.495,68.4603,68.4777,24665.0
2021-04-14 11:15:00,79.09,79.1,78.97,78.98,24602.0,68.4603,68.469,68.3565,68.3651,24602.0
2021-04-14 11:20:00,78.99,79.0,78.84,78.85,12343.0,68.3738,68.3824,68.2439,68.2526,12343.0
2021-04-14 11:25:00,78.85,78.98,78.82,78.92,16339.0,68.2526,68.3651,68.2266,68.3132,16339.0
2021-04-14 11:30:00,78.92,78.96,78.87,78.95,11756.0,68.3132,68.3478,68.2699,68.3392,11756.0
2021-04-14 11:35:00,78.94,79.01,78.93,78.95,16453.0,68.3305,68.3911,68.3218,68.3392,16453.0
2021-04-14 11:40:00,78.95,79.01,78.94,78.94,11441.0,68.3392,68.3911,68.3305,68.3305,11441.0
2021-04-14 11:45:00,78.93,78.94,78.87,78.9,10220.0,68.3218,68.3305,68.2699,68.2959,10220.0
2021-04-14 11:50:00,78.91,78.91,78.75,78.75,31714.0,68.3045,68.3045,68.166,68.166,31714.0
2021-04-14 11:55:00,78.72,78.75,78.7,78.74,10403.0,68.1401,68.166,68.1228,68.1574,10403.0
2021-04-14 12:00:00,78.74,78.77,78.72,78.74,13331.0,68.1574,68.1834,68.1401,68.1574,13331.0
2021-04-14 12:05:00,78.71,78.72,78.59,78.7,11472.0,68.1314,68.1401,68.0275,68.1228,11472.0
2021-04-14 12:10:00,78.69,78.69,78.54,78.61,16689.0,68.1141,68.1141,67.9843,68.0449,16689.0
2021-04-14 12:15:00,78.6,78.64,78.59,78.64,13434.0,68.0362,68.0708,68.0275,68.0708,13434.0
2021-04-14 12:20:00,78.64,78.66,78.6,78.64,23140.0,68.0708,68.0881,68.0362,68.0708,23140.0
2021-04-14 12:25:00,78.65,78.7,78.56,78.56,26047.0,68.0795,68.1228,68.0016,68.0016,26047.0
2021-04-14 12:30:00,78.58,78.61,78.56,78.56,6835.0,68.0189,68.0449,68.0016,68.0016,6835.0
2021-04-14 12:35:00,78.6,78.61,78.57,78.57,4750.0,68.0362,68.0449,68.0102,68.0102,4750.0
2021-04-14 12:40:00,78.59,78.65,78.58,78.64,11094.0,68.0275,68.0795,68.0189,68.0708,11094.0
2021-04-14 12:45:00,78.63,78.67,78.59,78.63,46505.0,68.0622,68.0968,68.0275,68.0622,46505.0
2021-04-14 12:50:00,78.63,78.75,78.63,78.7,11755.0,68.0622,68.166,68.0622,68.1228,11755.0
2021-04-14 12:55:00,78.7,78.7,78.6,78.6,7012.0,68.1228,68.1228,68.0362,68.0362,7012.0
2021-04-14 13:00:00,78.61,78.68,78.56,78.68,9014.0,68.0449,68.1054,68.0016,68.1054,9014.0
2021-04-14 13:05:00,78.66,78.71,78.66,78.69,7934.0,68.0881,68.1314,68.0881,68.1141,7934.0
2021-04-14 13:10:00,78.69,78.71,78.66,78.69,7026.0,68.1141,68.1314,68.0881,68.1141,7026.0
2021-04-14 13:15:00,78.7,78.7,78.65,78.67,10349.0,68.1228,68.1228,68.0795,68.0968,10349.0
2021-04-14 13:20:00,78.67,78.69,78.55,78.56,36320.0,68.0968,68.1141,67.9929,68.0016,36320.0
2021-04-14 13:25:00,78.56,78.57,78.46,78.47,39044.0,68.0016,68.0102,67.915,67.9237,39044.0
2021-04-14 13:30:00,78.47,78.56,78.45,78.54,11677.0,67.9237,68.0016,67.9064,67.9843,11677.0
2021-04-14 13:35:00,78.54,78.6,78.51,78.57,9042.0,67.9843,68.0362,67.9583,68.0102,9042.0
2021-04-14 13:40:00,78.57,78.58,78.5,78.55,8776.0,68.0102,68.0189,67.9496,67.9929,8776.0
2021-04-14 13:45:00,78.55,78.65,78.52,78.61,13606.0,67.9929,68.0795,67.967,68.0449,13606.0
2021-04-14 13:50:00,78.61,78.62,78.51,78.54,12997.0,68.0449,68.0535,67.9583,67.9843,12997.0
2021-04-14 13:55:00,78.55,78.57,78.28,78.3,10086.0,67.9929,68.0102,67.7592,67.7765,10086.0
2021-04-14 14:00:00,78.3,78.39,78.3,78.38,10323.0,67.7765,67.8544,67.7765,67.8458,10323.0
2021-04-14 14:05:00,78.37,78.37,78.19,78.2,12633.0,67.8371,67.8371,67.6813,67.69,12633.0
2021-04-14 14:10:00,78.21,78.33,78.18,78.33,8259.0,67.6986,67.8025,67.6726,67.8025,8259.0
2021-04-14 14:15:00,78.34,78.38,78.29,78.34,13750.0,67.8111,67.8458,67.7679,67.8111,13750.0
2021-04-14 14:20:00,78.33,78.35,78.28,78.33,10532.0,67.8025,67.8198,67.7592,67.8025,10532.0
2021-04-14 14:25:00,78.34,78.35,78.2,78.2,13451.0,67.8111,67.8198,67.69,67.69,13451.0
2021-04-14 14:30:00,78.2,78.23,78.07,78.09,30910.0,67.69,67.7159,67.5774,67.5947,30910.0
2021-04-14 14:35:00,78.1,78.15,78.07,78.09,25123.0,67.6034,67.6467,67.5774,67.5947,25123.0
2021-04-14 14:40:00,78.09,78.25,78.08,78.21,11773.0,67.5947,67.7332,67.5861,67.6986,11773.0
2021-04-14 14:45:00,78.2,78.21,78.15,78.17,23893.0,67.69,67.6986,67.6467,67.664,23893.0
2021-04-14 14:50:00,78.17,78.21,78.09,78.14,19841.0,67.664,67.6986,67.5947,67.638,19841.0
2021-04-14 14:55:00,78.13,78.18,78.03,78.05,25809.0,67.6294,67.6726,67.5428,67.5601,25809.0
2021-04-14 15:00:00,78.06,78.17,77.98,78.17,26557.0,67.5688,67.664,67.4995,67.664,26557.0
2021-04-14 15:05:00,78.17,78.18,78.06,78.08,22802.0,67.664,67.6726,67.5688,67.5861,22802.0
2021-04-14 15:10:00,78.08,78.19,78.05,78.17,27623.0,67.5861,67.6813,67.5601,67.664,27623.0
2021-04-14 15:15:00,78.19,78.3,78.17,78.28,23790.0,67.6813,67.7765,67.664,67.7592,23790.0
2021-04-14 15:20:00,78.28,78.29,78.19,78.27,16529.0,67.7592,67.7679,67.6813,67.7506,16529.0
2021-04-14 15:25:00,78.27,78.32,78.23,78.29,20305.0,67.7506,67.7938,67.7159,67.7679,20305.0
2021-04-14 15:30:00,78.29,78.36,78.28,78.34,30519.0,67.7679,67.8285,67.7592,67.8111,30519.0
2021-04-14 15:35:00,78.35,78.35,78.21,78.25,49418.0,67.8198,67.8198,67.6986,67.7332,49418.0
2021-04-14 15:40:00,78.24,78.28,78.19,78.28,38371.0,67.7246,67.7592,67.6813,67.7592,38371.0
2021-04-14 15:45:00,78.28,78.28,78.15,78.16,59465.0,67.7592,67.7592,67.6467,67.6553,59465.0
2021-04-14 15:50:00,78.15,78.24,78.12,78.14,108017.0,67.6467,67.7246,67.6207,67.638,108017.0
2021-04-14 15:55:00,78.13,78.13,77.98,78.0,287902.0,67.6294,67.6294,67.4995,67.5168,287902.0
2021-04-15 09:30:00,78.95,79.13,78.36,78.83,111221.0,68.3392,68.495,67.8285,68.2353,111221.0
2021-04-15 09:35:00,78.84,79.11,78.76,79.02,51416.0,68.2439,68.4777,68.1747,68.3998,51416.0
2021-04-15 09:40:00,79.03,79.1,78.96,79.0,138566.0,68.4084,68.469,68.3478,68.3824,138566.0
2021-04-15 09:45:00,79.01,79.19,79.01,79.11,83878.0,68.3911,68.5469,68.3911,68.4777,83878.0
2021-04-15 09:50:00,79.11,79.19,79.0,79.13,69211.0,68.4777,68.5469,68.3824,68.495,69211.0
2021-04-15 09:55:00,79.12,79.13,78.91,79.01,51242.0,68.4863,68.495,68.3045,68.3911,51242.0
2021-04-15 10:00:00,79.02,79.12,78.94,79.0,51130.0,68.3998,68.4863,68.3305,68.3824,51130.0
2021-04-15 10:05:00,79.01,79.12,78.93,79.04,25587.0,68.3911,68.4863,68.3218,68.4171,25587.0
2021-04-15 10:10:00,79.06,79.1,78.92,79.05,32236.0,68.4344,68.469,68.3132,68.4257,32236.0
2021-04-15 10:15:00,79.05,79.1,78.97,79.1,33770.0,68.4257,68.469,68.3565,68.469,33770.0
2021-04-15 10:20:00,79.12,79.12,79.06,79.11,28237.0,68.4863,68.4863,68.4344,68.4777,28237.0
2021-04-15 10:25:00,79.11,79.26,79.1,79.21,27370.0,68.4777,68.6075,68.469,68.5642,27370.0
2021-04-15 10:30:00,79.22,79.3,79.19,79.21,25136.0,68.5729,68.6421,68.5469,68.5642,25136.0
2021-04-15 10:35:00,79.21,79.4,79.21,79.35,16069.0,68.5642,68.7287,68.5642,68.6854,16069.0
2021-04-15 10:40:00,79.35,79.49,79.35,79.45,33163.0,68.6854,68.8066,68.6854,68.772,33163.0
2021-04-15 10:45:00,79.44,79.59,79.44,79.56,71436.0,68.7633,68.8931,68.7633,68.8672,71436.0
2021-04-15 10:50:00,79.57,79.77,79.56,79.73,84379.0,68.8758,69.049,68.8672,69.0143,84379.0
2021-04-15 10:55:00,79.73,79.73,79.61,79.61,42429.0,69.0143,69.0143,68.9105,68.9105,42429.0
2021-04-15 11:00:00,79.61,79.68,79.58,79.61,41878.0,68.9105,68.9711,68.8845,68.9105,41878.0
2021-04-15 11:05:00,79.62,79.7,79.58,79.66,35648.0,68.9191,68.9884,68.8845,68.9537,35648.0
2021-04-15 11:10:00,79.64,79.66,79.56,79.59,34482.0,68.9364,68.9537,68.8672,68.8931,34482.0
2021-04-15 11:15:00,79.59,79.6,79.48,79.48,33854.0,68.8931,68.9018,68.7979,68.7979,33854.0
2021-04-15 11:20:00,79.48,79.54,79.46,79.54,16391.0,68.7979,68.8499,68.7806,68.8499,16391.0
2021-04-15 11:25:00,79.53,79.65,79.52,79.64,79003.0,68.8412,68.9451,68.8326,68.9364,79003.0
2021-04-15 11:30:00,79.64,79.64,79.53,79.57,43336.0,68.9364,68.9364,68.8412,68.8758,43336.0
2021-04-15 11:35:00,79.57,79.79,79.57,79.77,92612.0,68.8758,69.0663,68.8758,69.049,92612.0
2021-04-15 11:40:00,79.76,79.85,79.72,79.78,41589.0,69.0403,69.1182,69.0057,69.0576,41589.0
2021-04-15 11:45:00,79.79,79.86,79.78,79.85,24684.0,69.0663,69.1269,69.0576,69.1182,24684.0
2021-04-15 11:50:00,79.87,79.88,79.8,79.87,43471.0,69.1355,69.1442,69.0749,69.1355,43471.0
2021-04-15 11:55:00,79.87,79.91,79.85,79.91,31953.0,69.1355,69.1701,69.1182,69.1701,31953.0
2021-04-15 12:00:00,79.91,79.95,79.9,79.94,29088.0,69.1701,69.2048,69.1615,69.1961,29088.0
2021-04-15 12:05:00,79.93,79.96,79.92,79.93,20337.0,69.1875,69.2134,69.1788,69.1875,20337.0
2021-04-15 12:10:00,79.92,80.0,79.91,79.98,38431.0,69.1788,69.248,69.1701,69.2307,38431.0
2021-04-15 12:15:00,79.98,80.21,79.98,80.13,357150.0,69.2307,69.4298,69.2307,69.3606,357150.0
2021-04-15 12:20:00,80.13,80.15,79.99,80.0,48638.0,69.3606,69.3779,69.2394,69.248,48638.0
2021-04-15 12:25:00,80.02,80.03,79.9,79.96,31767.0,69.2654,69.274,69.1615,69.2134,31767.0
2021-04-15 12:30:00,79.95,79.99,79.88,79.91,22801.0,69.2048,69.2394,69.1442,69.1701,22801.0
2021-04-15 12:35:00,79.91,79.91,79.82,79.84,21190.0,69.1701,69.1701,69.0922,69.1095,21190.0
2021-04-15 12:40:00,79.84,79.91,79.84,79.9,18336.0,69.1095,69.1701,69.1095,69.1615,18336.0
2021-04-15 12:45:00,79.89,79.94,79.85,79.93,20613.0,69.1528,69.1961,69.1182,69.1875,20613.0
2021-04-15 12:50:00,79.94,79.98,79.93,79.97,16140.0,69.1961,69.2307,69.1875,69.2221,16140.0
2021-04-15 12:55:00,79.96,80.0,79.95,80.0,19229.0,69.2134,69.248,69.2048,69.248,19229.0
2021-04-15 13:00:00,80.0,80.02,79.91,79.92,23690.0,69.248,69.2654,69.1701,69.1788,23690.0
2021-04-15 13:05:00,79.9,79.91,79.83,79.84,33608.0,69.1615,69.1701,69.1009,69.1095,33608.0
2021-04-15 13:10:00,79.84,79.93,79.83,79.85,28693.0,69.1095,69.1875,69.1009,69.1182,28693.0
2021-04-15 13:15:00,79.85,79.93,79.83,79.92,14179.0,69.1182,69.1875,69.1009,69.1788,14179.0
2021-04-15 13:20:00,79.92,80.01,79.92,79.94,23160.0,69.1788,69.2567,69.1788,69.1961,23160.0
2021-04-15 13:25:00,79.93,79.95,79.83,79.86,17041.0,69.1875,69.2048,69.1009,69.1269,17041.0
2021-04-15 13:30:00,79.86,79.98,79.85,79.98,16538.0,69.1269,69.2307,69.1182,69.2307,16538.0
2021-04-15 13:35:00,79.98,80.0,79.94,79.97,21982.0,69.2307,69.248,69.1961,69.2221,21982.0
2021-04-15 13:40:00,79.97,80.0,79.91,79.98,23483.0,69.2221,69.248,69.1701,69.2307,23483.0
2021-04-15 13:45:00,79.96,79.97,79.74,79.77,31557.0,69.2134,69.2221,69.023,69.049,31557.0
2021-04-15 13:50:00,79.78,79.78,79.69,79.77,30005.0,69.0576,69.0576,68.9797,69.049,30005.0
2021-04-15 13:55:00,79.77,79.82,79.68,79.73,14614.0,69.049,69.0922,68.9711,69.0143,14614.0
2021-04-15 14:00:00,79.73,79.84,79.73,79.84,15452.0,69.0143,69.1095,69.0143,69.1095,15452.0
2021-04-15 14:05:00,79.83,79.84,79.75,79.79,15447.0,69.1009,69.1095,69.0316,69.0663,15447.0
2021-04-15 14:10:00,79.79,79.82,79.75,79.76,11434.0,69.0663,69.0922,69.0316,69.0403,11434.0
2021-04-15 14:15:00,79.76,79.89,79.76,79.85,14165.0,69.0403,69.1528,69.0403,69.1182,14165.0
2021-04-15 14:20:00,79.88,79.89,79.82,79.83,14115.0,69.1442,69.1528,69.0922,69.1009,14115.0
2021-04-15 14:25:00,79.82,79.85,79.79,79.79,20211.0,69.0922,69.1182,69.0663,69.0663,20211.0
2021-04-15 14:30:00,79.79,79.92,79.75,79.9,175226.0,69.0663,69.1788,69.0316,69.1615,175226.0
2021-04-15 14:35:00,79.91,80.0,79.89,79.98,19010.0,69.1701,69.248,69.1528,69.2307,19010.0
2021-04-15 14:40:00,79.99,80.05,79.96,79.99,15523.0,69.2394,69.2913,69.2134,69.2394,15523.0
2021-04-15 14:45:00,80.0,80.17,79.98,80.1,46879.0,69.248,69.3952,69.2307,69.3346,46879.0
2021-04-15 14:50:00,80.11,80.21,80.06,80.09,31044.0,69.3433,69.4298,69.3,69.3259,31044.0
2021-04-15 14:55:00,80.08,80.08,79.98,80.01,21186.0,69.3173,69.3173,69.2307,69.2567,21186.0
2021-04-15 15:00:00,80.01,80.04,79.99,80.01,12915.0,69.2567,69.2827,69.2394,69.2567,12915.0
2021-04-15 15:05:00,80.01,80.01,79.86,79.88,19895.0,69.2567,69.2567,69.1269,69.1442,19895.0
2021-04-15 15:10:00,79.87,79.87,79.74,79.78,31252.0,69.1355,69.1355,69.023,69.0576,31252.0
2021-04-15 15:15:00,79.8,79.82,79.74,79.8,32667.0,69.0749,69.0922,69.023,69.0749,32667.0
2021-04-15 15:20:00,79.8,79.85,79.74,79.77,22811.0,69.0749,69.1182,69.023,69.049,22811.0
2021-04-15 15:25:00,79.77,79.8,79.77,79.78,14537.0,69.049,69.0749,69.049,69.0576,14537.0
2021-04-15 15:30:00,79.78,79.81,79.64,79.67,61116.0,69.0576,69.0836,68.9364,68.9624,61116.0
2021-04-15 15:35:00,79.67,79.7,79.6,79.69,29943.0,68.9624,68.9884,68.9018,68.9797,29943.0
2021-04-15 15:40:00,79.69,79.73,79.68,79.69,56795.0,68.9797,69.0143,68.9711,68.9797,56795.0
2021-04-15 15:45:00,79.69,79.77,79.63,79.63,55676.0,68.9797,69.049,68.9278,68.9278,55676.0
2021-04-15 15:50:00,79.64,79.74,79.63,79.69,100958.0,68.9364,69.023,68.9278,68.9797,100958.0
2021-04-15 15:55:00,79.7,79.7,79.57,79.64,154716.0,68.9884,68.9884,68.8758,68.9364,154716.0
2021-04-16 09:30:00,79.34,79.72,79.08,79.33,72925.0,68.6767,69.0057,68.4517,68.6681,72925.0
2021-04-16 09:35:00,79.25,79.4,79.1,79.33,32866.0,68.5988,68.7287,68.469,68.6681,32866.0
2021-04-16 09:40:00,79.35,79.44,79.09,79.13,22450.0,68.6854,68.7633,68.4603,68.495,22450.0
2021-04-16 09:45:00,79.15,79.48,79.05,79.41,35796.0,68.5123,68.7979,68.4257,68.7373,35796.0
2021-04-16 09:50:00,79.4,79.44,79.1,79.1,28219.0,68.7287,68.7633,68.469,68.469,28219.0
2021-04-16 09:55:00,79.1,79.17,78.99,79.05,43101.0,68.469,68.5296,68.3738,68.4257,43101.0
2021-04-16 10:00:00,79.05,79.13,78.9,78.9,48574.0,68.4257,68.495,68.2959,68.2959,48574.0
2021-04-16 10:05:00,78.91,79.02,78.8,78.95,48699.0,68.3045,68.3998,68.2093,68.3392,48699.0
2021-04-16 10:10:00,78.95,78.95,78.86,78.94,20298.0,68.3392,68.3392,68.2613,68.3305,20298.0
2021-04-16 10:15:00,78.95,79.0,78.88,78.98,32279.0,68.3392,68.3824,68.2786,68.3651,32279.0
2021-04-16 10:20:00,78.99,79.19,78.99,79.05,30439.0,68.3738,68.5469,68.3738,68.4257,30439.0
2021-04-16 10:25:00,79.05,79.08,78.93,78.93,35384.0,68.4257,68.4517,68.3218,68.3218,35384.0
2021-04-16 10:30:00,78.91,78.93,78.79,78.89,38358.0,68.3045,68.3218,68.2007,68.2872,38358.0
2021-04-16 10:35:00,78.89,78.91,78.79,78.89,32322.0,68.2872,68.3045,68.2007,68.2872,32322.0
2021-04-16 10:40:00,78.89,79.14,78.88,79.06,19600.0,68.2872,68.5036,68.2786,68.4344,19600.0
2021-04-16 10:45:00,79.04,79.17,79.03,79.13,16967.0,68.4171,68.5296,68.4084,68.495,16967.0
2021-04-16 10:50:00,79.13,79.23,79.1,79.14,122386.0,68.495,68.5815,68.469,68.5036,122386.0
2021-04-16 10:55:00,79.15,79.25,79.14,79.23,14350.0,68.5123,68.5988,68.5036,68.5815,14350.0
2021-04-16 11:00:00,79.24,79.3,79.21,79.3,11881.0,68.5902,68.6421,68.5642,68.6421,11881.0
2021-04-16 11:05:00,79.33,79.37,79.26,79.36,30067.0,68.6681,68.7027,68.6075,68.6941,30067.0
2021-04-16 11:10:00,79.35,79.35,79.22,79.27,31954.0,68.6854,68.6854,68.5729,68.6162,31954.0
2021-04-16 11:15:00,79.28,79.3,79.21,79.21,16084.0,68.6248,68.6421,68.5642,68.5642,16084.0
2021-04-16 11:20:00,79.22,79.27,79.19,79.19,20047.0,68.5729,68.6162,68.5469,68.5469,20047.0
2021-04-16 11:25:00,79.19,79.22,79.16,79.19,10935.0,68.5469,68.5729,68.5209,68.5469,10935.0
2021-04-16 11:30:00,79.18,79.2,79.14,79.2,13222.0,68.5382,68.5556,68.5036,68.5556,13222.0
2021-04-16 11:35:00,79.19,79.31,79.19,79.31,17961.0,68.5469,68.6508,68.5469,68.6508,17961.0
2021-04-16 11:40:00,79.3,79.31,79.17,79.25,18120.0,68.6421,68.6508,68.5296,68.5988,18120.0
2021-04-16 11:45:00,79.26,79.27,79.13,79.17,12102.0,68.6075,68.6162,68.495,68.5296,12102.0
2021-04-16 11:50:00,79.18,79.19,79.1,79.13,14424.0,68.5382,68.5469,68.469,68.495,14424.0
2021-04-16 11:55:00,79.14,79.16,79.1,79.16,8829.0,68.5036,68.5209,68.469,68.5209,8829.0
2021-04-16 12:00:00,79.15,79.18,79.14,79.17,12913.0,68.5123,68.5382,68.5036,68.5296,12913.0
2021-04-16 12:05:00,79.17,79.32,79.16,79.26,10840.0,68.5296,68.6594,68.5209,68.6075,10840.0
2021-04-16 12:10:00,79.25,79.25,79.16,79.21,32631.0,68.5988,68.5988,68.5209,68.5642,32631.0
2021-04-16 12:15:00,79.22,79.44,79.22,79.37,44818.0,68.5729,68.7633,68.5729,68.7027,44818.0
2021-04-16 12:20:00,79.38,79.4,79.34,79.36,11563.0,68.7114,68.7287,68.6767,68.6941,11563.0
2021-04-16 12:25:00,79.35,79.36,79.27,79.29,12326.0,68.6854,68.6941,68.6162,68.6335,12326.0
2021-04-16 12:30:00,79.26,79.3,79.22,79.28,15335.0,68.6075,68.6421,68.5729,68.6248,15335.0
2021-04-16 12:35:00,79.29,79.29,79.23,79.23,11739.0,68.6335,68.6335,68.5815,68.5815,11739.0
2021-04-16 12:40:00,79.23,79.23,79.12,79.13,7956.0,68.5815,68.5815,68.4863,68.495,7956.0
2021-04-16 12:45:00,79.13,79.19,79.13,79.16,6540.0,68.495,68.5469,68.495,68.5209,6540.0
2021-04-16 12:50:00,79.16,79.16,79.09,79.11,9611.0,68.5209,68.5209,68.4603,68.4777,9611.0
2021-04-16 12:55:00,79.1,79.11,79.05,79.09,5950.0,68.469,68.4777,68.4257,68.4603,5950.0
2021-04-16 13:00:00,79.08,79.14,79.08,79.12,17842.0,68.4517,68.5036,68.4517,68.4863,17842.0
2021-04-16 13:05:00,79.12,79.25,79.12,79.17,32114.0,68.4863,68.5988,68.4863,68.5296,32114.0
2021-04-16 13:10:00,79.17,79.18,79.07,79.08,7640.0,68.5296,68.5382,68.443,68.4517,7640.0
2021-04-16 13:15:00,79.08,79.23,79.07,79.2,20819.0,68.4517,68.5815,68.443,68.5556,20819.0
2021-04-16 13:20:00,79.2,79.23,79.17,79.21,14720.0,68.5556,68.5815,68.5296,68.5642,14720.0
2021-04-16 13:25:00,79.22,79.25,79.21,79.21,13444.0,68.5729,68.5988,68.5642,68.5642,13444.0
2021-04-16 13:30:00,79.24,79.24,79.18,79.2,12865.0,68.5902,68.5902,68.5382,68.5556,12865.0
2021-04-16 13:35:00,79.2,79.25,79.18,79.25,11791.0,68.5556,68.5988,68.5382,68.5988,11791.0
2021-04-16 13:40:00,79.25,79.26,79.22,79.26,13495.0,68.5988,68.6075,68.5729,68.6075,13495.0
2021-04-16 13:45:00,79.26,79.28,79.22,79.27,12703.0,68.6075,68.6248,68.5729,68.6162,12703.0
2021-04-16 13:50:00,79.27,79.28,79.25,79.26,6894.0,68.6162,68.6248,68.5988,68.6075,6894.0
2021-04-16 13:55:00,79.27,79.35,79.25,79.31,11168.0,68.6162,68.6854,68.5988,68.6508,11168.0
2021-04-16 14:00:00,79.31,79.46,79.29,79.43,10282.0,68.6508,68.7806,68.6335,68.7546,10282.0
2021-04-16 14:05:00,79.43,79.46,79.4,79.44,6725.0,68.7546,68.7806,68.7287,68.7633,6725.0
2021-04-16 14:10:00,79.44,79.57,79.43,79.55,18761.0,68.7633,68.8758,68.7546,68.8585,18761.0
2021-04-16 14:15:00,79.56,79.58,79.42,79.42,21803.0,68.8672,68.8845,68.746,68.746,21803.0
2021-04-16 14:20:00,79.42,79.47,79.41,79.47,8307.0,68.746,68.7893,68.7373,68.7893,8307.0
2021-04-16 14:25:00,79.48,79.51,79.46,79.46,12692.0,68.7979,68.8239,68.7806,68.7806,12692.0
2021-04-16 14:30:00,79.47,79.47,79.37,79.37,21419.0,68.7893,68.7893,68.7027,68.7027,21419.0
2021-04-16 14:35:00,79.37,79.42,79.33,79.39,14939.0,68.7027,68.746,68.6681,68.72,14939.0
2021-04-16 14:40:00,79.39,79.39,79.34,79.36,7319.0,68.72,68.72,68.6767,68.6941,7319.0
2021-04-16 14:45:00,79.36,79.37,79.31,79.33,20443.0,68.6941,68.7027,68.6508,68.6681,20443.0
2021-04-16 14:50:00,79.34,79.42,79.33,79.4,14569.0,68.6767,68.746,68.6681,68.7287,14569.0
2021-04-16 14:55:00,79.41,79.41,79.37,79.41,12525.0,68.7373,68.7373,68.7027,68.7373,12525.0
2021-04-16 15:00:00,79.41,79.41,79.33,79.39,37463.0,68.7373,68.7373,68.6681,68.72,37463.0
2021-04-16 15:05:00,79.4,79.42,79.29,79.34,29570.0,68.7287,68.746,68.6335,68.6767,29570.0
2021-04-16 15:10:00,79.34,79.36,79.3,79.34,24210.0,68.6767,68.6941,68.6421,68.6767,24210.0
2021-04-16 15:15:00,79.34,79.37,79.32,79.32,14826.0,68.6767,68.7027,68.6594,68.6594,14826.0
2021-04-16 15:20:00,79.32,79.33,79.28,79.31,18829.0,68.6594,68.6681,68.6248,68.6508,18829.0
2021-04-16 15:25:00,79.3,79.37,79.28,79.3,41603.0,68.6421,68.7027,68.6248,68.6421,41603.0
2021-04-16 15:30:00,79.31,79.31,79.27,79.29,55757.0,68.6508,68.6508,68.6162,68.6335,55757.0
2021-04-16 15:35:00,79.29,79.37,79.27,79.32,44310.0,68.6335,68.7027,68.6162,68.6594,44310.0
2021-04-16 15:40:00,79.34,79.37,79.31,79.36,20887.0,68.6767,68.7027,68.6508,68.6941,20887.0
2021-04-16 15:45:00,79.36,79.36,79.31,79.32,50872.0,68.6941,68.6941,68.6508,68.6594,50872.0
2021-04-16 15:50:00,79.33,79.37,79.26,79.29,90192.0,68.6681,68.7027,68.6075,68.6335,90192.0
2021-04-16 15:55:00,79.29,79.32,79.2,79.28,137233.0,68.6335,68.6594,68.5556,68.6248,137233.0
2021-04-19 09:30:00,79.33,79.5,79.26,79.38,39779.0,68.6681,68.8152,68.6075,68.7114,39779.0
2021-04-19 09:35:00,79.34,79.4,79.28,79.31,12017.0,68.6767,68.7287,68.6248,68.6508,12017.0
2021-04-19 09:40:00,79.34,79.44,79.29,79.35,13639.0,68.6767,68.7633,68.6335,68.6854,13639.0
2021-04-19 09:45:00,79.35,79.39,79.27,79.38,25130.0,68.6854,68.72,68.6162,68.7114,25130.0
2021-04-19 09:50:00,79.37,79.43,79.26,79.26,19442.0,68.7027,68.7546,68.6075,68.6075,19442.0
2021-04-19 09:55:00,79.27,79.27,79.11,79.25,24155.0,68.6162,68.6162,68.4777,68.5988,24155.0
2021-04-19 10:00:00,79.25,79.25,79.09,79.1,21966.0,68.5988,68.5988,68.4603,68.469,21966.0
2021-04-19 10:05:00,79.09,79.15,79.01,79.13,13531.0,68.4603,68.5123,68.3911,68.495,13531.0
2021-04-19 10:10:00,79.12,79.3,79.11,79.29,20677.0,68.4863,68.6421,68.4777,68.6335,20677.0
2021-04-19 10:15:00,79.3,79.37,79.29,79.35,30086.0,68.6421,68.7027,68.6335,68.6854,30086.0
2021-04-19 10:20:00,79.36,79.37,79.21,79.22,15114.0,68.6941,68.7027,68.5642,68.5729,15114.0
2021-04-19 10:25:00,79.21,79.29,79.21,79.27,28595.0,68.5642,68.6335,68.5642,68.6162,28595.0
2021-04-19 10:30:00,79.26,79.26,79.18,79.23,10367.0,68.6075,68.6075,68.5382,68.5815,10367.0
2021-04-19 10:35:00,79.23,79.28,79.2,79.21,18682.0,68.5815,68.6248,68.5556,68.5642,18682.0
2021-04-19 10:40:00,79.21,79.23,79.11,79.12,17415.0,68.5642,68.5815,68.4777,68.4863,17415.0
2021-04-19 10:45:00,79.12,79.12,78.95,79.01,17012.0,68.4863,68.4863,68.3392,68.3911,17012.0
2021-04-19 10:50:00,79.01,79.17,78.98,79.16,8998.0,68.3911,68.5296,68.3651,68.5209,8998.0
2021-04-19 10:55:00,79.18,79.23,79.16,79.22,17560.0,68.5382,68.5815,68.5209,68.5729,17560.0
2021-04-19 11:00:00,79.22,79.22,79.12,79.12,10524.0,68.5729,68.5729,68.4863,68.4863,10524.0
2021-04-19 11:05:00,79.14,79.14,79.09,79.11,16392.0,68.5036,68.5036,68.4603,68.4777,16392.0
2021-04-19 11:10:00,79.11,79.16,79.1,79.14,21548.0,68.4777,68.5209,68.469,68.5036,21548.0
2021-04-19 11:15:00,79.14,79.28,79.14,79.26,22151.0,68.5036,68.6248,68.5036,68.6075,22151.0
2021-04-19 11:20:00,79.26,79.29,79.16,79.18,12194.0,68.6075,68.6335,68.5209,68.5382,12194.0
2021-04-19 11:25:00,79.17,79.3,79.16,79.27,18131.0,68.5296,68.6421,68.5209,68.6162,18131.0
2021-04-19 11:30:00,79.29,79.36,79.24,79.29,19952.0,68.6335,68.6941,68.5902,68.6335,19952.0
2021-04-19 11:35:00,79.31,79.32,79.23,79.28,9048.0,68.6508,68.6594,68.5815,68.6248,9048.0
2021-04-19 11:40:00,79.29,79.29,79.21,79.23,20219.0,68.6335,68.6335,68.5642,68.5815,20219.0
2021-04-19 11:45:00,79.23,79.33,79.19,79.31,18457.0,68.5815,68.6681,68.5469,68.6508,18457.0
2021-04-19 11:50:00,79.31,79.43,79.3,79.4,11866.0,68.6508,68.7546,68.6421,68.7287,11866.0
2021-04-19 11:55:00,79.4,79.46,79.37,79.4,26395.0,68.7287,68.7806,68.7027,68.7287,26395.0
2021-04-19 12:00:00,79.4,79.42,79.29,79.3,16018.0,68.7287,68.746,68.6335,68.6421,16018.0
2021-04-19 12:05:00,79.29,79.4,79.26,79.37,23458.0,68.6335,68.7287,68.6075,68.7027,23458.0
2021-04-19 12:10:00,79.37,79.52,79.36,79.47,25684.0,68.7027,68.8326,68.6941,68.7893,25684.0
2021-04-19 12:15:00,79.47,79.64,79.47,79.56,18048.0,68.7893,68.9364,68.7893,68.8672,18048.0
2021-04-19 12:20:00,79.55,79.59,79.53,79.56,10962.0,68.8585,68.8931,68.8412,68.8672,10962.0
2021-04-19 12:25:00,79.56,79.57,79.4,79.45,20277.0,68.8672,68.8758,68.7287,68.772,20277.0
2021-04-19 12:30:00,79.45,79.45,79.39,79.41,10758.0,68.772,68.772,68.72,68.7373,10758.0
2021-04-19 12:35:00,79.41,79.44,79.35,79.35,11648.0,68.7373,68.7633,68.6854,68.6854,11648.0
2021-04-19 12:40:00,79.34,79.38,79.29,79.35,13841.0,68.6767,68.7114,68.6335,68.6854,13841.0
2021-04-19 12:45:00,79.36,79.38,79.31,79.32,9810.0,68.6941,68.7114,68.6508,68.6594,9810.0
2021-04-19 12:50:00,79.32,79.35,79.29,79.33,11320.0,68.6594,68.6854,68.6335,68.6681,11320.0
2021-04-19 12:55:00,79.34,79.41,79.31,79.38,13647.0,68.6767,68.7373,68.6508,68.7114,13647.0
2021-04-19 13:00:00,79.36,79.41,79.33,79.41,12891.0,68.6941,68.7373,68.6681,68.7373,12891.0
2021-04-19 13:05:00,79.42,79.44,79.35,79.37,36185.0,68.746,68.7633,68.6854,68.7027,36185.0
2021-04-19 13:10:00,79.39,79.45,79.36,79.42,34891.0,68.72,68.772,68.6941,68.746,34891.0
2021-04-19 13:15:00,79.43,79.51,79.4,79.5,34170.0,68.7546,68.8239,68.7287,68.8152,34170.0
2021-04-19 13:20:00,79.5,79.5,79.45,79.49,13546.0,68.8152,68.8152,68.772,68.8066,13546.0
2021-04-19 13:25:00,79.49,79.49,79.4,79.44,19108.0,68.8066,68.8066,68.7287,68.7633,19108.0
2021-04-19 13:30:00,79.45,79.45,79.4,79.42,14758.0,68.772,68.772,68.7287,68.746,14758.0
2021-04-19 13:35:00,79.41,79.52,79.39,79.48,46097.0,68.7373,68.8326,68.72,68.7979,46097.0
2021-04-19 13:40:00,79.48,79.49,79.42,79.47,15758.0,68.7979,68.8066,68.746,68.7893,15758.0
2021-04-19 13:45:00,79.47,79.49,79.42,79.49,13858.0,68.7893,68.8066,68.746,68.8066,13858.0
2021-04-19 13:50:00,79.49,79.5,79.35,79.38,14243.0,68.8066,68.8152,68.6854,68.7114,14243.0
2021-04-19 13:55:00,79.38,79.38,79.29,79.34,13070.0,68.7114,68.7114,68.6335,68.6767,13070.0
2021-04-19 14:00:00,79.33,79.35,79.27,79.29,16968.0,68.6681,68.6854,68.6162,68.6335,16968.0
2021-04-19 14:05:00,79.29,79.35,79.23,79.24,11470.0,68.6335,68.6854,68.5815,68.5902,11470.0
2021-04-19 14:10:00,79.26,79.39,79.26,79.39,20163.0,68.6075,68.72,68.6075,68.72,20163.0
2021-04-19 14:15:00,79.4,79.44,79.36,79.44,23826.0,68.7287,68.7633,68.6941,68.7633,23826.0
2021-04-19 14:20:00,79.43,79.49,79.4,79.47,31910.0,68.7546,68.8066,68.7287,68.7893,31910.0
2021-04-19 14:25:00,79.46,79.47,79.41,79.44,14875.0,68.7806,68.7893,68.7373,68.7633,14875.0
2021-04-19 14:30:00,79.44,79.44,79.4,79.41,12978.0,68.7633,68.7633,68.7287,68.7373,12978.0
2021-04-19 14:35:00,79.42,79.43,79.3,79.37,19904.0,68.746,68.7546,68.6421,68.7027,19904.0
2021-04-19 14:40:00,79.37,79.46,79.34,79.4,9905.0,68.7027,68.7806,68.6767,68.7287,9905.0
2021-04-19 14:45:00,79.4,79.49,79.39,79.47,12188.0,68.7287,68.8066,68.72,68.7893,12188.0
2021-04-19 14:50:00,79.48,79.59,79.48,79.57,23657.0,68.7979,68.8931,68.7979,68.8758,23657.0
2021-04-19 14:55:00,79.58,79.62,79.51,79.51,18177.0,68.8845,68.9191,68.8239,68.8239,18177.0
2021-04-19 15:00:00,79.52,79.66,79.52,79.63,43580.0,68.8326,68.9537,68.8326,68.9278,43580.0
2021-04-19 15:05:00,79.64,79.64,79.57,79.61,21279.0,68.9364,68.9364,68.8758,68.9105,21279.0
2021-04-19 15:10:00,79.61,79.66,79.52,79.52,26603.0,68.9105,68.9537,68.8326,68.8326,26603.0
2021-04-19 15:15:00,79.54,79.6,79.51,79.53,26115.0,68.8499,68.9018,68.8239,68.8412,26115.0
2021-04-19 15:20:00,79.54,79.54,79.43,79.46,20186.0,68.8499,68.8499,68.7546,68.7806,20186.0
2021-04-19 15:25:00,79.46,79.48,79.41,79.45,54814.0,68.7806,68.7979,68.7373,68.772,54814.0
2021-04-19 15:30:00,79.45,79.48,79.42,79.45,48957.0,68.772,68.7979,68.746,68.772,48957.0
2021-04-19 15:35:00,79.45,79.46,79.41,79.42,21786.0,68.772,68.7806,68.7373,68.746,21786.0
2021-04-19 15:40:00,79.41,79.44,79.39,79.39,31724.0,68.7373,68.7633,68.72,68.72,31724.0
2021-04-19 15:45:00,79.39,79.41,79.32,79.34,38428.0,68.72,68.7373,68.6594,68.6767,38428.0
2021-04-19 15:50:00,79.32,79.35,79.25,79.27,43581.0,68.6594,68.6854,68.5988,68.6162,43581.0
2021-04-19 15:55:00,79.28,79.37,79.26,79.34,154056.0,68.6248,68.7027,68.6075,68.6767,154056.0
2021-04-20 09:30:00,79.19,79.6,79.19,79.51,57424.0,68.5469,68.9018,68.5469,68.8239,57424.0
2021-04-20 09:35:00,79.53,79.58,79.28,79.35,18281.0,68.8412,68.8845,68.6248,68.6854,18281.0
2021-04-20 09:40:00,79.28,79.56,79.27,79.53,15348.0,68.6248,68.8672,68.6162,68.8412,15348.0
2021-04-20 09:45:00,79.53,79.56,79.5,79.52,34230.0,68.8412,68.8672,68.8152,68.8326,34230.0
2021-04-20 09:50:00,79.52,79.75,79.4,79.44,63404.0,68.8326,69.0316,68.7287,68.7633,63404.0
2021-04-20 09:55:00,79.45,79.54,79.4,79.45,24084.0,68.772,68.8499,68.7287,68.772,24084.0
2021-04-20 10:00:00,79.47,79.53,79.29,79.34,44345.0,68.7893,68.8412,68.6335,68.6767,44345.0
2021-04-20 10:05:00,79.35,79.54,79.34,79.49,44779.0,68.6854,68.8499,68.6767,68.8066,44779.0
2021-04-20 10:10:00,79.48,79.64,79.48,79.62,36814.0,68.7979,68.9364,68.7979,68.9191,36814.0
2021-04-20 10:15:00,79.61,79.86,79.6,79.79,24015.0,68.9105,69.1269,68.9018,69.0663,24015.0
2021-04-20 10:20:00,79.78,79.96,79.78,79.95,21159.0,69.0576,69.2134,69.0576,69.2048,21159.0
2021-04-20 10:25:00,79.97,80.0,79.89,79.96,32902.0,69.2221,69.248,69.1528,69.2134,32902.0
2021-04-20 10:30:00,79.96,79.96,79.72,79.74,13959.0,69.2134,69.2134,69.0057,69.023,13959.0
2021-04-20 10:35:00,79.75,79.77,79.62,79.66,15585.0,69.0316,69.049,68.9191,68.9537,15585.0
2021-04-20 10:40:00,79.68,79.71,79.48,79.49,24599.0,68.9711,68.997,68.7979,68.8066,24599.0
2021-04-20 10:45:00,79.48,79.5,79.38,79.48,49013.0,68.7979,68.8152,68.7114,68.7979,49013.0
2021-04-20 10:50:00,79.47,79.47,79.28,79.28,27148.0,68.7893,68.7893,68.6248,68.6248,27148.0
2021-04-20 10:55:00,79.28,79.5,79.25,79.47,22517.0,68.6248,68.8152,68.5988,68.7893,22517.0
2021-04-20 11:00:00,79.46,79.54,79.39,79.54,25668.0,68.7806,68.8499,68.72,68.8499,25668.0
2021-04-20 11:05:00,79.54,79.62,79.44,79.62,20729.0,68.8499,68.9191,68.7633,68.9191,20729.0
2021-04-20 11:10:00,79.62,79.62,79.32,79.33,22149.0,68.9191,68.9191,68.6594,68.6681,22149.0
2021-04-20 11:15:00,79.32,79.33,79.04,79.04,51734.0,68.6594,68.6681,68.4171,68.4171,51734.0
2021-04-20 11:20:00,79.06,79.06,78.82,78.85,36553.0,68.4344,68.4344,68.2266,68.2526,36553.0
2021-04-20 11:25:00,78.85,79.0,78.84,78.99,54675.0,68.2526,68.3824,68.2439,68.3738,54675.0
2021-04-20 11:30:00,78.99,79.07,78.96,79.03,49027.0,68.3738,68.443,68.3478,68.4084,49027.0
2021-04-20 11:35:00,79.07,79.08,78.95,78.97,18378.0,68.443,68.4517,68.3392,68.3565,18378.0
2021-04-20 11:40:00,79.04,79.28,79.03,79.21,16534.0,68.4171,68.6248,68.4084,68.5642,16534.0
2021-04-20 11:45:00,79.2,79.27,79.18,79.21,8435.0,68.5556,68.6162,68.5382,68.5642,8435.0
2021-04-20 11:50:00,79.21,79.26,79.12,79.23,12951.0,68.5642,68.6075,68.4863,68.5815,12951.0
2021-04-20 11:55:00,79.22,79.22,79.11,79.16,8648.0,68.5729,68.5729,68.4777,68.5209,8648.0
2021-04-20 12:00:00,79.16,79.24,79.14,79.24,9117.0,68.5209,68.5902,68.5036,68.5902,9117.0
2021-04-20 12:05:00,79.24,79.27,79.21,79.23,8433.0,68.5902,68.6162,68.5642,68.5815,8433.0
2021-04-20 12:10:00,79.23,79.28,79.23,79.26,15801.0,68.5815,68.6248,68.5815,68.6075,15801.0
2021-04-20 12:15:00,79.27,79.35,79.24,79.35,14951.0,68.6162,68.6854,68.5902,68.6854,14951.0
2021-04-20 12:20:00,79.34,79.36,79.3,79.31,11203.0,68.6767,68.6941,68.6421,68.6508,11203.0
2021-04-20 12:25:00,79.31,79.31,79.25,79.27,14804.0,68.6508,68.6508,68.5988,68.6162,14804.0
2021-04-20 12:30:00,79.27,79.38,79.24,79.36,14998.0,68.6162,68.7114,68.5902,68.6941,14998.0
2021-04-20 12:35:00,79.36,79.46,79.34,79.45,10744.0,68.6941,68.7806,68.6767,68.772,10744.0
2021-04-20 12:40:00,79.46,79.46,79.3,79.3,28161.0,68.7806,68.7806,68.6421,68.6421,28161.0
2021-04-20 12:45:00,79.29,79.29,79.14,79.25,7226.0,68.6335,68.6335,68.5036,68.5988,7226.0
2021-04-20 12:50:00,79.23,79.37,79.23,79.28,10964.0,68.5815,68.7027,68.5815,68.6248,10964.0
2021-04-20 12:55:00,79.27,79.35,79.26,79.32,10207.0,68.6162,68.6854,68.6075,68.6594,10207.0
2021-04-20 13:00:00,79.31,79.37,79.25,79.34,11251.0,68.6508,68.7027,68.5988,68.6767,11251.0
2021-04-20 13:05:00,79.32,79.39,79.32,79.38,9145.0,68.6594,68.72,68.6594,68.7114,9145.0
2021-04-20 13:10:00,79.39,79.4,79.28,79.39,10535.0,68.72,68.7287,68.6248,68.72,10535.0
2021-04-20 13:15:00,79.39,79.49,79.36,79.45,8585.0,68.72,68.8066,68.6941,68.772,8585.0
2021-04-20 13:20:00,79.46,79.49,79.27,79.27,11590.0,68.7806,68.8066,68.6162,68.6162,11590.0
2021-04-20 13:25:00,79.27,79.38,79.25,79.37,13741.0,68.6162,68.7114,68.5988,68.7027,13741.0
2021-04-20 13:30:00,79.38,79.44,79.29,79.29,10338.0,68.7114,68.7633,68.6335,68.6335,10338.0
2021-04-20 13:35:00,79.32,79.44,79.32,79.44,12083.0,68.6594,68.7633,68.6594,68.7633,12083.0
2021-04-20 13:40:00,79.42,79.49,79.4,79.4,8380.0,68.746,68.8066,68.7287,68.7287,8380.0
2021-04-20 13:45:00,79.4,79.44,79.34,79.41,38995.0,68.7287,68.7633,68.6767,68.7373,38995.0
2021-04-20 13:50:00,79.41,79.42,79.26,79.31,12545.0,68.7373,68.746,68.6075,68.6508,12545.0
2021-04-20 13:55:00,79.31,79.33,79.26,79.3,13226.0,68.6508,68.6681,68.6075,68.6421,13226.0
2021-04-20 14:00:00,79.29,79.46,79.27,79.44,13486.0,68.6335,68.7806,68.6162,68.7633,13486.0
2021-04-20 14:05:00,79.44,79.52,79.4,79.46,19454.0,68.7633,68.8326,68.7287,68.7806,19454.0
2021-04-20 14:10:00,79.46,79.48,79.42,79.44,8343.0,68.7806,68.7979,68.746,68.7633,8343.0
2021-04-20 14:15:00,79.43,79.52,79.42,79.52,11996.0,68.7546,68.8326,68.746,68.8326,11996.0
2021-04-20 14:20:00,79.52,79.57,79.46,79.48,65280.0,68.8326,68.8758,68.7806,68.7979,65280.0
2021-04-20 14:25:00,79.48,79.48,79.35,79.37,8926.0,68.7979,68.7979,68.6854,68.7027,8926.0
2021-04-20 14:30:00,79.37,79.41,79.33,79.4,15112.0,68.7027,68.7373,68.6681,68.7287,15112.0
2021-04-20 14:35:00,79.4,79.4,79.33,79.4,9768.0,68.7287,68.7287,68.6681,68.7287,9768.0
2021-04-20 14:40:00,79.41,79.44,79.37,79.42,14189.0,68.7373,68.7633,68.7027,68.746,14189.0
2021-04-20 14:45:00,79.42,79.49,79.4,79.41,14603.0,68.746,68.8066,68.7287,68.7373,14603.0
2021-04-20 14:50:00,79.41,79.44,79.38,79.38,9587.0,68.7373,68.7633,68.7114,68.7114,9587.0
2021-04-20 14:55:00,79.37,79.38,79.29,79.36,10125.0,68.7027,68.7114,68.6335,68.6941,10125.0
2021-04-20 15:00:00,79.37,79.46,79.34,79.45,13629.0,68.7027,68.7806,68.6767,68.772,13629.0
2021-04-20 15:05:00,79.45,79.46,79.34,79.4,12339.0,68.772,68.7806,68.6767,68.7287,12339.0
2021-04-20 15:10:00,79.4,79.4,79.31,79.35,21504.0,68.7287,68.7287,68.6508,68.6854,21504.0
2021-04-20 15:15:00,79.35,79.36,79.31,79.34,29722.0,68.6854,68.6941,68.6508,68.6767,29722.0
2021-04-20 15:20:00,79.34,79.37,79.33,79.35,20373.0,68.6767,68.7027,68.6681,68.6854,20373.0
2021-04-20 15:25:00,79.36,79.44,79.33,79.41,25784.0,68.6941,68.7633,68.6681,68.7373,25784.0
2021-04-20 15:30:00,79.42,79.51,79.4,79.48,23754.0,68.746,68.8239,68.7287,68.7979,23754.0
2021-04-20 15:35:00,79.48,79.51,79.42,79.45,18214.0,68.7979,68.8239,68.746,68.772,18214.0
2021-04-20 15:40:00,79.46,79.59,79.45,79.59,87959.0,68.7806,68.8931,68.772,68.8931,87959.0
2021-04-20 15:45:00,79.58,79.6,79.51,79.52,52025.0,68.8845,68.9018,68.8239,68.8326,52025.0
2021-04-20 15:50:00,79.52,79.6,79.48,79.56,78959.0,68.8326,68.9018,68.7979,68.8672,78959.0
2021-04-20 15:55:00,79.56,79.61,79.42,79.5,148004.0,68.8672,68.9105,68.746,68.8152,148004.0
2021-04-21 09:30:00,79.63,80.0,79.5,79.92,57425.0,68.9278,69.248,68.8152,69.1788,57425.0
2021-04-21 09:35:00,79.92,79.97,79.51,79.64,23640.0,69.1788,69.2221,68.8239,68.9364,23640.0
2021-04-21 09:40:00,79.64,79.91,79.63,79.9,24064.0,68.9364,69.1701,68.9278,69.1615,24064.0
2021-04-21 09:45:00,79.88,79.91,79.51,79.59,10526.0,69.1442,69.1701,68.8239,68.8931,10526.0
2021-04-21 09:50:00,79.61,79.75,79.57,79.75,21910.0,68.9105,69.0316,68.8758,69.0316,21910.0
2021-04-21 09:55:00,79.76,79.87,79.73,79.81,13363.0,69.0403,69.1355,69.0143,69.0836,13363.0
2021-04-21 10:00:00,79.84,79.92,79.74,79.78,21038.0,69.1095,69.1788,69.023,69.0576,21038.0
2021-04-21 10:05:00,79.79,79.99,79.78,79.99,30783.0,69.0663,69.2394,69.0576,69.2394,30783.0
2021-04-21 10:10:00,79.98,80.0,79.91,79.91,21467.0,69.2307,69.248,69.1701,69.1701,21467.0
2021-04-21 10:15:00,79.92,80.0,79.78,79.85,20361.0,69.1788,69.248,69.0576,69.1182,20361.0
2021-04-21 10:20:00,79.83,79.89,79.79,79.82,24056.0,69.1009,69.1528,69.0663,69.0922,24056.0
2021-04-21 10:25:00,79.83,80.0,79.8,79.97,92444.0,69.1009,69.248,69.0749,69.2221,92444.0
2021-04-21 10:30:00,79.96,80.05,79.94,79.99,49269.0,69.2134,69.2913,69.1961,69.2394,49269.0
2021-04-21 10:35:00,79.99,80.06,79.95,79.98,52094.0,69.2394,69.3,69.2048,69.2307,52094.0
2021-04-21 10:40:00,80.0,80.01,79.96,80.0,81809.0,69.248,69.2567,69.2134,69.248,81809.0
2021-04-21 10:45:00,80.0,80.02,79.97,79.99,50531.0,69.248,69.2654,69.2221,69.2394,50531.0
2021-04-21 10:50:00,79.98,80.0,79.85,79.91,31897.0,69.2307,69.248,69.1182,69.1701,31897.0
2021-04-21 10:55:00,79.91,80.0,79.91,80.0,33908.0,69.1701,69.248,69.1701,69.248,33908.0
2021-04-21 11:00:00,80.0,80.01,79.95,79.97,63310.0,69.248,69.2567,69.2048,69.2221,63310.0
2021-04-21 11:05:00,79.97,80.0,79.9,79.92,29199.0,69.2221,69.248,69.1615,69.1788,29199.0
2021-04-21 11:10:00,79.92,80.0,79.91,79.93,25651.0,69.1788,69.248,69.1701,69.1875,25651.0
2021-04-21 11:15:00,79.92,79.97,79.92,79.94,22369.0,69.1788,69.2221,69.1788,69.1961,22369.0
2021-04-21 11:20:00,79.93,79.96,79.83,79.88,33217.0,69.1875,69.2134,69.1009,69.1442,33217.0
2021-04-21 11:25:00,79.88,79.96,79.87,79.95,31407.0,69.1442,69.2134,69.1355,69.2048,31407.0
2021-04-21 11:30:00,79.95,79.99,79.84,79.84,70708.0,69.2048,69.2394,69.1095,69.1095,70708.0
2021-04-21 11:35:00,79.86,79.99,79.82,79.99,107272.0,69.1269,69.2394,69.0922,69.2394,107272.0
2021-04-21 11:40:00,80.0,80.0,79.8,79.97,103049.0,69.248,69.248,69.0749,69.2221,103049.0
2021-04-21 11:45:00,79.97,80.25,79.97,80.25,58786.0,69.2221,69.4644,69.2221,69.4644,58786.0
2021-04-21 11:50:00,80.27,80.39,80.2,80.22,59542.0,69.4818,69.5856,69.4212,69.4385,59542.0
2021-04-21 11:55:00,80.22,80.27,80.15,80.24,65537.0,69.4385,69.4818,69.3779,69.4558,65537.0
2021-04-21 12:00:00,80.25,80.25,80.16,80.16,29152.0,69.4644,69.4644,69.3865,69.3865,29152.0
2021-04-21 12:05:00,80.17,80.17,79.96,79.99,51520.0,69.3952,69.3952,69.2134,69.2394,51520.0
2021-04-21 12:10:00,80.0,80.02,79.96,79.98,42255.0,69.248,69.2654,69.2134,69.2307,42255.0
2021-04-21 12:15:00,79.98,80.18,79.98,80.01,90617.0,69.2307,69.4039,69.2307,69.2567,90617.0
2021-04-21 12:20:00,80.01,80.03,79.97,79.98,30900.0,69.2567,69.274,69.2221,69.2307,30900.0
2021-04-21 12:25:00,79.97,80.0,79.92,79.97,21453.0,69.2221,69.248,69.1788,69.2221,21453.0
2021-04-21 12:30:00,79.98,79.98,79.87,79.91,27430.0,69.2307,69.2307,69.1355,69.1701,27430.0
2021-04-21 12:35:00,79.91,79.99,79.88,79.94,28518.0,69.1701,69.2394,69.1442,69.1961,28518.0
2021-04-21 12:40:00,79.93,80.0,79.92,80.0,18400.0,69.1875,69.248,69.1788,69.248,18400.0
2021-04-21 12:45:00,79.99,80.0,79.97,79.99,28165.0,69.2394,69.248,69.2221,69.2394,28165.0
2021-04-21 12:50:00,79.97,80.01,79.97,79.97,38296.0,69.2221,69.2567,69.2221,69.2221,38296.0
2021-04-21 12:55:00,79.98,80.01,79.96,80.0,42699.0,69.2307,69.2567,69.2134,69.248,42699.0
2021-04-21 13:00:00,79.99,80.01,79.98,80.0,33432.0,69.2394,69.2567,69.2307,69.248,33432.0
2021-04-21 13:05:00,80.0,80.01,79.94,80.0,47253.0,69.248,69.2567,69.1961,69.248,47253.0
2021-04-21 13:10:00,80.0,80.01,79.98,79.98,35437.0,69.248,69.2567,69.2307,69.2307,35437.0
2021-04-21 13:15:00,79.98,80.06,79.94,80.0,73330.0,69.2307,69.3,69.1961,69.248,73330.0
2021-04-21 13:20:00,80.0,80.03,79.96,80.01,38690.0,69.248,69.274,69.2134,69.2567,38690.0
2021-04-21 13:25:00,80.0,80.23,79.99,80.2,29368.0,69.248,69.4471,69.2394,69.4212,29368.0
2021-04-21 13:30:00,80.19,80.37,80.17,80.36,27729.0,69.4125,69.5683,69.3952,69.5597,27729.0
2021-04-21 13:35:00,80.35,80.36,80.26,80.36,10251.0,69.551,69.5597,69.4731,69.5597,10251.0
2021-04-21 13:40:00,80.35,80.35,80.23,80.23,30521.0,69.551,69.551,69.4471,69.4471,30521.0
2021-04-21 13:45:00,80.23,80.39,80.22,80.36,52037.0,69.4471,69.5856,69.4385,69.5597,52037.0
2021-04-21 13:50:00,80.34,80.38,80.21,80.34,53412.0,69.5423,69.577,69.4298,69.5423,53412.0
2021-04-21 13:55:00,80.34,80.48,80.34,80.39,32547.0,69.5423,69.6635,69.5423,69.5856,32547.0
2021-04-21 14:00:00,80.41,80.52,80.27,80.28,40312.0,69.6029,69.6982,69.4818,69.4904,40312.0
2021-04-21 14:05:00,80.28,80.33,80.26,80.27,47011.0,69.4904,69.5337,69.4731,69.4818,47011.0
2021-04-21 14:10:00,80.26,80.26,80.08,80.11,49633.0,69.4731,69.4731,69.3173,69.3433,49633.0
2021-04-21 14:15:00,80.11,80.33,80.11,80.33,32432.0,69.3433,69.5337,69.3433,69.5337,32432.0
2021-04-21 14:20:00,80.35,80.43,80.27,80.28,34183.0,69.551,69.6203,69.4818,69.4904,34183.0
2021-04-21 14:25:00,80.29,80.4,80.22,80.29,31236.0,69.4991,69.5943,69.4385,69.4991,31236.0
2021-04-21 14:30:00,80.29,80.34,80.25,80.26,24620.0,69.4991,69.5423,69.4644,69.4731,24620.0
2021-04-21 14:35:00,80.27,80.32,80.16,80.16,34234.0,69.4818,69.525,69.3865,69.3865,34234.0
2021-04-21 14:40:00,80.17,80.19,80.1,80.11,37580.0,69.3952,69.4125,69.3346,69.3433,37580.0
2021-04-21 14:45:00,80.1,80.16,80.07,80.16,27569.0,69.3346,69.3865,69.3086,69.3865,27569.0
2021-04-21 14:50:00,80.16,80.25,80.15,80.25,33468.0,69.3865,69.4644,69.3779,69.4644,33468.0
2021-04-21 14:55:00,80.25,80.27,80.18,80.22,28570.0,69.4644,69.4818,69.4039,69.4385,28570.0
2021-04-21 15:00:00,80.21,80.29,80.2,80.21,33974.0,69.4298,69.4991,69.4212,69.4298,33974.0
2021-04-21 15:05:00,80.21,80.27,80.19,80.27,33005.0,69.4298,69.4818,69.4125,69.4818,33005.0
2021-04-21 15:10:00,80.27,80.38,80.26,80.32,32272.0,69.4818,69.577,69.4731,69.525,32272.0
2021-04-21 15:15:00,80.33,80.33,80.24,80.27,29579.0,69.5337,69.5337,69.4558,69.4818,29579.0
2021-04-21 15:20:00,80.28,80.28,80.18,80.21,38993.0,69.4904,69.4904,69.4039,69.4298,38993.0
2021-04-21 15:25:00,80.21,80.24,80.18,80.2,32629.0,69.4298,69.4558,69.4039,69.4212,32629.0
2021-04-21 15:30:00,80.2,80.31,80.19,80.31,67718.0,69.4212,69.5164,69.4125,69.5164,67718.0
2021-04-21 15:35:00,80.3,80.37,80.29,80.36,69259.0,69.5077,69.5683,69.4991,69.5597,69259.0
2021-04-21 15:40:00,80.36,80.42,80.34,80.34,68429.0,69.5597,69.6116,69.5423,69.5423,68429.0
2021-04-21 15:45:00,80.35,80.35,80.27,80.32,65757.0,69.551,69.551,69.4818,69.525,65757.0
2021-04-21 15:50:00,80.33,80.4,80.26,80.39,125210.0,69.5337,69.5943,69.4731,69.5856,125210.0
2021-04-21 15:55:00,80.39,80.43,80.32,80.36,154561.0,69.5856,69.6203,69.525,69.5597,154561.0
2021-04-22 09:30:00,83.16,83.5,82.01,83.02,206108.0,71.9833,72.2776,70.9879,71.8622,206108.0
2021-04-22 09:35:00,83.14,83.22,82.26,82.36,65864.0,71.966,72.0353,71.2043,71.2909,65864.0
2021-04-22 09:40:00,82.42,82.58,81.67,81.83,69087.0,71.3428,71.4813,70.6936,70.8321,69087.0
2021-04-22 09:45:00,81.84,82.21,81.74,82.12,69167.0,70.8407,71.161,70.7542,71.0831,69167.0
2021-04-22 09:50:00,82.17,82.3,81.91,82.3,72019.0,71.1264,71.2389,70.9013,71.2389,72019.0
2021-04-22 09:55:00,82.3,82.83,82.29,82.78,57941.0,71.2389,71.6977,71.2303,71.6544,57941.0
2021-04-22 10:00:00,82.77,82.82,82.63,82.8,42336.0,71.6458,71.689,71.5246,71.6717,42336.0
2021-04-22 10:05:00,82.8,83.1,82.8,83.07,87700.0,71.6717,71.9314,71.6717,71.9054,87700.0
2021-04-22 10:10:00,83.1,83.29,82.87,82.98,65002.0,71.9314,72.0959,71.7323,71.8275,65002.0
2021-04-22 10:15:00,82.95,82.97,82.57,82.79,41217.0,71.8016,71.8189,71.4726,71.6631,41217.0
2021-04-22 10:20:00,82.79,82.95,82.57,82.86,59896.0,71.6631,71.8016,71.4726,71.7237,59896.0
2021-04-22 10:25:00,82.86,83.14,82.86,82.97,56094.0,71.7237,71.966,71.7237,71.8189,56094.0
2021-04-22 10:30:00,82.96,83.38,82.96,83.35,53745.0,71.8102,72.1738,71.8102,72.1478,53745.0
2021-04-22 10:35:00,83.37,83.39,83.18,83.18,37872.0,72.1651,72.1824,72.0007,72.0007,37872.0
2021-04-22 10:40:00,83.18,83.31,83.12,83.12,42545.0,72.0007,72.1132,71.9487,71.9487,42545.0
2021-04-22 10:45:00,83.12,83.29,82.98,83.03,39479.0,71.9487,72.0959,71.8275,71.8708,39479.0
2021-04-22 10:50:00,83.06,83.33,83.02,83.29,38142.0,71.8968,72.1305,71.8622,72.0959,38142.0
2021-04-22 10:55:00,83.28,83.35,83.2,83.26,42623.0,72.0872,72.1478,72.018,72.0699,42623.0
2021-04-22 11:00:00,83.26,83.45,83.26,83.44,54606.0,72.0699,72.2344,72.0699,72.2257,54606.0
2021-04-22 11:05:00,83.45,83.49,83.35,83.42,39441.0,72.2344,72.269,72.1478,72.2084,39441.0
2021-04-22 11:10:00,83.43,83.48,83.19,83.34,40544.0,72.2171,72.2603,72.0093,72.1391,40544.0
2021-04-22 11:15:00,83.32,83.46,83.32,83.44,29471.0,72.1218,72.243,72.1218,72.2257,29471.0
2021-04-22 11:20:00,83.44,83.59,83.38,83.58,53406.0,72.2257,72.3555,72.1738,72.3469,53406.0
2021-04-22 11:25:00,83.58,83.75,83.56,83.59,43510.0,72.3469,72.494,72.3296,72.3555,43510.0
2021-04-22 11:30:00,83.59,83.73,83.48,83.6,174262.0,72.3555,72.4767,72.2603,72.3642,174262.0
2021-04-22 11:35:00,83.61,83.8,83.56,83.76,30074.0,72.3729,72.5373,72.3296,72.5027,30074.0
2021-04-22 11:40:00,83.78,83.79,83.49,83.62,34904.0,72.52,72.5287,72.269,72.3815,34904.0
2021-04-22 11:45:00,83.63,83.8,83.6,83.78,27311.0,72.3902,72.5373,72.3642,72.52,27311.0
2021-04-22 11:50:00,83.76,83.87,83.67,83.75,115854.0,72.5027,72.5979,72.4248,72.494,115854.0
2021-04-22 11:55:00,83.77,83.95,83.77,83.9,29807.0,72.5114,72.6672,72.5114,72.6239,29807.0
2021-04-22 12:00:00,83.91,84.06,83.86,84.0,79566.0,72.6325,72.7624,72.5893,72.7104,79566.0
2021-04-22 12:05:00,84.0,84.24,83.99,84.19,89506.0,72.7104,72.9182,72.7018,72.8749,89506.0
2021-04-22 12:10:00,84.18,84.25,84.1,84.21,39459.0,72.8663,72.9268,72.797,72.8922,39459.0
2021-04-22 12:15:00,84.21,84.44,84.14,84.42,58562.0,72.8922,73.0913,72.8316,73.074,58562.0
2021-04-22 12:20:00,84.42,84.43,84.34,84.4,31685.0,73.074,73.0827,73.0047,73.0567,31685.0
2021-04-22 12:25:00,84.39,84.47,84.33,84.34,41498.0,73.048,73.1173,72.9961,73.0047,41498.0
2021-04-22 12:30:00,84.33,84.4,84.02,84.16,60366.0,72.9961,73.0567,72.7278,72.8489,60366.0
2021-04-22 12:35:00,84.17,84.21,84.05,84.21,32909.0,72.8576,72.8922,72.7537,72.8922,32909.0
2021-04-22 12:40:00,84.22,84.28,84.19,84.19,21625.0,72.9009,72.9528,72.8749,72.8749,21625.0
2021-04-22 12:45:00,84.2,84.2,83.93,84.09,53935.0,72.8836,72.8836,72.6499,72.7883,53935.0
2021-04-22 12:50:00,84.1,84.11,84.05,84.07,31568.0,72.797,72.8057,72.7537,72.771,31568.0
2021-04-22 12:55:00,84.09,84.1,83.94,84.02,30399.0,72.7883,72.797,72.6585,72.7278,30399.0
2021-04-22 13:00:00,84.04,84.09,84.03,84.07,23444.0,72.7451,72.7883,72.7364,72.771,23444.0
2021-04-22 13:05:00,84.08,84.09,83.41,83.41,107893.0,72.7797,72.7883,72.1997,72.1997,107893.0
2021-04-22 13:10:00,83.45,83.49,83.09,83.27,61385.0,72.2344,72.269,71.9227,72.0786,61385.0
2021-04-22 13:15:00,83.21,83.34,83.08,83.16,40487.0,72.0266,72.1391,71.9141,71.9833,40487.0
2021-04-22 13:20:00,83.14,83.45,83.08,83.37,39102.0,71.966,72.2344,71.9141,72.1651,39102.0
2021-04-22 13:25:00,83.4,83.4,83.18,83.35,58644.0,72.1911,72.1911,72.0007,72.1478,58644.0
2021-04-22 13:30:00,83.36,83.38,83.2,83.32,26849.0,72.1565,72.1738,72.018,72.1218,26849.0
2021-04-22 13:35:00,83.32,83.34,83.1,83.18,30376.0,72.1218,72.1391,71.9314,72.0007,30376.0
2021-04-22 13:40:00,83.19,83.24,83.03,83.04,48201.0,72.0093,72.0526,71.8708,71.8795,48201.0
2021-04-22 13:45:00,83.04,83.25,83.04,83.15,41866.0,71.8795,72.0612,71.8795,71.9747,41866.0
2021-04-22 13:50:00,83.15,83.19,82.69,82.79,67270.0,71.9747,72.0093,71.5765,71.6631,67270.0
2021-04-22 13:55:00,82.79,82.83,82.57,82.59,37259.0,71.6631,71.6977,71.4726,71.4899,37259.0
2021-04-22 14:00:00,82.54,82.54,82.2,82.2,77301.0,71.4467,71.4467,71.1524,71.1524,77301.0
2021-04-22 14:05:00,82.21,82.32,82.16,82.26,119461.0,71.161,71.2562,71.1177,71.2043,119461.0
2021-04-22 14:10:00,82.24,82.8,82.21,82.75,68938.0,71.187,71.6717,71.161,71.6284,68938.0
2021-04-22 14:15:00,82.75,82.84,82.62,82.73,207123.0,71.6284,71.7063,71.5159,71.6111,207123.0
2021-04-22 14:20:00,82.73,82.74,82.46,82.68,103023.0,71.6111,71.6198,71.3774,71.5679,103023.0
2021-04-22 14:25:00,82.67,82.74,82.64,82.72,42050.0,71.5592,71.6198,71.5332,71.6025,42050.0
2021-04-22 14:30:00,82.73,82.88,82.71,82.86,28018.0,71.6111,71.741,71.5938,71.7237,28018.0
2021-04-22 14:35:00,82.86,83.0,82.85,82.97,33688.0,71.7237,71.8448,71.715,71.8189,33688.0
2021-04-22 14:40:00,82.97,83.0,82.83,82.85,35169.0,71.8189,71.8448,71.6977,71.715,35169.0
2021-04-22 14:45:00,82.8,82.88,82.71,82.8,26225.0,71.6717,71.741,71.5938,71.6717,26225.0
2021-04-22 14:50:00,82.81,82.97,82.75,82.93,28348.0,71.6804,71.8189,71.6284,71.7843,28348.0
2021-04-22 14:55:00,82.9,82.92,82.81,82.86,35791.0,71.7583,71.7756,71.6804,71.7237,35791.0
2021-04-22 15:00:00,82.86,82.99,82.86,82.97,69227.0,71.7237,71.8362,71.7237,71.8189,69227.0
2021-04-22 15:05:00,82.96,82.97,82.66,82.7,49287.0,71.8102,71.8189,71.5505,71.5852,49287.0
2021-04-22 15:10:00,82.7,83.0,82.69,82.94,56636.0,71.5852,71.8448,71.5765,71.7929,56636.0
2021-04-22 15:15:00,82.95,82.96,82.75,82.8,40363.0,71.8016,71.8102,71.6284,71.6717,40363.0
2021-04-22 15:20:00,82.78,82.79,82.65,82.68,59108.0,71.6544,71.6631,71.5419,71.5679,59108.0
2021-04-22 15:25:00,82.69,82.81,82.63,82.81,47112.0,71.5765,71.6804,71.5246,71.6804,47112.0
2021-04-22 15:30:00,82.8,82.82,82.69,82.72,51554.0,71.6717,71.689,71.5765,71.6025,51554.0
2021-04-22 15:35:00,82.71,82.77,82.64,82.69,75761.0,71.5938,71.6458,71.5332,71.5765,75761.0
2021-04-22 15:40:00,82.69,82.8,82.64,82.65,63950.0,71.5765,71.6717,71.5332,71.5419,63950.0
2021-04-22 15:45:00,82.65,82.74,82.64,82.67,69477.0,71.5419,71.6198,71.5332,71.5592,69477.0
2021-04-22 15:50:00,82.67,82.72,82.64,82.71,115847.0,71.5592,71.6025,71.5332,71.5938,115847.0
2021-04-22 15:55:00,82.71,82.97,82.7,82.96,341540.0,71.5938,71.8189,71.5852,71.8102,341540.0
2021-04-23 09:30:00,83.15,83.97,83.15,83.96,91214.0,71.9747,72.6845,71.9747,72.6758,91214.0
2021-04-23 09:35:00,83.94,84.51,83.93,84.5,77496.0,72.6585,73.1519,72.6499,73.1432,77496.0
2021-04-23 09:40:00,84.49,84.72,84.17,84.52,63060.0,73.1346,73.3337,72.8576,73.1606,63060.0
2021-04-23 09:45:00,84.52,84.81,84.42,84.73,66401.0,73.1606,73.4116,73.074,73.3423,66401.0
2021-04-23 09:50:00,84.74,85.23,84.74,85.21,78618.0,73.351,73.7751,73.351,73.7578,78618.0
2021-04-23 09:55:00,85.21,85.64,85.21,85.5,99831.0,73.7578,74.13,73.7578,74.0088,99831.0
2021-04-23 10:00:00,85.54,85.8,85.5,85.76,147336.0,74.0435,74.2685,74.0088,74.2339,147336.0
2021-04-23 10:05:00,85.77,86.05,85.77,85.98,87390.0,74.2426,74.4849,74.2426,74.4243,87390.0
2021-04-23 10:10:00,85.99,86.18,85.92,86.17,83080.0,74.433,74.5975,74.3724,74.5888,83080.0
2021-04-23 10:15:00,86.19,86.19,86.03,86.15,45579.0,74.6061,74.6061,74.4676,74.5715,45579.0
2021-04-23 10:20:00,86.14,86.48,86.13,86.48,67491.0,74.5628,74.8571,74.5542,74.8571,67491.0
2021-04-23 10:25:00,86.46,86.63,86.32,86.63,50577.0,74.8398,74.987,74.7186,74.987,50577.0
2021-04-23 10:30:00,86.63,86.65,86.34,86.37,52524.0,74.987,75.0043,74.7359,74.7619,52524.0
2021-04-23 10:35:00,86.38,86.56,86.35,86.53,45489.0,74.7706,74.9264,74.7446,74.9004,45489.0
2021-04-23 10:40:00,86.54,86.54,86.37,86.51,29118.0,74.9091,74.9091,74.7619,74.8831,29118.0
2021-04-23 10:45:00,86.5,86.64,86.47,86.57,67300.0,74.8744,74.9956,74.8485,74.935,67300.0
2021-04-23 10:50:00,86.57,86.71,86.55,86.66,43148.0,74.935,75.0562,74.9177,75.0129,43148.0
2021-04-23 10:55:00,86.68,86.72,86.56,86.59,72152.0,75.0303,75.0649,74.9264,74.9523,72152.0
2021-04-23 11:00:00,86.58,86.84,86.54,86.7,58105.0,74.9437,75.1687,74.9091,75.0476,58105.0
2021-04-23 11:05:00,86.7,86.77,86.54,86.55,61799.0,75.0476,75.1082,74.9091,74.9177,61799.0
2021-04-23 11:10:00,86.55,86.68,86.54,86.67,51692.0,74.9177,75.0303,74.9091,75.0216,51692.0
2021-04-23 11:15:00,86.7,86.71,86.53,86.63,61228.0,75.0476,75.0562,74.9004,74.987,61228.0
2021-04-23 11:20:00,86.62,86.81,86.59,86.81,77975.0,74.9783,75.1428,74.9523,75.1428,77975.0
2021-04-23 11:25:00,86.81,86.96,86.78,86.93,56890.0,75.1428,75.2726,75.1168,75.2467,56890.0
2021-04-23 11:30:00,86.94,87.01,86.85,86.86,57464.0,75.2553,75.3159,75.1774,75.1861,57464.0
2021-04-23 11:35:00,86.87,87.12,86.86,87.04,44187.0,75.1947,75.4111,75.1861,75.3419,44187.0
2021-04-23 11:40:00,87.05,87.13,86.98,87.02,66948.0,75.3505,75.4198,75.2899,75.3246,66948.0
2021-04-23 11:45:00,87.02,87.16,87.0,87.16,49978.0,75.3246,75.4457,75.3072,75.4457,49978.0
2021-04-23 11:50:00,87.13,87.16,86.95,86.98,50127.0,75.4198,75.4457,75.264,75.2899,50127.0
2021-04-23 11:55:00,86.98,87.04,86.81,86.95,37986.0,75.2899,75.3419,75.1428,75.264,37986.0
2021-04-23 12:00:00,86.95,87.13,86.93,87.03,32552.0,75.264,75.4198,75.2467,75.3332,32552.0
2021-04-23 12:05:00,87.04,87.1,86.98,87.04,20525.0,75.3419,75.3938,75.2899,75.3419,20525.0
2021-04-23 12:10:00,87.04,87.11,86.99,87.09,24278.0,75.3419,75.4025,75.2986,75.3851,24278.0
2021-04-23 12:15:00,87.08,87.15,87.01,87.04,44603.0,75.3765,75.4371,75.3159,75.3419,44603.0
2021-04-23 12:20:00,87.06,87.06,86.95,86.98,26152.0,75.3592,75.3592,75.264,75.2899,26152.0
2021-04-23 12:25:00,86.98,87.01,86.93,86.97,39768.0,75.2899,75.3159,75.2467,75.2813,39768.0
2021-04-23 12:30:00,86.96,87.08,86.91,87.08,36180.0,75.2726,75.3765,75.2293,75.3765,36180.0
2021-04-23 12:35:00,87.06,87.1,87.0,87.08,30717.0,75.3592,75.3938,75.3072,75.3765,30717.0
2021-04-23 12:40:00,87.09,87.22,87.09,87.22,24251.0,75.3851,75.4977,75.3851,75.4977,24251.0
2021-04-23 12:45:00,87.22,87.24,87.14,87.14,23889.0,75.4977,75.515,75.4284,75.4284,23889.0
2021-04-23 12:50:00,87.14,87.19,87.04,87.1,20019.0,75.4284,75.4717,75.3419,75.3938,20019.0
2021-04-23 12:55:00,87.11,87.16,87.08,87.12,13410.0,75.4025,75.4457,75.3765,75.4111,13410.0
2021-04-23 13:00:00,87.13,87.38,87.13,87.34,45068.0,75.4198,75.6362,75.4198,75.6016,45068.0
2021-04-23 13:05:00,87.33,87.42,87.27,87.34,34949.0,75.5929,75.6708,75.541,75.6016,34949.0
2021-04-23 13:10:00,87.33,87.33,87.03,87.08,43106.0,75.5929,75.5929,75.3332,75.3765,43106.0
2021-04-23 13:15:00,87.08,87.09,86.91,86.94,58856.0,75.3765,75.3851,75.2293,75.2553,58856.0
2021-04-23 13:20:00,86.93,86.96,86.9,86.94,16197.0,75.2467,75.2726,75.2207,75.2553,16197.0
2021-04-23 13:25:00,86.93,87.02,86.91,87.02,35721.0,75.2467,75.3246,75.2293,75.3246,35721.0
2021-04-23 13:30:00,87.01,87.03,86.93,86.99,30076.0,75.3159,75.3332,75.2467,75.2986,30076.0
2021-04-23 13:35:00,87.0,87.02,86.93,86.99,28825.0,75.3072,75.3246,75.2467,75.2986,28825.0
2021-04-23 13:40:00,86.99,87.01,86.92,86.94,34755.0,75.2986,75.3159,75.238,75.2553,34755.0
2021-04-23 13:45:00,86.94,86.95,86.85,86.86,28689.0,75.2553,75.264,75.1774,75.1861,28689.0
2021-04-23 13:50:00,86.86,86.99,86.86,86.93,44811.0,75.1861,75.2986,75.1861,75.2467,44811.0
2021-04-23 13:55:00,86.93,86.93,86.81,86.88,67526.0,75.2467,75.2467,75.1428,75.2034,67526.0
2021-04-23 14:00:00,86.87,86.98,86.81,86.93,45405.0,75.1947,75.2899,75.1428,75.2467,45405.0
2021-04-23 14:05:00,86.94,87.09,86.91,87.04,68369.0,75.2553,75.3851,75.2293,75.3419,68369.0
2021-04-23 14:10:00,87.04,87.08,87.01,87.05,24281.0,75.3419,75.3765,75.3159,75.3505,24281.0
2021-04-23 14:15:00,87.06,87.06,86.96,86.99,27772.0,75.3592,75.3592,75.2726,75.2986,27772.0
2021-04-23 14:20:00,87.0,87.08,86.96,87.06,96242.0,75.3072,75.3765,75.2726,75.3592,96242.0
2021-04-23 14:25:00,87.06,87.1,86.99,87.1,54885.0,75.3592,75.3938,75.2986,75.3938,54885.0
2021-04-23 14:30:00,87.11,87.16,87.09,87.12,39760.0,75.4025,75.4457,75.3851,75.4111,39760.0
2021-04-23 14:35:00,87.13,87.15,87.04,87.11,32472.0,75.4198,75.4371,75.3419,75.4025,32472.0
2021-04-23 14:40:00,87.11,87.15,87.06,87.09,35439.0,75.4025,75.4371,75.3592,75.3851,35439.0
2021-04-23 14:45:00,87.09,87.14,87.02,87.07,34979.0,75.3851,75.4284,75.3246,75.3678,34979.0
2021-04-23 14:50:00,87.06,87.1,87.04,87.09,28178.0,75.3592,75.3938,75.3419,75.3851,28178.0
2021-04-23 14:55:00,87.12,87.16,87.09,87.12,45446.0,75.4111,75.4457,75.3851,75.4111,45446.0
2021-04-23 15:00:00,87.15,87.16,87.09,87.15,34611.0,75.4371,75.4457,75.3851,75.4371,34611.0
2021-04-23 15:05:00,87.15,87.19,87.14,87.15,41496.0,75.4371,75.4717,75.4284,75.4371,41496.0
2021-04-23 15:10:00,87.15,87.17,87.1,87.17,36972.0,75.4371,75.4544,75.3938,75.4544,36972.0
2021-04-23 15:15:00,87.17,87.29,87.16,87.23,35758.0,75.4544,75.5583,75.4457,75.5063,35758.0
2021-04-23 15:20:00,87.23,87.24,87.13,87.2,46056.0,75.5063,75.515,75.4198,75.4804,46056.0
2021-04-23 15:25:00,87.19,87.25,87.16,87.21,40956.0,75.4717,75.5236,75.4457,75.489,40956.0
2021-04-23 15:30:00,87.21,87.27,87.2,87.26,84428.0,75.489,75.541,75.4804,75.5323,84428.0
2021-04-23 15:35:00,87.26,87.27,87.19,87.25,55758.0,75.5323,75.541,75.4717,75.5236,55758.0
2021-04-23 15:40:00,87.24,87.25,87.2,87.23,92966.0,75.515,75.5236,75.4804,75.5063,92966.0
2021-04-23 15:45:00,87.23,87.3,87.17,87.2,95468.0,75.5063,75.5669,75.4544,75.4804,95468.0
2021-04-23 15:50:00,87.2,87.25,87.05,87.06,110112.0,75.4804,75.5236,75.3505,75.3592,110112.0
2021-04-23 15:55:00,87.06,87.28,87.01,87.22,323564.0,75.3592,75.5496,75.3159,75.4977,323564.0
2021-04-26 09:30:00,87.39,87.89,87.39,87.8,112411.0,75.6448,76.0776,75.6448,75.9997,112411.0
2021-04-26 09:35:00,87.79,87.82,87.23,87.23,61084.0,75.9911,76.017,75.5063,75.5063,61084.0
2021-04-26 09:40:00,87.23,87.27,86.73,86.77,123060.0,75.5063,75.541,75.0735,75.1082,123060.0
2021-04-26 09:45:00,86.77,86.99,86.7,86.9,56522.0,75.1082,75.2986,75.0476,75.2207,56522.0
2021-04-26 09:50:00,86.91,86.91,86.52,86.86,57211.0,75.2293,75.2293,74.8918,75.1861,57211.0
2021-04-26 09:55:00,86.88,87.09,86.7,87.01,44169.0,75.2034,75.3851,75.0476,75.3159,44169.0
2021-04-26 10:00:00,87.01,87.02,86.76,86.96,79926.0,75.3159,75.3246,75.0995,75.2726,79926.0
2021-04-26 10:05:00,86.97,86.97,86.66,86.94,66520.0,75.2813,75.2813,75.0129,75.2553,66520.0
2021-04-26 10:10:00,86.95,87.0,86.83,87.0,38547.0,75.264,75.3072,75.1601,75.3072,38547.0
2021-04-26 10:15:00,87.03,87.08,86.73,86.78,134810.0,75.3332,75.3765,75.0735,75.1168,134810.0
2021-04-26 10:20:00,86.78,87.0,86.7,86.99,52438.0,75.1168,75.3072,75.0476,75.2986,52438.0
2021-04-26 10:25:00,86.98,87.28,86.98,87.0,53502.0,75.2899,75.5496,75.2899,75.3072,53502.0
2021-04-26 10:30:00,87.01,87.13,86.96,87.11,50528.0,75.3159,75.4198,75.2726,75.4025,50528.0
2021-04-26 10:35:00,87.15,87.34,87.1,87.17,34839.0,75.4371,75.6016,75.3938,75.4544,34839.0
2021-04-26 10:40:00,87.15,87.16,87.02,87.07,24357.0,75.4371,75.4457,75.3246,75.3678,24357.0
2021-04-26 10:45:00,87.08,87.09,86.92,87.01,44571.0,75.3765,75.3851,75.238,75.3159,44571.0
2021-04-26 10:50:00,87.01,87.22,87.01,87.11,22831.0,75.3159,75.4977,75.3159,75.4025,22831.0
2021-04-26 10:55:00,87.12,87.25,87.02,87.1,69345.0,75.4111,75.5236,75.3246,75.3938,69345.0
2021-04-26 11:00:00,87.1,87.21,87.0,87.02,79540.0,75.3938,75.489,75.3072,75.3246,79540.0
2021-04-26 11:05:00,87.02,87.21,87.0,87.17,181318.0,75.3246,75.489,75.3072,75.4544,181318.0
2021-04-26 11:10:00,87.17,87.38,87.1,87.33,25728.0,75.4544,75.6362,75.3938,75.5929,25728.0
2021-04-26 11:15:00,87.32,87.38,87.23,87.33,27314.0,75.5842,75.6362,75.5063,75.5929,27314.0
2021-04-26 11:20:00,87.32,87.5,87.32,87.45,31162.0,75.5842,75.74,75.5842,75.6968,31162.0
2021-04-26 11:25:00,87.43,87.51,87.25,87.28,46970.0,75.6795,75.7487,75.5236,75.5496,46970.0
2021-04-26 11:30:00,87.29,87.48,87.21,87.4,40878.0,75.5583,75.7227,75.489,75.6535,40878.0
2021-04-26 11:35:00,87.4,87.41,87.35,87.37,13634.0,75.6535,75.6621,75.6102,75.6275,13634.0
2021-04-26 11:40:00,87.37,87.37,87.23,87.28,26271.0,75.6275,75.6275,75.5063,75.5496,26271.0
2021-04-26 11:45:00,87.29,87.31,87.2,87.2,23324.0,75.5583,75.5756,75.4804,75.4804,23324.0
2021-04-26 11:50:00,87.17,87.24,87.16,87.21,20851.0,75.4544,75.515,75.4457,75.489,20851.0
2021-04-26 11:55:00,87.2,87.31,87.16,87.16,23645.0,75.4804,75.5756,75.4457,75.4457,23645.0
2021-04-26 12:00:00,87.18,87.19,87.07,87.16,18544.0,75.4631,75.4717,75.3678,75.4457,18544.0
2021-04-26 12:05:00,87.15,87.18,87.08,87.1,17546.0,75.4371,75.4631,75.3765,75.3938,17546.0
2021-04-26 12:10:00,87.11,87.17,87.02,87.12,21183.0,75.4025,75.4544,75.3246,75.4111,21183.0
2021-04-26 12:15:00,87.13,87.17,87.05,87.14,21927.0,75.4198,75.4544,75.3505,75.4284,21927.0
2021-04-26 12:20:00,87.14,87.19,87.11,87.16,13704.0,75.4284,75.4717,75.4025,75.4457,13704.0
2021-04-26 12:25:00,87.17,87.22,87.1,87.12,29999.0,75.4544,75.4977,75.3938,75.4111,29999.0
2021-04-26 12:30:00,87.12,87.18,87.09,87.16,23575.0,75.4111,75.4631,75.3851,75.4457,23575.0
2021-04-26 12:35:00,87.16,87.18,87.13,87.16,23531.0,75.4457,75.4631,75.4198,75.4457,23531.0
2021-04-26 12:40:00,87.16,87.22,87.15,87.17,25820.0,75.4457,75.4977,75.4371,75.4544,25820.0
2021-04-26 12:45:00,87.17,87.17,87.08,87.11,24104.0,75.4544,75.4544,75.3765,75.4025,24104.0
2021-04-26 12:50:00,87.1,87.12,87.06,87.09,13869.0,75.3938,75.4111,75.3592,75.3851,13869.0
2021-04-26 12:55:00,87.11,87.19,87.1,87.14,25540.0,75.4025,75.4717,75.3938,75.4284,25540.0
2021-04-26 13:00:00,87.15,87.27,87.13,87.27,15677.0,75.4371,75.541,75.4198,75.541,15677.0
2021-04-26 13:05:00,87.27,87.29,87.15,87.19,18133.0,75.541,75.5583,75.4371,75.4717,18133.0
2021-04-26 13:10:00,87.17,87.28,87.11,87.21,25707.0,75.4544,75.5496,75.4025,75.489,25707.0
2021-04-26 13:15:00,87.22,87.26,87.19,87.2,19305.0,75.4977,75.5323,75.4717,75.4804,19305.0
2021-04-26 13:20:00,87.17,87.24,87.1,87.23,19332.0,75.4544,75.515,75.3938,75.5063,19332.0
2021-04-26 13:25:00,87.27,87.35,87.25,87.34,16920.0,75.541,75.6102,75.5236,75.6016,16920.0
2021-04-26 13:30:00,87.34,87.38,87.26,87.29,16260.0,75.6016,75.6362,75.5323,75.5583,16260.0
2021-04-26 13:35:00,87.3,87.35,87.29,87.29,11062.0,75.5669,75.6102,75.5583,75.5583,11062.0
2021-04-26 13:40:00,87.29,87.42,87.25,87.41,23336.0,75.5583,75.6708,75.5236,75.6621,23336.0
2021-04-26 13:45:00,87.42,87.45,87.4,87.45,18936.0,75.6708,75.6968,75.6535,75.6968,18936.0
2021-04-26 13:50:00,87.46,87.49,87.36,87.41,15722.0,75.7054,75.7314,75.6189,75.6621,15722.0
2021-04-26 13:55:00,87.41,87.46,87.38,87.44,12590.0,75.6621,75.7054,75.6362,75.6881,12590.0
2021-04-26 14:00:00,87.44,87.45,87.32,87.33,36328.0,75.6881,75.6968,75.5842,75.5929,36328.0
2021-04-26 14:05:00,87.33,87.35,87.11,87.12,74526.0,75.5929,75.6102,75.4025,75.4111,74526.0
2021-04-26 14:10:00,87.11,87.11,86.96,86.97,128110.0,75.4025,75.4025,75.2726,75.2813,128110.0
2021-04-26 14:15:00,86.97,87.02,86.85,86.88,32263.0,75.2813,75.3246,75.1774,75.2034,32263.0
2021-04-26 14:20:00,86.88,86.93,86.87,86.91,82589.0,75.2034,75.2467,75.1947,75.2293,82589.0
2021-04-26 14:25:00,86.9,86.94,86.86,86.9,59314.0,75.2207,75.2553,75.1861,75.2207,59314.0
2021-04-26 14:30:00,86.89,86.92,86.73,86.77,76627.0,75.212,75.238,75.0735,75.1082,76627.0
2021-04-26 14:35:00,86.77,86.79,86.74,86.75,113443.0,75.1082,75.1255,75.0822,75.0908,113443.0
2021-04-26 14:40:00,86.75,86.89,86.73,86.89,32547.0,75.0908,75.212,75.0735,75.212,32547.0
2021-04-26 14:45:00,86.88,86.93,86.77,86.9,90728.0,75.2034,75.2467,75.1082,75.2207,90728.0
2021-04-26 14:50:00,86.91,86.94,86.88,86.94,22963.0,75.2293,75.2553,75.2034,75.2553,22963.0
2021-04-26 14:55:00,86.96,86.97,86.88,86.92,26678.0,75.2726,75.2813,75.2034,75.238,26678.0
2021-04-26 15:00:00,86.92,87.08,86.9,87.08,34819.0,75.238,75.3765,75.2207,75.3765,34819.0
2021-04-26 15:05:00,87.08,87.13,87.06,87.1,29497.0,75.3765,75.4198,75.3592,75.3938,29497.0
2021-04-26 15:10:00,87.1,87.17,87.03,87.11,113621.0,75.3938,75.4544,75.3332,75.4025,113621.0
2021-04-26 15:15:00,87.11,87.21,87.05,87.11,51753.0,75.4025,75.489,75.3505,75.4025,51753.0
2021-04-26 15:20:00,87.11,87.16,87.02,87.03,30883.0,75.4025,75.4457,75.3246,75.3332,30883.0
2021-04-26 15:25:00,87.04,87.05,86.89,86.91,38140.0,75.3419,75.3505,75.212,75.2293,38140.0
2021-04-26 15:30:00,86.92,87.07,86.82,87.03,105501.0,75.238,75.3678,75.1514,75.3332,105501.0
2021-04-26 15:35:00,87.03,87.13,87.02,87.13,61372.0,75.3332,75.4198,75.3246,75.4198,61372.0
2021-04-26 15:40:00,87.13,87.18,87.08,87.14,51634.0,75.4198,75.4631,75.3765,75.4284,51634.0
2021-04-26 15:45:00,87.14,87.26,87.02,87.07,167717.0,75.4284,75.5323,75.3246,75.3678,167717.0
2021-04-26 15:50:00,87.05,87.21,87.0,87.02,180413.0,75.3505,75.489,75.3072,75.3246,180413.0
2021-04-26 15:55:00,87.03,87.09,86.94,87.08,238067.0,75.3332,75.3851,75.2553,75.3765,238067.0
2021-04-27 09:30:00,87.05,87.46,87.0,87.44,59768.0,75.3505,75.7054,75.3072,75.6881,59768.0
2021-04-27 09:35:00,87.46,87.55,87.3,87.37,29525.0,75.7054,75.7833,75.5669,75.6275,29525.0
2021-04-27 09:40:00,87.4,87.44,87.13,87.18,25073.0,75.6535,75.6881,75.4198,75.4631,25073.0
2021-04-27 09:45:00,87.2,87.22,87.06,87.11,38440.0,75.4804,75.4977,75.3592,75.4025,38440.0
2021-04-27 09:50:00,87.09,87.54,87.07,87.53,49789.0,75.3851,75.7747,75.3678,75.766,49789.0
2021-04-27 09:55:00,87.52,87.56,87.34,87.4,18222.0,75.7574,75.792,75.6016,75.6535,18222.0
2021-04-27 10:00:00,87.4,87.58,87.33,87.48,17624.0,75.6535,75.8093,75.5929,75.7227,17624.0
2021-04-27 10:05:00,87.47,87.52,87.3,87.52,28613.0,75.7141,75.7574,75.5669,75.7574,28613.0
2021-04-27 10:10:00,87.51,87.52,87.33,87.42,14563.0,75.7487,75.7574,75.5929,75.6708,14563.0
2021-04-27 10:15:00,87.4,87.4,87.14,87.28,32663.0,75.6535,75.6535,75.4284,75.5496,32663.0
2021-04-27 10:20:00,87.27,87.39,87.23,87.39,14051.0,75.541,75.6448,75.5063,75.6448,14051.0
2021-04-27 10:25:00,87.38,87.44,87.32,87.42,11228.0,75.6362,75.6881,75.5842,75.6708,11228.0
2021-04-27 10:30:00,87.45,87.5,87.39,87.47,15740.0,75.6968,75.74,75.6448,75.7141,15740.0
2021-04-27 10:35:00,87.48,87.55,87.44,87.51,19492.0,75.7227,75.7833,75.6881,75.7487,19492.0
2021-04-27 10:40:00,87.48,87.53,87.43,87.51,19873.0,75.7227,75.766,75.6795,75.7487,19873.0
2021-04-27 10:45:00,87.52,87.67,87.51,87.67,17704.0,75.7574,75.8872,75.7487,75.8872,17704.0
2021-04-27 10:50:00,87.65,87.67,87.48,87.49,28575.0,75.8699,75.8872,75.7227,75.7314,28575.0
2021-04-27 10:55:00,87.49,87.62,87.49,87.59,24906.0,75.7314,75.8439,75.7314,75.818,24906.0
2021-04-27 11:00:00,87.59,87.59,87.5,87.5,12419.0,75.818,75.818,75.74,75.74,12419.0
2021-04-27 11:05:00,87.49,87.54,87.44,87.46,19000.0,75.7314,75.7747,75.6881,75.7054,19000.0
2021-04-27 11:10:00,87.46,87.5,87.43,87.44,12503.0,75.7054,75.74,75.6795,75.6881,12503.0
2021-04-27 11:15:00,87.44,87.5,87.44,87.45,17244.0,75.6881,75.74,75.6881,75.6968,17244.0
2021-04-27 11:20:00,87.46,87.47,87.38,87.41,17120.0,75.7054,75.7141,75.6362,75.6621,17120.0
2021-04-27 11:25:00,87.42,87.47,87.38,87.38,13743.0,75.6708,75.7141,75.6362,75.6362,13743.0
2021-04-27 11:30:00,87.4,87.66,87.39,87.66,45302.0,75.6535,75.8785,75.6448,75.8785,45302.0
2021-04-27 11:35:00,87.68,87.82,87.65,87.82,22323.0,75.8959,76.017,75.8699,76.017,22323.0
2021-04-27 11:40:00,87.81,87.99,87.79,87.96,15531.0,76.0084,76.1642,75.9911,76.1382,15531.0
2021-04-27 11:45:00,87.95,87.98,87.89,87.98,22210.0,76.1296,76.1555,76.0776,76.1555,22210.0
2021-04-27 11:50:00,87.97,88.15,87.96,88.13,33060.0,76.1469,76.3027,76.1382,76.2854,33060.0
2021-04-27 11:55:00,88.14,88.31,88.13,88.19,40702.0,76.294,76.4412,76.2854,76.3373,40702.0
2021-04-27 12:00:00,88.2,88.28,88.15,88.22,23497.0,76.346,76.4152,76.3027,76.3633,23497.0
2021-04-27 12:05:00,88.22,88.29,88.2,88.26,10718.0,76.3633,76.4239,76.346,76.3979,10718.0
2021-04-27 12:10:00,88.25,88.25,88.18,88.2,11835.0,76.3892,76.3892,76.3287,76.346,11835.0
2021-04-27 12:15:00,88.21,88.33,88.21,88.3,19081.0,76.3546,76.4585,76.3546,76.4325,19081.0
2021-04-27 12:20:00,88.3,88.33,88.25,88.29,12274.0,76.4325,76.4585,76.3892,76.4239,12274.0
2021-04-27 12:25:00,88.27,88.33,88.16,88.16,29463.0,76.4066,76.4585,76.3113,76.3113,29463.0
2021-04-27 12:30:00,88.16,88.22,88.14,88.21,7942.0,76.3113,76.3633,76.294,76.3546,7942.0
2021-04-27 12:35:00,88.21,88.27,88.21,88.26,9105.0,76.3546,76.4066,76.3546,76.3979,9105.0
2021-04-27 12:40:00,88.26,88.26,88.19,88.22,9664.0,76.3979,76.3979,76.3373,76.3633,9664.0
2021-04-27 12:45:00,88.22,88.24,88.1,88.21,19020.0,76.3633,76.3806,76.2594,76.3546,19020.0
2021-04-27 12:50:00,88.19,88.27,88.19,88.24,16501.0,76.3373,76.4066,76.3373,76.3806,16501.0
2021-04-27 12:55:00,88.23,88.35,88.23,88.35,19380.0,76.3719,76.4758,76.3719,76.4758,19380.0
2021-04-27 13:00:00,88.4,88.43,88.38,88.41,14027.0,76.5191,76.5451,76.5018,76.5277,14027.0
2021-04-27 13:05:00,88.42,88.44,88.36,88.4,21629.0,76.5364,76.5537,76.4845,76.5191,21629.0
2021-04-27 13:10:00,88.39,88.53,88.39,88.5,24570.0,76.5104,76.6316,76.5104,76.6056,24570.0
2021-04-27 13:15:00,88.5,88.5,88.46,88.48,11801.0,76.6056,76.6056,76.571,76.5883,11801.0
2021-04-27 13:20:00,88.48,88.54,88.46,88.5,10498.0,76.5883,76.6403,76.571,76.6056,10498.0
2021-04-27 13:25:00,88.49,88.53,88.41,88.46,31856.0,76.597,76.6316,76.5277,76.571,31856.0
2021-04-27 13:30:00,88.47,88.6,88.47,88.57,23643.0,76.5797,76.6922,76.5797,76.6662,23643.0
2021-04-27 13:35:00,88.59,88.63,88.55,88.61,20901.0,76.6836,76.7182,76.6489,76.7009,20901.0
2021-04-27 13:40:00,88.6,88.67,88.6,88.65,16819.0,76.6922,76.7528,76.6922,76.7355,16819.0
2021-04-27 13:45:00,88.65,88.67,88.45,88.51,23871.0,76.7355,76.7528,76.5624,76.6143,23871.0
2021-04-27 13:50:00,88.51,88.58,88.5,88.55,30395.0,76.6143,76.6749,76.6056,76.6489,30395.0
2021-04-27 13:55:00,88.54,88.58,88.52,88.57,19403.0,76.6403,76.6749,76.623,76.6662,19403.0
2021-04-27 14:00:00,88.58,88.59,88.41,88.46,28306.0,76.6749,76.6836,76.5277,76.571,28306.0
2021-04-27 14:05:00,88.45,88.53,88.45,88.51,22119.0,76.5624,76.6316,76.5624,76.6143,22119.0
2021-04-27 14:10:00,88.51,88.55,88.46,88.47,23980.0,76.6143,76.6489,76.571,76.5797,23980.0
2021-04-27 14:15:00,88.48,88.48,88.4,88.44,26317.0,76.5883,76.5883,76.5191,76.5537,26317.0
2021-04-27 14:20:00,88.44,88.5,88.44,88.48,22849.0,76.5537,76.6056,76.5537,76.5883,22849.0
2021-04-27 14:25:00,88.48,88.55,88.47,88.53,29973.0,76.5883,76.6489,76.5797,76.6316,29973.0
2021-04-27 14:30:00,88.54,88.61,88.52,88.61,17430.0,76.6403,76.7009,76.623,76.7009,17430.0
2021-04-27 14:35:00,88.6,88.74,88.6,88.73,29124.0,76.6922,76.8134,76.6922,76.8047,29124.0
2021-04-27 14:40:00,88.73,88.73,88.66,88.7,42916.0,76.8047,76.8047,76.7441,76.7788,42916.0
2021-04-27 14:45:00,88.7,88.75,88.66,88.75,32371.0,76.7788,76.822,76.7441,76.822,32371.0
2021-04-27 14:50:00,88.75,88.77,88.67,88.68,39653.0,76.822,76.8394,76.7528,76.7615,39653.0
2021-04-27 14:55:00,88.69,88.77,88.64,88.65,14895.0,76.7701,76.8394,76.7268,76.7355,14895.0
2021-04-27 15:00:00,88.63,88.68,88.57,88.64,15069.0,76.7182,76.7615,76.6662,76.7268,15069.0
2021-04-27 15:05:00,88.64,88.65,88.55,88.58,24332.0,76.7268,76.7355,76.6489,76.6749,24332.0
2021-04-27 15:10:00,88.58,88.62,88.54,88.61,24807.0,76.6749,76.7095,76.6403,76.7009,24807.0
2021-04-27 15:15:00,88.61,88.64,88.6,88.62,53098.0,76.7009,76.7268,76.6922,76.7095,53098.0
2021-04-27 15:20:00,88.62,88.68,88.55,88.58,31789.0,76.7095,76.7615,76.6489,76.6749,31789.0
2021-04-27 15:25:00,88.59,88.62,88.47,88.5,30468.0,76.6836,76.7095,76.5797,76.6056,30468.0
2021-04-27 15:30:00,88.5,88.6,88.49,88.56,77419.0,76.6056,76.6922,76.597,76.6576,77419.0
2021-04-27 15:35:00,88.57,88.65,88.55,88.62,41298.0,76.6662,76.7355,76.6489,76.7095,41298.0
2021-04-27 15:40:00,88.62,88.66,88.53,88.53,96543.0,76.7095,76.7441,76.6316,76.6316,96543.0
2021-04-27 15:45:00,88.53,88.53,88.35,88.39,70780.0,76.6316,76.6316,76.4758,76.5104,70780.0
2021-04-27 15:50:00,88.4,88.44,88.36,88.39,161879.0,76.5191,76.5537,76.4845,76.5104,161879.0
2021-04-27 15:55:00,88.39,88.59,88.39,88.58,244153.0,76.5104,76.6836,76.5104,76.6749,244153.0
2021-04-28 09:30:00,88.3,88.45,88.12,88.32,101096.0,76.4325,76.5624,76.2767,76.4498,101096.0
2021-04-28 09:35:00,88.29,88.7,88.29,88.59,109602.0,76.4239,76.7788,76.4239,76.6836,109602.0
2021-04-28 09:40:00,88.58,88.63,88.5,88.53,25184.0,76.6749,76.7182,76.6056,76.6316,25184.0
2021-04-28 09:45:00,88.52,88.62,88.46,88.54,50704.0,76.623,76.7095,76.571,76.6403,50704.0
2021-04-28 09:50:00,88.53,88.71,88.5,88.67,74965.0,76.6316,76.7874,76.6056,76.7528,74965.0
2021-04-28 09:55:00,88.69,88.84,88.59,88.63,49554.0,76.7701,76.9,76.6836,76.7182,49554.0
2021-04-28 10:00:00,88.64,88.67,88.45,88.67,30169.0,76.7268,76.7528,76.5624,76.7528,30169.0
2021-04-28 10:05:00,88.7,88.71,88.49,88.57,38629.0,76.7788,76.7874,76.597,76.6662,38629.0
2021-04-28 10:10:00,88.56,88.72,88.52,88.7,41134.0,76.6576,76.7961,76.623,76.7788,41134.0
2021-04-28 10:15:00,88.7,88.93,88.65,88.87,93435.0,76.7788,76.9779,76.7355,76.9259,93435.0
2021-04-28 10:20:00,88.89,88.97,88.78,88.82,87338.0,76.9432,77.0125,76.848,76.8826,87338.0
2021-04-28 10:25:00,88.82,88.91,88.79,88.86,20739.0,76.8826,76.9605,76.8567,76.9173,20739.0
2021-04-28 10:30:00,88.86,88.98,88.79,88.8,34287.0,76.9173,77.0211,76.8567,76.8653,34287.0
2021-04-28 10:35:00,88.8,88.99,88.72,88.94,35128.0,76.8653,77.0298,76.7961,76.9865,35128.0
2021-04-28 10:40:00,88.95,88.97,88.85,88.91,25050.0,76.9952,77.0125,76.9086,76.9605,25050.0
2021-04-28 10:45:00,88.91,88.95,88.9,88.95,16996.0,76.9605,76.9952,76.9519,76.9952,16996.0
2021-04-28 10:50:00,88.94,89.0,88.92,88.97,30473.0,76.9865,77.0384,76.9692,77.0125,30473.0
2021-04-28 10:55:00,88.97,89.08,88.96,88.96,35979.0,77.0125,77.1077,77.0038,77.0038,35979.0
2021-04-28 11:00:00,88.96,89.02,88.83,88.87,43136.0,77.0038,77.0558,76.8913,76.9259,43136.0
2021-04-28 11:05:00,88.85,88.98,88.78,88.82,22609.0,76.9086,77.0211,76.848,76.8826,22609.0
2021-04-28 11:10:00,88.82,88.84,88.76,88.8,17048.0,76.8826,76.9,76.8307,76.8653,17048.0
2021-04-28 11:15:00,88.8,88.98,88.79,88.98,37119.0,76.8653,77.0211,76.8567,77.0211,37119.0
2021-04-28 11:20:00,88.98,89.04,88.91,88.93,33835.0,77.0211,77.0731,76.9605,76.9779,33835.0
2021-04-28 11:25:00,88.93,88.98,88.89,88.9,36404.0,76.9779,77.0211,76.9432,76.9519,36404.0
2021-04-28 11:30:00,88.9,88.96,88.88,88.92,17290.0,76.9519,77.0038,76.9346,76.9692,17290.0
2021-04-28 11:35:00,88.92,88.99,88.91,88.92,36689.0,76.9692,77.0298,76.9605,76.9692,36689.0
2021-04-28 11:40:00,88.91,89.04,88.88,88.91,22077.0,76.9605,77.0731,76.9346,76.9605,22077.0
2021-04-28 11:45:00,88.89,88.92,88.79,88.8,29109.0,76.9432,76.9692,76.8567,76.8653,29109.0
2021-04-28 11:50:00,88.8,88.89,88.8,88.86,26510.0,76.8653,76.9432,76.8653,76.9173,26510.0
2021-04-28 11:55:00,88.87,89.05,88.87,89.04,15876.0,76.9259,77.0817,76.9259,77.0731,15876.0
2021-04-28 12:00:00,89.04,89.08,89.0,89.04,20142.0,77.0731,77.1077,77.0384,77.0731,20142.0
2021-04-28 12:05:00,89.04,89.21,89.03,89.2,28234.0,77.0731,77.2202,77.0644,77.2116,28234.0
2021-04-28 12:10:00,89.22,89.22,89.06,89.17,22940.0,77.2289,77.2289,77.0904,77.1856,22940.0
2021-04-28 12:15:00,89.17,89.19,89.11,89.18,15805.0,77.1856,77.2029,77.1337,77.1943,15805.0
2021-04-28 12:20:00,89.17,89.24,89.16,89.23,13150.0,77.1856,77.2462,77.1769,77.2375,13150.0
2021-04-28 12:25:00,89.23,89.25,89.05,89.09,29406.0,77.2375,77.2548,77.0817,77.1164,29406.0
2021-04-28 12:30:00,89.08,89.1,89.03,89.07,26964.0,77.1077,77.125,77.0644,77.099,26964.0
2021-04-28 12:35:00,89.07,89.16,89.02,89.11,20214.0,77.099,77.1769,77.0558,77.1337,20214.0
2021-04-28 12:40:00,89.1,89.21,89.1,89.2,26228.0,77.125,77.2202,77.125,77.2116,26228.0
2021-04-28 12:45:00,89.2,89.34,89.17,89.25,111728.0,77.2116,77.3328,77.1856,77.2548,111728.0
2021-04-28 12:50:00,89.24,89.26,89.1,89.17,28785.0,77.2462,77.2635,77.125,77.1856,28785.0
2021-04-28 12:55:00,89.16,89.33,89.06,89.31,112018.0,77.1769,77.3241,77.0904,77.3068,112018.0
2021-04-28 13:00:00,89.3,89.32,89.22,89.24,10343.0,77.2981,77.3154,77.2289,77.2462,10343.0
2021-04-28 13:05:00,89.25,89.33,89.15,89.18,65788.0,77.2548,77.3241,77.1683,77.1943,65788.0
2021-04-28 13:10:00,89.18,89.25,89.17,89.25,7335.0,77.1943,77.2548,77.1856,77.2548,7335.0
2021-04-28 13:15:00,89.25,89.34,89.25,89.25,20864.0,77.2548,77.3328,77.2548,77.2548,20864.0
2021-04-28 13:20:00,89.25,89.25,89.15,89.18,27148.0,77.2548,77.2548,77.1683,77.1943,27148.0
2021-04-28 13:25:00,89.19,89.2,89.06,89.11,26766.0,77.2029,77.2116,77.0904,77.1337,26766.0
2021-04-28 13:30:00,89.12,89.15,89.04,89.11,21086.0,77.1423,77.1683,77.0731,77.1337,21086.0
2021-04-28 13:35:00,89.11,89.13,89.0,89.03,19128.0,77.1337,77.151,77.0384,77.0644,19128.0
2021-04-28 13:40:00,89.03,89.06,88.98,89.04,24849.0,77.0644,77.0904,77.0211,77.0731,24849.0
2021-04-28 13:45:00,89.03,89.03,88.96,88.96,23800.0,77.0644,77.0644,77.0038,77.0038,23800.0
2021-04-28 13:50:00,88.97,89.07,88.95,89.02,245288.0,77.0125,77.099,76.9952,77.0558,245288.0
2021-04-28 13:55:00,89.02,89.14,89.0,89.11,25127.0,77.0558,77.1596,77.0384,77.1337,25127.0
2021-04-28 14:00:00,89.09,89.17,88.99,88.99,237609.0,77.1164,77.1856,77.0298,77.0298,237609.0
2021-04-28 14:05:00,89.0,89.09,88.96,88.99,55703.0,77.0384,77.1164,77.0038,77.0298,55703.0
2021-04-28 14:10:00,88.98,89.06,88.97,89.05,54624.0,77.0211,77.0904,77.0125,77.0817,54624.0
2021-04-28 14:15:00,89.04,89.09,88.98,88.99,33369.0,77.0731,77.1164,77.0211,77.0298,33369.0
2021-04-28 14:20:00,88.99,89.1,88.97,89.08,81728.0,77.0298,77.125,77.0125,77.1077,81728.0
2021-04-28 14:25:00,89.06,89.08,88.98,89.0,49215.0,77.0904,77.1077,77.0211,77.0384,49215.0
2021-04-28 14:30:00,89.0,89.0,88.89,88.95,156799.0,77.0384,77.0384,76.9432,76.9952,156799.0
2021-04-28 14:35:00,88.95,89.08,88.94,89.0,26132.0,76.9952,77.1077,76.9865,77.0384,26132.0
2021-04-28 14:40:00,89.0,89.03,88.95,89.0,66333.0,77.0384,77.0644,76.9952,77.0384,66333.0
2021-04-28 14:45:00,89.0,89.07,88.97,89.0,31329.0,77.0384,77.099,77.0125,77.0384,31329.0
2021-04-28 14:50:00,89.0,89.08,88.99,89.08,22971.0,77.0384,77.1077,77.0298,77.1077,22971.0
2021-04-28 14:55:00,89.07,89.09,89.01,89.03,37758.0,77.099,77.1164,77.0471,77.0644,37758.0
2021-04-28 15:00:00,89.03,89.04,88.96,88.96,85646.0,77.0644,77.0731,77.0038,77.0038,85646.0
2021-04-28 15:05:00,88.96,89.01,88.89,88.99,106461.0,77.0038,77.0471,76.9432,77.0298,106461.0
2021-04-28 15:10:00,88.98,89.0,88.79,88.91,44778.0,77.0211,77.0384,76.8567,76.9605,44778.0
2021-04-28 15:15:00,88.9,88.95,88.84,88.88,32309.0,76.9519,76.9952,76.9,76.9346,32309.0
2021-04-28 15:20:00,88.87,88.88,88.8,88.81,27936.0,76.9259,76.9346,76.8653,76.874,27936.0
2021-04-28 15:25:00,88.82,88.87,88.77,88.78,57735.0,76.8826,76.9259,76.8394,76.848,57735.0
2021-04-28 15:30:00,88.79,88.88,88.76,88.79,86571.0,76.8567,76.9346,76.8307,76.8567,86571.0
2021-04-28 15:35:00,88.79,88.91,88.78,88.79,58319.0,76.8567,76.9605,76.848,76.8567,58319.0
2021-04-28 15:40:00,88.79,88.81,88.77,88.8,56741.0,76.8567,76.874,76.8394,76.8653,56741.0
2021-04-28 15:45:00,88.8,88.8,88.77,88.79,58357.0,76.8653,76.8653,76.8394,76.8567,58357.0
2021-04-28 15:50:00,88.8,88.86,88.75,88.84,117397.0,76.8653,76.9173,76.822,76.9,117397.0
2021-04-28 15:55:00,88.84,89.04,88.77,89.03,285037.0,76.9,77.0731,76.8394,77.0644,285037.0
2021-04-29 09:30:00,90.0,90.2,89.45,89.6,275920.0,77.904,78.0772,77.428,77.5578,275920.0
2021-04-29 09:35:00,89.63,89.83,89.52,89.74,32526.0,77.5838,77.7569,77.4886,77.679,32526.0
2021-04-29 09:40:00,89.76,90.0,89.72,89.86,24723.0,77.6963,77.904,77.6617,77.7829,24723.0
2021-04-29 09:45:00,89.87,89.99,89.8,89.9,28282.0,77.7915,77.8954,77.7309,77.8175,28282.0
2021-04-29 09:50:00,89.89,90.42,89.87,90.39,70273.0,77.8088,78.2676,77.7915,78.2416,70273.0
2021-04-29 09:55:00,90.39,90.41,90.15,90.25,36783.0,78.2416,78.2589,78.0339,78.1204,36783.0
2021-04-29 10:00:00,90.25,90.38,90.05,90.34,32060.0,78.1204,78.233,77.9473,78.1984,32060.0
2021-04-29 10:05:00,90.33,90.34,90.11,90.13,21439.0,78.1897,78.1984,77.9993,78.0166,21439.0
2021-04-29 10:10:00,90.1,90.37,90.07,90.34,44842.0,77.9906,78.2243,77.9646,78.1984,44842.0
2021-04-29 10:15:00,90.33,90.34,89.74,89.85,56396.0,78.1897,78.1984,77.679,77.7742,56396.0
2021-04-29 10:20:00,89.83,89.85,89.61,89.84,25305.0,77.7569,77.7742,77.5665,77.7656,25305.0
2021-04-29 10:25:00,89.85,90.0,89.65,89.68,20289.0,77.7742,77.904,77.6011,77.6271,20289.0
2021-04-29 10:30:00,89.68,89.71,89.4,89.43,31948.0,77.6271,77.653,77.3847,77.4107,31948.0
2021-04-29 10:35:00,89.38,89.39,88.96,88.98,43983.0,77.3674,77.376,77.0038,77.0211,43983.0
2021-04-29 10:40:00,88.93,89.21,88.92,89.04,21421.0,76.9779,77.2202,76.9692,77.0731,21421.0
2021-04-29 10:45:00,89.08,89.12,88.8,88.82,30562.0,77.1077,77.1423,76.8653,76.8826,30562.0
2021-04-29 10:50:00,88.83,89.06,88.77,88.95,34789.0,76.8913,77.0904,76.8394,76.9952,34789.0
2021-04-29 10:55:00,88.98,88.98,88.73,88.84,47320.0,77.0211,77.0211,76.8047,76.9,47320.0
2021-04-29 11:00:00,88.82,88.88,88.75,88.76,20662.0,76.8826,76.9346,76.822,76.8307,20662.0
2021-04-29 11:05:00,88.76,89.04,88.73,89.04,15097.0,76.8307,77.0731,76.8047,77.0731,15097.0
2021-04-29 11:10:00,89.02,89.08,88.97,88.99,17803.0,77.0558,77.1077,77.0125,77.0298,17803.0
2021-04-29 11:15:00,88.98,88.99,88.88,88.92,37326.0,77.0211,77.0298,76.9346,76.9692,37326.0
2021-04-29 11:20:00,88.92,88.97,88.78,88.79,22002.0,76.9692,77.0125,76.848,76.8567,22002.0
2021-04-29 11:25:00,88.79,88.89,88.77,88.86,19124.0,76.8567,76.9432,76.8394,76.9173,19124.0
2021-04-29 11:30:00,88.87,88.98,88.84,88.92,16460.0,76.9259,77.0211,76.9,76.9692,16460.0
2021-04-29 11:35:00,88.92,88.92,88.8,88.86,9521.0,76.9692,76.9692,76.8653,76.9173,9521.0
2021-04-29 11:40:00,88.87,89.08,88.87,89.04,13334.0,76.9259,77.1077,76.9259,77.0731,13334.0
2021-04-29 11:45:00,89.06,89.09,88.96,89.04,18570.0,77.0904,77.1164,77.0038,77.0731,18570.0
2021-04-29 11:50:00,89.05,89.08,89.02,89.02,6520.0,77.0817,77.1077,77.0558,77.0558,6520.0
2021-04-29 11:55:00,89.01,89.03,88.81,88.85,33145.0,77.0471,77.0644,76.874,76.9086,33145.0
2021-04-29 12:00:00,88.81,88.87,88.73,88.77,19190.0,76.874,76.9259,76.8047,76.8394,19190.0
2021-04-29 12:05:00,88.75,88.75,88.52,88.52,16053.0,76.822,76.822,76.623,76.623,16053.0
2021-04-29 12:10:00,88.53,88.7,88.47,88.67,25224.0,76.6316,76.7788,76.5797,76.7528,25224.0
2021-04-29 12:15:00,88.69,88.91,88.61,88.91,18977.0,76.7701,76.9605,76.7009,76.9605,18977.0
2021-04-29 12:20:00,88.88,88.91,88.8,88.87,16616.0,76.9346,76.9605,76.8653,76.9259,16616.0
2021-04-29 12:25:00,88.87,88.88,88.71,88.83,11822.0,76.9259,76.9346,76.7874,76.8913,11822.0
2021-04-29 12:30:00,88.81,88.88,88.69,88.86,12801.0,76.874,76.9346,76.7701,76.9173,12801.0
2021-04-29 12:35:00,88.86,88.87,88.77,88.8,14236.0,76.9173,76.9259,76.8394,76.8653,14236.0
2021-04-29 12:40:00,88.81,88.94,88.78,88.91,12910.0,76.874,76.9865,76.848,76.9605,12910.0
2021-04-29 12:45:00,88.9,89.1,88.87,89.06,17795.0,76.9519,77.125,76.9259,77.0904,17795.0
2021-04-29 12:50:00,89.06,89.2,89.04,89.18,9707.0,77.0904,77.2116,77.0731,77.1943,9707.0
2021-04-29 12:55:00,89.17,89.2,89.11,89.15,10413.0,77.1856,77.2116,77.1337,77.1683,10413.0
2021-04-29 13:00:00,89.15,89.2,89.09,89.17,16052.0,77.1683,77.2116,77.1164,77.1856,16052.0
2021-04-29 13:05:00,89.18,89.25,89.08,89.08,36793.0,77.1943,77.2548,77.1077,77.1077,36793.0
2021-04-29 13:10:00,89.07,89.19,88.95,89.03,22795.0,77.099,77.2029,76.9952,77.0644,22795.0
2021-04-29 13:15:00,89.06,89.11,89.06,89.08,16584.0,77.0904,77.1337,77.0904,77.1077,16584.0
2021-04-29 13:20:00,89.08,89.19,89.02,89.14,12190.0,77.1077,77.2029,77.0558,77.1596,12190.0
2021-04-29 13:25:00,89.14,89.25,89.08,89.24,23215.0,77.1596,77.2548,77.1077,77.2462,23215.0
2021-04-29 13:30:00,89.26,89.34,89.24,89.32,13882.0,77.2635,77.3328,77.2462,77.3154,13882.0
2021-04-29 13:35:00,89.32,89.38,89.29,89.3,8778.0,77.3154,77.3674,77.2895,77.2981,8778.0
2021-04-29 13:40:00,89.28,89.32,89.21,89.28,21317.0,77.2808,77.3154,77.2202,77.2808,21317.0
2021-04-29 13:45:00,89.28,89.39,89.26,89.38,11839.0,77.2808,77.376,77.2635,77.3674,11839.0
2021-04-29 13:50:00,89.38,89.45,89.31,89.33,10252.0,77.3674,77.428,77.3068,77.3241,10252.0
2021-04-29 13:55:00,89.33,89.46,89.29,89.45,17052.0,77.3241,77.4366,77.2895,77.428,17052.0
2021-04-29 14:00:00,89.44,89.49,89.43,89.47,16040.0,77.4193,77.4626,77.4107,77.4453,16040.0
2021-04-29 14:05:00,89.5,89.63,89.5,89.63,16143.0,77.4712,77.5838,77.4712,77.5838,16143.0
2021-04-29 14:10:00,89.66,89.82,89.65,89.78,21589.0,77.6097,77.7482,77.6011,77.7136,21589.0
2021-04-29 14:15:00,89.78,89.88,89.72,89.87,22281.0,77.7136,77.8002,77.6617,77.7915,22281.0
2021-04-29 14:20:00,89.87,89.91,89.8,89.81,17063.0,77.7915,77.8261,77.7309,77.7396,17063.0
2021-04-29 14:25:00,89.81,89.9,89.8,89.86,16073.0,77.7396,77.8175,77.7309,77.7829,16073.0
2021-04-29 14:30:00,89.9,89.9,89.87,89.87,9046.0,77.8175,77.8175,77.7915,77.7915,9046.0
2021-04-29 14:35:00,89.88,89.91,89.86,89.9,16565.0,77.8002,77.8261,77.7829,77.8175,16565.0
2021-04-29 14:40:00,89.91,90.0,89.88,89.94,18355.0,77.8261,77.904,77.8002,77.8521,18355.0
2021-04-29 14:45:00,89.94,90.0,89.78,89.78,21921.0,77.8521,77.904,77.7136,77.7136,21921.0
2021-04-29 14:50:00,89.78,89.91,89.76,89.9,12162.0,77.7136,77.8261,77.6963,77.8175,12162.0
2021-04-29 14:55:00,89.89,89.92,89.78,89.82,21436.0,77.8088,77.8348,77.7136,77.7482,21436.0
2021-04-29 15:00:00,89.8,89.89,89.79,89.87,15085.0,77.7309,77.8088,77.7223,77.7915,15085.0
2021-04-29 15:05:00,89.87,89.92,89.86,89.89,19698.0,77.7915,77.8348,77.7829,77.8088,19698.0
2021-04-29 15:10:00,89.89,89.9,89.81,89.83,19073.0,77.8088,77.8175,77.7396,77.7569,19073.0
2021-04-29 15:15:00,89.85,89.87,89.63,89.64,34248.0,77.7742,77.7915,77.5838,77.5924,34248.0
2021-04-29 15:20:00,89.65,89.69,89.54,89.56,27338.0,77.6011,77.6357,77.5059,77.5232,27338.0
2021-04-29 15:25:00,89.56,89.66,89.56,89.63,22172.0,77.5232,77.6097,77.5232,77.5838,22172.0
2021-04-29 15:30:00,89.63,89.7,89.62,89.63,38920.0,77.5838,77.6444,77.5751,77.5838,38920.0
2021-04-29 15:35:00,89.63,89.66,89.58,89.59,29503.0,77.5838,77.6097,77.5405,77.5492,29503.0
2021-04-29 15:40:00,89.59,89.69,89.57,89.69,31065.0,77.5492,77.6357,77.5318,77.6357,31065.0
2021-04-29 15:45:00,89.69,89.72,89.63,89.65,42989.0,77.6357,77.6617,77.5838,77.6011,42989.0
2021-04-29 15:50:00,89.64,89.65,89.52,89.59,64724.0,77.5924,77.6011,77.4886,77.5492,64724.0
2021-04-29 15:55:00,89.59,89.63,89.45,89.48,219592.0,77.5492,77.5838,77.428,77.4539,219592.0
2021-04-30 09:30:00,88.2,88.8,88.16,88.35,78651.0,77.0534,77.5776,77.0185,77.1845,78651.0
2021-04-30 09:35:00,88.36,88.55,88.2,88.5,30853.0,77.1932,77.3592,77.0534,77.3155,30853.0
2021-04-30 09:40:00,88.52,88.55,88.32,88.32,35077.0,77.333,77.3592,77.1583,77.1583,35077.0
2021-04-30 09:45:00,88.31,88.48,88.14,88.25,22611.0,77.1495,77.298,77.001,77.0971,22611.0
2021-04-30 09:50:00,88.27,88.46,88.25,88.32,26125.0,77.1146,77.2806,77.0971,77.1583,26125.0
2021-04-30 09:55:00,88.33,88.5,88.33,88.5,24514.0,77.167,77.3155,77.167,77.3155,24514.0
2021-04-30 10:00:00,88.5,88.64,88.42,88.6,45753.0,77.3155,77.4378,77.2456,77.4029,45753.0
2021-04-30 10:05:00,88.59,88.63,88.5,88.62,13462.0,77.3941,77.4291,77.3155,77.4204,13462.0
2021-04-30 10:10:00,88.62,88.7,88.56,88.59,20823.0,77.4204,77.4902,77.3679,77.3941,20823.0
2021-04-30 10:15:00,88.62,88.65,88.54,88.62,27738.0,77.4204,77.4466,77.3505,77.4204,27738.0
2021-04-30 10:20:00,88.62,88.63,88.43,88.44,50371.0,77.4204,77.4291,77.2544,77.2631,50371.0
2021-04-30 10:25:00,88.43,88.65,88.39,88.39,32117.0,77.2544,77.4466,77.2194,77.2194,32117.0
2021-04-30 10:30:00,88.39,88.65,88.31,88.61,65820.0,77.2194,77.4466,77.1495,77.4116,65820.0
2021-04-30 10:35:00,88.59,88.66,88.21,88.22,45390.0,77.3941,77.4553,77.0622,77.0709,45390.0
2021-04-30 10:40:00,88.2,88.28,87.93,87.94,74917.0,77.0534,77.1233,76.8176,76.8263,74917.0
2021-04-30 10:45:00,87.93,88.07,87.83,87.86,116975.0,76.8176,76.9399,76.7302,76.7564,116975.0
2021-04-30 10:50:00,87.88,87.88,87.73,87.78,30459.0,76.7739,76.7739,76.6428,76.6865,30459.0
2021-04-30 10:55:00,87.79,87.94,87.71,87.9,19365.0,76.6952,76.8263,76.6254,76.7913,19365.0
2021-04-30 11:00:00,87.88,87.98,87.77,87.97,29929.0,76.7739,76.8612,76.6778,76.8525,29929.0
2021-04-30 11:05:00,87.97,88.03,87.86,87.88,15923.0,76.8525,76.9049,76.7564,76.7739,15923.0
2021-04-30 11:10:00,87.87,88.01,87.83,87.93,27271.0,76.7651,76.8874,76.7302,76.8176,27271.0
2021-04-30 11:15:00,87.98,88.01,87.91,87.99,12319.0,76.8612,76.8874,76.8001,76.87,12319.0
2021-04-30 11:20:00,88.0,88.18,88.0,88.06,17891.0,76.8787,77.036,76.8787,76.9311,17891.0
2021-04-30 11:25:00,88.04,88.05,87.83,87.87,42158.0,76.9137,76.9224,76.7302,76.7651,42158.0
2021-04-30 11:30:00,87.85,87.92,87.79,87.83,16722.0,76.7477,76.8088,76.6952,76.7302,16722.0
2021-04-30 11:35:00,87.85,87.87,87.74,87.86,21599.0,76.7477,76.7651,76.6516,76.7564,21599.0
2021-04-30 11:40:00,87.86,87.91,87.8,87.81,18414.0,76.7564,76.8001,76.704,76.7127,18414.0
2021-04-30 11:45:00,87.8,87.89,87.79,87.88,14119.0,76.704,76.7826,76.6952,76.7739,14119.0
2021-04-30 11:50:00,87.89,87.97,87.85,87.96,27893.0,76.7826,76.8525,76.7477,76.8438,27893.0
2021-04-30 11:55:00,87.96,88.01,87.94,88.01,15091.0,76.8438,76.8874,76.8263,76.8874,15091.0
2021-04-30 12:00:00,88.01,88.03,87.96,88.01,24265.0,76.8874,76.9049,76.8438,76.8874,24265.0
2021-04-30 12:05:00,88.01,88.15,87.97,88.06,64859.0,76.8874,77.0098,76.8525,76.9311,64859.0
2021-04-30 12:10:00,88.08,88.26,88.08,88.24,18690.0,76.9486,77.1059,76.9486,77.0884,18690.0
2021-04-30 12:15:00,88.23,88.32,88.18,88.29,20068.0,77.0796,77.1583,77.036,77.1321,20068.0
2021-04-30 12:20:00,88.3,88.36,88.25,88.33,18814.0,77.1408,77.1932,77.0971,77.167,18814.0
2021-04-30 12:25:00,88.35,88.46,88.31,88.41,30110.0,77.1845,77.2806,77.1495,77.2369,30110.0
2021-04-30 12:30:00,88.4,88.46,88.33,88.36,14451.0,77.2282,77.2806,77.167,77.1932,14451.0
2021-04-30 12:35:00,88.31,88.45,88.3,88.43,14820.0,77.1495,77.2718,77.1408,77.2544,14820.0
2021-04-30 12:40:00,88.43,88.58,88.42,88.56,47022.0,77.2544,77.3854,77.2456,77.3679,47022.0
2021-04-30 12:45:00,88.58,88.75,88.56,88.66,20379.0,77.3854,77.5339,77.3679,77.4553,20379.0
2021-04-30 12:50:00,88.66,88.68,88.49,88.54,18445.0,77.4553,77.4728,77.3068,77.3505,18445.0
2021-04-30 12:55:00,88.55,88.61,88.5,88.6,22356.0,77.3592,77.4116,77.3155,77.4029,22356.0
2021-04-30 13:00:00,88.6,88.73,88.6,88.68,54529.0,77.4029,77.5165,77.4029,77.4728,54529.0
2021-04-30 13:05:00,88.68,88.77,88.67,88.72,77359.0,77.4728,77.5514,77.464,77.5077,77359.0
2021-04-30 13:10:00,88.71,88.82,88.66,88.7,61296.0,77.499,77.5951,77.4553,77.4902,61296.0
2021-04-30 13:15:00,88.71,88.79,88.66,88.7,111110.0,77.499,77.5689,77.4553,77.4902,111110.0
2021-04-30 13:20:00,88.7,88.85,88.7,88.84,54705.0,77.4902,77.6213,77.4902,77.6126,54705.0
2021-04-30 13:25:00,88.85,88.9,88.75,88.8,34919.0,77.6213,77.665,77.5339,77.5776,34919.0
2021-04-30 13:30:00,88.8,88.83,88.66,88.69,22717.0,77.5776,77.6038,77.4553,77.4815,22717.0
2021-04-30 13:35:00,88.69,88.78,88.68,88.77,21138.0,77.4815,77.5601,77.4728,77.5514,21138.0
2021-04-30 13:40:00,88.77,88.78,88.65,88.66,18090.0,77.5514,77.5601,77.4466,77.4553,18090.0
2021-04-30 13:45:00,88.66,88.72,88.62,88.72,23914.0,77.4553,77.5077,77.4204,77.5077,23914.0
2021-04-30 13:50:00,88.74,88.75,88.61,88.74,43658.0,77.5252,77.5339,77.4116,77.5252,43658.0
2021-04-30 13:55:00,88.73,88.73,88.66,88.72,23204.0,77.5165,77.5165,77.4553,77.5077,23204.0
2021-04-30 14:00:00,88.73,88.76,88.65,88.67,25839.0,77.5165,77.5427,77.4466,77.464,25839.0
2021-04-30 14:05:00,88.68,88.7,88.62,88.7,51916.0,77.4728,77.4902,77.4204,77.4902,51916.0
2021-04-30 14:10:00,88.7,88.7,88.63,88.67,33763.0,77.4902,77.4902,77.4291,77.464,33763.0
2021-04-30 14:15:00,88.66,88.84,88.64,88.78,123273.0,77.4553,77.6126,77.4378,77.5601,123273.0
2021-04-30 14:20:00,88.78,88.97,88.77,88.9,16780.0,77.5601,77.7261,77.5514,77.665,16780.0
2021-04-30 14:25:00,88.9,88.99,88.86,88.98,22189.0,77.665,77.7436,77.63,77.7349,22189.0
2021-04-30 14:30:00,88.97,89.05,88.96,89.02,33677.0,77.7261,77.796,77.7174,77.7698,33677.0
2021-04-30 14:35:00,89.02,89.03,88.95,89.01,19163.0,77.7698,77.7785,77.7086,77.7611,19163.0
2021-04-30 14:40:00,89.01,89.17,89.01,89.1,33654.0,77.7611,77.9008,77.7611,77.8397,33654.0
2021-04-30 14:45:00,89.1,89.18,89.09,89.11,18415.0,77.8397,77.9096,77.831,77.8484,18415.0
2021-04-30 14:50:00,89.1,89.1,89.02,89.09,18174.0,77.8397,77.8397,77.7698,77.831,18174.0
2021-04-30 14:55:00,89.1,89.11,88.97,88.99,25900.0,77.8397,77.8484,77.7261,77.7436,25900.0
2021-04-30 15:00:00,88.98,89.11,88.98,89.04,29626.0,77.7349,77.8484,77.7349,77.7873,29626.0
2021-04-30 15:05:00,89.04,89.05,88.95,88.97,28190.0,77.7873,77.796,77.7086,77.7261,28190.0
2021-04-30 15:10:00,88.97,88.97,88.61,88.65,117900.0,77.7261,77.7261,77.4116,77.4466,117900.0
2021-04-30 15:15:00,88.65,88.67,88.5,88.53,37718.0,77.4466,77.464,77.3155,77.3417,37718.0
2021-04-30 15:20:00,88.52,88.67,88.51,88.64,40954.0,77.333,77.464,77.3243,77.4378,40954.0
2021-04-30 15:25:00,88.64,88.68,88.56,88.62,33700.0,77.4378,77.4728,77.3679,77.4204,33700.0
2021-04-30 15:30:00,88.63,88.69,88.53,88.63,84602.0,77.4291,77.4815,77.3417,77.4291,84602.0
2021-04-30 15:35:00,88.63,88.69,88.56,88.61,69942.0,77.4291,77.4815,77.3679,77.4116,69942.0
2021-04-30 15:40:00,88.6,88.67,88.52,88.54,53291.0,77.4029,77.464,77.333,77.3505,53291.0
2021-04-30 15:45:00,88.55,88.64,88.51,88.64,65240.0,77.3592,77.4378,77.3243,77.4378,65240.0
2021-04-30 15:50:00,88.64,88.66,88.55,88.6,106543.0,77.4378,77.4553,77.3592,77.4029,106543.0
2021-04-30 15:55:00,88.6,88.68,88.44,88.48,301393.0,77.4029,77.4728,77.2631,77.298,301393.0
2021-05-03 09:30:00,88.68,88.68,88.27,88.49,107748.0,77.4728,77.4728,77.1146,77.3068,107748.0
2021-05-03 09:35:00,88.51,88.65,88.42,88.58,50980.0,77.3243,77.4466,77.2456,77.3854,50980.0
2021-05-03 09:40:00,88.55,88.67,88.54,88.6,24200.0,77.3592,77.464,77.3505,77.4029,24200.0
2021-05-03 09:45:00,88.61,88.63,88.43,88.59,17737.0,77.4116,77.4291,77.2544,77.3941,17737.0
2021-05-03 09:50:00,88.58,88.63,88.5,88.62,19929.0,77.3854,77.4291,77.3155,77.4204,19929.0
2021-05-03 09:55:00,88.62,88.65,88.56,88.63,16142.0,77.4204,77.4466,77.3679,77.4291,16142.0
2021-05-03 10:00:00,88.62,88.62,88.35,88.42,33742.0,77.4204,77.4204,77.1845,77.2456,33742.0
2021-05-03 10:05:00,88.42,88.54,88.35,88.41,21977.0,77.2456,77.3505,77.1845,77.2369,21977.0
2021-05-03 10:10:00,88.43,88.47,88.32,88.4,21177.0,77.2544,77.2893,77.1583,77.2282,21177.0
2021-05-03 10:15:00,88.43,88.56,88.42,88.48,13002.0,77.2544,77.3679,77.2456,77.298,13002.0
2021-05-03 10:20:00,88.51,88.54,88.42,88.51,19291.0,77.3243,77.3505,77.2456,77.3243,19291.0
2021-05-03 10:25:00,88.51,88.62,88.45,88.49,26117.0,77.3243,77.4204,77.2718,77.3068,26117.0
2021-05-03 10:30:00,88.5,88.56,88.43,88.49,29955.0,77.3155,77.3679,77.2544,77.3068,29955.0
2021-05-03 10:35:00,88.5,88.54,88.3,88.35,34970.0,77.3155,77.3505,77.1408,77.1845,34970.0
2021-05-03 10:40:00,88.35,88.53,88.35,88.46,15809.0,77.1845,77.3417,77.1845,77.2806,15809.0
2021-05-03 10:45:00,88.46,88.53,88.43,88.45,10843.0,77.2806,77.3417,77.2544,77.2718,10843.0
2021-05-03 10:50:00,88.45,88.49,88.39,88.42,13903.0,77.2718,77.3068,77.2194,77.2456,13903.0
2021-05-03 10:55:00,88.41,88.47,88.33,88.45,22831.0,77.2369,77.2893,77.167,77.2718,22831.0
2021-05-03 11:00:00,88.45,88.49,88.38,88.44,11698.0,77.2718,77.3068,77.2107,77.2631,11698.0
2021-05-03 11:05:00,88.44,88.51,88.42,88.47,8183.0,77.2631,77.3243,77.2456,77.2893,8183.0
2021-05-03 11:10:00,88.47,88.47,88.34,88.41,17313.0,77.2893,77.2893,77.1757,77.2369,17313.0
2021-05-03 11:15:00,88.41,88.64,88.41,88.62,16830.0,77.2369,77.4378,77.2369,77.4204,16830.0
2021-05-03 11:20:00,88.62,88.68,88.58,88.67,16015.0,77.4204,77.4728,77.3854,77.464,16015.0
2021-05-03 11:25:00,88.67,88.71,88.59,88.66,39047.0,77.464,77.499,77.3941,77.4553,39047.0
2021-05-03 11:30:00,88.67,88.72,88.61,88.71,9554.0,77.464,77.5077,77.4116,77.499,9554.0
2021-05-03 11:35:00,88.71,88.8,88.66,88.67,23469.0,77.499,77.5776,77.4553,77.464,23469.0
2021-05-03 11:40:00,88.64,88.68,88.58,88.64,10289.0,77.4378,77.4728,77.3854,77.4378,10289.0
2021-05-03 11:45:00,88.64,88.69,88.59,88.6,12321.0,77.4378,77.4815,77.3941,77.4029,12321.0
2021-05-03 11:50:00,88.61,88.64,88.57,88.59,10751.0,77.4116,77.4378,77.3767,77.3941,10751.0
2021-05-03 11:55:00,88.59,88.66,88.59,88.64,12059.0,77.3941,77.4553,77.3941,77.4378,12059.0
2021-05-03 12:00:00,88.64,88.64,88.59,88.6,11497.0,77.4378,77.4378,77.3941,77.4029,11497.0
2021-05-03 12:05:00,88.6,88.72,88.58,88.72,34660.0,77.4029,77.5077,77.3854,77.5077,34660.0
2021-05-03 12:10:00,88.71,88.75,88.67,88.75,13775.0,77.499,77.5339,77.464,77.5339,13775.0
2021-05-03 12:15:00,88.74,88.85,88.72,88.84,14696.0,77.5252,77.6213,77.5077,77.6126,14696.0
2021-05-03 12:20:00,88.82,88.88,88.8,88.88,11339.0,77.5951,77.6475,77.5776,77.6475,11339.0
2021-05-03 12:25:00,88.87,88.93,88.78,88.81,14784.0,77.6388,77.6912,77.5601,77.5863,14784.0
2021-05-03 12:30:00,88.8,88.83,88.76,88.82,13172.0,77.5776,77.6038,77.5427,77.5951,13172.0
2021-05-03 12:35:00,88.82,88.83,88.76,88.78,5623.0,77.5951,77.6038,77.5427,77.5601,5623.0
2021-05-03 12:40:00,88.79,88.9,88.75,88.77,30291.0,77.5689,77.665,77.5339,77.5514,30291.0
2021-05-03 12:45:00,88.78,88.84,88.76,88.82,17754.0,77.5601,77.6126,77.5427,77.5951,17754.0
2021-05-03 12:50:00,88.81,88.82,88.76,88.81,17740.0,77.5863,77.5951,77.5427,77.5863,17740.0
2021-05-03 12:55:00,88.8,88.82,88.67,88.69,16327.0,77.5776,77.5951,77.464,77.4815,16327.0
2021-05-03 13:00:00,88.7,88.71,88.57,88.61,35058.0,77.4902,77.499,77.3767,77.4116,35058.0
2021-05-03 13:05:00,88.61,88.64,88.57,88.6,16584.0,77.4116,77.4378,77.3767,77.4029,16584.0
2021-05-03 13:10:00,88.6,88.67,88.58,88.62,9707.0,77.4029,77.464,77.3854,77.4204,9707.0
2021-05-03 13:15:00,88.63,88.68,88.58,88.67,9695.0,77.4291,77.4728,77.3854,77.464,9695.0
2021-05-03 13:20:00,88.68,88.7,88.63,88.64,9652.0,77.4728,77.4902,77.4291,77.4378,9652.0
2021-05-03 13:25:00,88.63,88.64,88.58,88.63,9281.0,77.4291,77.4378,77.3854,77.4291,9281.0
2021-05-03 13:30:00,88.63,88.69,88.6,88.66,11964.0,77.4291,77.4815,77.4029,77.4553,11964.0
2021-05-03 13:35:00,88.66,88.68,88.59,88.63,13148.0,77.4553,77.4728,77.3941,77.4291,13148.0
2021-05-03 13:40:00,88.63,88.65,88.58,88.6,13699.0,77.4291,77.4466,77.3854,77.4029,13699.0
2021-05-03 13:45:00,88.59,88.64,88.58,88.59,9513.0,77.3941,77.4378,77.3854,77.3941,9513.0
2021-05-03 13:50:00,88.6,88.65,88.57,88.65,8276.0,77.4029,77.4466,77.3767,77.4466,8276.0
2021-05-03 13:55:00,88.64,88.67,88.6,88.63,21088.0,77.4378,77.464,77.4029,77.4291,21088.0
2021-05-03 14:00:00,88.63,88.63,88.59,88.61,16513.0,77.4291,77.4291,77.3941,77.4116,16513.0
2021-05-03 14:05:00,88.62,88.63,88.58,88.61,10823.0,77.4204,77.4291,77.3854,77.4116,10823.0
2021-05-03 14:10:00,88.6,88.62,88.58,88.61,11542.0,77.4029,77.4204,77.3854,77.4116,11542.0
2021-05-03 14:15:00,88.61,88.61,88.58,88.61,13857.0,77.4116,77.4116,77.3854,77.4116,13857.0
2021-05-03 14:20:00,88.61,88.64,88.57,88.61,29429.0,77.4116,77.4378,77.3767,77.4116,29429.0
2021-05-03 14:25:00,88.62,88.67,88.6,88.64,10046.0,77.4204,77.464,77.4029,77.4378,10046.0
2021-05-03 14:30:00,88.64,88.73,88.64,88.68,18980.0,77.4378,77.5165,77.4378,77.4728,18980.0
2021-05-03 14:35:00,88.67,88.68,88.58,88.59,13561.0,77.464,77.4728,77.3854,77.3941,13561.0
2021-05-03 14:40:00,88.6,88.66,88.56,88.62,23095.0,77.4029,77.4553,77.3679,77.4204,23095.0
2021-05-03 14:45:00,88.59,88.64,88.59,88.6,22368.0,77.3941,77.4378,77.3941,77.4029,22368.0
2021-05-03 14:50:00,88.61,88.63,88.58,88.62,19885.0,77.4116,77.4291,77.3854,77.4204,19885.0
2021-05-03 14:55:00,88.61,88.64,88.58,88.61,22428.0,77.4116,77.4378,77.3854,77.4116,22428.0
2021-05-03 15:00:00,88.62,88.62,88.55,88.57,52301.0,77.4204,77.4204,77.3592,77.3767,52301.0
2021-05-03 15:05:00,88.57,88.6,88.5,88.52,25523.0,77.3767,77.4029,77.3155,77.333,25523.0
2021-05-03 15:10:00,88.52,88.61,88.5,88.53,21927.0,77.333,77.4116,77.3155,77.3417,21927.0
2021-05-03 15:15:00,88.53,88.53,88.45,88.49,17327.0,77.3417,77.3417,77.2718,77.3068,17327.0
2021-05-03 15:20:00,88.49,88.6,88.48,88.6,15664.0,77.3068,77.4029,77.298,77.4029,15664.0
2021-05-03 15:25:00,88.59,88.63,88.58,88.59,21863.0,77.3941,77.4291,77.3854,77.3941,21863.0
2021-05-03 15:30:00,88.59,88.63,88.53,88.62,41656.0,77.3941,77.4291,77.3417,77.4204,41656.0
2021-05-03 15:35:00,88.62,88.64,88.54,88.58,33038.0,77.4204,77.4378,77.3505,77.3854,33038.0
2021-05-03 15:40:00,88.58,88.61,88.57,88.59,24150.0,77.3854,77.4116,77.3767,77.3941,24150.0
2021-05-03 15:45:00,88.59,88.6,88.55,88.55,27664.0,77.3941,77.4029,77.3592,77.3592,27664.0
2021-05-03 15:50:00,88.55,88.57,88.47,88.56,39064.0,77.3592,77.3767,77.2893,77.3679,39064.0
2021-05-03 15:55:00,88.56,88.56,88.44,88.48,81223.0,77.3679,77.3679,77.2631,77.298,81223.0
2021-05-04 09:30:00,88.13,88.48,87.82,88.46,103908.0,76.9923,77.298,76.7215,77.2806,103908.0
2021-05-04 09:35:00,88.45,88.72,88.34,88.64,17252.0,77.2718,77.5077,77.1757,77.4378,17252.0
2021-05-04 09:40:00,88.64,88.64,88.16,88.16,19231.0,77.4378,77.4378,77.0185,77.0185,19231.0
2021-05-04 09:45:00,88.13,88.19,87.8,87.85,28224.0,76.9923,77.0447,76.704,76.7477,28224.0
2021-05-04 09:50:00,87.85,87.89,87.69,87.83,31222.0,76.7477,76.7826,76.6079,76.7302,31222.0
2021-05-04 09:55:00,87.83,87.85,87.65,87.85,23487.0,76.7302,76.7477,76.5729,76.7477,23487.0
2021-05-04 10:00:00,87.85,87.87,87.54,87.57,29781.0,76.7477,76.7651,76.4768,76.5031,29781.0
2021-05-04 10:05:00,87.6,87.93,87.54,87.87,36792.0,76.5293,76.8176,76.4768,76.7651,36792.0
2021-05-04 10:10:00,87.84,88.19,87.76,88.18,30594.0,76.7389,77.0447,76.669,77.036,30594.0
2021-05-04 10:15:00,88.21,88.42,88.03,88.41,20418.0,77.0622,77.2456,76.9049,77.2369,20418.0
2021-05-04 10:20:00,88.41,88.58,88.32,88.57,17075.0,77.2369,77.3854,77.1583,77.3767,17075.0
2021-05-04 10:25:00,88.55,88.71,88.51,88.66,22077.0,77.3592,77.499,77.3243,77.4553,22077.0
2021-05-04 10:30:00,88.64,88.64,88.39,88.46,15674.0,77.4378,77.4378,77.2194,77.2806,15674.0
2021-05-04 10:35:00,88.47,88.79,88.47,88.77,24534.0,77.2893,77.5689,77.2893,77.5514,24534.0
2021-05-04 10:40:00,88.79,88.86,88.69,88.69,18567.0,77.5689,77.63,77.4815,77.4815,18567.0
2021-05-04 10:45:00,88.64,88.73,88.53,88.59,13264.0,77.4378,77.5165,77.3417,77.3941,13264.0
2021-05-04 10:50:00,88.58,88.64,88.43,88.44,19360.0,77.3854,77.4378,77.2544,77.2631,19360.0
2021-05-04 10:55:00,88.45,88.62,88.3,88.33,28434.0,77.2718,77.4204,77.1408,77.167,28434.0
2021-05-04 11:00:00,88.32,88.37,88.17,88.29,15264.0,77.1583,77.2019,77.0272,77.1321,15264.0
2021-05-04 11:05:00,88.3,88.32,88.13,88.21,18226.0,77.1408,77.1583,76.9923,77.0622,18226.0
2021-05-04 11:10:00,88.21,88.21,87.84,87.92,14336.0,77.0622,77.0622,76.7389,76.8088,14336.0
2021-05-04 11:15:00,87.89,87.93,87.73,87.82,22637.0,76.7826,76.8176,76.6428,76.7215,22637.0
2021-05-04 11:20:00,87.82,87.89,87.77,87.88,26623.0,76.7215,76.7826,76.6778,76.7739,26623.0
2021-05-04 11:25:00,87.85,88.04,87.8,88.01,26762.0,76.7477,76.9137,76.704,76.8874,26762.0
2021-05-04 11:30:00,88.0,88.04,87.98,88.03,14021.0,76.8787,76.9137,76.8612,76.9049,14021.0
2021-05-04 11:35:00,88.03,88.17,88.0,88.15,15014.0,76.9049,77.0272,76.8787,77.0098,15014.0
2021-05-04 11:40:00,88.13,88.15,87.97,88.03,17214.0,76.9923,77.0098,76.8525,76.9049,17214.0
2021-05-04 11:45:00,88.04,88.04,87.81,87.85,19847.0,76.9137,76.9137,76.7127,76.7477,19847.0
2021-05-04 11:50:00,87.84,87.87,87.72,87.76,17965.0,76.7389,76.7651,76.6341,76.669,17965.0
2021-05-04 11:55:00,87.77,87.87,87.72,87.87,13894.0,76.6778,76.7651,76.6341,76.7651,13894.0
2021-05-04 12:00:00,87.85,87.91,87.83,87.85,18755.0,76.7477,76.8001,76.7302,76.7477,18755.0
2021-05-04 12:05:00,87.85,87.96,87.83,87.93,14916.0,76.7477,76.8438,76.7302,76.8176,14916.0
2021-05-04 12:10:00,87.94,88.1,87.94,88.08,25853.0,76.8263,76.9661,76.8263,76.9486,25853.0
2021-05-04 12:15:00,88.07,88.1,88.01,88.07,11866.0,76.9399,76.9661,76.8874,76.9399,11866.0
2021-05-04 12:20:00,88.09,88.1,87.99,88.04,11520.0,76.9573,76.9661,76.87,76.9137,11520.0
2021-05-04 12:25:00,88.03,88.03,87.96,87.98,20736.0,76.9049,76.9049,76.8438,76.8612,20736.0
2021-05-04 12:30:00,87.98,87.99,87.89,87.91,15026.0,76.8612,76.87,76.7826,76.8001,15026.0
2021-05-04 12:35:00,87.91,87.91,87.75,87.78,52929.0,76.8001,76.8001,76.6603,76.6865,52929.0
2021-05-04 12:40:00,87.79,87.79,87.71,87.74,24818.0,76.6952,76.6952,76.6254,76.6516,24818.0
2021-05-04 12:45:00,87.73,87.88,87.69,87.8,17799.0,76.6428,76.7739,76.6079,76.704,17799.0
2021-05-04 12:50:00,87.79,87.85,87.79,87.8,11489.0,76.6952,76.7477,76.6952,76.704,11489.0
2021-05-04 12:55:00,87.79,87.85,87.78,87.79,19275.0,76.6952,76.7477,76.6865,76.6952,19275.0
2021-05-04 13:00:00,87.8,87.97,87.79,87.95,41772.0,76.704,76.8525,76.6952,76.835,41772.0
2021-05-04 13:05:00,87.94,88.0,87.86,87.99,19131.0,76.8263,76.8787,76.7564,76.87,19131.0
2021-05-04 13:10:00,87.97,88.0,87.92,88.0,18285.0,76.8525,76.8787,76.8088,76.8787,18285.0
2021-05-04 13:15:00,88.0,88.07,88.0,88.05,17068.0,76.8787,76.9399,76.8787,76.9224,17068.0
2021-05-04 13:20:00,88.06,88.19,88.06,88.16,12744.0,76.9311,77.0447,76.9311,77.0185,12744.0
2021-05-04 13:25:00,88.16,88.32,88.16,88.26,16917.0,77.0185,77.1583,77.0185,77.1059,16917.0
2021-05-04 13:30:00,88.26,88.28,88.18,88.27,10353.0,77.1059,77.1233,77.036,77.1146,10353.0
2021-05-04 13:35:00,88.27,88.31,88.24,88.29,10425.0,77.1146,77.1495,77.0884,77.1321,10425.0
2021-05-04 13:40:00,88.28,88.29,88.11,88.15,20231.0,77.1233,77.1321,76.9748,77.0098,20231.0
2021-05-04 13:45:00,88.15,88.24,88.08,88.21,14118.0,77.0098,77.0884,76.9486,77.0622,14118.0
2021-05-04 13:50:00,88.21,88.21,88.12,88.13,10863.0,77.0622,77.0622,76.9835,76.9923,10863.0
2021-05-04 13:55:00,88.12,88.17,88.09,88.14,12640.0,76.9835,77.0272,76.9573,77.001,12640.0
2021-05-04 14:00:00,88.14,88.16,88.05,88.16,19465.0,77.001,77.0185,76.9224,77.0185,19465.0
2021-05-04 14:05:00,88.16,88.23,88.13,88.23,40350.0,77.0185,77.0796,76.9923,77.0796,40350.0
2021-05-04 14:10:00,88.23,88.4,88.23,88.4,30095.0,77.0796,77.2282,77.0796,77.2282,30095.0
2021-05-04 14:15:00,88.39,88.4,88.31,88.32,21195.0,77.2194,77.2282,77.1495,77.1583,21195.0
2021-05-04 14:20:00,88.32,88.33,88.18,88.21,32319.0,77.1583,77.167,77.036,77.0622,32319.0
2021-05-04 14:25:00,88.21,88.37,88.17,88.37,30830.0,77.0622,77.2019,77.0272,77.2019,30830.0
2021-05-04 14:30:00,88.37,88.4,88.34,88.37,29993.0,77.2019,77.2282,77.1757,77.2019,29993.0
2021-05-04 14:35:00,88.37,88.4,88.21,88.21,31417.0,77.2019,77.2282,77.0622,77.0622,31417.0
2021-05-04 14:40:00,88.22,88.25,88.18,88.22,22581.0,77.0709,77.0971,77.036,77.0709,22581.0
2021-05-04 14:45:00,88.22,88.25,88.11,88.13,17934.0,77.0709,77.0971,76.9748,76.9923,17934.0
2021-05-04 14:50:00,88.14,88.25,88.12,88.23,17841.0,77.001,77.0971,76.9835,77.0796,17841.0
2021-05-04 14:55:00,88.24,88.25,88.2,88.22,19865.0,77.0884,77.0971,77.0534,77.0709,19865.0
2021-05-04 15:00:00,88.2,88.27,88.14,88.22,20494.0,77.0534,77.1146,77.001,77.0709,20494.0
2021-05-04 15:05:00,88.21,88.21,88.03,88.04,45425.0,77.0622,77.0622,76.9049,76.9137,45425.0
2021-05-04 15:10:00,88.05,88.16,88.01,88.01,32359.0,76.9224,77.0185,76.8874,76.8874,32359.0
2021-05-04 15:15:00,88.01,88.03,87.96,87.97,28511.0,76.8874,76.9049,76.8438,76.8525,28511.0
2021-05-04 15:20:00,87.96,88.07,87.95,88.02,24853.0,76.8438,76.9399,76.835,76.8962,24853.0
2021-05-04 15:25:00,88.01,88.1,88.0,88.08,33084.0,76.8874,76.9661,76.8787,76.9486,33084.0
2021-05-04 15:30:00,88.07,88.09,87.99,88.09,26043.0,76.9399,76.9573,76.87,76.9573,26043.0
2021-05-04 15:35:00,88.09,88.2,88.09,88.13,37087.0,76.9573,77.0534,76.9573,76.9923,37087.0
2021-05-04 15:40:00,88.11,88.11,87.99,88.0,41536.0,76.9748,76.9748,76.87,76.8787,41536.0
2021-05-04 15:45:00,87.99,88.01,87.93,87.94,47924.0,76.87,76.8874,76.8176,76.8263,47924.0
2021-05-04 15:50:00,87.94,88.1,87.94,88.07,96615.0,76.8263,76.9661,76.8263,76.9399,96615.0
2021-05-04 15:55:00,88.07,88.33,88.07,88.32,122497.0,76.9399,77.167,76.9399,77.1583,122497.0
2021-05-05 09:30:00,88.8,88.88,88.48,88.7,127396.0,77.5776,77.6475,77.298,77.4902,127396.0
2021-05-05 09:35:00,88.7,88.76,88.48,88.49,47608.0,77.4902,77.5427,77.298,77.3068,47608.0
2021-05-05 09:40:00,88.49,88.5,88.17,88.21,39968.0,77.3068,77.3155,77.0272,77.0622,39968.0
2021-05-05 09:45:00,88.22,88.52,88.2,88.37,83632.0,77.0709,77.333,77.0534,77.2019,83632.0
2021-05-05 09:50:00,88.36,88.7,88.35,88.69,109290.0,77.1932,77.4902,77.1845,77.4815,109290.0
2021-05-05 09:55:00,88.7,88.77,88.62,88.67,36590.0,77.4902,77.5514,77.4204,77.464,36590.0
2021-05-05 10:00:00,88.67,88.75,88.27,88.28,48869.0,77.464,77.5339,77.1146,77.1233,48869.0
2021-05-05 10:05:00,88.27,88.34,88.13,88.31,43162.0,77.1146,77.1757,76.9923,77.1495,43162.0
2021-05-05 10:10:00,88.29,88.33,88.08,88.1,37877.0,77.1321,77.167,76.9486,76.9661,37877.0
2021-05-05 10:15:00,88.09,88.26,88.09,88.19,43688.0,76.9573,77.1059,76.9573,77.0447,43688.0
2021-05-05 10:20:00,88.19,88.35,88.05,88.05,44812.0,77.0447,77.1845,76.9224,76.9224,44812.0
2021-05-05 10:25:00,88.06,88.25,87.93,88.08,50415.0,76.9311,77.0971,76.8176,76.9486,50415.0
2021-05-05 10:30:00,88.08,88.09,87.89,87.96,32606.0,76.9486,76.9573,76.7826,76.8438,32606.0
2021-05-05 10:35:00,87.97,88.2,87.97,88.2,33172.0,76.8525,77.0534,76.8525,77.0534,33172.0
2021-05-05 10:40:00,88.2,88.28,88.08,88.28,25774.0,77.0534,77.1233,76.9486,77.1233,25774.0
2021-05-05 10:45:00,88.28,88.29,88.13,88.19,55579.0,77.1233,77.1321,76.9923,77.0447,55579.0
2021-05-05 10:50:00,88.19,88.21,88.13,88.16,38517.0,77.0447,77.0622,76.9923,77.0185,38517.0
2021-05-05 10:55:00,88.17,88.23,88.01,88.08,45436.0,77.0272,77.0796,76.8874,76.9486,45436.0
2021-05-05 11:00:00,88.06,88.27,88.0,88.25,28566.0,76.9311,77.1146,76.8787,77.0971,28566.0
2021-05-05 11:05:00,88.25,88.35,88.23,88.3,18907.0,77.0971,77.1845,77.0796,77.1408,18907.0
2021-05-05 11:10:00,88.3,88.36,88.28,88.29,17427.0,77.1408,77.1932,77.1233,77.1321,17427.0
2021-05-05 11:15:00,88.29,88.3,88.18,88.2,19129.0,77.1321,77.1408,77.036,77.0534,19129.0
2021-05-05 11:20:00,88.2,88.35,88.2,88.34,25103.0,77.0534,77.1845,77.0534,77.1757,25103.0
2021-05-05 11:25:00,88.35,88.36,88.23,88.26,18587.0,77.1845,77.1932,77.0796,77.1059,18587.0
2021-05-05 11:30:00,88.32,88.35,88.23,88.3,13162.0,77.1583,77.1845,77.0796,77.1408,13162.0
2021-05-05 11:35:00,88.3,88.36,88.3,88.3,11804.0,77.1408,77.1932,77.1408,77.1408,11804.0
2021-05-05 11:40:00,88.3,88.36,88.3,88.36,13450.0,77.1408,77.1932,77.1408,77.1932,13450.0
2021-05-05 11:45:00,88.36,88.39,88.32,88.35,27865.0,77.1932,77.2194,77.1583,77.1845,27865.0
2021-05-05 11:50:00,88.36,88.42,88.34,88.38,21215.0,77.1932,77.2456,77.1757,77.2107,21215.0
2021-05-05 11:55:00,88.38,88.45,88.36,88.42,12848.0,77.2107,77.2718,77.1932,77.2456,12848.0
2021-05-05 12:00:00,88.43,88.47,88.43,88.43,16977.0,77.2544,77.2893,77.2544,77.2544,16977.0
2021-05-05 12:05:00,88.44,88.44,88.39,88.4,16306.0,77.2631,77.2631,77.2194,77.2282,16306.0
2021-05-05 12:10:00,88.4,88.5,88.29,88.3,33095.0,77.2282,77.3155,77.1321,77.1408,33095.0
2021-05-05 12:15:00,88.3,88.47,88.29,88.42,23387.0,77.1408,77.2893,77.1321,77.2456,23387.0
2021-05-05 12:20:00,88.41,88.46,88.38,88.4,13564.0,77.2369,77.2806,77.2107,77.2282,13564.0
2021-05-05 12:25:00,88.4,88.46,88.39,88.43,11969.0,77.2282,77.2806,77.2194,77.2544,11969.0
2021-05-05 12:30:00,88.43,88.5,88.43,88.45,17724.0,77.2544,77.3155,77.2544,77.2718,17724.0
2021-05-05 12:35:00,88.45,88.46,88.36,88.38,12270.0,77.2718,77.2806,77.1932,77.2107,12270.0
2021-05-05 12:40:00,88.37,88.38,88.32,88.36,10812.0,77.2019,77.2107,77.1583,77.1932,10812.0
2021-05-05 12:45:00,88.37,88.44,88.37,88.42,10328.0,77.2019,77.2631,77.2019,77.2456,10328.0
2021-05-05 12:50:00,88.41,88.41,88.32,88.35,12169.0,77.2369,77.2369,77.1583,77.1845,12169.0
2021-05-05 12:55:00,88.35,88.4,88.34,88.37,11551.0,77.1845,77.2282,77.1757,77.2019,11551.0
2021-05-05 13:00:00,88.37,88.43,88.32,88.35,12451.0,77.2019,77.2544,77.1583,77.1845,12451.0
2021-05-05 13:05:00,88.36,88.42,88.34,88.36,15288.0,77.1932,77.2456,77.1757,77.1932,15288.0
2021-05-05 13:10:00,88.36,88.44,88.35,88.44,14483.0,77.1932,77.2631,77.1845,77.2631,14483.0
2021-05-05 13:15:00,88.44,88.51,88.39,88.47,11070.0,77.2631,77.3243,77.2194,77.2893,11070.0
2021-05-05 13:20:00,88.48,88.51,88.41,88.44,25079.0,77.298,77.3243,77.2369,77.2631,25079.0
2021-05-05 13:25:00,88.43,88.44,88.39,88.4,11935.0,77.2544,77.2631,77.2194,77.2282,11935.0
2021-05-05 13:30:00,88.4,88.44,88.36,88.37,14949.0,77.2282,77.2631,77.1932,77.2019,14949.0
2021-05-05 13:35:00,88.37,88.37,88.32,88.34,17660.0,77.2019,77.2019,77.1583,77.1757,17660.0
2021-05-05 13:40:00,88.34,88.37,88.31,88.36,16809.0,77.1757,77.2019,77.1495,77.1932,16809.0
2021-05-05 13:45:00,88.35,88.48,88.35,88.46,24443.0,77.1845,77.298,77.1845,77.2806,24443.0
2021-05-05 13:50:00,88.46,88.5,88.43,88.49,23299.0,77.2806,77.3155,77.2544,77.3068,23299.0
2021-05-05 13:55:00,88.48,88.49,88.38,88.42,18889.0,77.298,77.3068,77.2107,77.2456,18889.0
2021-05-05 14:00:00,88.42,88.49,88.4,88.43,23188.0,77.2456,77.3068,77.2282,77.2544,23188.0
2021-05-05 14:05:00,88.41,88.51,88.4,88.48,31220.0,77.2369,77.3243,77.2282,77.298,31220.0
2021-05-05 14:10:00,88.47,88.51,88.45,88.49,48335.0,77.2893,77.3243,77.2718,77.3068,48335.0
2021-05-05 14:15:00,88.5,88.5,88.43,88.48,28637.0,77.3155,77.3155,77.2544,77.298,28637.0
2021-05-05 14:20:00,88.49,88.5,88.47,88.47,17968.0,77.3068,77.3155,77.2893,77.2893,17968.0
2021-05-05 14:25:00,88.48,88.53,88.44,88.46,62600.0,77.298,77.3417,77.2631,77.2806,62600.0
2021-05-05 14:30:00,88.46,88.5,88.43,88.45,26042.0,77.2806,77.3155,77.2544,77.2718,26042.0
2021-05-05 14:35:00,88.44,88.46,88.41,88.41,21202.0,77.2631,77.2806,77.2369,77.2369,21202.0
2021-05-05 14:40:00,88.41,88.51,88.4,88.47,16349.0,77.2369,77.3243,77.2282,77.2893,16349.0
2021-05-05 14:45:00,88.48,88.53,88.48,88.51,17886.0,77.298,77.3417,77.298,77.3243,17886.0
2021-05-05 14:50:00,88.52,88.62,88.51,88.58,18828.0,77.333,77.4204,77.3243,77.3854,18828.0
2021-05-05 14:55:00,88.58,88.61,88.5,88.52,17558.0,77.3854,77.4116,77.3155,77.333,17558.0
2021-05-05 15:00:00,88.51,88.54,88.34,88.39,18020.0,77.3243,77.3505,77.1757,77.2194,18020.0
2021-05-05 15:05:00,88.38,88.48,88.29,88.29,17926.0,77.2107,77.298,77.1321,77.1321,17926.0
2021-05-05 15:10:00,88.29,88.32,88.27,88.28,22178.0,77.1321,77.1583,77.1146,77.1233,22178.0
2021-05-05 15:15:00,88.28,88.29,88.13,88.13,23393.0,77.1233,77.1321,76.9923,76.9923,23393.0
2021-05-05 15:20:00,88.13,88.18,88.02,88.03,32554.0,76.9923,77.036,76.8962,76.9049,32554.0
2021-05-05 15:25:00,88.02,88.11,87.96,88.04,29187.0,76.8962,76.9748,76.8438,76.9137,29187.0
2021-05-05 15:30:00,88.04,88.14,88.0,88.1,31927.0,76.9137,77.001,76.8787,76.9661,31927.0
2021-05-05 15:35:00,88.11,88.16,88.07,88.13,35042.0,76.9748,77.0185,76.9399,76.9923,35042.0
2021-05-05 15:40:00,88.12,88.13,88.01,88.06,53413.0,76.9835,76.9923,76.8874,76.9311,53413.0
2021-05-05 15:45:00,88.06,88.07,87.95,87.96,46692.0,76.9311,76.9399,76.835,76.8438,46692.0
2021-05-05 15:50:00,87.95,88.02,87.87,87.95,97603.0,76.835,76.8962,76.7651,76.835,97603.0
2021-05-05 15:55:00,87.95,88.09,87.88,88.07,151493.0,76.835,76.9573,76.7739,76.9399,151493.0
2021-05-06 09:30:00,88.22,88.29,88.01,88.18,55157.0,77.0709,77.1321,76.8874,77.036,55157.0
2021-05-06 09:35:00,88.18,88.76,88.18,88.71,30966.0,77.036,77.5427,77.036,77.499,30966.0
2021-05-06 09:40:00,88.73,88.73,88.27,88.42,35539.0,77.5165,77.5165,77.1146,77.2456,35539.0
2021-05-06 09:45:00,88.47,88.47,88.32,88.32,11698.0,77.2893,77.2893,77.1583,77.1583,11698.0
2021-05-06 09:50:00,88.32,88.45,88.27,88.33,14525.0,77.1583,77.2718,77.1146,77.167,14525.0
2021-05-06 09:55:00,88.33,88.33,88.0,88.0,16035.0,77.167,77.167,76.8787,76.8787,16035.0
2021-05-06 10:00:00,88.02,88.06,87.86,88.01,14192.0,76.8962,76.9311,76.7564,76.8874,14192.0
2021-05-06 10:05:00,88.01,88.01,87.82,87.82,7513.0,76.8874,76.8874,76.7215,76.7215,7513.0
2021-05-06 10:10:00,87.84,87.9,87.61,87.67,28464.0,76.7389,76.7913,76.538,76.5904,28464.0
2021-05-06 10:15:00,87.65,87.65,87.44,87.5,22837.0,76.5729,76.5729,76.3895,76.4419,22837.0
2021-05-06 10:20:00,87.49,87.61,87.45,87.61,17109.0,76.4332,76.538,76.3982,76.538,17109.0
2021-05-06 10:25:00,87.59,87.67,87.53,87.65,15087.0,76.5205,76.5904,76.4681,76.5729,15087.0
2021-05-06 10:30:00,87.62,87.86,87.62,87.86,9511.0,76.5467,76.7564,76.5467,76.7564,9511.0
2021-05-06 10:35:00,87.85,88.0,87.84,87.9,19251.0,76.7477,76.8787,76.7389,76.7913,19251.0
2021-05-06 10:40:00,87.9,87.96,87.87,87.91,18771.0,76.7913,76.8438,76.7651,76.8001,18771.0
2021-05-06 10:45:00,87.91,87.93,87.64,87.67,25991.0,76.8001,76.8176,76.5642,76.5904,25991.0
2021-05-06 10:50:00,87.66,87.81,87.6,87.62,25302.0,76.5817,76.7127,76.5293,76.5467,25302.0
2021-05-06 10:55:00,87.65,87.68,87.52,87.56,13344.0,76.5729,76.5991,76.4594,76.4943,13344.0
2021-05-06 11:00:00,87.58,87.64,87.54,87.62,11794.0,76.5118,76.5642,76.4768,76.5467,11794.0
2021-05-06 11:05:00,87.63,87.63,87.27,87.4,26696.0,76.5555,76.5555,76.241,76.3545,26696.0
2021-05-06 11:10:00,87.4,87.45,87.19,87.31,39622.0,76.3545,76.3982,76.1711,76.2759,39622.0
2021-05-06 11:15:00,87.32,87.45,87.32,87.42,19878.0,76.2846,76.3982,76.2846,76.372,19878.0
2021-05-06 11:20:00,87.41,87.59,87.36,87.59,19217.0,76.3633,76.5205,76.3196,76.5205,19217.0
2021-05-06 11:25:00,87.62,87.68,87.54,87.55,16788.0,76.5467,76.5991,76.4768,76.4856,16788.0
2021-05-06 11:30:00,87.55,87.7,87.5,87.69,17426.0,76.4856,76.6166,76.4419,76.6079,17426.0
2021-05-06 11:35:00,87.66,87.76,87.66,87.73,8226.0,76.5817,76.669,76.5817,76.6428,8226.0
2021-05-06 11:40:00,87.74,87.84,87.73,87.8,9402.0,76.6516,76.7389,76.6428,76.704,9402.0
2021-05-06 11:45:00,87.81,87.95,87.79,87.94,16076.0,76.7127,76.835,76.6952,76.8263,16076.0
2021-05-06 11:50:00,87.95,88.1,87.95,88.03,15988.0,76.835,76.9661,76.835,76.9049,15988.0
2021-05-06 11:55:00,88.01,88.03,87.92,87.93,26304.0,76.8874,76.9049,76.8088,76.8176,26304.0
2021-05-06 12:00:00,87.92,87.93,87.74,87.77,20652.0,76.8088,76.8176,76.6516,76.6778,20652.0
2021-05-06 12:05:00,87.78,87.85,87.71,87.72,13350.0,76.6865,76.7477,76.6254,76.6341,13350.0
2021-05-06 12:10:00,87.72,87.75,87.68,87.7,6749.0,76.6341,76.6603,76.5991,76.6166,6749.0
2021-05-06 12:15:00,87.7,87.74,87.65,87.72,14082.0,76.6166,76.6516,76.5729,76.6341,14082.0
2021-05-06 12:20:00,87.72,87.78,87.72,87.75,9831.0,76.6341,76.6865,76.6341,76.6603,9831.0
2021-05-06 12:25:00,87.76,87.84,87.75,87.78,19788.0,76.669,76.7389,76.6603,76.6865,19788.0
2021-05-06 12:30:00,87.8,87.81,87.73,87.75,10194.0,76.704,76.7127,76.6428,76.6603,10194.0
2021-05-06 12:35:00,87.76,87.79,87.69,87.78,16610.0,76.669,76.6952,76.6079,76.6865,16610.0
2021-05-06 12:40:00,87.81,87.93,87.79,87.85,14313.0,76.7127,76.8176,76.6952,76.7477,14313.0
2021-05-06 12:45:00,87.84,87.85,87.81,87.81,9431.0,76.7389,76.7477,76.7127,76.7127,9431.0
2021-05-06 12:50:00,87.82,87.92,87.82,87.88,29017.0,76.7215,76.8088,76.7215,76.7739,29017.0
2021-05-06 12:55:00,87.88,87.97,87.85,87.92,34282.0,76.7739,76.8525,76.7477,76.8088,34282.0
2021-05-06 13:00:00,87.92,87.98,87.87,87.94,15267.0,76.8088,76.8612,76.7651,76.8263,15267.0
2021-05-06 13:05:00,87.93,87.98,87.85,87.88,12248.0,76.8176,76.8612,76.7477,76.7739,12248.0
2021-05-06 13:10:00,87.88,87.94,87.79,87.79,12747.0,76.7739,76.8263,76.6952,76.6952,12747.0
2021-05-06 13:15:00,87.8,87.86,87.75,87.77,17100.0,76.704,76.7564,76.6603,76.6778,17100.0
2021-05-06 13:20:00,87.82,87.86,87.73,87.74,14717.0,76.7215,76.7564,76.6428,76.6516,14717.0
2021-05-06 13:25:00,87.74,87.79,87.69,87.7,16498.0,76.6516,76.6952,76.6079,76.6166,16498.0
2021-05-06 13:30:00,87.7,87.71,87.6,87.61,15401.0,76.6166,76.6254,76.5293,76.538,15401.0
2021-05-06 13:35:00,87.61,87.71,87.61,87.67,13097.0,76.538,76.6254,76.538,76.5904,13097.0
2021-05-06 13:40:00,87.67,87.79,87.61,87.78,13853.0,76.5904,76.6952,76.538,76.6865,13853.0
2021-05-06 13:45:00,87.78,87.85,87.75,87.82,13462.0,76.6865,76.7477,76.6603,76.7215,13462.0
2021-05-06 13:50:00,87.84,87.85,87.77,87.77,9048.0,76.7389,76.7477,76.6778,76.6778,9048.0
2021-05-06 13:55:00,87.77,87.8,87.74,87.8,11461.0,76.6778,76.704,76.6516,76.704,11461.0
2021-05-06 14:00:00,87.81,87.88,87.8,87.82,15441.0,76.7127,76.7739,76.704,76.7215,15441.0
2021-05-06 14:05:00,87.81,87.88,87.8,87.82,17177.0,76.7127,76.7739,76.704,76.7215,17177.0
2021-05-06 14:10:00,87.81,87.94,87.69,87.94,17263.0,76.7127,76.8263,76.6079,76.8263,17263.0
2021-05-06 14:15:00,87.94,87.97,87.86,87.9,13375.0,76.8263,76.8525,76.7564,76.7913,13375.0
2021-05-06 14:20:00,87.87,87.89,87.76,87.88,13333.0,76.7651,76.7826,76.669,76.7739,13333.0
2021-05-06 14:25:00,87.89,87.92,87.77,87.78,16855.0,76.7826,76.8088,76.6778,76.6865,16855.0
2021-05-06 14:30:00,87.79,87.85,87.71,87.73,8441.0,76.6952,76.7477,76.6254,76.6428,8441.0
2021-05-06 14:35:00,87.73,87.83,87.7,87.79,10936.0,76.6428,76.7302,76.6166,76.6952,10936.0
2021-05-06 14:40:00,87.79,87.88,87.79,87.83,13939.0,76.6952,76.7739,76.6952,76.7302,13939.0
2021-05-06 14:45:00,87.84,87.95,87.84,87.93,8801.0,76.7389,76.835,76.7389,76.8176,8801.0
2021-05-06 14:50:00,87.92,87.95,87.87,87.91,13449.0,76.8088,76.835,76.7651,76.8001,13449.0
2021-05-06 14:55:00,87.91,87.98,87.88,87.89,13681.0,76.8001,76.8612,76.7739,76.7826,13681.0
2021-05-06 15:00:00,87.9,87.98,87.9,87.96,10769.0,76.7913,76.8612,76.7913,76.8438,10769.0
2021-05-06 15:05:00,87.97,88.03,87.95,88.0,19517.0,76.8525,76.9049,76.835,76.8787,19517.0
2021-05-06 15:10:00,88.0,88.12,87.99,88.08,12299.0,76.8787,76.9835,76.87,76.9486,12299.0
2021-05-06 15:15:00,88.07,88.09,88.03,88.06,19918.0,76.9399,76.9573,76.9049,76.9311,19918.0
2021-05-06 15:20:00,88.05,88.16,88.04,88.15,23542.0,76.9224,77.0185,76.9137,77.0098,23542.0
2021-05-06 15:25:00,88.15,88.3,88.11,88.25,20629.0,77.0098,77.1408,76.9748,77.0971,20629.0
2021-05-06 15:30:00,88.25,88.25,88.11,88.13,41050.0,77.0971,77.0971,76.9748,76.9923,41050.0
2021-05-06 15:35:00,88.15,88.21,88.15,88.16,45457.0,77.0098,77.0622,77.0098,77.0185,45457.0
2021-05-06 15:40:00,88.17,88.22,88.17,88.19,33106.0,77.0272,77.0709,77.0272,77.0447,33106.0
2021-05-06 15:45:00,88.2,88.24,88.18,88.23,65796.0,77.0534,77.0884,77.036,77.0796,65796.0
2021-05-06 15:50:00,88.24,88.31,88.16,88.28,101229.0,77.0884,77.1495,77.0185,77.1233,101229.0
2021-05-06 15:55:00,88.28,88.35,88.14,88.33,148887.0,77.1233,77.1845,77.001,77.167,148887.0
2021-05-07 09:30:00,88.5,88.72,88.33,88.6,85278.0,77.3155,77.5077,77.167,77.4029,85278.0
2021-05-07 09:35:00,88.64,89.03,88.64,88.9,90887.0,77.4378,77.7785,77.4378,77.665,90887.0
2021-05-07 09:40:00,88.9,89.01,88.8,88.98,32112.0,77.665,77.7611,77.5776,77.7349,32112.0
2021-05-07 09:45:00,89.0,89.24,88.94,89.22,12115.0,77.7523,77.962,77.6999,77.9445,12115.0
2021-05-07 09:50:00,89.23,89.35,89.06,89.24,63640.0,77.9533,78.0581,77.8047,77.962,63640.0
2021-05-07 09:55:00,89.23,89.43,89.18,89.41,30521.0,77.9533,78.128,77.9096,78.1105,30521.0
2021-05-07 10:00:00,89.42,89.67,89.4,89.62,30403.0,78.1193,78.3377,78.1018,78.294,30403.0
2021-05-07 10:05:00,89.62,89.77,89.62,89.76,24155.0,78.294,78.425,78.294,78.4163,24155.0
2021-05-07 10:10:00,89.75,89.8,89.46,89.47,88276.0,78.4075,78.4512,78.1542,78.1629,88276.0
2021-05-07 10:15:00,89.47,89.7,89.46,89.65,40354.0,78.1629,78.3639,78.1542,78.3202,40354.0
2021-05-07 10:20:00,89.65,89.84,89.64,89.75,21914.0,78.3202,78.4862,78.3114,78.4075,21914.0
2021-05-07 10:25:00,89.74,89.8,89.66,89.72,19158.0,78.3988,78.4512,78.3289,78.3813,19158.0
2021-05-07 10:30:00,89.73,89.96,89.69,89.93,25816.0,78.3901,78.591,78.3551,78.5648,25816.0
2021-05-07 10:35:00,89.92,89.99,89.87,89.88,19890.0,78.5561,78.6172,78.5124,78.5211,19890.0
2021-05-07 10:40:00,89.89,90.0,89.88,89.96,18163.0,78.5299,78.626,78.5211,78.591,18163.0
2021-05-07 10:45:00,89.98,89.99,89.84,89.9,35166.0,78.6085,78.6172,78.4862,78.5386,35166.0
2021-05-07 10:50:00,89.9,90.07,89.9,89.98,33511.0,78.5386,78.6871,78.5386,78.6085,33511.0
2021-05-07 10:55:00,89.98,90.08,89.96,90.0,22673.0,78.6085,78.6958,78.591,78.626,22673.0
2021-05-07 11:00:00,90.02,90.24,90.0,90.21,25634.0,78.6434,78.8356,78.626,78.8094,25634.0
2021-05-07 11:05:00,90.18,90.37,90.13,90.36,38241.0,78.7832,78.9492,78.7395,78.9405,38241.0
2021-05-07 11:10:00,90.37,90.37,90.06,90.16,64080.0,78.9492,78.9492,78.6784,78.7657,64080.0
2021-05-07 11:15:00,90.15,90.34,90.04,90.26,51023.0,78.757,78.923,78.6609,78.8531,51023.0
2021-05-07 11:20:00,90.27,90.3,90.16,90.17,23183.0,78.8618,78.888,78.7657,78.7745,23183.0
2021-05-07 11:25:00,90.17,90.28,90.12,90.14,84806.0,78.7745,78.8706,78.7308,78.7483,84806.0
2021-05-07 11:30:00,90.13,90.28,90.07,90.28,27059.0,78.7395,78.8706,78.6871,78.8706,27059.0
2021-05-07 11:35:00,90.27,90.3,90.18,90.29,38718.0,78.8618,78.888,78.7832,78.8793,38718.0
2021-05-07 11:40:00,90.29,90.31,90.23,90.28,69133.0,78.8793,78.8968,78.8269,78.8706,69133.0
2021-05-07 11:45:00,90.27,90.3,90.18,90.23,44673.0,78.8618,78.888,78.7832,78.8269,44673.0
2021-05-07 11:50:00,90.25,90.31,90.24,90.28,36136.0,78.8444,78.8968,78.8356,78.8706,36136.0
2021-05-07 11:55:00,90.28,90.31,90.24,90.3,27477.0,78.8706,78.8968,78.8356,78.888,27477.0
2021-05-07 12:00:00,90.3,90.47,90.24,90.46,38244.0,78.888,79.0366,78.8356,79.0278,38244.0
2021-05-07 12:05:00,90.46,90.49,90.39,90.42,20233.0,79.0278,79.054,78.9667,78.9929,20233.0
2021-05-07 12:10:00,90.41,90.43,90.33,90.33,17536.0,78.9841,79.0016,78.9142,78.9142,17536.0
2021-05-07 12:15:00,90.34,90.4,90.32,90.39,13475.0,78.923,78.9754,78.9055,78.9667,13475.0
2021-05-07 12:20:00,90.38,90.39,90.33,90.36,19031.0,78.9579,78.9667,78.9142,78.9405,19031.0
2021-05-07 12:25:00,90.36,90.37,90.28,90.36,57441.0,78.9405,78.9492,78.8706,78.9405,57441.0
2021-05-07 12:30:00,90.35,90.36,90.29,90.34,14955.0,78.9317,78.9405,78.8793,78.923,14955.0
2021-05-07 12:35:00,90.34,90.57,90.34,90.51,29295.0,78.923,79.1239,78.923,79.0715,29295.0
2021-05-07 12:40:00,90.5,90.53,90.47,90.53,17107.0,79.0628,79.089,79.0366,79.089,17107.0
2021-05-07 12:45:00,90.52,90.53,90.5,90.53,22492.0,79.0802,79.089,79.0628,79.089,22492.0
2021-05-07 12:50:00,90.53,90.58,90.5,90.54,27903.0,79.089,79.1327,79.0628,79.0977,27903.0
2021-05-07 12:55:00,90.55,90.57,90.52,90.55,14878.0,79.1064,79.1239,79.0802,79.1064,14878.0
2021-05-07 13:00:00,90.56,90.56,90.44,90.45,33809.0,79.1152,79.1152,79.0103,79.0191,33809.0
2021-05-07 13:05:00,90.45,90.45,90.18,90.24,77769.0,79.0191,79.0191,78.7832,78.8356,77769.0
2021-05-07 13:10:00,90.25,90.36,90.2,90.2,28455.0,78.8444,78.9405,78.8007,78.8007,28455.0
2021-05-07 13:15:00,90.21,90.25,90.18,90.19,27166.0,78.8094,78.8444,78.7832,78.7919,27166.0
2021-05-07 13:20:00,90.19,90.26,90.17,90.23,23510.0,78.7919,78.8531,78.7745,78.8269,23510.0
2021-05-07 13:25:00,90.23,90.24,90.09,90.1,45934.0,78.8269,78.8356,78.7046,78.7133,45934.0
2021-05-07 13:30:00,90.1,90.21,90.08,90.18,39456.0,78.7133,78.8094,78.6958,78.7832,39456.0
2021-05-07 13:35:00,90.18,90.24,90.14,90.24,17747.0,78.7832,78.8356,78.7483,78.8356,17747.0
2021-05-07 13:40:00,90.23,90.37,90.22,90.29,21139.0,78.8269,78.9492,78.8181,78.8793,21139.0
2021-05-07 13:45:00,90.28,90.39,90.24,90.36,22379.0,78.8706,78.9667,78.8356,78.9405,22379.0
2021-05-07 13:50:00,90.35,90.42,90.34,90.38,34433.0,78.9317,78.9929,78.923,78.9579,34433.0
2021-05-07 13:55:00,90.38,90.42,90.36,90.39,21520.0,78.9579,78.9929,78.9405,78.9667,21520.0
2021-05-07 14:00:00,90.39,90.39,90.16,90.24,55193.0,78.9667,78.9667,78.7657,78.8356,55193.0
2021-05-07 14:05:00,90.23,90.37,90.23,90.34,12222.0,78.8269,78.9492,78.8269,78.923,12222.0
2021-05-07 14:10:00,90.35,90.4,90.24,90.24,19171.0,78.9317,78.9754,78.8356,78.8356,19171.0
2021-05-07 14:15:00,90.25,90.36,90.19,90.25,210136.0,78.8444,78.9405,78.7919,78.8444,210136.0
2021-05-07 14:20:00,90.25,90.25,90.12,90.19,26803.0,78.8444,78.8444,78.7308,78.7919,26803.0
2021-05-07 14:25:00,90.19,90.24,90.16,90.18,16152.0,78.7919,78.8356,78.7657,78.7832,16152.0
2021-05-07 14:30:00,90.18,90.25,90.17,90.17,23752.0,78.7832,78.8444,78.7745,78.7745,23752.0
2021-05-07 14:35:00,90.18,90.18,90.07,90.11,33824.0,78.7832,78.7832,78.6871,78.7221,33824.0
2021-05-07 14:40:00,90.11,90.14,90.05,90.13,21002.0,78.7221,78.7483,78.6696,78.7395,21002.0
2021-05-07 14:45:00,90.15,90.19,90.14,90.16,26020.0,78.757,78.7919,78.7483,78.7657,26020.0
2021-05-07 14:50:00,90.16,90.19,90.12,90.15,24094.0,78.7657,78.7919,78.7308,78.757,24094.0
2021-05-07 14:55:00,90.15,90.19,90.15,90.17,19782.0,78.757,78.7919,78.757,78.7745,19782.0
2021-05-07 15:00:00,90.19,90.24,90.11,90.23,29564.0,78.7919,78.8356,78.7221,78.8269,29564.0
2021-05-07 15:05:00,90.23,90.4,90.22,90.34,30949.0,78.8269,78.9754,78.8181,78.923,30949.0
2021-05-07 15:10:00,90.33,90.34,90.18,90.21,34997.0,78.9142,78.923,78.7832,78.8094,34997.0
2021-05-07 15:15:00,90.21,90.25,90.18,90.19,33014.0,78.8094,78.8444,78.7832,78.7919,33014.0
2021-05-07 15:20:00,90.19,90.33,90.17,90.19,54376.0,78.7919,78.9142,78.7745,78.7919,54376.0
2021-05-07 15:25:00,90.19,90.3,90.14,90.3,39921.0,78.7919,78.888,78.7483,78.888,39921.0
2021-05-07 15:30:00,90.3,90.35,90.25,90.27,40735.0,78.888,78.9317,78.8444,78.8618,40735.0
2021-05-07 15:35:00,90.27,90.27,90.2,90.25,64770.0,78.8618,78.8618,78.8007,78.8444,64770.0
2021-05-07 15:40:00,90.25,90.36,90.24,90.35,57481.0,78.8444,78.9405,78.8356,78.9317,57481.0
2021-05-07 15:45:00,90.34,90.38,90.23,90.31,78187.0,78.923,78.9579,78.8269,78.8968,78187.0
2021-05-07 15:50:00,90.31,90.31,90.16,90.17,107963.0,78.8968,78.8968,78.7657,78.7745,107963.0
2021-05-07 15:55:00,90.18,90.25,89.99,90.0,288667.0,78.7832,78.8444,78.6172,78.626,288667.0
2021-05-10 09:30:00,90.83,91.41,90.53,90.75,198270.0,79.3511,79.8578,79.089,79.2812,198270.0
2021-05-10 09:35:00,90.73,90.92,90.53,90.6,26786.0,79.2637,79.4297,79.089,79.1501,26786.0
2021-05-10 09:40:00,90.6,91.23,90.6,91.19,39069.0,79.1501,79.7005,79.1501,79.6656,39069.0
2021-05-10 09:45:00,91.19,91.19,90.69,90.93,34929.0,79.6656,79.6656,79.2288,79.4384,34929.0
2021-05-10 09:50:00,90.92,90.94,90.65,90.72,33257.0,79.4297,79.4472,79.1938,79.255,33257.0
2021-05-10 09:55:00,90.7,90.82,90.64,90.82,19991.0,79.2375,79.3423,79.1851,79.3423,19991.0
2021-05-10 10:00:00,90.82,91.09,90.82,91.02,25233.0,79.3423,79.5782,79.3423,79.517,25233.0
2021-05-10 10:05:00,91.05,91.09,90.9,90.98,21693.0,79.5433,79.5782,79.4122,79.4821,21693.0
2021-05-10 10:10:00,90.99,91.25,90.99,91.18,19691.0,79.4908,79.718,79.4908,79.6568,19691.0
2021-05-10 10:15:00,91.14,91.29,90.88,90.92,58314.0,79.6219,79.7529,79.3947,79.4297,58314.0
2021-05-10 10:20:00,90.88,90.97,90.84,90.89,21113.0,79.3947,79.4734,79.3598,79.4035,21113.0
2021-05-10 10:25:00,90.89,90.91,90.59,90.65,29963.0,79.4035,79.4209,79.1414,79.1938,29963.0
2021-05-10 10:30:00,90.64,90.64,90.46,90.47,27858.0,79.1851,79.1851,79.0278,79.0366,27858.0
2021-05-10 10:35:00,90.48,90.5,90.31,90.44,37309.0,79.0453,79.0628,78.8968,79.0103,37309.0
2021-05-10 10:40:00,90.45,90.46,90.2,90.33,28158.0,79.0191,79.0278,78.8007,78.9142,28158.0
2021-05-10 10:45:00,90.34,90.43,90.29,90.35,51702.0,78.923,79.0016,78.8793,78.9317,51702.0
2021-05-10 10:50:00,90.36,90.55,90.32,90.5,55584.0,78.9405,79.1064,78.9055,79.0628,55584.0
2021-05-10 10:55:00,90.5,90.55,90.44,90.44,35239.0,79.0628,79.1064,79.0103,79.0103,35239.0
2021-05-10 11:00:00,90.45,90.56,90.42,90.54,17245.0,79.0191,79.1152,78.9929,79.0977,17245.0
2021-05-10 11:05:00,90.56,90.62,90.5,90.5,19659.0,79.1152,79.1676,79.0628,79.0628,19659.0
2021-05-10 11:10:00,90.5,90.55,90.46,90.48,21060.0,79.0628,79.1064,79.0278,79.0453,21060.0
2021-05-10 11:15:00,90.49,90.59,90.38,90.59,19662.0,79.054,79.1414,78.9579,79.1414,19662.0
2021-05-10 11:20:00,90.59,90.71,90.59,90.63,13581.0,79.1414,79.2462,79.1414,79.1763,13581.0
2021-05-10 11:25:00,90.62,90.63,90.57,90.62,9619.0,79.1676,79.1763,79.1239,79.1676,9619.0
2021-05-10 11:30:00,90.63,90.64,90.58,90.63,11241.0,79.1763,79.1851,79.1327,79.1763,11241.0
2021-05-10 11:35:00,90.63,90.64,90.5,90.56,19802.0,79.1763,79.1851,79.0628,79.1152,19802.0
2021-05-10 11:40:00,90.54,90.55,90.4,90.46,7557.0,79.0977,79.1064,78.9754,79.0278,7557.0
2021-05-10 11:45:00,90.48,90.6,90.39,90.6,17278.0,79.0453,79.1501,78.9667,79.1501,17278.0
2021-05-10 11:50:00,90.62,90.65,90.54,90.62,13852.0,79.1676,79.1938,79.0977,79.1676,13852.0
2021-05-10 11:55:00,90.64,90.7,90.6,90.62,26140.0,79.1851,79.2375,79.1501,79.1676,26140.0
2021-05-10 12:00:00,90.61,90.62,90.45,90.5,11874.0,79.1589,79.1676,79.0191,79.0628,11874.0
2021-05-10 12:05:00,90.52,90.57,90.5,90.51,10257.0,79.0802,79.1239,79.0628,79.0715,10257.0
2021-05-10 12:10:00,90.54,90.54,90.4,90.41,13569.0,79.0977,79.0977,78.9754,78.9841,13569.0
2021-05-10 12:15:00,90.42,90.45,90.37,90.42,19103.0,78.9929,79.0191,78.9492,78.9929,19103.0
2021-05-10 12:20:00,90.42,90.43,90.35,90.37,13304.0,78.9929,79.0016,78.9317,78.9492,13304.0
2021-05-10 12:25:00,90.38,90.43,90.31,90.37,27418.0,78.9579,79.0016,78.8968,78.9492,27418.0
2021-05-10 12:30:00,90.38,90.43,90.32,90.33,11154.0,78.9579,79.0016,78.9055,78.9142,11154.0
2021-05-10 12:35:00,90.35,90.43,90.32,90.38,8994.0,78.9317,79.0016,78.9055,78.9579,8994.0
2021-05-10 12:40:00,90.37,90.39,90.31,90.31,11894.0,78.9492,78.9667,78.8968,78.8968,11894.0
2021-05-10 12:45:00,90.31,90.4,90.31,90.4,10481.0,78.8968,78.9754,78.8968,78.9754,10481.0
2021-05-10 12:50:00,90.37,90.38,90.31,90.31,11565.0,78.9492,78.9579,78.8968,78.8968,11565.0
2021-05-10 12:55:00,90.32,90.34,90.23,90.23,29703.0,78.9055,78.923,78.8269,78.8269,29703.0
2021-05-10 13:00:00,90.26,90.29,90.19,90.22,9920.0,78.8531,78.8793,78.7919,78.8181,9920.0
2021-05-10 13:05:00,90.22,90.23,90.1,90.12,11294.0,78.8181,78.8269,78.7133,78.7308,11294.0
2021-05-10 13:10:00,90.12,90.17,90.08,90.16,7941.0,78.7308,78.7745,78.6958,78.7657,7941.0
2021-05-10 13:15:00,90.17,90.27,90.11,90.14,13568.0,78.7745,78.8618,78.7221,78.7483,13568.0
2021-05-10 13:20:00,90.16,90.25,90.14,90.19,30103.0,78.7657,78.8444,78.7483,78.7919,30103.0
2021-05-10 13:25:00,90.19,90.21,90.11,90.12,8890.0,78.7919,78.8094,78.7221,78.7308,8890.0
2021-05-10 13:30:00,90.12,90.28,90.1,90.25,24247.0,78.7308,78.8706,78.7133,78.8444,24247.0
2021-05-10 13:35:00,90.23,90.26,90.17,90.21,7114.0,78.8269,78.8531,78.7745,78.8094,7114.0
2021-05-10 13:40:00,90.21,90.21,90.11,90.17,8543.0,78.8094,78.8094,78.7221,78.7745,8543.0
2021-05-10 13:45:00,90.18,90.3,90.18,90.25,11067.0,78.7832,78.888,78.7832,78.8444,11067.0
2021-05-10 13:50:00,90.25,90.4,90.25,90.37,8079.0,78.8444,78.9754,78.8444,78.9492,8079.0
2021-05-10 13:55:00,90.37,90.4,90.26,90.3,12989.0,78.9492,78.9754,78.8531,78.888,12989.0
2021-05-10 14:00:00,90.3,90.3,90.15,90.22,11042.0,78.888,78.888,78.757,78.8181,11042.0
2021-05-10 14:05:00,90.2,90.21,90.15,90.17,10089.0,78.8007,78.8094,78.757,78.7745,10089.0
2021-05-10 14:10:00,90.18,90.19,90.12,90.12,9896.0,78.7832,78.7919,78.7308,78.7308,9896.0
2021-05-10 14:15:00,90.12,90.13,89.88,89.96,20046.0,78.7308,78.7395,78.5211,78.591,20046.0
2021-05-10 14:20:00,89.96,89.97,89.83,89.88,16184.0,78.591,78.5997,78.4774,78.5211,16184.0
2021-05-10 14:25:00,89.86,89.91,89.73,89.79,52774.0,78.5036,78.5473,78.3901,78.4425,52774.0
2021-05-10 14:30:00,89.76,89.83,89.67,89.81,17832.0,78.4163,78.4774,78.3377,78.46,17832.0
2021-05-10 14:35:00,89.81,89.9,89.75,89.82,10163.0,78.46,78.5386,78.4075,78.4687,10163.0
2021-05-10 14:40:00,89.84,89.86,89.73,89.73,11229.0,78.4862,78.5036,78.3901,78.3901,11229.0
2021-05-10 14:45:00,89.73,89.76,89.6,89.61,35281.0,78.3901,78.4163,78.2765,78.2852,35281.0
2021-05-10 14:50:00,89.6,89.62,89.5,89.55,30704.0,78.2765,78.294,78.1891,78.2328,30704.0
2021-05-10 14:55:00,89.53,89.56,89.45,89.49,80410.0,78.2153,78.2416,78.1455,78.1804,80410.0
2021-05-10 15:00:00,89.49,89.68,89.46,89.63,82043.0,78.1804,78.3464,78.1542,78.3027,82043.0
2021-05-10 15:05:00,89.62,89.62,89.45,89.49,16216.0,78.294,78.294,78.1455,78.1804,16216.0
2021-05-10 15:10:00,89.5,89.55,89.44,89.48,21104.0,78.1891,78.2328,78.1367,78.1717,21104.0
2021-05-10 15:15:00,89.47,89.51,89.39,89.43,15256.0,78.1629,78.1979,78.093,78.128,15256.0
2021-05-10 15:20:00,89.43,89.44,89.32,89.37,16444.0,78.128,78.1367,78.0319,78.0756,16444.0
2021-05-10 15:25:00,89.37,89.47,89.35,89.47,18368.0,78.0756,78.1629,78.0581,78.1629,18368.0
2021-05-10 15:30:00,89.48,89.48,89.28,89.4,29838.0,78.1717,78.1717,77.9969,78.1018,29838.0
2021-05-10 15:35:00,89.4,89.44,89.31,89.4,26580.0,78.1018,78.1367,78.0232,78.1018,26580.0
2021-05-10 15:40:00,89.4,89.44,89.16,89.17,66110.0,78.1018,78.1367,77.8921,77.9008,66110.0
2021-05-10 15:45:00,89.18,89.18,88.88,88.97,78626.0,77.9096,77.9096,77.6475,77.7261,78626.0
2021-05-10 15:50:00,88.96,88.99,88.67,88.74,158303.0,77.7174,77.7436,77.464,77.5252,158303.0
2021-05-10 15:55:00,88.74,88.86,88.59,88.61,192531.0,77.5252,77.63,77.3941,77.4116,192531.0
2021-05-11 09:30:00,86.83,86.97,86.27,86.69,258901.0,75.8566,75.9789,75.3673,75.7343,258901.0
2021-05-11 09:35:00,86.72,86.73,86.3,86.48,145374.0,75.7605,75.7692,75.3936,75.5508,145374.0
2021-05-11 09:40:00,86.48,86.87,86.42,86.8,42509.0,75.5508,75.8915,75.4984,75.8304,42509.0
2021-05-11 09:45:00,86.82,87.17,86.74,87.08,55262.0,75.8478,76.1536,75.7779,76.075,55262.0
2021-05-11 09:50:00,87.09,87.74,87.08,87.73,65452.0,76.0837,76.6516,76.075,76.6428,65452.0
2021-05-11 09:55:00,87.72,87.92,87.59,87.89,21407.0,76.6341,76.8088,76.5205,76.7826,21407.0
2021-05-11 10:00:00,87.96,88.06,87.85,87.9,43497.0,76.8438,76.9311,76.7477,76.7913,43497.0
2021-05-11 10:05:00,87.92,87.95,87.62,87.66,24146.0,76.8088,76.835,76.5467,76.5817,24146.0
2021-05-11 10:10:00,87.68,87.73,87.37,87.4,33052.0,76.5991,76.6428,76.3283,76.3545,33052.0
2021-05-11 10:15:00,87.42,87.44,87.05,87.44,35309.0,76.372,76.3895,76.0488,76.3895,35309.0
2021-05-11 10:20:00,87.45,87.61,87.37,87.4,26435.0,76.3982,76.538,76.3283,76.3545,26435.0
2021-05-11 10:25:00,87.4,87.44,87.22,87.23,22463.0,76.3545,76.3895,76.1973,76.206,22463.0
2021-05-11 10:30:00,87.23,87.23,86.85,86.85,59202.0,76.206,76.206,75.874,75.874,59202.0
2021-05-11 10:35:00,86.85,86.9,86.65,86.8,41430.0,75.874,75.9177,75.6993,75.8304,41430.0
2021-05-11 10:40:00,86.81,86.81,86.57,86.71,60554.0,75.8391,75.8391,75.6294,75.7517,60554.0
2021-05-11 10:45:00,86.7,86.9,86.41,86.85,35921.0,75.743,75.9177,75.4897,75.874,35921.0
2021-05-11 10:50:00,86.88,87.23,86.84,87.12,12416.0,75.9003,76.206,75.8653,76.1099,12416.0
2021-05-11 10:55:00,87.13,87.29,87.1,87.13,14232.0,76.1187,76.2584,76.0924,76.1187,14232.0
2021-05-11 11:00:00,87.13,87.18,86.93,86.96,20022.0,76.1187,76.1623,75.9439,75.9701,20022.0
2021-05-11 11:05:00,86.93,87.18,86.85,87.09,24251.0,75.9439,76.1623,75.874,76.0837,24251.0
2021-05-11 11:10:00,87.11,87.24,87.05,87.2,29378.0,76.1012,76.2148,76.0488,76.1798,29378.0
2021-05-11 11:15:00,87.19,87.37,87.12,87.35,69322.0,76.1711,76.3283,76.1099,76.3109,69322.0
2021-05-11 11:20:00,87.35,87.61,87.35,87.52,23304.0,76.3109,76.538,76.3109,76.4594,23304.0
2021-05-11 11:25:00,87.52,87.58,87.4,87.55,28921.0,76.4594,76.5118,76.3545,76.4856,28921.0
2021-05-11 11:30:00,87.53,87.61,87.37,87.61,38379.0,76.4681,76.538,76.3283,76.538,38379.0
2021-05-11 11:35:00,87.64,87.71,87.52,87.6,14245.0,76.5642,76.6254,76.4594,76.5293,14245.0
2021-05-11 11:40:00,87.62,87.65,87.48,87.49,12588.0,76.5467,76.5729,76.4244,76.4332,12588.0
2021-05-11 11:45:00,87.51,87.85,87.51,87.82,10038.0,76.4506,76.7477,76.4506,76.7215,10038.0
2021-05-11 11:50:00,87.81,87.95,87.76,87.94,9752.0,76.7127,76.835,76.669,76.8263,9752.0
2021-05-11 11:55:00,87.89,87.94,87.79,87.8,10644.0,76.7826,76.8263,76.6952,76.704,10644.0
2021-05-11 12:00:00,87.8,87.84,87.69,87.77,15341.0,76.704,76.7389,76.6079,76.6778,15341.0
2021-05-11 12:05:00,87.78,87.86,87.76,87.81,9928.0,76.6865,76.7564,76.669,76.7127,9928.0
2021-05-11 12:10:00,87.81,87.89,87.8,87.87,12039.0,76.7127,76.7826,76.704,76.7651,12039.0
2021-05-11 12:15:00,87.88,87.91,87.77,87.81,12825.0,76.7739,76.8001,76.6778,76.7127,12825.0
2021-05-11 12:20:00,87.81,87.81,87.69,87.77,13107.0,76.7127,76.7127,76.6079,76.6778,13107.0
2021-05-11 12:25:00,87.77,87.78,87.62,87.64,25969.0,76.6778,76.6865,76.5467,76.5642,25969.0
2021-05-11 12:30:00,87.66,87.85,87.58,87.58,9023.0,76.5817,76.7477,76.5118,76.5118,9023.0
2021-05-11 12:35:00,87.58,87.82,87.51,87.82,15505.0,76.5118,76.7215,76.4506,76.7215,15505.0
2021-05-11 12:40:00,87.81,87.86,87.62,87.64,13632.0,76.7127,76.7564,76.5467,76.5642,13632.0
2021-05-11 12:45:00,87.65,87.65,87.56,87.62,14360.0,76.5729,76.5729,76.4943,76.5467,14360.0
2021-05-11 12:50:00,87.61,87.61,87.42,87.42,12523.0,76.538,76.538,76.372,76.372,12523.0
2021-05-11 12:55:00,87.42,87.59,87.42,87.59,26213.0,76.372,76.5205,76.372,76.5205,26213.0
2021-05-11 13:00:00,87.59,87.72,87.51,87.72,11251.0,76.5205,76.6341,76.4506,76.6341,11251.0
2021-05-11 13:05:00,87.71,87.72,87.62,87.69,8556.0,76.6254,76.6341,76.5467,76.6079,8556.0
2021-05-11 13:10:00,87.73,87.76,87.65,87.65,10908.0,76.6428,76.669,76.5729,76.5729,10908.0
2021-05-11 13:15:00,87.68,87.75,87.61,87.73,10061.0,76.5991,76.6603,76.538,76.6428,10061.0
2021-05-11 13:20:00,87.77,87.79,87.69,87.74,5121.0,76.6778,76.6952,76.6079,76.6516,5121.0
2021-05-11 13:25:00,87.76,87.94,87.74,87.92,10365.0,76.669,76.8263,76.6516,76.8088,10365.0
2021-05-11 13:30:00,87.93,88.01,87.93,87.98,11626.0,76.8176,76.8874,76.8176,76.8612,11626.0
2021-05-11 13:35:00,87.98,88.05,87.94,88.05,15970.0,76.8612,76.9224,76.8263,76.9224,15970.0
2021-05-11 13:40:00,88.05,88.18,88.05,88.17,14717.0,76.9224,77.036,76.9224,77.0272,14717.0
2021-05-11 13:45:00,88.18,88.21,88.17,88.17,19772.0,77.036,77.0622,77.0272,77.0272,19772.0
2021-05-11 13:50:00,88.17,88.17,87.98,87.99,19146.0,77.0272,77.0272,76.8612,76.87,19146.0
2021-05-11 13:55:00,88.0,88.17,87.97,88.09,19018.0,76.8787,77.0272,76.8525,76.9573,19018.0
2021-05-11 14:00:00,88.15,88.34,88.14,88.28,36884.0,77.0098,77.1757,77.001,77.1233,36884.0
2021-05-11 14:05:00,88.29,88.3,87.97,87.97,18211.0,77.1321,77.1408,76.8525,76.8525,18211.0
2021-05-11 14:10:00,87.95,87.99,87.78,87.79,41339.0,76.835,76.87,76.6865,76.6952,41339.0
2021-05-11 14:15:00,87.78,87.81,87.58,87.61,51894.0,76.6865,76.7127,76.5118,76.538,51894.0
2021-05-11 14:20:00,87.62,87.7,87.56,87.68,42759.0,76.5467,76.6166,76.4943,76.5991,42759.0
2021-05-11 14:25:00,87.68,87.81,87.58,87.81,36451.0,76.5991,76.7127,76.5118,76.7127,36451.0
2021-05-11 14:30:00,87.81,87.83,87.51,87.67,17932.0,76.7127,76.7302,76.4506,76.5904,17932.0
2021-05-11 14:35:00,87.68,87.75,87.59,87.65,15621.0,76.5991,76.6603,76.5205,76.5729,15621.0
2021-05-11 14:40:00,87.64,87.75,87.57,87.73,13366.0,76.5642,76.6603,76.5031,76.6428,13366.0
2021-05-11 14:45:00,87.71,87.84,87.7,87.81,22944.0,76.6254,76.7389,76.6166,76.7127,22944.0
2021-05-11 14:50:00,87.81,87.91,87.76,87.85,21582.0,76.7127,76.8001,76.669,76.7477,21582.0
2021-05-11 14:55:00,87.85,87.91,87.77,87.82,15527.0,76.7477,76.8001,76.6778,76.7215,15527.0
2021-05-11 15:00:00,87.81,87.9,87.79,87.83,24297.0,76.7127,76.7913,76.6952,76.7302,24297.0
2021-05-11 15:05:00,87.83,87.87,87.75,87.77,18654.0,76.7302,76.7651,76.6603,76.6778,18654.0
2021-05-11 15:10:00,87.78,87.88,87.77,87.77,33530.0,76.6865,76.7739,76.6778,76.6778,33530.0
2021-05-11 15:15:00,87.79,88.09,87.77,88.08,25116.0,76.6952,76.9573,76.6778,76.9486,25116.0
2021-05-11 15:20:00,88.09,88.14,88.04,88.1,24588.0,76.9573,77.001,76.9137,76.9661,24588.0
2021-05-11 15:25:00,88.11,88.2,88.06,88.06,17727.0,76.9748,77.0534,76.9311,76.9311,17727.0
2021-05-11 15:30:00,88.05,88.09,87.69,87.69,33769.0,76.9224,76.9573,76.6079,76.6079,33769.0
2021-05-11 15:35:00,87.67,87.84,87.67,87.77,40740.0,76.5904,76.7389,76.5904,76.6778,40740.0
2021-05-11 15:40:00,87.77,87.84,87.7,87.77,42107.0,76.6778,76.7389,76.6166,76.6778,42107.0
2021-05-11 15:45:00,87.77,87.87,87.74,87.84,49574.0,76.6778,76.7651,76.6516,76.7389,49574.0
2021-05-11 15:50:00,87.84,88.04,87.78,87.91,100736.0,76.7389,76.9137,76.6865,76.8001,100736.0
2021-05-11 15:55:00,87.9,87.95,87.8,87.82,181735.0,76.7913,76.835,76.704,76.7215,181735.0
2021-05-12 09:30:00,87.52,88.16,87.51,88.0,96589.0,76.4594,77.0185,76.4506,76.8787,96589.0
2021-05-12 09:35:00,88.08,88.18,87.78,87.8,28745.0,76.9486,77.036,76.6865,76.704,28745.0
2021-05-12 09:40:00,87.81,87.81,87.54,87.62,17843.0,76.7127,76.7127,76.4768,76.5467,17843.0
2021-05-12 09:45:00,87.65,87.86,87.52,87.53,27920.0,76.5729,76.7564,76.4594,76.4681,27920.0
2021-05-12 09:50:00,87.54,87.54,87.3,87.31,29156.0,76.4768,76.4768,76.2672,76.2759,29156.0
2021-05-12 09:55:00,87.3,87.42,87.2,87.23,28924.0,76.2672,76.372,76.1798,76.206,28924.0
2021-05-12 10:00:00,87.23,87.34,87.08,87.26,48324.0,76.206,76.3021,76.075,76.2322,48324.0
2021-05-12 10:05:00,87.23,87.44,87.22,87.36,23646.0,76.206,76.3895,76.1973,76.3196,23646.0
2021-05-12 10:10:00,87.36,87.47,87.22,87.3,18923.0,76.3196,76.4157,76.1973,76.2672,18923.0
2021-05-12 10:15:00,87.29,87.35,87.21,87.23,21054.0,76.2584,76.3109,76.1885,76.206,21054.0
2021-05-12 10:20:00,87.19,87.2,86.99,87.01,53434.0,76.1711,76.1798,75.9964,76.0138,53434.0
2021-05-12 10:25:00,87.01,87.02,86.68,86.68,34919.0,76.0138,76.0226,75.7255,75.7255,34919.0
2021-05-12 10:30:00,86.67,86.74,86.46,86.54,31513.0,75.7168,75.7779,75.5333,75.6032,31513.0
2021-05-12 10:35:00,86.56,86.7,86.51,86.6,200800.0,75.6207,75.743,75.577,75.6556,200800.0
2021-05-12 10:40:00,86.59,86.63,86.45,86.6,109524.0,75.6469,75.6818,75.5246,75.6556,109524.0
2021-05-12 10:45:00,86.59,86.75,86.54,86.59,36203.0,75.6469,75.7867,75.6032,75.6469,36203.0
2021-05-12 10:50:00,86.57,86.68,86.41,86.44,29734.0,75.6294,75.7255,75.4897,75.5159,29734.0
2021-05-12 10:55:00,86.45,86.51,86.35,86.42,25865.0,75.5246,75.577,75.4372,75.4984,25865.0
2021-05-12 11:00:00,86.43,86.49,86.35,86.4,34846.0,75.5071,75.5595,75.4372,75.4809,34846.0
2021-05-12 11:05:00,86.39,86.4,86.22,86.36,65144.0,75.4722,75.4809,75.3237,75.446,65144.0
2021-05-12 11:10:00,86.36,86.39,86.23,86.3,79002.0,75.446,75.4722,75.3324,75.3936,79002.0
2021-05-12 11:15:00,86.29,86.29,86.01,86.1,67890.0,75.3848,75.3848,75.1402,75.2188,67890.0
2021-05-12 11:20:00,86.09,86.2,86.04,86.05,60641.0,75.2101,75.3062,75.1664,75.1751,60641.0
2021-05-12 11:25:00,86.04,86.05,85.81,85.83,64925.0,75.1664,75.1751,74.9655,74.9829,64925.0
2021-05-12 11:30:00,85.83,85.85,85.66,85.66,43650.0,74.9829,75.0004,74.8344,74.8344,43650.0
2021-05-12 11:35:00,85.66,85.69,85.45,85.48,55715.0,74.8344,74.8606,74.651,74.6772,55715.0
2021-05-12 11:40:00,85.47,85.63,85.38,85.62,70839.0,74.6684,74.8082,74.5898,74.7995,70839.0
2021-05-12 11:45:00,85.61,85.61,85.35,85.37,52620.0,74.7908,74.7908,74.5636,74.5811,52620.0
2021-05-12 11:50:00,85.36,85.39,85.04,85.04,54579.0,74.5723,74.5986,74.2928,74.2928,54579.0
2021-05-12 11:55:00,85.03,85.03,84.72,84.82,131471.0,74.2841,74.2841,74.0132,74.1006,131471.0
2021-05-12 12:00:00,84.79,84.87,84.67,84.69,82511.0,74.0744,74.1443,73.9695,73.987,82511.0
2021-05-12 12:05:00,84.7,84.75,84.56,84.7,67410.0,73.9958,74.0394,73.8734,73.9958,67410.0
2021-05-12 12:10:00,84.67,84.69,84.52,84.59,48521.0,73.9695,73.987,73.8385,73.8997,48521.0
2021-05-12 12:15:00,84.59,84.59,84.38,84.57,64739.0,73.8997,73.8997,73.7162,73.8822,64739.0
2021-05-12 12:20:00,84.59,84.74,84.51,84.68,40434.0,73.8997,74.0307,73.8298,73.9783,40434.0
2021-05-12 12:25:00,84.69,84.72,84.41,84.42,44512.0,73.987,74.0132,73.7424,73.7511,44512.0
2021-05-12 12:30:00,84.41,84.5,84.36,84.46,45523.0,73.7424,73.821,73.6987,73.7861,45523.0
2021-05-12 12:35:00,84.46,84.52,84.2,84.25,44818.0,73.7861,73.8385,73.5589,73.6026,44818.0
2021-05-12 12:40:00,84.24,84.42,84.15,84.36,56685.0,73.5939,73.7511,73.5153,73.6987,56685.0
2021-05-12 12:45:00,84.32,84.35,84.16,84.23,50969.0,73.6638,73.69,73.524,73.5852,50969.0
2021-05-12 12:50:00,84.24,84.49,84.21,84.42,49354.0,73.5939,73.8123,73.5677,73.7511,49354.0
2021-05-12 12:55:00,84.42,84.44,84.24,84.34,31585.0,73.7511,73.7686,73.5939,73.6813,31585.0
2021-05-12 13:00:00,84.35,84.68,84.34,84.65,31970.0,73.69,73.9783,73.6813,73.9521,31970.0
2021-05-12 13:05:00,84.66,84.8,84.64,84.77,33846.0,73.9608,74.0831,73.9433,74.0569,33846.0
2021-05-12 13:10:00,84.77,84.92,84.74,84.88,35957.0,74.0569,74.188,74.0307,74.153,35957.0
2021-05-12 13:15:00,84.89,84.9,84.63,84.66,29944.0,74.1617,74.1705,73.9346,73.9608,29944.0
2021-05-12 13:20:00,84.64,84.75,84.62,84.66,20549.0,73.9433,74.0394,73.9259,73.9608,20549.0
2021-05-12 13:25:00,84.66,84.74,84.61,84.72,25737.0,73.9608,74.0307,73.9171,74.0132,25737.0
2021-05-12 13:30:00,84.72,84.81,84.62,84.63,19195.0,74.0132,74.0919,73.9259,73.9346,19195.0
2021-05-12 13:35:00,84.64,84.83,84.6,84.79,33436.0,73.9433,74.1093,73.9084,74.0744,33436.0
2021-05-12 13:40:00,84.79,84.79,84.58,84.6,31218.0,74.0744,74.0744,73.8909,73.9084,31218.0
2021-05-12 13:45:00,84.6,84.6,84.46,84.51,29420.0,73.9084,73.9084,73.7861,73.8298,29420.0
2021-05-12 13:50:00,84.51,84.66,84.45,84.62,25858.0,73.8298,73.9608,73.7774,73.9259,25858.0
2021-05-12 13:55:00,84.64,84.71,84.57,84.63,31033.0,73.9433,74.0045,73.8822,73.9346,31033.0
2021-05-12 14:00:00,84.62,84.64,84.51,84.53,40158.0,73.9259,73.9433,73.8298,73.8472,40158.0
2021-05-12 14:05:00,84.52,84.55,84.41,84.43,46941.0,73.8385,73.8647,73.7424,73.7599,46941.0
2021-05-12 14:10:00,84.43,84.43,84.22,84.29,47278.0,73.7599,73.7599,73.5764,73.6376,47278.0
2021-05-12 14:15:00,84.28,84.34,84.18,84.34,39526.0,73.6288,73.6813,73.5415,73.6813,39526.0
2021-05-12 14:20:00,84.37,84.39,84.2,84.23,60262.0,73.7075,73.7249,73.5589,73.5852,60262.0
2021-05-12 14:25:00,84.22,84.34,84.21,84.33,29892.0,73.5764,73.6813,73.5677,73.6725,29892.0
2021-05-12 14:30:00,84.31,84.5,84.17,84.48,36655.0,73.655,73.821,73.5327,73.8036,36655.0
2021-05-12 14:35:00,84.47,84.5,84.31,84.39,20515.0,73.7948,73.821,73.655,73.7249,20515.0
2021-05-12 14:40:00,84.38,84.57,84.34,84.51,34871.0,73.7162,73.8822,73.6813,73.8298,34871.0
2021-05-12 14:45:00,84.49,84.65,84.43,84.64,32031.0,73.8123,73.9521,73.7599,73.9433,32031.0
2021-05-12 14:50:00,84.62,84.75,84.61,84.66,25197.0,73.9259,74.0394,73.9171,73.9608,25197.0
2021-05-12 14:55:00,84.67,84.7,84.51,84.54,28358.0,73.9695,73.9958,73.8298,73.856,28358.0
2021-05-12 15:00:00,84.52,84.58,84.4,84.42,28920.0,73.8385,73.8909,73.7337,73.7511,28920.0
2021-05-12 15:05:00,84.42,84.49,84.34,84.47,38239.0,73.7511,73.8123,73.6813,73.7948,38239.0
2021-05-12 15:10:00,84.48,84.48,84.11,84.12,49593.0,73.8036,73.8036,73.4803,73.4891,49593.0
2021-05-12 15:15:00,84.12,84.27,84.11,84.16,51212.0,73.4891,73.6201,73.4803,73.524,51212.0
2021-05-12 15:20:00,84.17,84.21,83.92,83.94,80707.0,73.5327,73.5677,73.3143,73.3318,80707.0
2021-05-12 15:25:00,83.93,84.02,83.88,83.9,70139.0,73.3231,73.4017,73.2794,73.2969,70139.0
2021-05-12 15:30:00,83.91,84.1,83.75,84.1,75545.0,73.3056,73.4716,73.1658,73.4716,75545.0
2021-05-12 15:35:00,84.09,84.12,83.98,84.0,98359.0,73.4628,73.4891,73.3667,73.3842,98359.0
2021-05-12 15:40:00,83.99,84.22,83.88,84.2,106265.0,73.3755,73.5764,73.2794,73.5589,106265.0
2021-05-12 15:45:00,84.19,84.31,84.13,84.13,85308.0,73.5502,73.655,73.4978,73.4978,85308.0
2021-05-12 15:50:00,84.12,84.25,84.04,84.05,137258.0,73.4891,73.6026,73.4192,73.4279,137258.0
2021-05-12 15:55:00,84.05,84.36,84.03,84.27,256073.0,73.4279,73.6987,73.4104,73.6201,256073.0
2021-05-13 09:30:00,84.76,85.33,84.74,85.3,88449.0,74.0482,74.5461,74.0307,74.5199,88449.0
2021-05-13 09:35:00,85.35,85.53,85.15,85.28,51358.0,74.5636,74.7209,74.3889,74.5025,51358.0
2021-05-13 09:40:00,85.28,85.55,85.28,85.45,57370.0,74.5025,74.7383,74.5025,74.651,57370.0
2021-05-13 09:45:00,85.46,85.48,85.17,85.2,38519.0,74.6597,74.6772,74.4064,74.4326,38519.0
2021-05-13 09:50:00,85.19,85.57,85.19,85.51,38618.0,74.4238,74.7558,74.4238,74.7034,38618.0
2021-05-13 09:55:00,85.49,85.55,85.4,85.5,47051.0,74.6859,74.7383,74.6073,74.6947,47051.0
2021-05-13 10:00:00,85.52,86.03,85.5,86.0,97188.0,74.7121,75.1577,74.6947,75.1315,97188.0
2021-05-13 10:05:00,86.03,86.04,85.42,85.48,78881.0,75.1577,75.1664,74.6248,74.6772,78881.0
2021-05-13 10:10:00,85.45,85.93,85.45,85.8,18492.0,74.651,75.0703,74.651,74.9567,18492.0
2021-05-13 10:15:00,85.75,85.88,85.68,85.68,13146.0,74.9131,75.0266,74.8519,74.8519,13146.0
2021-05-13 10:20:00,85.63,85.87,85.58,85.87,15301.0,74.8082,75.0179,74.7645,75.0179,15301.0
2021-05-13 10:25:00,85.79,85.82,85.51,85.66,13676.0,74.948,74.9742,74.7034,74.8344,13676.0
2021-05-13 10:30:00,85.71,85.77,85.57,85.6,16946.0,74.8781,74.9305,74.7558,74.782,16946.0
2021-05-13 10:35:00,85.56,85.65,85.49,85.64,20412.0,74.7471,74.8257,74.6859,74.817,20412.0
2021-05-13 10:40:00,85.66,85.68,85.5,85.54,13641.0,74.8344,74.8519,74.6947,74.7296,13641.0
2021-05-13 10:45:00,85.53,85.6,85.47,85.47,21790.0,74.7209,74.782,74.6684,74.6684,21790.0
2021-05-13 10:50:00,85.46,85.69,85.44,85.68,16305.0,74.6597,74.8606,74.6422,74.8519,16305.0
2021-05-13 10:55:00,85.67,85.75,85.63,85.7,14973.0,74.8432,74.9131,74.8082,74.8694,14973.0
2021-05-13 11:00:00,85.7,85.7,85.53,85.59,20995.0,74.8694,74.8694,74.7209,74.7733,20995.0
2021-05-13 11:05:00,85.58,85.6,85.42,85.44,16728.0,74.7645,74.782,74.6248,74.6422,16728.0
2021-05-13 11:10:00,85.43,85.51,85.37,85.39,27264.0,74.6335,74.7034,74.5811,74.5986,27264.0
2021-05-13 11:15:00,85.38,85.56,85.36,85.48,25148.0,74.5898,74.7471,74.5723,74.6772,25148.0
2021-05-13 11:20:00,85.49,85.52,85.4,85.44,14986.0,74.6859,74.7121,74.6073,74.6422,14986.0
2021-05-13 11:25:00,85.41,85.41,85.27,85.3,17838.0,74.616,74.616,74.4937,74.5199,17838.0
2021-05-13 11:30:00,85.3,85.38,85.2,85.38,12904.0,74.5199,74.5898,74.4326,74.5898,12904.0
2021-05-13 11:35:00,85.38,85.4,85.27,85.33,12913.0,74.5898,74.6073,74.4937,74.5461,12913.0
2021-05-13 11:40:00,85.31,85.32,85.06,85.07,26156.0,74.5287,74.5374,74.3103,74.319,26156.0
2021-05-13 11:45:00,85.06,85.24,85.03,85.23,16579.0,74.3103,74.4675,74.2841,74.4588,16579.0
2021-05-13 11:50:00,85.22,85.27,85.14,85.15,27371.0,74.45,74.4937,74.3802,74.3889,27371.0
2021-05-13 11:55:00,85.16,85.19,85.02,85.08,24084.0,74.3976,74.4238,74.2753,74.3277,24084.0
2021-05-13 12:00:00,85.08,85.2,85.02,85.05,21174.0,74.3277,74.4326,74.2753,74.3015,21174.0
2021-05-13 12:05:00,85.05,85.16,85.04,85.11,39399.0,74.3015,74.3976,74.2928,74.3539,39399.0
2021-05-13 12:10:00,85.11,85.21,85.11,85.17,14714.0,74.3539,74.4413,74.3539,74.4064,14714.0
2021-05-13 12:15:00,85.17,85.25,85.14,85.21,25026.0,74.4064,74.4762,74.3802,74.4413,25026.0
2021-05-13 12:20:00,85.2,85.28,85.1,85.1,14299.0,74.4326,74.5025,74.3452,74.3452,14299.0
2021-05-13 12:25:00,85.11,85.28,85.11,85.14,22544.0,74.3539,74.5025,74.3539,74.3802,22544.0
2021-05-13 12:30:00,85.14,85.25,85.14,85.25,18976.0,74.3802,74.4762,74.3802,74.4762,18976.0
2021-05-13 12:35:00,85.25,85.38,85.19,85.2,23402.0,74.4762,74.5898,74.4238,74.4326,23402.0
2021-05-13 12:40:00,85.21,85.21,85.08,85.09,25429.0,74.4413,74.4413,74.3277,74.3365,25429.0
2021-05-13 12:45:00,85.1,85.34,85.08,85.33,15559.0,74.3452,74.5549,74.3277,74.5461,15559.0
2021-05-13 12:50:00,85.33,85.34,85.13,85.19,19750.0,74.5461,74.5549,74.3714,74.4238,19750.0
2021-05-13 12:55:00,85.19,85.2,84.94,85.03,16265.0,74.4238,74.4326,74.2054,74.2841,16265.0
2021-05-13 13:00:00,85.03,85.03,84.85,85.02,35172.0,74.2841,74.2841,74.1268,74.2753,35172.0
2021-05-13 13:05:00,85.03,85.05,84.9,85.02,13436.0,74.2841,74.3015,74.1705,74.2753,13436.0
2021-05-13 13:10:00,84.99,85.16,84.99,85.11,15183.0,74.2491,74.3976,74.2491,74.3539,15183.0
2021-05-13 13:15:00,85.12,85.2,84.96,84.98,16991.0,74.3627,74.4326,74.2229,74.2404,16991.0
2021-05-13 13:20:00,85.0,85.0,84.85,84.86,13862.0,74.2578,74.2578,74.1268,74.1355,13862.0
2021-05-13 13:25:00,84.86,84.97,84.81,84.92,17061.0,74.1355,74.2316,74.0919,74.188,17061.0
2021-05-13 13:30:00,84.91,84.94,84.62,84.66,19804.0,74.1792,74.2054,73.9259,73.9608,19804.0
2021-05-13 13:35:00,84.66,84.69,84.57,84.63,14696.0,73.9608,73.987,73.8822,73.9346,14696.0
2021-05-13 13:40:00,84.65,84.77,84.64,84.76,14405.0,73.9521,74.0569,73.9433,74.0482,14405.0
2021-05-13 13:45:00,84.76,84.84,84.61,84.64,20543.0,74.0482,74.1181,73.9171,73.9433,20543.0
2021-05-13 13:50:00,84.66,84.93,84.65,84.83,23707.0,73.9608,74.1967,73.9521,74.1093,23707.0
2021-05-13 13:55:00,84.83,84.87,84.75,84.78,15517.0,74.1093,74.1443,74.0394,74.0656,15517.0
2021-05-13 14:00:00,84.77,84.93,84.74,84.91,34101.0,74.0569,74.1967,74.0307,74.1792,34101.0
2021-05-13 14:05:00,84.9,85.11,84.86,84.98,41038.0,74.1705,74.3539,74.1355,74.2404,41038.0
2021-05-13 14:10:00,84.98,85.07,84.98,85.05,15422.0,74.2404,74.319,74.2404,74.3015,15422.0
2021-05-13 14:15:00,85.04,85.05,84.96,84.96,20098.0,74.2928,74.3015,74.2229,74.2229,20098.0
2021-05-13 14:20:00,84.93,85.09,84.93,85.04,24018.0,74.1967,74.3365,74.1967,74.2928,24018.0
2021-05-13 14:25:00,85.03,85.17,84.98,85.17,23878.0,74.2841,74.4064,74.2404,74.4064,23878.0
2021-05-13 14:30:00,85.18,85.18,85.04,85.15,16587.0,74.4151,74.4151,74.2928,74.3889,16587.0
2021-05-13 14:35:00,85.15,85.23,85.07,85.15,23356.0,74.3889,74.4588,74.319,74.3889,23356.0
2021-05-13 14:40:00,85.16,85.3,85.09,85.23,42944.0,74.3976,74.5199,74.3365,74.4588,42944.0
2021-05-13 14:45:00,85.23,85.24,85.09,85.14,29683.0,74.4588,74.4675,74.3365,74.3802,29683.0
2021-05-13 14:50:00,85.14,85.21,85.04,85.17,18512.0,74.3802,74.4413,74.2928,74.4064,18512.0
2021-05-13 14:55:00,85.19,85.22,85.12,85.12,19140.0,74.4238,74.45,74.3627,74.3627,19140.0
2021-05-13 15:00:00,85.14,85.34,85.12,85.21,33149.0,74.3802,74.5549,74.3627,74.4413,33149.0
2021-05-13 15:05:00,85.2,85.31,85.2,85.3,22529.0,74.4326,74.5287,74.4326,74.5199,22529.0
2021-05-13 15:10:00,85.3,85.32,85.13,85.15,27936.0,74.5199,74.5374,74.3714,74.3889,27936.0
2021-05-13 15:15:00,85.15,85.28,85.14,85.22,20423.0,74.3889,74.5025,74.3802,74.45,20423.0
2021-05-13 15:20:00,85.24,85.27,85.14,85.25,28696.0,74.4675,74.4937,74.3802,74.4762,28696.0
2021-05-13 15:25:00,85.25,85.41,85.24,85.38,29242.0,74.4762,74.616,74.4675,74.5898,29242.0
2021-05-13 15:30:00,85.37,85.54,85.37,85.51,24890.0,74.5811,74.7296,74.5811,74.7034,24890.0
2021-05-13 15:35:00,85.51,85.59,85.45,85.59,26062.0,74.7034,74.7733,74.651,74.7733,26062.0
2021-05-13 15:40:00,85.59,85.71,85.58,85.71,42730.0,74.7733,74.8781,74.7645,74.8781,42730.0
2021-05-13 15:45:00,85.7,85.73,85.63,85.67,34259.0,74.8694,74.8956,74.8082,74.8432,34259.0
2021-05-13 15:50:00,85.67,85.67,85.46,85.5,70448.0,74.8432,74.8432,74.6597,74.6947,70448.0
2021-05-13 15:55:00,85.51,85.51,85.38,85.41,101826.0,74.7034,74.7034,74.5898,74.616,101826.0
2021-05-14 09:30:00,85.65,86.63,85.65,86.59,80113.0,74.8257,75.6818,74.8257,75.6469,80113.0
2021-05-14 09:35:00,86.6,86.64,86.22,86.27,21106.0,75.6556,75.6906,75.3237,75.3673,21106.0
2021-05-14 09:40:00,86.27,86.37,86.11,86.28,23582.0,75.3673,75.4547,75.2276,75.3761,23582.0
2021-05-14 09:45:00,86.29,86.41,86.2,86.27,22731.0,75.3848,75.4897,75.3062,75.3673,22731.0
2021-05-14 09:50:00,86.27,86.53,86.14,86.43,26700.0,75.3673,75.5945,75.2538,75.5071,26700.0
2021-05-14 09:55:00,86.4,86.51,86.33,86.5,21845.0,75.4809,75.577,75.4198,75.5683,21845.0
2021-05-14 10:00:00,86.5,86.66,86.41,86.65,36668.0,75.5683,75.7081,75.4897,75.6993,36668.0
2021-05-14 10:05:00,86.65,86.68,86.44,86.52,24947.0,75.6993,75.7255,75.5159,75.5857,24947.0
2021-05-14 10:10:00,86.51,86.74,86.49,86.7,23766.0,75.577,75.7779,75.5595,75.743,23766.0
2021-05-14 10:15:00,86.7,86.96,86.64,86.95,71012.0,75.743,75.9701,75.6906,75.9614,71012.0
2021-05-14 10:20:00,86.95,87.25,86.94,87.17,68509.0,75.9614,76.2235,75.9527,76.1536,68509.0
2021-05-14 10:25:00,87.19,87.27,87.12,87.13,29060.0,76.1711,76.241,76.1099,76.1187,29060.0
2021-05-14 10:30:00,87.11,87.34,87.1,87.25,27541.0,76.1012,76.3021,76.0924,76.2235,27541.0
2021-05-14 10:35:00,87.26,87.27,87.09,87.26,22181.0,76.2322,76.241,76.0837,76.2322,22181.0
2021-05-14 10:40:00,87.26,87.28,87.14,87.24,41082.0,76.2322,76.2497,76.1274,76.2148,41082.0
2021-05-14 10:45:00,87.25,87.47,87.23,87.4,53109.0,76.2235,76.4157,76.206,76.3545,53109.0
2021-05-14 10:50:00,87.41,87.46,87.32,87.33,25680.0,76.3633,76.407,76.2846,76.2934,25680.0
2021-05-14 10:55:00,87.33,87.39,87.29,87.31,34042.0,76.2934,76.3458,76.2584,76.2759,34042.0
2021-05-14 11:00:00,87.31,87.33,87.11,87.13,31483.0,76.2759,76.2934,76.1012,76.1187,31483.0
2021-05-14 11:05:00,87.14,87.23,87.14,87.17,17967.0,76.1274,76.206,76.1274,76.1536,17967.0
2021-05-14 11:10:00,87.17,87.32,87.17,87.28,15988.0,76.1536,76.2846,76.1536,76.2497,15988.0
2021-05-14 11:15:00,87.28,87.39,87.27,87.39,28564.0,76.2497,76.3458,76.241,76.3458,28564.0
2021-05-14 11:20:00,87.4,87.42,87.35,87.4,17195.0,76.3545,76.372,76.3109,76.3545,17195.0
2021-05-14 11:25:00,87.42,87.46,87.36,87.37,29702.0,76.372,76.407,76.3196,76.3283,29702.0
2021-05-14 11:30:00,87.38,87.39,87.26,87.29,44403.0,76.3371,76.3458,76.2322,76.2584,44403.0
2021-05-14 11:35:00,87.29,87.38,87.22,87.23,23319.0,76.2584,76.3371,76.1973,76.206,23319.0
2021-05-14 11:40:00,87.23,87.33,87.23,87.32,10266.0,76.206,76.2934,76.206,76.2846,10266.0
2021-05-14 11:45:00,87.32,87.42,87.32,87.41,15105.0,76.2846,76.372,76.2846,76.3633,15105.0
2021-05-14 11:50:00,87.4,87.4,87.2,87.28,14946.0,76.3545,76.3545,76.1798,76.2497,14946.0
2021-05-14 11:55:00,87.29,87.4,87.28,87.38,11354.0,76.2584,76.3545,76.2497,76.3371,11354.0
2021-05-14 12:00:00,87.38,87.48,87.38,87.44,19547.0,76.3371,76.4244,76.3371,76.3895,19547.0
2021-05-14 12:05:00,87.45,87.54,87.43,87.49,29437.0,76.3982,76.4768,76.3807,76.4332,29437.0
2021-05-14 12:10:00,87.5,87.54,87.49,87.52,12655.0,76.4419,76.4768,76.4332,76.4594,12655.0
2021-05-14 12:15:00,87.53,87.55,87.47,87.54,13737.0,76.4681,76.4856,76.4157,76.4768,13737.0
2021-05-14 12:20:00,87.54,87.55,87.35,87.44,12971.0,76.4768,76.4856,76.3109,76.3895,12971.0
2021-05-14 12:25:00,87.45,87.54,87.39,87.54,16729.0,76.3982,76.4768,76.3458,76.4768,16729.0
2021-05-14 12:30:00,87.54,87.55,87.44,87.45,13363.0,76.4768,76.4856,76.3895,76.3982,13363.0
2021-05-14 12:35:00,87.44,87.45,87.4,87.43,12309.0,76.3895,76.3982,76.3545,76.3807,12309.0
2021-05-14 12:40:00,87.45,87.47,87.41,87.42,10194.0,76.3982,76.4157,76.3633,76.372,10194.0
2021-05-14 12:45:00,87.42,87.56,87.4,87.55,18375.0,76.372,76.4943,76.3545,76.4856,18375.0
2021-05-14 12:50:00,87.55,87.58,87.48,87.58,19009.0,76.4856,76.5118,76.4244,76.5118,19009.0
2021-05-14 12:55:00,87.58,87.69,87.58,87.64,11367.0,76.5118,76.6079,76.5118,76.5642,11367.0
2021-05-14 13:00:00,87.64,87.69,87.55,87.59,13901.0,76.5642,76.6079,76.4856,76.5205,13901.0
2021-05-14 13:05:00,87.61,87.66,87.58,87.66,8557.0,76.538,76.5817,76.5118,76.5817,8557.0
2021-05-14 13:10:00,87.65,87.66,87.59,87.64,12741.0,76.5729,76.5817,76.5205,76.5642,12741.0
2021-05-14 13:15:00,87.64,87.68,87.62,87.63,11363.0,76.5642,76.5991,76.5467,76.5555,11363.0
2021-05-14 13:20:00,87.63,87.68,87.6,87.62,9198.0,76.5555,76.5991,76.5293,76.5467,9198.0
2021-05-14 13:25:00,87.62,87.66,87.61,87.64,8025.0,76.5467,76.5817,76.538,76.5642,8025.0
2021-05-14 13:30:00,87.65,87.73,87.56,87.59,10712.0,76.5729,76.6428,76.4943,76.5205,10712.0
2021-05-14 13:35:00,87.59,87.67,87.54,87.65,14815.0,76.5205,76.5904,76.4768,76.5729,14815.0
2021-05-14 13:40:00,87.65,87.71,87.62,87.63,14138.0,76.5729,76.6254,76.5467,76.5555,14138.0
2021-05-14 13:45:00,87.62,87.72,87.58,87.72,16098.0,76.5467,76.6341,76.5118,76.6341,16098.0
2021-05-14 13:50:00,87.72,87.75,87.68,87.7,13064.0,76.6341,76.6603,76.5991,76.6166,13064.0
2021-05-14 13:55:00,87.71,87.75,87.7,87.73,16165.0,76.6254,76.6603,76.6166,76.6428,16165.0
2021-05-14 14:00:00,87.73,87.78,87.71,87.78,16611.0,76.6428,76.6865,76.6254,76.6865,16611.0
2021-05-14 14:05:00,87.78,87.78,87.67,87.69,12675.0,76.6865,76.6865,76.5904,76.6079,12675.0
2021-05-14 14:10:00,87.69,87.75,87.65,87.73,16041.0,76.6079,76.6603,76.5729,76.6428,16041.0
2021-05-14 14:15:00,87.72,87.75,87.64,87.72,16426.0,76.6341,76.6603,76.5642,76.6341,16426.0
2021-05-14 14:20:00,87.72,87.77,87.69,87.72,14661.0,76.6341,76.6778,76.6079,76.6341,14661.0
2021-05-14 14:25:00,87.73,87.83,87.7,87.76,14903.0,76.6428,76.7302,76.6166,76.669,14903.0
2021-05-14 14:30:00,87.75,87.79,87.67,87.68,14590.0,76.6603,76.6952,76.5904,76.5991,14590.0
2021-05-14 14:35:00,87.68,87.76,87.65,87.65,17256.0,76.5991,76.669,76.5729,76.5729,17256.0
2021-05-14 14:40:00,87.67,87.69,87.59,87.6,20374.0,76.5904,76.6079,76.5205,76.5293,20374.0
2021-05-14 14:45:00,87.62,87.68,87.61,87.67,21860.0,76.5467,76.5991,76.538,76.5904,21860.0
2021-05-14 14:50:00,87.66,87.8,87.66,87.75,26166.0,76.5817,76.704,76.5817,76.6603,26166.0
2021-05-14 14:55:00,87.76,87.84,87.75,87.78,19232.0,76.669,76.7389,76.6603,76.6865,19232.0
2021-05-14 15:00:00,87.78,87.81,87.64,87.74,22807.0,76.6865,76.7127,76.5642,76.6516,22807.0
2021-05-14 15:05:00,87.74,87.77,87.7,87.74,18238.0,76.6516,76.6778,76.6166,76.6516,18238.0
2021-05-14 15:10:00,87.73,87.77,87.65,87.7,16397.0,76.6428,76.6778,76.5729,76.6166,16397.0
2021-05-14 15:15:00,87.7,87.74,87.65,87.69,16743.0,76.6166,76.6516,76.5729,76.6079,16743.0
2021-05-14 15:20:00,87.69,87.72,87.59,87.66,36606.0,76.6079,76.6341,76.5205,76.5817,36606.0
2021-05-14 15:25:00,87.67,87.69,87.6,87.66,28584.0,76.5904,76.6079,76.5293,76.5817,28584.0
2021-05-14 15:30:00,87.65,87.69,87.49,87.53,32099.0,76.5729,76.6079,76.4332,76.4681,32099.0
2021-05-14 15:35:00,87.53,87.54,87.49,87.53,24296.0,76.4681,76.4768,76.4332,76.4681,24296.0
2021-05-14 15:40:00,87.52,87.54,87.43,87.45,40063.0,76.4594,76.4768,76.3807,76.3982,40063.0
2021-05-14 15:45:00,87.45,87.6,87.4,87.54,49142.0,76.3982,76.5293,76.3545,76.4768,49142.0
2021-05-14 15:50:00,87.56,87.62,87.42,87.57,86308.0,76.4943,76.5467,76.372,76.5031,86308.0
2021-05-14 15:55:00,87.56,87.56,87.4,87.46,115596.0,76.4943,76.4943,76.3545,76.407,115596.0
2021-05-17 09:30:00,87.48,87.48,87.01,87.34,61877.0,76.4244,76.4244,76.0138,76.3021,61877.0
2021-05-17 09:35:00,87.34,87.43,87.23,87.39,20680.0,76.3021,76.3807,76.206,76.3458,20680.0
2021-05-17 09:40:00,87.42,87.57,87.24,87.35,32732.0,76.372,76.5031,76.2148,76.3109,32732.0
2021-05-17 09:45:00,87.37,87.52,87.35,87.47,23899.0,76.3283,76.4594,76.3109,76.4157,23899.0
2021-05-17 09:50:00,87.45,87.53,87.18,87.23,20685.0,76.3982,76.4681,76.1623,76.206,20685.0
2021-05-17 09:55:00,87.22,87.34,87.12,87.31,14074.0,76.1973,76.3021,76.1099,76.2759,14074.0
2021-05-17 10:00:00,87.29,87.29,87.04,87.24,20487.0,76.2584,76.2584,76.04,76.2148,20487.0
2021-05-17 10:05:00,87.27,87.59,87.27,87.51,15575.0,76.241,76.5205,76.241,76.4506,15575.0
2021-05-17 10:10:00,87.47,87.63,87.33,87.61,30718.0,76.4157,76.5555,76.2934,76.538,30718.0
2021-05-17 10:15:00,87.6,87.76,87.52,87.69,35797.0,76.5293,76.669,76.4594,76.6079,35797.0
2021-05-17 10:20:00,87.71,87.76,87.65,87.66,35180.0,76.6254,76.669,76.5729,76.5817,35180.0
2021-05-17 10:25:00,87.66,87.75,87.39,87.4,13429.0,76.5817,76.6603,76.3458,76.3545,13429.0
2021-05-17 10:30:00,87.4,87.45,87.21,87.23,24761.0,76.3545,76.3982,76.1885,76.206,24761.0
2021-05-17 10:35:00,87.22,87.74,87.22,87.69,37637.0,76.1973,76.6516,76.1973,76.6079,37637.0
2021-05-17 10:40:00,87.68,87.7,87.51,87.54,13913.0,76.5991,76.6166,76.4506,76.4768,13913.0
2021-05-17 10:45:00,87.56,87.64,87.51,87.6,17559.0,76.4943,76.5642,76.4506,76.5293,17559.0
2021-05-17 10:50:00,87.63,87.64,87.5,87.5,14179.0,76.5555,76.5642,76.4419,76.4419,14179.0
2021-05-17 10:55:00,87.51,87.55,87.4,87.46,11993.0,76.4506,76.4856,76.3545,76.407,11993.0
2021-05-17 11:00:00,87.46,87.49,87.2,87.35,11275.0,76.407,76.4332,76.1798,76.3109,11275.0
2021-05-17 11:05:00,87.41,87.47,87.25,87.27,9171.0,76.3633,76.4157,76.2235,76.241,9171.0
2021-05-17 11:10:00,87.2,87.4,87.14,87.4,8703.0,76.1798,76.3545,76.1274,76.3545,8703.0
2021-05-17 11:15:00,87.38,87.42,87.25,87.26,11106.0,76.3371,76.372,76.2235,76.2322,11106.0
2021-05-17 11:20:00,87.27,87.47,87.26,87.37,12057.0,76.241,76.4157,76.2322,76.3283,12057.0
2021-05-17 11:25:00,87.38,87.52,87.36,87.5,21638.0,76.3371,76.4594,76.3196,76.4419,21638.0
2021-05-17 11:30:00,87.5,87.53,87.32,87.49,60897.0,76.4419,76.4681,76.2846,76.4332,60897.0
2021-05-17 11:35:00,87.52,87.55,87.45,87.52,23616.0,76.4594,76.4856,76.3982,76.4594,23616.0
2021-05-17 11:40:00,87.53,87.54,87.44,87.45,23133.0,76.4681,76.4768,76.3895,76.3982,23133.0
2021-05-17 11:45:00,87.44,87.54,87.38,87.41,18524.0,76.3895,76.4768,76.3371,76.3633,18524.0
2021-05-17 11:50:00,87.41,87.42,87.31,87.38,24954.0,76.3633,76.372,76.2759,76.3371,24954.0
2021-05-17 11:55:00,87.37,87.43,87.3,87.4,42930.0,76.3283,76.3807,76.2672,76.3545,42930.0
2021-05-17 12:00:00,87.39,87.48,87.32,87.47,15096.0,76.3458,76.4244,76.2846,76.4157,15096.0
2021-05-17 12:05:00,87.48,87.53,87.43,87.44,10449.0,76.4244,76.4681,76.3807,76.3895,10449.0
2021-05-17 12:10:00,87.44,87.59,87.44,87.49,14037.0,76.3895,76.5205,76.3895,76.4332,14037.0
2021-05-17 12:15:00,87.47,87.62,87.42,87.57,19490.0,76.4157,76.5467,76.372,76.5031,19490.0
2021-05-17 12:20:00,87.57,87.74,87.57,87.73,19127.0,76.5031,76.6516,76.5031,76.6428,19127.0
2021-05-17 12:25:00,87.72,87.74,87.65,87.65,23271.0,76.6341,76.6516,76.5729,76.5729,23271.0
2021-05-17 12:30:00,87.64,87.72,87.63,87.71,13260.0,76.5642,76.6341,76.5555,76.6254,13260.0
2021-05-17 12:35:00,87.73,87.74,87.67,87.73,18879.0,76.6428,76.6516,76.5904,76.6428,18879.0
2021-05-17 12:40:00,87.73,87.74,87.66,87.67,7725.0,76.6428,76.6516,76.5817,76.5904,7725.0
2021-05-17 12:45:00,87.66,87.66,87.58,87.59,15142.0,76.5817,76.5817,76.5118,76.5205,15142.0
2021-05-17 12:50:00,87.6,87.64,87.53,87.56,8915.0,76.5293,76.5642,76.4681,76.4943,8915.0
2021-05-17 12:55:00,87.55,87.57,87.52,87.57,10650.0,76.4856,76.5031,76.4594,76.5031,10650.0
2021-05-17 13:00:00,87.56,87.72,87.55,87.69,12039.0,76.4943,76.6341,76.4856,76.6079,12039.0
2021-05-17 13:05:00,87.69,87.75,87.66,87.68,8903.0,76.6079,76.6603,76.5817,76.5991,8903.0
2021-05-17 13:10:00,87.69,87.71,87.65,87.69,8382.0,76.6079,76.6254,76.5729,76.6079,8382.0
2021-05-17 13:15:00,87.69,87.69,87.58,87.61,13122.0,76.6079,76.6079,76.5118,76.538,13122.0
2021-05-17 13:20:00,87.61,87.67,87.53,87.67,15242.0,76.538,76.5904,76.4681,76.5904,15242.0
2021-05-17 13:25:00,87.67,87.73,87.63,87.67,16919.0,76.5904,76.6428,76.5555,76.5904,16919.0
2021-05-17 13:30:00,87.67,87.7,87.6,87.69,13204.0,76.5904,76.6166,76.5293,76.6079,13204.0
2021-05-17 13:35:00,87.7,87.76,87.65,87.67,15046.0,76.6166,76.669,76.5729,76.5904,15046.0
2021-05-17 13:40:00,87.67,87.67,87.46,87.59,16122.0,76.5904,76.5904,76.407,76.5205,16122.0
2021-05-17 13:45:00,87.58,87.64,87.55,87.61,13265.0,76.5118,76.5642,76.4856,76.538,13265.0
2021-05-17 13:50:00,87.63,87.66,87.58,87.64,15385.0,76.5555,76.5817,76.5118,76.5642,15385.0
2021-05-17 13:55:00,87.63,87.74,87.59,87.67,17109.0,76.5555,76.6516,76.5205,76.5904,17109.0
2021-05-17 14:00:00,87.65,87.68,87.54,87.61,20712.0,76.5729,76.5991,76.4768,76.538,20712.0
2021-05-17 14:05:00,87.62,87.68,87.58,87.64,13451.0,76.5467,76.5991,76.5118,76.5642,13451.0
2021-05-17 14:10:00,87.65,87.75,87.65,87.74,13104.0,76.5729,76.6603,76.5729,76.6516,13104.0
2021-05-17 14:15:00,87.73,87.77,87.67,87.74,18123.0,76.6428,76.6778,76.5904,76.6516,18123.0
2021-05-17 14:20:00,87.71,87.79,87.7,87.79,14828.0,76.6254,76.6952,76.6166,76.6952,14828.0
2021-05-17 14:25:00,87.78,87.78,87.68,87.74,21347.0,76.6865,76.6865,76.5991,76.6516,21347.0
2021-05-17 14:30:00,87.75,87.8,87.74,87.79,18348.0,76.6603,76.704,76.6516,76.6952,18348.0
2021-05-17 14:35:00,87.8,87.81,87.51,87.54,54241.0,76.704,76.7127,76.4506,76.4768,54241.0
2021-05-17 14:40:00,87.53,87.6,87.5,87.55,44863.0,76.4681,76.5293,76.4419,76.4856,44863.0
2021-05-17 14:45:00,87.55,87.58,87.51,87.55,26334.0,76.4856,76.5118,76.4506,76.4856,26334.0
2021-05-17 14:50:00,87.54,87.66,87.5,87.54,75383.0,76.4768,76.5817,76.4419,76.4768,75383.0
2021-05-17 14:55:00,87.54,87.54,87.39,87.48,23614.0,76.4768,76.4768,76.3458,76.4244,23614.0
2021-05-17 15:00:00,87.46,87.46,87.42,87.44,11736.0,76.407,76.407,76.372,76.3895,11736.0
2021-05-17 15:05:00,87.46,87.57,87.45,87.51,76431.0,76.407,76.5031,76.3982,76.4506,76431.0
2021-05-17 15:10:00,87.51,87.56,87.44,87.44,18858.0,76.4506,76.4943,76.3895,76.3895,18858.0
2021-05-17 15:15:00,87.45,87.49,87.35,87.39,24896.0,76.3982,76.4332,76.3109,76.3458,24896.0
2021-05-17 15:20:00,87.4,87.47,87.38,87.45,23516.0,76.3545,76.4157,76.3371,76.3982,23516.0
2021-05-17 15:25:00,87.44,87.45,87.28,87.44,39123.0,76.3895,76.3982,76.2497,76.3895,39123.0
2021-05-17 15:30:00,87.44,87.57,87.38,87.53,24182.0,76.3895,76.5031,76.3371,76.4681,24182.0
2021-05-17 15:35:00,87.54,87.61,87.46,87.61,23642.0,76.4768,76.538,76.407,76.538,23642.0
2021-05-17 15:40:00,87.6,87.74,87.6,87.74,21833.0,76.5293,76.6516,76.5293,76.6516,21833.0
2021-05-17 15:45:00,87.73,87.8,87.68,87.68,34431.0,76.6428,76.704,76.5991,76.5991,34431.0
2021-05-17 15:50:00,87.69,87.76,87.66,87.72,43627.0,76.6079,76.669,76.5817,76.6341,43627.0
2021-05-17 15:55:00,87.72,87.78,87.69,87.78,92665.0,76.6341,76.6865,76.6079,76.6865,92665.0
2021-05-18 09:30:00,88.1,88.69,87.96,88.61,96021.0,76.9661,77.4815,76.8438,77.4116,96021.0
2021-05-18 09:35:00,88.64,88.75,88.41,88.58,42059.0,77.4378,77.5339,77.2369,77.3854,42059.0
2021-05-18 09:40:00,88.6,88.87,88.5,88.84,41585.0,77.4029,77.6388,77.3155,77.6126,41585.0
2021-05-18 09:45:00,88.84,89.05,88.72,89.05,49524.0,77.6126,77.796,77.5077,77.796,49524.0
2021-05-18 09:50:00,89.08,89.33,88.92,89.33,33388.0,77.8222,78.0406,77.6824,78.0406,33388.0
2021-05-18 09:55:00,89.34,89.49,89.25,89.47,30348.0,78.0494,78.1804,77.9707,78.1629,30348.0
2021-05-18 10:00:00,89.48,89.69,89.3,89.31,63439.0,78.1717,78.3551,78.0144,78.0232,63439.0
2021-05-18 10:05:00,89.31,89.35,89.2,89.27,45848.0,78.0232,78.0581,77.9271,77.9882,45848.0
2021-05-18 10:10:00,89.25,89.37,89.18,89.33,22599.0,77.9707,78.0756,77.9096,78.0406,22599.0
2021-05-18 10:15:00,89.33,89.45,89.26,89.27,16185.0,78.0406,78.1455,77.9795,77.9882,16185.0
2021-05-18 10:20:00,89.29,89.4,89.23,89.38,25809.0,78.0057,78.1018,77.9533,78.0843,25809.0
2021-05-18 10:25:00,89.36,89.51,89.35,89.51,21688.0,78.0668,78.1979,78.0581,78.1979,21688.0
2021-05-18 10:30:00,89.5,89.51,89.23,89.39,25228.0,78.1891,78.1979,77.9533,78.093,25228.0
2021-05-18 10:35:00,89.36,89.46,89.32,89.33,18555.0,78.0668,78.1542,78.0319,78.0406,18555.0
2021-05-18 10:40:00,89.33,89.33,89.07,89.08,28256.0,78.0406,78.0406,77.8135,77.8222,28256.0
2021-05-18 10:45:00,89.08,89.16,88.98,89.12,38317.0,77.8222,77.8921,77.7349,77.8572,38317.0
2021-05-18 10:50:00,89.12,89.17,89.03,89.04,30196.0,77.8572,77.9008,77.7785,77.7873,30196.0
2021-05-18 10:55:00,89.04,89.1,89.0,89.08,19895.0,77.7873,77.8397,77.7523,77.8222,19895.0
2021-05-18 11:00:00,89.08,89.23,88.99,89.23,28560.0,77.8222,77.9533,77.7436,77.9533,28560.0
2021-05-18 11:05:00,89.22,89.25,89.05,89.07,33374.0,77.9445,77.9707,77.796,77.8135,33374.0
2021-05-18 11:10:00,89.07,89.31,89.06,89.3,22438.0,77.8135,78.0232,77.8047,78.0144,22438.0
2021-05-18 11:15:00,89.3,89.42,89.24,89.42,27177.0,78.0144,78.1193,77.962,78.1193,27177.0
2021-05-18 11:20:00,89.41,89.46,89.35,89.45,21714.0,78.1105,78.1542,78.0581,78.1455,21714.0
2021-05-18 11:25:00,89.46,89.46,89.35,89.38,15773.0,78.1542,78.1542,78.0581,78.0843,15773.0
2021-05-18 11:30:00,89.39,89.39,89.0,89.05,64160.0,78.093,78.093,77.7523,77.796,64160.0
2021-05-18 11:35:00,89.09,89.15,89.05,89.13,51307.0,77.831,77.8834,77.796,77.8659,51307.0
2021-05-18 11:40:00,89.13,89.15,88.99,89.11,12155.0,77.8659,77.8834,77.7436,77.8484,12155.0
2021-05-18 11:45:00,89.13,89.15,89.06,89.11,13593.0,77.8659,77.8834,77.8047,77.8484,13593.0
2021-05-18 11:50:00,89.11,89.16,89.02,89.04,14439.0,77.8484,77.8921,77.7698,77.7873,14439.0
2021-05-18 11:55:00,89.05,89.08,88.99,89.03,9996.0,77.796,77.8222,77.7436,77.7785,9996.0
2021-05-18 12:00:00,89.03,89.03,88.96,88.99,13042.0,77.7785,77.7785,77.7174,77.7436,13042.0
2021-05-18 12:05:00,88.98,89.05,88.93,89.0,11404.0,77.7349,77.796,77.6912,77.7523,11404.0
2021-05-18 12:10:00,88.98,89.04,88.96,88.98,13584.0,77.7349,77.7873,77.7174,77.7349,13584.0
2021-05-18 12:15:00,88.98,89.04,88.97,88.98,15200.0,77.7349,77.7873,77.7261,77.7349,15200.0
2021-05-18 12:20:00,88.99,89.04,88.93,89.04,12827.0,77.7436,77.7873,77.6912,77.7873,12827.0
2021-05-18 12:25:00,89.05,89.19,89.04,89.17,41091.0,77.796,77.9183,77.7873,77.9008,41091.0
2021-05-18 12:30:00,89.16,89.24,89.16,89.22,21020.0,77.8921,77.962,77.8921,77.9445,21020.0
2021-05-18 12:35:00,89.21,89.21,89.13,89.2,12800.0,77.9358,77.9358,77.8659,77.9271,12800.0
2021-05-18 12:40:00,89.2,89.21,89.13,89.18,14363.0,77.9271,77.9358,77.8659,77.9096,14363.0
2021-05-18 12:45:00,89.18,89.18,89.09,89.09,9742.0,77.9096,77.9096,77.831,77.831,9742.0
2021-05-18 12:50:00,89.1,89.1,88.99,89.01,16791.0,77.8397,77.8397,77.7436,77.7611,16791.0
2021-05-18 12:55:00,89.01,89.03,88.97,88.99,10980.0,77.7611,77.7785,77.7261,77.7436,10980.0
2021-05-18 13:00:00,89.0,89.03,88.96,89.01,13821.0,77.7523,77.7785,77.7174,77.7611,13821.0
2021-05-18 13:05:00,89.01,89.01,88.93,88.95,8398.0,77.7611,77.7611,77.6912,77.7086,8398.0
2021-05-18 13:10:00,88.97,89.0,88.91,88.92,12896.0,77.7261,77.7523,77.6737,77.6824,12896.0
2021-05-18 13:15:00,88.91,88.99,88.9,88.99,11498.0,77.6737,77.7436,77.665,77.7436,11498.0
2021-05-18 13:20:00,88.99,89.01,88.94,88.95,22614.0,77.7436,77.7611,77.6999,77.7086,22614.0
2021-05-18 13:25:00,88.94,89.0,88.93,88.99,17384.0,77.6999,77.7523,77.6912,77.7436,17384.0
2021-05-18 13:30:00,88.99,89.01,88.95,88.95,16633.0,77.7436,77.7611,77.7086,77.7086,16633.0
2021-05-18 13:35:00,88.95,88.95,88.86,88.91,15761.0,77.7086,77.7086,77.63,77.6737,15761.0
2021-05-18 13:40:00,88.92,88.93,88.85,88.89,11820.0,77.6824,77.6912,77.6213,77.6562,11820.0
2021-05-18 13:45:00,88.89,88.97,88.85,88.86,14519.0,77.6562,77.7261,77.6213,77.63,14519.0
2021-05-18 13:50:00,88.87,88.9,88.77,88.8,10482.0,77.6388,77.665,77.5514,77.5776,10482.0
2021-05-18 13:55:00,88.81,88.93,88.81,88.83,13934.0,77.5863,77.6912,77.5863,77.6038,13934.0
2021-05-18 14:00:00,88.83,88.94,88.8,88.94,39690.0,77.6038,77.6999,77.5776,77.6999,39690.0
2021-05-18 14:05:00,88.93,88.99,88.92,88.93,20725.0,77.6912,77.7436,77.6824,77.6912,20725.0
2021-05-18 14:10:00,88.93,88.98,88.92,88.94,12560.0,77.6912,77.7349,77.6824,77.6999,12560.0
2021-05-18 14:15:00,88.93,88.97,88.88,88.88,13839.0,77.6912,77.7261,77.6475,77.6475,13839.0
2021-05-18 14:20:00,88.87,88.89,88.79,88.82,15938.0,77.6388,77.6562,77.5689,77.5951,15938.0
2021-05-18 14:25:00,88.81,88.86,88.79,88.84,18184.0,77.5863,77.63,77.5689,77.6126,18184.0
2021-05-18 14:30:00,88.86,88.89,88.69,88.69,28514.0,77.63,77.6562,77.4815,77.4815,28514.0
2021-05-18 14:35:00,88.68,88.75,88.65,88.66,53789.0,77.4728,77.5339,77.4466,77.4553,53789.0
2021-05-18 14:40:00,88.66,88.66,88.45,88.5,25741.0,77.4553,77.4553,77.2718,77.3155,25741.0
2021-05-18 14:45:00,88.5,88.52,88.39,88.52,23550.0,77.3155,77.333,77.2194,77.333,23550.0
2021-05-18 14:50:00,88.51,88.6,88.46,88.51,16256.0,77.3243,77.4029,77.2806,77.3243,16256.0
2021-05-18 14:55:00,88.51,88.52,88.45,88.48,22393.0,77.3243,77.333,77.2718,77.298,22393.0
2021-05-18 15:00:00,88.48,88.55,88.41,88.54,21103.0,77.298,77.3592,77.2369,77.3505,21103.0
2021-05-18 15:05:00,88.55,88.56,88.47,88.53,23187.0,77.3592,77.3679,77.2893,77.3417,23187.0
2021-05-18 15:10:00,88.55,88.57,88.38,88.42,19310.0,77.3592,77.3767,77.2107,77.2456,19310.0
2021-05-18 15:15:00,88.42,88.51,88.4,88.48,14326.0,77.2456,77.3243,77.2282,77.298,14326.0
2021-05-18 15:20:00,88.49,88.52,88.47,88.5,15765.0,77.3068,77.333,77.2893,77.3155,15765.0
2021-05-18 15:25:00,88.5,88.52,88.48,88.51,27314.0,77.3155,77.333,77.298,77.3243,27314.0
2021-05-18 15:30:00,88.51,88.55,88.43,88.45,33262.0,77.3243,77.3592,77.2544,77.2718,33262.0
2021-05-18 15:35:00,88.45,88.51,88.41,88.51,31001.0,77.2718,77.3243,77.2369,77.3243,31001.0
2021-05-18 15:40:00,88.51,88.54,88.46,88.49,55677.0,77.3243,77.3505,77.2806,77.3068,55677.0
2021-05-18 15:45:00,88.5,88.5,88.18,88.2,44774.0,77.3155,77.3155,77.036,77.0534,44774.0
2021-05-18 15:50:00,88.2,88.2,88.0,88.03,74584.0,77.0534,77.0534,76.8787,76.9049,74584.0
2021-05-18 15:55:00,88.03,88.11,87.93,88.08,161663.0,76.9049,76.9748,76.8176,76.9486,161663.0
2021-05-19 09:30:00,86.64,86.78,86.14,86.51,127282.0,75.6906,75.8129,75.2538,75.577,127282.0
2021-05-19 09:35:00,86.51,86.51,85.73,86.18,52291.0,75.577,75.577,74.8956,75.2887,52291.0
2021-05-19 09:40:00,86.13,86.52,85.83,86.42,30962.0,75.245,75.5857,74.9829,75.4984,30962.0
2021-05-19 09:45:00,86.4,86.85,86.2,86.73,46219.0,75.4809,75.874,75.3062,75.7692,46219.0
2021-05-19 09:50:00,86.82,86.87,86.52,86.8,25382.0,75.8478,75.8915,75.5857,75.8304,25382.0
2021-05-19 09:55:00,86.8,86.95,86.66,86.74,25029.0,75.8304,75.9614,75.7081,75.7779,25029.0
2021-05-19 10:00:00,86.81,87.07,86.61,86.67,34404.0,75.8391,76.0662,75.6644,75.7168,34404.0
2021-05-19 10:05:00,86.65,86.83,86.6,86.72,24893.0,75.6993,75.8566,75.6556,75.7605,24893.0
2021-05-19 10:10:00,86.73,86.8,86.62,86.76,28797.0,75.7692,75.8304,75.6731,75.7954,28797.0
2021-05-19 10:15:00,86.76,86.97,86.53,86.97,19452.0,75.7954,75.9789,75.5945,75.9789,19452.0
2021-05-19 10:20:00,86.95,86.99,86.79,86.79,23741.0,75.9614,75.9964,75.8216,75.8216,23741.0
2021-05-19 10:25:00,86.8,87.0,86.75,86.99,21639.0,75.8304,76.0051,75.7867,75.9964,21639.0
2021-05-19 10:30:00,86.98,86.98,86.56,86.69,47050.0,75.9876,75.9876,75.6207,75.7343,47050.0
2021-05-19 10:35:00,86.72,86.83,86.57,86.61,13094.0,75.7605,75.8566,75.6294,75.6644,13094.0
2021-05-19 10:40:00,86.57,86.71,86.48,86.67,27778.0,75.6294,75.7517,75.5508,75.7168,27778.0
2021-05-19 10:45:00,86.68,86.72,86.54,86.61,37599.0,75.7255,75.7605,75.6032,75.6644,37599.0
2021-05-19 10:50:00,86.61,86.8,86.58,86.78,23657.0,75.6644,75.8304,75.6382,75.8129,23657.0
2021-05-19 10:55:00,86.79,86.83,86.67,86.7,22967.0,75.8216,75.8566,75.7168,75.743,22967.0
2021-05-19 11:00:00,86.7,86.71,86.47,86.54,35984.0,75.743,75.7517,75.5421,75.6032,35984.0
2021-05-19 11:05:00,86.58,87.03,86.53,86.98,42191.0,75.6382,76.0313,75.5945,75.9876,42191.0
2021-05-19 11:10:00,86.98,87.1,86.94,86.98,20917.0,75.9876,76.0924,75.9527,75.9876,20917.0
2021-05-19 11:15:00,86.97,86.97,86.76,86.83,29331.0,75.9789,75.9789,75.7954,75.8566,29331.0
2021-05-19 11:20:00,86.84,87.08,86.82,86.99,20480.0,75.8653,76.075,75.8478,75.9964,20480.0
2021-05-19 11:25:00,86.96,86.98,86.87,86.91,22877.0,75.9701,75.9876,75.8915,75.9265,22877.0
2021-05-19 11:30:00,86.9,86.98,86.78,86.88,22127.0,75.9177,75.9876,75.8129,75.9003,22127.0
2021-05-19 11:35:00,86.9,87.08,86.84,87.02,13228.0,75.9177,76.075,75.8653,76.0226,13228.0
2021-05-19 11:40:00,87.01,87.06,86.95,87.04,29876.0,76.0138,76.0575,75.9614,76.04,29876.0
2021-05-19 11:45:00,87.05,87.13,86.99,87.12,11971.0,76.0488,76.1187,75.9964,76.1099,11971.0
2021-05-19 11:50:00,87.12,87.16,87.05,87.1,13545.0,76.1099,76.1449,76.0488,76.0924,13545.0
2021-05-19 11:55:00,87.1,87.28,87.09,87.28,10319.0,76.0924,76.2497,76.0837,76.2497,10319.0
2021-05-19 12:00:00,87.3,87.32,87.23,87.29,10678.0,76.2672,76.2846,76.206,76.2584,10678.0
2021-05-19 12:05:00,87.31,87.31,87.26,87.29,15477.0,76.2759,76.2759,76.2322,76.2584,15477.0
2021-05-19 12:10:00,87.31,87.46,87.31,87.43,15174.0,76.2759,76.407,76.2759,76.3807,15174.0
2021-05-19 12:15:00,87.43,87.56,87.42,87.52,11869.0,76.3807,76.4943,76.372,76.4594,11869.0
2021-05-19 12:20:00,87.53,87.61,87.46,87.56,19969.0,76.4681,76.538,76.407,76.4943,19969.0
2021-05-19 12:25:00,87.56,87.59,87.48,87.56,12814.0,76.4943,76.5205,76.4244,76.4943,12814.0
2021-05-19 12:30:00,87.56,87.63,87.52,87.54,41722.0,76.4943,76.5555,76.4594,76.4768,41722.0
2021-05-19 12:35:00,87.53,87.6,87.45,87.52,10456.0,76.4681,76.5293,76.3982,76.4594,10456.0
2021-05-19 12:40:00,87.57,87.58,87.48,87.49,12473.0,76.5031,76.5118,76.4244,76.4332,12473.0
2021-05-19 12:45:00,87.5,87.54,87.43,87.5,9657.0,76.4419,76.4768,76.3807,76.4419,9657.0
2021-05-19 12:50:00,87.51,87.54,87.47,87.5,11088.0,76.4506,76.4768,76.4157,76.4419,11088.0
2021-05-19 12:55:00,87.5,87.52,87.44,87.46,11161.0,76.4419,76.4594,76.3895,76.407,11161.0
2021-05-19 13:00:00,87.48,87.57,87.46,87.47,15875.0,76.4244,76.5031,76.407,76.4157,15875.0
2021-05-19 13:05:00,87.47,87.63,87.41,87.55,22886.0,76.4157,76.5555,76.3633,76.4856,22886.0
2021-05-19 13:10:00,87.55,87.61,87.51,87.53,10187.0,76.4856,76.538,76.4506,76.4681,10187.0
2021-05-19 13:15:00,87.54,87.61,87.49,87.49,19042.0,76.4768,76.538,76.4332,76.4332,19042.0
2021-05-19 13:20:00,87.5,87.56,87.41,87.41,14029.0,76.4419,76.4943,76.3633,76.3633,14029.0
2021-05-19 13:25:00,87.42,87.45,87.32,87.4,19703.0,76.372,76.3982,76.2846,76.3545,19703.0
2021-05-19 13:30:00,87.38,87.41,87.31,87.34,8614.0,76.3371,76.3633,76.2759,76.3021,8614.0
2021-05-19 13:35:00,87.35,87.4,87.29,87.4,11315.0,76.3109,76.3545,76.2584,76.3545,11315.0
2021-05-19 13:40:00,87.4,87.46,87.36,87.4,14279.0,76.3545,76.407,76.3196,76.3545,14279.0
2021-05-19 13:45:00,87.42,87.45,87.38,87.43,23704.0,76.372,76.3982,76.3371,76.3807,23704.0
2021-05-19 13:50:00,87.43,87.48,87.39,87.47,17368.0,76.3807,76.4244,76.3458,76.4157,17368.0
2021-05-19 13:55:00,87.47,87.47,87.35,87.35,18630.0,76.4157,76.4157,76.3109,76.3109,18630.0
2021-05-19 14:00:00,87.31,87.44,87.04,87.07,25447.0,76.2759,76.3895,76.04,76.0662,25447.0
2021-05-19 14:05:00,87.04,87.12,86.92,87.06,23570.0,76.04,76.1099,75.9352,76.0575,23570.0
2021-05-19 14:10:00,87.03,87.06,86.89,87.02,34059.0,76.0313,76.0575,75.909,76.0226,34059.0
2021-05-19 14:15:00,86.99,86.99,86.79,86.95,25163.0,75.9964,75.9964,75.8216,75.9614,25163.0
2021-05-19 14:20:00,86.98,87.54,86.97,87.52,26087.0,75.9876,76.4768,75.9789,76.4594,26087.0
2021-05-19 14:25:00,87.43,87.51,87.37,87.49,14543.0,76.3807,76.4506,76.3283,76.4332,14543.0
2021-05-19 14:30:00,87.49,87.6,87.27,87.3,21383.0,76.4332,76.5293,76.241,76.2672,21383.0
2021-05-19 14:35:00,87.31,87.41,87.14,87.21,17390.0,76.2759,76.3633,76.1274,76.1885,17390.0
2021-05-19 14:40:00,87.22,87.24,87.09,87.15,54020.0,76.1973,76.2148,76.0837,76.1361,54020.0
2021-05-19 14:45:00,87.16,87.21,87.06,87.12,11235.0,76.1449,76.1885,76.0575,76.1099,11235.0
2021-05-19 14:50:00,87.13,87.19,87.07,87.18,11222.0,76.1187,76.1711,76.0662,76.1623,11222.0
2021-05-19 14:55:00,87.19,87.29,87.03,87.11,15360.0,76.1711,76.2584,76.0313,76.1012,15360.0
2021-05-19 15:00:00,87.1,87.1,86.95,87.02,28603.0,76.0924,76.0924,75.9614,76.0226,28603.0
2021-05-19 15:05:00,87.04,87.27,87.0,87.22,27244.0,76.04,76.241,76.0051,76.1973,27244.0
2021-05-19 15:10:00,87.21,87.31,87.14,87.22,30223.0,76.1885,76.2759,76.1274,76.1973,30223.0
2021-05-19 15:15:00,87.2,87.37,87.2,87.33,23225.0,76.1798,76.3283,76.1798,76.2934,23225.0
2021-05-19 15:20:00,87.33,87.49,87.25,87.45,25835.0,76.2934,76.4332,76.2235,76.3982,25835.0
2021-05-19 15:25:00,87.5,87.52,87.31,87.43,28360.0,76.4419,76.4594,76.2759,76.3807,28360.0
2021-05-19 15:30:00,87.44,87.44,87.13,87.25,29148.0,76.3895,76.3895,76.1187,76.2235,29148.0
2021-05-19 15:35:00,87.26,87.4,87.25,87.38,29746.0,76.2322,76.3545,76.2235,76.3371,29746.0
2021-05-19 15:40:00,87.37,87.38,87.26,87.27,72111.0,76.3283,76.3371,76.2322,76.241,72111.0
2021-05-19 15:45:00,87.26,87.3,87.11,87.2,34051.0,76.2322,76.2672,76.1012,76.1798,34051.0
2021-05-19 15:50:00,87.2,87.5,87.2,87.48,79358.0,76.1798,76.4419,76.1798,76.4244,79358.0
2021-05-19 15:55:00,87.45,87.57,87.45,87.56,80214.0,76.3982,76.5031,76.3982,76.4943,80214.0
2021-05-20 09:30:00,88.0,88.32,87.73,88.22,56313.0,76.8787,77.1583,76.6428,77.0709,56313.0
2021-05-20 09:35:00,88.27,88.28,87.98,88.08,24294.0,77.1146,77.1233,76.8612,76.9486,24294.0
2021-05-20 09:40:00,88.06,88.27,87.98,88.26,16847.0,76.9311,77.1146,76.8612,77.1059,16847.0
2021-05-20 09:45:00,88.28,88.59,88.2,88.58,14495.0,77.1233,77.3941,77.0534,77.3854,14495.0
2021-05-20 09:50:00,88.6,88.72,88.48,88.67,110689.0,77.4029,77.5077,77.298,77.464,110689.0
2021-05-20 09:55:00,88.68,88.87,88.61,88.7,29772.0,77.4728,77.6388,77.4116,77.4902,29772.0
2021-05-20 10:00:00,88.7,88.97,88.52,88.94,45031.0,77.4902,77.7261,77.333,77.6999,45031.0
2021-05-20 10:05:00,88.93,89.09,88.72,88.72,247522.0,77.6912,77.831,77.5077,77.5077,247522.0
2021-05-20 10:10:00,88.75,88.95,88.75,88.88,31743.0,77.5339,77.7086,77.5339,77.6475,31743.0
2021-05-20 10:15:00,88.9,88.96,88.63,88.96,67732.0,77.665,77.7174,77.4291,77.7174,67732.0
2021-05-20 10:20:00,88.97,89.26,88.87,89.14,91515.0,77.7261,77.9795,77.6388,77.8746,91515.0
2021-05-20 10:25:00,89.14,89.37,89.13,89.35,25775.0,77.8746,78.0756,77.8659,78.0581,25775.0
2021-05-20 10:30:00,89.36,89.41,89.3,89.37,20669.0,78.0668,78.1105,78.0144,78.0756,20669.0
2021-05-20 10:35:00,89.38,89.43,89.27,89.41,25210.0,78.0843,78.128,77.9882,78.1105,25210.0
2021-05-20 10:40:00,89.41,89.45,89.38,89.42,25370.0,78.1105,78.1455,78.0843,78.1193,25370.0
2021-05-20 10:45:00,89.42,89.51,89.41,89.45,40658.0,78.1193,78.1979,78.1105,78.1455,40658.0
2021-05-20 10:50:00,89.46,89.46,89.38,89.46,18300.0,78.1542,78.1542,78.0843,78.1542,18300.0
2021-05-20 10:55:00,89.46,89.46,89.34,89.34,13058.0,78.1542,78.1542,78.0494,78.0494,13058.0
2021-05-20 11:00:00,89.33,89.4,89.17,89.23,26149.0,78.0406,78.1018,77.9008,77.9533,26149.0
2021-05-20 11:05:00,89.22,89.24,89.09,89.23,10744.0,77.9445,77.962,77.831,77.9533,10744.0
2021-05-20 11:10:00,89.23,89.34,89.12,89.12,14651.0,77.9533,78.0494,77.8572,77.8572,14651.0
2021-05-20 11:15:00,89.13,89.35,89.12,89.35,19343.0,77.8659,78.0581,77.8572,78.0581,19343.0
2021-05-20 11:20:00,89.34,89.41,89.32,89.37,13461.0,78.0494,78.1105,78.0319,78.0756,13461.0
2021-05-20 11:25:00,89.38,89.48,89.33,89.45,24135.0,78.0843,78.1717,78.0406,78.1455,24135.0
2021-05-20 11:30:00,89.44,89.59,89.42,89.57,27078.0,78.1367,78.2678,78.1193,78.2503,27078.0
2021-05-20 11:35:00,89.58,89.66,89.55,89.63,75319.0,78.259,78.3289,78.2328,78.3027,75319.0
2021-05-20 11:40:00,89.63,89.63,89.51,89.6,13535.0,78.3027,78.3027,78.1979,78.2765,13535.0
2021-05-20 11:45:00,89.61,89.71,89.6,89.68,12501.0,78.2852,78.3726,78.2765,78.3464,12501.0
2021-05-20 11:50:00,89.69,89.7,89.58,89.61,10358.0,78.3551,78.3639,78.259,78.2852,10358.0
2021-05-20 11:55:00,89.61,89.66,89.54,89.58,13436.0,78.2852,78.3289,78.2241,78.259,13436.0
2021-05-20 12:00:00,89.58,89.58,89.35,89.46,14660.0,78.259,78.259,78.0581,78.1542,14660.0
2021-05-20 12:05:00,89.46,89.58,89.42,89.56,11257.0,78.1542,78.259,78.1193,78.2416,11257.0
2021-05-20 12:10:00,89.54,89.58,89.47,89.47,11709.0,78.2241,78.259,78.1629,78.1629,11709.0
2021-05-20 12:15:00,89.47,89.5,89.36,89.37,13632.0,78.1629,78.1891,78.0668,78.0756,13632.0
2021-05-20 12:20:00,89.37,89.43,89.3,89.39,25259.0,78.0756,78.128,78.0144,78.093,25259.0
2021-05-20 12:25:00,89.39,89.52,89.39,89.43,13835.0,78.093,78.2066,78.093,78.128,13835.0
2021-05-20 12:30:00,89.42,89.49,89.42,89.45,8631.0,78.1193,78.1804,78.1193,78.1455,8631.0
2021-05-20 12:35:00,89.45,89.46,89.18,89.25,19045.0,78.1455,78.1542,77.9096,77.9707,19045.0
2021-05-20 12:40:00,89.23,89.27,89.09,89.09,11824.0,77.9533,77.9882,77.831,77.831,11824.0
2021-05-20 12:45:00,89.08,89.26,89.07,89.25,17423.0,77.8222,77.9795,77.8135,77.9707,17423.0
2021-05-20 12:50:00,89.24,89.29,89.24,89.28,5408.0,77.962,78.0057,77.962,77.9969,5408.0
2021-05-20 12:55:00,89.28,89.34,89.23,89.3,12494.0,77.9969,78.0494,77.9533,78.0144,12494.0
2021-05-20 13:00:00,89.29,89.36,89.28,89.33,9051.0,78.0057,78.0668,77.9969,78.0406,9051.0
2021-05-20 13:05:00,89.34,89.44,89.33,89.44,8422.0,78.0494,78.1367,78.0406,78.1367,8422.0
2021-05-20 13:10:00,89.44,89.5,89.43,89.5,8837.0,78.1367,78.1891,78.128,78.1891,8837.0
2021-05-20 13:15:00,89.5,89.55,89.49,89.54,16716.0,78.1891,78.2328,78.1804,78.2241,16716.0
2021-05-20 13:20:00,89.54,89.56,89.48,89.48,40282.0,78.2241,78.2416,78.1717,78.1717,40282.0
2021-05-20 13:25:00,89.48,89.64,89.47,89.64,49265.0,78.1717,78.3114,78.1629,78.3114,49265.0
2021-05-20 13:30:00,89.64,89.65,89.55,89.55,17487.0,78.3114,78.3202,78.2328,78.2328,17487.0
2021-05-20 13:35:00,89.56,89.58,89.51,89.56,12798.0,78.2416,78.259,78.1979,78.2416,12798.0
2021-05-20 13:40:00,89.55,89.6,89.52,89.57,14896.0,78.2328,78.2765,78.2066,78.2503,14896.0
2021-05-20 13:45:00,89.56,89.56,89.49,89.49,8762.0,78.2416,78.2416,78.1804,78.1804,8762.0
2021-05-20 13:50:00,89.5,89.52,89.28,89.37,13767.0,78.1891,78.2066,77.9969,78.0756,13767.0
2021-05-20 13:55:00,89.35,89.44,89.3,89.43,7134.0,78.0581,78.1367,78.0144,78.128,7134.0
2021-05-20 14:00:00,89.44,89.57,89.44,89.53,15243.0,78.1367,78.2503,78.1367,78.2153,15243.0
2021-05-20 14:05:00,89.53,89.64,89.48,89.63,13047.0,78.2153,78.3114,78.1717,78.3027,13047.0
2021-05-20 14:10:00,89.64,89.65,89.5,89.59,51725.0,78.3114,78.3202,78.1891,78.2678,51725.0
2021-05-20 14:15:00,89.59,89.69,89.55,89.66,40807.0,78.2678,78.3551,78.2328,78.3289,40807.0
2021-05-20 14:20:00,89.67,89.69,89.62,89.65,9746.0,78.3377,78.3551,78.294,78.3202,9746.0
2021-05-20 14:25:00,89.64,89.72,89.62,89.68,14515.0,78.3114,78.3813,78.294,78.3464,14515.0
2021-05-20 14:30:00,89.69,89.72,89.62,89.64,11258.0,78.3551,78.3813,78.294,78.3114,11258.0
2021-05-20 14:35:00,89.64,89.68,89.63,89.64,15478.0,78.3114,78.3464,78.3027,78.3114,15478.0
2021-05-20 14:40:00,89.64,89.74,89.63,89.7,16197.0,78.3114,78.3988,78.3027,78.3639,16197.0
2021-05-20 14:45:00,89.7,89.7,89.46,89.48,28227.0,78.3639,78.3639,78.1542,78.1717,28227.0
2021-05-20 14:50:00,89.47,89.57,89.45,89.56,24702.0,78.1629,78.2503,78.1455,78.2416,24702.0
2021-05-20 14:55:00,89.55,89.55,89.42,89.43,15985.0,78.2328,78.2328,78.1193,78.128,15985.0
2021-05-20 15:00:00,89.44,89.45,89.27,89.29,24684.0,78.1367,78.1455,77.9882,78.0057,24684.0
2021-05-20 15:05:00,89.29,89.3,89.21,89.25,34300.0,78.0057,78.0144,77.9358,77.9707,34300.0
2021-05-20 15:10:00,89.25,89.38,89.25,89.3,27626.0,77.9707,78.0843,77.9707,78.0144,27626.0
2021-05-20 15:15:00,89.3,89.34,89.27,89.3,40069.0,78.0144,78.0494,77.9882,78.0144,40069.0
2021-05-20 15:20:00,89.3,89.31,89.26,89.3,32457.0,78.0144,78.0232,77.9795,78.0144,32457.0
2021-05-20 15:25:00,89.31,89.36,89.3,89.32,32295.0,78.0232,78.0668,78.0144,78.0319,32295.0
2021-05-20 15:30:00,89.34,89.38,89.24,89.26,51500.0,78.0494,78.0843,77.962,77.9795,51500.0
2021-05-20 15:35:00,89.25,89.38,89.25,89.31,63601.0,77.9707,78.0843,77.9707,78.0232,63601.0
2021-05-20 15:40:00,89.32,89.33,89.13,89.29,54115.0,78.0319,78.0406,77.8659,78.0057,54115.0
2021-05-20 15:45:00,89.3,89.34,89.17,89.2,52001.0,78.0144,78.0494,77.9008,77.9271,52001.0
2021-05-20 15:50:00,89.21,89.25,89.15,89.2,84539.0,77.9358,77.9707,77.8834,77.9271,84539.0
2021-05-20 15:55:00,89.19,89.19,88.96,89.14,148878.0,77.9183,77.9183,77.7174,77.8746,148878.0
2021-05-21 09:30:00,89.45,89.64,89.33,89.51,55012.0,78.1455,78.3114,78.0406,78.1979,55012.0
2021-05-21 09:35:00,89.5,89.68,89.38,89.64,36961.0,78.1891,78.3464,78.0843,78.3114,36961.0
2021-05-21 09:40:00,89.67,89.81,89.54,89.63,32116.0,78.3377,78.46,78.2241,78.3027,32116.0
2021-05-21 09:45:00,89.64,90.0,89.48,90.0,36411.0,78.3114,78.626,78.1717,78.626,36411.0
2021-05-21 09:50:00,89.99,90.38,89.93,90.38,32115.0,78.6172,78.9579,78.5648,78.9579,32115.0
2021-05-21 09:55:00,90.37,90.65,90.31,90.65,32772.0,78.9492,79.1938,78.8968,79.1938,32772.0
2021-05-21 10:00:00,90.66,90.75,90.61,90.73,30734.0,79.2025,79.2812,79.1589,79.2637,30734.0
2021-05-21 10:05:00,90.76,90.81,90.56,90.76,42975.0,79.2899,79.3336,79.1152,79.2899,42975.0
2021-05-21 10:10:00,90.77,90.89,90.75,90.79,21832.0,79.2986,79.4035,79.2812,79.3161,21832.0
2021-05-21 10:15:00,90.79,90.8,90.69,90.74,38396.0,79.3161,79.3248,79.2288,79.2724,38396.0
2021-05-21 10:20:00,90.75,90.83,90.69,90.72,33572.0,79.2812,79.3511,79.2288,79.255,33572.0
2021-05-21 10:25:00,90.73,90.79,90.56,90.56,36539.0,79.2637,79.3161,79.1152,79.1152,36539.0
2021-05-21 10:30:00,90.51,90.64,90.45,90.64,35290.0,79.0715,79.1851,79.0191,79.1851,35290.0
2021-05-21 10:35:00,90.65,90.69,90.43,90.63,29934.0,79.1938,79.2288,79.0016,79.1763,29934.0
2021-05-21 10:40:00,90.62,90.76,90.6,90.68,28993.0,79.1676,79.2899,79.1501,79.22,28993.0
2021-05-21 10:45:00,90.67,90.68,90.29,90.36,34818.0,79.2113,79.22,78.8793,78.9405,34818.0
2021-05-21 10:50:00,90.37,90.8,90.37,90.76,44190.0,78.9492,79.3248,78.9492,79.2899,44190.0
2021-05-21 10:55:00,90.78,90.83,90.69,90.73,30316.0,79.3074,79.3511,79.2288,79.2637,30316.0
2021-05-21 11:00:00,90.75,90.96,90.73,90.96,49428.0,79.2812,79.4646,79.2637,79.4646,49428.0
2021-05-21 11:05:00,90.98,91.18,90.98,91.11,39210.0,79.4821,79.6568,79.4821,79.5957,39210.0
2021-05-21 11:10:00,91.12,91.22,91.08,91.15,62012.0,79.6044,79.6918,79.5695,79.6306,62012.0
2021-05-21 11:15:00,91.14,91.28,91.14,91.17,45615.0,79.6219,79.7442,79.6219,79.6481,45615.0
2021-05-21 11:20:00,91.21,91.32,91.2,91.29,37039.0,79.683,79.7791,79.6743,79.7529,37039.0
2021-05-21 11:25:00,91.29,91.35,91.13,91.29,41936.0,79.7529,79.8053,79.6131,79.7529,41936.0
2021-05-21 11:30:00,91.27,91.34,91.22,91.29,29205.0,79.7355,79.7966,79.6918,79.7529,29205.0
2021-05-21 11:35:00,91.29,91.31,91.22,91.31,20868.0,79.7529,79.7704,79.6918,79.7704,20868.0
2021-05-21 11:40:00,91.3,91.35,91.13,91.13,28361.0,79.7617,79.8053,79.6131,79.6131,28361.0
2021-05-21 11:45:00,91.14,91.17,91.06,91.09,18502.0,79.6219,79.6481,79.552,79.5782,18502.0
2021-05-21 11:50:00,91.09,91.09,90.98,91.05,24312.0,79.5782,79.5782,79.4821,79.5433,24312.0
2021-05-21 11:55:00,91.06,91.13,91.02,91.12,15156.0,79.552,79.6131,79.517,79.6044,15156.0
2021-05-21 12:00:00,91.14,91.23,91.09,91.23,18353.0,79.6219,79.7005,79.5782,79.7005,18353.0
2021-05-21 12:05:00,91.23,91.28,91.0,91.05,20856.0,79.7005,79.7442,79.4996,79.5433,20856.0
2021-05-21 12:10:00,91.05,91.15,91.04,91.09,23202.0,79.5433,79.6306,79.5345,79.5782,23202.0
2021-05-21 12:15:00,91.08,91.08,90.92,90.95,18399.0,79.5695,79.5695,79.4297,79.4559,18399.0
2021-05-21 12:20:00,90.96,91.05,90.91,90.93,14524.0,79.4646,79.5433,79.4209,79.4384,14524.0
2021-05-21 12:25:00,90.93,90.96,90.83,90.92,24528.0,79.4384,79.4646,79.3511,79.4297,24528.0
2021-05-21 12:30:00,90.9,91.03,90.89,90.98,23637.0,79.4122,79.5258,79.4035,79.4821,23637.0
2021-05-21 12:35:00,90.97,90.98,90.92,90.96,16681.0,79.4734,79.4821,79.4297,79.4646,16681.0
2021-05-21 12:40:00,90.97,91.01,90.92,91.0,22002.0,79.4734,79.5083,79.4297,79.4996,22002.0
2021-05-21 12:45:00,91.0,91.02,90.89,90.98,17300.0,79.4996,79.517,79.4035,79.4821,17300.0
2021-05-21 12:50:00,90.98,91.0,90.88,90.88,16644.0,79.4821,79.4996,79.3947,79.3947,16644.0
2021-05-21 12:55:00,90.86,90.93,90.74,90.92,22176.0,79.3773,79.4384,79.2724,79.4297,22176.0
2021-05-21 13:00:00,90.95,91.01,90.91,90.98,11514.0,79.4559,79.5083,79.4209,79.4821,11514.0
2021-05-21 13:05:00,91.0,91.0,90.89,90.93,31434.0,79.4996,79.4996,79.4035,79.4384,31434.0
2021-05-21 13:10:00,90.93,90.96,90.9,90.92,14107.0,79.4384,79.4646,79.4122,79.4297,14107.0
2021-05-21 13:15:00,90.92,90.97,90.88,90.88,17065.0,79.4297,79.4734,79.3947,79.3947,17065.0
2021-05-21 13:20:00,90.9,91.03,90.89,90.98,11271.0,79.4122,79.5258,79.4035,79.4821,11271.0
2021-05-21 13:25:00,90.98,91.07,90.93,91.02,25828.0,79.4821,79.5607,79.4384,79.517,25828.0
2021-05-21 13:30:00,91.01,91.15,91.0,91.05,53312.0,79.5083,79.6306,79.4996,79.5433,53312.0
2021-05-21 13:35:00,91.07,91.23,91.04,91.14,28645.0,79.5607,79.7005,79.5345,79.6219,28645.0
2021-05-21 13:40:00,91.12,91.14,91.05,91.14,12821.0,79.6044,79.6219,79.5433,79.6219,12821.0
2021-05-21 13:45:00,91.14,91.16,91.08,91.11,13409.0,79.6219,79.6394,79.5695,79.5957,13409.0
2021-05-21 13:50:00,91.11,91.22,91.1,91.19,8029.0,79.5957,79.6918,79.5869,79.6656,8029.0
2021-05-21 13:55:00,91.2,91.23,91.18,91.22,13507.0,79.6743,79.7005,79.6568,79.6918,13507.0
2021-05-21 14:00:00,91.24,91.36,91.23,91.3,38922.0,79.7092,79.8141,79.7005,79.7617,38922.0
2021-05-21 14:05:00,91.32,91.52,91.31,91.48,52095.0,79.7791,79.9539,79.7704,79.9189,52095.0
2021-05-21 14:10:00,91.47,91.67,91.47,91.56,32139.0,79.9102,80.0849,79.9102,79.9888,32139.0
2021-05-21 14:15:00,91.55,91.63,91.53,91.61,29785.0,79.9801,80.05,79.9626,80.0325,29785.0
2021-05-21 14:20:00,91.6,91.61,91.54,91.54,35450.0,80.0237,80.0325,79.9713,79.9713,35450.0
2021-05-21 14:25:00,91.56,91.58,91.38,91.46,52744.0,79.9888,80.0063,79.8315,79.9014,52744.0
2021-05-21 14:30:00,91.46,91.57,91.46,91.51,15746.0,79.9014,79.9975,79.9014,79.9451,15746.0
2021-05-21 14:35:00,91.51,91.51,91.31,91.38,32908.0,79.9451,79.9451,79.7704,79.8315,32908.0
2021-05-21 14:40:00,91.37,91.39,91.17,91.19,30132.0,79.8228,79.8403,79.6481,79.6656,30132.0
2021-05-21 14:45:00,91.2,91.29,91.16,91.28,28078.0,79.6743,79.7529,79.6394,79.7442,28078.0
2021-05-21 14:50:00,91.27,91.39,91.24,91.37,36309.0,79.7355,79.8403,79.7092,79.8228,36309.0
2021-05-21 14:55:00,91.36,91.38,91.27,91.28,40593.0,79.8141,79.8315,79.7355,79.7442,40593.0
2021-05-21 15:00:00,91.28,91.38,91.22,91.38,32837.0,79.7442,79.8315,79.6918,79.8315,32837.0
2021-05-21 15:05:00,91.39,91.48,91.38,91.44,13893.0,79.8403,79.9189,79.8315,79.884,13893.0
2021-05-21 15:10:00,91.44,91.55,91.43,91.45,22277.0,79.884,79.9801,79.8752,79.8927,22277.0
2021-05-21 15:15:00,91.45,91.57,91.44,91.56,24843.0,79.8927,79.9975,79.884,79.9888,24843.0
2021-05-21 15:20:00,91.57,91.67,91.57,91.6,18800.0,79.9975,80.0849,79.9975,80.0237,18800.0
2021-05-21 15:25:00,91.6,91.65,91.53,91.63,19426.0,80.0237,80.0674,79.9626,80.05,19426.0
2021-05-21 15:30:00,91.64,91.68,91.51,91.56,37305.0,80.0587,80.0936,79.9451,79.9888,37305.0
2021-05-21 15:35:00,91.56,91.58,91.4,91.41,54850.0,79.9888,80.0063,79.849,79.8578,54850.0
2021-05-21 15:40:00,91.43,91.44,91.15,91.15,45085.0,79.8752,79.884,79.6306,79.6306,45085.0
2021-05-21 15:45:00,91.16,91.2,91.1,91.16,69026.0,79.6394,79.6743,79.5869,79.6394,69026.0
2021-05-21 15:50:00,91.18,91.21,90.88,90.91,130464.0,79.6568,79.683,79.3947,79.4209,130464.0
2021-05-21 15:55:00,90.93,91.0,90.74,90.74,218860.0,79.4384,79.4996,79.2724,79.2724,218860.0
2021-05-24 09:30:00,91.82,91.83,91.17,91.33,101527.0,80.2159,80.2247,79.6481,79.7879,101527.0
2021-05-24 09:35:00,91.4,91.59,91.15,91.44,46019.0,79.849,80.015,79.6306,79.884,46019.0
2021-05-24 09:40:00,91.44,91.74,91.43,91.66,34201.0,79.884,80.1461,79.8752,80.0762,34201.0
2021-05-24 09:45:00,91.66,91.84,91.54,91.68,27258.0,80.0762,80.2334,79.9713,80.0936,27258.0
2021-05-24 09:50:00,91.71,91.71,91.32,91.36,29288.0,80.1198,80.1198,79.7791,79.8141,29288.0
2021-05-24 09:55:00,91.38,91.56,91.36,91.43,16417.0,79.8315,79.9888,79.8141,79.8752,16417.0
2021-05-24 10:00:00,91.43,91.52,91.3,91.35,25431.0,79.8752,79.9539,79.7617,79.8053,25431.0
2021-05-24 10:05:00,91.36,91.37,91.13,91.26,30029.0,79.8141,79.8228,79.6131,79.7267,30029.0
2021-05-24 10:10:00,91.21,91.35,91.18,91.3,22120.0,79.683,79.8053,79.6568,79.7617,22120.0
2021-05-24 10:15:00,91.3,91.48,91.2,91.46,24733.0,79.7617,79.9189,79.6743,79.9014,24733.0
2021-05-24 10:20:00,91.47,91.59,91.31,91.33,17991.0,79.9102,80.015,79.7704,79.7879,17991.0
2021-05-24 10:25:00,91.35,91.36,91.14,91.19,15107.0,79.8053,79.8141,79.6219,79.6656,15107.0
2021-05-24 10:30:00,91.21,91.35,91.21,91.31,14455.0,79.683,79.8053,79.683,79.7704,14455.0
2021-05-24 10:35:00,91.3,91.41,91.3,91.3,14136.0,79.7617,79.8578,79.7617,79.7617,14136.0
2021-05-24 10:40:00,91.28,91.36,91.2,91.2,20821.0,79.7442,79.8141,79.6743,79.6743,20821.0
2021-05-24 10:45:00,91.2,91.21,91.01,91.02,27903.0,79.6743,79.683,79.5083,79.517,27903.0
2021-05-24 10:50:00,91.01,91.13,91.01,91.04,27441.0,79.5083,79.6131,79.5083,79.5345,27441.0
2021-05-24 10:55:00,91.02,91.08,90.95,90.95,34181.0,79.517,79.5695,79.4559,79.4559,34181.0
2021-05-24 11:00:00,90.97,91.04,90.85,90.88,40732.0,79.4734,79.5345,79.3685,79.3947,40732.0
2021-05-24 11:05:00,90.88,90.89,90.78,90.85,21982.0,79.3947,79.4035,79.3074,79.3685,21982.0
2021-05-24 11:10:00,90.84,90.9,90.77,90.89,24656.0,79.3598,79.4122,79.2986,79.4035,24656.0
2021-05-24 11:15:00,90.9,90.99,90.85,90.98,24714.0,79.4122,79.4908,79.3685,79.4821,24714.0
2021-05-24 11:20:00,90.98,91.03,90.91,90.97,19723.0,79.4821,79.5258,79.4209,79.4734,19723.0
2021-05-24 11:25:00,90.97,91.02,90.94,90.99,16984.0,79.4734,79.517,79.4472,79.4908,16984.0
2021-05-24 11:30:00,91.0,91.06,90.98,91.06,16140.0,79.4996,79.552,79.4821,79.552,16140.0
2021-05-24 11:35:00,91.05,91.08,90.92,90.95,13658.0,79.5433,79.5695,79.4297,79.4559,13658.0
2021-05-24 11:40:00,90.96,91.02,90.93,90.97,17172.0,79.4646,79.517,79.4384,79.4734,17172.0
2021-05-24 11:45:00,90.97,90.97,90.84,90.88,21334.0,79.4734,79.4734,79.3598,79.3947,21334.0
2021-05-24 11:50:00,90.88,90.89,90.77,90.8,19438.0,79.3947,79.4035,79.2986,79.3248,19438.0
2021-05-24 11:55:00,90.8,90.87,90.79,90.83,12125.0,79.3248,79.386,79.3161,79.3511,12125.0
2021-05-24 12:00:00,90.83,90.9,90.82,90.89,9131.0,79.3511,79.4122,79.3423,79.4035,9131.0
2021-05-24 12:05:00,90.9,90.91,90.84,90.87,15793.0,79.4122,79.4209,79.3598,79.386,15793.0
2021-05-24 12:10:00,90.88,90.91,90.85,90.9,8887.0,79.3947,79.4209,79.3685,79.4122,8887.0
2021-05-24 12:15:00,90.91,90.92,90.88,90.91,13158.0,79.4209,79.4297,79.3947,79.4209,13158.0
2021-05-24 12:20:00,90.92,90.94,90.9,90.9,11211.0,79.4297,79.4472,79.4122,79.4122,11211.0
2021-05-24 12:25:00,90.9,90.91,90.81,90.86,14332.0,79.4122,79.4209,79.3336,79.3773,14332.0
2021-05-24 12:30:00,90.86,90.93,90.85,90.86,10211.0,79.3773,79.4384,79.3685,79.3773,10211.0
2021-05-24 12:35:00,90.86,90.93,90.86,90.92,11642.0,79.3773,79.4384,79.3773,79.4297,11642.0
2021-05-24 12:40:00,90.92,90.96,90.87,90.89,16517.0,79.4297,79.4646,79.386,79.4035,16517.0
2021-05-24 12:45:00,90.88,90.93,90.87,90.93,9307.0,79.3947,79.4384,79.386,79.4384,9307.0
2021-05-24 12:50:00,90.94,90.99,90.92,90.94,12205.0,79.4472,79.4908,79.4297,79.4472,12205.0
2021-05-24 12:55:00,90.94,90.99,90.92,90.97,16253.0,79.4472,79.4908,79.4297,79.4734,16253.0
2021-05-24 13:00:00,90.97,91.06,90.94,91.06,19265.0,79.4734,79.552,79.4472,79.552,19265.0
2021-05-24 13:05:00,91.05,91.09,91.01,91.04,20391.0,79.5433,79.5782,79.5083,79.5345,20391.0
2021-05-24 13:10:00,91.05,91.14,91.03,91.12,13286.0,79.5433,79.6219,79.5258,79.6044,13286.0
2021-05-24 13:15:00,91.12,91.26,91.11,91.23,13343.0,79.6044,79.7267,79.5957,79.7005,13343.0
2021-05-24 13:20:00,91.23,91.23,91.18,91.22,15931.0,79.7005,79.7005,79.6568,79.6918,15931.0
2021-05-24 13:25:00,91.22,91.25,91.21,91.21,91048.0,79.6918,79.718,79.683,79.683,91048.0
2021-05-24 13:30:00,91.22,91.33,91.22,91.33,20121.0,79.6918,79.7879,79.6918,79.7879,20121.0
2021-05-24 13:35:00,91.35,91.4,91.34,91.34,20336.0,79.8053,79.849,79.7966,79.7966,20336.0
2021-05-24 13:40:00,91.35,91.36,91.3,91.34,20445.0,79.8053,79.8141,79.7617,79.7966,20445.0
2021-05-24 13:45:00,91.34,91.38,91.33,91.37,22713.0,79.7966,79.8315,79.7879,79.8228,22713.0
2021-05-24 13:50:00,91.37,91.37,91.32,91.35,20803.0,79.8228,79.8228,79.7791,79.8053,20803.0
2021-05-24 13:55:00,91.36,91.38,91.27,91.31,21178.0,79.8141,79.8315,79.7355,79.7704,21178.0
2021-05-24 14:00:00,91.3,91.36,91.24,91.24,13692.0,79.7617,79.8141,79.7092,79.7092,13692.0
2021-05-24 14:05:00,91.24,91.31,91.19,91.31,12008.0,79.7092,79.7704,79.6656,79.7704,12008.0
2021-05-24 14:10:00,91.31,91.32,91.26,91.27,19760.0,79.7704,79.7791,79.7267,79.7355,19760.0
2021-05-24 14:15:00,91.26,91.36,91.25,91.29,22624.0,79.7267,79.8141,79.718,79.7529,22624.0
2021-05-24 14:20:00,91.31,91.31,91.29,91.31,18975.0,79.7704,79.7704,79.7529,79.7704,18975.0
2021-05-24 14:25:00,91.31,91.31,91.29,91.3,24839.0,79.7704,79.7704,79.7529,79.7617,24839.0
2021-05-24 14:30:00,91.31,91.31,91.27,91.28,15595.0,79.7704,79.7704,79.7355,79.7442,15595.0
2021-05-24 14:35:00,91.28,91.28,91.22,91.25,23113.0,79.7442,79.7442,79.6918,79.718,23113.0
2021-05-24 14:40:00,91.25,91.3,91.22,91.28,27788.0,79.718,79.7617,79.6918,79.7442,27788.0
2021-05-24 14:45:00,91.29,91.3,91.21,91.25,18017.0,79.7529,79.7617,79.683,79.718,18017.0
2021-05-24 14:50:00,91.26,91.26,91.11,91.11,22165.0,79.7267,79.7267,79.5957,79.5957,22165.0
2021-05-24 14:55:00,91.12,91.18,91.11,91.13,22715.0,79.6044,79.6568,79.5957,79.6131,22715.0
2021-05-24 15:00:00,91.13,91.27,91.11,91.26,25733.0,79.6131,79.7355,79.5957,79.7267,25733.0
2021-05-24 15:05:00,91.26,91.3,91.25,91.28,18735.0,79.7267,79.7617,79.718,79.7442,18735.0
2021-05-24 15:10:00,91.28,91.29,91.18,91.23,35563.0,79.7442,79.7529,79.6568,79.7005,35563.0
2021-05-24 15:15:00,91.21,91.29,91.2,91.23,27858.0,79.683,79.7529,79.6743,79.7005,27858.0
2021-05-24 15:20:00,91.22,91.3,91.2,91.28,22266.0,79.6918,79.7617,79.6743,79.7442,22266.0
2021-05-24 15:25:00,91.28,91.3,91.23,91.26,28357.0,79.7442,79.7617,79.7005,79.7267,28357.0
2021-05-24 15:30:00,91.26,91.3,91.22,91.3,31689.0,79.7267,79.7617,79.6918,79.7617,31689.0
2021-05-24 15:35:00,91.29,91.3,91.22,91.27,30125.0,79.7529,79.7617,79.6918,79.7355,30125.0
2021-05-24 15:40:00,91.27,91.32,91.25,91.3,40637.0,79.7355,79.7791,79.718,79.7617,40637.0
2021-05-24 15:45:00,91.31,91.43,91.28,91.39,60748.0,79.7704,79.8752,79.7442,79.8403,60748.0
2021-05-24 15:50:00,91.38,91.38,91.25,91.35,44861.0,79.8315,79.8315,79.718,79.8053,44861.0
2021-05-24 15:55:00,91.35,91.43,91.21,91.22,117902.0,79.8053,79.8752,79.683,79.6918,117902.0
2021-05-25 09:30:00,91.98,92.26,91.71,92.03,94040.0,80.3557,80.6003,80.1198,80.3994,94040.0
2021-05-25 09:35:00,92.03,92.22,91.92,92.21,66358.0,80.3994,80.5654,80.3033,80.5567,66358.0
2021-05-25 09:40:00,92.2,92.41,92.13,92.38,45294.0,80.5479,80.7314,80.4868,80.7052,45294.0
2021-05-25 09:45:00,92.38,92.44,92.18,92.32,35519.0,80.7052,80.7576,80.5304,80.6528,35519.0
2021-05-25 09:50:00,92.34,92.38,92.05,92.13,27615.0,80.6702,80.7052,80.4169,80.4868,27615.0
2021-05-25 09:55:00,92.16,92.21,92.06,92.12,19768.0,80.513,80.5567,80.4256,80.478,19768.0
2021-05-25 10:00:00,92.15,92.16,91.86,91.9,78931.0,80.5042,80.513,80.2509,80.2858,78931.0
2021-05-25 10:05:00,91.91,92.09,91.87,92.03,38591.0,80.2946,80.4518,80.2596,80.3994,38591.0
2021-05-25 10:10:00,92.04,92.12,91.87,92.0,31501.0,80.4081,80.478,80.2596,80.3732,31501.0
2021-05-25 10:15:00,91.99,92.04,91.91,91.99,23778.0,80.3645,80.4081,80.2946,80.3645,23778.0
2021-05-25 10:20:00,91.99,92.11,91.93,92.0,24660.0,80.3645,80.4693,80.312,80.3732,24660.0
2021-05-25 10:25:00,91.99,92.19,91.99,92.15,31707.0,80.3645,80.5392,80.3645,80.5042,31707.0
2021-05-25 10:30:00,92.16,92.29,92.13,92.25,29636.0,80.513,80.6265,80.4868,80.5916,29636.0
2021-05-25 10:35:00,92.25,92.33,92.2,92.27,22771.0,80.5916,80.6615,80.5479,80.6091,22771.0
2021-05-25 10:40:00,92.27,92.4,92.27,92.35,19490.0,80.6091,80.7226,80.6091,80.679,19490.0
2021-05-25 10:45:00,92.36,92.37,92.07,92.12,53676.0,80.6877,80.6964,80.4343,80.478,53676.0
2021-05-25 10:50:00,92.12,92.17,92.08,92.1,39146.0,80.478,80.5217,80.4431,80.4606,39146.0
2021-05-25 10:55:00,92.11,92.19,92.03,92.19,42809.0,80.4693,80.5392,80.3994,80.5392,42809.0
2021-05-25 11:00:00,92.2,92.24,91.99,92.02,31264.0,80.5479,80.5829,80.3645,80.3907,31264.0
2021-05-25 11:05:00,92.02,92.02,91.91,91.92,18019.0,80.3907,80.3907,80.2946,80.3033,18019.0
2021-05-25 11:10:00,91.92,92.01,91.91,91.98,18613.0,80.3033,80.3819,80.2946,80.3557,18613.0
2021-05-25 11:15:00,91.99,92.0,91.79,91.84,19197.0,80.3645,80.3732,80.1897,80.2334,19197.0
2021-05-25 11:20:00,91.82,91.9,91.8,91.88,11255.0,80.2159,80.2858,80.1985,80.2684,11255.0
2021-05-25 11:25:00,91.89,91.92,91.71,91.71,17458.0,80.2771,80.3033,80.1198,80.1198,17458.0
2021-05-25 11:30:00,91.72,91.73,91.58,91.68,25377.0,80.1286,80.1373,80.0063,80.0936,25377.0
2021-05-25 11:35:00,91.68,91.83,91.68,91.76,25685.0,80.0936,80.2247,80.0936,80.1635,25685.0
2021-05-25 11:40:00,91.77,91.84,91.71,91.84,14914.0,80.1723,80.2334,80.1198,80.2334,14914.0
2021-05-25 11:45:00,91.84,91.88,91.72,91.72,39581.0,80.2334,80.2684,80.1286,80.1286,39581.0
2021-05-25 11:50:00,91.72,91.75,91.62,91.69,23189.0,80.1286,80.1548,80.0412,80.1024,23189.0
2021-05-25 11:55:00,91.7,91.75,91.66,91.74,16188.0,80.1111,80.1548,80.0762,80.1461,16188.0
2021-05-25 12:00:00,91.73,91.83,91.72,91.82,9830.0,80.1373,80.2247,80.1286,80.2159,9830.0
2021-05-25 12:05:00,91.81,91.92,91.78,91.91,17288.0,80.2072,80.3033,80.181,80.2946,17288.0
2021-05-25 12:10:00,91.92,92.02,91.92,91.98,17473.0,80.3033,80.3907,80.3033,80.3557,17473.0
2021-05-25 12:15:00,91.98,91.98,91.84,91.92,22302.0,80.3557,80.3557,80.2334,80.3033,22302.0
2021-05-25 12:20:00,91.92,91.94,91.85,91.86,11736.0,80.3033,80.3208,80.2422,80.2509,11736.0
2021-05-25 12:25:00,91.86,91.94,91.86,91.94,32230.0,80.2509,80.3208,80.2509,80.3208,32230.0
2021-05-25 12:30:00,91.93,92.0,91.93,91.97,14110.0,80.312,80.3732,80.312,80.347,14110.0
2021-05-25 12:35:00,91.97,92.0,91.92,91.98,14701.0,80.347,80.3732,80.3033,80.3557,14701.0
2021-05-25 12:40:00,91.99,91.99,91.9,91.9,15540.0,80.3645,80.3645,80.2858,80.2858,15540.0
2021-05-25 12:45:00,91.9,91.98,91.89,91.89,13411.0,80.2858,80.3557,80.2771,80.2771,13411.0
2021-05-25 12:50:00,91.9,91.92,91.87,91.9,8908.0,80.2858,80.3033,80.2596,80.2858,8908.0
2021-05-25 12:55:00,91.9,91.91,91.83,91.87,9872.0,80.2858,80.2946,80.2247,80.2596,9872.0
2021-05-25 13:00:00,91.87,91.88,91.81,91.81,9018.0,80.2596,80.2684,80.2072,80.2072,9018.0
2021-05-25 13:05:00,91.8,91.84,91.73,91.79,10307.0,80.1985,80.2334,80.1373,80.1897,10307.0
2021-05-25 13:10:00,91.77,91.84,91.77,91.82,15078.0,80.1723,80.2334,80.1723,80.2159,15078.0
2021-05-25 13:15:00,91.83,91.91,91.83,91.87,11482.0,80.2247,80.2946,80.2247,80.2596,11482.0
2021-05-25 13:20:00,91.88,91.98,91.88,91.96,27532.0,80.2684,80.3557,80.2684,80.3383,27532.0
2021-05-25 13:25:00,91.95,91.96,91.91,91.94,9222.0,80.3295,80.3383,80.2946,80.3208,9222.0
2021-05-25 13:30:00,91.93,91.98,91.88,91.97,12148.0,80.312,80.3557,80.2684,80.347,12148.0
2021-05-25 13:35:00,91.96,92.16,91.94,92.14,23297.0,80.3383,80.513,80.3208,80.4955,23297.0
2021-05-25 13:40:00,92.15,92.15,91.87,91.92,43188.0,80.5042,80.5042,80.2596,80.3033,43188.0
2021-05-25 13:45:00,91.92,91.92,91.83,91.84,16127.0,80.3033,80.3033,80.2247,80.2334,16127.0
2021-05-25 13:50:00,91.84,91.88,91.79,91.87,30423.0,80.2334,80.2684,80.1897,80.2596,30423.0
2021-05-25 13:55:00,91.87,91.98,91.87,91.95,7450.0,80.2596,80.3557,80.2596,80.3295,7450.0
2021-05-25 14:00:00,91.96,91.97,91.79,91.85,13264.0,80.3383,80.347,80.1897,80.2422,13264.0
2021-05-25 14:05:00,91.86,91.93,91.84,91.87,10625.0,80.2509,80.312,80.2334,80.2596,10625.0
2021-05-25 14:10:00,91.84,91.94,91.81,91.92,10825.0,80.2334,80.3208,80.2072,80.3033,10825.0
2021-05-25 14:15:00,91.91,91.95,91.8,91.8,13728.0,80.2946,80.3295,80.1985,80.1985,13728.0
2021-05-25 14:20:00,91.81,91.91,91.8,91.8,14434.0,80.2072,80.2946,80.1985,80.1985,14434.0
2021-05-25 14:25:00,91.8,91.81,91.73,91.8,31900.0,80.1985,80.2072,80.1373,80.1985,31900.0
2021-05-25 14:30:00,91.8,91.82,91.75,91.77,25948.0,80.1985,80.2159,80.1548,80.1723,25948.0
2021-05-25 14:35:00,91.76,91.88,91.76,91.88,40051.0,80.1635,80.2684,80.1635,80.2684,40051.0
2021-05-25 14:40:00,91.88,91.93,91.87,91.88,16917.0,80.2684,80.312,80.2596,80.2684,16917.0
2021-05-25 14:45:00,91.89,91.92,91.86,91.91,10205.0,80.2771,80.3033,80.2509,80.2946,10205.0
2021-05-25 14:50:00,91.91,91.96,91.81,91.85,17705.0,80.2946,80.3383,80.2072,80.2422,17705.0
2021-05-25 14:55:00,91.88,91.95,91.85,91.87,15282.0,80.2684,80.3295,80.2422,80.2596,15282.0
2021-05-25 15:00:00,91.86,91.86,91.76,91.79,23240.0,80.2509,80.2509,80.1635,80.1897,23240.0
2021-05-25 15:05:00,91.79,91.91,91.79,91.84,16646.0,80.1897,80.2946,80.1897,80.2334,16646.0
2021-05-25 15:10:00,91.84,91.88,91.8,91.82,18132.0,80.2334,80.2684,80.1985,80.2159,18132.0
2021-05-25 15:15:00,91.81,91.85,91.73,91.77,39619.0,80.2072,80.2422,80.1373,80.1723,39619.0
2021-05-25 15:20:00,91.76,91.91,91.76,91.91,23521.0,80.1635,80.2946,80.1635,80.2946,23521.0
2021-05-25 15:25:00,91.93,91.97,91.88,91.88,16982.0,80.312,80.347,80.2684,80.2684,16982.0
2021-05-25 15:30:00,91.89,91.9,91.73,91.76,40086.0,80.2771,80.2858,80.1373,80.1635,40086.0
2021-05-25 15:35:00,91.77,91.78,91.66,91.72,65471.0,80.1723,80.181,80.0762,80.1286,65471.0
2021-05-25 15:40:00,91.71,91.71,91.61,91.62,26978.0,80.1198,80.1198,80.0325,80.0412,26978.0
2021-05-25 15:45:00,91.61,91.62,91.38,91.38,44831.0,80.0325,80.0412,79.8315,79.8315,44831.0
2021-05-25 15:50:00,91.37,91.4,90.96,91.0,212769.0,79.8228,79.849,79.4646,79.4996,212769.0
2021-05-25 15:55:00,91.01,91.2,90.99,91.01,304705.0,79.5083,79.6743,79.4908,79.5083,304705.0
2021-05-26 09:30:00,91.2,91.65,91.2,91.41,49095.0,79.6743,80.0674,79.6743,79.8578,49095.0
2021-05-26 09:35:00,91.41,91.78,91.38,91.48,30935.0,79.8578,80.181,79.8315,79.9189,30935.0
2021-05-26 09:40:00,91.51,91.67,91.45,91.64,14693.0,79.9451,80.0849,79.8927,80.0587,14693.0
2021-05-26 09:45:00,91.6,91.6,91.37,91.39,15766.0,80.0237,80.0237,79.8228,79.8403,15766.0
2021-05-26 09:50:00,91.32,91.36,91.13,91.36,15601.0,79.7791,79.8141,79.6131,79.8141,15601.0
2021-05-26 09:55:00,91.35,91.35,91.18,91.22,9424.0,79.8053,79.8053,79.6568,79.6918,9424.0
2021-05-26 10:00:00,91.22,91.32,91.16,91.22,19437.0,79.6918,79.7791,79.6394,79.6918,19437.0
2021-05-26 10:05:00,91.22,91.47,91.08,91.46,17324.0,79.6918,79.9102,79.5695,79.9014,17324.0
2021-05-26 10:10:00,91.48,91.61,91.4,91.56,19618.0,79.9189,80.0325,79.849,79.9888,19618.0
2021-05-26 10:15:00,91.54,91.7,91.54,91.57,23177.0,79.9713,80.1111,79.9713,79.9975,23177.0
2021-05-26 10:20:00,91.55,91.76,91.44,91.72,20236.0,79.9801,80.1635,79.884,80.1286,20236.0
2021-05-26 10:25:00,91.72,91.8,91.64,91.7,15934.0,80.1286,80.1985,80.0587,80.1111,15934.0
2021-05-26 10:30:00,91.69,91.72,91.55,91.65,26479.0,80.1024,80.1286,79.9801,80.0674,26479.0
2021-05-26 10:35:00,91.66,91.66,91.56,91.63,16807.0,80.0762,80.0762,79.9888,80.05,16807.0
2021-05-26 10:40:00,91.64,91.73,91.64,91.67,10534.0,80.0587,80.1373,80.0587,80.0849,10534.0
2021-05-26 10:45:00,91.67,91.77,91.65,91.66,29033.0,80.0849,80.1723,80.0674,80.0762,29033.0
2021-05-26 10:50:00,91.66,91.68,91.57,91.64,33443.0,80.0762,80.0936,79.9975,80.0587,33443.0
2021-05-26 10:55:00,91.65,91.82,91.57,91.78,59865.0,80.0674,80.2159,79.9975,80.181,59865.0
2021-05-26 11:00:00,91.78,91.84,91.71,91.71,15255.0,80.181,80.2334,80.1198,80.1198,15255.0
2021-05-26 11:05:00,91.72,91.83,91.63,91.79,24981.0,80.1286,80.2247,80.05,80.1897,24981.0
2021-05-26 11:10:00,91.8,91.82,91.72,91.77,10019.0,80.1985,80.2159,80.1286,80.1723,10019.0
2021-05-26 11:15:00,91.77,91.8,91.74,91.8,18307.0,80.1723,80.1985,80.1461,80.1985,18307.0
2021-05-26 11:20:00,91.79,91.84,91.75,91.8,21837.0,80.1897,80.2334,80.1548,80.1985,21837.0
2021-05-26 11:25:00,91.8,91.89,91.77,91.89,14247.0,80.1985,80.2771,80.1723,80.2771,14247.0
2021-05-26 11:30:00,91.89,91.97,91.89,91.94,24676.0,80.2771,80.347,80.2771,80.3208,24676.0
2021-05-26 11:35:00,91.94,92.0,91.93,91.94,14746.0,80.3208,80.3732,80.312,80.3208,14746.0
2021-05-26 11:40:00,91.93,92.0,91.88,92.0,36619.0,80.312,80.3732,80.2684,80.3732,36619.0
2021-05-26 11:45:00,92.01,92.05,91.96,92.03,16330.0,80.3819,80.4169,80.3383,80.3994,16330.0
2021-05-26 11:50:00,92.02,92.07,92.0,92.05,38948.0,80.3907,80.4343,80.3732,80.4169,38948.0
2021-05-26 11:55:00,92.05,92.17,92.0,92.11,56033.0,80.4169,80.5217,80.3732,80.4693,56033.0
2021-05-26 12:00:00,92.11,92.18,92.02,92.05,14811.0,80.4693,80.5304,80.3907,80.4169,14811.0
2021-05-26 12:05:00,92.06,92.16,92.06,92.14,9205.0,80.4256,80.513,80.4256,80.4955,9205.0
2021-05-26 12:10:00,92.15,92.22,92.15,92.22,16733.0,80.5042,80.5654,80.5042,80.5654,16733.0
2021-05-26 12:15:00,92.22,92.22,92.15,92.16,16051.0,80.5654,80.5654,80.5042,80.513,16051.0
2021-05-26 12:20:00,92.15,92.22,92.13,92.16,21473.0,80.5042,80.5654,80.4868,80.513,21473.0
2021-05-26 12:25:00,92.16,92.17,92.07,92.09,12107.0,80.513,80.5217,80.4343,80.4518,12107.0
2021-05-26 12:30:00,92.09,92.09,92.02,92.05,10467.0,80.4518,80.4518,80.3907,80.4169,10467.0
2021-05-26 12:35:00,92.06,92.07,92.02,92.02,10677.0,80.4256,80.4343,80.3907,80.3907,10677.0
2021-05-26 12:40:00,92.03,92.09,92.02,92.08,8971.0,80.3994,80.4518,80.3907,80.4431,8971.0
2021-05-26 12:45:00,92.09,92.12,92.02,92.06,12058.0,80.4518,80.478,80.3907,80.4256,12058.0
2021-05-26 12:50:00,92.05,92.1,92.04,92.06,22211.0,80.4169,80.4606,80.4081,80.4256,22211.0
2021-05-26 12:55:00,92.06,92.06,92.0,92.04,19762.0,80.4256,80.4256,80.3732,80.4081,19762.0
2021-05-26 13:00:00,92.05,92.12,92.03,92.09,12735.0,80.4169,80.478,80.3994,80.4518,12735.0
2021-05-26 13:05:00,92.1,92.1,92.01,92.02,31019.0,80.4606,80.4606,80.3819,80.3907,31019.0
2021-05-26 13:10:00,92.02,92.09,92.02,92.06,13774.0,80.3907,80.4518,80.3907,80.4256,13774.0
2021-05-26 13:15:00,92.06,92.11,92.03,92.08,18239.0,80.4256,80.4693,80.3994,80.4431,18239.0
2021-05-26 13:20:00,92.08,92.17,92.07,92.16,15933.0,80.4431,80.5217,80.4343,80.513,15933.0
2021-05-26 13:25:00,92.16,92.17,92.13,92.15,11328.0,80.513,80.5217,80.4868,80.5042,11328.0
2021-05-26 13:30:00,92.14,92.16,92.08,92.16,13220.0,80.4955,80.513,80.4431,80.513,13220.0
2021-05-26 13:35:00,92.16,92.22,92.12,92.2,82065.0,80.513,80.5654,80.478,80.5479,82065.0
2021-05-26 13:40:00,92.2,92.28,92.18,92.2,64757.0,80.5479,80.6178,80.5304,80.5479,64757.0
2021-05-26 13:45:00,92.2,92.23,92.15,92.2,28283.0,80.5479,80.5741,80.5042,80.5479,28283.0
2021-05-26 13:50:00,92.2,92.29,92.19,92.23,19335.0,80.5479,80.6265,80.5392,80.5741,19335.0
2021-05-26 13:55:00,92.22,92.22,92.16,92.19,13392.0,80.5654,80.5654,80.513,80.5392,13392.0
2021-05-26 14:00:00,92.2,92.25,92.19,92.2,20543.0,80.5479,80.5916,80.5392,80.5479,20543.0
2021-05-26 14:05:00,92.2,92.25,92.18,92.19,25646.0,80.5479,80.5916,80.5304,80.5392,25646.0
2021-05-26 14:10:00,92.2,92.24,92.18,92.24,15461.0,80.5479,80.5829,80.5304,80.5829,15461.0
2021-05-26 14:15:00,92.24,92.25,92.21,92.25,11767.0,80.5829,80.5916,80.5567,80.5916,11767.0
2021-05-26 14:20:00,92.25,92.28,92.21,92.22,20888.0,80.5916,80.6178,80.5567,80.5654,20888.0
2021-05-26 14:25:00,92.22,92.22,92.16,92.19,14938.0,80.5654,80.5654,80.513,80.5392,14938.0
2021-05-26 14:30:00,92.19,92.19,92.11,92.11,24598.0,80.5392,80.5392,80.4693,80.4693,24598.0
2021-05-26 14:35:00,92.1,92.15,92.1,92.14,12281.0,80.4606,80.5042,80.4606,80.4955,12281.0
2021-05-26 14:40:00,92.14,92.14,92.06,92.11,13925.0,80.4955,80.4955,80.4256,80.4693,13925.0
2021-05-26 14:45:00,92.12,92.15,92.09,92.11,13224.0,80.478,80.5042,80.4518,80.4693,13224.0
2021-05-26 14:50:00,92.11,92.12,92.02,92.04,16073.0,80.4693,80.478,80.3907,80.4081,16073.0
2021-05-26 14:55:00,92.05,92.12,92.03,92.1,52964.0,80.4169,80.478,80.3994,80.4606,52964.0
2021-05-26 15:00:00,92.1,92.11,92.05,92.11,14920.0,80.4606,80.4693,80.4169,80.4693,14920.0
2021-05-26 15:05:00,92.1,92.16,92.08,92.15,18634.0,80.4606,80.513,80.4431,80.5042,18634.0
2021-05-26 15:10:00,92.14,92.14,92.08,92.11,15908.0,80.4955,80.4955,80.4431,80.4693,15908.0
2021-05-26 15:15:00,92.12,92.17,92.1,92.17,24260.0,80.478,80.5217,80.4606,80.5217,24260.0
2021-05-26 15:20:00,92.17,92.25,92.17,92.22,31225.0,80.5217,80.5916,80.5217,80.5654,31225.0
2021-05-26 15:25:00,92.23,92.24,92.12,92.19,20984.0,80.5741,80.5829,80.478,80.5392,20984.0
2021-05-26 15:30:00,92.19,92.23,92.16,92.23,19781.0,80.5392,80.5741,80.513,80.5741,19781.0
2021-05-26 15:35:00,92.23,92.34,92.22,92.29,36863.0,80.5741,80.6702,80.5654,80.6265,36863.0
2021-05-26 15:40:00,92.31,92.36,92.28,92.29,26684.0,80.644,80.6877,80.6178,80.6265,26684.0
2021-05-26 15:45:00,92.29,92.29,92.18,92.18,23074.0,80.6265,80.6265,80.5304,80.5304,23074.0
2021-05-26 15:50:00,92.19,92.22,92.11,92.21,50639.0,80.5392,80.5654,80.4693,80.5567,50639.0
2021-05-26 15:55:00,92.2,92.2,92.06,92.12,112343.0,80.5479,80.5479,80.4256,80.478,112343.0
2021-05-27 09:30:00,92.12,92.45,92.1,92.4,46150.0,80.478,80.7663,80.4606,80.7226,46150.0
2021-05-27 09:35:00,92.45,92.68,92.22,92.29,17326.0,80.7663,80.9673,80.5654,80.6265,17326.0
2021-05-27 09:40:00,92.37,92.5,92.08,92.11,16382.0,80.6964,80.81,80.4431,80.4693,16382.0
2021-05-27 09:45:00,92.12,92.16,92.03,92.11,15470.0,80.478,80.513,80.3994,80.4693,15470.0
2021-05-27 09:50:00,92.14,92.37,92.11,92.32,10699.0,80.4955,80.6964,80.4693,80.6528,10699.0
2021-05-27 09:55:00,92.35,92.36,92.15,92.21,18123.0,80.679,80.6877,80.5042,80.5567,18123.0
2021-05-27 10:00:00,92.25,92.26,92.07,92.17,20022.0,80.5916,80.6003,80.4343,80.5217,20022.0
2021-05-27 10:05:00,92.17,92.19,91.95,92.03,12545.0,80.5217,80.5392,80.3295,80.3994,12545.0
2021-05-27 10:10:00,92.04,92.08,91.83,91.88,12154.0,80.4081,80.4431,80.2247,80.2684,12154.0
2021-05-27 10:15:00,91.88,91.96,91.81,91.88,11687.0,80.2684,80.3383,80.2072,80.2684,11687.0
2021-05-27 10:20:00,91.89,91.96,91.8,91.95,14454.0,80.2771,80.3383,80.1985,80.3295,14454.0
2021-05-27 10:25:00,91.95,92.0,91.8,91.84,12399.0,80.3295,80.3732,80.1985,80.2334,12399.0
2021-05-27 10:30:00,91.83,91.91,91.77,91.77,10574.0,80.2247,80.2946,80.1723,80.1723,10574.0
2021-05-27 10:35:00,91.8,91.84,91.6,91.64,37109.0,80.1985,80.2334,80.0237,80.0587,37109.0
2021-05-27 10:40:00,91.66,91.72,91.52,91.54,21203.0,80.0762,80.1286,79.9539,79.9713,21203.0
2021-05-27 10:45:00,91.54,91.67,91.53,91.57,17830.0,79.9713,80.0849,79.9626,79.9975,17830.0
2021-05-27 10:50:00,91.56,91.56,91.22,91.37,38249.0,79.9888,79.9888,79.6918,79.8228,38249.0
2021-05-27 10:55:00,91.38,91.41,91.32,91.34,38505.0,79.8315,79.8578,79.7791,79.7966,38505.0
2021-05-27 11:00:00,91.35,91.4,91.28,91.35,36825.0,79.8053,79.849,79.7442,79.8053,36825.0
2021-05-27 11:05:00,91.36,91.54,91.35,91.49,20315.0,79.8141,79.9713,79.8053,79.9276,20315.0
2021-05-27 11:10:00,91.49,91.5,91.39,91.39,37287.0,79.9276,79.9364,79.8403,79.8403,37287.0
2021-05-27 11:15:00,91.41,91.42,91.28,91.32,18378.0,79.8578,79.8665,79.7442,79.7791,18378.0
2021-05-27 11:20:00,91.31,91.33,91.29,91.31,9697.0,79.7704,79.7879,79.7529,79.7704,9697.0
2021-05-27 11:25:00,91.3,91.33,91.23,91.23,22736.0,79.7617,79.7879,79.7005,79.7005,22736.0
2021-05-27 11:30:00,91.24,91.28,91.11,91.25,26579.0,79.7092,79.7442,79.5957,79.718,26579.0
2021-05-27 11:35:00,91.23,91.26,91.19,91.23,32180.0,79.7005,79.7267,79.6656,79.7005,32180.0
2021-05-27 11:40:00,91.24,91.33,91.24,91.29,5867.0,79.7092,79.7879,79.7092,79.7529,5867.0
2021-05-27 11:45:00,91.27,91.35,91.25,91.32,18413.0,79.7355,79.8053,79.718,79.7791,18413.0
2021-05-27 11:50:00,91.31,91.41,91.31,91.37,12364.0,79.7704,79.8578,79.7704,79.8228,12364.0
2021-05-27 11:55:00,91.38,91.5,91.37,91.48,14027.0,79.8315,79.9364,79.8228,79.9189,14027.0
2021-05-27 12:00:00,91.49,91.52,91.45,91.5,26608.0,79.9276,79.9539,79.8927,79.9364,26608.0
2021-05-27 12:05:00,91.52,91.53,91.39,91.42,8364.0,79.9539,79.9626,79.8403,79.8665,8364.0
2021-05-27 12:10:00,91.41,91.41,91.38,91.4,5740.0,79.8578,79.8578,79.8315,79.849,5740.0
2021-05-27 12:15:00,91.41,91.5,91.41,91.47,6556.0,79.8578,79.9364,79.8578,79.9102,6556.0
2021-05-27 12:20:00,91.47,91.57,91.44,91.55,8327.0,79.9102,79.9975,79.884,79.9801,8327.0
2021-05-27 12:25:00,91.55,91.56,91.5,91.52,6662.0,79.9801,79.9888,79.9364,79.9539,6662.0
2021-05-27 12:30:00,91.52,91.62,91.51,91.59,9254.0,79.9539,80.0412,79.9451,80.015,9254.0
2021-05-27 12:35:00,91.59,91.67,91.59,91.66,9469.0,80.015,80.0849,80.015,80.0762,9469.0
2021-05-27 12:40:00,91.66,91.74,91.65,91.69,7509.0,80.0762,80.1461,80.0674,80.1024,7509.0
2021-05-27 12:45:00,91.68,91.8,91.66,91.78,24383.0,80.0936,80.1985,80.0762,80.181,24383.0
2021-05-27 12:50:00,91.78,91.83,91.72,91.78,8761.0,80.181,80.2247,80.1286,80.181,8761.0
2021-05-27 12:55:00,91.8,91.81,91.76,91.79,16828.0,80.1985,80.2072,80.1635,80.1897,16828.0
2021-05-27 13:00:00,91.8,91.86,91.79,91.83,6751.0,80.1985,80.2509,80.1897,80.2247,6751.0
2021-05-27 13:05:00,91.84,91.87,91.83,91.86,5402.0,80.2334,80.2596,80.2247,80.2509,5402.0
2021-05-27 13:10:00,91.87,91.87,91.77,91.77,13489.0,80.2596,80.2596,80.1723,80.1723,13489.0
2021-05-27 13:15:00,91.77,91.77,91.68,91.77,14989.0,80.1723,80.1723,80.0936,80.1723,14989.0
2021-05-27 13:20:00,91.78,91.79,91.73,91.73,15584.0,80.181,80.1897,80.1373,80.1373,15584.0
2021-05-27 13:25:00,91.73,91.74,91.67,91.68,9477.0,80.1373,80.1461,80.0849,80.0936,9477.0
2021-05-27 13:30:00,91.65,91.69,91.63,91.68,16930.0,80.0674,80.1024,80.05,80.0936,16930.0
2021-05-27 13:35:00,91.69,91.73,91.58,91.62,10733.0,80.1024,80.1373,80.0063,80.0412,10733.0
2021-05-27 13:40:00,91.61,91.64,91.57,91.57,3158.0,80.0325,80.0587,79.9975,79.9975,3158.0
2021-05-27 13:45:00,91.6,91.69,91.6,91.69,9343.0,80.0237,80.1024,80.0237,80.1024,9343.0
2021-05-27 13:50:00,91.68,91.72,91.68,91.7,5507.0,80.0936,80.1286,80.0936,80.1111,5507.0
2021-05-27 13:55:00,91.69,91.7,91.6,91.65,16212.0,80.1024,80.1111,80.0237,80.0674,16212.0
2021-05-27 14:00:00,91.65,91.7,91.63,91.65,15704.0,80.0674,80.1111,80.05,80.0674,15704.0
2021-05-27 14:05:00,91.65,91.73,91.65,91.68,8857.0,80.0674,80.1373,80.0674,80.0936,8857.0
2021-05-27 14:10:00,91.67,91.67,91.6,91.62,8828.0,80.0849,80.0849,80.0237,80.0412,8828.0
2021-05-27 14:15:00,91.61,91.64,91.6,91.64,7556.0,80.0325,80.0587,80.0237,80.0587,7556.0
2021-05-27 14:20:00,91.66,91.72,91.64,91.66,7013.0,80.0762,80.1286,80.0587,80.0762,7013.0
2021-05-27 14:25:00,91.65,91.72,91.64,91.72,10968.0,80.0674,80.1286,80.0587,80.1286,10968.0
2021-05-27 14:30:00,91.72,91.78,91.7,91.76,10100.0,80.1286,80.181,80.1111,80.1635,10100.0
2021-05-27 14:35:00,91.77,91.78,91.74,91.76,16056.0,80.1723,80.181,80.1461,80.1635,16056.0
2021-05-27 14:40:00,91.78,91.82,91.76,91.78,14016.0,80.181,80.2159,80.1635,80.181,14016.0
2021-05-27 14:45:00,91.78,91.79,91.75,91.75,7519.0,80.181,80.1897,80.1548,80.1548,7519.0
2021-05-27 14:50:00,91.77,91.8,91.72,91.78,13626.0,80.1723,80.1985,80.1286,80.181,13626.0
2021-05-27 14:55:00,91.78,91.87,91.77,91.81,16045.0,80.181,80.2596,80.1723,80.2072,16045.0
2021-05-27 15:00:00,91.81,91.83,91.71,91.79,10238.0,80.2072,80.2247,80.1198,80.1897,10238.0
2021-05-27 15:05:00,91.79,91.89,91.77,91.87,11779.0,80.1897,80.2771,80.1723,80.2596,11779.0
2021-05-27 15:10:00,91.87,91.9,91.84,91.9,12960.0,80.2596,80.2858,80.2334,80.2858,12960.0
2021-05-27 15:15:00,91.92,92.01,91.92,92.0,12155.0,80.3033,80.3819,80.3033,80.3732,12155.0
2021-05-27 15:20:00,91.99,91.99,91.92,91.97,12356.0,80.3645,80.3645,80.3033,80.347,12356.0
2021-05-27 15:25:00,91.96,92.01,91.92,91.95,14414.0,80.3383,80.3819,80.3033,80.3295,14414.0
2021-05-27 15:30:00,91.96,91.98,91.88,91.95,20119.0,80.3383,80.3557,80.2684,80.3295,20119.0
2021-05-27 15:35:00,91.95,92.16,91.95,92.13,30060.0,80.3295,80.513,80.3295,80.4868,30060.0
2021-05-27 15:40:00,92.13,92.16,92.05,92.13,85102.0,80.4868,80.513,80.4169,80.4868,85102.0
2021-05-27 15:45:00,92.14,92.18,92.03,92.03,35822.0,80.4955,80.5304,80.3994,80.3994,35822.0
2021-05-27 15:50:00,92.03,92.29,92.03,92.28,78348.0,80.3994,80.6265,80.3994,80.6178,78348.0
2021-05-27 15:55:00,92.28,92.3,92.1,92.1,136831.0,80.6178,80.6353,80.4606,80.4606,136831.0
2021-05-28 09:30:00,92.59,92.75,92.14,92.2,61277.0,80.8886,81.0284,80.4955,80.5479,61277.0
2021-05-28 09:35:00,92.17,92.23,91.95,91.96,21104.0,80.5217,80.5741,80.3295,80.3383,21104.0
2021-05-28 09:40:00,91.98,92.05,91.88,92.04,22792.0,80.3557,80.4169,80.2684,80.4081,22792.0
2021-05-28 09:45:00,92.08,92.14,92.02,92.05,21984.0,80.4431,80.4955,80.3907,80.4169,21984.0
2021-05-28 09:50:00,92.03,92.35,91.95,92.28,15210.0,80.3994,80.679,80.3295,80.6178,15210.0
2021-05-28 09:55:00,92.29,92.58,92.27,92.54,23451.0,80.6265,80.8799,80.6091,80.845,23451.0
2021-05-28 10:00:00,92.51,92.54,92.21,92.28,16896.0,80.8187,80.845,80.5567,80.6178,16896.0
2021-05-28 10:05:00,92.32,92.37,92.2,92.26,38458.0,80.6528,80.6964,80.5479,80.6003,38458.0
2021-05-28 10:10:00,92.26,92.26,92.15,92.2,14712.0,80.6003,80.6003,80.5042,80.5479,14712.0
2021-05-28 10:15:00,92.24,92.31,92.03,92.04,36373.0,80.5829,80.644,80.3994,80.4081,36373.0
2021-05-28 10:20:00,92.06,92.34,92.06,92.27,17693.0,80.4256,80.6702,80.4256,80.6091,17693.0
2021-05-28 10:25:00,92.26,92.31,92.17,92.28,20321.0,80.6003,80.644,80.5217,80.6178,20321.0
2021-05-28 10:30:00,92.28,92.36,92.23,92.32,10058.0,80.6178,80.6877,80.5741,80.6528,10058.0
2021-05-28 10:35:00,92.33,92.35,92.23,92.25,15419.0,80.6615,80.679,80.5741,80.5916,15419.0
2021-05-28 10:40:00,92.24,92.31,92.24,92.27,12981.0,80.5829,80.644,80.5829,80.6091,12981.0
2021-05-28 10:45:00,92.27,92.29,92.11,92.21,21725.0,80.6091,80.6265,80.4693,80.5567,21725.0
2021-05-28 10:50:00,92.22,92.33,92.21,92.3,10899.0,80.5654,80.6615,80.5567,80.6353,10899.0
2021-05-28 10:55:00,92.3,92.31,92.24,92.25,8748.0,80.6353,80.644,80.5829,80.5916,8748.0
2021-05-28 11:00:00,92.26,92.36,92.25,92.27,26826.0,80.6003,80.6877,80.5916,80.6091,26826.0
2021-05-28 11:05:00,92.28,92.35,92.27,92.31,17364.0,80.6178,80.679,80.6091,80.644,17364.0
2021-05-28 11:10:00,92.31,92.32,92.22,92.26,36764.0,80.644,80.6528,80.5654,80.6003,36764.0
2021-05-28 11:15:00,92.26,92.36,92.26,92.33,25692.0,80.6003,80.6877,80.6003,80.6615,25692.0
2021-05-28 11:20:00,92.33,92.55,92.33,92.5,19813.0,80.6615,80.8537,80.6615,80.81,19813.0
2021-05-28 11:25:00,92.48,92.5,92.45,92.46,15110.0,80.7925,80.81,80.7663,80.7751,15110.0
2021-05-28 11:30:00,92.47,92.5,92.43,92.48,16741.0,80.7838,80.81,80.7489,80.7925,16741.0
2021-05-28 11:35:00,92.48,92.6,92.48,92.55,17749.0,80.7925,80.8974,80.7925,80.8537,17749.0
2021-05-28 11:40:00,92.55,92.56,92.5,92.55,14522.0,80.8537,80.8624,80.81,80.8537,14522.0
2021-05-28 11:45:00,92.55,92.57,92.51,92.52,12463.0,80.8537,80.8712,80.8187,80.8275,12463.0
2021-05-28 11:50:00,92.51,92.6,92.5,92.59,4416.0,80.8187,80.8974,80.81,80.8886,4416.0
2021-05-28 11:55:00,92.6,92.68,92.59,92.68,16152.0,80.8974,80.9673,80.8886,80.9673,16152.0
2021-05-28 12:00:00,92.67,92.67,92.6,92.63,11441.0,80.9585,80.9585,80.8974,80.9236,11441.0
2021-05-28 12:05:00,92.61,92.63,92.56,92.57,7010.0,80.9061,80.9236,80.8624,80.8712,7010.0
2021-05-28 12:10:00,92.56,92.61,92.55,92.61,8884.0,80.8624,80.9061,80.8537,80.9061,8884.0
2021-05-28 12:15:00,92.61,92.7,92.59,92.7,27025.0,80.9061,80.9847,80.8886,80.9847,27025.0
2021-05-28 12:20:00,92.69,92.69,92.59,92.63,10392.0,80.976,80.976,80.8886,80.9236,10392.0
2021-05-28 12:25:00,92.62,92.7,92.61,92.7,14378.0,80.9148,80.9847,80.9061,80.9847,14378.0
2021-05-28 12:30:00,92.7,92.73,92.67,92.7,11659.0,80.9847,81.0109,80.9585,80.9847,11659.0
2021-05-28 12:35:00,92.71,92.76,92.71,92.73,17722.0,80.9935,81.0371,80.9935,81.0109,17722.0
2021-05-28 12:40:00,92.73,92.76,92.71,92.74,10950.0,81.0109,81.0371,80.9935,81.0197,10950.0
2021-05-28 12:45:00,92.74,92.76,92.68,92.7,13516.0,81.0197,81.0371,80.9673,80.9847,13516.0
2021-05-28 12:50:00,92.69,92.77,92.68,92.76,10083.0,80.976,81.0459,80.9673,81.0371,10083.0
2021-05-28 12:55:00,92.77,92.77,92.74,92.76,4005.0,81.0459,81.0459,81.0197,81.0371,4005.0
2021-05-28 13:00:00,92.76,92.8,92.74,92.78,14840.0,81.0371,81.0721,81.0197,81.0546,14840.0
2021-05-28 13:05:00,92.79,92.79,92.63,92.66,7051.0,81.0634,81.0634,80.9236,80.9498,7051.0
2021-05-28 13:10:00,92.65,92.68,92.61,92.62,6300.0,80.941,80.9673,80.9061,80.9148,6300.0
2021-05-28 13:15:00,92.62,92.66,92.61,92.66,5616.0,80.9148,80.9498,80.9061,80.9498,5616.0
2021-05-28 13:20:00,92.67,92.69,92.6,92.68,9015.0,80.9585,80.976,80.8974,80.9673,9015.0
2021-05-28 13:25:00,92.68,92.69,92.6,92.62,13985.0,80.9673,80.976,80.8974,80.9148,13985.0
2021-05-28 13:30:00,92.61,92.63,92.59,92.61,7154.0,80.9061,80.9236,80.8886,80.9061,7154.0
2021-05-28 13:35:00,92.6,92.68,92.6,92.65,7864.0,80.8974,80.9673,80.8974,80.941,7864.0
2021-05-28 13:40:00,92.66,92.72,92.61,92.72,9615.0,80.9498,81.0022,80.9061,81.0022,9615.0
2021-05-28 13:45:00,92.71,92.73,92.66,92.72,8716.0,80.9935,81.0109,80.9498,81.0022,8716.0
2021-05-28 13:50:00,92.72,92.79,92.69,92.79,6729.0,81.0022,81.0634,80.976,81.0634,6729.0
2021-05-28 13:55:00,92.79,92.84,92.78,92.8,14787.0,81.0634,81.107,81.0546,81.0721,14787.0
2021-05-28 14:00:00,92.8,92.84,92.79,92.82,10009.0,81.0721,81.107,81.0634,81.0896,10009.0
2021-05-28 14:05:00,92.82,92.82,92.78,92.82,7669.0,81.0896,81.0896,81.0546,81.0896,7669.0
2021-05-28 14:10:00,92.81,92.83,92.77,92.79,9669.0,81.0808,81.0983,81.0459,81.0634,9669.0
2021-05-28 14:15:00,92.78,92.86,92.77,92.84,7247.0,81.0546,81.1245,81.0459,81.107,7247.0
2021-05-28 14:20:00,92.85,92.93,92.85,92.88,11813.0,81.1158,81.1857,81.1158,81.142,11813.0
2021-05-28 14:25:00,92.89,93.0,92.84,92.99,20929.0,81.1507,81.2468,81.107,81.2381,20929.0
2021-05-28 14:30:00,92.98,92.98,92.86,92.89,11826.0,81.2293,81.2293,81.1245,81.1507,11826.0
2021-05-28 14:35:00,92.89,92.91,92.86,92.87,9924.0,81.1507,81.1682,81.1245,81.1332,9924.0
2021-05-28 14:40:00,92.87,92.88,92.81,92.82,12812.0,81.1332,81.142,81.0808,81.0896,12812.0
2021-05-28 14:45:00,92.82,92.82,92.76,92.78,19797.0,81.0896,81.0896,81.0371,81.0546,19797.0
2021-05-28 14:50:00,92.78,92.84,92.76,92.84,10545.0,81.0546,81.107,81.0371,81.107,10545.0
2021-05-28 14:55:00,92.84,92.85,92.75,92.76,16966.0,81.107,81.1158,81.0284,81.0371,16966.0
2021-05-28 15:00:00,92.75,92.83,92.75,92.83,16753.0,81.0284,81.0983,81.0284,81.0983,16753.0
2021-05-28 15:05:00,92.82,92.92,92.81,92.9,16568.0,81.0896,81.1769,81.0808,81.1595,16568.0
2021-05-28 15:10:00,92.89,92.89,92.81,92.82,12165.0,81.1507,81.1507,81.0808,81.0896,12165.0
2021-05-28 15:15:00,92.82,92.87,92.77,92.86,15152.0,81.0896,81.1332,81.0459,81.1245,15152.0
2021-05-28 15:20:00,92.86,92.91,92.83,92.91,7480.0,81.1245,81.1682,81.0983,81.1682,7480.0
2021-05-28 15:25:00,92.9,92.91,92.83,92.88,19223.0,81.1595,81.1682,81.0983,81.142,19223.0
2021-05-28 15:30:00,92.87,92.94,92.82,92.91,19043.0,81.1332,81.1944,81.0896,81.1682,19043.0
2021-05-28 15:35:00,92.9,92.97,92.89,92.9,19851.0,81.1595,81.2206,81.1507,81.1595,19851.0
2021-05-28 15:40:00,92.89,92.93,92.76,92.76,22954.0,81.1507,81.1857,81.0371,81.0371,22954.0
2021-05-28 15:45:00,92.77,92.79,92.72,92.73,24019.0,81.0459,81.0634,81.0022,81.0109,24019.0
2021-05-28 15:50:00,92.74,92.8,92.71,92.72,45078.0,81.0197,81.0721,80.9935,81.0022,45078.0
2021-05-28 15:55:00,92.73,92.73,92.57,92.67,137319.0,81.0109,81.0109,80.8712,80.9585,137319.0
2021-06-01 09:30:00,93.85,94.15,93.63,93.97,178482.0,81.9894,82.2515,81.7972,82.0942,178482.0
2021-06-01 09:35:00,93.97,94.09,93.56,93.6,37421.0,82.0942,82.1991,81.736,81.771,37421.0
2021-06-01 09:40:00,93.61,93.8,93.55,93.69,52731.0,81.7797,81.9457,81.7273,81.8496,52731.0
2021-06-01 09:45:00,93.7,93.89,93.67,93.67,37224.0,81.8584,82.0243,81.8321,81.8321,37224.0
2021-06-01 09:50:00,93.69,93.69,93.4,93.47,32371.0,81.8496,81.8496,81.5963,81.6574,32371.0
2021-06-01 09:55:00,93.46,93.47,93.37,93.46,21725.0,81.6487,81.6574,81.5701,81.6487,21725.0
2021-06-01 10:00:00,93.45,93.6,93.33,93.33,23995.0,81.6399,81.771,81.5351,81.5351,23995.0
2021-06-01 10:05:00,93.31,93.48,93.26,93.39,23208.0,81.5176,81.6662,81.474,81.5875,23208.0
2021-06-01 10:10:00,93.38,93.38,93.18,93.2,17560.0,81.5788,81.5788,81.4041,81.4215,17560.0
2021-06-01 10:15:00,93.16,93.16,92.77,93.05,28570.0,81.3866,81.3866,81.0459,81.2905,28570.0
2021-06-01 10:20:00,93.07,93.07,92.87,92.99,19780.0,81.308,81.308,81.1332,81.2381,19780.0
2021-06-01 10:25:00,93.01,93.02,92.89,93.01,12066.0,81.2556,81.2643,81.1507,81.2556,12066.0
2021-06-01 10:30:00,93.01,93.1,92.97,93.07,17028.0,81.2556,81.3342,81.2206,81.308,17028.0
2021-06-01 10:35:00,93.08,93.12,92.96,92.98,19597.0,81.3167,81.3517,81.2119,81.2293,19597.0
2021-06-01 10:40:00,93.01,93.19,93.01,93.11,16263.0,81.2556,81.4128,81.2556,81.3429,16263.0
2021-06-01 10:45:00,93.06,93.08,92.72,92.77,34028.0,81.2992,81.3167,81.0022,81.0459,34028.0
2021-06-01 10:50:00,92.78,92.82,92.69,92.71,12239.0,81.0546,81.0896,80.976,80.9935,12239.0
2021-06-01 10:55:00,92.72,92.77,92.69,92.75,11267.0,81.0022,81.0459,80.976,81.0284,11267.0
2021-06-01 11:00:00,92.75,92.79,92.52,92.54,51012.0,81.0284,81.0634,80.8275,80.845,51012.0
2021-06-01 11:05:00,92.55,92.61,92.53,92.59,9349.0,80.8537,80.9061,80.8362,80.8886,9349.0
2021-06-01 11:10:00,92.59,92.66,92.59,92.6,12725.0,80.8886,80.9498,80.8886,80.8974,12725.0
2021-06-01 11:15:00,92.62,92.63,92.54,92.59,18603.0,80.9148,80.9236,80.845,80.8886,18603.0
2021-06-01 11:20:00,92.6,92.62,92.58,92.6,13745.0,80.8974,80.9148,80.8799,80.8974,13745.0
2021-06-01 11:25:00,92.59,92.62,92.56,92.59,24962.0,80.8886,80.9148,80.8624,80.8886,24962.0
2021-06-01 11:30:00,92.59,92.62,92.42,92.55,27336.0,80.8886,80.9148,80.7401,80.8537,27336.0
2021-06-01 11:35:00,92.56,92.62,92.54,92.55,22558.0,80.8624,80.9148,80.845,80.8537,22558.0
2021-06-01 11:40:00,92.55,92.66,92.54,92.64,16077.0,80.8537,80.9498,80.845,80.9323,16077.0
2021-06-01 11:45:00,92.65,92.65,92.47,92.52,14719.0,80.941,80.941,80.7838,80.8275,14719.0
2021-06-01 11:50:00,92.51,92.55,92.5,92.51,9005.0,80.8187,80.8537,80.81,80.8187,9005.0
2021-06-01 11:55:00,92.52,92.57,92.51,92.51,10838.0,80.8275,80.8712,80.8187,80.8187,10838.0
2021-06-01 12:00:00,92.52,92.52,92.36,92.44,19843.0,80.8275,80.8275,80.6877,80.7576,19843.0
2021-06-01 12:05:00,92.44,92.51,92.44,92.5,9381.0,80.7576,80.8187,80.7576,80.81,9381.0
2021-06-01 12:10:00,92.5,92.51,92.46,92.49,7534.0,80.81,80.8187,80.7751,80.8013,7534.0
2021-06-01 12:15:00,92.5,92.53,92.43,92.46,12392.0,80.81,80.8362,80.7489,80.7751,12392.0
2021-06-01 12:20:00,92.45,92.5,92.41,92.47,13828.0,80.7663,80.81,80.7314,80.7838,13828.0
2021-06-01 12:25:00,92.46,92.52,92.46,92.48,13869.0,80.7751,80.8275,80.7751,80.7925,13869.0
2021-06-01 12:30:00,92.49,92.52,92.48,92.51,13389.0,80.8013,80.8275,80.7925,80.8187,13389.0
2021-06-01 12:35:00,92.5,92.54,92.5,92.54,10760.0,80.81,80.845,80.81,80.845,10760.0
2021-06-01 12:40:00,92.53,92.57,92.5,92.53,16925.0,80.8362,80.8712,80.81,80.8362,16925.0
2021-06-01 12:45:00,92.52,92.52,92.48,92.5,18453.0,80.8275,80.8275,80.7925,80.81,18453.0
2021-06-01 12:50:00,92.49,92.51,92.42,92.44,34205.0,80.8013,80.8187,80.7401,80.7576,34205.0
2021-06-01 12:55:00,92.44,92.54,92.42,92.53,9739.0,80.7576,80.845,80.7401,80.8362,9739.0
2021-06-01 13:00:00,92.55,92.55,92.43,92.44,10159.0,80.8537,80.8537,80.7489,80.7576,10159.0
2021-06-01 13:05:00,92.43,92.46,92.38,92.45,13613.0,80.7489,80.7751,80.7052,80.7663,13613.0
2021-06-01 13:10:00,92.44,92.44,92.39,92.39,12254.0,80.7576,80.7576,80.7139,80.7139,12254.0
2021-06-01 13:15:00,92.4,92.4,92.34,92.39,14061.0,80.7226,80.7226,80.6702,80.7139,14061.0
2021-06-01 13:20:00,92.39,92.39,92.33,92.36,10170.0,80.7139,80.7139,80.6615,80.6877,10170.0
2021-06-01 13:25:00,92.34,92.35,92.22,92.26,16170.0,80.6702,80.679,80.5654,80.6003,16170.0
2021-06-01 13:30:00,92.26,92.31,92.25,92.31,13246.0,80.6003,80.644,80.5916,80.644,13246.0
2021-06-01 13:35:00,92.31,92.31,92.2,92.27,19911.0,80.644,80.644,80.5479,80.6091,19911.0
2021-06-01 13:40:00,92.26,92.31,92.26,92.29,11146.0,80.6003,80.644,80.6003,80.6265,11146.0
2021-06-01 13:45:00,92.29,92.31,92.28,92.3,15453.0,80.6265,80.644,80.6178,80.6353,15453.0
2021-06-01 13:50:00,92.29,92.31,92.26,92.28,9282.0,80.6265,80.644,80.6003,80.6178,9282.0
2021-06-01 13:55:00,92.28,92.28,92.24,92.26,9123.0,80.6178,80.6178,80.5829,80.6003,9123.0
2021-06-01 14:00:00,92.25,92.34,92.21,92.33,32979.0,80.5916,80.6702,80.5567,80.6615,32979.0
2021-06-01 14:05:00,92.34,92.36,92.22,92.23,28609.0,80.6702,80.6877,80.5654,80.5741,28609.0
2021-06-01 14:10:00,92.22,92.24,92.2,92.23,11540.0,80.5654,80.5829,80.5479,80.5741,11540.0
2021-06-01 14:15:00,92.23,92.24,92.1,92.14,71471.0,80.5741,80.5829,80.4606,80.4955,71471.0
2021-06-01 14:20:00,92.16,92.28,92.15,92.28,14281.0,80.513,80.6178,80.5042,80.6178,14281.0
2021-06-01 14:25:00,92.28,92.31,92.24,92.31,14392.0,80.6178,80.644,80.5829,80.644,14392.0
2021-06-01 14:30:00,92.3,92.36,92.3,92.31,22033.0,80.6353,80.6877,80.6353,80.644,22033.0
2021-06-01 14:35:00,92.3,92.37,92.29,92.35,21243.0,80.6353,80.6964,80.6265,80.679,21243.0
2021-06-01 14:40:00,92.34,92.39,92.3,92.34,12529.0,80.6702,80.7139,80.6353,80.6702,12529.0
2021-06-01 14:45:00,92.34,92.42,92.33,92.42,9119.0,80.6702,80.7401,80.6615,80.7401,9119.0
2021-06-01 14:50:00,92.41,92.42,92.35,92.39,11651.0,80.7314,80.7401,80.679,80.7139,11651.0
2021-06-01 14:55:00,92.39,92.43,92.33,92.42,28570.0,80.7139,80.7489,80.6615,80.7401,28570.0
2021-06-01 15:00:00,92.42,92.52,92.36,92.48,35742.0,80.7401,80.8275,80.6877,80.7925,35742.0
2021-06-01 15:05:00,92.48,92.55,92.33,92.41,30783.0,80.7925,80.8537,80.6615,80.7314,30783.0
2021-06-01 15:10:00,92.43,92.43,92.33,92.4,14670.0,80.7489,80.7489,80.6615,80.7226,14670.0
2021-06-01 15:15:00,92.41,92.46,92.4,92.43,11755.0,80.7314,80.7751,80.7226,80.7489,11755.0
2021-06-01 15:20:00,92.44,92.45,92.41,92.44,15911.0,80.7576,80.7663,80.7314,80.7576,15911.0
2021-06-01 15:25:00,92.45,92.45,92.34,92.4,14469.0,80.7663,80.7663,80.6702,80.7226,14469.0
2021-06-01 15:30:00,92.4,92.4,92.28,92.35,21220.0,80.7226,80.7226,80.6178,80.679,21220.0
2021-06-01 15:35:00,92.35,92.39,92.33,92.37,25452.0,80.679,80.7139,80.6615,80.6964,25452.0
2021-06-01 15:40:00,92.37,92.42,92.34,92.4,41945.0,80.6964,80.7401,80.6702,80.7226,41945.0
2021-06-01 15:45:00,92.39,92.58,92.39,92.58,29174.0,80.7139,80.8799,80.7139,80.8799,29174.0
2021-06-01 15:50:00,92.56,92.6,92.48,92.52,43680.0,80.8624,80.8974,80.7925,80.8275,43680.0
2021-06-01 15:55:00,92.52,92.57,92.33,92.41,168533.0,80.8275,80.8712,80.6615,80.7314,168533.0
2021-06-02 09:30:00,92.38,92.88,92.35,92.81,68476.0,80.7052,81.142,80.679,81.0808,68476.0
2021-06-02 09:35:00,92.78,92.78,92.42,92.49,20166.0,81.0546,81.0546,80.7401,80.8013,20166.0
2021-06-02 09:40:00,92.49,92.67,92.42,92.47,12507.0,80.8013,80.9585,80.7401,80.7838,12507.0
2021-06-02 09:45:00,92.45,92.58,92.4,92.46,18792.0,80.7663,80.8799,80.7226,80.7751,18792.0
2021-06-02 09:50:00,92.51,92.64,92.49,92.63,10360.0,80.8187,80.9323,80.8013,80.9236,10360.0
2021-06-02 09:55:00,92.61,92.65,92.41,92.43,16739.0,80.9061,80.941,80.7314,80.7489,16739.0
2021-06-02 10:00:00,92.43,92.43,92.22,92.33,12615.0,80.7489,80.7489,80.5654,80.6615,12615.0
2021-06-02 10:05:00,92.35,92.45,92.28,92.38,21284.0,80.679,80.7663,80.6178,80.7052,21284.0
2021-06-02 10:10:00,92.37,92.49,92.32,92.36,17853.0,80.6964,80.8013,80.6528,80.6877,17853.0
2021-06-02 10:15:00,92.37,92.37,92.21,92.25,22071.0,80.6964,80.6964,80.5567,80.5916,22071.0
2021-06-02 10:20:00,92.23,92.28,92.14,92.15,21975.0,80.5741,80.6178,80.4955,80.5042,21975.0
2021-06-02 10:25:00,92.15,92.15,92.04,92.09,27097.0,80.5042,80.5042,80.4081,80.4518,27097.0
2021-06-02 10:30:00,92.1,92.12,91.98,92.0,40029.0,80.4606,80.478,80.3557,80.3732,40029.0
2021-06-02 10:35:00,92.0,92.0,91.89,91.94,31341.0,80.3732,80.3732,80.2771,80.3208,31341.0
2021-06-02 10:40:00,91.93,91.97,91.91,91.92,16651.0,80.312,80.347,80.2946,80.3033,16651.0
2021-06-02 10:45:00,91.92,91.97,91.89,91.91,15448.0,80.3033,80.347,80.2771,80.2946,15448.0
2021-06-02 10:50:00,91.9,91.99,91.89,91.94,18420.0,80.2858,80.3645,80.2771,80.3208,18420.0
2021-06-02 10:55:00,91.93,91.97,91.85,91.9,18131.0,80.312,80.347,80.2422,80.2858,18131.0
2021-06-02 11:00:00,91.89,91.99,91.85,91.98,24015.0,80.2771,80.3645,80.2422,80.3557,24015.0
2021-06-02 11:05:00,91.98,92.13,91.98,92.02,17381.0,80.3557,80.4868,80.3557,80.3907,17381.0
2021-06-02 11:10:00,92.02,92.05,91.91,92.04,45208.0,80.3907,80.4169,80.2946,80.4081,45208.0
2021-06-02 11:15:00,92.06,92.06,92.0,92.04,16814.0,80.4256,80.4256,80.3732,80.4081,16814.0
2021-06-02 11:20:00,92.05,92.1,92.03,92.09,11929.0,80.4169,80.4606,80.3994,80.4518,11929.0
2021-06-02 11:25:00,92.08,92.13,92.05,92.05,11457.0,80.4431,80.4868,80.4169,80.4169,11457.0
2021-06-02 11:30:00,92.06,92.31,92.02,92.22,27153.0,80.4256,80.644,80.3907,80.5654,27153.0
2021-06-02 11:35:00,92.22,92.29,92.13,92.14,19672.0,80.5654,80.6265,80.4868,80.4955,19672.0
2021-06-02 11:40:00,92.14,92.14,91.94,91.96,12843.0,80.4955,80.4955,80.3208,80.3383,12843.0
2021-06-02 11:45:00,91.97,91.99,91.89,91.89,23395.0,80.347,80.3645,80.2771,80.2771,23395.0
2021-06-02 11:50:00,91.89,91.91,91.85,91.88,15344.0,80.2771,80.2946,80.2422,80.2684,15344.0
2021-06-02 11:55:00,91.87,91.87,91.83,91.83,10291.0,80.2596,80.2596,80.2247,80.2247,10291.0
2021-06-02 12:00:00,91.84,91.9,91.79,91.9,13256.0,80.2334,80.2858,80.1897,80.2858,13256.0
2021-06-02 12:05:00,91.91,91.91,91.82,91.86,23779.0,80.2946,80.2946,80.2159,80.2509,23779.0
2021-06-02 12:10:00,91.86,91.89,91.79,91.81,25628.0,80.2509,80.2771,80.1897,80.2072,25628.0
2021-06-02 12:15:00,91.83,91.89,91.83,91.88,13549.0,80.2247,80.2771,80.2247,80.2684,13549.0
2021-06-02 12:20:00,91.88,91.95,91.85,91.9,13669.0,80.2684,80.3295,80.2422,80.2858,13669.0
2021-06-02 12:25:00,91.9,91.91,91.82,91.86,12249.0,80.2858,80.2946,80.2159,80.2509,12249.0
2021-06-02 12:30:00,91.85,91.88,91.77,91.8,11702.0,80.2422,80.2684,80.1723,80.1985,11702.0
2021-06-02 12:35:00,91.79,91.96,91.78,91.93,9731.0,80.1897,80.3383,80.181,80.312,9731.0
2021-06-02 12:40:00,91.92,91.93,91.86,91.9,7966.0,80.3033,80.312,80.2509,80.2858,7966.0
2021-06-02 12:45:00,91.9,91.98,91.88,91.95,14213.0,80.2858,80.3557,80.2684,80.3295,14213.0
2021-06-02 12:50:00,91.96,92.02,91.96,92.0,10334.0,80.3383,80.3907,80.3383,80.3732,10334.0
2021-06-02 12:55:00,92.01,92.04,91.97,91.98,8773.0,80.3819,80.4081,80.347,80.3557,8773.0
2021-06-02 13:00:00,91.98,92.0,91.9,91.9,13104.0,80.3557,80.3732,80.2858,80.2858,13104.0
2021-06-02 13:05:00,91.89,91.91,91.85,91.91,9376.0,80.2771,80.2946,80.2422,80.2946,9376.0
2021-06-02 13:10:00,91.92,91.94,91.81,91.83,9982.0,80.3033,80.3208,80.2072,80.2247,9982.0
2021-06-02 13:15:00,91.85,91.91,91.85,91.88,7186.0,80.2422,80.2946,80.2422,80.2684,7186.0
2021-06-02 13:20:00,91.88,91.91,91.82,91.83,12987.0,80.2684,80.2946,80.2159,80.2247,12987.0
2021-06-02 13:25:00,91.83,91.92,91.81,91.91,7548.0,80.2247,80.3033,80.2072,80.2946,7548.0
2021-06-02 13:30:00,91.9,91.9,91.83,91.85,14286.0,80.2858,80.2858,80.2247,80.2422,14286.0
2021-06-02 13:35:00,91.83,91.83,91.73,91.77,19129.0,80.2247,80.2247,80.1373,80.1723,19129.0
2021-06-02 13:40:00,91.76,91.8,91.75,91.79,6170.0,80.1635,80.1985,80.1548,80.1897,6170.0
2021-06-02 13:45:00,91.8,91.87,91.79,91.79,10708.0,80.1985,80.2596,80.1897,80.1897,10708.0
2021-06-02 13:50:00,91.79,91.95,91.79,91.94,9512.0,80.1897,80.3295,80.1897,80.3208,9512.0
2021-06-02 13:55:00,91.95,91.99,91.92,91.97,11298.0,80.3295,80.3645,80.3033,80.347,11298.0
2021-06-02 14:00:00,91.99,92.16,91.98,92.13,11874.0,80.3645,80.513,80.3557,80.4868,11874.0
2021-06-02 14:05:00,92.14,92.14,91.98,91.98,14775.0,80.4955,80.4955,80.3557,80.3557,14775.0
2021-06-02 14:10:00,91.98,92.02,91.93,91.97,6998.0,80.3557,80.3907,80.312,80.347,6998.0
2021-06-02 14:15:00,91.98,92.05,91.98,91.99,8423.0,80.3557,80.4169,80.3557,80.3645,8423.0
2021-06-02 14:20:00,91.98,92.08,91.98,92.08,6481.0,80.3557,80.4431,80.3557,80.4431,6481.0
2021-06-02 14:25:00,92.09,92.11,92.06,92.07,13172.0,80.4518,80.4693,80.4256,80.4343,13172.0
2021-06-02 14:30:00,92.08,92.11,92.04,92.1,13309.0,80.4431,80.4693,80.4081,80.4606,13309.0
2021-06-02 14:35:00,92.09,92.14,92.06,92.14,9363.0,80.4518,80.4955,80.4256,80.4955,9363.0
2021-06-02 14:40:00,92.15,92.19,92.11,92.18,15697.0,80.5042,80.5392,80.4693,80.5304,15697.0
2021-06-02 14:45:00,92.19,92.19,92.12,92.14,11718.0,80.5392,80.5392,80.478,80.4955,11718.0
2021-06-02 14:50:00,92.14,92.14,92.09,92.1,13794.0,80.4955,80.4955,80.4518,80.4606,13794.0
2021-06-02 14:55:00,92.1,92.13,92.07,92.1,13316.0,80.4606,80.4868,80.4343,80.4606,13316.0
2021-06-02 15:00:00,92.1,92.17,92.08,92.16,14446.0,80.4606,80.5217,80.4431,80.513,14446.0
2021-06-02 15:05:00,92.16,92.19,92.14,92.15,11272.0,80.513,80.5392,80.4955,80.5042,11272.0
2021-06-02 15:10:00,92.15,92.2,92.13,92.19,39969.0,80.5042,80.5479,80.4868,80.5392,39969.0
2021-06-02 15:15:00,92.2,92.2,92.14,92.14,13198.0,80.5479,80.5479,80.4955,80.4955,13198.0
2021-06-02 15:20:00,92.14,92.15,92.05,92.08,24055.0,80.4955,80.5042,80.4169,80.4431,24055.0
2021-06-02 15:25:00,92.09,92.12,92.09,92.11,8757.0,80.4518,80.478,80.4518,80.4693,8757.0
2021-06-02 15:30:00,92.1,92.16,92.08,92.1,65414.0,80.4606,80.513,80.4431,80.4606,65414.0
2021-06-02 15:35:00,92.1,92.11,92.03,92.09,14143.0,80.4606,80.4693,80.3994,80.4518,14143.0
2021-06-02 15:40:00,92.09,92.11,92.07,92.09,18447.0,80.4518,80.4693,80.4343,80.4518,18447.0
2021-06-02 15:45:00,92.08,92.11,92.02,92.1,23352.0,80.4431,80.4693,80.3907,80.4606,23352.0
2021-06-02 15:50:00,92.1,92.18,92.04,92.12,35231.0,80.4606,80.5304,80.4081,80.478,35231.0
2021-06-02 15:55:00,92.11,92.24,92.08,92.23,147947.0,80.4693,80.5829,80.4431,80.5741,147947.0
2021-06-03 09:30:00,91.93,92.03,91.56,91.97,51458.0,80.312,80.3994,79.9888,80.347,51458.0
2021-06-03 09:35:00,92.0,92.13,91.84,91.84,58036.0,80.3732,80.4868,80.2334,80.2334,58036.0
2021-06-03 09:40:00,91.81,91.87,91.57,91.62,14694.0,80.2072,80.2596,79.9975,80.0412,14694.0
2021-06-03 09:45:00,91.59,91.82,91.54,91.55,15588.0,80.015,80.2159,79.9713,79.9801,15588.0
2021-06-03 09:50:00,91.51,91.63,91.39,91.61,13342.0,79.9451,80.05,79.8403,80.0325,13342.0
2021-06-03 09:55:00,91.6,91.69,91.57,91.67,16881.0,80.0237,80.1024,79.9975,80.0849,16881.0
2021-06-03 10:00:00,91.67,91.95,91.66,91.95,23152.0,80.0849,80.3295,80.0762,80.3295,23152.0
2021-06-03 10:05:00,91.97,92.3,91.94,92.29,39582.0,80.347,80.6353,80.3208,80.6265,39582.0
2021-06-03 10:10:00,92.32,92.36,92.23,92.31,108249.0,80.6528,80.6877,80.5741,80.644,108249.0
2021-06-03 10:15:00,92.31,92.31,91.95,92.04,11732.0,80.644,80.644,80.3295,80.4081,11732.0
2021-06-03 10:20:00,92.05,92.12,91.94,92.1,6223.0,80.4169,80.478,80.3208,80.4606,6223.0
2021-06-03 10:25:00,92.08,92.1,91.99,92.04,9394.0,80.4431,80.4606,80.3645,80.4081,9394.0
2021-06-03 10:30:00,92.03,92.24,92.01,92.11,9302.0,80.3994,80.5829,80.3819,80.4693,9302.0
2021-06-03 10:35:00,92.11,92.19,92.06,92.13,7414.0,80.4693,80.5392,80.4256,80.4868,7414.0
2021-06-03 10:40:00,92.13,92.13,92.02,92.02,11911.0,80.4868,80.4868,80.3907,80.3907,11911.0
2021-06-03 10:45:00,92.03,92.35,92.0,92.33,11693.0,80.3994,80.679,80.3732,80.6615,11693.0
2021-06-03 10:50:00,92.35,92.42,92.32,92.39,13788.0,80.679,80.7401,80.6528,80.7139,13788.0
2021-06-03 10:55:00,92.37,92.53,92.35,92.51,11675.0,80.6964,80.8362,80.679,80.8187,11675.0
2021-06-03 11:00:00,92.54,92.55,92.44,92.45,14548.0,80.845,80.8537,80.7576,80.7663,14548.0
2021-06-03 11:05:00,92.49,92.58,92.49,92.52,12610.0,80.8013,80.8799,80.8013,80.8275,12610.0
2021-06-03 11:10:00,92.51,92.52,92.43,92.49,9781.0,80.8187,80.8275,80.7489,80.8013,9781.0
2021-06-03 11:15:00,92.51,92.51,92.26,92.32,22393.0,80.8187,80.8187,80.6003,80.6528,22393.0
2021-06-03 11:20:00,92.34,92.44,92.26,92.43,14871.0,80.6702,80.7576,80.6003,80.7489,14871.0
2021-06-03 11:25:00,92.45,92.45,92.31,92.4,30874.0,80.7663,80.7663,80.644,80.7226,30874.0
2021-06-03 11:30:00,92.4,92.42,92.28,92.3,13024.0,80.7226,80.7401,80.6178,80.6353,13024.0
2021-06-03 11:35:00,92.33,92.4,92.27,92.29,15672.0,80.6615,80.7226,80.6091,80.6265,15672.0
2021-06-03 11:40:00,92.31,92.32,92.25,92.26,15372.0,80.644,80.6528,80.5916,80.6003,15372.0
2021-06-03 11:45:00,92.26,92.31,92.18,92.19,17740.0,80.6003,80.644,80.5304,80.5392,17740.0
2021-06-03 11:50:00,92.2,92.23,92.08,92.12,93731.0,80.5479,80.5741,80.4431,80.478,93731.0
2021-06-03 11:55:00,92.14,92.29,92.12,92.29,14686.0,80.4955,80.6265,80.478,80.6265,14686.0
2021-06-03 12:00:00,92.31,92.39,92.3,92.36,16037.0,80.644,80.7139,80.6353,80.6877,16037.0
2021-06-03 12:05:00,92.37,92.4,92.27,92.37,30096.0,80.6964,80.7226,80.6091,80.6964,30096.0
2021-06-03 12:10:00,92.36,92.43,92.33,92.33,41947.0,80.6877,80.7489,80.6615,80.6615,41947.0
2021-06-03 12:15:00,92.27,92.34,92.27,92.31,17744.0,80.6091,80.6702,80.6091,80.644,17744.0
2021-06-03 12:20:00,92.29,92.34,92.22,92.25,16556.0,80.6265,80.6702,80.5654,80.5916,16556.0
2021-06-03 12:25:00,92.23,92.39,92.23,92.38,9772.0,80.5741,80.7139,80.5741,80.7052,9772.0
2021-06-03 12:30:00,92.37,92.41,92.32,92.33,9808.0,80.6964,80.7314,80.6528,80.6615,9808.0
2021-06-03 12:35:00,92.34,92.41,92.28,92.4,18165.0,80.6702,80.7314,80.6178,80.7226,18165.0
2021-06-03 12:40:00,92.39,92.41,92.34,92.35,12139.0,80.7139,80.7314,80.6702,80.679,12139.0
2021-06-03 12:45:00,92.35,92.39,92.34,92.39,12305.0,80.679,80.7139,80.6702,80.7139,12305.0
2021-06-03 12:50:00,92.39,92.39,92.29,92.31,16536.0,80.7139,80.7139,80.6265,80.644,16536.0
2021-06-03 12:55:00,92.31,92.41,92.3,92.38,15907.0,80.644,80.7314,80.6353,80.7052,15907.0
2021-06-03 13:00:00,92.38,92.41,92.36,92.4,12293.0,80.7052,80.7314,80.6877,80.7226,12293.0
2021-06-03 13:05:00,92.4,92.4,92.21,92.33,26160.0,80.7226,80.7226,80.5567,80.6615,26160.0
2021-06-03 13:10:00,92.33,92.42,92.32,92.36,16430.0,80.6615,80.7401,80.6528,80.6877,16430.0
2021-06-03 13:15:00,92.35,92.43,92.35,92.37,12740.0,80.679,80.7489,80.679,80.6964,12740.0
2021-06-03 13:20:00,92.37,92.41,92.36,92.39,16113.0,80.6964,80.7314,80.6877,80.7139,16113.0
2021-06-03 13:25:00,92.39,92.42,92.38,92.41,13663.0,80.7139,80.7401,80.7052,80.7314,13663.0
2021-06-03 13:30:00,92.39,92.44,92.33,92.37,31753.0,80.7139,80.7576,80.6615,80.6964,31753.0
2021-06-03 13:35:00,92.37,92.4,92.33,92.39,34671.0,80.6964,80.7226,80.6615,80.7139,34671.0
2021-06-03 13:40:00,92.4,92.5,92.34,92.36,18161.0,80.7226,80.81,80.6702,80.6877,18161.0
2021-06-03 13:45:00,92.36,92.4,92.32,92.4,10942.0,80.6877,80.7226,80.6528,80.7226,10942.0
2021-06-03 13:50:00,92.38,92.42,92.35,92.36,13920.0,80.7052,80.7401,80.679,80.6877,13920.0
2021-06-03 13:55:00,92.35,92.35,92.26,92.27,33667.0,80.679,80.679,80.6003,80.6091,33667.0
2021-06-03 14:00:00,92.26,92.31,92.21,92.31,21827.0,80.6003,80.644,80.5567,80.644,21827.0
2021-06-03 14:05:00,92.3,92.32,92.25,92.3,17878.0,80.6353,80.6528,80.5916,80.6353,17878.0
2021-06-03 14:10:00,92.31,92.32,92.26,92.27,16155.0,80.644,80.6528,80.6003,80.6091,16155.0
2021-06-03 14:15:00,92.26,92.32,92.25,92.31,24362.0,80.6003,80.6528,80.5916,80.644,24362.0
2021-06-03 14:20:00,92.3,92.36,92.28,92.35,13306.0,80.6353,80.6877,80.6178,80.679,13306.0
2021-06-03 14:25:00,92.34,92.43,92.32,92.36,15027.0,80.6702,80.7489,80.6528,80.6877,15027.0
2021-06-03 14:30:00,92.35,92.41,92.32,92.35,25482.0,80.679,80.7314,80.6528,80.679,25482.0
2021-06-03 14:35:00,92.33,92.36,92.31,92.33,13108.0,80.6615,80.6877,80.644,80.6615,13108.0
2021-06-03 14:40:00,92.33,92.41,92.32,92.38,17630.0,80.6615,80.7314,80.6528,80.7052,17630.0
2021-06-03 14:45:00,92.37,92.38,92.33,92.34,25672.0,80.6964,80.7052,80.6615,80.6702,25672.0
2021-06-03 14:50:00,92.33,92.46,92.32,92.43,30895.0,80.6615,80.7751,80.6528,80.7489,30895.0
2021-06-03 14:55:00,92.45,92.49,92.38,92.43,13979.0,80.7663,80.8013,80.7052,80.7489,13979.0
2021-06-03 15:00:00,92.43,92.47,92.35,92.36,31235.0,80.7489,80.7838,80.679,80.6877,31235.0
2021-06-03 15:05:00,92.35,92.41,92.33,92.39,33399.0,80.679,80.7314,80.6615,80.7139,33399.0
2021-06-03 15:10:00,92.38,92.41,92.34,92.38,16447.0,80.7052,80.7314,80.6702,80.7052,16447.0
2021-06-03 15:15:00,92.39,92.44,92.38,92.39,25082.0,80.7139,80.7576,80.7052,80.7139,25082.0
2021-06-03 15:20:00,92.38,92.42,92.36,92.4,29456.0,80.7052,80.7401,80.6877,80.7226,29456.0
2021-06-03 15:25:00,92.41,92.46,92.37,92.44,29259.0,80.7314,80.7751,80.6964,80.7576,29259.0
2021-06-03 15:30:00,92.44,92.57,92.43,92.5,24029.0,80.7576,80.8712,80.7489,80.81,24029.0
2021-06-03 15:35:00,92.5,92.64,92.49,92.63,26518.0,80.81,80.9323,80.8013,80.9236,26518.0
2021-06-03 15:40:00,92.64,92.65,92.52,92.53,34492.0,80.9323,80.941,80.8275,80.8362,34492.0
2021-06-03 15:45:00,92.53,92.56,92.37,92.4,59778.0,80.8362,80.8624,80.6964,80.7226,59778.0
2021-06-03 15:50:00,92.4,92.42,92.31,92.32,446829.0,80.7226,80.7401,80.644,80.6528,446829.0
2021-06-03 15:55:00,92.31,92.37,92.29,92.32,111050.0,80.644,80.6964,80.6265,80.6528,111050.0
2021-06-04 09:30:00,93.0,93.19,92.77,92.94,51996.0,81.2468,81.4128,81.0459,81.1944,51996.0
2021-06-04 09:35:00,92.96,93.08,92.82,92.86,17438.0,81.2119,81.3167,81.0896,81.1245,17438.0
2021-06-04 09:40:00,92.93,92.96,92.78,92.79,24187.0,81.1857,81.2119,81.0546,81.0634,24187.0
2021-06-04 09:45:00,92.79,92.79,92.62,92.63,21601.0,81.0634,81.0634,80.9148,80.9236,21601.0
2021-06-04 09:50:00,92.62,92.67,92.46,92.54,21452.0,80.9148,80.9585,80.7751,80.845,21452.0
2021-06-04 09:55:00,92.58,92.77,92.56,92.72,12115.0,80.8799,81.0459,80.8624,81.0022,12115.0
2021-06-04 10:00:00,92.76,92.81,92.67,92.78,16804.0,81.0371,81.0808,80.9585,81.0546,16804.0
2021-06-04 10:05:00,92.78,92.82,92.64,92.64,15777.0,81.0546,81.0896,80.9323,80.9323,15777.0
2021-06-04 10:10:00,92.67,92.73,92.62,92.65,16513.0,80.9585,81.0109,80.9148,80.941,16513.0
2021-06-04 10:15:00,92.63,92.68,92.57,92.58,14870.0,80.9236,80.9673,80.8712,80.8799,14870.0
2021-06-04 10:20:00,92.58,92.66,92.55,92.65,12916.0,80.8799,80.9498,80.8537,80.941,12916.0
2021-06-04 10:25:00,92.67,92.74,92.62,92.68,11264.0,80.9585,81.0197,80.9148,80.9673,11264.0
2021-06-04 10:30:00,92.72,92.75,92.69,92.69,6282.0,81.0022,81.0284,80.976,80.976,6282.0
2021-06-04 10:35:00,92.68,92.81,92.62,92.79,17584.0,80.9673,81.0808,80.9148,81.0634,17584.0
2021-06-04 10:40:00,92.8,92.84,92.65,92.73,13943.0,81.0721,81.107,80.941,81.0109,13943.0
2021-06-04 10:45:00,92.72,92.84,92.71,92.81,14219.0,81.0022,81.107,80.9935,81.0808,14219.0
2021-06-04 10:50:00,92.82,92.82,92.75,92.77,8969.0,81.0896,81.0896,81.0284,81.0459,8969.0
2021-06-04 10:55:00,92.76,92.78,92.7,92.72,6089.0,81.0371,81.0546,80.9847,81.0022,6089.0
2021-06-04 11:00:00,92.72,92.76,92.7,92.71,18822.0,81.0022,81.0371,80.9847,80.9935,18822.0
2021-06-04 11:05:00,92.7,92.75,92.69,92.7,7960.0,80.9847,81.0284,80.976,80.9847,7960.0
2021-06-04 11:10:00,92.71,92.71,92.52,92.56,30455.0,80.9935,80.9935,80.8275,80.8624,30455.0
2021-06-04 11:15:00,92.53,92.61,92.52,92.55,46712.0,80.8362,80.9061,80.8275,80.8537,46712.0
2021-06-04 11:20:00,92.54,92.54,92.46,92.5,11988.0,80.845,80.845,80.7751,80.81,11988.0
2021-06-04 11:25:00,92.5,92.53,92.41,92.49,16430.0,80.81,80.8362,80.7314,80.8013,16430.0
2021-06-04 11:30:00,92.46,92.58,92.46,92.57,7018.0,80.7751,80.8799,80.7751,80.8712,7018.0
2021-06-04 11:35:00,92.58,92.59,92.48,92.54,26209.0,80.8799,80.8886,80.7925,80.845,26209.0
2021-06-04 11:40:00,92.55,92.66,92.54,92.64,8904.0,80.8537,80.9498,80.845,80.9323,8904.0
2021-06-04 11:45:00,92.64,92.7,92.62,92.66,9642.0,80.9323,80.9847,80.9148,80.9498,9642.0
2021-06-04 11:50:00,92.64,92.64,92.53,92.53,13008.0,80.9323,80.9323,80.8362,80.8362,13008.0
2021-06-04 11:55:00,92.53,92.61,92.48,92.51,10100.0,80.8362,80.9061,80.7925,80.8187,10100.0
2021-06-04 12:00:00,92.52,92.56,92.46,92.53,33040.0,80.8275,80.8624,80.7751,80.8362,33040.0
2021-06-04 12:05:00,92.55,92.56,92.51,92.56,9474.0,80.8537,80.8624,80.8187,80.8624,9474.0
2021-06-04 12:10:00,92.56,92.61,92.54,92.59,22323.0,80.8624,80.9061,80.845,80.8886,22323.0
2021-06-04 12:15:00,92.58,92.58,92.54,92.55,28522.0,80.8799,80.8799,80.845,80.8537,28522.0
2021-06-04 12:20:00,92.55,92.62,92.54,92.61,14651.0,80.8537,80.9148,80.845,80.9061,14651.0
2021-06-04 12:25:00,92.61,92.62,92.58,92.62,7824.0,80.9061,80.9148,80.8799,80.9148,7824.0
2021-06-04 12:30:00,92.61,92.62,92.58,92.58,19523.0,80.9061,80.9148,80.8799,80.8799,19523.0
2021-06-04 12:35:00,92.58,92.61,92.54,92.56,23645.0,80.8799,80.9061,80.845,80.8624,23645.0
2021-06-04 12:40:00,92.55,92.58,92.54,92.56,8727.0,80.8537,80.8799,80.845,80.8624,8727.0
2021-06-04 12:45:00,92.56,92.61,92.54,92.56,27405.0,80.8624,80.9061,80.845,80.8624,27405.0
2021-06-04 12:50:00,92.55,92.6,92.52,92.57,13796.0,80.8537,80.8974,80.8275,80.8712,13796.0
2021-06-04 12:55:00,92.57,92.65,92.56,92.62,9921.0,80.8712,80.941,80.8624,80.9148,9921.0
2021-06-04 13:00:00,92.61,92.66,92.58,92.62,18203.0,80.9061,80.9498,80.8799,80.9148,18203.0
2021-06-04 13:05:00,92.63,92.66,92.62,92.65,11481.0,80.9236,80.9498,80.9148,80.941,11481.0
2021-06-04 13:10:00,92.66,92.67,92.64,92.65,11604.0,80.9498,80.9585,80.9323,80.941,11604.0
2021-06-04 13:15:00,92.65,92.65,92.61,92.62,23856.0,80.941,80.941,80.9061,80.9148,23856.0
2021-06-04 13:20:00,92.62,92.66,92.6,92.61,64582.0,80.9148,80.9498,80.8974,80.9061,64582.0
2021-06-04 13:25:00,92.61,92.62,92.55,92.58,10234.0,80.9061,80.9148,80.8537,80.8799,10234.0
2021-06-04 13:30:00,92.59,92.71,92.59,92.66,54504.0,80.8886,80.9935,80.8886,80.9498,54504.0
2021-06-04 13:35:00,92.66,92.8,92.62,92.72,29859.0,80.9498,81.0721,80.9148,81.0022,29859.0
2021-06-04 13:40:00,92.73,92.87,92.73,92.8,10663.0,81.0109,81.1332,81.0109,81.0721,10663.0
2021-06-04 13:45:00,92.8,92.84,92.78,92.8,15231.0,81.0721,81.107,81.0546,81.0721,15231.0
2021-06-04 13:50:00,92.81,92.86,92.8,92.83,27169.0,81.0808,81.1245,81.0721,81.0983,27169.0
2021-06-04 13:55:00,92.83,92.85,92.8,92.81,13310.0,81.0983,81.1158,81.0721,81.0808,13310.0
2021-06-04 14:00:00,92.82,92.86,92.81,92.85,10162.0,81.0896,81.1245,81.0808,81.1158,10162.0
2021-06-04 14:05:00,92.84,92.93,92.83,92.91,11940.0,81.107,81.1857,81.0983,81.1682,11940.0
2021-06-04 14:10:00,92.92,92.95,92.87,92.9,11128.0,81.1769,81.2031,81.1332,81.1595,11128.0
2021-06-04 14:15:00,92.9,92.92,92.79,92.81,16549.0,81.1595,81.1769,81.0634,81.0808,16549.0
2021-06-04 14:20:00,92.81,92.91,92.8,92.81,86329.0,81.0808,81.1682,81.0721,81.0808,86329.0
2021-06-04 14:25:00,92.82,92.84,92.81,92.84,11304.0,81.0896,81.107,81.0808,81.107,11304.0
2021-06-04 14:30:00,92.85,92.92,92.84,92.84,13555.0,81.1158,81.1769,81.107,81.107,13555.0
2021-06-04 14:35:00,92.85,92.91,92.85,92.88,9403.0,81.1158,81.1682,81.1158,81.142,9403.0
2021-06-04 14:40:00,92.89,92.95,92.84,92.88,22978.0,81.1507,81.2031,81.107,81.142,22978.0
2021-06-04 14:45:00,92.88,92.92,92.87,92.92,10446.0,81.142,81.1769,81.1332,81.1769,10446.0
2021-06-04 14:50:00,92.92,93.02,92.92,93.02,14464.0,81.1769,81.2643,81.1769,81.2643,14464.0
2021-06-04 14:55:00,93.02,93.1,93.01,93.04,13983.0,81.2643,81.3342,81.2556,81.2818,13983.0
2021-06-04 15:00:00,93.04,93.11,93.04,93.09,19297.0,81.2818,81.3429,81.2818,81.3254,19297.0
2021-06-04 15:05:00,93.09,93.11,93.07,93.08,27405.0,81.3254,81.3429,81.308,81.3167,27405.0
2021-06-04 15:10:00,93.08,93.17,93.08,93.17,29210.0,81.3167,81.3953,81.3167,81.3953,29210.0
2021-06-04 15:15:00,93.17,93.17,93.09,93.12,23174.0,81.3953,81.3953,81.3254,81.3517,23174.0
2021-06-04 15:20:00,93.12,93.19,93.12,93.16,20014.0,81.3517,81.4128,81.3517,81.3866,20014.0
2021-06-04 15:25:00,93.15,93.25,93.15,93.25,32440.0,81.3779,81.4652,81.3779,81.4652,32440.0
2021-06-04 15:30:00,93.25,93.26,93.21,93.23,23818.0,81.4652,81.474,81.4303,81.4477,23818.0
2021-06-04 15:35:00,93.24,93.28,93.24,93.27,43887.0,81.4565,81.4914,81.4565,81.4827,43887.0
2021-06-04 15:40:00,93.27,93.28,93.2,93.22,36862.0,81.4827,81.4914,81.4215,81.439,36862.0
2021-06-04 15:45:00,93.22,93.27,93.2,93.26,36149.0,81.439,81.4827,81.4215,81.474,36149.0
2021-06-04 15:50:00,93.25,93.3,93.24,93.29,42381.0,81.4652,81.5089,81.4565,81.5002,42381.0
2021-06-04 15:55:00,93.28,93.29,93.15,93.2,137351.0,81.4914,81.5002,81.3779,81.4215,137351.0
2021-06-07 09:30:00,93.91,94.43,93.89,94.04,135575.0,82.0418,82.4961,82.0243,82.1554,135575.0
2021-06-07 09:35:00,94.04,94.05,93.82,93.89,54657.0,82.1554,82.1641,81.9632,82.0243,54657.0
2021-06-07 09:40:00,93.88,94.05,93.84,94.02,44959.0,82.0156,82.1641,81.9807,82.1379,44959.0
2021-06-07 09:45:00,94.04,94.21,93.91,94.2,53418.0,82.1554,82.3039,82.0418,82.2952,53418.0
2021-06-07 09:50:00,94.2,94.2,93.96,94.02,57446.0,82.2952,82.2952,82.0855,82.1379,57446.0
2021-06-07 09:55:00,94.03,94.22,94.02,94.2,54952.0,82.1466,82.3126,82.1379,82.2952,54952.0
2021-06-07 10:00:00,94.22,94.22,93.85,94.01,42304.0,82.3126,82.3126,81.9894,82.1292,42304.0
2021-06-07 10:05:00,94.01,94.21,93.99,94.15,38279.0,82.1292,82.3039,82.1117,82.2515,38279.0
2021-06-07 10:10:00,94.15,94.18,93.94,93.96,21280.0,82.2515,82.2777,82.068,82.0855,21280.0
2021-06-07 10:15:00,93.96,94.01,93.85,93.88,50228.0,82.0855,82.1292,81.9894,82.0156,50228.0
2021-06-07 10:20:00,93.88,93.92,93.8,93.89,40080.0,82.0156,82.0505,81.9457,82.0243,40080.0
2021-06-07 10:25:00,93.89,94.08,93.86,94.06,47390.0,82.0243,82.1903,81.9981,82.1729,47390.0
2021-06-07 10:30:00,94.06,94.07,93.94,94.0,29348.0,82.1729,82.1816,82.068,82.1204,29348.0
2021-06-07 10:35:00,93.99,94.15,93.97,94.15,23653.0,82.1117,82.2515,82.0942,82.2515,23653.0
2021-06-07 10:40:00,94.15,94.21,94.1,94.19,30685.0,82.2515,82.3039,82.2078,82.2864,30685.0
2021-06-07 10:45:00,94.19,94.19,94.04,94.12,36048.0,82.2864,82.2864,82.1554,82.2253,36048.0
2021-06-07 10:50:00,94.11,94.13,94.03,94.05,29773.0,82.2165,82.234,82.1466,82.1641,29773.0
2021-06-07 10:55:00,94.05,94.16,94.04,94.11,30547.0,82.1641,82.2602,82.1554,82.2165,30547.0
2021-06-07 11:00:00,94.13,94.14,94.02,94.12,34508.0,82.234,82.2427,82.1379,82.2253,34508.0
2021-06-07 11:05:00,94.12,94.15,93.95,94.06,20233.0,82.2253,82.2515,82.0768,82.1729,20233.0
2021-06-07 11:10:00,94.06,94.13,94.06,94.11,18855.0,82.1729,82.234,82.1729,82.2165,18855.0
2021-06-07 11:15:00,94.1,94.21,94.06,94.2,31042.0,82.2078,82.3039,82.1729,82.2952,31042.0
2021-06-07 11:20:00,94.2,94.29,94.19,94.27,29225.0,82.2952,82.3738,82.2864,82.3563,29225.0
2021-06-07 11:25:00,94.27,94.4,94.27,94.38,22454.0,82.3563,82.4699,82.3563,82.4524,22454.0
2021-06-07 11:30:00,94.39,94.46,94.38,94.41,22371.0,82.4612,82.5223,82.4524,82.4786,22371.0
2021-06-07 11:35:00,94.41,94.43,94.3,94.31,25536.0,82.4786,82.4961,82.3825,82.3913,25536.0
2021-06-07 11:40:00,94.31,94.39,94.3,94.34,21082.0,82.3913,82.4612,82.3825,82.4175,21082.0
2021-06-07 11:45:00,94.36,94.38,94.31,94.33,18888.0,82.4349,82.4524,82.3913,82.4087,18888.0
2021-06-07 11:50:00,94.33,94.37,94.33,94.34,14787.0,82.4087,82.4437,82.4087,82.4175,14787.0
2021-06-07 11:55:00,94.34,94.35,94.28,94.31,30351.0,82.4175,82.4262,82.3651,82.3913,30351.0
2021-06-07 12:00:00,94.31,94.39,94.3,94.31,55215.0,82.3913,82.4612,82.3825,82.3913,55215.0
2021-06-07 12:05:00,94.29,94.5,94.27,94.48,62984.0,82.3738,82.5572,82.3563,82.5398,62984.0
2021-06-07 12:10:00,94.47,94.55,94.45,94.45,30901.0,82.531,82.6009,82.5136,82.5136,30901.0
2021-06-07 12:15:00,94.45,94.45,94.33,94.37,23889.0,82.5136,82.5136,82.4087,82.4437,23889.0
2021-06-07 12:20:00,94.37,94.39,94.34,94.36,16711.0,82.4437,82.4612,82.4175,82.4349,16711.0
2021-06-07 12:25:00,94.37,94.39,94.34,94.38,17028.0,82.4437,82.4612,82.4175,82.4524,17028.0
2021-06-07 12:30:00,94.38,94.55,94.37,94.55,23735.0,82.4524,82.6009,82.4437,82.6009,23735.0
2021-06-07 12:35:00,94.55,94.64,94.55,94.61,25887.0,82.6009,82.6796,82.6009,82.6533,25887.0
2021-06-07 12:40:00,94.6,94.61,94.54,94.58,22044.0,82.6446,82.6533,82.5922,82.6271,22044.0
2021-06-07 12:45:00,94.57,94.59,94.52,94.58,25417.0,82.6184,82.6359,82.5747,82.6271,25417.0
2021-06-07 12:50:00,94.59,94.59,94.49,94.56,24840.0,82.6359,82.6359,82.5485,82.6097,24840.0
2021-06-07 12:55:00,94.56,94.67,94.56,94.63,27166.0,82.6097,82.7058,82.6097,82.6708,27166.0
2021-06-07 13:00:00,94.63,94.72,94.62,94.71,17794.0,82.6708,82.7494,82.6621,82.7407,17794.0
2021-06-07 13:05:00,94.73,94.79,94.6,94.62,19408.0,82.7582,82.8106,82.6446,82.6621,19408.0
2021-06-07 13:10:00,94.63,94.69,94.6,94.68,36487.0,82.6708,82.7232,82.6446,82.7145,36487.0
2021-06-07 13:15:00,94.68,94.86,94.67,94.85,21124.0,82.7145,82.8718,82.7058,82.863,21124.0
2021-06-07 13:20:00,94.85,94.9,94.84,94.89,19664.0,82.863,82.9067,82.8543,82.898,19664.0
2021-06-07 13:25:00,94.89,94.91,94.76,94.83,25380.0,82.898,82.9154,82.7844,82.8455,25380.0
2021-06-07 13:30:00,94.83,94.87,94.81,94.86,20826.0,82.8455,82.8805,82.8281,82.8718,20826.0
2021-06-07 13:35:00,94.86,94.92,94.84,94.89,20524.0,82.8718,82.9242,82.8543,82.898,20524.0
2021-06-07 13:40:00,94.88,94.88,94.81,94.84,18335.0,82.8892,82.8892,82.8281,82.8543,18335.0
2021-06-07 13:45:00,94.85,94.87,94.77,94.81,13934.0,82.863,82.8805,82.7931,82.8281,13934.0
2021-06-07 13:50:00,94.82,94.89,94.82,94.89,19214.0,82.8368,82.898,82.8368,82.898,19214.0
2021-06-07 13:55:00,94.89,94.93,94.84,94.93,19998.0,82.898,82.9329,82.8543,82.9329,19998.0
2021-06-07 14:00:00,94.93,95.07,94.87,94.88,49471.0,82.9329,83.0552,82.8805,82.8892,49471.0
2021-06-07 14:05:00,94.88,94.9,94.78,94.87,21305.0,82.8892,82.9067,82.8019,82.8805,21305.0
2021-06-07 14:10:00,94.86,94.88,94.81,94.84,25667.0,82.8718,82.8892,82.8281,82.8543,25667.0
2021-06-07 14:15:00,94.83,94.83,94.72,94.75,37006.0,82.8455,82.8455,82.7494,82.7757,37006.0
2021-06-07 14:20:00,94.75,94.89,94.75,94.87,30423.0,82.7757,82.898,82.7757,82.8805,30423.0
2021-06-07 14:25:00,94.86,94.93,94.86,94.93,16952.0,82.8718,82.9329,82.8718,82.9329,16952.0
2021-06-07 14:30:00,94.92,94.97,94.79,94.97,37422.0,82.9242,82.9679,82.8106,82.9679,37422.0
2021-06-07 14:35:00,94.97,95.06,94.93,95.03,24378.0,82.9679,83.0465,82.9329,83.0203,24378.0
2021-06-07 14:40:00,95.03,95.05,94.84,94.84,32211.0,83.0203,83.0377,82.8543,82.8543,32211.0
2021-06-07 14:45:00,94.85,94.87,94.78,94.8,43629.0,82.863,82.8805,82.8019,82.8193,43629.0
2021-06-07 14:50:00,94.81,94.84,94.72,94.81,22470.0,82.8281,82.8543,82.7494,82.8281,22470.0
2021-06-07 14:55:00,94.81,94.81,94.64,94.65,27990.0,82.8281,82.8281,82.6796,82.6883,27990.0
2021-06-07 15:00:00,94.65,94.65,94.52,94.53,38080.0,82.6883,82.6883,82.5747,82.5835,38080.0
2021-06-07 15:05:00,94.53,94.59,94.44,94.45,41184.0,82.5835,82.6359,82.5048,82.5136,41184.0
2021-06-07 15:10:00,94.45,94.51,94.39,94.51,43329.0,82.5136,82.566,82.4612,82.566,43329.0
2021-06-07 15:15:00,94.5,94.54,94.48,94.52,35574.0,82.5572,82.5922,82.5398,82.5747,35574.0
2021-06-07 15:20:00,94.53,94.61,94.47,94.5,45246.0,82.5835,82.6533,82.531,82.5572,45246.0
2021-06-07 15:25:00,94.51,94.53,94.44,94.48,37889.0,82.566,82.5835,82.5048,82.5398,37889.0
2021-06-07 15:30:00,94.48,94.51,94.39,94.43,53856.0,82.5398,82.566,82.4612,82.4961,53856.0
2021-06-07 15:35:00,94.43,94.45,94.35,94.4,45529.0,82.4961,82.5136,82.4262,82.4699,45529.0
2021-06-07 15:40:00,94.4,94.47,94.36,94.36,53975.0,82.4699,82.531,82.4349,82.4349,53975.0
2021-06-07 15:45:00,94.35,94.39,94.33,94.35,53190.0,82.4262,82.4612,82.4087,82.4262,53190.0
2021-06-07 15:50:00,94.35,94.45,94.3,94.4,101851.0,82.4262,82.5136,82.3825,82.4699,101851.0
2021-06-07 15:55:00,94.4,94.45,94.32,94.4,204523.0,82.4699,82.5136,82.4,82.4699,204523.0
2021-06-08 09:30:00,94.74,95.0,94.55,94.72,86317.0,82.7669,82.9941,82.6009,82.7494,86317.0
2021-06-08 09:35:00,94.72,94.74,94.53,94.6,56168.0,82.7494,82.7669,82.5835,82.6446,56168.0
2021-06-08 09:40:00,94.63,94.67,94.46,94.49,28231.0,82.6708,82.7058,82.5223,82.5485,28231.0
2021-06-08 09:45:00,94.49,94.5,94.11,94.18,48845.0,82.5485,82.5572,82.2165,82.2777,48845.0
2021-06-08 09:50:00,94.19,94.28,94.04,94.16,30405.0,82.2864,82.3651,82.1554,82.2602,30405.0
2021-06-08 09:55:00,94.15,94.32,94.13,94.26,37208.0,82.2515,82.4,82.234,82.3476,37208.0
2021-06-08 10:00:00,94.27,94.5,94.27,94.4,34442.0,82.3563,82.5572,82.3563,82.4699,34442.0
2021-06-08 10:05:00,94.4,94.45,94.33,94.45,13695.0,82.4699,82.5136,82.4087,82.5136,13695.0
2021-06-08 10:10:00,94.46,94.66,94.44,94.65,38936.0,82.5223,82.697,82.5048,82.6883,38936.0
2021-06-08 10:15:00,94.64,94.67,94.55,94.66,31844.0,82.6796,82.7058,82.6009,82.697,31844.0
2021-06-08 10:20:00,94.68,94.81,94.67,94.75,24974.0,82.7145,82.8281,82.7058,82.7757,24974.0
2021-06-08 10:25:00,94.77,94.8,94.68,94.71,31728.0,82.7931,82.8193,82.7145,82.7407,31728.0
2021-06-08 10:30:00,94.72,94.74,94.48,94.56,31965.0,82.7494,82.7669,82.5398,82.6097,31965.0
2021-06-08 10:35:00,94.56,94.56,94.46,94.48,15026.0,82.6097,82.6097,82.5223,82.5398,15026.0
2021-06-08 10:40:00,94.48,94.68,94.47,94.64,20510.0,82.5398,82.7145,82.531,82.6796,20510.0
2021-06-08 10:45:00,94.64,94.74,94.61,94.7,26842.0,82.6796,82.7669,82.6533,82.732,26842.0
2021-06-08 10:50:00,94.71,94.73,94.63,94.65,12718.0,82.7407,82.7582,82.6708,82.6883,12718.0
2021-06-08 10:55:00,94.66,94.69,94.58,94.67,17498.0,82.697,82.7232,82.6271,82.7058,17498.0
2021-06-08 11:00:00,94.66,94.73,94.65,94.67,16500.0,82.697,82.7582,82.6883,82.7058,16500.0
2021-06-08 11:05:00,94.68,94.82,94.66,94.82,20689.0,82.7145,82.8368,82.697,82.8368,20689.0
2021-06-08 11:10:00,94.81,94.82,94.57,94.57,22302.0,82.8281,82.8368,82.6184,82.6184,22302.0
2021-06-08 11:15:00,94.56,94.72,94.56,94.64,17582.0,82.6097,82.7494,82.6097,82.6796,17582.0
2021-06-08 11:20:00,94.63,94.63,94.48,94.58,33273.0,82.6708,82.6708,82.5398,82.6271,33273.0
2021-06-08 11:25:00,94.61,94.77,94.61,94.76,15402.0,82.6533,82.7931,82.6533,82.7844,15402.0
2021-06-08 11:30:00,94.76,94.77,94.69,94.74,36120.0,82.7844,82.7931,82.7232,82.7669,36120.0
2021-06-08 11:35:00,94.73,94.75,94.64,94.74,15762.0,82.7582,82.7757,82.6796,82.7669,15762.0
2021-06-08 11:40:00,94.74,94.82,94.68,94.8,33047.0,82.7669,82.8368,82.7145,82.8193,33047.0
2021-06-08 11:45:00,94.8,94.83,94.79,94.8,29439.0,82.8193,82.8455,82.8106,82.8193,29439.0
2021-06-08 11:50:00,94.79,94.87,94.75,94.8,17737.0,82.8106,82.8805,82.7757,82.8193,17737.0
2021-06-08 11:55:00,94.8,94.87,94.79,94.84,18940.0,82.8193,82.8805,82.8106,82.8543,18940.0
2021-06-08 12:00:00,94.83,94.84,94.8,94.81,22570.0,82.8455,82.8543,82.8193,82.8281,22570.0
2021-06-08 12:05:00,94.81,94.89,94.8,94.84,27786.0,82.8281,82.898,82.8193,82.8543,27786.0
2021-06-08 12:10:00,94.84,94.85,94.75,94.84,29680.0,82.8543,82.863,82.7757,82.8543,29680.0
2021-06-08 12:15:00,94.84,94.86,94.8,94.83,15183.0,82.8543,82.8718,82.8193,82.8455,15183.0
2021-06-08 12:20:00,94.83,94.83,94.73,94.74,17573.0,82.8455,82.8455,82.7582,82.7669,17573.0
2021-06-08 12:25:00,94.74,94.81,94.72,94.78,13543.0,82.7669,82.8281,82.7494,82.8019,13543.0
2021-06-08 12:30:00,94.75,94.76,94.72,94.74,15066.0,82.7757,82.7844,82.7494,82.7669,15066.0
2021-06-08 12:35:00,94.74,94.74,94.65,94.66,14799.0,82.7669,82.7669,82.6883,82.697,14799.0
2021-06-08 12:40:00,94.65,94.66,94.6,94.63,14838.0,82.6883,82.697,82.6446,82.6708,14838.0
2021-06-08 12:45:00,94.64,94.64,94.54,94.59,23689.0,82.6796,82.6796,82.5922,82.6359,23689.0
2021-06-08 12:50:00,94.59,94.65,94.55,94.64,10308.0,82.6359,82.6883,82.6009,82.6796,10308.0
2021-06-08 12:55:00,94.62,94.67,94.6,94.67,19520.0,82.6621,82.7058,82.6446,82.7058,19520.0
2021-06-08 13:00:00,94.68,94.73,94.65,94.68,19305.0,82.7145,82.7582,82.6883,82.7145,19305.0
2021-06-08 13:05:00,94.66,94.78,94.6,94.77,31615.0,82.697,82.8019,82.6446,82.7931,31615.0
2021-06-08 13:10:00,94.76,94.76,94.61,94.61,14202.0,82.7844,82.7844,82.6533,82.6533,14202.0
2021-06-08 13:15:00,94.6,94.63,94.57,94.62,26017.0,82.6446,82.6708,82.6184,82.6621,26017.0
2021-06-08 13:20:00,94.62,94.62,94.52,94.54,18412.0,82.6621,82.6621,82.5747,82.5922,18412.0
2021-06-08 13:25:00,94.55,94.55,94.4,94.45,23349.0,82.6009,82.6009,82.4699,82.5136,23349.0
2021-06-08 13:30:00,94.47,94.54,94.47,94.52,15258.0,82.531,82.5922,82.531,82.5747,15258.0
2021-06-08 13:35:00,94.52,94.64,94.51,94.57,23863.0,82.5747,82.6796,82.566,82.6184,23863.0
2021-06-08 13:40:00,94.57,94.59,94.5,94.56,32230.0,82.6184,82.6359,82.5572,82.6097,32230.0
2021-06-08 13:45:00,94.56,94.57,94.5,94.55,20659.0,82.6097,82.6184,82.5572,82.6009,20659.0
2021-06-08 13:50:00,94.54,94.55,94.5,94.54,11024.0,82.5922,82.6009,82.5572,82.5922,11024.0
2021-06-08 13:55:00,94.53,94.54,94.48,94.48,15706.0,82.5835,82.5922,82.5398,82.5398,15706.0
2021-06-08 14:00:00,94.48,94.49,94.41,94.44,9613.0,82.5398,82.5485,82.4786,82.5048,9613.0
2021-06-08 14:05:00,94.45,94.5,94.43,94.48,18177.0,82.5136,82.5572,82.4961,82.5398,18177.0
2021-06-08 14:10:00,94.47,94.5,94.46,94.5,18794.0,82.531,82.5572,82.5223,82.5572,18794.0
2021-06-08 14:15:00,94.5,94.59,94.46,94.57,20921.0,82.5572,82.6359,82.5223,82.6184,20921.0
2021-06-08 14:20:00,94.57,94.65,94.55,94.64,12792.0,82.6184,82.6883,82.6009,82.6796,12792.0
2021-06-08 14:25:00,94.65,94.67,94.61,94.65,15250.0,82.6883,82.7058,82.6533,82.6883,15250.0
2021-06-08 14:30:00,94.66,94.68,94.62,94.63,20568.0,82.697,82.7145,82.6621,82.6708,20568.0
2021-06-08 14:35:00,94.63,94.63,94.55,94.61,12105.0,82.6708,82.6708,82.6009,82.6533,12105.0
2021-06-08 14:40:00,94.6,94.64,94.59,94.6,20008.0,82.6446,82.6796,82.6359,82.6446,20008.0
2021-06-08 14:45:00,94.6,94.65,94.59,94.62,54082.0,82.6446,82.6883,82.6359,82.6621,54082.0
2021-06-08 14:50:00,94.62,94.69,94.6,94.68,13314.0,82.6621,82.7232,82.6446,82.7145,13314.0
2021-06-08 14:55:00,94.71,94.86,94.7,94.86,13709.0,82.7407,82.8718,82.732,82.8718,13709.0
2021-06-08 15:00:00,94.85,94.86,94.73,94.73,30772.0,82.863,82.8718,82.7582,82.7582,30772.0
2021-06-08 15:05:00,94.73,94.8,94.72,94.78,18341.0,82.7582,82.8193,82.7494,82.8019,18341.0
2021-06-08 15:10:00,94.79,94.81,94.76,94.79,13074.0,82.8106,82.8281,82.7844,82.8106,13074.0
2021-06-08 15:15:00,94.78,94.82,94.76,94.79,19821.0,82.8019,82.8368,82.7844,82.8106,19821.0
2021-06-08 15:20:00,94.79,94.8,94.72,94.75,27290.0,82.8106,82.8193,82.7494,82.7757,27290.0
2021-06-08 15:25:00,94.74,94.77,94.7,94.7,34774.0,82.7669,82.7931,82.732,82.732,34774.0
2021-06-08 15:30:00,94.7,94.76,94.64,94.74,27741.0,82.732,82.7844,82.6796,82.7669,27741.0
2021-06-08 15:35:00,94.73,94.74,94.68,94.71,22551.0,82.7582,82.7669,82.7145,82.7407,22551.0
2021-06-08 15:40:00,94.72,94.72,94.66,94.7,23924.0,82.7494,82.7494,82.697,82.732,23924.0
2021-06-08 15:45:00,94.7,94.71,94.64,94.68,28612.0,82.732,82.7407,82.6796,82.7145,28612.0
2021-06-08 15:50:00,94.71,94.77,94.71,94.73,54619.0,82.7407,82.7931,82.7407,82.7582,54619.0
2021-06-08 15:55:00,94.72,94.74,94.58,94.61,89400.0,82.7494,82.7669,82.6271,82.6533,89400.0
2021-06-09 09:30:00,94.52,95.17,94.52,94.72,74529.0,82.5747,83.1426,82.5747,82.7494,74529.0
2021-06-09 09:35:00,94.72,94.75,94.5,94.56,29662.0,82.7494,82.7757,82.5572,82.6097,29662.0
2021-06-09 09:40:00,94.52,94.67,94.46,94.66,25620.0,82.5747,82.7058,82.5223,82.697,25620.0
2021-06-09 09:45:00,94.66,94.72,94.42,94.46,21193.0,82.697,82.7494,82.4874,82.5223,21193.0
2021-06-09 09:50:00,94.45,94.51,94.37,94.46,15438.0,82.5136,82.566,82.4437,82.5223,15438.0
2021-06-09 09:55:00,94.46,94.53,94.43,94.48,18814.0,82.5223,82.5835,82.4961,82.5398,18814.0
2021-06-09 10:00:00,94.51,94.53,94.41,94.42,31278.0,82.566,82.5835,82.4786,82.4874,31278.0
2021-06-09 10:05:00,94.42,94.59,94.42,94.55,23876.0,82.4874,82.6359,82.4874,82.6009,23876.0
2021-06-09 10:10:00,94.54,94.71,94.54,94.62,30238.0,82.5922,82.7407,82.5922,82.6621,30238.0
2021-06-09 10:15:00,94.62,94.62,94.49,94.62,28067.0,82.6621,82.6621,82.5485,82.6621,28067.0
2021-06-09 10:20:00,94.61,94.65,94.58,94.6,34958.0,82.6533,82.6883,82.6271,82.6446,34958.0
2021-06-09 10:25:00,94.59,94.68,94.56,94.58,18801.0,82.6359,82.7145,82.6097,82.6271,18801.0
2021-06-09 10:30:00,94.59,94.63,94.53,94.58,18907.0,82.6359,82.6708,82.5835,82.6271,18907.0
2021-06-09 10:35:00,94.59,94.62,94.55,94.6,40675.0,82.6359,82.6621,82.6009,82.6446,40675.0
2021-06-09 10:40:00,94.61,94.66,94.58,94.61,28331.0,82.6533,82.697,82.6271,82.6533,28331.0
2021-06-09 10:45:00,94.62,94.63,94.57,94.6,23382.0,82.6621,82.6708,82.6184,82.6446,23382.0
2021-06-09 10:50:00,94.6,94.61,94.51,94.54,17392.0,82.6446,82.6533,82.566,82.5922,17392.0
2021-06-09 10:55:00,94.55,94.62,94.54,94.59,20943.0,82.6009,82.6621,82.5922,82.6359,20943.0
2021-06-09 11:00:00,94.57,94.63,94.52,94.53,15994.0,82.6184,82.6708,82.5747,82.5835,15994.0
2021-06-09 11:05:00,94.54,94.62,94.53,94.61,16571.0,82.5922,82.6621,82.5835,82.6533,16571.0
2021-06-09 11:10:00,94.61,94.63,94.57,94.61,12924.0,82.6533,82.6708,82.6184,82.6533,12924.0
2021-06-09 11:15:00,94.61,94.66,94.58,94.6,23515.0,82.6533,82.697,82.6271,82.6446,23515.0
2021-06-09 11:20:00,94.59,94.64,94.59,94.61,15626.0,82.6359,82.6796,82.6359,82.6533,15626.0
2021-06-09 11:25:00,94.6,94.61,94.53,94.59,23887.0,82.6446,82.6533,82.5835,82.6359,23887.0
2021-06-09 11:30:00,94.59,94.62,94.55,94.57,14153.0,82.6359,82.6621,82.6009,82.6184,14153.0
2021-06-09 11:35:00,94.58,94.64,94.57,94.64,12036.0,82.6271,82.6796,82.6184,82.6796,12036.0
2021-06-09 11:40:00,94.64,94.69,94.63,94.69,13666.0,82.6796,82.7232,82.6708,82.7232,13666.0
2021-06-09 11:45:00,94.69,94.77,94.69,94.75,21015.0,82.7232,82.7931,82.7232,82.7757,21015.0
2021-06-09 11:50:00,94.74,94.81,94.72,94.76,23923.0,82.7669,82.8281,82.7494,82.7844,23923.0
2021-06-09 11:55:00,94.76,94.76,94.63,94.64,23159.0,82.7844,82.7844,82.6708,82.6796,23159.0
2021-06-09 12:00:00,94.63,94.63,94.53,94.62,24162.0,82.6708,82.6708,82.5835,82.6621,24162.0
2021-06-09 12:05:00,94.62,94.62,94.53,94.59,19043.0,82.6621,82.6621,82.5835,82.6359,19043.0
2021-06-09 12:10:00,94.59,94.61,94.55,94.57,13630.0,82.6359,82.6533,82.6009,82.6184,13630.0
2021-06-09 12:15:00,94.58,94.61,94.56,94.59,15014.0,82.6271,82.6533,82.6097,82.6359,15014.0
2021-06-09 12:20:00,94.59,94.61,94.57,94.59,10961.0,82.6359,82.6533,82.6184,82.6359,10961.0
2021-06-09 12:25:00,94.6,94.62,94.58,94.59,17599.0,82.6446,82.6621,82.6271,82.6359,17599.0
2021-06-09 12:30:00,94.59,94.62,94.59,94.59,12789.0,82.6359,82.6621,82.6359,82.6359,12789.0
2021-06-09 12:35:00,94.59,94.61,94.52,94.55,18129.0,82.6359,82.6533,82.5747,82.6009,18129.0
2021-06-09 12:40:00,94.55,94.56,94.4,94.41,21820.0,82.6009,82.6097,82.4699,82.4786,21820.0
2021-06-09 12:45:00,94.42,94.53,94.42,94.51,14152.0,82.4874,82.5835,82.4874,82.566,14152.0
2021-06-09 12:50:00,94.51,94.54,94.46,94.47,12279.0,82.566,82.5922,82.5223,82.531,12279.0
2021-06-09 12:55:00,94.48,94.56,94.45,94.56,14075.0,82.5398,82.6097,82.5136,82.6097,14075.0
2021-06-09 13:00:00,94.56,94.61,94.52,94.56,23496.0,82.6097,82.6533,82.5747,82.6097,23496.0
2021-06-09 13:05:00,94.55,94.56,94.46,94.53,41330.0,82.6009,82.6097,82.5223,82.5835,41330.0
2021-06-09 13:10:00,94.52,94.63,94.5,94.56,26676.0,82.5747,82.6708,82.5572,82.6097,26676.0
2021-06-09 13:15:00,94.56,94.62,94.54,94.61,16101.0,82.6097,82.6621,82.5922,82.6533,16101.0
2021-06-09 13:20:00,94.61,94.64,94.56,94.61,11252.0,82.6533,82.6796,82.6097,82.6533,11252.0
2021-06-09 13:25:00,94.61,94.62,94.58,94.58,15593.0,82.6533,82.6621,82.6271,82.6271,15593.0
2021-06-09 13:30:00,94.59,94.62,94.54,94.6,19299.0,82.6359,82.6621,82.5922,82.6446,19299.0
2021-06-09 13:35:00,94.6,94.6,94.54,94.58,14239.0,82.6446,82.6446,82.5922,82.6271,14239.0
2021-06-09 13:40:00,94.58,94.58,94.44,94.54,15770.0,82.6271,82.6271,82.5048,82.5922,15770.0
2021-06-09 13:45:00,94.54,94.6,94.53,94.59,8963.0,82.5922,82.6446,82.5835,82.6359,8963.0
2021-06-09 13:50:00,94.59,94.62,94.58,94.59,20078.0,82.6359,82.6621,82.6271,82.6359,20078.0
2021-06-09 13:55:00,94.59,94.61,94.53,94.59,22041.0,82.6359,82.6533,82.5835,82.6359,22041.0
2021-06-09 14:00:00,94.6,94.62,94.56,94.59,18301.0,82.6446,82.6621,82.6097,82.6359,18301.0
2021-06-09 14:05:00,94.6,94.62,94.58,94.58,18349.0,82.6446,82.6621,82.6271,82.6271,18349.0
2021-06-09 14:10:00,94.58,94.63,94.55,94.59,19680.0,82.6271,82.6708,82.6009,82.6359,19680.0
2021-06-09 14:15:00,94.59,94.61,94.52,94.56,21567.0,82.6359,82.6533,82.5747,82.6097,21567.0
2021-06-09 14:20:00,94.57,94.69,94.54,94.63,17802.0,82.6184,82.7232,82.5922,82.6708,17802.0
2021-06-09 14:25:00,94.64,94.75,94.64,94.72,19214.0,82.6796,82.7757,82.6796,82.7494,19214.0
2021-06-09 14:30:00,94.72,94.78,94.68,94.71,21193.0,82.7494,82.8019,82.7145,82.7407,21193.0
2021-06-09 14:35:00,94.7,94.7,94.67,94.68,13447.0,82.732,82.732,82.7058,82.7145,13447.0
2021-06-09 14:40:00,94.68,94.69,94.63,94.64,16531.0,82.7145,82.7232,82.6708,82.6796,16531.0
2021-06-09 14:45:00,94.64,94.67,94.62,94.64,11866.0,82.6796,82.7058,82.6621,82.6796,11866.0
2021-06-09 14:50:00,94.65,94.66,94.61,94.63,12601.0,82.6883,82.697,82.6533,82.6708,12601.0
2021-06-09 14:55:00,94.63,94.64,94.57,94.58,16709.0,82.6708,82.6796,82.6184,82.6271,16709.0
2021-06-09 15:00:00,94.59,94.61,94.53,94.53,16734.0,82.6359,82.6533,82.5835,82.5835,16734.0
2021-06-09 15:05:00,94.52,94.58,94.52,94.58,10231.0,82.5747,82.6271,82.5747,82.6271,10231.0
2021-06-09 15:10:00,94.58,94.61,94.54,94.55,24539.0,82.6271,82.6533,82.5922,82.6009,24539.0
2021-06-09 15:15:00,94.54,94.59,94.54,94.56,14138.0,82.5922,82.6359,82.5922,82.6097,14138.0
2021-06-09 15:20:00,94.56,94.6,94.53,94.57,16072.0,82.6097,82.6446,82.5835,82.6184,16072.0
2021-06-09 15:25:00,94.58,94.6,94.54,94.54,21026.0,82.6271,82.6446,82.5922,82.5922,21026.0
2021-06-09 15:30:00,94.53,94.55,94.42,94.51,20884.0,82.5835,82.6009,82.4874,82.566,20884.0
2021-06-09 15:35:00,94.52,94.54,94.48,94.52,29842.0,82.5747,82.5922,82.5398,82.5747,29842.0
2021-06-09 15:40:00,94.52,94.52,94.4,94.44,30789.0,82.5747,82.5747,82.4699,82.5048,30789.0
2021-06-09 15:45:00,94.43,94.45,94.32,94.33,45102.0,82.4961,82.5136,82.4,82.4087,45102.0
2021-06-09 15:50:00,94.32,94.34,94.26,94.29,64043.0,82.4,82.4175,82.3476,82.3738,64043.0
2021-06-09 15:55:00,94.3,94.31,94.2,94.2,126471.0,82.3825,82.3913,82.2952,82.2952,126471.0
2021-06-10 09:30:00,94.66,95.17,94.66,95.04,57950.0,82.697,83.1426,82.697,83.029,57950.0
2021-06-10 09:35:00,95.06,95.18,94.96,94.96,36366.0,83.0465,83.1513,82.9591,82.9591,36366.0
2021-06-10 09:40:00,94.98,95.01,94.58,94.64,41419.0,82.9766,83.0028,82.6271,82.6796,41419.0
2021-06-10 09:45:00,94.72,94.73,94.52,94.52,28225.0,82.7494,82.7582,82.5747,82.5747,28225.0
2021-06-10 09:50:00,94.55,94.59,94.46,94.46,22069.0,82.6009,82.6359,82.5223,82.5223,22069.0
2021-06-10 09:55:00,94.47,94.48,94.35,94.42,23496.0,82.531,82.5398,82.4262,82.4874,23496.0
2021-06-10 10:00:00,94.42,94.5,94.37,94.42,22448.0,82.4874,82.5572,82.4437,82.4874,22448.0
2021-06-10 10:05:00,94.44,94.55,94.36,94.36,20034.0,82.5048,82.6009,82.4349,82.4349,20034.0
2021-06-10 10:10:00,94.34,94.4,94.29,94.3,20331.0,82.4175,82.4699,82.3738,82.3825,20331.0
2021-06-10 10:15:00,94.3,94.36,94.29,94.31,20217.0,82.3825,82.4349,82.3738,82.3913,20217.0
2021-06-10 10:20:00,94.32,94.34,94.18,94.25,20465.0,82.4,82.4175,82.2777,82.3388,20465.0
2021-06-10 10:25:00,94.27,94.3,94.15,94.17,17884.0,82.3563,82.3825,82.2515,82.269,17884.0
2021-06-10 10:30:00,94.18,94.26,94.15,94.24,16343.0,82.2777,82.3476,82.2515,82.3301,16343.0
2021-06-10 10:35:00,94.24,94.29,94.14,94.15,23458.0,82.3301,82.3738,82.2427,82.2515,23458.0
2021-06-10 10:40:00,94.14,94.14,94.08,94.08,18277.0,82.2427,82.2427,82.1903,82.1903,18277.0
2021-06-10 10:45:00,94.07,94.07,93.87,93.93,63861.0,82.1816,82.1816,82.0069,82.0593,63861.0
2021-06-10 10:50:00,93.93,93.94,93.76,93.77,39341.0,82.0593,82.068,81.9108,81.9195,39341.0
2021-06-10 10:55:00,93.75,93.92,93.69,93.88,45771.0,81.902,82.0505,81.8496,82.0156,45771.0
2021-06-10 11:00:00,93.89,93.92,93.83,93.88,21729.0,82.0243,82.0505,81.9719,82.0156,21729.0
2021-06-10 11:05:00,93.89,93.9,93.79,93.79,22129.0,82.0243,82.0331,81.937,81.937,22129.0
2021-06-10 11:10:00,93.79,93.83,93.74,93.79,23634.0,81.937,81.9719,81.8933,81.937,23634.0
2021-06-10 11:15:00,93.78,93.85,93.76,93.78,30748.0,81.9282,81.9894,81.9108,81.9282,30748.0
2021-06-10 11:20:00,93.79,93.89,93.78,93.85,40683.0,81.937,82.0243,81.9282,81.9894,40683.0
2021-06-10 11:25:00,93.85,93.89,93.81,93.84,18523.0,81.9894,82.0243,81.9545,81.9807,18523.0
2021-06-10 11:30:00,93.84,93.88,93.79,93.86,43923.0,81.9807,82.0156,81.937,81.9981,43923.0
2021-06-10 11:35:00,93.86,93.9,93.83,93.9,44754.0,81.9981,82.0331,81.9719,82.0331,44754.0
2021-06-10 11:40:00,93.89,93.9,93.73,93.73,41113.0,82.0243,82.0331,81.8846,81.8846,41113.0
2021-06-10 11:45:00,93.73,93.79,93.73,93.75,19142.0,81.8846,81.937,81.8846,81.902,19142.0
2021-06-10 11:50:00,93.75,93.77,93.68,93.7,30885.0,81.902,81.9195,81.8409,81.8584,30885.0
2021-06-10 11:55:00,93.7,93.79,93.68,93.79,26994.0,81.8584,81.937,81.8409,81.937,26994.0
2021-06-10 12:00:00,93.79,94.05,93.79,94.0,35215.0,81.937,82.1641,81.937,82.1204,35215.0
2021-06-10 12:05:00,93.99,94.01,93.91,93.98,15896.0,82.1117,82.1292,82.0418,82.103,15896.0
2021-06-10 12:10:00,93.99,94.01,93.86,93.9,37238.0,82.1117,82.1292,81.9981,82.0331,37238.0
2021-06-10 12:15:00,93.91,93.95,93.85,93.86,21533.0,82.0418,82.0768,81.9894,81.9981,21533.0
2021-06-10 12:20:00,93.86,93.86,93.72,93.73,32059.0,81.9981,81.9981,81.8758,81.8846,32059.0
2021-06-10 12:25:00,93.73,93.74,93.65,93.65,21228.0,81.8846,81.8933,81.8147,81.8147,21228.0
2021-06-10 12:30:00,93.66,93.73,93.64,93.66,35744.0,81.8234,81.8846,81.8059,81.8234,35744.0
2021-06-10 12:35:00,93.67,93.7,93.63,93.68,41124.0,81.8321,81.8584,81.7972,81.8409,41124.0
2021-06-10 12:40:00,93.68,93.77,93.65,93.73,32331.0,81.8409,81.9195,81.8147,81.8846,32331.0
2021-06-10 12:45:00,93.72,93.81,93.71,93.81,31766.0,81.8758,81.9545,81.8671,81.9545,31766.0
2021-06-10 12:50:00,93.81,93.84,93.78,93.79,20694.0,81.9545,81.9807,81.9282,81.937,20694.0
2021-06-10 12:55:00,93.79,93.9,93.77,93.87,33047.0,81.937,82.0331,81.9195,82.0069,33047.0
2021-06-10 13:00:00,93.88,93.9,93.81,93.88,30388.0,82.0156,82.0331,81.9545,82.0156,30388.0
2021-06-10 13:05:00,93.88,93.98,93.88,93.91,19486.0,82.0156,82.103,82.0156,82.0418,19486.0
2021-06-10 13:10:00,93.92,93.95,93.85,93.89,21979.0,82.0505,82.0768,81.9894,82.0243,21979.0
2021-06-10 13:15:00,93.9,93.92,93.87,93.9,23375.0,82.0331,82.0505,82.0069,82.0331,23375.0
2021-06-10 13:20:00,93.89,93.91,93.81,93.84,24536.0,82.0243,82.0418,81.9545,81.9807,24536.0
2021-06-10 13:25:00,93.84,93.86,93.79,93.8,23669.0,81.9807,81.9981,81.937,81.9457,23669.0
2021-06-10 13:30:00,93.8,93.85,93.8,93.84,20722.0,81.9457,81.9894,81.9457,81.9807,20722.0
2021-06-10 13:35:00,93.84,93.93,93.83,93.93,41826.0,81.9807,82.0593,81.9719,82.0593,41826.0
2021-06-10 13:40:00,93.93,93.96,93.91,93.95,18743.0,82.0593,82.0855,82.0418,82.0768,18743.0
2021-06-10 13:45:00,93.95,93.98,93.94,93.94,25498.0,82.0768,82.103,82.068,82.068,25498.0
2021-06-10 13:50:00,93.94,93.95,93.84,93.86,26521.0,82.068,82.0768,81.9807,81.9981,26521.0
2021-06-10 13:55:00,93.86,93.86,93.82,93.84,15842.0,81.9981,81.9981,81.9632,81.9807,15842.0
2021-06-10 14:00:00,93.84,93.92,93.84,93.89,38341.0,81.9807,82.0505,81.9807,82.0243,38341.0
2021-06-10 14:05:00,93.89,93.93,93.88,93.9,24336.0,82.0243,82.0593,82.0156,82.0331,24336.0
2021-06-10 14:10:00,93.9,94.0,93.89,94.0,24440.0,82.0331,82.1204,82.0243,82.1204,24440.0
2021-06-10 14:15:00,93.99,93.99,93.9,93.94,36789.0,82.1117,82.1117,82.0331,82.068,36789.0
2021-06-10 14:20:00,93.95,93.95,93.89,93.9,33822.0,82.0768,82.0768,82.0243,82.0331,33822.0
2021-06-10 14:25:00,93.9,93.91,93.85,93.85,22796.0,82.0331,82.0418,81.9894,81.9894,22796.0
2021-06-10 14:30:00,93.86,93.99,93.86,93.99,29343.0,81.9981,82.1117,81.9981,82.1117,29343.0
2021-06-10 14:35:00,93.98,94.01,93.96,93.98,21015.0,82.103,82.1292,82.0855,82.103,21015.0
2021-06-10 14:40:00,93.99,94.1,93.98,94.0,36708.0,82.1117,82.2078,82.103,82.1204,36708.0
2021-06-10 14:45:00,93.99,94.01,93.93,93.95,24012.0,82.1117,82.1292,82.0593,82.0768,24012.0
2021-06-10 14:50:00,93.94,94.02,93.92,94.0,31412.0,82.068,82.1379,82.0505,82.1204,31412.0
2021-06-10 14:55:00,94.0,94.04,93.98,94.04,32384.0,82.1204,82.1554,82.103,82.1554,32384.0
2021-06-10 15:00:00,94.03,94.03,93.82,93.85,37611.0,82.1466,82.1466,81.9632,81.9894,37611.0
2021-06-10 15:05:00,93.85,93.95,93.84,93.95,39203.0,81.9894,82.0768,81.9807,82.0768,39203.0
2021-06-10 15:10:00,93.95,93.95,93.86,93.88,34218.0,82.0768,82.0768,81.9981,82.0156,34218.0
2021-06-10 15:15:00,93.88,93.91,93.81,93.81,37361.0,82.0156,82.0418,81.9545,81.9545,37361.0
2021-06-10 15:20:00,93.81,93.85,93.72,93.78,45475.0,81.9545,81.9894,81.8758,81.9282,45475.0
2021-06-10 15:25:00,93.77,93.81,93.75,93.77,41649.0,81.9195,81.9545,81.902,81.9195,41649.0
2021-06-10 15:30:00,93.77,93.78,93.69,93.76,51114.0,81.9195,81.9282,81.8496,81.9108,51114.0
2021-06-10 15:35:00,93.76,93.84,93.73,93.81,45290.0,81.9108,81.9807,81.8846,81.9545,45290.0
2021-06-10 15:40:00,93.81,93.82,93.73,93.74,55302.0,81.9545,81.9632,81.8846,81.8933,55302.0
2021-06-10 15:45:00,93.73,93.75,93.65,93.67,72370.0,81.8846,81.902,81.8147,81.8321,72370.0
2021-06-10 15:50:00,93.68,93.82,93.68,93.73,88284.0,81.8409,81.9632,81.8409,81.8846,88284.0
2021-06-10 15:55:00,93.73,93.78,93.65,93.65,150163.0,81.8846,81.9282,81.8147,81.8147,150163.0
2021-06-11 09:30:00,94.01,94.33,93.77,94.27,61534.0,82.1292,82.4087,81.9195,82.3563,61534.0
2021-06-11 09:35:00,94.3,94.33,94.13,94.26,31779.0,82.3825,82.4087,82.234,82.3476,31779.0
2021-06-11 09:40:00,94.26,94.34,94.1,94.16,41595.0,82.3476,82.4175,82.2078,82.2602,41595.0
2021-06-11 09:45:00,94.18,94.19,94.01,94.02,46299.0,82.2777,82.2864,82.1292,82.1379,46299.0
2021-06-11 09:50:00,94.07,94.31,94.06,94.22,52768.0,82.1816,82.3913,82.1729,82.3126,52768.0
2021-06-11 09:55:00,94.26,94.3,94.11,94.13,24353.0,82.3476,82.3825,82.2165,82.234,24353.0
2021-06-11 10:00:00,94.17,94.31,94.13,94.28,45364.0,82.269,82.3913,82.234,82.3651,45364.0
2021-06-11 10:05:00,94.28,94.31,94.19,94.19,18255.0,82.3651,82.3913,82.2864,82.2864,18255.0
2021-06-11 10:10:00,94.2,94.27,94.16,94.25,35610.0,82.2952,82.3563,82.2602,82.3388,35610.0
2021-06-11 10:15:00,94.25,94.27,94.19,94.25,16523.0,82.3388,82.3563,82.2864,82.3388,16523.0
2021-06-11 10:20:00,94.26,94.26,94.14,94.18,12327.0,82.3476,82.3476,82.2427,82.2777,12327.0
2021-06-11 10:25:00,94.19,94.27,94.14,94.2,19305.0,82.2864,82.3563,82.2427,82.2952,19305.0
2021-06-11 10:30:00,94.2,94.28,94.19,94.25,22241.0,82.2952,82.3651,82.2864,82.3388,22241.0
2021-06-11 10:35:00,94.25,94.34,94.2,94.21,31681.0,82.3388,82.4175,82.2952,82.3039,31681.0
2021-06-11 10:40:00,94.22,94.28,94.16,94.21,10840.0,82.3126,82.3651,82.2602,82.3039,10840.0
2021-06-11 10:45:00,94.21,94.27,94.18,94.22,34149.0,82.3039,82.3563,82.2777,82.3126,34149.0
2021-06-11 10:50:00,94.23,94.3,94.22,94.25,19013.0,82.3214,82.3825,82.3126,82.3388,19013.0
2021-06-11 10:55:00,94.25,94.33,94.21,94.33,38792.0,82.3388,82.4087,82.3039,82.4087,38792.0
2021-06-11 11:00:00,94.33,94.34,94.18,94.22,17173.0,82.4087,82.4175,82.2777,82.3126,17173.0
2021-06-11 11:05:00,94.21,94.27,94.2,94.27,20045.0,82.3039,82.3563,82.2952,82.3563,20045.0
2021-06-11 11:10:00,94.27,94.34,94.25,94.33,28565.0,82.3563,82.4175,82.3388,82.4087,28565.0
2021-06-11 11:15:00,94.33,94.43,94.31,94.36,50789.0,82.4087,82.4961,82.3913,82.4349,50789.0
2021-06-11 11:20:00,94.38,94.7,94.38,94.7,29750.0,82.4524,82.732,82.4524,82.732,29750.0
2021-06-11 11:25:00,94.7,94.71,94.59,94.63,23805.0,82.732,82.7407,82.6359,82.6708,23805.0
2021-06-11 11:30:00,94.65,94.84,94.65,94.84,14411.0,82.6883,82.8543,82.6883,82.8543,14411.0
2021-06-11 11:35:00,94.84,94.94,94.83,94.83,40648.0,82.8543,82.9416,82.8455,82.8455,40648.0
2021-06-11 11:40:00,94.83,94.87,94.83,94.86,125448.0,82.8455,82.8805,82.8455,82.8718,125448.0
2021-06-11 11:45:00,94.87,94.91,94.83,94.83,21413.0,82.8805,82.9154,82.8455,82.8455,21413.0
2021-06-11 11:50:00,94.84,94.87,94.82,94.84,13785.0,82.8543,82.8805,82.8368,82.8543,13785.0
2021-06-11 11:55:00,94.84,94.86,94.81,94.84,14855.0,82.8543,82.8718,82.8281,82.8543,14855.0
2021-06-11 12:00:00,94.84,94.96,94.8,94.95,15359.0,82.8543,82.9591,82.8193,82.9504,15359.0
2021-06-11 12:05:00,94.95,95.03,94.9,94.91,34148.0,82.9504,83.0203,82.9067,82.9154,34148.0
2021-06-11 12:10:00,94.91,94.95,94.88,94.93,8627.0,82.9154,82.9504,82.8892,82.9329,8627.0
2021-06-11 12:15:00,94.92,94.93,94.85,94.85,53286.0,82.9242,82.9329,82.863,82.863,53286.0
2021-06-11 12:20:00,94.85,94.85,94.8,94.84,7909.0,82.863,82.863,82.8193,82.8543,7909.0
2021-06-11 12:25:00,94.85,94.86,94.8,94.84,21118.0,82.863,82.8718,82.8193,82.8543,21118.0
2021-06-11 12:30:00,94.84,94.96,94.83,94.94,18676.0,82.8543,82.9591,82.8455,82.9416,18676.0
2021-06-11 12:35:00,94.94,94.95,94.88,94.89,14214.0,82.9416,82.9504,82.8892,82.898,14214.0
2021-06-11 12:40:00,94.9,94.97,94.85,94.87,209324.0,82.9067,82.9679,82.863,82.8805,209324.0
2021-06-11 12:45:00,94.88,94.94,94.83,94.89,17780.0,82.8892,82.9416,82.8455,82.898,17780.0
2021-06-11 12:50:00,94.9,95.02,94.85,95.01,21441.0,82.9067,83.0115,82.863,83.0028,21441.0
2021-06-11 12:55:00,95.0,95.1,94.99,95.08,9350.0,82.9941,83.0814,82.9853,83.064,9350.0
2021-06-11 13:00:00,95.08,95.12,95.0,95.04,15485.0,83.064,83.0989,82.9941,83.029,15485.0
2021-06-11 13:05:00,95.04,95.05,94.95,94.98,23530.0,83.029,83.0377,82.9504,82.9766,23530.0
2021-06-11 13:10:00,94.98,95.05,94.96,95.05,26771.0,82.9766,83.0377,82.9591,83.0377,26771.0
2021-06-11 13:15:00,95.05,95.09,95.04,95.05,12463.0,83.0377,83.0727,83.029,83.0377,12463.0
2021-06-11 13:20:00,95.05,95.07,94.99,94.99,16644.0,83.0377,83.0552,82.9853,82.9853,16644.0
2021-06-11 13:25:00,94.99,95.08,94.96,94.97,56240.0,82.9853,83.064,82.9591,82.9679,56240.0
2021-06-11 13:30:00,94.96,95.0,94.95,94.98,13145.0,82.9591,82.9941,82.9504,82.9766,13145.0
2021-06-11 13:35:00,94.99,95.05,94.93,95.04,16393.0,82.9853,83.0377,82.9329,83.029,16393.0
2021-06-11 13:40:00,95.06,95.08,94.96,94.98,169423.0,83.0465,83.064,82.9591,82.9766,169423.0
2021-06-11 13:45:00,94.98,95.11,94.96,95.08,26857.0,82.9766,83.0902,82.9591,83.064,26857.0
2021-06-11 13:50:00,95.09,95.09,95.01,95.03,10391.0,83.0727,83.0727,83.0028,83.0203,10391.0
2021-06-11 13:55:00,95.05,95.05,94.96,95.0,31812.0,83.0377,83.0377,82.9591,82.9941,31812.0
2021-06-11 14:00:00,95.01,95.03,94.95,95.01,17164.0,83.0028,83.0203,82.9504,83.0028,17164.0
2021-06-11 14:05:00,95.02,95.14,95.01,95.11,17740.0,83.0115,83.1164,83.0028,83.0902,17740.0
2021-06-11 14:10:00,95.11,95.17,95.09,95.16,16672.0,83.0902,83.1426,83.0727,83.1338,16672.0
2021-06-11 14:15:00,95.18,95.21,95.14,95.14,16017.0,83.1513,83.1775,83.1164,83.1164,16017.0
2021-06-11 14:20:00,95.15,95.2,95.14,95.2,17548.0,83.1251,83.1688,83.1164,83.1688,17548.0
2021-06-11 14:25:00,95.2,95.25,95.19,95.23,25016.0,83.1688,83.2125,83.16,83.195,25016.0
2021-06-11 14:30:00,95.23,95.3,95.22,95.3,16674.0,83.195,83.2561,83.1863,83.2561,16674.0
2021-06-11 14:35:00,95.29,95.29,95.25,95.29,10195.0,83.2474,83.2474,83.2125,83.2474,10195.0
2021-06-11 14:40:00,95.29,95.29,95.22,95.24,18052.0,83.2474,83.2474,83.1863,83.2037,18052.0
2021-06-11 14:45:00,95.25,95.25,95.2,95.21,16610.0,83.2125,83.2125,83.1688,83.1775,16610.0
2021-06-11 14:50:00,95.22,95.22,95.12,95.14,30656.0,83.1863,83.1863,83.0989,83.1164,30656.0
2021-06-11 14:55:00,95.15,95.26,95.15,95.23,24014.0,83.1251,83.2212,83.1251,83.195,24014.0
2021-06-11 15:00:00,95.24,95.24,95.18,95.2,19713.0,83.2037,83.2037,83.1513,83.1688,19713.0
2021-06-11 15:05:00,95.2,95.2,95.11,95.17,22831.0,83.1688,83.1688,83.0902,83.1426,22831.0
2021-06-11 15:10:00,95.17,95.21,95.16,95.16,15709.0,83.1426,83.1775,83.1338,83.1338,15709.0
2021-06-11 15:15:00,95.17,95.27,95.15,95.23,27590.0,83.1426,83.2299,83.1251,83.195,27590.0
2021-06-11 15:20:00,95.24,95.43,95.23,95.35,82905.0,83.2037,83.3697,83.195,83.2998,82905.0
2021-06-11 15:25:00,95.35,95.35,95.25,95.31,33745.0,83.2998,83.2998,83.2125,83.2649,33745.0
2021-06-11 15:30:00,95.31,95.34,95.31,95.31,28935.0,83.2649,83.2911,83.2649,83.2649,28935.0
2021-06-11 15:35:00,95.32,95.4,95.31,95.35,35197.0,83.2736,83.3435,83.2649,83.2998,35197.0
2021-06-11 15:40:00,95.35,95.42,95.29,95.4,43118.0,83.2998,83.361,83.2474,83.3435,43118.0
2021-06-11 15:45:00,95.39,95.39,95.28,95.29,53000.0,83.3348,83.3348,83.2387,83.2474,53000.0
2021-06-11 15:50:00,95.3,95.4,95.26,95.39,86322.0,83.2561,83.3435,83.2212,83.3348,86322.0
2021-06-11 15:55:00,95.39,95.42,95.29,95.42,175765.0,83.3348,83.361,83.2474,83.361,175765.0
2021-06-14 09:30:00,95.61,95.82,95.5,95.79,70640.0,83.527,83.7104,83.4309,83.6842,70640.0
2021-06-14 09:35:00,95.8,96.08,95.77,95.89,41031.0,83.693,83.9376,83.6667,83.7716,41031.0
2021-06-14 09:40:00,95.89,96.03,95.66,95.99,58926.0,83.7716,83.8939,83.5707,83.8589,58926.0
2021-06-14 09:45:00,95.99,96.17,95.96,96.03,59555.0,83.8589,84.0162,83.8327,83.8939,59555.0
2021-06-14 09:50:00,96.05,96.08,95.58,95.73,42411.0,83.9114,83.9376,83.5008,83.6318,42411.0
2021-06-14 09:55:00,95.74,95.76,95.53,95.72,47398.0,83.6405,83.658,83.4571,83.6231,47398.0
2021-06-14 10:00:00,95.7,95.73,95.48,95.64,29570.0,83.6056,83.6318,83.4134,83.5532,29570.0
2021-06-14 10:05:00,95.66,95.76,95.6,95.75,29365.0,83.5707,83.658,83.5182,83.6493,29365.0
2021-06-14 10:10:00,95.72,95.93,95.63,95.89,30044.0,83.6231,83.8065,83.5444,83.7716,30044.0
2021-06-14 10:15:00,95.86,95.88,95.62,95.68,29382.0,83.7454,83.7628,83.5357,83.5881,29382.0
2021-06-14 10:20:00,95.68,95.99,95.67,95.98,22752.0,83.5881,83.8589,83.5794,83.8502,22752.0
2021-06-14 10:25:00,95.98,96.12,95.96,96.08,25302.0,83.8502,83.9725,83.8327,83.9376,25302.0
2021-06-14 10:30:00,96.07,96.12,95.96,95.96,17775.0,83.9288,83.9725,83.8327,83.8327,17775.0
2021-06-14 10:35:00,95.95,96.04,95.91,96.03,117310.0,83.824,83.9026,83.7891,83.8939,117310.0
2021-06-14 10:40:00,96.03,96.12,95.94,95.98,39531.0,83.8939,83.9725,83.8153,83.8502,39531.0
2021-06-14 10:45:00,96.01,96.04,95.95,96.03,15500.0,83.8764,83.9026,83.824,83.8939,15500.0
2021-06-14 10:50:00,96.02,96.17,96.0,96.15,39582.0,83.8852,84.0162,83.8677,83.9987,39582.0
2021-06-14 10:55:00,96.15,96.22,96.13,96.15,30486.0,83.9987,84.0599,83.9813,83.9987,30486.0
2021-06-14 11:00:00,96.14,96.31,96.12,96.21,18865.0,83.99,84.1385,83.9725,84.0511,18865.0
2021-06-14 11:05:00,96.22,96.26,96.17,96.21,24281.0,84.0599,84.0948,84.0162,84.0511,24281.0
2021-06-14 11:10:00,96.2,96.27,96.17,96.27,16750.0,84.0424,84.1036,84.0162,84.1036,16750.0
2021-06-14 11:15:00,96.26,96.26,96.11,96.16,30234.0,84.0948,84.0948,83.9638,84.0075,30234.0
2021-06-14 11:20:00,96.15,96.18,96.01,96.05,33774.0,83.9987,84.0249,83.8764,83.9114,33774.0
2021-06-14 11:25:00,96.06,96.08,96.0,96.08,22138.0,83.9201,83.9376,83.8677,83.9376,22138.0
2021-06-14 11:30:00,96.07,96.13,96.02,96.11,21723.0,83.9288,83.9813,83.8852,83.9638,21723.0
2021-06-14 11:35:00,96.12,96.14,96.04,96.06,20762.0,83.9725,83.99,83.9026,83.9201,20762.0
2021-06-14 11:40:00,96.07,96.11,96.04,96.05,21533.0,83.9288,83.9638,83.9026,83.9114,21533.0
2021-06-14 11:45:00,96.06,96.12,96.05,96.12,17559.0,83.9201,83.9725,83.9114,83.9725,17559.0
2021-06-14 11:50:00,96.12,96.24,96.09,96.2,22998.0,83.9725,84.0774,83.9463,84.0424,22998.0
2021-06-14 11:55:00,96.2,96.25,96.16,96.25,19184.0,84.0424,84.0861,84.0075,84.0861,19184.0
2021-06-14 12:00:00,96.24,96.33,96.24,96.31,17215.0,84.0774,84.156,84.0774,84.1385,17215.0
2021-06-14 12:05:00,96.31,96.41,96.31,96.37,29943.0,84.1385,84.2259,84.1385,84.1909,29943.0
2021-06-14 12:10:00,96.37,96.46,96.35,96.45,18641.0,84.1909,84.2695,84.1734,84.2608,18641.0
2021-06-14 12:15:00,96.45,96.49,96.33,96.33,26417.0,84.2608,84.2958,84.156,84.156,26417.0
2021-06-14 12:20:00,96.33,96.4,96.27,96.39,16596.0,84.156,84.2171,84.1036,84.2084,16596.0
2021-06-14 12:25:00,96.38,96.4,96.29,96.37,18608.0,84.1997,84.2171,84.121,84.1909,18608.0
2021-06-14 12:30:00,96.36,96.36,96.23,96.26,14758.0,84.1822,84.1822,84.0686,84.0948,14758.0
2021-06-14 12:35:00,96.26,96.31,96.26,96.29,13529.0,84.0948,84.1385,84.0948,84.121,13529.0
2021-06-14 12:40:00,96.29,96.3,96.13,96.15,20963.0,84.121,84.1298,83.9813,83.9987,20963.0
2021-06-14 12:45:00,96.15,96.17,96.13,96.16,21028.0,83.9987,84.0162,83.9813,84.0075,21028.0
2021-06-14 12:50:00,96.15,96.24,96.15,96.24,18857.0,83.9987,84.0774,83.9987,84.0774,18857.0
2021-06-14 12:55:00,96.23,96.23,96.16,96.18,12071.0,84.0686,84.0686,84.0075,84.0249,12071.0
2021-06-14 13:00:00,96.2,96.23,96.14,96.19,23023.0,84.0424,84.0686,83.99,84.0337,23023.0
2021-06-14 13:05:00,96.19,96.3,96.17,96.25,19987.0,84.0337,84.1298,84.0162,84.0861,19987.0
2021-06-14 13:10:00,96.25,96.3,96.24,96.27,21011.0,84.0861,84.1298,84.0774,84.1036,21011.0
2021-06-14 13:15:00,96.26,96.3,96.24,96.29,21279.0,84.0948,84.1298,84.0774,84.121,21279.0
2021-06-14 13:20:00,96.29,96.35,96.28,96.34,20117.0,84.121,84.1734,84.1123,84.1647,20117.0
2021-06-14 13:25:00,96.35,96.4,96.3,96.37,29934.0,84.1734,84.2171,84.1298,84.1909,29934.0
2021-06-14 13:30:00,96.37,96.41,96.35,96.35,26201.0,84.1909,84.2259,84.1734,84.1734,26201.0
2021-06-14 13:35:00,96.36,96.37,96.25,96.26,36905.0,84.1822,84.1909,84.0861,84.0948,36905.0
2021-06-14 13:40:00,96.26,96.31,96.25,96.27,18235.0,84.0948,84.1385,84.0861,84.1036,18235.0
2021-06-14 13:45:00,96.27,96.29,96.24,96.27,27320.0,84.1036,84.121,84.0774,84.1036,27320.0
2021-06-14 13:50:00,96.27,96.29,96.24,96.26,31605.0,84.1036,84.121,84.0774,84.0948,31605.0
2021-06-14 13:55:00,96.27,96.29,96.24,96.28,22665.0,84.1036,84.121,84.0774,84.1123,22665.0
2021-06-14 14:00:00,96.29,96.31,96.24,96.26,29298.0,84.121,84.1385,84.0774,84.0948,29298.0
2021-06-14 14:05:00,96.25,96.31,96.24,96.25,37830.0,84.0861,84.1385,84.0774,84.0861,37830.0
2021-06-14 14:10:00,96.25,96.25,96.12,96.22,50162.0,84.0861,84.0861,83.9725,84.0599,50162.0
2021-06-14 14:15:00,96.23,96.32,96.21,96.3,25968.0,84.0686,84.1472,84.0511,84.1298,25968.0
2021-06-14 14:20:00,96.29,96.3,96.26,96.27,21528.0,84.121,84.1298,84.0948,84.1036,21528.0
2021-06-14 14:25:00,96.28,96.28,96.13,96.13,27067.0,84.1123,84.1123,83.9813,83.9813,27067.0
2021-06-14 14:30:00,96.14,96.14,95.96,95.97,39267.0,83.99,83.99,83.8327,83.8415,39267.0
2021-06-14 14:35:00,95.97,95.97,95.81,95.83,29013.0,83.8415,83.8415,83.7017,83.7192,29013.0
2021-06-14 14:40:00,95.83,95.87,95.75,95.76,33779.0,83.7192,83.7541,83.6493,83.658,33779.0
2021-06-14 14:45:00,95.76,95.78,95.66,95.68,19551.0,83.658,83.6755,83.5707,83.5881,19551.0
2021-06-14 14:50:00,95.67,95.68,95.54,95.58,24319.0,83.5794,83.5881,83.4658,83.5008,24319.0
2021-06-14 14:55:00,95.58,95.59,95.48,95.52,37463.0,83.5008,83.5095,83.4134,83.4483,37463.0
2021-06-14 15:00:00,95.53,95.58,95.49,95.53,23265.0,83.4571,83.5008,83.4221,83.4571,23265.0
2021-06-14 15:05:00,95.53,95.54,95.46,95.47,22544.0,83.4571,83.4658,83.3959,83.4047,22544.0
2021-06-14 15:10:00,95.47,95.59,95.46,95.51,24916.0,83.4047,83.5095,83.3959,83.4396,24916.0
2021-06-14 15:15:00,95.51,95.56,95.5,95.51,43449.0,83.4396,83.4833,83.4309,83.4396,43449.0
2021-06-14 15:20:00,95.51,95.61,95.5,95.56,23129.0,83.4396,83.527,83.4309,83.4833,23129.0
2021-06-14 15:25:00,95.56,95.59,95.49,95.58,29152.0,83.4833,83.5095,83.4221,83.5008,29152.0
2021-06-14 15:30:00,95.59,95.62,95.52,95.53,38976.0,83.5095,83.5357,83.4483,83.4571,38976.0
2021-06-14 15:35:00,95.53,95.59,95.46,95.58,28184.0,83.4571,83.5095,83.3959,83.5008,28184.0
2021-06-14 15:40:00,95.59,95.65,95.49,95.51,42502.0,83.5095,83.5619,83.4221,83.4396,42502.0
2021-06-14 15:45:00,95.51,95.6,95.5,95.59,45364.0,83.4396,83.5182,83.4309,83.5095,45364.0
2021-06-14 15:50:00,95.6,95.67,95.56,95.67,71743.0,83.5182,83.5794,83.4833,83.5794,71743.0
2021-06-14 15:55:00,95.67,95.69,95.6,95.61,137077.0,83.5794,83.5969,83.5182,83.527,137077.0
2021-06-15 09:30:00,96.04,96.21,95.88,96.0,80438.0,83.9026,84.0511,83.7628,83.8677,80438.0
2021-06-15 09:35:00,96.01,96.01,95.81,95.99,29417.0,83.8764,83.8764,83.7017,83.8589,29417.0
2021-06-15 09:40:00,95.95,96.14,95.87,95.99,43186.0,83.824,83.99,83.7541,83.8589,43186.0
2021-06-15 09:45:00,95.98,96.0,95.56,95.75,37869.0,83.8502,83.8677,83.4833,83.6493,37869.0
2021-06-15 09:50:00,95.75,95.99,95.74,95.99,24951.0,83.6493,83.8589,83.6405,83.8589,24951.0
2021-06-15 09:55:00,96.02,96.24,95.98,96.13,43822.0,83.8852,84.0774,83.8502,83.9813,43822.0
2021-06-15 10:00:00,96.13,96.21,95.96,96.09,50591.0,83.9813,84.0511,83.8327,83.9463,50591.0
2021-06-15 10:05:00,96.08,96.12,96.0,96.1,32469.0,83.9376,83.9725,83.8677,83.955,32469.0
2021-06-15 10:10:00,96.1,96.39,96.06,96.35,40424.0,83.955,84.2084,83.9201,84.1734,40424.0
2021-06-15 10:15:00,96.35,96.55,96.32,96.44,37605.0,84.1734,84.3482,84.1472,84.2521,37605.0
2021-06-15 10:20:00,96.44,96.47,96.39,96.45,19174.0,84.2521,84.2783,84.2084,84.2608,19174.0
2021-06-15 10:25:00,96.43,96.44,96.25,96.3,26463.0,84.2433,84.2521,84.0861,84.1298,26463.0
2021-06-15 10:30:00,96.3,96.41,96.28,96.33,38132.0,84.1298,84.2259,84.1123,84.156,38132.0
2021-06-15 10:35:00,96.33,96.41,96.31,96.39,35978.0,84.156,84.2259,84.1385,84.2084,35978.0
2021-06-15 10:40:00,96.38,96.38,96.24,96.3,21960.0,84.1997,84.1997,84.0774,84.1298,21960.0
2021-06-15 10:45:00,96.27,96.42,96.24,96.37,22577.0,84.1036,84.2346,84.0774,84.1909,22577.0
2021-06-15 10:50:00,96.36,96.41,96.35,96.39,27127.0,84.1822,84.2259,84.1734,84.2084,27127.0
2021-06-15 10:55:00,96.4,96.41,96.32,96.38,42346.0,84.2171,84.2259,84.1472,84.1997,42346.0
2021-06-15 11:00:00,96.38,96.6,96.36,96.58,38371.0,84.1997,84.3919,84.1822,84.3744,38371.0
2021-06-15 11:05:00,96.57,96.82,96.56,96.8,28525.0,84.3656,84.5841,84.3569,84.5666,28525.0
2021-06-15 11:10:00,96.81,96.88,96.5,96.55,73557.0,84.5753,84.6365,84.3045,84.3482,73557.0
2021-06-15 11:15:00,96.55,96.6,96.41,96.48,31046.0,84.3482,84.3919,84.2259,84.287,31046.0
2021-06-15 11:20:00,96.48,96.51,96.42,96.47,29876.0,84.287,84.3132,84.2346,84.2783,29876.0
2021-06-15 11:25:00,96.46,96.51,96.4,96.45,27198.0,84.2695,84.3132,84.2171,84.2608,27198.0
2021-06-15 11:30:00,96.43,96.43,96.26,96.27,28073.0,84.2433,84.2433,84.0948,84.1036,28073.0
2021-06-15 11:35:00,96.26,96.26,95.9,95.9,58235.0,84.0948,84.0948,83.7803,83.7803,58235.0
2021-06-15 11:40:00,95.91,96.01,95.85,96.01,35638.0,83.7891,83.8764,83.7366,83.8764,35638.0
2021-06-15 11:45:00,96.01,96.12,95.99,96.11,21915.0,83.8764,83.9725,83.8589,83.9638,21915.0
2021-06-15 11:50:00,96.12,96.21,96.08,96.19,23380.0,83.9725,84.0511,83.9376,84.0337,23380.0
2021-06-15 11:55:00,96.21,96.37,96.2,96.37,25138.0,84.0511,84.1909,84.0424,84.1909,25138.0
2021-06-15 12:00:00,96.38,96.6,96.38,96.5,26501.0,84.1997,84.3919,84.1997,84.3045,26501.0
2021-06-15 12:05:00,96.5,96.64,96.49,96.6,32614.0,84.3045,84.4268,84.2958,84.3919,32614.0
2021-06-15 12:10:00,96.61,96.75,96.6,96.73,17351.0,84.4006,84.5229,84.3919,84.5054,17351.0
2021-06-15 12:15:00,96.73,96.87,96.72,96.86,25872.0,84.5054,84.6277,84.4967,84.619,25872.0
2021-06-15 12:20:00,96.85,96.91,96.74,96.87,28248.0,84.6103,84.6627,84.5142,84.6277,28248.0
2021-06-15 12:25:00,96.86,96.88,96.76,96.85,14080.0,84.619,84.6365,84.5316,84.6103,14080.0
2021-06-15 12:30:00,96.86,96.89,96.78,96.8,28593.0,84.619,84.6452,84.5491,84.5666,28593.0
2021-06-15 12:35:00,96.79,96.86,96.79,96.82,21280.0,84.5578,84.619,84.5578,84.5841,21280.0
2021-06-15 12:40:00,96.81,96.86,96.74,96.86,16053.0,84.5753,84.619,84.5142,84.619,16053.0
2021-06-15 12:45:00,96.88,96.9,96.82,96.82,18709.0,84.6365,84.6539,84.5841,84.5841,18709.0
2021-06-15 12:50:00,96.84,96.95,96.83,96.9,20042.0,84.6015,84.6976,84.5928,84.6539,20042.0
2021-06-15 12:55:00,96.91,96.92,96.82,96.9,24134.0,84.6627,84.6714,84.5841,84.6539,24134.0
2021-06-15 13:00:00,96.9,96.99,96.89,96.97,17771.0,84.6539,84.7326,84.6452,84.7151,17771.0
2021-06-15 13:05:00,96.99,97.06,96.97,97.0,31906.0,84.7326,84.7937,84.7151,84.7413,31906.0
2021-06-15 13:10:00,97.01,97.08,96.96,97.06,22251.0,84.75,84.8112,84.7064,84.7937,22251.0
2021-06-15 13:15:00,97.06,97.16,97.02,97.16,13594.0,84.7937,84.8811,84.7588,84.8811,13594.0
2021-06-15 13:20:00,97.16,97.2,96.95,97.0,33743.0,84.8811,84.916,84.6976,84.7413,33743.0
2021-06-15 13:25:00,96.99,97.07,96.99,97.04,33285.0,84.7326,84.8025,84.7326,84.7762,33285.0
2021-06-15 13:30:00,97.04,97.25,97.04,97.25,18887.0,84.7762,84.9597,84.7762,84.9597,18887.0
2021-06-15 13:35:00,97.24,97.25,97.19,97.22,15664.0,84.951,84.9597,84.9073,84.9335,15664.0
2021-06-15 13:40:00,97.21,97.34,97.19,97.27,25943.0,84.9248,85.0383,84.9073,84.9772,25943.0
2021-06-15 13:45:00,97.25,97.32,97.24,97.32,26913.0,84.9597,85.0209,84.951,85.0209,26913.0
2021-06-15 13:50:00,97.31,97.37,97.26,97.37,18136.0,85.0121,85.0645,84.9684,85.0645,18136.0
2021-06-15 13:55:00,97.37,97.45,97.36,97.42,27049.0,85.0645,85.1344,85.0558,85.1082,27049.0
2021-06-15 14:00:00,97.44,97.62,97.44,97.57,48931.0,85.1257,85.2829,85.1257,85.2393,48931.0
2021-06-15 14:05:00,97.51,97.63,97.5,97.52,19085.0,85.1869,85.2917,85.1781,85.1956,19085.0
2021-06-15 14:10:00,97.52,97.63,97.46,97.46,29160.0,85.1956,85.2917,85.1432,85.1432,29160.0
2021-06-15 14:15:00,97.47,97.5,97.29,97.3,38944.0,85.1519,85.1781,84.9947,85.0034,38944.0
2021-06-15 14:20:00,97.29,97.41,97.26,97.39,36662.0,84.9947,85.0995,84.9684,85.082,36662.0
2021-06-15 14:25:00,97.4,97.54,97.4,97.41,28925.0,85.0908,85.2131,85.0908,85.0995,28925.0
2021-06-15 14:30:00,97.41,97.52,97.38,97.46,31747.0,85.0995,85.1956,85.0733,85.1432,31747.0
2021-06-15 14:35:00,97.46,97.5,97.39,97.48,22691.0,85.1432,85.1781,85.082,85.1606,22691.0
2021-06-15 14:40:00,97.46,97.64,97.46,97.61,41256.0,85.1432,85.3004,85.1432,85.2742,41256.0
2021-06-15 14:45:00,97.62,97.68,97.56,97.59,37234.0,85.2829,85.3354,85.2305,85.2567,37234.0
2021-06-15 14:50:00,97.59,97.6,97.52,97.54,45964.0,85.2567,85.2655,85.1956,85.2131,45964.0
2021-06-15 14:55:00,97.54,97.57,97.39,97.41,36806.0,85.2131,85.2393,85.082,85.0995,36806.0
2021-06-15 15:00:00,97.41,97.42,97.14,97.14,44002.0,85.0995,85.1082,84.8636,84.8636,44002.0
2021-06-15 15:05:00,97.14,97.32,97.06,97.31,51703.0,84.8636,85.0209,84.7937,85.0121,51703.0
2021-06-15 15:10:00,97.31,97.48,97.27,97.45,48226.0,85.0121,85.1606,84.9772,85.1344,48226.0
2021-06-15 15:15:00,97.47,97.53,97.45,97.48,25488.0,85.1519,85.2043,85.1344,85.1606,25488.0
2021-06-15 15:20:00,97.49,97.55,97.42,97.45,34016.0,85.1694,85.2218,85.1082,85.1344,34016.0
2021-06-15 15:25:00,97.45,97.45,97.36,97.41,37851.0,85.1344,85.1344,85.0558,85.0995,37851.0
2021-06-15 15:30:00,97.41,97.43,97.3,97.42,39374.0,85.0995,85.117,85.0034,85.1082,39374.0
2021-06-15 15:35:00,97.42,97.49,97.21,97.34,52194.0,85.1082,85.1694,84.9248,85.0383,52194.0
2021-06-15 15:40:00,97.35,97.4,97.25,97.26,54644.0,85.0471,85.0908,84.9597,84.9684,54644.0
2021-06-15 15:45:00,97.26,97.42,97.26,97.42,41491.0,84.9684,85.1082,84.9684,85.1082,41491.0
2021-06-15 15:50:00,97.4,97.4,97.23,97.28,88575.0,85.0908,85.0908,84.9422,84.9859,88575.0
2021-06-15 15:55:00,97.29,97.33,97.19,97.32,144516.0,84.9947,85.0296,84.9073,85.0209,144516.0
2021-06-16 09:30:00,97.44,98.04,97.4,97.93,147599.0,85.1257,85.6499,85.0908,85.5538,147599.0
2021-06-16 09:35:00,97.93,98.35,97.84,98.13,60330.0,85.5538,85.9207,85.4751,85.7285,60330.0
2021-06-16 09:40:00,98.13,98.2,98.01,98.06,47231.0,85.7285,85.7896,85.6237,85.6673,47231.0
2021-06-16 09:45:00,98.09,98.19,98.0,98.06,47810.0,85.6936,85.7809,85.6149,85.6673,47810.0
2021-06-16 09:50:00,98.07,98.42,98.06,98.35,53488.0,85.6761,85.9818,85.6673,85.9207,53488.0
2021-06-16 09:55:00,98.38,98.39,98.16,98.18,42452.0,85.9469,85.9556,85.7547,85.7722,42452.0
2021-06-16 10:00:00,98.17,98.18,97.79,97.87,53400.0,85.7634,85.7722,85.4315,85.5014,53400.0
2021-06-16 10:05:00,97.87,98.21,97.86,98.05,31998.0,85.5014,85.7984,85.4926,85.6586,31998.0
2021-06-16 10:10:00,98.05,98.33,98.05,98.22,30085.0,85.6586,85.9032,85.6586,85.8071,30085.0
2021-06-16 10:15:00,98.21,98.22,98.13,98.16,28722.0,85.7984,85.8071,85.7285,85.7547,28722.0
2021-06-16 10:20:00,98.2,98.31,98.19,98.28,29795.0,85.7896,85.8857,85.7809,85.8595,29795.0
2021-06-16 10:25:00,98.29,98.32,98.22,98.25,47723.0,85.8683,85.8945,85.8071,85.8333,47723.0
2021-06-16 10:30:00,98.25,98.27,98.12,98.12,33682.0,85.8333,85.8508,85.7198,85.7198,33682.0
2021-06-16 10:35:00,98.12,98.18,98.05,98.18,28907.0,85.7198,85.7722,85.6586,85.7722,28907.0
2021-06-16 10:40:00,98.18,98.26,98.18,98.25,27311.0,85.7722,85.8421,85.7722,85.8333,27311.0
2021-06-16 10:45:00,98.25,98.26,98.21,98.22,29585.0,85.8333,85.8421,85.7984,85.8071,29585.0
2021-06-16 10:50:00,98.22,98.27,98.13,98.23,23652.0,85.8071,85.8508,85.7285,85.8159,23652.0
2021-06-16 10:55:00,98.22,98.28,98.2,98.26,21521.0,85.8071,85.8595,85.7896,85.8421,21521.0
2021-06-16 11:00:00,98.25,98.4,98.25,98.39,36828.0,85.8333,85.9644,85.8333,85.9556,36828.0
2021-06-16 11:05:00,98.38,98.5,98.25,98.42,72100.0,85.9469,86.0517,85.8333,85.9818,72100.0
2021-06-16 11:10:00,98.39,98.46,98.31,98.46,47002.0,85.9556,86.0168,85.8857,86.0168,47002.0
2021-06-16 11:15:00,98.47,98.48,98.39,98.42,36732.0,86.0255,86.0343,85.9556,85.9818,36732.0
2021-06-16 11:20:00,98.42,98.43,98.36,98.42,30356.0,85.9818,85.9906,85.9294,85.9818,30356.0
2021-06-16 11:25:00,98.42,98.6,98.41,98.6,26652.0,85.9818,86.1391,85.9731,86.1391,26652.0
2021-06-16 11:30:00,98.59,98.78,98.59,98.68,55697.0,86.1304,86.2964,86.1304,86.209,55697.0
2021-06-16 11:35:00,98.69,98.91,98.69,98.91,43960.0,86.2177,86.4099,86.2177,86.4099,43960.0
2021-06-16 11:40:00,98.91,99.06,98.86,99.02,68127.0,86.4099,86.541,86.3662,86.506,68127.0
2021-06-16 11:45:00,99.02,99.03,98.84,98.99,49343.0,86.506,86.5148,86.3488,86.4798,49343.0
2021-06-16 11:50:00,99.0,99.07,98.96,99.04,42177.0,86.4885,86.5497,86.4536,86.5235,42177.0
2021-06-16 11:55:00,99.05,99.22,99.05,99.18,51818.0,86.5322,86.6807,86.5322,86.6458,51818.0
2021-06-16 12:00:00,99.19,99.36,99.17,99.34,57062.0,86.6545,86.8031,86.6371,86.7856,57062.0
2021-06-16 12:05:00,99.34,99.39,99.2,99.21,21518.0,86.7856,86.8293,86.6633,86.672,21518.0
2021-06-16 12:10:00,99.22,99.27,99.11,99.13,35517.0,86.6807,86.7244,86.5846,86.6021,35517.0
2021-06-16 12:15:00,99.14,99.18,99.12,99.15,20578.0,86.6109,86.6458,86.5934,86.6196,20578.0
2021-06-16 12:20:00,99.14,99.21,99.12,99.18,38097.0,86.6109,86.672,86.5934,86.6458,38097.0
2021-06-16 12:25:00,99.17,99.18,99.05,99.12,23465.0,86.6371,86.6458,86.5322,86.5934,23465.0
2021-06-16 12:30:00,99.13,99.18,99.12,99.16,28674.0,86.6021,86.6458,86.5934,86.6283,28674.0
2021-06-16 12:35:00,99.15,99.16,98.96,98.96,30149.0,86.6196,86.6283,86.4536,86.4536,30149.0
2021-06-16 12:40:00,98.96,99.06,98.94,99.02,40297.0,86.4536,86.541,86.4361,86.506,40297.0
2021-06-16 12:45:00,99.01,99.01,98.65,98.71,34664.0,86.4973,86.4973,86.1828,86.2352,34664.0
2021-06-16 12:50:00,98.71,98.73,98.35,98.36,54450.0,86.2352,86.2527,85.9207,85.9294,54450.0
2021-06-16 12:55:00,98.35,98.52,98.33,98.42,58846.0,85.9207,86.0692,85.9032,85.9818,58846.0
2021-06-16 13:00:00,98.43,98.59,98.42,98.56,20755.0,85.9906,86.1304,85.9818,86.1042,20755.0
2021-06-16 13:05:00,98.57,98.7,98.56,98.67,27164.0,86.1129,86.2265,86.1042,86.2003,27164.0
2021-06-16 13:10:00,98.68,98.84,98.67,98.81,26528.0,86.209,86.3488,86.2003,86.3226,26528.0
2021-06-16 13:15:00,98.8,98.83,98.73,98.8,14520.0,86.3138,86.34,86.2527,86.3138,14520.0
2021-06-16 13:20:00,98.8,98.82,98.64,98.65,28001.0,86.3138,86.3313,86.174,86.1828,28001.0
2021-06-16 13:25:00,98.65,98.66,98.48,98.58,35348.0,86.1828,86.1915,86.0343,86.1216,35348.0
2021-06-16 13:30:00,98.59,98.67,98.58,98.66,21248.0,86.1304,86.2003,86.1216,86.1915,21248.0
2021-06-16 13:35:00,98.66,98.7,98.63,98.65,17414.0,86.1915,86.2265,86.1653,86.1828,17414.0
2021-06-16 13:40:00,98.66,98.71,98.63,98.69,33523.0,86.1915,86.2352,86.1653,86.2177,33523.0
2021-06-16 13:45:00,98.69,98.76,98.63,98.64,32165.0,86.2177,86.2789,86.1653,86.174,32165.0
2021-06-16 13:50:00,98.63,98.75,98.56,98.74,27134.0,86.1653,86.2701,86.1042,86.2614,27134.0
2021-06-16 13:55:00,98.73,98.76,98.65,98.7,16300.0,86.2527,86.2789,86.1828,86.2265,16300.0
2021-06-16 14:00:00,98.7,98.86,98.0,98.62,79329.0,86.2265,86.3662,85.6149,86.1566,79329.0
2021-06-16 14:05:00,98.62,99.37,98.62,98.98,75657.0,86.1566,86.8118,86.1566,86.4711,75657.0
2021-06-16 14:10:00,98.95,99.22,98.92,98.93,40847.0,86.4449,86.6807,86.4187,86.4274,40847.0
2021-06-16 14:15:00,98.91,98.91,98.68,98.68,31068.0,86.4099,86.4099,86.209,86.209,31068.0
2021-06-16 14:20:00,98.68,98.78,98.58,98.71,70068.0,86.209,86.2964,86.1216,86.2352,70068.0
2021-06-16 14:25:00,98.69,98.96,98.66,98.92,45262.0,86.2177,86.4536,86.1915,86.4187,45262.0
2021-06-16 14:30:00,98.9,98.91,98.63,98.66,48036.0,86.4012,86.4099,86.1653,86.1915,48036.0
2021-06-16 14:35:00,98.69,98.79,98.46,98.71,29228.0,86.2177,86.3051,86.0168,86.2352,29228.0
2021-06-16 14:40:00,98.7,98.7,98.32,98.33,49065.0,86.2265,86.2265,85.8945,85.9032,49065.0
2021-06-16 14:45:00,98.33,98.36,98.03,98.11,53182.0,85.9032,85.9294,85.6411,85.711,53182.0
2021-06-16 14:50:00,98.09,98.28,98.02,98.16,36275.0,85.6936,85.8595,85.6324,85.7547,36275.0
2021-06-16 14:55:00,98.18,98.24,97.92,98.16,57733.0,85.7722,85.8246,85.545,85.7547,57733.0
2021-06-16 15:00:00,98.14,98.16,97.88,97.91,40090.0,85.7372,85.7547,85.5101,85.5363,40090.0
2021-06-16 15:05:00,97.9,98.15,97.85,98.15,33288.0,85.5276,85.746,85.4839,85.746,33288.0
2021-06-16 15:10:00,98.16,98.27,98.16,98.24,49420.0,85.7547,85.8508,85.7547,85.8246,49420.0
2021-06-16 15:15:00,98.25,98.48,98.22,98.46,61436.0,85.8333,86.0343,85.8071,86.0168,61436.0
2021-06-16 15:20:00,98.47,98.48,98.42,98.44,44540.0,86.0255,86.0343,85.9818,85.9993,44540.0
2021-06-16 15:25:00,98.43,98.44,98.25,98.28,77087.0,85.9906,85.9993,85.8333,85.8595,77087.0
2021-06-16 15:30:00,98.28,98.48,98.27,98.46,47459.0,85.8595,86.0343,85.8508,86.0168,47459.0
2021-06-16 15:35:00,98.46,98.59,98.42,98.51,62722.0,86.0168,86.1304,85.9818,86.0605,62722.0
2021-06-16 15:40:00,98.52,98.61,98.4,98.46,57255.0,86.0692,86.1478,85.9644,86.0168,57255.0
2021-06-16 15:45:00,98.46,98.55,98.44,98.5,60597.0,86.0168,86.0954,85.9993,86.0517,60597.0
2021-06-16 15:50:00,98.49,98.52,98.39,98.39,92614.0,86.043,86.0692,85.9556,85.9556,92614.0
2021-06-16 15:55:00,98.41,98.57,98.38,98.47,131974.0,85.9731,86.1129,85.9469,86.0255,131974.0
2021-06-17 09:30:00,98.46,98.96,98.46,98.93,108147.0,86.0168,86.4536,86.0168,86.4274,108147.0
2021-06-17 09:35:00,98.93,99.35,98.87,99.33,104809.0,86.4274,86.7943,86.375,86.7768,104809.0
2021-06-17 09:40:00,99.33,99.64,99.32,99.39,81060.0,86.7768,87.0477,86.7681,86.8293,81060.0
2021-06-17 09:45:00,99.42,99.58,99.4,99.41,67795.0,86.8555,86.9952,86.838,86.8467,67795.0
2021-06-17 09:50:00,99.39,99.46,99.05,99.08,81155.0,86.8293,86.8904,86.5322,86.5584,81155.0
2021-06-17 09:55:00,99.1,99.16,99.0,99.1,57463.0,86.5759,86.6283,86.4885,86.5759,57463.0
2021-06-17 10:00:00,99.09,99.11,98.62,98.73,55248.0,86.5672,86.5846,86.1566,86.2527,55248.0
2021-06-17 10:05:00,98.71,98.82,98.4,98.42,55221.0,86.2352,86.3313,85.9644,85.9818,55221.0
2021-06-17 10:10:00,98.4,98.69,98.28,98.66,49464.0,85.9644,86.2177,85.8595,86.1915,49464.0
2021-06-17 10:15:00,98.65,98.91,98.61,98.9,32861.0,86.1828,86.4099,86.1478,86.4012,32861.0
2021-06-17 10:20:00,98.94,99.12,98.82,99.1,39708.0,86.4361,86.5934,86.3313,86.5759,39708.0
2021-06-17 10:25:00,99.1,99.12,98.92,98.98,35297.0,86.5759,86.5934,86.4187,86.4711,35297.0
2021-06-17 10:30:00,98.98,99.12,98.94,99.05,33080.0,86.4711,86.5934,86.4361,86.5322,33080.0
2021-06-17 10:35:00,99.07,99.16,99.04,99.1,43309.0,86.5497,86.6283,86.5235,86.5759,43309.0
2021-06-17 10:40:00,99.11,99.17,99.04,99.06,56594.0,86.5846,86.6371,86.5235,86.541,56594.0
2021-06-17 10:45:00,99.05,99.08,98.9,99.0,44779.0,86.5322,86.5584,86.4012,86.4885,44779.0
2021-06-17 10:50:00,98.98,99.14,98.95,99.0,55487.0,86.4711,86.6109,86.4449,86.4885,55487.0
2021-06-17 10:55:00,99.02,99.16,99.01,99.04,34411.0,86.506,86.6283,86.4973,86.5235,34411.0
2021-06-17 11:00:00,99.06,99.09,98.83,98.93,39489.0,86.541,86.5672,86.34,86.4274,39489.0
2021-06-17 11:05:00,98.94,98.96,98.66,98.77,49962.0,86.4361,86.4536,86.1915,86.2876,49962.0
2021-06-17 11:10:00,98.77,98.77,98.42,98.48,45274.0,86.2876,86.2876,85.9818,86.0343,45274.0
2021-06-17 11:15:00,98.49,98.64,98.46,98.53,41548.0,86.043,86.174,86.0168,86.0779,41548.0
2021-06-17 11:20:00,98.51,98.53,98.16,98.25,50482.0,86.0605,86.0779,85.7547,85.8333,50482.0
2021-06-17 11:25:00,98.29,98.31,98.03,98.05,42824.0,85.8683,85.8857,85.6411,85.6586,42824.0
2021-06-17 11:30:00,98.06,98.09,97.88,97.88,66238.0,85.6673,85.6936,85.5101,85.5101,66238.0
2021-06-17 11:35:00,97.88,98.22,97.88,98.07,53331.0,85.5101,85.8071,85.5101,85.6761,53331.0
2021-06-17 11:40:00,98.07,98.09,97.76,97.83,33091.0,85.6761,85.6936,85.4053,85.4664,33091.0
2021-06-17 11:45:00,97.82,97.94,97.81,97.92,30826.0,85.4577,85.5625,85.4489,85.545,30826.0
2021-06-17 11:50:00,97.91,97.93,97.61,97.7,49566.0,85.5363,85.5538,85.2742,85.3528,49566.0
2021-06-17 11:55:00,97.71,97.73,97.29,97.35,44964.0,85.3616,85.379,84.9947,85.0471,44964.0
2021-06-17 12:00:00,97.33,97.37,97.21,97.28,45452.0,85.0296,85.0645,84.9248,84.9859,45452.0
2021-06-17 12:05:00,97.29,97.32,97.1,97.25,32618.0,84.9947,85.0209,84.8287,84.9597,32618.0
2021-06-17 12:10:00,97.25,97.41,97.23,97.34,46270.0,84.9597,85.0995,84.9422,85.0383,46270.0
2021-06-17 12:15:00,97.33,97.33,96.91,96.92,42705.0,85.0296,85.0296,84.6627,84.6714,42705.0
2021-06-17 12:20:00,96.92,97.02,96.75,96.78,45649.0,84.6714,84.7588,84.5229,84.5491,45649.0
2021-06-17 12:25:00,96.78,96.92,96.67,96.7,49241.0,84.5491,84.6714,84.453,84.4792,49241.0
2021-06-17 12:30:00,96.7,96.99,96.58,96.88,65748.0,84.4792,84.7326,84.3744,84.6365,65748.0
2021-06-17 12:35:00,96.87,97.05,96.57,96.61,76220.0,84.6277,84.785,84.3656,84.4006,76220.0
2021-06-17 12:40:00,96.62,96.62,96.3,96.3,86232.0,84.4093,84.4093,84.1298,84.1298,86232.0
2021-06-17 12:45:00,96.32,96.54,96.32,96.5,54210.0,84.1472,84.3394,84.1472,84.3045,54210.0
2021-06-17 12:50:00,96.48,96.5,96.31,96.44,78091.0,84.287,84.3045,84.1385,84.2521,78091.0
2021-06-17 12:55:00,96.44,96.69,96.39,96.69,34110.0,84.2521,84.4705,84.2084,84.4705,34110.0
2021-06-17 13:00:00,96.7,96.98,96.65,96.89,53817.0,84.4792,84.7238,84.4355,84.6452,53817.0
2021-06-17 13:05:00,96.9,96.97,96.76,96.8,67816.0,84.6539,84.7151,84.5316,84.5666,67816.0
2021-06-17 13:10:00,96.78,96.8,96.63,96.68,74829.0,84.5491,84.5666,84.4181,84.4617,74829.0
2021-06-17 13:15:00,96.68,96.7,96.52,96.52,49203.0,84.4617,84.4792,84.322,84.322,49203.0
2021-06-17 13:20:00,96.54,96.55,96.32,96.34,86789.0,84.3394,84.3482,84.1472,84.1647,86789.0
2021-06-17 13:25:00,96.33,96.63,96.29,96.63,59697.0,84.156,84.4181,84.121,84.4181,59697.0
2021-06-17 13:30:00,96.63,96.85,96.62,96.84,56544.0,84.4181,84.6103,84.4093,84.6015,56544.0
2021-06-17 13:35:00,96.81,97.04,96.8,97.03,32718.0,84.5753,84.7762,84.5666,84.7675,32718.0
2021-06-17 13:40:00,97.01,97.1,96.82,97.08,39012.0,84.75,84.8287,84.5841,84.8112,39012.0
2021-06-17 13:45:00,97.07,97.15,97.02,97.12,21939.0,84.8025,84.8723,84.7588,84.8461,21939.0
2021-06-17 13:50:00,97.12,97.12,96.88,96.91,28134.0,84.8461,84.8461,84.6365,84.6627,28134.0
2021-06-17 13:55:00,96.92,96.95,96.83,96.88,27099.0,84.6714,84.6976,84.5928,84.6365,27099.0
2021-06-17 14:00:00,96.88,97.02,96.87,97.0,26581.0,84.6365,84.7588,84.6277,84.7413,26581.0
2021-06-17 14:05:00,96.99,97.02,96.91,96.91,24034.0,84.7326,84.7588,84.6627,84.6627,24034.0
2021-06-17 14:10:00,96.89,97.08,96.89,96.99,26327.0,84.6452,84.8112,84.6452,84.7326,26327.0
2021-06-17 14:15:00,97.0,97.04,96.95,97.01,20127.0,84.7413,84.7762,84.6976,84.75,20127.0
2021-06-17 14:20:00,97.02,97.07,96.94,97.06,23465.0,84.7588,84.8025,84.6889,84.7937,23465.0
2021-06-17 14:25:00,97.06,97.11,96.93,97.09,32749.0,84.7937,84.8374,84.6802,84.8199,32749.0
2021-06-17 14:30:00,97.09,97.14,96.93,96.94,29501.0,84.8199,84.8636,84.6802,84.6889,29501.0
2021-06-17 14:35:00,96.94,97.04,96.93,96.95,23428.0,84.6889,84.7762,84.6802,84.6976,23428.0
2021-06-17 14:40:00,96.95,97.14,96.95,97.13,27393.0,84.6976,84.8636,84.6976,84.8549,27393.0
2021-06-17 14:45:00,97.13,97.14,96.96,96.99,28746.0,84.8549,84.8636,84.7064,84.7326,28746.0
2021-06-17 14:50:00,96.99,97.01,96.88,96.99,19144.0,84.7326,84.75,84.6365,84.7326,19144.0
2021-06-17 14:55:00,96.99,97.2,96.99,97.1,32771.0,84.7326,84.916,84.7326,84.8287,32771.0
2021-06-17 15:00:00,97.1,97.2,96.99,97.2,36003.0,84.8287,84.916,84.7326,84.916,36003.0
2021-06-17 15:05:00,97.19,97.27,97.16,97.24,25905.0,84.9073,84.9772,84.8811,84.951,25905.0
2021-06-17 15:10:00,97.22,97.31,97.18,97.29,27715.0,84.9335,85.0121,84.8986,84.9947,27715.0
2021-06-17 15:15:00,97.3,97.3,97.17,97.26,28033.0,85.0034,85.0034,84.8898,84.9684,28033.0
2021-06-17 15:20:00,97.27,97.27,97.13,97.22,32362.0,84.9772,84.9772,84.8549,84.9335,32362.0
2021-06-17 15:25:00,97.23,97.33,97.22,97.33,42638.0,84.9422,85.0296,84.9335,85.0296,42638.0
2021-06-17 15:30:00,97.34,97.38,97.21,97.23,53029.0,85.0383,85.0733,84.9248,84.9422,53029.0
2021-06-17 15:35:00,97.22,97.47,97.2,97.41,68233.0,84.9335,85.1519,84.916,85.0995,68233.0
2021-06-17 15:40:00,97.4,97.46,97.27,97.28,65294.0,85.0908,85.1432,84.9772,84.9859,65294.0
2021-06-17 15:45:00,97.27,97.28,97.13,97.19,140126.0,84.9772,84.9859,84.8549,84.9073,140126.0
2021-06-17 15:50:00,97.2,97.25,97.07,97.11,175553.0,84.916,84.9597,84.8025,84.8374,175553.0
2021-06-17 15:55:00,97.11,97.21,97.09,97.13,217605.0,84.8374,84.9248,84.8199,84.8549,217605.0
2021-06-18 09:30:00,96.15,96.68,96.09,96.24,81906.0,83.9987,84.4617,83.9463,84.0774,81906.0
2021-06-18 09:35:00,96.27,96.67,96.23,96.54,27417.0,84.1036,84.453,84.0686,84.3394,27417.0
2021-06-18 09:40:00,96.51,96.65,96.51,96.54,49976.0,84.3132,84.4355,84.3132,84.3394,49976.0
2021-06-18 09:45:00,96.52,96.57,96.32,96.45,23158.0,84.322,84.3656,84.1472,84.2608,23158.0
2021-06-18 09:50:00,96.44,96.45,96.03,96.08,51377.0,84.2521,84.2608,83.8939,83.9376,51377.0
2021-06-18 09:55:00,96.08,96.32,96.07,96.3,33947.0,83.9376,84.1472,83.9288,84.1298,33947.0
2021-06-18 10:00:00,96.3,96.4,95.91,95.91,45134.0,84.1298,84.2171,83.7891,83.7891,45134.0
2021-06-18 10:05:00,95.94,96.13,95.93,96.09,34344.0,83.8153,83.9813,83.8065,83.9463,34344.0
2021-06-18 10:10:00,96.06,96.06,95.85,95.89,34804.0,83.9201,83.9201,83.7366,83.7716,34804.0
2021-06-18 10:15:00,95.87,95.91,95.69,95.76,22514.0,83.7541,83.7891,83.5969,83.658,22514.0
2021-06-18 10:20:00,95.77,95.91,95.74,95.83,47071.0,83.6667,83.7891,83.6405,83.7192,47071.0
2021-06-18 10:25:00,95.81,95.87,95.65,95.83,22096.0,83.7017,83.7541,83.5619,83.7192,22096.0
2021-06-18 10:30:00,95.8,95.82,95.57,95.79,35735.0,83.693,83.7104,83.492,83.6842,35735.0
2021-06-18 10:35:00,95.77,95.91,95.77,95.9,29195.0,83.6667,83.7891,83.6667,83.7803,29195.0
2021-06-18 10:40:00,95.87,95.88,95.72,95.83,26399.0,83.7541,83.7628,83.6231,83.7192,26399.0
2021-06-18 10:45:00,95.81,95.94,95.77,95.92,24255.0,83.7017,83.8153,83.6667,83.7978,24255.0
2021-06-18 10:50:00,95.92,96.03,95.79,95.8,23512.0,83.7978,83.8939,83.6842,83.693,23512.0
2021-06-18 10:55:00,95.78,96.06,95.78,95.94,27705.0,83.6755,83.9201,83.6755,83.8153,27705.0
2021-06-18 11:00:00,95.94,96.0,95.82,95.82,22732.0,83.8153,83.8677,83.7104,83.7104,22732.0
2021-06-18 11:05:00,95.82,95.97,95.79,95.91,29874.0,83.7104,83.8415,83.6842,83.7891,29874.0
2021-06-18 11:10:00,95.95,96.14,95.95,95.99,19378.0,83.824,83.99,83.824,83.8589,19378.0
2021-06-18 11:15:00,95.98,96.3,95.98,96.25,23992.0,83.8502,84.1298,83.8502,84.0861,23992.0
2021-06-18 11:20:00,96.24,96.43,96.24,96.43,20918.0,84.0774,84.2433,84.0774,84.2433,20918.0
2021-06-18 11:25:00,96.43,96.43,96.16,96.19,33884.0,84.2433,84.2433,84.0075,84.0337,33884.0
2021-06-18 11:30:00,96.21,96.59,96.21,96.59,32671.0,84.0511,84.3831,84.0511,84.3831,32671.0
2021-06-18 11:35:00,96.58,96.65,96.54,96.61,28744.0,84.3744,84.4355,84.3394,84.4006,28744.0
2021-06-18 11:40:00,96.61,96.68,96.53,96.59,22319.0,84.4006,84.4617,84.3307,84.3831,22319.0
2021-06-18 11:45:00,96.59,96.64,96.47,96.53,54924.0,84.3831,84.4268,84.2783,84.3307,54924.0
2021-06-18 11:50:00,96.53,96.57,96.44,96.44,37488.0,84.3307,84.3656,84.2521,84.2521,37488.0
2021-06-18 11:55:00,96.42,96.56,96.34,96.56,32642.0,84.2346,84.3569,84.1647,84.3569,32642.0
2021-06-18 12:00:00,96.56,96.59,96.4,96.51,25530.0,84.3569,84.3831,84.2171,84.3132,25530.0
2021-06-18 12:05:00,96.53,96.75,96.51,96.73,33168.0,84.3307,84.5229,84.3132,84.5054,33168.0
2021-06-18 12:10:00,96.74,96.78,96.65,96.7,36947.0,84.5142,84.5491,84.4355,84.4792,36947.0
2021-06-18 12:15:00,96.7,96.71,96.64,96.66,19835.0,84.4792,84.488,84.4268,84.4443,19835.0
2021-06-18 12:20:00,96.66,96.85,96.65,96.83,21212.0,84.4443,84.6103,84.4355,84.5928,21212.0
2021-06-18 12:25:00,96.83,96.95,96.81,96.94,19667.0,84.5928,84.6976,84.5753,84.6889,19667.0
2021-06-18 12:30:00,96.94,97.11,96.93,97.06,24503.0,84.6889,84.8374,84.6802,84.7937,24503.0
2021-06-18 12:35:00,97.06,97.06,96.91,96.96,21695.0,84.7937,84.7937,84.6627,84.7064,21695.0
2021-06-18 12:40:00,96.95,97.02,96.93,96.93,21262.0,84.6976,84.7588,84.6802,84.6802,21262.0
2021-06-18 12:45:00,96.93,96.94,96.84,96.93,25359.0,84.6802,84.6889,84.6015,84.6802,25359.0
2021-06-18 12:50:00,96.94,96.98,96.87,96.87,22101.0,84.6889,84.7238,84.6277,84.6277,22101.0
2021-06-18 12:55:00,96.86,96.89,96.79,96.86,23642.0,84.619,84.6452,84.5578,84.619,23642.0
2021-06-18 13:00:00,96.85,96.88,96.74,96.79,20015.0,84.6103,84.6365,84.5142,84.5578,20015.0
2021-06-18 13:05:00,96.78,96.86,96.78,96.86,21292.0,84.5491,84.619,84.5491,84.619,21292.0
2021-06-18 13:10:00,96.86,96.91,96.83,96.88,44710.0,84.619,84.6627,84.5928,84.6365,44710.0
2021-06-18 13:15:00,96.88,97.03,96.85,96.86,57504.0,84.6365,84.7675,84.6103,84.619,57504.0
2021-06-18 13:20:00,96.86,96.88,96.68,96.73,20901.0,84.619,84.6365,84.4617,84.5054,20901.0
2021-06-18 13:25:00,96.72,96.72,96.62,96.71,23352.0,84.4967,84.4967,84.4093,84.488,23352.0
2021-06-18 13:30:00,96.71,96.86,96.69,96.82,19081.0,84.488,84.619,84.4705,84.5841,19081.0
2021-06-18 13:35:00,96.82,96.84,96.71,96.72,14820.0,84.5841,84.6015,84.488,84.4967,14820.0
2021-06-18 13:40:00,96.72,96.8,96.7,96.76,14735.0,84.4967,84.5666,84.4792,84.5316,14735.0
2021-06-18 13:45:00,96.76,96.78,96.63,96.7,16382.0,84.5316,84.5491,84.4181,84.4792,16382.0
2021-06-18 13:50:00,96.7,96.89,96.69,96.86,16881.0,84.4792,84.6452,84.4705,84.619,16881.0
2021-06-18 13:55:00,96.87,97.05,96.84,97.03,20480.0,84.6277,84.785,84.6015,84.7675,20480.0
2021-06-18 14:00:00,97.03,97.06,96.92,96.95,17749.0,84.7675,84.7937,84.6714,84.6976,17749.0
2021-06-18 14:05:00,96.96,97.0,96.88,96.89,17700.0,84.7064,84.7413,84.6365,84.6452,17700.0
2021-06-18 14:10:00,96.87,96.92,96.81,96.84,23551.0,84.6277,84.6714,84.5753,84.6015,23551.0
2021-06-18 14:15:00,96.84,96.88,96.78,96.88,21593.0,84.6015,84.6365,84.5491,84.6365,21593.0
2021-06-18 14:20:00,96.89,96.91,96.78,96.85,23315.0,84.6452,84.6627,84.5491,84.6103,23315.0
2021-06-18 14:25:00,96.84,96.91,96.79,96.89,19700.0,84.6015,84.6627,84.5578,84.6452,19700.0
2021-06-18 14:30:00,96.89,97.08,96.87,97.05,33587.0,84.6452,84.8112,84.6277,84.785,33587.0
2021-06-18 14:35:00,97.05,97.1,96.87,96.89,22529.0,84.785,84.8287,84.6277,84.6452,22529.0
2021-06-18 14:40:00,96.89,96.9,96.77,96.8,21546.0,84.6452,84.6539,84.5404,84.5666,21546.0
2021-06-18 14:45:00,96.8,96.83,96.78,96.81,20718.0,84.5666,84.5928,84.5491,84.5753,20718.0
2021-06-18 14:50:00,96.82,96.84,96.73,96.79,25413.0,84.5841,84.6015,84.5054,84.5578,25413.0
2021-06-18 14:55:00,96.8,96.8,96.57,96.65,29267.0,84.5666,84.5666,84.3656,84.4355,29267.0
2021-06-18 15:00:00,96.64,96.7,96.52,96.59,52321.0,84.4268,84.4792,84.322,84.3831,52321.0
2021-06-18 15:05:00,96.59,96.63,96.51,96.63,18908.0,84.3831,84.4181,84.3132,84.4181,18908.0
2021-06-18 15:10:00,96.63,96.89,96.63,96.89,30644.0,84.4181,84.6452,84.4181,84.6452,30644.0
2021-06-18 15:15:00,96.88,96.97,96.84,96.91,38848.0,84.6365,84.7151,84.6015,84.6627,38848.0
2021-06-18 15:20:00,96.9,96.97,96.87,96.95,64103.0,84.6539,84.7151,84.6277,84.6976,64103.0
2021-06-18 15:25:00,96.95,96.95,96.84,96.93,59716.0,84.6976,84.6976,84.6015,84.6802,59716.0
2021-06-18 15:30:00,96.93,96.95,96.85,96.93,71042.0,84.6802,84.6976,84.6103,84.6802,71042.0
2021-06-18 15:35:00,96.92,97.28,96.92,97.25,83942.0,84.6714,84.9859,84.6714,84.9597,83942.0
2021-06-18 15:40:00,97.25,97.47,97.15,97.34,99794.0,84.9597,85.1519,84.8723,85.0383,99794.0
2021-06-18 15:45:00,97.34,97.36,97.03,97.03,113226.0,85.0383,85.0558,84.7675,84.7675,113226.0
2021-06-18 15:50:00,97.03,97.28,96.99,97.1,138281.0,84.7675,84.9859,84.7326,84.8287,138281.0
2021-06-18 15:55:00,97.08,97.18,96.14,96.56,391232.0,84.8112,84.8986,83.99,84.3569,391232.0
2021-06-21 09:30:00,96.99,97.46,96.76,97.24,108908.0,84.7326,85.1432,84.5316,84.951,108908.0
2021-06-21 09:35:00,97.28,97.86,97.28,97.54,49257.0,84.9859,85.4926,84.9859,85.2131,49257.0
2021-06-21 09:40:00,97.57,97.72,97.4,97.64,41539.0,85.2393,85.3703,85.0908,85.3004,41539.0
2021-06-21 09:45:00,97.65,97.8,97.41,97.68,40293.0,85.3092,85.4402,85.0995,85.3354,40293.0
2021-06-21 09:50:00,97.65,97.77,97.59,97.73,42513.0,85.3092,85.414,85.2567,85.379,42513.0
2021-06-21 09:55:00,97.76,97.84,97.65,97.76,43205.0,85.4053,85.4751,85.3092,85.4053,43205.0
2021-06-21 10:00:00,97.76,97.85,97.66,97.8,98016.0,85.4053,85.4839,85.3179,85.4402,98016.0
2021-06-21 10:05:00,97.81,97.83,97.7,97.77,71464.0,85.4489,85.4664,85.3528,85.414,71464.0
2021-06-21 10:10:00,97.77,97.77,97.45,97.52,87533.0,85.414,85.414,85.1344,85.1956,87533.0
2021-06-21 10:15:00,97.53,97.55,97.21,97.21,67405.0,85.2043,85.2218,84.9248,84.9248,67405.0
2021-06-21 10:20:00,97.2,97.46,97.11,97.33,45023.0,84.916,85.1432,84.8374,85.0296,45023.0
2021-06-21 10:25:00,97.31,97.54,97.27,97.43,48592.0,85.0121,85.2131,84.9772,85.117,48592.0
2021-06-21 10:30:00,97.47,97.61,97.41,97.51,77017.0,85.1519,85.2742,85.0995,85.1869,77017.0
2021-06-21 10:35:00,97.51,97.58,97.46,97.49,35174.0,85.1869,85.248,85.1432,85.1694,35174.0
2021-06-21 10:40:00,97.48,97.49,97.34,97.35,60599.0,85.1606,85.1694,85.0383,85.0471,60599.0
2021-06-21 10:45:00,97.34,97.66,97.34,97.55,54750.0,85.0383,85.3179,85.0383,85.2218,54750.0
2021-06-21 10:50:00,97.54,97.58,97.49,97.54,44008.0,85.2131,85.248,85.1694,85.2131,44008.0
2021-06-21 10:55:00,97.54,97.55,97.42,97.47,33896.0,85.2131,85.2218,85.1082,85.1519,33896.0
2021-06-21 11:00:00,97.49,97.55,97.37,97.44,35608.0,85.1694,85.2218,85.0645,85.1257,35608.0
2021-06-21 11:05:00,97.42,97.48,97.21,97.21,66160.0,85.1082,85.1606,84.9248,84.9248,66160.0
2021-06-21 11:10:00,97.21,97.31,97.15,97.19,44054.0,84.9248,85.0121,84.8723,84.9073,44054.0
2021-06-21 11:15:00,97.16,97.29,97.16,97.27,37070.0,84.8811,84.9947,84.8811,84.9772,37070.0
2021-06-21 11:20:00,97.25,97.38,97.18,97.34,51712.0,84.9597,85.0733,84.8986,85.0383,51712.0
2021-06-21 11:25:00,97.33,97.33,97.14,97.19,45393.0,85.0296,85.0296,84.8636,84.9073,45393.0
2021-06-21 11:30:00,97.2,97.38,97.2,97.37,29625.0,84.916,85.0733,84.916,85.0645,29625.0
2021-06-21 11:35:00,97.37,97.49,97.36,97.48,42419.0,85.0645,85.1694,85.0558,85.1606,42419.0
2021-06-21 11:40:00,97.48,97.53,97.38,97.42,51345.0,85.1606,85.2043,85.0733,85.1082,51345.0
2021-06-21 11:45:00,97.42,97.57,97.41,97.57,33043.0,85.1082,85.2393,85.0995,85.2393,33043.0
2021-06-21 11:50:00,97.55,97.7,97.54,97.7,38544.0,85.2218,85.3528,85.2131,85.3528,38544.0
2021-06-21 11:55:00,97.69,97.9,97.67,97.76,31479.0,85.3441,85.5276,85.3266,85.4053,31479.0
2021-06-21 12:00:00,97.76,97.8,97.71,97.72,43396.0,85.4053,85.4402,85.3616,85.3703,43396.0
2021-06-21 12:05:00,97.7,97.76,97.69,97.74,18711.0,85.3528,85.4053,85.3441,85.3878,18711.0
2021-06-21 12:10:00,97.73,97.86,97.72,97.86,21072.0,85.379,85.4926,85.3703,85.4926,21072.0
2021-06-21 12:15:00,97.87,97.96,97.84,97.93,30720.0,85.5014,85.58,85.4751,85.5538,30720.0
2021-06-21 12:20:00,97.93,97.96,97.87,97.92,42076.0,85.5538,85.58,85.5014,85.545,42076.0
2021-06-21 12:25:00,97.92,98.03,97.92,97.96,31562.0,85.545,85.6411,85.545,85.58,31562.0
2021-06-21 12:30:00,97.97,98.01,97.9,97.95,20312.0,85.5887,85.6237,85.5276,85.5712,20312.0
2021-06-21 12:35:00,97.95,98.01,97.88,97.98,29899.0,85.5712,85.6237,85.5101,85.5975,29899.0
2021-06-21 12:40:00,97.99,98.06,97.97,98.03,25562.0,85.6062,85.6673,85.5887,85.6411,25562.0
2021-06-21 12:45:00,98.03,98.04,97.96,97.97,22410.0,85.6411,85.6499,85.58,85.5887,22410.0
2021-06-21 12:50:00,97.98,98.04,97.97,98.0,18383.0,85.5975,85.6499,85.5887,85.6149,18383.0
2021-06-21 12:55:00,98.0,98.0,97.87,97.93,22042.0,85.6149,85.6149,85.5014,85.5538,22042.0
2021-06-21 13:00:00,97.92,97.93,97.85,97.9,16422.0,85.545,85.5538,85.4839,85.5276,16422.0
2021-06-21 13:05:00,97.89,98.01,97.89,97.98,24150.0,85.5188,85.6237,85.5188,85.5975,24150.0
2021-06-21 13:10:00,97.99,98.09,97.97,98.05,32982.0,85.6062,85.6936,85.5887,85.6586,32982.0
2021-06-21 13:15:00,98.01,98.09,97.99,98.07,23396.0,85.6237,85.6936,85.6062,85.6761,23396.0
2021-06-21 13:20:00,98.07,98.08,97.99,98.0,33073.0,85.6761,85.6848,85.6062,85.6149,33073.0
2021-06-21 13:25:00,98.0,98.05,97.96,97.98,20855.0,85.6149,85.6586,85.58,85.5975,20855.0
2021-06-21 13:30:00,97.98,97.99,97.92,97.99,22022.0,85.5975,85.6062,85.545,85.6062,22022.0
2021-06-21 13:35:00,97.99,98.02,97.95,98.02,20684.0,85.6062,85.6324,85.5712,85.6324,20684.0
2021-06-21 13:40:00,98.04,98.15,98.02,98.03,25925.0,85.6499,85.746,85.6324,85.6411,25925.0
2021-06-21 13:45:00,98.03,98.05,97.99,98.0,24204.0,85.6411,85.6586,85.6062,85.6149,24204.0
2021-06-21 13:50:00,98.02,98.06,97.99,98.06,24188.0,85.6324,85.6673,85.6062,85.6673,24188.0
2021-06-21 13:55:00,98.06,98.12,98.01,98.05,33585.0,85.6673,85.7198,85.6237,85.6586,33585.0
2021-06-21 14:00:00,98.04,98.05,97.76,97.82,32953.0,85.6499,85.6586,85.4053,85.4577,32953.0
2021-06-21 14:05:00,97.82,97.89,97.78,97.89,32394.0,85.4577,85.5188,85.4227,85.5188,32394.0
2021-06-21 14:10:00,97.88,97.97,97.87,97.94,20430.0,85.5101,85.5887,85.5014,85.5625,20430.0
2021-06-21 14:15:00,97.94,97.95,97.9,97.93,19736.0,85.5625,85.5712,85.5276,85.5538,19736.0
2021-06-21 14:20:00,97.93,98.05,97.91,98.05,28262.0,85.5538,85.6586,85.5363,85.6586,28262.0
2021-06-21 14:25:00,98.04,98.04,97.95,98.01,21427.0,85.6499,85.6499,85.5712,85.6237,21427.0
2021-06-21 14:30:00,98.01,98.04,97.98,98.04,24059.0,85.6237,85.6499,85.5975,85.6499,24059.0
2021-06-21 14:35:00,98.03,98.09,98.03,98.08,31514.0,85.6411,85.6936,85.6411,85.6848,31514.0
2021-06-21 14:40:00,98.07,98.07,98.01,98.06,25615.0,85.6761,85.6761,85.6237,85.6673,25615.0
2021-06-21 14:45:00,98.06,98.11,98.02,98.06,38563.0,85.6673,85.711,85.6324,85.6673,38563.0
2021-06-21 14:50:00,98.06,98.17,98.05,98.16,40968.0,85.6673,85.7634,85.6586,85.7547,40968.0
2021-06-21 14:55:00,98.15,98.16,98.1,98.14,33441.0,85.746,85.7547,85.7023,85.7372,33441.0
2021-06-21 15:00:00,98.13,98.21,98.08,98.21,33623.0,85.7285,85.7984,85.6848,85.7984,33623.0
2021-06-21 15:05:00,98.21,98.26,98.19,98.25,44029.0,85.7984,85.8421,85.7809,85.8333,44029.0
2021-06-21 15:10:00,98.24,98.24,98.14,98.15,29576.0,85.8246,85.8246,85.7372,85.746,29576.0
2021-06-21 15:15:00,98.15,98.16,98.04,98.1,45417.0,85.746,85.7547,85.6499,85.7023,45417.0
2021-06-21 15:20:00,98.1,98.11,98.01,98.04,47724.0,85.7023,85.711,85.6237,85.6499,47724.0
2021-06-21 15:25:00,98.04,98.25,98.01,98.25,54850.0,85.6499,85.8333,85.6237,85.8333,54850.0
2021-06-21 15:30:00,98.24,98.51,98.23,98.34,110317.0,85.8246,86.0605,85.8159,85.912,110317.0
2021-06-21 15:35:00,98.34,98.42,98.3,98.38,49488.0,85.912,85.9818,85.877,85.9469,49488.0
2021-06-21 15:40:00,98.38,98.43,98.24,98.27,69782.0,85.9469,85.9906,85.8246,85.8508,69782.0
2021-06-21 15:45:00,98.28,98.4,98.2,98.38,65590.0,85.8595,85.9644,85.7896,85.9469,65590.0
2021-06-21 15:50:00,98.39,98.41,98.27,98.4,106441.0,85.9556,85.9731,85.8508,85.9644,106441.0
2021-06-21 15:55:00,98.4,98.46,98.3,98.31,158196.0,85.9644,86.0168,85.877,85.8857,158196.0
2021-06-22 09:30:00,98.31,98.5,97.97,97.99,111969.0,85.8857,86.0517,85.5887,85.6062,111969.0
2021-06-22 09:35:00,97.98,98.45,97.91,98.14,53697.0,85.5975,86.0081,85.5363,85.7372,53697.0
2021-06-22 09:40:00,98.15,98.36,98.15,98.31,67099.0,85.746,85.9294,85.746,85.8857,67099.0
2021-06-22 09:45:00,98.29,98.36,98.17,98.3,34708.0,85.8683,85.9294,85.7634,85.877,34708.0
2021-06-22 09:50:00,98.3,98.61,98.18,98.55,36113.0,85.877,86.1478,85.7722,86.0954,36113.0
2021-06-22 09:55:00,98.57,98.82,98.54,98.67,44098.0,86.1129,86.3313,86.0867,86.2003,44098.0
2021-06-22 10:00:00,98.68,98.92,98.65,98.91,56500.0,86.209,86.4187,86.1828,86.4099,56500.0
2021-06-22 10:05:00,98.94,99.06,98.88,98.92,35253.0,86.4361,86.541,86.3837,86.4187,35253.0
2021-06-22 10:10:00,98.95,98.98,98.78,98.87,34215.0,86.4449,86.4711,86.2964,86.375,34215.0
2021-06-22 10:15:00,98.88,98.94,98.73,98.74,30577.0,86.3837,86.4361,86.2527,86.2614,30577.0
2021-06-22 10:20:00,98.75,98.89,98.7,98.89,24522.0,86.2701,86.3924,86.2265,86.3924,24522.0
2021-06-22 10:25:00,98.89,98.92,98.66,98.66,24987.0,86.3924,86.4187,86.1915,86.1915,24987.0
2021-06-22 10:30:00,98.68,98.79,98.67,98.73,23605.0,86.209,86.3051,86.2003,86.2527,23605.0
2021-06-22 10:35:00,98.75,98.83,98.73,98.77,22454.0,86.2701,86.34,86.2527,86.2876,22454.0
2021-06-22 10:40:00,98.77,98.89,98.74,98.83,32401.0,86.2876,86.3924,86.2614,86.34,32401.0
2021-06-22 10:45:00,98.84,98.86,98.71,98.72,33162.0,86.3488,86.3662,86.2352,86.2439,33162.0
2021-06-22 10:50:00,98.7,98.78,98.61,98.78,36980.0,86.2265,86.2964,86.1478,86.2964,36980.0
2021-06-22 10:55:00,98.78,98.99,98.76,98.84,45643.0,86.2964,86.4798,86.2789,86.3488,45643.0
2021-06-22 11:00:00,98.84,98.95,98.83,98.94,19615.0,86.3488,86.4449,86.34,86.4361,19615.0
2021-06-22 11:05:00,98.93,98.97,98.9,98.97,27140.0,86.4274,86.4623,86.4012,86.4623,27140.0
2021-06-22 11:10:00,98.98,99.21,98.97,99.21,26710.0,86.4711,86.672,86.4623,86.672,26710.0
2021-06-22 11:15:00,99.21,99.25,99.16,99.17,26538.0,86.672,86.707,86.6283,86.6371,26538.0
2021-06-22 11:20:00,99.19,99.21,99.13,99.21,27141.0,86.6545,86.672,86.6021,86.672,27141.0
2021-06-22 11:25:00,99.21,99.35,99.18,99.2,31878.0,86.672,86.7943,86.6458,86.6633,31878.0
2021-06-22 11:30:00,99.19,99.22,99.15,99.21,23431.0,86.6545,86.6807,86.6196,86.672,23431.0
2021-06-22 11:35:00,99.2,99.21,99.04,99.1,20407.0,86.6633,86.672,86.5235,86.5759,20407.0
2021-06-22 11:40:00,99.11,99.17,99.04,99.09,26012.0,86.5846,86.6371,86.5235,86.5672,26012.0
2021-06-22 11:45:00,99.09,99.11,98.93,98.95,35707.0,86.5672,86.5846,86.4274,86.4449,35707.0
2021-06-22 11:50:00,98.92,99.03,98.91,99.02,15337.0,86.4187,86.5148,86.4099,86.506,15337.0
2021-06-22 11:55:00,99.02,99.04,98.93,98.94,20093.0,86.506,86.5235,86.4274,86.4361,20093.0
2021-06-22 12:00:00,98.97,99.04,98.96,99.01,17635.0,86.4623,86.5235,86.4536,86.4973,17635.0
2021-06-22 12:05:00,99.02,99.02,98.93,98.94,25863.0,86.506,86.506,86.4274,86.4361,25863.0
2021-06-22 12:10:00,98.94,98.96,98.92,98.93,13794.0,86.4361,86.4536,86.4187,86.4274,13794.0
2021-06-22 12:15:00,98.91,98.93,98.84,98.87,35157.0,86.4099,86.4274,86.3488,86.375,35157.0
2021-06-22 12:20:00,98.87,98.95,98.86,98.92,18123.0,86.375,86.4449,86.3662,86.4187,18123.0
2021-06-22 12:25:00,98.92,98.98,98.89,98.98,13787.0,86.4187,86.4711,86.3924,86.4711,13787.0
2021-06-22 12:30:00,98.97,98.97,98.84,98.84,31115.0,86.4623,86.4623,86.3488,86.3488,31115.0
2021-06-22 12:35:00,98.84,98.89,98.8,98.82,22994.0,86.3488,86.3924,86.3138,86.3313,22994.0
2021-06-22 12:40:00,98.82,98.82,98.7,98.73,24878.0,86.3313,86.3313,86.2265,86.2527,24878.0
2021-06-22 12:45:00,98.73,98.78,98.72,98.75,14914.0,86.2527,86.2964,86.2439,86.2701,14914.0
2021-06-22 12:50:00,98.75,98.75,98.65,98.66,22227.0,86.2701,86.2701,86.1828,86.1915,22227.0
2021-06-22 12:55:00,98.65,98.68,98.61,98.63,29920.0,86.1828,86.209,86.1478,86.1653,29920.0
2021-06-22 13:00:00,98.62,98.62,98.54,98.58,21808.0,86.1566,86.1566,86.0867,86.1216,21808.0
2021-06-22 13:05:00,98.59,98.59,98.52,98.53,21086.0,86.1304,86.1304,86.0692,86.0779,21086.0
2021-06-22 13:10:00,98.53,98.53,98.43,98.45,21155.0,86.0779,86.0779,85.9906,86.0081,21155.0
2021-06-22 13:15:00,98.44,98.53,98.41,98.47,74486.0,85.9993,86.0779,85.9731,86.0255,74486.0
2021-06-22 13:20:00,98.46,98.47,98.39,98.41,9431.0,86.0168,86.0255,85.9556,85.9731,9431.0
2021-06-22 13:25:00,98.4,98.4,98.3,98.31,16889.0,85.9644,85.9644,85.877,85.8857,16889.0
2021-06-22 13:30:00,98.31,98.33,98.21,98.28,32807.0,85.8857,85.9032,85.7984,85.8595,32807.0
2021-06-22 13:35:00,98.28,98.44,98.27,98.42,48363.0,85.8595,85.9993,85.8508,85.9818,48363.0
2021-06-22 13:40:00,98.42,98.5,98.4,98.42,29401.0,85.9818,86.0517,85.9644,85.9818,29401.0
2021-06-22 13:45:00,98.42,98.44,98.39,98.44,16452.0,85.9818,85.9993,85.9556,85.9993,16452.0
2021-06-22 13:50:00,98.44,98.62,98.41,98.61,28492.0,85.9993,86.1566,85.9731,86.1478,28492.0
2021-06-22 13:55:00,98.61,98.62,98.55,98.62,28675.0,86.1478,86.1566,86.0954,86.1566,28675.0
2021-06-22 14:00:00,98.61,98.79,98.61,98.78,35540.0,86.1478,86.3051,86.1478,86.2964,35540.0
2021-06-22 14:05:00,98.77,98.78,98.47,98.47,40992.0,86.2876,86.2964,86.0255,86.0255,40992.0
2021-06-22 14:10:00,98.47,98.49,98.34,98.37,21260.0,86.0255,86.043,85.912,85.9382,21260.0
2021-06-22 14:15:00,98.37,98.5,98.31,98.45,47154.0,85.9382,86.0517,85.8857,86.0081,47154.0
2021-06-22 14:20:00,98.46,98.5,98.25,98.26,49535.0,86.0168,86.0517,85.8333,85.8421,49535.0
2021-06-22 14:25:00,98.25,98.33,98.23,98.3,52470.0,85.8333,85.9032,85.8159,85.877,52470.0
2021-06-22 14:30:00,98.29,98.29,98.03,98.08,47931.0,85.8683,85.8683,85.6411,85.6848,47931.0
2021-06-22 14:35:00,98.08,98.11,98.02,98.09,31278.0,85.6848,85.711,85.6324,85.6936,31278.0
2021-06-22 14:40:00,98.08,98.24,98.01,98.23,62963.0,85.6848,85.8246,85.6237,85.8159,62963.0
2021-06-22 14:45:00,98.23,98.28,98.15,98.21,31401.0,85.8159,85.8595,85.746,85.7984,31401.0
2021-06-22 14:50:00,98.19,98.31,98.18,98.28,62188.0,85.7809,85.8857,85.7722,85.8595,62188.0
2021-06-22 14:55:00,98.28,98.35,98.17,98.35,37413.0,85.8595,85.9207,85.7634,85.9207,37413.0
2021-06-22 15:00:00,98.35,98.47,98.31,98.46,45070.0,85.9207,86.0255,85.8857,86.0168,45070.0
2021-06-22 15:05:00,98.49,98.56,98.42,98.52,54485.0,86.043,86.1042,85.9818,86.0692,54485.0
2021-06-22 15:10:00,98.51,98.62,98.51,98.56,30318.0,86.0605,86.1566,86.0605,86.1042,30318.0
2021-06-22 15:15:00,98.54,98.65,98.54,98.58,35206.0,86.0867,86.1828,86.0867,86.1216,35206.0
2021-06-22 15:20:00,98.6,98.69,98.6,98.65,36948.0,86.1391,86.2177,86.1391,86.1828,36948.0
2021-06-22 15:25:00,98.64,98.68,98.57,98.68,79658.0,86.174,86.209,86.1129,86.209,79658.0
2021-06-22 15:30:00,98.69,98.83,98.59,98.65,47807.0,86.2177,86.34,86.1304,86.1828,47807.0
2021-06-22 15:35:00,98.65,98.65,98.51,98.54,52126.0,86.1828,86.1828,86.0605,86.0867,52126.0
2021-06-22 15:40:00,98.56,98.73,98.52,98.68,32661.0,86.1042,86.2527,86.0692,86.209,32661.0
2021-06-22 15:45:00,98.69,98.88,98.66,98.86,63919.0,86.2177,86.3837,86.1915,86.3662,63919.0
2021-06-22 15:50:00,98.85,98.85,98.63,98.78,75987.0,86.3575,86.3575,86.1653,86.2964,75987.0
2021-06-22 15:55:00,98.76,98.77,98.41,98.41,184693.0,86.2789,86.2876,85.9731,85.9731,184693.0
2021-06-23 09:30:00,98.8,99.14,98.73,99.14,60617.0,86.3138,86.6109,86.2527,86.6109,60617.0
2021-06-23 09:35:00,99.15,99.32,99.04,99.26,43236.0,86.6196,86.7681,86.5235,86.7157,43236.0
2021-06-23 09:40:00,99.25,99.48,99.19,99.32,32538.0,86.707,86.9079,86.6545,86.7681,32538.0
2021-06-23 09:45:00,99.28,99.33,98.97,99.09,42979.0,86.7332,86.7768,86.4623,86.5672,42979.0
2021-06-23 09:50:00,99.09,99.22,98.96,99.0,35097.0,86.5672,86.6807,86.4536,86.4885,35097.0
2021-06-23 09:55:00,98.94,99.2,98.8,99.2,22908.0,86.4361,86.6633,86.3138,86.6633,22908.0
2021-06-23 10:00:00,99.22,99.4,99.05,99.4,37199.0,86.6807,86.838,86.5322,86.838,37199.0
2021-06-23 10:05:00,99.4,99.54,99.34,99.5,54324.0,86.838,86.9603,86.7856,86.9254,54324.0
2021-06-23 10:10:00,99.51,99.62,99.46,99.54,28370.0,86.9341,87.0302,86.8904,86.9603,28370.0
2021-06-23 10:15:00,99.53,99.53,99.3,99.33,58770.0,86.9516,86.9516,86.7506,86.7768,58770.0
2021-06-23 10:20:00,99.33,99.39,99.2,99.23,38839.0,86.7768,86.8293,86.6633,86.6895,38839.0
2021-06-23 10:25:00,99.24,99.43,99.17,99.38,19756.0,86.6982,86.8642,86.6371,86.8205,19756.0
2021-06-23 10:30:00,99.44,99.47,99.32,99.44,26180.0,86.8729,86.8991,86.7681,86.8729,26180.0
2021-06-23 10:35:00,99.43,99.43,99.31,99.38,19491.0,86.8642,86.8642,86.7594,86.8205,19491.0
2021-06-23 10:40:00,99.37,99.43,99.32,99.32,19519.0,86.8118,86.8642,86.7681,86.7681,19519.0
2021-06-23 10:45:00,99.31,99.35,99.04,99.05,51291.0,86.7594,86.7943,86.5235,86.5322,51291.0
2021-06-23 10:50:00,99.03,99.04,98.92,98.96,37913.0,86.5148,86.5235,86.4187,86.4536,37913.0
2021-06-23 10:55:00,98.97,99.1,98.97,99.01,26329.0,86.4623,86.5759,86.4623,86.4973,26329.0
2021-06-23 11:00:00,99.0,99.07,98.85,98.87,35162.0,86.4885,86.5497,86.3575,86.375,35162.0
2021-06-23 11:05:00,98.87,98.87,98.77,98.82,24741.0,86.375,86.375,86.2876,86.3313,24741.0
2021-06-23 11:10:00,98.83,99.04,98.82,99.0,39781.0,86.34,86.5235,86.3313,86.4885,39781.0
2021-06-23 11:15:00,98.96,98.96,98.86,98.94,14712.0,86.4536,86.4536,86.3662,86.4361,14712.0
2021-06-23 11:20:00,98.94,99.08,98.91,99.01,14840.0,86.4361,86.5584,86.4099,86.4973,14840.0
2021-06-23 11:25:00,99.03,99.03,98.93,99.0,16480.0,86.5148,86.5148,86.4274,86.4885,16480.0
2021-06-23 11:30:00,98.99,99.13,98.97,99.11,19924.0,86.4798,86.6021,86.4623,86.5846,19924.0
2021-06-23 11:35:00,99.11,99.16,98.97,98.97,70443.0,86.5846,86.6283,86.4623,86.4623,70443.0
2021-06-23 11:40:00,98.95,99.06,98.94,99.0,30477.0,86.4449,86.541,86.4361,86.4885,30477.0
2021-06-23 11:45:00,98.99,99.0,98.93,98.94,11694.0,86.4798,86.4885,86.4274,86.4361,11694.0
2021-06-23 11:50:00,98.92,99.09,98.91,99.09,23739.0,86.4187,86.5672,86.4099,86.5672,23739.0
2021-06-23 11:55:00,99.08,99.15,99.02,99.03,31489.0,86.5584,86.6196,86.506,86.5148,31489.0
2021-06-23 12:00:00,99.02,99.11,99.01,99.11,9907.0,86.506,86.5846,86.4973,86.5846,9907.0
2021-06-23 12:05:00,99.12,99.18,99.11,99.16,17305.0,86.5934,86.6458,86.5846,86.6283,17305.0
2021-06-23 12:10:00,99.16,99.27,99.15,99.18,15019.0,86.6283,86.7244,86.6196,86.6458,15019.0
2021-06-23 12:15:00,99.19,99.3,99.19,99.29,11224.0,86.6545,86.7506,86.6545,86.7419,11224.0
2021-06-23 12:20:00,99.3,99.42,99.3,99.39,20791.0,86.7506,86.8555,86.7506,86.8293,20791.0
2021-06-23 12:25:00,99.37,99.45,99.37,99.4,11650.0,86.8118,86.8817,86.8118,86.838,11650.0
2021-06-23 12:30:00,99.38,99.47,99.36,99.38,14031.0,86.8205,86.8991,86.8031,86.8205,14031.0
2021-06-23 12:35:00,99.37,99.39,99.06,99.11,29688.0,86.8118,86.8293,86.541,86.5846,29688.0
2021-06-23 12:40:00,99.1,99.15,99.08,99.13,25466.0,86.5759,86.6196,86.5584,86.6021,25466.0
2021-06-23 12:45:00,99.14,99.14,98.99,99.0,39493.0,86.6109,86.6109,86.4798,86.4885,39493.0
2021-06-23 12:50:00,99.0,99.02,98.95,98.95,12269.0,86.4885,86.506,86.4449,86.4449,12269.0
2021-06-23 12:55:00,98.95,99.02,98.95,98.96,10573.0,86.4449,86.506,86.4449,86.4536,10573.0
2021-06-23 13:00:00,98.97,99.06,98.97,99.03,14676.0,86.4623,86.541,86.4623,86.5148,14676.0
2021-06-23 13:05:00,99.03,99.23,98.99,99.15,42025.0,86.5148,86.6895,86.4798,86.6196,42025.0
2021-06-23 13:10:00,99.16,99.3,99.15,99.28,12511.0,86.6283,86.7506,86.6196,86.7332,12511.0
2021-06-23 13:15:00,99.29,99.34,99.22,99.27,21764.0,86.7419,86.7856,86.6807,86.7244,21764.0
2021-06-23 13:20:00,99.25,99.32,99.22,99.3,23044.0,86.707,86.7681,86.6807,86.7506,23044.0
2021-06-23 13:25:00,99.31,99.31,99.24,99.26,15632.0,86.7594,86.7594,86.6982,86.7157,15632.0
2021-06-23 13:30:00,99.26,99.45,99.25,99.44,32089.0,86.7157,86.8817,86.707,86.8729,32089.0
2021-06-23 13:35:00,99.43,99.59,99.43,99.58,33119.0,86.8642,87.004,86.8642,86.9952,33119.0
2021-06-23 13:40:00,99.57,99.73,99.56,99.71,18936.0,86.9865,87.1263,86.9778,87.1088,18936.0
2021-06-23 13:45:00,99.71,99.8,99.67,99.76,42086.0,87.1088,87.1874,87.0739,87.1525,42086.0
2021-06-23 13:50:00,99.75,99.89,99.71,99.88,32767.0,87.1438,87.2661,87.1088,87.2573,32767.0
2021-06-23 13:55:00,99.87,99.92,99.84,99.87,40306.0,87.2486,87.2923,87.2224,87.2486,40306.0
2021-06-23 14:00:00,99.86,99.92,99.76,99.77,42965.0,87.2399,87.2923,87.1525,87.1612,42965.0
2021-06-23 14:05:00,99.77,99.84,99.74,99.75,39903.0,87.1612,87.2224,87.135,87.1438,39903.0
2021-06-23 14:10:00,99.77,99.78,99.72,99.74,17464.0,87.1612,87.17,87.1176,87.135,17464.0
2021-06-23 14:15:00,99.75,99.82,99.68,99.73,23542.0,87.1438,87.2049,87.0826,87.1263,23542.0
2021-06-23 14:20:00,99.72,99.75,99.66,99.75,30400.0,87.1176,87.1438,87.0651,87.1438,30400.0
2021-06-23 14:25:00,99.76,99.97,99.75,99.81,56527.0,87.1525,87.336,87.1438,87.1962,56527.0
2021-06-23 14:30:00,99.81,99.88,99.64,99.66,37021.0,87.1962,87.2573,87.0477,87.0651,37021.0
2021-06-23 14:35:00,99.66,99.83,99.64,99.83,28835.0,87.0651,87.2137,87.0477,87.2137,28835.0
2021-06-23 14:40:00,99.82,99.86,99.75,99.8,34281.0,87.2049,87.2399,87.1438,87.1874,34281.0
2021-06-23 14:45:00,99.8,99.93,99.8,99.86,23542.0,87.1874,87.301,87.1874,87.2399,23542.0
2021-06-23 14:50:00,99.87,99.91,99.78,99.81,61323.0,87.2486,87.2835,87.17,87.1962,61323.0
2021-06-23 14:55:00,99.82,99.89,99.8,99.89,22966.0,87.2049,87.2661,87.1874,87.2661,22966.0
2021-06-23 15:00:00,99.89,99.92,99.85,99.9,20490.0,87.2661,87.2923,87.2311,87.2748,20490.0
2021-06-23 15:05:00,99.91,99.95,99.87,99.94,20800.0,87.2835,87.3185,87.2486,87.3098,20800.0
2021-06-23 15:10:00,99.94,99.95,99.85,99.89,26528.0,87.3098,87.3185,87.2311,87.2661,26528.0
2021-06-23 15:15:00,99.89,99.96,99.86,99.95,30704.0,87.2661,87.3272,87.2399,87.3185,30704.0
2021-06-23 15:20:00,99.95,99.98,99.91,99.96,26031.0,87.3185,87.3447,87.2835,87.3272,26031.0
2021-06-23 15:25:00,99.97,100.01,99.89,99.89,94318.0,87.336,87.3709,87.2661,87.2661,94318.0
2021-06-23 15:30:00,99.9,99.95,99.78,99.79,49989.0,87.2748,87.3185,87.17,87.1787,49989.0
2021-06-23 15:35:00,99.79,99.88,99.78,99.84,47202.0,87.1787,87.2573,87.17,87.2224,47202.0
2021-06-23 15:40:00,99.84,99.94,99.83,99.91,52156.0,87.2224,87.3098,87.2137,87.2835,52156.0
2021-06-23 15:45:00,99.91,99.91,99.75,99.79,49495.0,87.2835,87.2835,87.1438,87.1787,49495.0
2021-06-23 15:50:00,99.79,99.86,99.75,99.8,71048.0,87.1787,87.2399,87.1438,87.1874,71048.0
2021-06-23 15:55:00,99.79,99.86,99.54,99.55,252468.0,87.1787,87.2399,86.9603,86.969,252468.0
2021-06-24 09:30:00,100.25,100.64,99.95,100.03,103898.0,87.5806,87.9213,87.3185,87.3884,103898.0
2021-06-24 09:35:00,100.07,100.09,99.88,99.99,116215.0,87.4233,87.4408,87.2573,87.3534,116215.0
2021-06-24 09:40:00,99.97,100.42,99.97,100.4,48980.0,87.336,87.7291,87.336,87.7116,48980.0
2021-06-24 09:45:00,100.43,100.45,100.22,100.4,46822.0,87.7378,87.7553,87.5544,87.7116,46822.0
2021-06-24 09:50:00,100.38,100.43,100.17,100.42,61275.0,87.6941,87.7378,87.5107,87.7291,61275.0
2021-06-24 09:55:00,100.42,100.42,100.14,100.29,44954.0,87.7291,87.7291,87.4845,87.6155,44954.0
2021-06-24 10:00:00,100.3,100.41,100.23,100.34,36637.0,87.6243,87.7204,87.5631,87.6592,36637.0
2021-06-24 10:05:00,100.35,100.37,100.23,100.31,19634.0,87.6679,87.6854,87.5631,87.633,19634.0
2021-06-24 10:10:00,100.33,100.41,100.13,100.13,39032.0,87.6505,87.7204,87.4757,87.4757,39032.0
2021-06-24 10:15:00,100.15,100.41,100.05,100.29,33988.0,87.4932,87.7204,87.4058,87.6155,33988.0
2021-06-24 10:20:00,100.32,100.45,100.29,100.43,37378.0,87.6417,87.7553,87.6155,87.7378,37378.0
2021-06-24 10:25:00,100.43,100.46,100.34,100.36,49245.0,87.7378,87.764,87.6592,87.6767,49245.0
2021-06-24 10:30:00,100.34,100.47,100.28,100.45,48716.0,87.6592,87.7728,87.6068,87.7553,48716.0
2021-06-24 10:35:00,100.46,100.56,100.39,100.44,59014.0,87.764,87.8514,87.7029,87.7466,59014.0
2021-06-24 10:40:00,100.45,100.46,100.29,100.39,42988.0,87.7553,87.764,87.6155,87.7029,42988.0
2021-06-24 10:45:00,100.39,100.44,100.32,100.37,35157.0,87.7029,87.7466,87.6417,87.6854,35157.0
2021-06-24 10:50:00,100.37,100.4,100.17,100.18,23613.0,87.6854,87.7116,87.5107,87.5194,23613.0
2021-06-24 10:55:00,100.18,100.37,100.16,100.37,33229.0,87.5194,87.6854,87.5019,87.6854,33229.0
2021-06-24 11:00:00,100.37,100.5,100.37,100.45,39645.0,87.6854,87.799,87.6854,87.7553,39645.0
2021-06-24 11:05:00,100.45,100.45,100.29,100.4,27579.0,87.7553,87.7553,87.6155,87.7116,27579.0
2021-06-24 11:10:00,100.41,100.46,100.36,100.44,31155.0,87.7204,87.764,87.6767,87.7466,31155.0
2021-06-24 11:15:00,100.45,100.45,100.24,100.33,25818.0,87.7553,87.7553,87.5718,87.6505,25818.0
2021-06-24 11:20:00,100.34,100.46,100.32,100.34,29666.0,87.6592,87.764,87.6417,87.6592,29666.0
2021-06-24 11:25:00,100.31,100.31,100.18,100.23,36833.0,87.633,87.633,87.5194,87.5631,36833.0
2021-06-24 11:30:00,100.23,100.28,100.2,100.28,23062.0,87.5631,87.6068,87.5369,87.6068,23062.0
2021-06-24 11:35:00,100.29,100.29,100.17,100.23,30159.0,87.6155,87.6155,87.5107,87.5631,30159.0
2021-06-24 11:40:00,100.23,100.29,100.18,100.28,21517.0,87.5631,87.6155,87.5194,87.6068,21517.0
2021-06-24 11:45:00,100.29,100.32,100.23,100.3,20057.0,87.6155,87.6417,87.5631,87.6243,20057.0
2021-06-24 11:50:00,100.3,100.36,100.28,100.31,21008.0,87.6243,87.6767,87.6068,87.633,21008.0
2021-06-24 11:55:00,100.32,100.36,100.25,100.3,22608.0,87.6417,87.6767,87.5806,87.6243,22608.0
2021-06-24 12:00:00,100.29,100.33,100.23,100.32,21860.0,87.6155,87.6505,87.5631,87.6417,21860.0
2021-06-24 12:05:00,100.31,100.38,100.31,100.32,21623.0,87.633,87.6941,87.633,87.6417,21623.0
2021-06-24 12:10:00,100.31,100.38,100.3,100.34,26176.0,87.633,87.6941,87.6243,87.6592,26176.0
2021-06-24 12:15:00,100.34,100.44,100.32,100.43,20689.0,87.6592,87.7466,87.6417,87.7378,20689.0
2021-06-24 12:20:00,100.42,100.47,100.42,100.46,27467.0,87.7291,87.7728,87.7291,87.764,27467.0
2021-06-24 12:25:00,100.45,100.51,100.39,100.43,48379.0,87.7553,87.8077,87.7029,87.7378,48379.0
2021-06-24 12:30:00,100.45,100.45,100.35,100.38,25028.0,87.7553,87.7553,87.6679,87.6941,25028.0
2021-06-24 12:35:00,100.4,100.43,100.38,100.41,21252.0,87.7116,87.7378,87.6941,87.7204,21252.0
2021-06-24 12:40:00,100.41,100.42,100.32,100.36,32259.0,87.7204,87.7291,87.6417,87.6767,32259.0
2021-06-24 12:45:00,100.36,100.36,100.19,100.2,35130.0,87.6767,87.6767,87.5282,87.5369,35130.0
2021-06-24 12:50:00,100.21,100.23,100.09,100.09,54445.0,87.5456,87.5631,87.4408,87.4408,54445.0
2021-06-24 12:55:00,100.07,100.13,100.02,100.04,40637.0,87.4233,87.4757,87.3796,87.3971,40637.0
2021-06-24 13:00:00,100.04,100.24,100.04,100.24,27136.0,87.3971,87.5718,87.3971,87.5718,27136.0
2021-06-24 13:05:00,100.24,100.25,100.1,100.13,22727.0,87.5718,87.5806,87.4495,87.4757,22727.0
2021-06-24 13:10:00,100.12,100.27,100.08,100.27,24315.0,87.467,87.598,87.4321,87.598,24315.0
2021-06-24 13:15:00,100.3,100.4,100.28,100.3,39911.0,87.6243,87.7116,87.6068,87.6243,39911.0
2021-06-24 13:20:00,100.3,100.32,100.22,100.31,23664.0,87.6243,87.6417,87.5544,87.633,23664.0
2021-06-24 13:25:00,100.31,100.48,100.31,100.43,31845.0,87.633,87.7815,87.633,87.7378,31845.0
2021-06-24 13:30:00,100.44,100.5,100.44,100.46,25962.0,87.7466,87.799,87.7466,87.764,25962.0
2021-06-24 13:35:00,100.46,100.46,100.36,100.42,43650.0,87.764,87.764,87.6767,87.7291,43650.0
2021-06-24 13:40:00,100.43,100.49,100.4,100.47,53010.0,87.7378,87.7902,87.7116,87.7728,53010.0
2021-06-24 13:45:00,100.46,100.46,100.24,100.24,74984.0,87.764,87.764,87.5718,87.5718,74984.0
2021-06-24 13:50:00,100.23,100.26,100.16,100.18,52360.0,87.5631,87.5893,87.5019,87.5194,52360.0
2021-06-24 13:55:00,100.18,100.18,100.06,100.09,58804.0,87.5194,87.5194,87.4146,87.4408,58804.0
2021-06-24 14:00:00,100.09,100.12,100.08,100.1,31871.0,87.4408,87.467,87.4321,87.4495,31871.0
2021-06-24 14:05:00,100.1,100.37,100.09,100.3,56658.0,87.4495,87.6854,87.4408,87.6243,56658.0
2021-06-24 14:10:00,100.3,100.39,100.25,100.38,22470.0,87.6243,87.7029,87.5806,87.6941,22470.0
2021-06-24 14:15:00,100.39,100.72,100.38,100.66,158309.0,87.7029,87.9912,87.6941,87.9388,158309.0
2021-06-24 14:20:00,100.68,100.75,100.43,100.48,128543.0,87.9562,88.0174,87.7378,87.7815,128543.0
2021-06-24 14:25:00,100.47,100.52,100.33,100.33,74535.0,87.7728,87.8165,87.6505,87.6505,74535.0
2021-06-24 14:30:00,100.34,100.4,100.25,100.29,64055.0,87.6592,87.7116,87.5806,87.6155,64055.0
2021-06-24 14:35:00,100.29,100.37,100.24,100.3,48412.0,87.6155,87.6854,87.5718,87.6243,48412.0
2021-06-24 14:40:00,100.29,100.3,100.22,100.23,32589.0,87.6155,87.6243,87.5544,87.5631,32589.0
2021-06-24 14:45:00,100.23,100.29,100.18,100.28,54776.0,87.5631,87.6155,87.5194,87.6068,54776.0
2021-06-24 14:50:00,100.28,100.36,100.05,100.05,87822.0,87.6068,87.6767,87.4058,87.4058,87822.0
2021-06-24 14:55:00,100.04,100.07,99.97,100.02,90962.0,87.3971,87.4233,87.336,87.3796,90962.0
2021-06-24 15:00:00,100.03,100.12,100.01,100.01,51528.0,87.3884,87.467,87.3709,87.3709,51528.0
2021-06-24 15:05:00,100.01,100.06,99.98,100.03,51874.0,87.3709,87.4146,87.3447,87.3884,51874.0
2021-06-24 15:10:00,100.02,100.02,99.63,99.64,86879.0,87.3796,87.3796,87.0389,87.0477,86879.0
2021-06-24 15:15:00,99.63,99.64,99.47,99.5,107667.0,87.0389,87.0477,86.8991,86.9254,107667.0
2021-06-24 15:20:00,99.49,99.55,99.39,99.43,85809.0,86.9166,86.969,86.8293,86.8642,85809.0
2021-06-24 15:25:00,99.43,99.51,99.31,99.36,66757.0,86.8642,86.9341,86.7594,86.8031,66757.0
2021-06-24 15:30:00,99.36,99.5,99.32,99.48,76378.0,86.8031,86.9254,86.7681,86.9079,76378.0
2021-06-24 15:35:00,99.49,99.64,99.44,99.45,82888.0,86.9166,87.0477,86.8729,86.8817,82888.0
2021-06-24 15:40:00,99.44,99.55,99.43,99.53,79955.0,86.8729,86.969,86.8642,86.9516,79955.0
2021-06-24 15:45:00,99.53,99.57,99.47,99.48,91530.0,86.9516,86.9865,86.8991,86.9079,91530.0
2021-06-24 15:50:00,99.48,99.67,99.47,99.57,136333.0,86.9079,87.0739,86.8991,86.9865,136333.0
2021-06-24 15:55:00,99.57,99.62,99.51,99.61,246827.0,86.9865,87.0302,86.9341,87.0215,246827.0
2021-06-25 09:30:00,99.75,100.26,99.63,100.26,127963.0,87.1438,87.5893,87.0389,87.5893,127963.0
2021-06-25 09:35:00,100.29,100.67,100.24,100.54,81334.0,87.6155,87.9475,87.5718,87.8339,81334.0
2021-06-25 09:40:00,100.55,100.69,100.33,100.42,60604.0,87.8427,87.965,87.6505,87.7291,60604.0
2021-06-25 09:45:00,100.43,100.57,100.3,100.3,51749.0,87.7378,87.8601,87.6243,87.6243,51749.0
2021-06-25 09:50:00,100.31,100.35,100.03,100.04,79233.0,87.633,87.6679,87.3884,87.3971,79233.0
2021-06-25 09:55:00,100.04,100.11,99.63,99.72,67757.0,87.3971,87.4583,87.0389,87.1176,67757.0
2021-06-25 10:00:00,99.71,99.78,99.54,99.75,50298.0,87.1088,87.17,86.9603,87.1438,50298.0
2021-06-25 10:05:00,99.76,99.92,99.75,99.92,37467.0,87.1525,87.2923,87.1438,87.2923,37467.0
2021-06-25 10:10:00,99.92,99.92,99.74,99.8,43579.0,87.2923,87.2923,87.135,87.1874,43579.0
2021-06-25 10:15:00,99.82,99.88,99.73,99.88,27311.0,87.2049,87.2573,87.1263,87.2573,27311.0
2021-06-25 10:20:00,99.86,99.89,99.77,99.85,25199.0,87.2399,87.2661,87.1612,87.2311,25199.0
2021-06-25 10:25:00,99.84,99.84,99.62,99.63,38198.0,87.2224,87.2224,87.0302,87.0389,38198.0
2021-06-25 10:30:00,99.62,99.64,99.46,99.55,56427.0,87.0302,87.0477,86.8904,86.969,56427.0
2021-06-25 10:35:00,99.55,99.66,99.53,99.59,45604.0,86.969,87.0651,86.9516,87.004,45604.0
2021-06-25 10:40:00,99.6,99.65,99.5,99.53,46964.0,87.0127,87.0564,86.9254,86.9516,46964.0
2021-06-25 10:45:00,99.54,99.56,99.25,99.3,56122.0,86.9603,86.9778,86.707,86.7506,56122.0
2021-06-25 10:50:00,99.29,99.29,99.11,99.18,44196.0,86.7419,86.7419,86.5846,86.6458,44196.0
2021-06-25 10:55:00,99.19,99.22,99.05,99.06,38831.0,86.6545,86.6807,86.5322,86.541,38831.0
2021-06-25 11:00:00,99.05,99.17,99.05,99.06,34006.0,86.5322,86.6371,86.5322,86.541,34006.0
2021-06-25 11:05:00,99.06,99.07,99.0,99.02,30739.0,86.541,86.5497,86.4885,86.506,30739.0
2021-06-25 11:10:00,99.02,99.13,98.96,98.97,49315.0,86.506,86.6021,86.4536,86.4623,49315.0
2021-06-25 11:15:00,98.99,99.09,98.95,98.99,58749.0,86.4798,86.5672,86.4449,86.4798,58749.0
2021-06-25 11:20:00,98.98,99.05,98.88,99.01,58291.0,86.4711,86.5322,86.3837,86.4973,58291.0
2021-06-25 11:25:00,99.02,99.07,98.93,98.96,53718.0,86.506,86.5497,86.4274,86.4536,53718.0
2021-06-25 11:30:00,98.96,99.0,98.88,98.91,40050.0,86.4536,86.4885,86.3837,86.4099,40050.0
2021-06-25 11:35:00,98.92,98.97,98.87,98.88,27836.0,86.4187,86.4623,86.375,86.3837,27836.0
2021-06-25 11:40:00,98.89,99.0,98.87,98.96,35251.0,86.3924,86.4885,86.375,86.4536,35251.0
2021-06-25 11:45:00,98.95,98.96,98.86,98.9,31542.0,86.4449,86.4536,86.3662,86.4012,31542.0
2021-06-25 11:50:00,98.9,98.93,98.79,98.86,28048.0,86.4012,86.4274,86.3051,86.3662,28048.0
2021-06-25 11:55:00,98.88,98.93,98.77,98.79,43131.0,86.3837,86.4274,86.2876,86.3051,43131.0
2021-06-25 12:00:00,98.79,98.87,98.71,98.74,58846.0,86.3051,86.375,86.2352,86.2614,58846.0
2021-06-25 12:05:00,98.75,98.78,98.64,98.78,47391.0,86.2701,86.2964,86.174,86.2964,47391.0
2021-06-25 12:10:00,98.78,98.85,98.7,98.73,52872.0,86.2964,86.3575,86.2265,86.2527,52872.0
2021-06-25 12:15:00,98.73,98.79,98.66,98.67,40913.0,86.2527,86.3051,86.1915,86.2003,40913.0
2021-06-25 12:20:00,98.66,98.66,98.49,98.5,84859.0,86.1915,86.1915,86.043,86.0517,84859.0
2021-06-25 12:25:00,98.49,98.52,98.2,98.22,84237.0,86.043,86.0692,85.7896,85.8071,84237.0
2021-06-25 12:30:00,98.21,98.28,98.13,98.14,73139.0,85.7984,85.8595,85.7285,85.7372,73139.0
2021-06-25 12:35:00,98.15,98.5,98.14,98.48,67225.0,85.746,86.0517,85.7372,86.0343,67225.0
2021-06-25 12:40:00,98.46,98.63,98.4,98.51,56081.0,86.0168,86.1653,85.9644,86.0605,56081.0
2021-06-25 12:45:00,98.51,98.51,98.32,98.39,48442.0,86.0605,86.0605,85.8945,85.9556,48442.0
2021-06-25 12:50:00,98.4,98.46,98.35,98.41,62752.0,85.9644,86.0168,85.9207,85.9731,62752.0
2021-06-25 12:55:00,98.42,98.51,98.28,98.37,102511.0,85.9818,86.0605,85.8595,85.9382,102511.0
2021-06-25 13:00:00,98.37,98.44,98.27,98.31,141372.0,85.9382,85.9993,85.8508,85.8857,141372.0
2021-06-25 13:05:00,98.32,98.39,98.31,98.36,89277.0,85.8945,85.9556,85.8857,85.9294,89277.0
2021-06-25 13:10:00,98.37,98.37,98.2,98.21,51630.0,85.9382,85.9382,85.7896,85.7984,51630.0
2021-06-25 13:15:00,98.21,98.22,98.05,98.05,72073.0,85.7984,85.8071,85.6586,85.6586,72073.0
2021-06-25 13:20:00,98.05,98.09,97.74,97.89,116738.0,85.6586,85.6936,85.3878,85.5188,116738.0
2021-06-25 13:25:00,97.89,97.96,97.8,97.81,59125.0,85.5188,85.58,85.4402,85.4489,59125.0
2021-06-25 13:30:00,97.8,97.81,97.59,97.73,105463.0,85.4402,85.4489,85.2567,85.379,105463.0
2021-06-25 13:35:00,97.71,97.83,97.65,97.77,53335.0,85.3616,85.4664,85.3092,85.414,53335.0
2021-06-25 13:40:00,97.76,97.76,97.55,97.55,91350.0,85.4053,85.4053,85.2218,85.2218,91350.0
2021-06-25 13:45:00,97.55,97.55,97.24,97.35,102450.0,85.2218,85.2218,84.951,85.0471,102450.0
2021-06-25 13:50:00,97.34,97.39,97.13,97.26,156466.0,85.0383,85.082,84.8549,84.9684,156466.0
2021-06-25 13:55:00,97.28,97.36,97.12,97.19,85249.0,84.9859,85.0558,84.8461,84.9073,85249.0
2021-06-25 14:00:00,97.2,98.0,97.18,97.89,116508.0,84.916,85.6149,84.8986,85.5188,116508.0
2021-06-25 14:05:00,97.9,98.09,97.9,98.03,64468.0,85.5276,85.6936,85.5276,85.6411,64468.0
2021-06-25 14:10:00,98.02,98.11,97.88,98.1,85008.0,85.6324,85.711,85.5101,85.7023,85008.0
2021-06-25 14:15:00,98.09,98.24,97.97,98.07,96652.0,85.6936,85.8246,85.5887,85.6761,96652.0
2021-06-25 14:20:00,98.06,98.53,98.05,98.44,86225.0,85.6673,86.0779,85.6586,85.9993,86225.0
2021-06-25 14:25:00,98.46,98.56,98.41,98.51,51709.0,86.0168,86.1042,85.9731,86.0605,51709.0
2021-06-25 14:30:00,98.49,98.5,98.21,98.29,67351.0,86.043,86.0517,85.7984,85.8683,67351.0
2021-06-25 14:35:00,98.3,98.43,98.3,98.37,66175.0,85.877,85.9906,85.877,85.9382,66175.0
2021-06-25 14:40:00,98.37,98.44,98.31,98.41,61736.0,85.9382,85.9993,85.8857,85.9731,61736.0
2021-06-25 14:45:00,98.42,98.48,98.34,98.41,81666.0,85.9818,86.0343,85.912,85.9731,81666.0
2021-06-25 14:50:00,98.42,98.51,98.42,98.45,74560.0,85.9818,86.0605,85.9818,86.0081,74560.0
2021-06-25 14:55:00,98.45,98.55,98.38,98.53,78380.0,86.0081,86.0954,85.9469,86.0779,78380.0
2021-06-25 15:00:00,98.52,98.92,98.51,98.92,71848.0,86.0692,86.4187,86.0605,86.4187,71848.0
2021-06-25 15:05:00,98.92,98.96,98.82,98.9,76832.0,86.4187,86.4536,86.3313,86.4012,76832.0
2021-06-25 15:10:00,98.89,99.07,98.89,98.95,122751.0,86.3924,86.5497,86.3924,86.4449,122751.0
2021-06-25 15:15:00,98.97,99.01,98.83,98.86,90467.0,86.4623,86.4973,86.34,86.3662,90467.0
2021-06-25 15:20:00,98.87,98.92,98.74,98.76,128361.0,86.375,86.4187,86.2614,86.2789,128361.0
2021-06-25 15:25:00,98.76,98.9,98.75,98.81,108147.0,86.2789,86.4012,86.2701,86.3226,108147.0
2021-06-25 15:30:00,98.81,99.08,98.8,99.0,118932.0,86.3226,86.5584,86.3138,86.4885,118932.0
2021-06-25 15:35:00,99.01,99.07,98.94,98.98,174821.0,86.4973,86.5497,86.4361,86.4711,174821.0
2021-06-25 15:40:00,98.98,99.13,98.86,98.86,148412.0,86.4711,86.6021,86.3662,86.3662,148412.0
2021-06-25 15:45:00,98.87,98.96,98.66,98.93,243400.0,86.375,86.4536,86.1915,86.4274,243400.0
2021-06-25 15:50:00,98.91,98.92,98.2,98.22,364708.0,86.4099,86.4187,85.7896,85.8071,364708.0
2021-06-25 15:55:00,98.2,98.52,98.1,98.51,636391.0,85.7896,86.0692,85.7023,86.0605,636391.0
2021-06-28 09:30:00,98.65,98.91,98.61,98.65,70918.0,86.1828,86.4099,86.1478,86.1828,70918.0
2021-06-28 09:35:00,98.67,98.68,98.17,98.55,42892.0,86.2003,86.209,85.7634,86.0954,42892.0
2021-06-28 09:40:00,98.57,98.64,98.45,98.55,37225.0,86.1129,86.174,86.0081,86.0954,37225.0
2021-06-28 09:45:00,98.58,98.59,98.37,98.46,17361.0,86.1216,86.1304,85.9382,86.0168,17361.0
2021-06-28 09:50:00,98.47,98.69,98.36,98.68,23174.0,86.0255,86.2177,85.9294,86.209,23174.0
2021-06-28 09:55:00,98.7,98.7,98.51,98.68,22084.0,86.2265,86.2265,86.0605,86.209,22084.0
2021-06-28 10:00:00,98.65,98.75,98.36,98.45,31042.0,86.1828,86.2701,85.9294,86.0081,31042.0
2021-06-28 10:05:00,98.42,98.54,98.42,98.53,21004.0,85.9818,86.0867,85.9818,86.0779,21004.0
2021-06-28 10:10:00,98.5,98.74,98.5,98.65,23760.0,86.0517,86.2614,86.0517,86.1828,23760.0
2021-06-28 10:15:00,98.65,98.9,98.65,98.77,25577.0,86.1828,86.4012,86.1828,86.2876,25577.0
2021-06-28 10:20:00,98.77,98.84,98.73,98.81,13688.0,86.2876,86.3488,86.2527,86.3226,13688.0
2021-06-28 10:25:00,98.81,99.12,98.78,99.09,59106.0,86.3226,86.5934,86.2964,86.5672,59106.0
2021-06-28 10:30:00,99.1,99.5,99.09,99.36,54381.0,86.5759,86.9254,86.5672,86.8031,54381.0
2021-06-28 10:35:00,99.37,99.5,99.25,99.42,17866.0,86.8118,86.9254,86.707,86.8555,17866.0
2021-06-28 10:40:00,99.33,99.5,99.33,99.48,18188.0,86.7768,86.9254,86.7768,86.9079,18188.0
2021-06-28 10:45:00,99.46,99.49,99.3,99.4,15866.0,86.8904,86.9166,86.7506,86.838,15866.0
2021-06-28 10:50:00,99.41,99.49,99.3,99.45,17141.0,86.8467,86.9166,86.7506,86.8817,17141.0
2021-06-28 10:55:00,99.45,99.45,99.3,99.38,17635.0,86.8817,86.8817,86.7506,86.8205,17635.0
2021-06-28 11:00:00,99.35,99.62,99.33,99.61,18483.0,86.7943,87.0302,86.7768,87.0215,18483.0
2021-06-28 11:05:00,99.63,99.69,99.6,99.69,19187.0,87.0389,87.0913,87.0127,87.0913,19187.0
2021-06-28 11:10:00,99.67,99.82,99.67,99.7,21923.0,87.0739,87.2049,87.0739,87.1001,21923.0
2021-06-28 11:15:00,99.7,99.86,99.69,99.84,19105.0,87.1001,87.2399,87.0913,87.2224,19105.0
2021-06-28 11:20:00,99.84,100.07,99.84,100.04,17909.0,87.2224,87.4233,87.2224,87.3971,17909.0
2021-06-28 11:25:00,100.07,100.14,100.01,100.06,18538.0,87.4233,87.4845,87.3709,87.4146,18538.0
2021-06-28 11:30:00,100.06,100.08,99.94,100.05,8046.0,87.4146,87.4321,87.3098,87.4058,8046.0
2021-06-28 11:35:00,100.05,100.06,99.66,99.76,33142.0,87.4058,87.4146,87.0651,87.1525,33142.0
2021-06-28 11:40:00,99.8,99.99,99.78,99.99,16226.0,87.1874,87.3534,87.17,87.3534,16226.0
2021-06-28 11:45:00,99.99,100.1,99.93,100.07,12155.0,87.3534,87.4495,87.301,87.4233,12155.0
2021-06-28 11:50:00,100.07,100.07,99.97,100.03,12309.0,87.4233,87.4233,87.336,87.3884,12309.0
2021-06-28 11:55:00,100.04,100.19,99.99,100.09,32262.0,87.3971,87.5282,87.3534,87.4408,32262.0
2021-06-28 12:00:00,100.08,100.08,99.86,99.89,17227.0,87.4321,87.4321,87.2399,87.2661,17227.0
2021-06-28 12:05:00,99.88,99.92,99.84,99.9,10923.0,87.2573,87.2923,87.2224,87.2748,10923.0
2021-06-28 12:10:00,99.87,99.89,99.73,99.76,15469.0,87.2486,87.2661,87.1263,87.1525,15469.0
2021-06-28 12:15:00,99.77,99.97,99.76,99.97,30087.0,87.1612,87.336,87.1525,87.336,30087.0
2021-06-28 12:20:00,99.99,100.0,99.9,99.96,15606.0,87.3534,87.3622,87.2748,87.3272,15606.0
2021-06-28 12:25:00,99.99,99.99,99.84,99.9,12792.0,87.3534,87.3534,87.2224,87.2748,12792.0
2021-06-28 12:30:00,99.88,99.88,99.79,99.85,13560.0,87.2573,87.2573,87.1787,87.2311,13560.0
2021-06-28 12:35:00,99.85,99.85,99.76,99.79,7132.0,87.2311,87.2311,87.1525,87.1787,7132.0
2021-06-28 12:40:00,99.77,99.81,99.76,99.77,7966.0,87.1612,87.1962,87.1525,87.1612,7966.0
2021-06-28 12:45:00,99.77,99.77,99.59,99.64,25985.0,87.1612,87.1612,87.004,87.0477,25985.0
2021-06-28 12:50:00,99.64,99.69,99.59,99.62,28659.0,87.0477,87.0913,87.004,87.0302,28659.0
2021-06-28 12:55:00,99.63,99.68,99.6,99.66,20834.0,87.0389,87.0826,87.0127,87.0651,20834.0
2021-06-28 13:00:00,99.66,99.67,99.59,99.61,14262.0,87.0651,87.0739,87.004,87.0215,14262.0
2021-06-28 13:05:00,99.61,99.61,99.5,99.55,17426.0,87.0215,87.0215,86.9254,86.969,17426.0
2021-06-28 13:10:00,99.56,99.58,99.53,99.57,12842.0,86.9778,86.9952,86.9516,86.9865,12842.0
2021-06-28 13:15:00,99.55,99.58,99.49,99.53,8575.0,86.969,86.9952,86.9166,86.9516,8575.0
2021-06-28 13:20:00,99.53,99.6,99.53,99.54,16498.0,86.9516,87.0127,86.9516,86.9603,16498.0
2021-06-28 13:25:00,99.53,99.53,99.35,99.35,22894.0,86.9516,86.9516,86.7943,86.7943,22894.0
2021-06-28 13:30:00,99.36,99.48,99.36,99.46,9276.0,86.8031,86.9079,86.8031,86.8904,9276.0
2021-06-28 13:35:00,99.46,99.52,99.45,99.47,11460.0,86.8904,86.9428,86.8817,86.8991,11460.0
2021-06-28 13:40:00,99.49,99.68,99.49,99.58,23563.0,86.9166,87.0826,86.9166,86.9952,23563.0
2021-06-28 13:45:00,99.6,99.69,99.57,99.68,15938.0,87.0127,87.0913,86.9865,87.0826,15938.0
2021-06-28 13:50:00,99.73,99.79,99.64,99.68,9517.0,87.1263,87.1787,87.0477,87.0826,9517.0
2021-06-28 13:55:00,99.66,99.7,99.58,99.67,16807.0,87.0651,87.1001,86.9952,87.0739,16807.0
2021-06-28 14:00:00,99.65,99.7,99.56,99.67,9629.0,87.0564,87.1001,86.9778,87.0739,9629.0
2021-06-28 14:05:00,99.66,99.73,99.62,99.67,12265.0,87.0651,87.1263,87.0302,87.0739,12265.0
2021-06-28 14:10:00,99.67,99.74,99.63,99.67,11855.0,87.0739,87.135,87.0389,87.0739,11855.0
2021-06-28 14:15:00,99.67,99.69,99.63,99.63,10291.0,87.0739,87.0913,87.0389,87.0389,10291.0
2021-06-28 14:20:00,99.64,99.65,99.61,99.64,14328.0,87.0477,87.0564,87.0215,87.0477,14328.0
2021-06-28 14:25:00,99.63,99.69,99.51,99.51,11846.0,87.0389,87.0913,86.9341,86.9341,11846.0
2021-06-28 14:30:00,99.53,99.54,99.45,99.51,14960.0,86.9516,86.9603,86.8817,86.9341,14960.0
2021-06-28 14:35:00,99.51,99.54,99.5,99.52,13303.0,86.9341,86.9603,86.9254,86.9428,13303.0
2021-06-28 14:40:00,99.51,99.54,99.43,99.46,12497.0,86.9341,86.9603,86.8642,86.8904,12497.0
2021-06-28 14:45:00,99.45,99.46,99.35,99.37,16683.0,86.8817,86.8904,86.7943,86.8118,16683.0
2021-06-28 14:50:00,99.38,99.41,99.32,99.37,40774.0,86.8205,86.8467,86.7681,86.8118,40774.0
2021-06-28 14:55:00,99.38,99.57,99.38,99.54,18024.0,86.8205,86.9865,86.8205,86.9603,18024.0
2021-06-28 15:00:00,99.53,99.57,99.4,99.41,21640.0,86.9516,86.9865,86.838,86.8467,21640.0
2021-06-28 15:05:00,99.4,99.43,99.31,99.34,21572.0,86.838,86.8642,86.7594,86.7856,21572.0
2021-06-28 15:10:00,99.34,99.36,99.29,99.33,14462.0,86.7856,86.8031,86.7419,86.7768,14462.0
2021-06-28 15:15:00,99.33,99.36,99.27,99.3,13759.0,86.7768,86.8031,86.7244,86.7506,13759.0
2021-06-28 15:20:00,99.31,99.36,99.25,99.26,11480.0,86.7594,86.8031,86.707,86.7157,11480.0
2021-06-28 15:25:00,99.26,99.31,99.26,99.27,17893.0,86.7157,86.7594,86.7157,86.7244,17893.0
2021-06-28 15:30:00,99.28,99.37,99.27,99.29,34628.0,86.7332,86.8118,86.7244,86.7419,34628.0
2021-06-28 15:35:00,99.3,99.38,99.29,99.36,14704.0,86.7506,86.8205,86.7419,86.8031,14704.0
2021-06-28 15:40:00,99.36,99.41,99.24,99.26,27697.0,86.8031,86.8467,86.6982,86.7157,27697.0
2021-06-28 15:45:00,99.26,99.31,99.24,99.31,32089.0,86.7157,86.7594,86.6982,86.7594,32089.0
2021-06-28 15:50:00,99.31,99.36,99.17,99.23,66516.0,86.7594,86.8031,86.6371,86.6895,66516.0
2021-06-28 15:55:00,99.23,99.3,99.21,99.26,104754.0,86.6895,86.7506,86.672,86.7157,104754.0
2021-06-29 09:30:00,99.35,99.65,99.3,99.32,46009.0,86.7943,87.0564,86.7506,86.7681,46009.0
2021-06-29 09:35:00,99.43,99.45,98.71,98.75,65072.0,86.8642,86.8817,86.2352,86.2701,65072.0
2021-06-29 09:40:00,98.79,98.85,98.42,98.42,63318.0,86.3051,86.3575,85.9818,85.9818,63318.0
2021-06-29 09:45:00,98.42,99.06,98.42,98.93,25762.0,85.9818,86.541,85.9818,86.4274,25762.0
2021-06-29 09:50:00,98.93,99.11,98.8,98.88,20577.0,86.4274,86.5846,86.3138,86.3837,20577.0
2021-06-29 09:55:00,98.83,99.0,98.76,98.92,55758.0,86.34,86.4885,86.2789,86.4187,55758.0
2021-06-29 10:00:00,98.94,98.94,98.61,98.61,19077.0,86.4361,86.4361,86.1478,86.1478,19077.0
2021-06-29 10:05:00,98.61,98.69,98.4,98.4,37393.0,86.1478,86.2177,85.9644,85.9644,37393.0
2021-06-29 10:10:00,98.41,98.5,98.28,98.48,30076.0,85.9731,86.0517,85.8595,86.0343,30076.0
2021-06-29 10:15:00,98.46,98.62,98.4,98.49,19404.0,86.0168,86.1566,85.9644,86.043,19404.0
2021-06-29 10:20:00,98.49,98.66,98.49,98.64,24222.0,86.043,86.1915,86.043,86.174,24222.0
2021-06-29 10:25:00,98.64,98.86,98.61,98.72,42704.0,86.174,86.3662,86.1478,86.2439,42704.0
2021-06-29 10:30:00,98.72,98.79,98.64,98.68,20808.0,86.2439,86.3051,86.174,86.209,20808.0
2021-06-29 10:35:00,98.68,98.83,98.67,98.8,15714.0,86.209,86.34,86.2003,86.3138,15714.0
2021-06-29 10:40:00,98.81,98.94,98.74,98.81,38890.0,86.3226,86.4361,86.2614,86.3226,38890.0
2021-06-29 10:45:00,98.81,98.91,98.65,98.83,55576.0,86.3226,86.4099,86.1828,86.34,55576.0
2021-06-29 10:50:00,98.84,99.06,98.84,99.05,17280.0,86.3488,86.541,86.3488,86.5322,17280.0
2021-06-29 10:55:00,99.06,99.06,98.84,98.89,15828.0,86.541,86.541,86.3488,86.3924,15828.0
2021-06-29 11:00:00,98.87,98.93,98.75,98.78,17092.0,86.375,86.4274,86.2701,86.2964,17092.0
2021-06-29 11:05:00,98.76,98.78,98.6,98.64,24720.0,86.2789,86.2964,86.1391,86.174,24720.0
2021-06-29 11:10:00,98.6,98.64,98.52,98.58,12314.0,86.1391,86.174,86.0692,86.1216,12314.0
2021-06-29 11:15:00,98.59,98.68,98.58,98.67,15606.0,86.1304,86.209,86.1216,86.2003,15606.0
2021-06-29 11:20:00,98.68,98.7,98.57,98.68,17766.0,86.209,86.2265,86.1129,86.209,17766.0
2021-06-29 11:25:00,98.63,98.64,98.51,98.62,13640.0,86.1653,86.174,86.0605,86.1566,13640.0
2021-06-29 11:30:00,98.6,98.62,98.52,98.55,12400.0,86.1391,86.1566,86.0692,86.0954,12400.0
2021-06-29 11:35:00,98.54,98.59,98.48,98.48,17465.0,86.0867,86.1304,86.0343,86.0343,17465.0
2021-06-29 11:40:00,98.48,98.54,98.47,98.48,16522.0,86.0343,86.0867,86.0255,86.0343,16522.0
2021-06-29 11:45:00,98.48,98.57,98.48,98.48,14702.0,86.0343,86.1129,86.0343,86.0343,14702.0
2021-06-29 11:50:00,98.46,98.53,98.41,98.43,17315.0,86.0168,86.0779,85.9731,85.9906,17315.0
2021-06-29 11:55:00,98.46,98.62,98.46,98.62,12006.0,86.0168,86.1566,86.0168,86.1566,12006.0
2021-06-29 12:00:00,98.61,98.68,98.53,98.54,12798.0,86.1478,86.209,86.0779,86.0867,12798.0
2021-06-29 12:05:00,98.56,98.58,98.48,98.52,11057.0,86.1042,86.1216,86.0343,86.0692,11057.0
2021-06-29 12:10:00,98.52,98.53,98.42,98.44,14372.0,86.0692,86.0779,85.9818,85.9993,14372.0
2021-06-29 12:15:00,98.45,98.53,98.42,98.49,22989.0,86.0081,86.0779,85.9818,86.043,22989.0
2021-06-29 12:20:00,98.51,98.71,98.5,98.59,23047.0,86.0605,86.2352,86.0517,86.1304,23047.0
2021-06-29 12:25:00,98.58,98.6,98.4,98.4,13040.0,86.1216,86.1391,85.9644,85.9644,13040.0
2021-06-29 12:30:00,98.4,98.53,98.38,98.48,13860.0,85.9644,86.0779,85.9469,86.0343,13860.0
2021-06-29 12:35:00,98.48,98.5,98.36,98.4,17261.0,86.0343,86.0517,85.9294,85.9644,17261.0
2021-06-29 12:40:00,98.41,98.48,98.4,98.42,13799.0,85.9731,86.0343,85.9644,85.9818,13799.0
2021-06-29 12:45:00,98.43,98.51,98.42,98.46,13773.0,85.9906,86.0605,85.9818,86.0168,13773.0
2021-06-29 12:50:00,98.46,98.48,98.4,98.45,14462.0,86.0168,86.0343,85.9644,86.0081,14462.0
2021-06-29 12:55:00,98.45,98.53,98.44,98.53,9982.0,86.0081,86.0779,85.9993,86.0779,9982.0
2021-06-29 13:00:00,98.53,98.66,98.52,98.63,16191.0,86.0779,86.1915,86.0692,86.1653,16191.0
2021-06-29 13:05:00,98.63,98.71,98.62,98.69,13227.0,86.1653,86.2352,86.1566,86.2177,13227.0
2021-06-29 13:10:00,98.67,98.7,98.6,98.66,9896.0,86.2003,86.2265,86.1391,86.1915,9896.0
2021-06-29 13:15:00,98.65,98.67,98.58,98.65,9866.0,86.1828,86.2003,86.1216,86.1828,9866.0
2021-06-29 13:20:00,98.64,98.65,98.57,98.58,15879.0,86.174,86.1828,86.1129,86.1216,15879.0
2021-06-29 13:25:00,98.57,98.57,98.49,98.5,11766.0,86.1129,86.1129,86.043,86.0517,11766.0
2021-06-29 13:30:00,98.49,98.5,98.37,98.44,30162.0,86.043,86.0517,85.9382,85.9993,30162.0
2021-06-29 13:35:00,98.43,98.45,98.35,98.43,18493.0,85.9906,86.0081,85.9207,85.9906,18493.0
2021-06-29 13:40:00,98.42,98.54,98.39,98.54,19414.0,85.9818,86.0867,85.9556,86.0867,19414.0
2021-06-29 13:45:00,98.54,98.64,98.54,98.62,16725.0,86.0867,86.174,86.0867,86.1566,16725.0
2021-06-29 13:50:00,98.63,98.68,98.6,98.65,9420.0,86.1653,86.209,86.1391,86.1828,9420.0
2021-06-29 13:55:00,98.65,98.82,98.65,98.81,21513.0,86.1828,86.3313,86.1828,86.3226,21513.0
2021-06-29 14:00:00,98.8,98.91,98.79,98.85,25886.0,86.3138,86.4099,86.3051,86.3575,25886.0
2021-06-29 14:05:00,98.84,98.94,98.84,98.92,18642.0,86.3488,86.4361,86.3488,86.4187,18642.0
2021-06-29 14:10:00,98.92,99.03,98.89,98.99,23873.0,86.4187,86.5148,86.3924,86.4798,23873.0
2021-06-29 14:15:00,98.98,99.0,98.95,98.95,26793.0,86.4711,86.4885,86.4449,86.4449,26793.0
2021-06-29 14:20:00,98.96,99.06,98.95,98.99,19681.0,86.4536,86.541,86.4449,86.4798,19681.0
2021-06-29 14:25:00,98.99,99.04,98.96,98.98,30381.0,86.4798,86.5235,86.4536,86.4711,30381.0
2021-06-29 14:30:00,98.97,98.99,98.9,98.97,24498.0,86.4623,86.4798,86.4012,86.4623,24498.0
2021-06-29 14:35:00,98.97,99.03,98.88,98.93,32696.0,86.4623,86.5148,86.3837,86.4274,32696.0
2021-06-29 14:40:00,98.92,98.97,98.87,98.89,38454.0,86.4187,86.4623,86.375,86.3924,38454.0
2021-06-29 14:45:00,98.89,98.99,98.84,98.99,26738.0,86.3924,86.4798,86.3488,86.4798,26738.0
2021-06-29 14:50:00,98.97,98.99,98.9,98.93,28725.0,86.4623,86.4798,86.4012,86.4274,28725.0
2021-06-29 14:55:00,98.93,98.98,98.89,98.97,17661.0,86.4274,86.4711,86.3924,86.4623,17661.0
2021-06-29 15:00:00,98.95,99.01,98.9,99.0,19387.0,86.4449,86.4973,86.4012,86.4885,19387.0
2021-06-29 15:05:00,98.99,99.05,98.98,98.99,13823.0,86.4798,86.5322,86.4711,86.4798,13823.0
2021-06-29 15:10:00,98.99,99.0,98.92,98.95,16484.0,86.4798,86.4885,86.4187,86.4449,16484.0
2021-06-29 15:15:00,98.93,98.94,98.88,98.9,9093.0,86.4274,86.4361,86.3837,86.4012,9093.0
2021-06-29 15:20:00,98.89,98.89,98.76,98.82,19644.0,86.3924,86.3924,86.2789,86.3313,19644.0
2021-06-29 15:25:00,98.83,98.86,98.79,98.8,17791.0,86.34,86.3662,86.3051,86.3138,17791.0
2021-06-29 15:30:00,98.8,98.8,98.67,98.69,30269.0,86.3138,86.3138,86.2003,86.2177,30269.0
2021-06-29 15:35:00,98.69,98.79,98.68,98.76,39065.0,86.2177,86.3051,86.209,86.2789,39065.0
2021-06-29 15:40:00,98.76,98.92,98.71,98.92,33301.0,86.2789,86.4187,86.2352,86.4187,33301.0
2021-06-29 15:45:00,98.92,98.93,98.85,98.86,27526.0,86.4187,86.4274,86.3575,86.3662,27526.0
2021-06-29 15:50:00,98.87,98.95,98.83,98.95,52413.0,86.375,86.4449,86.34,86.4449,52413.0
2021-06-29 15:55:00,98.94,99.0,98.89,98.96,122767.0,86.4361,86.4885,86.3924,86.4536,122767.0
2021-06-30 09:30:00,98.53,98.72,98.19,98.32,55245.0,86.0779,86.2439,85.7809,85.8945,55245.0
2021-06-30 09:35:00,98.32,98.49,98.08,98.46,24562.0,85.8945,86.043,85.6848,86.0168,24562.0
2021-06-30 09:40:00,98.42,98.94,98.39,98.94,28884.0,85.9818,86.4361,85.9556,86.4361,28884.0
2021-06-30 09:45:00,98.96,98.96,98.2,98.21,16966.0,86.4536,86.4536,85.7896,85.7984,16966.0
2021-06-30 09:50:00,98.2,98.53,98.14,98.4,23584.0,85.7896,86.0779,85.7372,85.9644,23584.0
2021-06-30 09:55:00,98.41,98.44,98.19,98.25,11719.0,85.9731,85.9993,85.7809,85.8333,11719.0
2021-06-30 10:00:00,98.24,98.24,97.93,97.96,103337.0,85.8246,85.8246,85.5538,85.58,103337.0
2021-06-30 10:05:00,97.91,97.93,97.59,97.62,65051.0,85.5363,85.5538,85.2567,85.2829,65051.0
2021-06-30 10:10:00,97.63,97.77,97.55,97.76,44346.0,85.2917,85.414,85.2218,85.4053,44346.0
2021-06-30 10:15:00,97.77,97.78,97.49,97.5,41246.0,85.414,85.4227,85.1694,85.1781,41246.0
2021-06-30 10:20:00,97.47,97.68,97.4,97.47,36689.0,85.1519,85.3354,85.0908,85.1519,36689.0
2021-06-30 10:25:00,97.5,97.69,97.42,97.47,32660.0,85.1781,85.3441,85.1082,85.1519,32660.0
2021-06-30 10:30:00,97.45,97.61,97.38,97.48,33391.0,85.1344,85.2742,85.0733,85.1606,33391.0
2021-06-30 10:35:00,97.46,97.69,97.43,97.67,25732.0,85.1432,85.3441,85.117,85.3266,25732.0
2021-06-30 10:40:00,97.65,97.75,97.47,97.5,30765.0,85.3092,85.3965,85.1519,85.1781,30765.0
2021-06-30 10:45:00,97.51,97.65,97.49,97.59,30095.0,85.1869,85.3092,85.1694,85.2567,30095.0
2021-06-30 10:50:00,97.59,97.77,97.59,97.67,16668.0,85.2567,85.414,85.2567,85.3266,16668.0
2021-06-30 10:55:00,97.66,97.67,97.55,97.59,32285.0,85.3179,85.3266,85.2218,85.2567,32285.0
2021-06-30 11:00:00,97.59,97.75,97.52,97.55,35137.0,85.2567,85.3965,85.1956,85.2218,35137.0
2021-06-30 11:05:00,97.52,97.53,97.32,97.47,29248.0,85.1956,85.2043,85.0209,85.1519,29248.0
2021-06-30 11:10:00,97.45,97.48,97.4,97.45,15905.0,85.1344,85.1606,85.0908,85.1344,15905.0
2021-06-30 11:15:00,97.46,97.53,97.32,97.48,33414.0,85.1432,85.2043,85.0209,85.1606,33414.0
2021-06-30 11:20:00,97.46,97.59,97.44,97.57,23117.0,85.1432,85.2567,85.1257,85.2393,23117.0
2021-06-30 11:25:00,97.59,97.64,97.58,97.59,21601.0,85.2567,85.3004,85.248,85.2567,21601.0
2021-06-30 11:30:00,97.61,97.7,97.58,97.6,29208.0,85.2742,85.3528,85.248,85.2655,29208.0
2021-06-30 11:35:00,97.58,97.61,97.47,97.53,20053.0,85.248,85.2742,85.1519,85.2043,20053.0
2021-06-30 11:40:00,97.53,97.59,97.48,97.5,30070.0,85.2043,85.2567,85.1606,85.1781,30070.0
2021-06-30 11:45:00,97.49,97.57,97.43,97.43,30568.0,85.1694,85.2393,85.117,85.117,30568.0
2021-06-30 11:50:00,97.39,97.46,97.35,97.45,32328.0,85.082,85.1432,85.0471,85.1344,32328.0
2021-06-30 11:55:00,97.42,97.55,97.42,97.49,25187.0,85.1082,85.2218,85.1082,85.1694,25187.0
2021-06-30 12:00:00,97.49,97.5,97.36,97.37,19033.0,85.1694,85.1781,85.0558,85.0645,19033.0
2021-06-30 12:05:00,97.36,97.49,97.31,97.42,24618.0,85.0558,85.1694,85.0121,85.1082,24618.0
2021-06-30 12:10:00,97.42,97.46,97.4,97.45,14185.0,85.1082,85.1432,85.0908,85.1344,14185.0
2021-06-30 12:15:00,97.45,97.46,97.34,97.35,22323.0,85.1344,85.1432,85.0383,85.0471,22323.0
2021-06-30 12:20:00,97.37,97.43,97.36,97.43,20069.0,85.0645,85.117,85.0558,85.117,20069.0
2021-06-30 12:25:00,97.42,97.45,97.34,97.45,20008.0,85.1082,85.1344,85.0383,85.1344,20008.0
2021-06-30 12:30:00,97.46,97.6,97.4,97.56,21633.0,85.1432,85.2655,85.0908,85.2305,21633.0
2021-06-30 12:35:00,97.55,97.57,97.47,97.55,15649.0,85.2218,85.2393,85.1519,85.2218,15649.0
2021-06-30 12:40:00,97.55,97.62,97.54,97.62,20040.0,85.2218,85.2829,85.2131,85.2829,20040.0
2021-06-30 12:45:00,97.64,97.69,97.57,97.59,11510.0,85.3004,85.3441,85.2393,85.2567,11510.0
2021-06-30 12:50:00,97.58,97.62,97.57,97.57,9714.0,85.248,85.2829,85.2393,85.2393,9714.0
2021-06-30 12:55:00,97.57,97.59,97.47,97.51,14503.0,85.2393,85.2567,85.1519,85.1869,14503.0
2021-06-30 13:00:00,97.5,97.59,97.46,97.53,24809.0,85.1781,85.2567,85.1432,85.2043,24809.0
2021-06-30 13:05:00,97.55,97.68,97.53,97.59,16445.0,85.2218,85.3354,85.2043,85.2567,16445.0
2021-06-30 13:10:00,97.57,97.58,97.38,97.38,11622.0,85.2393,85.248,85.0733,85.0733,11622.0
2021-06-30 13:15:00,97.38,97.44,97.35,97.42,19643.0,85.0733,85.1257,85.0471,85.1082,19643.0
2021-06-30 13:20:00,97.42,97.5,97.37,97.5,27088.0,85.1082,85.1781,85.0645,85.1781,27088.0
2021-06-30 13:25:00,97.5,97.5,97.37,97.41,13145.0,85.1781,85.1781,85.0645,85.0995,13145.0
2021-06-30 13:30:00,97.41,97.45,97.38,97.42,18368.0,85.0995,85.1344,85.0733,85.1082,18368.0
2021-06-30 13:35:00,97.43,97.43,97.32,97.42,18641.0,85.117,85.117,85.0209,85.1082,18641.0
2021-06-30 13:40:00,97.42,97.45,97.31,97.32,18790.0,85.1082,85.1344,85.0121,85.0209,18790.0
2021-06-30 13:45:00,97.32,97.37,97.25,97.33,23292.0,85.0209,85.0645,84.9597,85.0296,23292.0
2021-06-30 13:50:00,97.33,97.41,97.32,97.37,16859.0,85.0296,85.0995,85.0209,85.0645,16859.0
2021-06-30 13:55:00,97.36,97.36,97.26,97.26,24018.0,85.0558,85.0558,84.9684,84.9684,24018.0
2021-06-30 14:00:00,97.27,97.3,97.17,97.29,19883.0,84.9772,85.0034,84.8898,84.9947,19883.0
2021-06-30 14:05:00,97.29,97.33,97.23,97.23,21737.0,84.9947,85.0296,84.9422,84.9422,21737.0
2021-06-30 14:10:00,97.23,97.27,97.2,97.2,18167.0,84.9422,84.9772,84.916,84.916,18167.0
2021-06-30 14:15:00,97.21,97.26,97.13,97.23,49309.0,84.9248,84.9684,84.8549,84.9422,49309.0
2021-06-30 14:20:00,97.23,97.3,97.21,97.21,29661.0,84.9422,85.0034,84.9248,84.9248,29661.0
2021-06-30 14:25:00,97.22,97.28,97.22,97.23,18213.0,84.9335,84.9859,84.9335,84.9422,18213.0
2021-06-30 14:30:00,97.23,97.33,97.14,97.17,189323.0,84.9422,85.0296,84.8636,84.8898,189323.0
2021-06-30 14:35:00,97.15,97.26,97.13,97.19,48120.0,84.8723,84.9684,84.8549,84.9073,48120.0
2021-06-30 14:40:00,97.2,97.2,96.97,97.04,55872.0,84.916,84.916,84.7151,84.7762,55872.0
2021-06-30 14:45:00,97.04,97.12,96.94,97.09,41526.0,84.7762,84.8461,84.6889,84.8199,41526.0
2021-06-30 14:50:00,97.08,97.08,96.97,97.02,54439.0,84.8112,84.8112,84.7151,84.7588,54439.0
2021-06-30 14:55:00,97.02,97.16,97.02,97.09,43940.0,84.7588,84.8811,84.7588,84.8199,43940.0
2021-06-30 15:00:00,97.09,97.12,97.05,97.06,52301.0,84.8199,84.8461,84.785,84.7937,52301.0
2021-06-30 15:05:00,97.06,97.09,96.99,97.04,53154.0,84.7937,84.8199,84.7326,84.7762,53154.0
2021-06-30 15:10:00,97.05,97.05,96.92,96.97,21582.0,84.785,84.785,84.6714,84.7151,21582.0
2021-06-30 15:15:00,96.96,96.96,96.8,96.81,41704.0,84.7064,84.7064,84.5666,84.5753,41704.0
2021-06-30 15:20:00,96.8,96.94,96.78,96.84,33594.0,84.5666,84.6889,84.5491,84.6015,33594.0
2021-06-30 15:25:00,96.84,96.94,96.77,96.91,56469.0,84.6015,84.6889,84.5404,84.6627,56469.0
2021-06-30 15:30:00,96.91,96.94,96.87,96.94,52578.0,84.6627,84.6889,84.6277,84.6889,52578.0
2021-06-30 15:35:00,96.94,97.14,96.9,97.13,74433.0,84.6889,84.8636,84.6539,84.8549,74433.0
2021-06-30 15:40:00,97.13,97.28,97.13,97.27,138719.0,84.8549,84.9859,84.8549,84.9772,138719.0
2021-06-30 15:45:00,97.27,97.31,97.19,97.25,65461.0,84.9772,85.0121,84.9073,84.9597,65461.0
2021-06-30 15:50:00,97.25,97.3,97.19,97.27,112260.0,84.9597,85.0034,84.9073,84.9772,112260.0
2021-06-30 15:55:00,97.28,97.31,97.13,97.19,126880.0,84.9859,85.0121,84.8549,84.9073,126880.0
2021-07-01 09:30:00,97.15,97.36,96.78,97.34,74374.0,84.8723,85.0558,84.5491,85.0383,74374.0
2021-07-01 09:35:00,97.35,97.35,97.04,97.18,14942.0,85.0471,85.0471,84.7762,84.8986,14942.0
2021-07-01 09:40:00,97.12,97.31,97.03,97.21,13739.0,84.8461,85.0121,84.7675,84.9248,13739.0
2021-07-01 09:45:00,97.17,97.33,97.07,97.16,44266.0,84.8898,85.0296,84.8025,84.8811,44266.0
2021-07-01 09:50:00,97.17,97.37,97.16,97.24,44494.0,84.8898,85.0645,84.8811,84.951,44494.0
2021-07-01 09:55:00,97.27,97.27,96.96,96.96,36474.0,84.9772,84.9772,84.7064,84.7064,36474.0
2021-07-01 10:00:00,97.0,97.25,96.97,97.18,23267.0,84.7413,84.9597,84.7151,84.8986,23267.0
2021-07-01 10:05:00,97.18,97.25,97.13,97.14,74465.0,84.8986,84.9597,84.8549,84.8636,74465.0
2021-07-01 10:10:00,97.16,97.37,97.09,97.37,34142.0,84.8811,85.0645,84.8199,85.0645,34142.0
2021-07-01 10:15:00,97.37,97.56,97.35,97.38,34056.0,85.0645,85.2305,85.0471,85.0733,34056.0
2021-07-01 10:20:00,97.38,97.38,97.2,97.23,25928.0,85.0733,85.0733,84.916,84.9422,25928.0
2021-07-01 10:25:00,97.24,97.26,97.16,97.17,26701.0,84.951,84.9684,84.8811,84.8898,26701.0
2021-07-01 10:30:00,97.19,97.25,97.15,97.23,16502.0,84.9073,84.9597,84.8723,84.9422,16502.0
2021-07-01 10:35:00,97.24,97.27,97.19,97.21,29463.0,84.951,84.9772,84.9073,84.9248,29463.0
2021-07-01 10:40:00,97.2,97.21,97.18,97.19,28709.0,84.916,84.9248,84.8986,84.9073,28709.0
2021-07-01 10:45:00,97.2,97.22,97.18,97.21,63864.0,84.916,84.9335,84.8986,84.9248,63864.0
2021-07-01 10:50:00,97.2,97.23,97.15,97.17,49923.0,84.916,84.9422,84.8723,84.8898,49923.0
2021-07-01 10:55:00,97.16,97.22,97.13,97.14,42323.0,84.8811,84.9335,84.8549,84.8636,42323.0
2021-07-01 11:00:00,97.14,97.17,97.1,97.14,45824.0,84.8636,84.8898,84.8287,84.8636,45824.0
2021-07-01 11:05:00,97.13,97.18,97.05,97.07,26514.0,84.8549,84.8986,84.785,84.8025,26514.0
2021-07-01 11:10:00,97.06,97.06,96.94,96.95,18744.0,84.7937,84.7937,84.6889,84.6976,18744.0
2021-07-01 11:15:00,96.96,97.02,96.93,96.93,17918.0,84.7064,84.7588,84.6802,84.6802,17918.0
2021-07-01 11:20:00,96.94,97.01,96.94,97.01,11374.0,84.6889,84.75,84.6889,84.75,11374.0
2021-07-01 11:25:00,97.01,97.12,96.98,97.04,21348.0,84.75,84.8461,84.7238,84.7762,21348.0
2021-07-01 11:30:00,97.06,97.1,96.98,97.01,23186.0,84.7937,84.8287,84.7238,84.75,23186.0
2021-07-01 11:35:00,97.0,97.05,96.98,97.01,27015.0,84.7413,84.785,84.7238,84.75,27015.0
2021-07-01 11:40:00,97.01,97.03,96.98,97.0,21857.0,84.75,84.7675,84.7238,84.7413,21857.0
2021-07-01 11:45:00,97.0,97.09,96.93,97.01,41183.0,84.7413,84.8199,84.6802,84.75,41183.0
2021-07-01 11:50:00,97.02,97.18,96.99,97.18,27330.0,84.7588,84.8986,84.7326,84.8986,27330.0
2021-07-01 11:55:00,97.17,97.21,97.01,97.03,31876.0,84.8898,84.9248,84.75,84.7675,31876.0
2021-07-01 12:00:00,97.04,97.04,96.98,97.0,11594.0,84.7762,84.7762,84.7238,84.7413,11594.0
2021-07-01 12:05:00,97.0,97.04,96.99,97.02,13639.0,84.7413,84.7762,84.7326,84.7588,13639.0
2021-07-01 12:10:00,97.02,97.05,96.96,97.01,17203.0,84.7588,84.785,84.7064,84.75,17203.0
2021-07-01 12:15:00,97.01,97.05,96.97,96.98,18896.0,84.75,84.785,84.7151,84.7238,18896.0
2021-07-01 12:20:00,96.98,97.06,96.97,96.97,23646.0,84.7238,84.7937,84.7151,84.7151,23646.0
2021-07-01 12:25:00,96.95,96.96,96.81,96.83,23511.0,84.6976,84.7064,84.5753,84.5928,23511.0
2021-07-01 12:30:00,96.83,96.9,96.82,96.87,13912.0,84.5928,84.6539,84.5841,84.6277,13912.0
2021-07-01 12:35:00,96.86,96.92,96.85,96.9,16293.0,84.619,84.6714,84.6103,84.6539,16293.0
2021-07-01 12:40:00,96.91,97.04,96.86,97.03,16654.0,84.6627,84.7762,84.619,84.7675,16654.0
2021-07-01 12:45:00,97.03,97.05,97.0,97.02,13722.0,84.7675,84.785,84.7413,84.7588,13722.0
2021-07-01 12:50:00,97.04,97.04,96.95,96.96,16905.0,84.7762,84.7762,84.6976,84.7064,16905.0
2021-07-01 12:55:00,96.98,97.02,96.98,96.99,11264.0,84.7238,84.7588,84.7238,84.7326,11264.0
2021-07-01 13:00:00,96.99,97.05,96.99,97.03,12290.0,84.7326,84.785,84.7326,84.7675,12290.0
2021-07-01 13:05:00,97.03,97.08,97.01,97.03,19123.0,84.7675,84.8112,84.75,84.7675,19123.0
2021-07-01 13:10:00,97.03,97.08,97.0,97.05,17260.0,84.7675,84.8112,84.7413,84.785,17260.0
2021-07-01 13:15:00,97.05,97.07,97.02,97.05,23877.0,84.785,84.8025,84.7588,84.785,23877.0
2021-07-01 13:20:00,97.04,97.08,97.0,97.08,18325.0,84.7762,84.8112,84.7413,84.8112,18325.0
2021-07-01 13:25:00,97.08,97.09,97.04,97.06,20211.0,84.8112,84.8199,84.7762,84.7937,20211.0
2021-07-01 13:30:00,97.06,97.1,97.04,97.09,20415.0,84.7937,84.8287,84.7762,84.8199,20415.0
2021-07-01 13:35:00,97.09,97.11,97.02,97.04,24771.0,84.8199,84.8374,84.7588,84.7762,24771.0
2021-07-01 13:40:00,97.04,97.07,96.98,97.03,11797.0,84.7762,84.8025,84.7238,84.7675,11797.0
2021-07-01 13:45:00,97.04,97.09,97.0,97.08,20157.0,84.7762,84.8199,84.7413,84.8112,20157.0
2021-07-01 13:50:00,97.08,97.12,97.06,97.08,26221.0,84.8112,84.8461,84.7937,84.8112,26221.0
2021-07-01 13:55:00,97.08,97.12,97.07,97.12,22319.0,84.8112,84.8461,84.8025,84.8461,22319.0
2021-07-01 14:00:00,97.12,97.14,97.04,97.08,66603.0,84.8461,84.8636,84.7762,84.8112,66603.0
2021-07-01 14:05:00,97.08,97.11,97.04,97.05,17291.0,84.8112,84.8374,84.7762,84.785,17291.0
2021-07-01 14:10:00,97.04,97.04,96.97,97.01,10148.0,84.7762,84.7762,84.7151,84.75,10148.0
2021-07-01 14:15:00,97.01,97.03,97.0,97.0,19712.0,84.75,84.7675,84.7413,84.7413,19712.0
2021-07-01 14:20:00,97.0,97.28,96.98,97.28,20214.0,84.7413,84.9859,84.7238,84.9859,20214.0
2021-07-01 14:25:00,97.28,97.42,97.28,97.37,13832.0,84.9859,85.1082,84.9859,85.0645,13832.0
2021-07-01 14:30:00,97.36,97.61,97.36,97.61,22644.0,85.0558,85.2742,85.0558,85.2742,22644.0
2021-07-01 14:35:00,97.6,97.67,97.51,97.55,25379.0,85.2655,85.3266,85.1869,85.2218,25379.0
2021-07-01 14:40:00,97.54,97.57,97.47,97.52,24674.0,85.2131,85.2393,85.1519,85.1956,24674.0
2021-07-01 14:45:00,97.52,97.55,97.46,97.48,19389.0,85.1956,85.2218,85.1432,85.1606,19389.0
2021-07-01 14:50:00,97.48,97.52,97.48,97.49,10016.0,85.1606,85.1956,85.1606,85.1694,10016.0
2021-07-01 14:55:00,97.49,97.53,97.44,97.53,22240.0,85.1694,85.2043,85.1257,85.2043,22240.0
2021-07-01 15:00:00,97.53,97.56,97.5,97.52,20119.0,85.2043,85.2305,85.1781,85.1956,20119.0
2021-07-01 15:05:00,97.52,97.53,97.45,97.52,53566.0,85.1956,85.2043,85.1344,85.1956,53566.0
2021-07-01 15:10:00,97.52,97.61,97.5,97.59,24585.0,85.1956,85.2742,85.1781,85.2567,24585.0
2021-07-01 15:15:00,97.59,97.65,97.52,97.64,69615.0,85.2567,85.3092,85.1956,85.3004,69615.0
2021-07-01 15:20:00,97.63,97.64,97.5,97.53,19187.0,85.2917,85.3004,85.1781,85.2043,19187.0
2021-07-01 15:25:00,97.52,97.57,97.47,97.54,22502.0,85.1956,85.2393,85.1519,85.2131,22502.0
2021-07-01 15:30:00,97.54,97.56,97.49,97.5,28962.0,85.2131,85.2305,85.1694,85.1781,28962.0
2021-07-01 15:35:00,97.5,97.52,97.44,97.47,25044.0,85.1781,85.1956,85.1257,85.1519,25044.0
2021-07-01 15:40:00,97.46,97.49,97.37,97.42,50908.0,85.1432,85.1694,85.0645,85.1082,50908.0
2021-07-01 15:45:00,97.41,97.42,97.31,97.38,45222.0,85.0995,85.1082,85.0121,85.0733,45222.0
2021-07-01 15:50:00,97.4,97.42,97.23,97.23,70723.0,85.0908,85.1082,84.9422,84.9422,70723.0
2021-07-01 15:55:00,97.23,97.24,97.04,97.12,224549.0,84.9422,84.951,84.7762,84.8461,224549.0
2021-07-02 09:30:00,97.69,97.7,97.48,97.54,29099.0,85.3441,85.3528,85.1606,85.2131,29099.0
2021-07-02 09:35:00,97.59,97.61,97.53,97.6,2703.0,85.2567,85.2742,85.2043,85.2655,2703.0
2021-07-02 09:40:00,97.6,97.63,97.34,97.42,15197.0,85.2655,85.2917,85.0383,85.1082,15197.0
2021-07-02 09:45:00,97.44,97.44,97.16,97.24,17554.0,85.1257,85.1257,84.8811,84.951,17554.0
2021-07-02 09:50:00,97.25,97.28,97.08,97.1,11337.0,84.9597,84.9859,84.8112,84.8287,11337.0
2021-07-02 09:55:00,97.09,97.14,96.99,97.06,13647.0,84.8199,84.8636,84.7326,84.7937,13647.0
2021-07-02 10:00:00,97.06,97.3,97.02,97.25,10123.0,84.7937,85.0034,84.7588,84.9597,10123.0
2021-07-02 10:05:00,97.22,97.45,97.22,97.42,9357.0,84.9335,85.1344,84.9335,85.1082,9357.0
2021-07-02 10:10:00,97.45,97.45,97.33,97.37,5728.0,85.1344,85.1344,85.0296,85.0645,5728.0
2021-07-02 10:15:00,97.39,97.55,97.38,97.47,18118.0,85.082,85.2218,85.0733,85.1519,18118.0
2021-07-02 10:20:00,97.47,97.57,97.44,97.51,29800.0,85.1519,85.2393,85.1257,85.1869,29800.0
2021-07-02 10:25:00,97.51,97.6,97.43,97.44,16645.0,85.1869,85.2655,85.117,85.1257,16645.0
2021-07-02 10:30:00,97.43,97.51,97.37,97.4,17532.0,85.117,85.1869,85.0645,85.0908,17532.0
2021-07-02 10:35:00,97.39,97.45,97.25,97.45,25921.0,85.082,85.1344,84.9597,85.1344,25921.0
2021-07-02 10:40:00,97.45,97.54,97.34,97.38,9567.0,85.1344,85.2131,85.0383,85.0733,9567.0
2021-07-02 10:45:00,97.37,97.46,97.34,97.41,13211.0,85.0645,85.1432,85.0383,85.0995,13211.0
2021-07-02 10:50:00,97.37,97.46,97.34,97.4,11009.0,85.0645,85.1432,85.0383,85.0908,11009.0
2021-07-02 10:55:00,97.41,97.41,97.35,97.36,10445.0,85.0995,85.0995,85.0471,85.0558,10445.0
2021-07-02 11:00:00,97.38,97.42,97.33,97.36,19993.0,85.0733,85.1082,85.0296,85.0558,19993.0
2021-07-02 11:05:00,97.36,97.38,97.27,97.34,12454.0,85.0558,85.0733,84.9772,85.0383,12454.0
2021-07-02 11:10:00,97.36,97.45,97.36,97.42,8721.0,85.0558,85.1344,85.0558,85.1082,8721.0
2021-07-02 11:15:00,97.42,97.47,97.38,97.47,5817.0,85.1082,85.1519,85.0733,85.1519,5817.0
2021-07-02 11:20:00,97.49,97.63,97.46,97.63,8422.0,85.1694,85.2917,85.1432,85.2917,8422.0
2021-07-02 11:25:00,97.61,97.66,97.57,97.65,13206.0,85.2742,85.3179,85.2393,85.3092,13206.0
2021-07-02 11:30:00,97.62,97.83,97.61,97.8,13217.0,85.2829,85.4664,85.2742,85.4402,13217.0
2021-07-02 11:35:00,97.8,97.81,97.71,97.75,5754.0,85.4402,85.4489,85.3616,85.3965,5754.0
2021-07-02 11:40:00,97.76,97.78,97.73,97.73,5918.0,85.4053,85.4227,85.379,85.379,5918.0
2021-07-02 11:45:00,97.75,97.8,97.68,97.7,22581.0,85.3965,85.4402,85.3354,85.3528,22581.0
2021-07-02 11:50:00,97.7,97.72,97.62,97.66,13641.0,85.3528,85.3703,85.2829,85.3179,13641.0
2021-07-02 11:55:00,97.67,97.67,97.59,97.59,8542.0,85.3266,85.3266,85.2567,85.2567,8542.0
2021-07-02 12:00:00,97.6,97.61,97.5,97.52,8257.0,85.2655,85.2742,85.1781,85.1956,8257.0
2021-07-02 12:05:00,97.53,97.54,97.45,97.52,3567.0,85.2043,85.2131,85.1344,85.1956,3567.0
2021-07-02 12:10:00,97.51,97.54,97.43,97.52,8046.0,85.1869,85.2131,85.117,85.1956,8046.0
2021-07-02 12:15:00,97.52,97.57,97.48,97.55,13928.0,85.1956,85.2393,85.1606,85.2218,13928.0
2021-07-02 12:20:00,97.57,97.57,97.49,97.49,8940.0,85.2393,85.2393,85.1694,85.1694,8940.0
2021-07-02 12:25:00,97.49,97.6,97.48,97.59,10433.0,85.1694,85.2655,85.1606,85.2567,10433.0
2021-07-02 12:30:00,97.6,97.65,97.56,97.65,48666.0,85.2655,85.3092,85.2305,85.3092,48666.0
2021-07-02 12:35:00,97.65,97.73,97.64,97.7,10477.0,85.3092,85.379,85.3004,85.3528,10477.0
2021-07-02 12:40:00,97.7,97.79,97.69,97.76,4634.0,85.3528,85.4315,85.3441,85.4053,4634.0
2021-07-02 12:45:00,97.75,97.76,97.72,97.73,6493.0,85.3965,85.4053,85.3703,85.379,6493.0
2021-07-02 12:50:00,97.75,97.91,97.74,97.83,9881.0,85.3965,85.5363,85.3878,85.4664,9881.0
2021-07-02 12:55:00,97.84,97.92,97.8,97.9,11455.0,85.4751,85.545,85.4402,85.5276,11455.0
2021-07-02 13:00:00,97.91,97.96,97.89,97.95,10249.0,85.5363,85.58,85.5188,85.5712,10249.0
2021-07-02 13:05:00,97.96,97.99,97.94,97.96,10137.0,85.58,85.6062,85.5625,85.58,10137.0
2021-07-02 13:10:00,97.97,97.98,97.91,97.92,24188.0,85.5887,85.5975,85.5363,85.545,24188.0
2021-07-02 13:15:00,97.92,97.98,97.85,97.93,11282.0,85.545,85.5975,85.4839,85.5538,11282.0
2021-07-02 13:20:00,97.93,97.93,97.81,97.83,15721.0,85.5538,85.5538,85.4489,85.4664,15721.0
2021-07-02 13:25:00,97.86,97.86,97.77,97.78,12714.0,85.4926,85.4926,85.414,85.4227,12714.0
2021-07-02 13:30:00,97.77,97.78,97.67,97.7,9679.0,85.414,85.4227,85.3266,85.3528,9679.0
2021-07-02 13:35:00,97.72,97.72,97.65,97.65,18278.0,85.3703,85.3703,85.3092,85.3092,18278.0
2021-07-02 13:40:00,97.64,97.7,97.58,97.64,42627.0,85.3004,85.3528,85.248,85.3004,42627.0
2021-07-02 13:45:00,97.64,97.65,97.56,97.57,10620.0,85.3004,85.3092,85.2305,85.2393,10620.0
2021-07-02 13:50:00,97.57,97.59,97.52,97.57,10646.0,85.2393,85.2567,85.1956,85.2393,10646.0
2021-07-02 13:55:00,97.56,97.59,97.54,97.58,13373.0,85.2305,85.2567,85.2131,85.248,13373.0
2021-07-02 14:00:00,97.58,97.6,97.53,97.56,18912.0,85.248,85.2655,85.2043,85.2305,18912.0
2021-07-02 14:05:00,97.56,97.61,97.52,97.54,24200.0,85.2305,85.2742,85.1956,85.2131,24200.0
2021-07-02 14:10:00,97.54,97.61,97.52,97.59,39195.0,85.2131,85.2742,85.1956,85.2567,39195.0
2021-07-02 14:15:00,97.59,97.64,97.58,97.61,22904.0,85.2567,85.3004,85.248,85.2742,22904.0
2021-07-02 14:20:00,97.62,97.75,97.6,97.71,25812.0,85.2829,85.3965,85.2655,85.3616,25812.0
2021-07-02 14:25:00,97.73,97.85,97.72,97.85,11050.0,85.379,85.4839,85.3703,85.4839,11050.0
2021-07-02 14:30:00,97.83,97.88,97.73,97.84,56523.0,85.4664,85.5101,85.379,85.4751,56523.0
2021-07-02 14:35:00,97.82,97.87,97.73,97.74,14975.0,85.4577,85.5014,85.379,85.3878,14975.0
2021-07-02 14:40:00,97.75,97.76,97.63,97.65,18559.0,85.3965,85.4053,85.2917,85.3092,18559.0
2021-07-02 14:45:00,97.64,97.65,97.61,97.63,11509.0,85.3004,85.3092,85.2742,85.2917,11509.0
2021-07-02 14:50:00,97.63,97.73,97.62,97.69,7732.0,85.2917,85.379,85.2829,85.3441,7732.0
2021-07-02 14:55:00,97.69,97.72,97.52,97.55,19079.0,85.3441,85.3703,85.1956,85.2218,19079.0
2021-07-02 15:00:00,97.55,97.6,97.54,97.56,20794.0,85.2218,85.2655,85.2131,85.2305,20794.0
2021-07-02 15:05:00,97.57,97.73,97.57,97.68,10534.0,85.2393,85.379,85.2393,85.3354,10534.0
2021-07-02 15:10:00,97.7,97.78,97.7,97.75,12093.0,85.3528,85.4227,85.3528,85.3965,12093.0
2021-07-02 15:15:00,97.76,97.78,97.58,97.62,19202.0,85.4053,85.4227,85.248,85.2829,19202.0
2021-07-02 15:20:00,97.64,97.65,97.53,97.54,18680.0,85.3004,85.3092,85.2043,85.2131,18680.0
2021-07-02 15:25:00,97.53,97.58,97.52,97.55,13577.0,85.2043,85.248,85.1956,85.2218,13577.0
2021-07-02 15:30:00,97.55,97.55,97.46,97.5,28654.0,85.2218,85.2218,85.1432,85.1781,28654.0
2021-07-02 15:35:00,97.5,97.66,97.44,97.64,22362.0,85.1781,85.3179,85.1257,85.3004,22362.0
2021-07-02 15:40:00,97.64,97.67,97.56,97.58,40105.0,85.3004,85.3266,85.2305,85.248,40105.0
2021-07-02 15:45:00,97.6,97.71,97.57,97.58,46069.0,85.2655,85.3616,85.2393,85.248,46069.0
2021-07-02 15:50:00,97.64,97.71,97.58,97.67,129295.0,85.3004,85.3616,85.248,85.3266,129295.0
2021-07-02 15:55:00,97.68,97.73,97.58,97.65,130807.0,85.3354,85.379,85.248,85.3092,130807.0
2021-07-06 09:30:00,97.74,97.94,97.57,97.63,97736.0,85.3878,85.5625,85.2393,85.2917,97736.0
2021-07-06 09:35:00,97.57,97.59,97.26,97.27,18989.0,85.2393,85.2567,84.9684,84.9772,18989.0
2021-07-06 09:40:00,97.29,97.33,97.11,97.14,18864.0,84.9947,85.0296,84.8374,84.8636,18864.0
2021-07-06 09:45:00,97.14,97.26,97.08,97.19,28265.0,84.8636,84.9684,84.8112,84.9073,28265.0
2021-07-06 09:50:00,97.15,97.18,96.83,96.86,34570.0,84.8723,84.8986,84.5928,84.619,34570.0
2021-07-06 09:55:00,96.87,97.13,96.86,97.01,37420.0,84.6277,84.8549,84.619,84.75,37420.0
2021-07-06 10:00:00,97.04,97.13,96.84,97.06,32143.0,84.7762,84.8549,84.6015,84.7937,32143.0
2021-07-06 10:05:00,97.03,97.4,97.01,97.4,19198.0,84.7675,85.0908,84.75,85.0908,19198.0
2021-07-06 10:10:00,97.38,97.38,97.15,97.29,28290.0,85.0733,85.0733,84.8723,84.9947,28290.0
2021-07-06 10:15:00,97.28,97.5,97.27,97.38,39317.0,84.9859,85.1781,84.9772,85.0733,39317.0
2021-07-06 10:20:00,97.39,97.48,97.25,97.28,19685.0,85.082,85.1606,84.9597,84.9859,19685.0
2021-07-06 10:25:00,97.32,97.57,97.3,97.54,25250.0,85.0209,85.2393,85.0034,85.2131,25250.0
2021-07-06 10:30:00,97.56,97.56,97.03,97.19,55972.0,85.2305,85.2305,84.7675,84.9073,55972.0
2021-07-06 10:35:00,97.18,97.27,97.04,97.2,24263.0,84.8986,84.9772,84.7762,84.916,24263.0
2021-07-06 10:40:00,97.18,97.35,97.16,97.28,26658.0,84.8986,85.0471,84.8811,84.9859,26658.0
2021-07-06 10:45:00,97.28,97.32,97.21,97.26,32578.0,84.9859,85.0209,84.9248,84.9684,32578.0
2021-07-06 10:50:00,97.25,97.36,97.24,97.33,23870.0,84.9597,85.0558,84.951,85.0296,23870.0
2021-07-06 10:55:00,97.33,97.33,97.11,97.13,25265.0,85.0296,85.0296,84.8374,84.8549,25265.0
2021-07-06 11:00:00,97.12,97.12,96.83,96.88,28284.0,84.8461,84.8461,84.5928,84.6365,28284.0
2021-07-06 11:05:00,96.87,97.08,96.85,97.08,36472.0,84.6277,84.8112,84.6103,84.8112,36472.0
2021-07-06 11:10:00,97.08,97.08,96.84,96.9,20839.0,84.8112,84.8112,84.6015,84.6539,20839.0
2021-07-06 11:15:00,96.88,96.96,96.79,96.81,38396.0,84.6365,84.7064,84.5578,84.5753,38396.0
2021-07-06 11:20:00,96.81,96.82,96.56,96.66,40815.0,84.5753,84.5841,84.3569,84.4443,40815.0
2021-07-06 11:25:00,96.67,96.9,96.59,96.89,17108.0,84.453,84.6539,84.3831,84.6452,17108.0
2021-07-06 11:30:00,96.9,97.19,96.88,97.19,13577.0,84.6539,84.9073,84.6365,84.9073,13577.0
2021-07-06 11:35:00,97.19,97.27,97.13,97.23,15524.0,84.9073,84.9772,84.8549,84.9422,15524.0
2021-07-06 11:40:00,97.28,97.35,97.25,97.25,16386.0,84.9859,85.0471,84.9597,84.9597,16386.0
2021-07-06 11:45:00,97.25,97.26,97.09,97.13,22351.0,84.9597,84.9684,84.8199,84.8549,22351.0
2021-07-06 11:50:00,97.16,97.23,97.12,97.2,7023.0,84.8811,84.9422,84.8461,84.916,7023.0
2021-07-06 11:55:00,97.2,97.2,97.02,97.06,21064.0,84.916,84.916,84.7588,84.7937,21064.0
2021-07-06 12:00:00,97.04,97.04,96.93,96.98,14398.0,84.7762,84.7762,84.6802,84.7238,14398.0
2021-07-06 12:05:00,97.0,97.03,96.89,96.91,12936.0,84.7413,84.7675,84.6452,84.6627,12936.0
2021-07-06 12:10:00,96.9,97.05,96.89,96.96,16151.0,84.6539,84.785,84.6452,84.7064,16151.0
2021-07-06 12:15:00,96.95,96.99,96.74,96.81,40013.0,84.6976,84.7326,84.5142,84.5753,40013.0
2021-07-06 12:20:00,96.8,96.84,96.73,96.75,13134.0,84.5666,84.6015,84.5054,84.5229,13134.0
2021-07-06 12:25:00,96.78,96.85,96.72,96.81,32960.0,84.5491,84.6103,84.4967,84.5753,32960.0
2021-07-06 12:30:00,96.83,96.84,96.71,96.75,26900.0,84.5928,84.6015,84.488,84.5229,26900.0
2021-07-06 12:35:00,96.74,96.75,96.68,96.69,16131.0,84.5142,84.5229,84.4617,84.4705,16131.0
2021-07-06 12:40:00,96.69,96.71,96.62,96.62,19824.0,84.4705,84.488,84.4093,84.4093,19824.0
2021-07-06 12:45:00,96.62,96.7,96.54,96.63,44854.0,84.4093,84.4792,84.3394,84.4181,44854.0
2021-07-06 12:50:00,96.62,96.67,96.6,96.65,9692.0,84.4093,84.453,84.3919,84.4355,9692.0
2021-07-06 12:55:00,96.64,96.73,96.59,96.7,14653.0,84.4268,84.5054,84.3831,84.4792,14653.0
2021-07-06 13:00:00,96.7,96.71,96.65,96.7,12333.0,84.4792,84.488,84.4355,84.4792,12333.0
2021-07-06 13:05:00,96.71,96.73,96.63,96.64,17364.0,84.488,84.5054,84.4181,84.4268,17364.0
2021-07-06 13:10:00,96.64,96.69,96.57,96.6,28727.0,84.4268,84.4705,84.3656,84.3919,28727.0
2021-07-06 13:15:00,96.6,96.72,96.58,96.69,22874.0,84.3919,84.4967,84.3744,84.4705,22874.0
2021-07-06 13:20:00,96.69,96.72,96.6,96.63,35733.0,84.4705,84.4967,84.3919,84.4181,35733.0
2021-07-06 13:25:00,96.65,96.72,96.62,96.66,25794.0,84.4355,84.4967,84.4093,84.4443,25794.0
2021-07-06 13:30:00,96.65,96.67,96.61,96.61,22505.0,84.4355,84.453,84.4006,84.4006,22505.0
2021-07-06 13:35:00,96.61,96.64,96.59,96.61,28211.0,84.4006,84.4268,84.3831,84.4006,28211.0
2021-07-06 13:40:00,96.61,96.64,96.56,96.64,23348.0,84.4006,84.4268,84.3569,84.4268,23348.0
2021-07-06 13:45:00,96.64,96.68,96.62,96.65,15735.0,84.4268,84.4617,84.4093,84.4355,15735.0
2021-07-06 13:50:00,96.65,96.7,96.63,96.67,19065.0,84.4355,84.4792,84.4181,84.453,19065.0
2021-07-06 13:55:00,96.66,96.75,96.65,96.69,18439.0,84.4443,84.5229,84.4355,84.4705,18439.0
2021-07-06 14:00:00,96.71,96.73,96.62,96.64,19879.0,84.488,84.5054,84.4093,84.4268,19879.0
2021-07-06 14:05:00,96.63,96.7,96.61,96.68,22081.0,84.4181,84.4792,84.4006,84.4617,22081.0
2021-07-06 14:10:00,96.67,96.67,96.62,96.63,16993.0,84.453,84.453,84.4093,84.4181,16993.0
2021-07-06 14:15:00,96.63,96.86,96.62,96.84,23602.0,84.4181,84.619,84.4093,84.6015,23602.0
2021-07-06 14:20:00,96.84,96.84,96.77,96.8,24303.0,84.6015,84.6015,84.5404,84.5666,24303.0
2021-07-06 14:25:00,96.79,96.89,96.78,96.89,14864.0,84.5578,84.6452,84.5491,84.6452,14864.0
2021-07-06 14:30:00,96.89,96.97,96.88,96.97,15340.0,84.6452,84.7151,84.6365,84.7151,15340.0
2021-07-06 14:35:00,96.97,97.06,96.94,97.04,16121.0,84.7151,84.7937,84.6889,84.7762,16121.0
2021-07-06 14:40:00,97.05,97.09,97.02,97.06,14502.0,84.785,84.8199,84.7588,84.7937,14502.0
2021-07-06 14:45:00,97.05,97.05,96.94,96.96,15913.0,84.785,84.785,84.6889,84.7064,15913.0
2021-07-06 14:50:00,96.96,97.0,96.91,96.91,12865.0,84.7064,84.7413,84.6627,84.6627,12865.0
2021-07-06 14:55:00,96.91,96.93,96.77,96.77,31567.0,84.6627,84.6802,84.5404,84.5404,31567.0
2021-07-06 15:00:00,96.8,96.93,96.79,96.93,33656.0,84.5666,84.6802,84.5578,84.6802,33656.0
2021-07-06 15:05:00,96.93,97.06,96.93,97.03,20425.0,84.6802,84.7937,84.6802,84.7675,20425.0
2021-07-06 15:10:00,97.05,97.17,97.03,97.14,14736.0,84.785,84.8898,84.7675,84.8636,14736.0
2021-07-06 15:15:00,97.16,97.18,97.14,97.17,14013.0,84.8811,84.8986,84.8636,84.8898,14013.0
2021-07-06 15:20:00,97.17,97.2,97.1,97.1,30544.0,84.8898,84.916,84.8287,84.8287,30544.0
2021-07-06 15:25:00,97.11,97.25,97.1,97.23,20450.0,84.8374,84.9597,84.8287,84.9422,20450.0
2021-07-06 15:30:00,97.24,97.3,97.2,97.24,32140.0,84.951,85.0034,84.916,84.951,32140.0
2021-07-06 15:35:00,97.27,97.34,97.26,97.33,30769.0,84.9772,85.0383,84.9684,85.0296,30769.0
2021-07-06 15:40:00,97.33,97.52,97.32,97.48,51761.0,85.0296,85.1956,85.0209,85.1606,51761.0
2021-07-06 15:45:00,97.48,97.51,97.42,97.44,39258.0,85.1606,85.1869,85.1082,85.1257,39258.0
2021-07-06 15:50:00,97.44,97.66,97.43,97.62,107228.0,85.1257,85.3179,85.117,85.2829,107228.0
2021-07-06 15:55:00,97.62,97.62,97.51,97.54,166359.0,85.2829,85.2829,85.1869,85.2131,166359.0
2021-07-07 09:30:00,97.55,97.88,97.42,97.81,61305.0,85.2218,85.5101,85.1082,85.4489,61305.0
2021-07-07 09:35:00,97.84,97.9,97.74,97.78,15442.0,85.4751,85.5276,85.3878,85.4227,15442.0
2021-07-07 09:40:00,97.78,97.89,97.66,97.75,56205.0,85.4227,85.5188,85.3179,85.3965,56205.0
2021-07-07 09:45:00,97.74,97.88,97.63,97.88,18501.0,85.3878,85.5101,85.2917,85.5101,18501.0
2021-07-07 09:50:00,97.88,97.9,97.68,97.84,21578.0,85.5101,85.5276,85.3354,85.4751,21578.0
2021-07-07 09:55:00,97.82,97.99,97.8,97.99,19092.0,85.4577,85.6062,85.4402,85.6062,19092.0
2021-07-07 10:00:00,97.94,98.06,97.91,98.04,28551.0,85.5625,85.6673,85.5363,85.6499,28551.0
2021-07-07 10:05:00,98.05,98.38,98.05,98.36,23524.0,85.6586,85.9469,85.6586,85.9294,23524.0
2021-07-07 10:10:00,98.36,98.49,98.31,98.49,27726.0,85.9294,86.043,85.8857,86.043,27726.0
2021-07-07 10:15:00,98.51,98.57,98.36,98.47,39959.0,86.0605,86.1129,85.9294,86.0255,39959.0
2021-07-07 10:20:00,98.48,98.6,98.35,98.49,35468.0,86.0343,86.1391,85.9207,86.043,35468.0
2021-07-07 10:25:00,98.47,98.52,98.34,98.36,17572.0,86.0255,86.0692,85.912,85.9294,17572.0
2021-07-07 10:30:00,98.38,98.4,98.2,98.24,61683.0,85.9469,85.9644,85.7896,85.8246,61683.0
2021-07-07 10:35:00,98.24,98.32,98.19,98.27,33133.0,85.8246,85.8945,85.7809,85.8508,33133.0
2021-07-07 10:40:00,98.25,98.3,98.18,98.19,36722.0,85.8333,85.877,85.7722,85.7809,36722.0
2021-07-07 10:45:00,98.19,98.44,98.17,98.39,38212.0,85.7809,85.9993,85.7634,85.9556,38212.0
2021-07-07 10:50:00,98.38,98.42,98.19,98.2,44357.0,85.9469,85.9818,85.7809,85.7896,44357.0
2021-07-07 10:55:00,98.21,98.34,98.21,98.28,13923.0,85.7984,85.912,85.7984,85.8595,13923.0
2021-07-07 11:00:00,98.27,98.31,98.12,98.12,22588.0,85.8508,85.8857,85.7198,85.7198,22588.0
2021-07-07 11:05:00,98.12,98.23,98.05,98.2,14437.0,85.7198,85.8159,85.6586,85.7896,14437.0
2021-07-07 11:10:00,98.21,98.4,98.21,98.38,14968.0,85.7984,85.9644,85.7984,85.9469,14968.0
2021-07-07 11:15:00,98.4,98.6,98.4,98.58,12986.0,85.9644,86.1391,85.9644,86.1216,12986.0
2021-07-07 11:20:00,98.56,98.72,98.55,98.67,17307.0,86.1042,86.2439,86.0954,86.2003,17307.0
2021-07-07 11:25:00,98.64,98.65,98.5,98.54,13454.0,86.174,86.1828,86.0517,86.0867,13454.0
2021-07-07 11:30:00,98.51,98.59,98.46,98.47,17270.0,86.0605,86.1304,86.0168,86.0255,17270.0
2021-07-07 11:35:00,98.5,98.52,98.42,98.46,12266.0,86.0517,86.0692,85.9818,86.0168,12266.0
2021-07-07 11:40:00,98.45,98.51,98.42,98.44,17257.0,86.0081,86.0605,85.9818,85.9993,17257.0
2021-07-07 11:45:00,98.45,98.52,98.43,98.51,11054.0,86.0081,86.0692,85.9906,86.0605,11054.0
2021-07-07 11:50:00,98.52,98.56,98.48,98.52,9629.0,86.0692,86.1042,86.0343,86.0692,9629.0
2021-07-07 11:55:00,98.51,98.51,98.4,98.45,9160.0,86.0605,86.0605,85.9644,86.0081,9160.0
2021-07-07 12:00:00,98.46,98.52,98.44,98.51,7702.0,86.0168,86.0692,85.9993,86.0605,7702.0
2021-07-07 12:05:00,98.5,98.55,98.48,98.52,7010.0,86.0517,86.0954,86.0343,86.0692,7010.0
2021-07-07 12:10:00,98.51,98.72,98.47,98.72,12279.0,86.0605,86.2439,86.0255,86.2439,12279.0
2021-07-07 12:15:00,98.7,98.81,98.69,98.81,21281.0,86.2265,86.3226,86.2177,86.3226,21281.0
2021-07-07 12:20:00,98.8,98.9,98.78,98.88,25498.0,86.3138,86.4012,86.2964,86.3837,25498.0
2021-07-07 12:25:00,98.86,98.98,98.85,98.92,27140.0,86.3662,86.4711,86.3575,86.4187,27140.0
2021-07-07 12:30:00,98.93,98.93,98.82,98.92,23172.0,86.4274,86.4274,86.3313,86.4187,23172.0
2021-07-07 12:35:00,98.93,99.05,98.92,99.03,14262.0,86.4274,86.5322,86.4187,86.5148,14262.0
2021-07-07 12:40:00,99.04,99.04,98.86,98.86,37430.0,86.5235,86.5235,86.3662,86.3662,37430.0
2021-07-07 12:45:00,98.84,99.0,98.84,98.98,10117.0,86.3488,86.4885,86.3488,86.4711,10117.0
2021-07-07 12:50:00,98.98,99.0,98.89,98.98,8821.0,86.4711,86.4885,86.3924,86.4711,8821.0
2021-07-07 12:55:00,98.98,98.98,98.88,98.93,8433.0,86.4711,86.4711,86.3837,86.4274,8433.0
2021-07-07 13:00:00,98.92,98.95,98.81,98.86,11262.0,86.4187,86.4449,86.3226,86.3662,11262.0
2021-07-07 13:05:00,98.85,98.93,98.85,98.9,8984.0,86.3575,86.4274,86.3575,86.4012,8984.0
2021-07-07 13:10:00,98.87,98.92,98.83,98.89,8719.0,86.375,86.4187,86.34,86.3924,8719.0
2021-07-07 13:15:00,98.88,98.93,98.87,98.89,10264.0,86.3837,86.4274,86.375,86.3924,10264.0
2021-07-07 13:20:00,98.9,98.9,98.83,98.86,18350.0,86.4012,86.4012,86.34,86.3662,18350.0
2021-07-07 13:25:00,98.86,98.87,98.79,98.82,9342.0,86.3662,86.375,86.3051,86.3313,9342.0
2021-07-07 13:30:00,98.83,98.89,98.82,98.88,12451.0,86.34,86.3924,86.3313,86.3837,12451.0
2021-07-07 13:35:00,98.89,98.95,98.85,98.89,16960.0,86.3924,86.4449,86.3575,86.3924,16960.0
2021-07-07 13:40:00,98.89,98.89,98.81,98.87,11725.0,86.3924,86.3924,86.3226,86.375,11725.0
2021-07-07 13:45:00,98.88,98.89,98.83,98.89,9857.0,86.3837,86.3924,86.34,86.3924,9857.0
2021-07-07 13:50:00,98.88,98.9,98.84,98.85,7231.0,86.3837,86.4012,86.3488,86.3575,7231.0
2021-07-07 13:55:00,98.85,98.87,98.82,98.83,15757.0,86.3575,86.375,86.3313,86.34,15757.0
2021-07-07 14:00:00,98.84,98.98,98.82,98.96,19703.0,86.3488,86.4711,86.3313,86.4536,19703.0
2021-07-07 14:05:00,98.98,98.99,98.89,98.97,11115.0,86.4711,86.4798,86.3924,86.4623,11115.0
2021-07-07 14:10:00,98.96,98.97,98.81,98.83,14196.0,86.4536,86.4623,86.3226,86.34,14196.0
2021-07-07 14:15:00,98.82,98.82,98.71,98.78,13238.0,86.3313,86.3313,86.2352,86.2964,13238.0
2021-07-07 14:20:00,98.79,98.79,98.66,98.73,13411.0,86.3051,86.3051,86.1915,86.2527,13411.0
2021-07-07 14:25:00,98.76,98.77,98.67,98.71,10247.0,86.2789,86.2876,86.2003,86.2352,10247.0
2021-07-07 14:30:00,98.7,98.72,98.6,98.62,10902.0,86.2265,86.2439,86.1391,86.1566,10902.0
2021-07-07 14:35:00,98.62,98.62,98.54,98.6,19310.0,86.1566,86.1566,86.0867,86.1391,19310.0
2021-07-07 14:40:00,98.59,98.79,98.58,98.75,28269.0,86.1304,86.3051,86.1216,86.2701,28269.0
2021-07-07 14:45:00,98.75,98.84,98.72,98.82,8718.0,86.2701,86.3488,86.2439,86.3313,8718.0
2021-07-07 14:50:00,98.85,98.88,98.76,98.77,12239.0,86.3575,86.3837,86.2789,86.2876,12239.0
2021-07-07 14:55:00,98.78,98.86,98.78,98.83,21928.0,86.2964,86.3662,86.2964,86.34,21928.0
2021-07-07 15:00:00,98.82,98.83,98.74,98.78,25747.0,86.3313,86.34,86.2614,86.2964,25747.0
2021-07-07 15:05:00,98.8,98.88,98.78,98.82,19245.0,86.3138,86.3837,86.2964,86.3313,19245.0
2021-07-07 15:10:00,98.82,98.93,98.82,98.91,19324.0,86.3313,86.4274,86.3313,86.4099,19324.0
2021-07-07 15:15:00,98.91,98.91,98.71,98.78,20888.0,86.4099,86.4099,86.2352,86.2964,20888.0
2021-07-07 15:20:00,98.78,98.9,98.77,98.89,22390.0,86.2964,86.4012,86.2876,86.3924,22390.0
2021-07-07 15:25:00,98.89,98.91,98.86,98.89,21047.0,86.3924,86.4099,86.3662,86.3924,21047.0
2021-07-07 15:30:00,98.88,98.9,98.81,98.9,33592.0,86.3837,86.4012,86.3226,86.4012,33592.0
2021-07-07 15:35:00,98.9,98.92,98.86,98.92,38824.0,86.4012,86.4187,86.3662,86.4187,38824.0
2021-07-07 15:40:00,98.92,99.02,98.89,99.02,39768.0,86.4187,86.506,86.3924,86.506,39768.0
2021-07-07 15:45:00,99.02,99.05,98.94,98.95,73404.0,86.506,86.5322,86.4361,86.4449,73404.0
2021-07-07 15:50:00,98.96,99.04,98.93,98.97,92937.0,86.4536,86.5235,86.4274,86.4623,92937.0
2021-07-07 15:55:00,98.97,99.03,98.85,98.85,185860.0,86.4623,86.5148,86.3575,86.3575,185860.0
2021-07-08 09:30:00,97.44,97.68,97.24,97.57,95858.0,85.1257,85.3354,84.951,85.2393,95858.0
2021-07-08 09:35:00,97.45,97.58,97.05,97.31,36223.0,85.1344,85.248,84.785,85.0121,36223.0
2021-07-08 09:40:00,97.31,97.45,96.82,96.99,51294.0,85.0121,85.1344,84.5841,84.7326,51294.0
2021-07-08 09:45:00,96.98,97.05,96.55,96.69,63721.0,84.7238,84.785,84.3482,84.4705,63721.0
2021-07-08 09:50:00,96.71,97.48,96.59,97.42,35054.0,84.488,85.1606,84.3831,85.1082,35054.0
2021-07-08 09:55:00,97.42,97.49,97.22,97.35,28903.0,85.1082,85.1694,84.9335,85.0471,28903.0
2021-07-08 10:00:00,97.31,97.65,97.16,97.6,59780.0,85.0121,85.3092,84.8811,85.2655,59780.0
2021-07-08 10:05:00,97.62,97.77,97.54,97.58,20754.0,85.2829,85.414,85.2131,85.248,20754.0
2021-07-08 10:10:00,97.49,97.78,97.46,97.73,33768.0,85.1694,85.4227,85.1432,85.379,33768.0
2021-07-08 10:15:00,97.71,97.99,97.59,97.8,50633.0,85.3616,85.6062,85.2567,85.4402,50633.0
2021-07-08 10:20:00,97.8,97.8,97.46,97.56,16669.0,85.4402,85.4402,85.1432,85.2305,16669.0
2021-07-08 10:25:00,97.56,97.84,97.35,97.77,34486.0,85.2305,85.4751,85.0471,85.414,34486.0
2021-07-08 10:30:00,97.76,97.9,97.6,97.63,32035.0,85.4053,85.5276,85.2655,85.2917,32035.0
2021-07-08 10:35:00,97.66,97.82,97.53,97.74,74573.0,85.3179,85.4577,85.2043,85.3878,74573.0
2021-07-08 10:40:00,97.78,98.04,97.58,98.04,18104.0,85.4227,85.6499,85.248,85.6499,18104.0
2021-07-08 10:45:00,98.03,98.07,97.66,97.72,35031.0,85.6411,85.6761,85.3179,85.3703,35031.0
2021-07-08 10:50:00,97.71,98.0,97.64,97.99,50299.0,85.3616,85.6149,85.3004,85.6062,50299.0
2021-07-08 10:55:00,97.97,97.98,97.77,97.78,31139.0,85.5887,85.5975,85.414,85.4227,31139.0
2021-07-08 11:00:00,97.8,97.96,97.8,97.92,30754.0,85.4402,85.58,85.4402,85.545,30754.0
2021-07-08 11:05:00,97.93,98.21,97.93,98.19,75784.0,85.5538,85.7984,85.5538,85.7809,75784.0
2021-07-08 11:10:00,98.2,98.22,98.03,98.08,26173.0,85.7896,85.8071,85.6411,85.6848,26173.0
2021-07-08 11:15:00,98.1,98.33,98.07,98.32,30564.0,85.7023,85.9032,85.6761,85.8945,30564.0
2021-07-08 11:20:00,98.32,98.58,98.3,98.54,35135.0,85.8945,86.1216,85.877,86.0867,35135.0
2021-07-08 11:25:00,98.54,98.72,98.54,98.7,38395.0,86.0867,86.2439,86.0867,86.2265,38395.0
2021-07-08 11:30:00,98.68,98.75,98.56,98.69,26270.0,86.209,86.2701,86.1042,86.2177,26270.0
2021-07-08 11:35:00,98.73,98.84,98.62,98.84,28996.0,86.2527,86.3488,86.1566,86.3488,28996.0
2021-07-08 11:40:00,98.84,98.98,98.79,98.95,30882.0,86.3488,86.4711,86.3051,86.4449,30882.0
2021-07-08 11:45:00,98.97,99.18,98.96,99.11,42117.0,86.4623,86.6458,86.4536,86.5846,42117.0
2021-07-08 11:50:00,99.11,99.28,99.07,99.26,23390.0,86.5846,86.7332,86.5497,86.7157,23390.0
2021-07-08 11:55:00,99.26,99.41,99.25,99.41,27594.0,86.7157,86.8467,86.707,86.8467,27594.0
2021-07-08 12:00:00,99.39,99.56,99.37,99.56,36336.0,86.8293,86.9778,86.8118,86.9778,36336.0
2021-07-08 12:05:00,99.57,99.58,99.39,99.4,38356.0,86.9865,86.9952,86.8293,86.838,38356.0
2021-07-08 12:10:00,99.39,99.39,99.16,99.18,24268.0,86.8293,86.8293,86.6283,86.6458,24268.0
2021-07-08 12:15:00,99.19,99.3,99.14,99.18,24835.0,86.6545,86.7506,86.6109,86.6458,24835.0
2021-07-08 12:20:00,99.2,99.21,99.04,99.06,11078.0,86.6633,86.672,86.5235,86.541,11078.0
2021-07-08 12:25:00,99.03,99.15,99.02,99.12,20092.0,86.5148,86.6196,86.506,86.5934,20092.0
2021-07-08 12:30:00,99.12,99.13,99.03,99.04,9026.0,86.5934,86.6021,86.5148,86.5235,9026.0
2021-07-08 12:35:00,99.02,99.09,98.96,98.97,12344.0,86.506,86.5672,86.4536,86.4623,12344.0
2021-07-08 12:40:00,98.94,99.11,98.89,99.11,29305.0,86.4361,86.5846,86.3924,86.5846,29305.0
2021-07-08 12:45:00,99.09,99.1,98.95,98.95,8801.0,86.5672,86.5759,86.4449,86.4449,8801.0
2021-07-08 12:50:00,98.97,98.97,98.87,98.87,17110.0,86.4623,86.4623,86.375,86.375,17110.0
2021-07-08 12:55:00,98.9,99.04,98.9,98.93,11823.0,86.4012,86.5235,86.4012,86.4274,11823.0
2021-07-08 13:00:00,98.92,98.92,98.8,98.84,6780.0,86.4187,86.4187,86.3138,86.3488,6780.0
2021-07-08 13:05:00,98.84,98.89,98.82,98.87,7423.0,86.3488,86.3924,86.3313,86.375,7423.0
2021-07-08 13:10:00,98.86,98.9,98.79,98.8,11127.0,86.3662,86.4012,86.3051,86.3138,11127.0
2021-07-08 13:15:00,98.79,99.11,98.78,98.96,20627.0,86.3051,86.5846,86.2964,86.4536,20627.0
2021-07-08 13:20:00,98.93,98.93,98.76,98.79,8230.0,86.4274,86.4274,86.2789,86.3051,8230.0
2021-07-08 13:25:00,98.81,98.89,98.81,98.89,8831.0,86.3226,86.3924,86.3226,86.3924,8831.0
2021-07-08 13:30:00,98.93,99.03,98.88,98.98,12540.0,86.4274,86.5148,86.3837,86.4711,12540.0
2021-07-08 13:35:00,99.01,99.08,99.0,99.03,9298.0,86.4973,86.5584,86.4885,86.5148,9298.0
2021-07-08 13:40:00,99.03,99.03,98.88,98.91,8678.0,86.5148,86.5148,86.3837,86.4099,8678.0
2021-07-08 13:45:00,98.92,98.92,98.81,98.85,18887.0,86.4187,86.4187,86.3226,86.3575,18887.0
2021-07-08 13:50:00,98.84,98.85,98.72,98.8,12200.0,86.3488,86.3575,86.2439,86.3138,12200.0
2021-07-08 13:55:00,98.78,98.83,98.72,98.73,11786.0,86.2964,86.34,86.2439,86.2527,11786.0
2021-07-08 14:00:00,98.73,98.74,98.61,98.73,19231.0,86.2527,86.2614,86.1478,86.2527,19231.0
2021-07-08 14:05:00,98.73,98.8,98.64,98.65,11711.0,86.2527,86.3138,86.174,86.1828,11711.0
2021-07-08 14:10:00,98.63,98.77,98.63,98.75,11048.0,86.1653,86.2876,86.1653,86.2701,11048.0
2021-07-08 14:15:00,98.76,98.81,98.53,98.59,14654.0,86.2789,86.3226,86.0779,86.1304,14654.0
2021-07-08 14:20:00,98.6,98.73,98.57,98.58,14612.0,86.1391,86.2527,86.1129,86.1216,14612.0
2021-07-08 14:25:00,98.58,98.63,98.54,98.61,8236.0,86.1216,86.1653,86.0867,86.1478,8236.0
2021-07-08 14:30:00,98.59,98.68,98.56,98.68,16057.0,86.1304,86.209,86.1042,86.209,16057.0
2021-07-08 14:35:00,98.68,98.68,98.55,98.58,12776.0,86.209,86.209,86.0954,86.1216,12776.0
2021-07-08 14:40:00,98.57,98.62,98.48,98.48,19123.0,86.1129,86.1566,86.0343,86.0343,19123.0
2021-07-08 14:45:00,98.49,98.55,98.44,98.47,21464.0,86.043,86.0954,85.9993,86.0255,21464.0
2021-07-08 14:50:00,98.47,98.5,98.4,98.43,11929.0,86.0255,86.0517,85.9644,85.9906,11929.0
2021-07-08 14:55:00,98.44,98.53,98.43,98.48,25016.0,85.9993,86.0779,85.9906,86.0343,25016.0
2021-07-08 15:00:00,98.48,98.57,98.45,98.51,16847.0,86.0343,86.1129,86.0081,86.0605,16847.0
2021-07-08 15:05:00,98.5,98.56,98.44,98.48,25432.0,86.0517,86.1042,85.9993,86.0343,25432.0
2021-07-08 15:10:00,98.47,98.54,98.37,98.47,27920.0,86.0255,86.0867,85.9382,86.0255,27920.0
2021-07-08 15:15:00,98.47,98.48,98.36,98.44,21691.0,86.0255,86.0343,85.9294,85.9993,21691.0
2021-07-08 15:20:00,98.47,98.58,98.45,98.51,18902.0,86.0255,86.1216,86.0081,86.0605,18902.0
2021-07-08 15:25:00,98.48,98.52,98.42,98.45,21153.0,86.0343,86.0692,85.9818,86.0081,21153.0
2021-07-08 15:30:00,98.45,98.45,98.27,98.34,45685.0,86.0081,86.0081,85.8508,85.912,45685.0
2021-07-08 15:35:00,98.34,98.35,98.16,98.17,28538.0,85.912,85.9207,85.7547,85.7634,28538.0
2021-07-08 15:40:00,98.17,98.23,98.1,98.12,41091.0,85.7634,85.8159,85.7023,85.7198,41091.0
2021-07-08 15:45:00,98.11,98.19,98.02,98.04,87804.0,85.711,85.7809,85.6324,85.6499,87804.0
2021-07-08 15:50:00,98.01,98.17,97.9,98.09,76973.0,85.6237,85.7634,85.5276,85.6936,76973.0
2021-07-08 15:55:00,98.09,98.32,98.08,98.27,127822.0,85.6936,85.8945,85.6848,85.8508,127822.0
2021-07-09 09:30:00,98.5,98.71,98.17,98.2,45802.0,86.0517,86.2352,85.7634,85.7896,45802.0
2021-07-09 09:35:00,98.35,98.48,98.17,98.33,18477.0,85.9207,86.0343,85.7634,85.9032,18477.0
2021-07-09 09:40:00,98.32,98.7,98.18,98.58,26429.0,85.8945,86.2265,85.7722,86.1216,26429.0
2021-07-09 09:45:00,98.62,98.64,98.39,98.45,12493.0,86.1566,86.174,85.9556,86.0081,12493.0
2021-07-09 09:50:00,98.47,98.59,98.42,98.56,15494.0,86.0255,86.1304,85.9818,86.1042,15494.0
2021-07-09 09:55:00,98.56,98.65,98.49,98.62,12839.0,86.1042,86.1828,86.043,86.1566,12839.0
2021-07-09 10:00:00,98.63,98.83,98.63,98.74,14384.0,86.1653,86.34,86.1653,86.2614,14384.0
2021-07-09 10:05:00,98.72,98.78,98.69,98.78,9208.0,86.2439,86.2964,86.2177,86.2964,9208.0
2021-07-09 10:10:00,98.74,98.83,98.72,98.81,15881.0,86.2614,86.34,86.2439,86.3226,15881.0
2021-07-09 10:15:00,98.8,99.03,98.79,98.95,34839.0,86.3138,86.5148,86.3051,86.4449,34839.0
2021-07-09 10:20:00,98.96,99.07,98.92,98.92,30415.0,86.4536,86.5497,86.4187,86.4187,30415.0
2021-07-09 10:25:00,98.91,99.03,98.91,98.95,14503.0,86.4099,86.5148,86.4099,86.4449,14503.0
2021-07-09 10:30:00,98.95,98.96,98.78,98.79,15784.0,86.4449,86.4536,86.2964,86.3051,15784.0
2021-07-09 10:35:00,98.81,98.94,98.81,98.91,15241.0,86.3226,86.4361,86.3226,86.4099,15241.0
2021-07-09 10:40:00,98.91,98.92,98.8,98.8,9705.0,86.4099,86.4187,86.3138,86.3138,9705.0
2021-07-09 10:45:00,98.81,98.91,98.78,98.87,7787.0,86.3226,86.4099,86.2964,86.375,7787.0
2021-07-09 10:50:00,98.88,98.9,98.86,98.86,13011.0,86.3837,86.4012,86.3662,86.3662,13011.0
2021-07-09 10:55:00,98.89,98.89,98.78,98.83,8859.0,86.3924,86.3924,86.2964,86.34,8859.0
2021-07-09 11:00:00,98.84,98.86,98.71,98.79,13437.0,86.3488,86.3662,86.2352,86.3051,13437.0
2021-07-09 11:05:00,98.82,98.86,98.76,98.78,12524.0,86.3313,86.3662,86.2789,86.2964,12524.0
2021-07-09 11:10:00,98.79,98.85,98.78,98.82,17859.0,86.3051,86.3575,86.2964,86.3313,17859.0
2021-07-09 11:15:00,98.84,98.93,98.81,98.91,7799.0,86.3488,86.4274,86.3226,86.4099,7799.0
2021-07-09 11:20:00,98.92,98.99,98.91,98.98,11954.0,86.4187,86.4798,86.4099,86.4711,11954.0
2021-07-09 11:25:00,98.99,99.1,98.99,99.06,13895.0,86.4798,86.5759,86.4798,86.541,13895.0
2021-07-09 11:30:00,99.08,99.1,99.02,99.08,18137.0,86.5584,86.5759,86.506,86.5584,18137.0
2021-07-09 11:35:00,99.08,99.17,99.05,99.11,23513.0,86.5584,86.6371,86.5322,86.5846,23513.0
2021-07-09 11:40:00,99.11,99.25,99.11,99.18,10988.0,86.5846,86.707,86.5846,86.6458,10988.0
2021-07-09 11:45:00,99.19,99.21,99.08,99.08,7190.0,86.6545,86.672,86.5584,86.5584,7190.0
2021-07-09 11:50:00,99.09,99.14,99.05,99.08,8232.0,86.5672,86.6109,86.5322,86.5584,8232.0
2021-07-09 11:55:00,99.07,99.11,99.01,99.03,4574.0,86.5497,86.5846,86.4973,86.5148,4574.0
2021-07-09 12:00:00,99.02,99.19,99.02,99.14,7063.0,86.506,86.6545,86.506,86.6109,7063.0
2021-07-09 12:05:00,99.15,99.25,99.15,99.22,8753.0,86.6196,86.707,86.6196,86.6807,8753.0
2021-07-09 12:10:00,99.23,99.25,99.19,99.19,8125.0,86.6895,86.707,86.6545,86.6545,8125.0
2021-07-09 12:15:00,99.17,99.29,99.17,99.2,12745.0,86.6371,86.7419,86.6371,86.6633,12745.0
2021-07-09 12:20:00,99.2,99.23,99.17,99.2,8806.0,86.6633,86.6895,86.6371,86.6633,8806.0
2021-07-09 12:25:00,99.19,99.19,99.11,99.13,3695.0,86.6545,86.6545,86.5846,86.6021,3695.0
2021-07-09 12:30:00,99.14,99.23,99.13,99.23,4580.0,86.6109,86.6895,86.6021,86.6895,4580.0
2021-07-09 12:35:00,99.25,99.28,99.21,99.27,15717.0,86.707,86.7332,86.672,86.7244,15717.0
2021-07-09 12:40:00,99.27,99.34,99.26,99.34,18026.0,86.7244,86.7856,86.7157,86.7856,18026.0
2021-07-09 12:45:00,99.33,99.37,99.28,99.29,15128.0,86.7768,86.8118,86.7332,86.7419,15128.0
2021-07-09 12:50:00,99.29,99.29,99.2,99.21,5837.0,86.7419,86.7419,86.6633,86.672,5837.0
2021-07-09 12:55:00,99.21,99.21,99.14,99.15,5134.0,86.672,86.672,86.6109,86.6196,5134.0
2021-07-09 13:00:00,99.14,99.14,99.1,99.1,8965.0,86.6109,86.6109,86.5759,86.5759,8965.0
2021-07-09 13:05:00,99.12,99.13,99.07,99.09,19041.0,86.5934,86.6021,86.5497,86.5672,19041.0
2021-07-09 13:10:00,99.11,99.12,99.01,99.04,4441.0,86.5846,86.5934,86.4973,86.5235,4441.0
2021-07-09 13:15:00,99.04,99.14,99.04,99.14,6203.0,86.5235,86.6109,86.5235,86.6109,6203.0
2021-07-09 13:20:00,99.13,99.14,99.05,99.06,12835.0,86.6021,86.6109,86.5322,86.541,12835.0
2021-07-09 13:25:00,99.07,99.09,98.99,99.0,26800.0,86.5497,86.5672,86.4798,86.4885,26800.0
2021-07-09 13:30:00,98.98,99.07,98.93,99.05,29399.0,86.4711,86.5497,86.4274,86.5322,29399.0
2021-07-09 13:35:00,99.04,99.13,99.03,99.12,5050.0,86.5235,86.6021,86.5148,86.5934,5050.0
2021-07-09 13:40:00,99.13,99.13,99.07,99.08,7330.0,86.6021,86.6021,86.5497,86.5584,7330.0
2021-07-09 13:45:00,99.08,99.09,99.05,99.06,7359.0,86.5584,86.5672,86.5322,86.541,7359.0
2021-07-09 13:50:00,99.06,99.12,99.06,99.11,4606.0,86.541,86.5934,86.541,86.5846,4606.0
2021-07-09 13:55:00,99.12,99.15,99.09,99.13,5325.0,86.5934,86.6196,86.5672,86.6021,5325.0
2021-07-09 14:00:00,99.12,99.2,99.11,99.18,4671.0,86.5934,86.6633,86.5846,86.6458,4671.0
2021-07-09 14:05:00,99.18,99.23,99.17,99.23,14316.0,86.6458,86.6895,86.6371,86.6895,14316.0
2021-07-09 14:10:00,99.22,99.23,99.18,99.18,6991.0,86.6807,86.6895,86.6458,86.6458,6991.0
2021-07-09 14:15:00,99.16,99.2,99.13,99.17,16068.0,86.6283,86.6633,86.6021,86.6371,16068.0
2021-07-09 14:20:00,99.17,99.22,99.14,99.21,25469.0,86.6371,86.6807,86.6109,86.672,25469.0
2021-07-09 14:25:00,99.21,99.22,99.13,99.18,33832.0,86.672,86.6807,86.6021,86.6458,33832.0
2021-07-09 14:30:00,99.18,99.18,99.09,99.18,23650.0,86.6458,86.6458,86.5672,86.6458,23650.0
2021-07-09 14:35:00,99.17,99.22,99.17,99.22,11956.0,86.6371,86.6807,86.6371,86.6807,11956.0
2021-07-09 14:40:00,99.21,99.32,99.21,99.28,8258.0,86.672,86.7681,86.672,86.7332,8258.0
2021-07-09 14:45:00,99.28,99.29,99.27,99.28,9974.0,86.7332,86.7419,86.7244,86.7332,9974.0
2021-07-09 14:50:00,99.29,99.31,99.25,99.3,10699.0,86.7419,86.7594,86.707,86.7506,10699.0
2021-07-09 14:55:00,99.3,99.38,99.29,99.34,6374.0,86.7506,86.8205,86.7419,86.7856,6374.0
2021-07-09 15:00:00,99.31,99.36,99.28,99.29,9462.0,86.7594,86.8031,86.7332,86.7419,9462.0
2021-07-09 15:05:00,99.28,99.36,99.27,99.36,7295.0,86.7332,86.8031,86.7244,86.8031,7295.0
2021-07-09 15:10:00,99.37,99.44,99.35,99.41,12252.0,86.8118,86.8729,86.7943,86.8467,12252.0
2021-07-09 15:15:00,99.41,99.49,99.38,99.45,6524.0,86.8467,86.9166,86.8205,86.8817,6524.0
2021-07-09 15:20:00,99.45,99.46,99.34,99.37,19802.0,86.8817,86.8904,86.7856,86.8118,19802.0
2021-07-09 15:25:00,99.37,99.46,99.36,99.45,18232.0,86.8118,86.8904,86.8031,86.8817,18232.0
2021-07-09 15:30:00,99.45,99.55,99.41,99.54,22923.0,86.8817,86.969,86.8467,86.9603,22923.0
2021-07-09 15:35:00,99.54,99.59,99.53,99.56,20860.0,86.9603,87.004,86.9516,86.9778,20860.0
2021-07-09 15:40:00,99.57,99.63,99.51,99.55,30406.0,86.9865,87.0389,86.9341,86.969,30406.0
2021-07-09 15:45:00,99.55,99.6,99.53,99.55,26426.0,86.969,87.0127,86.9516,86.969,26426.0
2021-07-09 15:50:00,99.55,99.64,99.54,99.6,39434.0,86.969,87.0477,86.9603,87.0127,39434.0
2021-07-09 15:55:00,99.61,99.74,99.55,99.72,127942.0,87.0215,87.135,86.969,87.1176,127942.0
2021-07-12 09:30:00,100.37,100.51,99.95,100.15,92222.0,87.6854,87.8077,87.3185,87.4932,92222.0
2021-07-12 09:35:00,100.11,100.23,100.01,100.11,18923.0,87.4583,87.5631,87.3709,87.4583,18923.0
2021-07-12 09:40:00,100.09,100.18,99.81,100.09,33410.0,87.4408,87.5194,87.1962,87.4408,33410.0
2021-07-12 09:45:00,100.11,100.44,100.11,100.4,34412.0,87.4583,87.7466,87.4583,87.7116,34412.0
2021-07-12 09:50:00,100.41,100.5,100.06,100.06,48346.0,87.7204,87.799,87.4146,87.4146,48346.0
2021-07-12 09:55:00,100.06,100.4,100.02,100.33,28785.0,87.4146,87.7116,87.3796,87.6505,28785.0
2021-07-12 10:00:00,100.39,100.57,100.33,100.55,32643.0,87.7029,87.8601,87.6505,87.8427,32643.0
2021-07-12 10:05:00,100.57,100.73,100.52,100.72,51308.0,87.8601,87.9999,87.8165,87.9912,51308.0
2021-07-12 10:10:00,100.7,100.9,100.69,100.85,46165.0,87.9737,88.1484,87.965,88.1047,46165.0
2021-07-12 10:15:00,100.87,101.18,100.82,101.16,61616.0,88.1222,88.393,88.0785,88.3756,61616.0
2021-07-12 10:20:00,101.12,101.17,101.0,101.1,42073.0,88.3406,88.3843,88.2358,88.3232,42073.0
2021-07-12 10:25:00,101.1,101.21,101.05,101.17,29182.0,88.3232,88.4193,88.2795,88.3843,29182.0
2021-07-12 10:30:00,101.18,101.33,101.07,101.27,41361.0,88.393,88.5241,88.2969,88.4717,41361.0
2021-07-12 10:35:00,101.26,101.46,101.24,101.29,29204.0,88.4629,88.6377,88.4455,88.4891,29204.0
2021-07-12 10:40:00,101.28,101.34,101.15,101.31,22908.0,88.4804,88.5328,88.3668,88.5066,22908.0
2021-07-12 10:45:00,101.33,101.33,101.23,101.27,32620.0,88.5241,88.5241,88.4367,88.4717,32620.0
2021-07-12 10:50:00,101.29,101.41,101.2,101.38,49745.0,88.4891,88.594,88.4105,88.5678,49745.0
2021-07-12 10:55:00,101.39,101.46,101.25,101.46,54448.0,88.5765,88.6377,88.4542,88.6377,54448.0
2021-07-12 11:00:00,101.45,101.52,101.4,101.46,18186.0,88.6289,88.6901,88.5852,88.6377,18186.0
2021-07-12 11:05:00,101.45,101.52,101.4,101.41,29769.0,88.6289,88.6901,88.5852,88.594,29769.0
2021-07-12 11:10:00,101.43,101.5,101.41,101.5,12773.0,88.6114,88.6726,88.594,88.6726,12773.0
2021-07-12 11:15:00,101.47,101.61,101.47,101.58,22413.0,88.6464,88.7687,88.6464,88.7425,22413.0
2021-07-12 11:20:00,101.58,101.78,101.53,101.65,30474.0,88.7425,88.9172,88.6988,88.8036,30474.0
2021-07-12 11:25:00,101.65,101.66,101.56,101.66,14304.0,88.8036,88.8124,88.725,88.8124,14304.0
2021-07-12 11:30:00,101.65,101.71,101.55,101.71,15838.0,88.8036,88.8561,88.7163,88.8561,15838.0
2021-07-12 11:35:00,101.67,101.74,101.63,101.72,19883.0,88.8211,88.8823,88.7862,88.8648,19883.0
2021-07-12 11:40:00,101.73,101.87,101.71,101.8,29598.0,88.8735,88.9958,88.8561,88.9347,29598.0
2021-07-12 11:45:00,101.81,101.88,101.8,101.81,14653.0,88.9434,89.0046,88.9347,88.9434,14653.0
2021-07-12 11:50:00,101.81,101.82,101.75,101.76,16726.0,88.9434,88.9522,88.891,88.8997,16726.0
2021-07-12 11:55:00,101.77,101.9,101.75,101.89,22746.0,88.9085,89.022,88.891,89.0133,22746.0
2021-07-12 12:00:00,101.88,101.96,101.82,101.83,21957.0,89.0046,89.0745,88.9522,88.9609,21957.0
2021-07-12 12:05:00,101.83,101.97,101.83,101.95,23615.0,88.9609,89.0832,88.9609,89.0657,23615.0
2021-07-12 12:10:00,101.95,101.98,101.89,101.96,47681.0,89.0657,89.0919,89.0133,89.0745,47681.0
2021-07-12 12:15:00,101.95,101.95,101.74,101.77,24359.0,89.0657,89.0657,88.8823,88.9085,24359.0
2021-07-12 12:20:00,101.77,101.77,101.61,101.62,20056.0,88.9085,88.9085,88.7687,88.7774,20056.0
2021-07-12 12:25:00,101.62,101.71,101.62,101.7,21298.0,88.7774,88.8561,88.7774,88.8473,21298.0
2021-07-12 12:30:00,101.71,101.76,101.67,101.71,17898.0,88.8561,88.8997,88.8211,88.8561,17898.0
2021-07-12 12:35:00,101.71,101.73,101.67,101.7,13590.0,88.8561,88.8735,88.8211,88.8473,13590.0
2021-07-12 12:40:00,101.7,101.71,101.62,101.64,15367.0,88.8473,88.8561,88.7774,88.7949,15367.0
2021-07-12 12:45:00,101.62,101.64,101.47,101.47,23845.0,88.7774,88.7949,88.6464,88.6464,23845.0
2021-07-12 12:50:00,101.46,101.46,101.42,101.44,38248.0,88.6377,88.6377,88.6027,88.6202,38248.0
2021-07-12 12:55:00,101.45,101.51,101.35,101.35,8810.0,88.6289,88.6813,88.5416,88.5416,8810.0
2021-07-12 13:00:00,101.34,101.43,101.34,101.4,7108.0,88.5328,88.6114,88.5328,88.5852,7108.0
2021-07-12 13:05:00,101.4,101.41,101.31,101.35,16286.0,88.5852,88.594,88.5066,88.5416,16286.0
2021-07-12 13:10:00,101.34,101.35,101.24,101.28,14109.0,88.5328,88.5416,88.4455,88.4804,14109.0
2021-07-12 13:15:00,101.28,101.37,101.28,101.33,20938.0,88.4804,88.559,88.4804,88.5241,20938.0
2021-07-12 13:20:00,101.33,101.34,101.2,101.22,9195.0,88.5241,88.5328,88.4105,88.428,9195.0
2021-07-12 13:25:00,101.22,101.39,101.22,101.3,29233.0,88.428,88.5765,88.428,88.4979,29233.0
2021-07-12 13:30:00,101.3,101.55,101.3,101.54,62501.0,88.4979,88.7163,88.4979,88.7075,62501.0
2021-07-12 13:35:00,101.57,101.61,101.51,101.57,12616.0,88.7338,88.7687,88.6813,88.7338,12616.0
2021-07-12 13:40:00,101.56,101.62,101.53,101.59,10367.0,88.725,88.7774,88.6988,88.7512,10367.0
2021-07-12 13:45:00,101.58,101.61,101.41,101.41,18488.0,88.7425,88.7687,88.594,88.594,18488.0
2021-07-12 13:50:00,101.4,101.4,101.28,101.3,19103.0,88.5852,88.5852,88.4804,88.4979,19103.0
2021-07-12 13:55:00,101.3,101.33,101.22,101.32,14343.0,88.4979,88.5241,88.428,88.5153,14343.0
2021-07-12 14:00:00,101.32,101.37,101.29,101.35,24670.0,88.5153,88.559,88.4891,88.5416,24670.0
2021-07-12 14:05:00,101.35,101.4,101.34,101.38,10450.0,88.5416,88.5852,88.5328,88.5678,10450.0
2021-07-12 14:10:00,101.37,101.37,101.27,101.3,10957.0,88.559,88.559,88.4717,88.4979,10957.0
2021-07-12 14:15:00,101.31,101.38,101.31,101.34,9389.0,88.5066,88.5678,88.5066,88.5328,9389.0
2021-07-12 14:20:00,101.35,101.39,101.33,101.37,10826.0,88.5416,88.5765,88.5241,88.559,10826.0
2021-07-12 14:25:00,101.38,101.47,101.37,101.47,9020.0,88.5678,88.6464,88.559,88.6464,9020.0
2021-07-12 14:30:00,101.49,101.54,101.46,101.53,18056.0,88.6639,88.7075,88.6377,88.6988,18056.0
2021-07-12 14:35:00,101.53,101.54,101.43,101.45,14889.0,88.6988,88.7075,88.6114,88.6289,14889.0
2021-07-12 14:40:00,101.45,101.46,101.38,101.4,17101.0,88.6289,88.6377,88.5678,88.5852,17101.0
2021-07-12 14:45:00,101.4,101.41,101.27,101.3,13155.0,88.5852,88.594,88.4717,88.4979,13155.0
2021-07-12 14:50:00,101.29,101.31,101.25,101.25,12679.0,88.4891,88.5066,88.4542,88.4542,12679.0
2021-07-12 14:55:00,101.26,101.32,101.26,101.32,10704.0,88.4629,88.5153,88.4629,88.5153,10704.0
2021-07-12 15:00:00,101.32,101.4,101.31,101.35,16335.0,88.5153,88.5852,88.5066,88.5416,16335.0
2021-07-12 15:05:00,101.33,101.39,101.3,101.38,13217.0,88.5241,88.5765,88.4979,88.5678,13217.0
2021-07-12 15:10:00,101.38,101.47,101.35,101.41,16992.0,88.5678,88.6464,88.5416,88.594,16992.0
2021-07-12 15:15:00,101.41,101.41,101.37,101.38,10851.0,88.594,88.594,88.559,88.5678,10851.0
2021-07-12 15:20:00,101.38,101.5,101.37,101.44,21560.0,88.5678,88.6726,88.559,88.6202,21560.0
2021-07-12 15:25:00,101.43,101.56,101.43,101.45,24290.0,88.6114,88.725,88.6114,88.6289,24290.0
2021-07-12 15:30:00,101.45,101.53,101.44,101.5,53864.0,88.6289,88.6988,88.6202,88.6726,53864.0
2021-07-12 15:35:00,101.5,101.59,101.49,101.51,48187.0,88.6726,88.7512,88.6639,88.6813,48187.0
2021-07-12 15:40:00,101.52,101.61,101.5,101.58,29449.0,88.6901,88.7687,88.6726,88.7425,29449.0
2021-07-12 15:45:00,101.57,101.69,101.49,101.61,60894.0,88.7338,88.8386,88.6639,88.7687,60894.0
2021-07-12 15:50:00,101.61,101.78,101.61,101.74,120442.0,88.7687,88.9172,88.7687,88.8823,120442.0
2021-07-12 15:55:00,101.74,101.96,101.67,101.93,317956.0,88.8823,89.0745,88.8211,89.0483,317956.0
2021-07-13 09:30:00,102.14,102.25,101.59,101.64,68906.0,89.2317,89.3278,88.7512,88.7949,68906.0
2021-07-13 09:35:00,101.55,101.62,101.27,101.39,30259.0,88.7163,88.7774,88.4717,88.5765,30259.0
2021-07-13 09:40:00,101.41,101.5,101.24,101.38,24136.0,88.594,88.6726,88.4455,88.5678,24136.0
2021-07-13 09:45:00,101.33,101.34,101.01,101.02,23418.0,88.5241,88.5328,88.2445,88.2533,23418.0
2021-07-13 09:50:00,101.01,101.06,100.83,100.89,25771.0,88.2445,88.2882,88.0873,88.1397,25771.0
2021-07-13 09:55:00,100.88,100.9,100.58,100.74,30627.0,88.131,88.1484,87.8689,88.0086,30627.0
2021-07-13 10:00:00,100.72,100.72,100.38,100.45,18747.0,87.9912,87.9912,87.6941,87.7553,18747.0
2021-07-13 10:05:00,100.48,100.71,100.46,100.56,24411.0,87.7815,87.9824,87.764,87.8514,24411.0
2021-07-13 10:10:00,100.6,100.62,100.36,100.36,22004.0,87.8863,87.9038,87.6767,87.6767,22004.0
2021-07-13 10:15:00,100.38,100.51,100.27,100.48,17415.0,87.6941,87.8077,87.598,87.7815,17415.0
2021-07-13 10:20:00,100.47,100.51,100.38,100.46,19459.0,87.7728,87.8077,87.6941,87.764,19459.0
2021-07-13 10:25:00,100.46,100.54,100.37,100.43,19888.0,87.764,87.8339,87.6854,87.7378,19888.0
2021-07-13 10:30:00,100.43,100.73,100.43,100.65,26880.0,87.7378,87.9999,87.7378,87.93,26880.0
2021-07-13 10:35:00,100.66,100.68,100.48,100.63,29192.0,87.9388,87.9562,87.7815,87.9126,29192.0
2021-07-13 10:40:00,100.61,100.64,100.42,100.43,28160.0,87.8951,87.9213,87.7291,87.7378,28160.0
2021-07-13 10:45:00,100.45,100.47,100.35,100.46,15406.0,87.7553,87.7728,87.6679,87.764,15406.0
2021-07-13 10:50:00,100.44,100.6,100.34,100.55,17567.0,87.7466,87.8863,87.6592,87.8427,17567.0
2021-07-13 10:55:00,100.56,100.63,100.35,100.39,10633.0,87.8514,87.9126,87.6679,87.7029,10633.0
2021-07-13 11:00:00,100.41,100.5,100.38,100.47,10568.0,87.7204,87.799,87.6941,87.7728,10568.0
2021-07-13 11:05:00,100.5,100.69,100.45,100.61,14111.0,87.799,87.965,87.7553,87.8951,14111.0
2021-07-13 11:10:00,100.63,100.66,100.49,100.58,12490.0,87.9126,87.9388,87.7902,87.8689,12490.0
2021-07-13 11:15:00,100.56,100.57,100.46,100.5,12161.0,87.8514,87.8601,87.764,87.799,12161.0
2021-07-13 11:20:00,100.47,100.86,100.47,100.83,19518.0,87.7728,88.1135,87.7728,88.0873,19518.0
2021-07-13 11:25:00,100.85,100.87,100.6,100.63,20060.0,88.1047,88.1222,87.8863,87.9126,20060.0
2021-07-13 11:30:00,100.63,100.64,100.52,100.54,11499.0,87.9126,87.9213,87.8165,87.8339,11499.0
2021-07-13 11:35:00,100.54,100.63,100.51,100.6,11981.0,87.8339,87.9126,87.8077,87.8863,11981.0
2021-07-13 11:40:00,100.58,100.58,100.48,100.49,9527.0,87.8689,87.8689,87.7815,87.7902,9527.0
2021-07-13 11:45:00,100.5,100.59,100.48,100.56,12046.0,87.799,87.8776,87.7815,87.8514,12046.0
2021-07-13 11:50:00,100.59,100.62,100.53,100.57,8511.0,87.8776,87.9038,87.8252,87.8601,8511.0
2021-07-13 11:55:00,100.58,100.64,100.54,100.63,6787.0,87.8689,87.9213,87.8339,87.9126,6787.0
2021-07-13 12:00:00,100.65,100.72,100.62,100.64,7298.0,87.93,87.9912,87.9038,87.9213,7298.0
2021-07-13 12:05:00,100.64,100.73,100.6,100.72,18148.0,87.9213,87.9999,87.8863,87.9912,18148.0
2021-07-13 12:10:00,100.7,100.79,100.68,100.72,17877.0,87.9737,88.0523,87.9562,87.9912,17877.0
2021-07-13 12:15:00,100.72,100.73,100.52,100.53,5828.0,87.9912,87.9999,87.8165,87.8252,5828.0
2021-07-13 12:20:00,100.51,100.63,100.51,100.61,18153.0,87.8077,87.9126,87.8077,87.8951,18153.0
2021-07-13 12:25:00,100.61,100.67,100.57,100.63,7370.0,87.8951,87.9475,87.8601,87.9126,7370.0
2021-07-13 12:30:00,100.63,100.7,100.6,100.69,8948.0,87.9126,87.9737,87.8863,87.965,8948.0
2021-07-13 12:35:00,100.71,100.8,100.69,100.7,4961.0,87.9824,88.0611,87.965,87.9737,4961.0
2021-07-13 12:40:00,100.68,100.72,100.55,100.56,14093.0,87.9562,87.9912,87.8427,87.8514,14093.0
2021-07-13 12:45:00,100.56,100.58,100.53,100.55,6374.0,87.8514,87.8689,87.8252,87.8427,6374.0
2021-07-13 12:50:00,100.53,100.6,100.48,100.59,14126.0,87.8252,87.8863,87.7815,87.8776,14126.0
2021-07-13 12:55:00,100.6,100.61,100.48,100.51,5812.0,87.8863,87.8951,87.7815,87.8077,5812.0
2021-07-13 13:00:00,100.52,100.54,100.4,100.42,6354.0,87.8165,87.8339,87.7116,87.7291,6354.0
2021-07-13 13:05:00,100.43,100.43,100.3,100.34,7965.0,87.7378,87.7378,87.6243,87.6592,7965.0
2021-07-13 13:10:00,100.31,100.32,100.2,100.32,11287.0,87.633,87.6417,87.5369,87.6417,11287.0
2021-07-13 13:15:00,100.33,100.35,100.18,100.19,7333.0,87.6505,87.6679,87.5194,87.5282,7333.0
2021-07-13 13:20:00,100.18,100.34,100.17,100.3,10105.0,87.5194,87.6592,87.5107,87.6243,10105.0
2021-07-13 13:25:00,100.26,100.26,100.17,100.23,14679.0,87.5893,87.5893,87.5107,87.5631,14679.0
2021-07-13 13:30:00,100.24,100.29,100.22,100.23,8124.0,87.5718,87.6155,87.5544,87.5631,8124.0
2021-07-13 13:35:00,100.24,100.3,100.2,100.25,12071.0,87.5718,87.6243,87.5369,87.5806,12071.0
2021-07-13 13:40:00,100.27,100.35,100.22,100.24,10790.0,87.598,87.6679,87.5544,87.5718,10790.0
2021-07-13 13:45:00,100.27,100.35,100.27,100.35,7820.0,87.598,87.6679,87.598,87.6679,7820.0
2021-07-13 13:50:00,100.33,100.36,100.24,100.27,4414.0,87.6505,87.6767,87.5718,87.598,4414.0
2021-07-13 13:55:00,100.29,100.29,100.23,100.26,7384.0,87.6155,87.6155,87.5631,87.5893,7384.0
2021-07-13 14:00:00,100.22,100.23,100.01,100.01,18907.0,87.5544,87.5631,87.3709,87.3709,18907.0
2021-07-13 14:05:00,100.03,100.16,100.0,100.09,12114.0,87.3884,87.5019,87.3622,87.4408,12114.0
2021-07-13 14:10:00,100.12,100.26,100.12,100.25,7152.0,87.467,87.5893,87.467,87.5806,7152.0
2021-07-13 14:15:00,100.25,100.25,100.13,100.17,13977.0,87.5806,87.5806,87.4757,87.5107,13977.0
2021-07-13 14:20:00,100.19,100.19,100.1,100.12,5612.0,87.5282,87.5282,87.4495,87.467,5612.0
2021-07-13 14:25:00,100.14,100.24,100.12,100.2,8135.0,87.4845,87.5718,87.467,87.5369,8135.0
2021-07-13 14:30:00,100.19,100.19,100.14,100.17,13488.0,87.5282,87.5282,87.4845,87.5107,13488.0
2021-07-13 14:35:00,100.16,100.21,100.09,100.09,10589.0,87.5019,87.5456,87.4408,87.4408,10589.0
2021-07-13 14:40:00,100.11,100.14,100.05,100.08,13527.0,87.4583,87.4845,87.4058,87.4321,13527.0
2021-07-13 14:45:00,100.08,100.18,100.04,100.18,5600.0,87.4321,87.5194,87.3971,87.5194,5600.0
2021-07-13 14:50:00,100.18,100.19,100.11,100.16,9982.0,87.5194,87.5282,87.4583,87.5019,9982.0
2021-07-13 14:55:00,100.17,100.19,100.14,100.17,11561.0,87.5107,87.5282,87.4845,87.5107,11561.0
2021-07-13 15:00:00,100.16,100.18,100.12,100.14,19269.0,87.5019,87.5194,87.467,87.4845,19269.0
2021-07-13 15:05:00,100.14,100.16,100.07,100.1,40623.0,87.4845,87.5019,87.4233,87.4495,40623.0
2021-07-13 15:10:00,100.11,100.16,100.02,100.02,15702.0,87.4583,87.5019,87.3796,87.3796,15702.0
2021-07-13 15:15:00,100.03,100.03,99.97,100.02,23935.0,87.3884,87.3884,87.336,87.3796,23935.0
2021-07-13 15:20:00,100.01,100.03,99.89,99.89,15150.0,87.3709,87.3884,87.2661,87.2661,15150.0
2021-07-13 15:25:00,99.88,100.09,99.88,100.03,16369.0,87.2573,87.4408,87.2573,87.3884,16369.0
2021-07-13 15:30:00,100.02,100.03,99.92,99.94,19690.0,87.3796,87.3884,87.2923,87.3098,19690.0
2021-07-13 15:35:00,99.92,99.94,99.82,99.86,34260.0,87.2923,87.3098,87.2049,87.2399,34260.0
2021-07-13 15:40:00,99.86,99.92,99.81,99.89,21550.0,87.2399,87.2923,87.1962,87.2661,21550.0
2021-07-13 15:45:00,99.89,99.91,99.8,99.9,26683.0,87.2661,87.2835,87.1874,87.2748,26683.0
2021-07-13 15:50:00,99.92,99.93,99.72,99.89,45259.0,87.2923,87.301,87.1176,87.2661,45259.0
2021-07-13 15:55:00,99.91,100.0,99.79,99.83,126386.0,87.2835,87.3622,87.1787,87.2137,126386.0
2021-07-14 09:30:00,100.25,100.6,99.94,100.59,85083.0,87.5806,87.8863,87.3098,87.8776,85083.0
2021-07-14 09:35:00,100.6,100.7,100.38,100.38,54522.0,87.8863,87.9737,87.6941,87.6941,54522.0
2021-07-14 09:40:00,100.42,100.42,100.03,100.05,51535.0,87.7291,87.7291,87.3884,87.4058,51535.0
2021-07-14 09:45:00,100.05,100.07,99.83,99.92,35428.0,87.4058,87.4233,87.2137,87.2923,35428.0
2021-07-14 09:50:00,99.92,100.01,99.71,99.79,32107.0,87.2923,87.3709,87.1088,87.1787,32107.0
2021-07-14 09:55:00,99.83,99.99,99.73,99.74,11030.0,87.2137,87.3534,87.1263,87.135,11030.0
2021-07-14 10:00:00,99.75,99.81,99.66,99.7,15835.0,87.1438,87.1962,87.0651,87.1001,15835.0
2021-07-14 10:05:00,99.63,99.74,99.57,99.65,8310.0,87.0389,87.135,86.9865,87.0564,8310.0
2021-07-14 10:10:00,99.58,99.58,99.46,99.52,13495.0,86.9952,86.9952,86.8904,86.9428,13495.0
2021-07-14 10:15:00,99.55,99.82,99.55,99.76,5159.0,86.969,87.2049,86.969,87.1525,5159.0
2021-07-14 10:20:00,99.79,99.83,99.66,99.83,20587.0,87.1787,87.2137,87.0651,87.2137,20587.0
2021-07-14 10:25:00,99.84,99.9,99.68,99.75,41281.0,87.2224,87.2748,87.0826,87.1438,41281.0
2021-07-14 10:30:00,99.77,99.88,99.64,99.64,34457.0,87.1612,87.2573,87.0477,87.0477,34457.0
2021-07-14 10:35:00,99.68,99.84,99.68,99.81,20480.0,87.0826,87.2224,87.0826,87.1962,20480.0
2021-07-14 10:40:00,99.8,100.05,99.8,100.0,32876.0,87.1874,87.4058,87.1874,87.3622,32876.0
2021-07-14 10:45:00,99.97,100.01,99.82,99.95,8108.0,87.336,87.3709,87.2049,87.3185,8108.0
2021-07-14 10:50:00,99.97,100.04,99.91,99.94,21880.0,87.336,87.3971,87.2835,87.3098,21880.0
2021-07-14 10:55:00,99.96,100.04,99.83,99.83,11527.0,87.3272,87.3971,87.2137,87.2137,11527.0
2021-07-14 11:00:00,99.87,99.89,99.62,99.7,7000.0,87.2486,87.2661,87.0302,87.1001,7000.0
2021-07-14 11:05:00,99.66,99.66,99.35,99.35,8720.0,87.0651,87.0651,86.7943,86.7943,8720.0
2021-07-14 11:10:00,99.38,99.4,99.27,99.35,7417.0,86.8205,86.838,86.7244,86.7943,7417.0
2021-07-14 11:15:00,99.3,99.36,99.16,99.17,16441.0,86.7506,86.8031,86.6283,86.6371,16441.0
2021-07-14 11:20:00,99.21,99.23,99.05,99.05,11077.0,86.672,86.6895,86.5322,86.5322,11077.0
2021-07-14 11:25:00,99.02,99.1,98.96,99.05,12843.0,86.506,86.5759,86.4536,86.5322,12843.0
2021-07-14 11:30:00,99.08,99.24,99.07,99.2,17709.0,86.5584,86.6982,86.5497,86.6633,17709.0
2021-07-14 11:35:00,99.22,99.25,99.05,99.05,8556.0,86.6807,86.707,86.5322,86.5322,8556.0
2021-07-14 11:40:00,99.03,99.04,98.87,98.96,9582.0,86.5148,86.5235,86.375,86.4536,9582.0
2021-07-14 11:45:00,98.95,98.99,98.84,98.91,13552.0,86.4449,86.4798,86.3488,86.4099,13552.0
2021-07-14 11:50:00,98.9,98.9,98.73,98.77,14641.0,86.4012,86.4012,86.2527,86.2876,14641.0
2021-07-14 11:55:00,98.77,98.77,98.6,98.75,25033.0,86.2876,86.2876,86.1391,86.2701,25033.0
2021-07-14 12:00:00,98.71,99.11,98.71,99.1,12574.0,86.2352,86.5846,86.2352,86.5759,12574.0
2021-07-14 12:05:00,99.09,99.16,99.0,99.0,6010.0,86.5672,86.6283,86.4885,86.4885,6010.0
2021-07-14 12:10:00,99.01,99.07,99.0,99.03,8878.0,86.4973,86.5497,86.4885,86.5148,8878.0
2021-07-14 12:15:00,98.99,99.01,98.93,98.96,7410.0,86.4798,86.4973,86.4274,86.4536,7410.0
2021-07-14 12:20:00,98.93,98.96,98.9,98.94,6069.0,86.4274,86.4536,86.4012,86.4361,6069.0
2021-07-14 12:25:00,98.92,98.92,98.84,98.88,13613.0,86.4187,86.4187,86.3488,86.3837,13613.0
2021-07-14 12:30:00,98.84,98.89,98.76,98.88,6270.0,86.3488,86.3924,86.2789,86.3837,6270.0
2021-07-14 12:35:00,98.9,98.92,98.81,98.89,3959.0,86.4012,86.4187,86.3226,86.3924,3959.0
2021-07-14 12:40:00,98.88,98.97,98.86,98.97,7330.0,86.3837,86.4623,86.3662,86.4623,7330.0
2021-07-14 12:45:00,98.98,99.1,98.98,99.1,6078.0,86.4711,86.5759,86.4711,86.5759,6078.0
2021-07-14 12:50:00,99.08,99.23,99.05,99.22,6429.0,86.5584,86.6895,86.5322,86.6807,6429.0
2021-07-14 12:55:00,99.21,99.27,99.17,99.17,3980.0,86.672,86.7244,86.6371,86.6371,3980.0
2021-07-14 13:00:00,99.16,99.16,99.1,99.13,2929.0,86.6283,86.6283,86.5759,86.6021,2929.0
2021-07-14 13:05:00,99.13,99.13,99.03,99.04,3972.0,86.6021,86.6021,86.5148,86.5235,3972.0
2021-07-14 13:10:00,99.03,99.05,98.95,98.95,5561.0,86.5148,86.5322,86.4449,86.4449,5561.0
2021-07-14 13:15:00,98.97,98.97,98.86,98.89,7246.0,86.4623,86.4623,86.3662,86.3924,7246.0
2021-07-14 13:20:00,98.88,98.94,98.81,98.93,7518.0,86.3837,86.4361,86.3226,86.4274,7518.0
2021-07-14 13:25:00,98.9,98.91,98.87,98.91,3862.0,86.4012,86.4099,86.375,86.4099,3862.0
2021-07-14 13:30:00,98.94,99.01,98.91,98.91,32177.0,86.4361,86.4973,86.4099,86.4099,32177.0
2021-07-14 13:35:00,98.95,99.01,98.9,98.94,8597.0,86.4449,86.4973,86.4012,86.4361,8597.0
2021-07-14 13:40:00,98.93,98.95,98.87,98.9,4694.0,86.4274,86.4449,86.375,86.4012,4694.0
2021-07-14 13:45:00,98.9,98.92,98.85,98.88,17026.0,86.4012,86.4187,86.3575,86.3837,17026.0
2021-07-14 13:50:00,98.88,98.9,98.82,98.89,6140.0,86.3837,86.4012,86.3313,86.3924,6140.0
2021-07-14 13:55:00,98.89,98.92,98.83,98.86,6821.0,86.3924,86.4187,86.34,86.3662,6821.0
2021-07-14 14:00:00,98.87,98.91,98.86,98.86,28558.0,86.375,86.4099,86.3662,86.3662,28558.0
2021-07-14 14:05:00,98.86,98.86,98.73,98.75,15722.0,86.3662,86.3662,86.2527,86.2701,15722.0
2021-07-14 14:10:00,98.75,98.86,98.73,98.85,6839.0,86.2701,86.3662,86.2527,86.3575,6839.0
2021-07-14 14:15:00,98.87,98.89,98.76,98.77,7211.0,86.375,86.3924,86.2789,86.2876,7211.0
2021-07-14 14:20:00,98.78,98.8,98.68,98.7,20264.0,86.2964,86.3138,86.209,86.2265,20264.0
2021-07-14 14:25:00,98.7,98.75,98.61,98.61,13605.0,86.2265,86.2701,86.1478,86.1478,13605.0
2021-07-14 14:30:00,98.64,98.69,98.57,98.62,29118.0,86.174,86.2177,86.1129,86.1566,29118.0
2021-07-14 14:35:00,98.6,98.7,98.54,98.65,18395.0,86.1391,86.2265,86.0867,86.1828,18395.0
2021-07-14 14:40:00,98.63,98.78,98.63,98.69,13026.0,86.1653,86.2964,86.1653,86.2177,13026.0
2021-07-14 14:45:00,98.7,98.75,98.62,98.62,7808.0,86.2265,86.2701,86.1566,86.1566,7808.0
2021-07-14 14:50:00,98.62,98.7,98.6,98.61,9088.0,86.1566,86.2265,86.1391,86.1478,9088.0
2021-07-14 14:55:00,98.59,98.67,98.57,98.65,10479.0,86.1304,86.2003,86.1129,86.1828,10479.0
2021-07-14 15:00:00,98.64,98.81,98.64,98.81,11604.0,86.174,86.3226,86.174,86.3226,11604.0
2021-07-14 15:05:00,98.82,98.94,98.82,98.92,12311.0,86.3313,86.4361,86.3313,86.4187,12311.0
2021-07-14 15:10:00,98.93,98.99,98.75,98.77,24356.0,86.4274,86.4798,86.2701,86.2876,24356.0
2021-07-14 15:15:00,98.77,98.83,98.66,98.73,17926.0,86.2876,86.34,86.1915,86.2527,17926.0
2021-07-14 15:20:00,98.73,98.73,98.63,98.63,7340.0,86.2527,86.2527,86.1653,86.1653,7340.0
2021-07-14 15:25:00,98.63,98.76,98.59,98.6,17600.0,86.1653,86.2789,86.1304,86.1391,17600.0
2021-07-14 15:30:00,98.61,98.63,98.51,98.61,15962.0,86.1478,86.1653,86.0605,86.1478,15962.0
2021-07-14 15:35:00,98.64,98.69,98.6,98.62,25082.0,86.174,86.2177,86.1391,86.1566,25082.0
2021-07-14 15:40:00,98.63,98.69,98.58,98.64,30233.0,86.1653,86.2177,86.1216,86.174,30233.0
2021-07-14 15:45:00,98.64,98.77,98.63,98.77,33124.0,86.174,86.2876,86.1653,86.2876,33124.0
2021-07-14 15:50:00,98.76,98.76,98.59,98.61,54104.0,86.2789,86.2789,86.1304,86.1478,54104.0
2021-07-14 15:55:00,98.62,98.78,98.6,98.65,105924.0,86.1566,86.2964,86.1391,86.1828,105924.0
2021-07-15 09:30:00,101.02,101.61,100.2,100.66,112756.0,88.2533,88.7687,87.5369,87.9388,112756.0
2021-07-15 09:35:00,100.54,101.42,100.52,101.22,81244.0,87.8339,88.6027,87.8165,88.428,81244.0
2021-07-15 09:40:00,101.18,101.48,101.14,101.33,70766.0,88.393,88.6551,88.3581,88.5241,70766.0
2021-07-15 09:45:00,101.29,101.47,101.15,101.3,44829.0,88.4891,88.6464,88.3668,88.4979,44829.0
2021-07-15 09:50:00,101.33,101.35,101.06,101.09,25805.0,88.5241,88.5416,88.2882,88.3144,25805.0
2021-07-15 09:55:00,101.09,101.43,101.06,101.38,23616.0,88.3144,88.6114,88.2882,88.5678,23616.0
2021-07-15 10:00:00,101.41,101.47,101.33,101.39,31303.0,88.594,88.6464,88.5241,88.5765,31303.0
2021-07-15 10:05:00,101.39,101.78,101.33,101.73,40054.0,88.5765,88.9172,88.5241,88.8735,40054.0
2021-07-15 10:10:00,101.76,102.13,101.66,102.09,60086.0,88.8997,89.223,88.8124,89.188,60086.0
2021-07-15 10:15:00,102.07,102.64,102.06,102.58,100062.0,89.1706,89.6685,89.1618,89.6161,100062.0
2021-07-15 10:20:00,102.6,102.85,102.53,102.82,78428.0,89.6336,89.852,89.5724,89.8258,78428.0
2021-07-15 10:25:00,102.8,102.89,102.64,102.83,70153.0,89.8083,89.8869,89.6685,89.8345,70153.0
2021-07-15 10:30:00,102.83,102.87,102.12,102.12,99701.0,89.8345,89.8695,89.2142,89.2142,99701.0
2021-07-15 10:35:00,102.15,102.15,101.8,102.02,40299.0,89.2405,89.2405,88.9347,89.1269,40299.0
2021-07-15 10:40:00,102.0,102.05,101.51,101.57,35070.0,89.1094,89.1531,88.6813,88.7338,35070.0
2021-07-15 10:45:00,101.53,101.76,101.46,101.71,31637.0,88.6988,88.8997,88.6377,88.8561,31637.0
2021-07-15 10:50:00,101.71,101.93,101.51,101.79,79933.0,88.8561,89.0483,88.6813,88.926,79933.0
2021-07-15 10:55:00,101.78,101.86,101.73,101.77,55177.0,88.9172,88.9871,88.8735,88.9085,55177.0
2021-07-15 11:00:00,101.77,101.86,101.52,101.52,20822.0,88.9085,88.9871,88.6901,88.6901,20822.0
2021-07-15 11:05:00,101.54,101.76,101.53,101.63,18842.0,88.7075,88.8997,88.6988,88.7862,18842.0
2021-07-15 11:10:00,101.61,101.61,101.39,101.57,16093.0,88.7687,88.7687,88.5765,88.7338,16093.0
2021-07-15 11:15:00,101.59,101.72,101.54,101.66,16563.0,88.7512,88.8648,88.7075,88.8124,16563.0
2021-07-15 11:20:00,101.63,101.67,101.56,101.59,12554.0,88.7862,88.8211,88.725,88.7512,12554.0
2021-07-15 11:25:00,101.58,101.61,101.48,101.59,8938.0,88.7425,88.7687,88.6551,88.7512,8938.0
2021-07-15 11:30:00,101.63,101.66,101.53,101.62,9889.0,88.7862,88.8124,88.6988,88.7774,9889.0
2021-07-15 11:35:00,101.63,101.77,101.62,101.76,32647.0,88.7862,88.9085,88.7774,88.8997,32647.0
2021-07-15 11:40:00,101.73,102.14,101.72,102.12,46567.0,88.8735,89.2317,88.8648,89.2142,46567.0
2021-07-15 11:45:00,102.12,102.27,102.08,102.24,43072.0,89.2142,89.3453,89.1793,89.3191,43072.0
2021-07-15 11:50:00,102.22,102.34,102.2,102.3,18834.0,89.3016,89.4064,89.2841,89.3715,18834.0
2021-07-15 11:55:00,102.28,102.3,102.06,102.06,10696.0,89.354,89.3715,89.1618,89.1618,10696.0
2021-07-15 12:00:00,102.06,102.13,101.92,101.93,9201.0,89.1618,89.223,89.0395,89.0483,9201.0
2021-07-15 12:05:00,101.93,101.95,101.74,101.75,16319.0,89.0483,89.0657,88.8823,88.891,16319.0
2021-07-15 12:10:00,101.74,101.96,101.74,101.92,16976.0,88.8823,89.0745,88.8823,89.0395,16976.0
2021-07-15 12:15:00,101.94,101.94,101.81,101.92,9430.0,89.057,89.057,88.9434,89.0395,9430.0
2021-07-15 12:20:00,101.92,101.93,101.81,101.85,9750.0,89.0395,89.0483,88.9434,88.9784,9750.0
2021-07-15 12:25:00,101.83,101.96,101.83,101.84,18854.0,88.9609,89.0745,88.9609,88.9696,18854.0
2021-07-15 12:30:00,101.84,101.84,101.6,101.61,10227.0,88.9696,88.9696,88.76,88.7687,10227.0
2021-07-15 12:35:00,101.57,101.68,101.51,101.64,12572.0,88.7338,88.8299,88.6813,88.7949,12572.0
2021-07-15 12:40:00,101.64,101.72,101.64,101.7,8578.0,88.7949,88.8648,88.7949,88.8473,8578.0
2021-07-15 12:45:00,101.72,101.72,101.62,101.63,11965.0,88.8648,88.8648,88.7774,88.7862,11965.0
2021-07-15 12:50:00,101.64,101.71,101.55,101.58,11487.0,88.7949,88.8561,88.7163,88.7425,11487.0
2021-07-15 12:55:00,101.56,101.56,101.52,101.52,12234.0,88.725,88.725,88.6901,88.6901,12234.0
2021-07-15 13:00:00,101.53,101.53,101.25,101.31,24004.0,88.6988,88.6988,88.4542,88.5066,24004.0
2021-07-15 13:05:00,101.31,101.39,101.24,101.36,12810.0,88.5066,88.5765,88.4455,88.5503,12810.0
2021-07-15 13:10:00,101.4,101.41,101.29,101.3,6926.0,88.5852,88.594,88.4891,88.4979,6926.0
2021-07-15 13:15:00,101.31,101.41,101.21,101.24,10653.0,88.5066,88.594,88.4193,88.4455,10653.0
2021-07-15 13:20:00,101.23,101.34,101.22,101.34,13734.0,88.4367,88.5328,88.428,88.5328,13734.0
2021-07-15 13:25:00,101.35,101.39,101.33,101.39,12730.0,88.5416,88.5765,88.5241,88.5765,12730.0
2021-07-15 13:30:00,101.38,101.38,101.18,101.23,13623.0,88.5678,88.5678,88.393,88.4367,13623.0
2021-07-15 13:35:00,101.23,101.26,101.13,101.14,15860.0,88.4367,88.4629,88.3494,88.3581,15860.0
2021-07-15 13:40:00,101.19,101.25,101.1,101.1,15067.0,88.4018,88.4542,88.3232,88.3232,15067.0
2021-07-15 13:45:00,101.13,101.17,101.09,101.14,14949.0,88.3494,88.3843,88.3144,88.3581,14949.0
2021-07-15 13:50:00,101.12,101.31,101.1,101.15,18253.0,88.3406,88.5066,88.3232,88.3668,18253.0
2021-07-15 13:55:00,101.14,101.14,101.01,101.04,30088.0,88.3581,88.3581,88.2445,88.2707,30088.0
2021-07-15 14:00:00,101.05,101.25,101.03,101.14,26956.0,88.2795,88.4542,88.262,88.3581,26956.0
2021-07-15 14:05:00,101.14,101.24,101.1,101.19,7039.0,88.3581,88.4455,88.3232,88.4018,7039.0
2021-07-15 14:10:00,101.2,101.23,101.16,101.18,8791.0,88.4105,88.4367,88.3756,88.393,8791.0
2021-07-15 14:15:00,101.19,101.34,101.15,101.34,14755.0,88.4018,88.5328,88.3668,88.5328,14755.0
2021-07-15 14:20:00,101.34,101.44,101.34,101.44,11967.0,88.5328,88.6202,88.5328,88.6202,11967.0
2021-07-15 14:25:00,101.41,101.53,101.4,101.51,12387.0,88.594,88.6988,88.5852,88.6813,12387.0
2021-07-15 14:30:00,101.51,101.67,101.5,101.6,37887.0,88.6813,88.8211,88.6726,88.76,37887.0
2021-07-15 14:35:00,101.59,101.69,101.59,101.68,18893.0,88.7512,88.8386,88.7512,88.8299,18893.0
2021-07-15 14:40:00,101.68,101.7,101.62,101.67,26896.0,88.8299,88.8473,88.7774,88.8211,26896.0
2021-07-15 14:45:00,101.67,101.72,101.52,101.71,26250.0,88.8211,88.8648,88.6901,88.8561,26250.0
2021-07-15 14:50:00,101.71,101.77,101.67,101.69,21261.0,88.8561,88.9085,88.8211,88.8386,21261.0
2021-07-15 14:55:00,101.71,101.86,101.69,101.85,17390.0,88.8561,88.9871,88.8386,88.9784,17390.0
2021-07-15 15:00:00,101.85,101.96,101.84,101.96,23397.0,88.9784,89.0745,88.9696,89.0745,23397.0
2021-07-15 15:05:00,101.98,102.2,101.94,102.19,55496.0,89.0919,89.2841,89.057,89.2754,55496.0
2021-07-15 15:10:00,102.2,102.27,102.08,102.23,59275.0,89.2841,89.3453,89.1793,89.3103,59275.0
2021-07-15 15:15:00,102.24,102.3,102.15,102.29,37989.0,89.3191,89.3715,89.2405,89.3628,37989.0
2021-07-15 15:20:00,102.29,102.32,102.07,102.21,29551.0,89.3628,89.389,89.1706,89.2929,29551.0
2021-07-15 15:25:00,102.21,102.27,102.08,102.09,19823.0,89.2929,89.3453,89.1793,89.188,19823.0
2021-07-15 15:30:00,102.07,102.36,102.07,102.36,91601.0,89.1706,89.4239,89.1706,89.4239,91601.0
2021-07-15 15:35:00,102.37,102.48,101.24,102.34,46583.0,89.4327,89.5288,88.4455,89.4064,46583.0
2021-07-15 15:40:00,102.34,102.43,102.33,102.39,36460.0,89.4064,89.4851,89.3977,89.4501,36460.0
2021-07-15 15:45:00,102.4,102.48,102.36,102.46,40851.0,89.4589,89.5288,89.4239,89.5113,40851.0
2021-07-15 15:50:00,102.47,102.69,102.46,102.66,103661.0,89.52,89.7122,89.5113,89.686,103661.0
2021-07-15 15:55:00,102.67,102.67,102.46,102.48,265169.0,89.6947,89.6947,89.5113,89.5288,265169.0
2021-07-16 09:30:00,101.94,102.96,101.94,102.54,80813.0,89.057,89.9481,89.057,89.5812,80813.0
2021-07-16 09:35:00,102.44,102.48,101.84,102.01,35142.0,89.4938,89.5288,88.9696,89.1181,35142.0
2021-07-16 09:40:00,102.01,102.07,101.71,101.78,33924.0,89.1181,89.1706,88.8561,88.9172,33924.0
2021-07-16 09:45:00,101.77,102.04,101.77,101.78,27028.0,88.9085,89.1444,88.9085,88.9172,27028.0
2021-07-16 09:50:00,101.84,102.22,101.72,102.14,43346.0,88.9696,89.3016,88.8648,89.2317,43346.0
2021-07-16 09:55:00,102.14,102.27,102.03,102.14,25315.0,89.2317,89.3453,89.1356,89.2317,25315.0
2021-07-16 10:00:00,102.06,102.16,101.95,102.03,22291.0,89.1618,89.2492,89.0657,89.1356,22291.0
2021-07-16 10:05:00,102.02,102.41,102.02,102.4,32221.0,89.1269,89.4676,89.1269,89.4589,32221.0
2021-07-16 10:10:00,102.36,102.45,102.23,102.45,34510.0,89.4239,89.5025,89.3103,89.5025,34510.0
2021-07-16 10:15:00,102.46,102.61,102.35,102.57,34007.0,89.5113,89.6423,89.4152,89.6074,34007.0
2021-07-16 10:20:00,102.57,102.68,102.37,102.42,67905.0,89.6074,89.7035,89.4327,89.4763,67905.0
2021-07-16 10:25:00,102.4,102.41,102.21,102.36,30547.0,89.4589,89.4676,89.2929,89.4239,30547.0
2021-07-16 10:30:00,102.35,102.74,102.33,102.72,23907.0,89.4152,89.7559,89.3977,89.7384,23907.0
2021-07-16 10:35:00,102.74,103.09,102.69,103.09,60136.0,89.7559,90.0617,89.7122,90.0617,60136.0
2021-07-16 10:40:00,103.09,103.24,103.07,103.18,48289.0,90.0617,90.1927,90.0442,90.1403,48289.0
2021-07-16 10:45:00,103.19,103.24,103.05,103.24,36706.0,90.149,90.1927,90.0267,90.1927,36706.0
2021-07-16 10:50:00,103.24,103.24,102.96,103.17,25099.0,90.1927,90.1927,89.9481,90.1315,25099.0
2021-07-16 10:55:00,103.19,103.22,103.02,103.07,22002.0,90.149,90.1752,90.0005,90.0442,22002.0
2021-07-16 11:00:00,103.07,103.16,103.02,103.06,29270.0,90.0442,90.1228,90.0005,90.0355,29270.0
2021-07-16 11:05:00,103.05,103.07,102.64,102.65,22299.0,90.0267,90.0442,89.6685,89.6773,22299.0
2021-07-16 11:10:00,102.65,102.77,102.59,102.7,15035.0,89.6773,89.7821,89.6248,89.7209,15035.0
2021-07-16 11:15:00,102.72,102.94,102.6,102.93,37267.0,89.7384,89.9306,89.6336,89.9219,37267.0
2021-07-16 11:20:00,102.95,102.95,102.62,102.74,18703.0,89.9394,89.9394,89.6511,89.7559,18703.0
2021-07-16 11:25:00,102.74,102.74,102.57,102.69,22145.0,89.7559,89.7559,89.6074,89.7122,22145.0
2021-07-16 11:30:00,102.69,102.83,102.66,102.83,14199.0,89.7122,89.8345,89.686,89.8345,14199.0
2021-07-16 11:35:00,102.83,102.9,102.79,102.86,13348.0,89.8345,89.8957,89.7996,89.8607,13348.0
2021-07-16 11:40:00,102.84,102.96,102.83,102.91,15057.0,89.8433,89.9481,89.8345,89.9044,15057.0
2021-07-16 11:45:00,102.94,102.99,102.89,102.97,12427.0,89.9306,89.9743,89.8869,89.9568,12427.0
2021-07-16 11:50:00,102.97,103.12,102.97,103.06,22764.0,89.9568,90.0879,89.9568,90.0355,22764.0
2021-07-16 11:55:00,103.09,103.15,103.0,103.05,11169.0,90.0617,90.1141,89.983,90.0267,11169.0
2021-07-16 12:00:00,103.02,103.06,103.0,103.03,10071.0,90.0005,90.0355,89.983,90.0092,10071.0
2021-07-16 12:05:00,103.04,103.23,103.0,103.1,60803.0,90.018,90.184,89.983,90.0704,60803.0
2021-07-16 12:10:00,103.07,103.07,102.91,103.02,15691.0,90.0442,90.0442,89.9044,90.0005,15691.0
2021-07-16 12:15:00,103.03,103.04,102.83,102.93,13014.0,90.0092,90.018,89.8345,89.9219,13014.0
2021-07-16 12:20:00,102.94,102.96,102.81,102.84,11079.0,89.9306,89.9481,89.817,89.8433,11079.0
2021-07-16 12:25:00,102.83,102.83,102.68,102.75,17523.0,89.8345,89.8345,89.7035,89.7646,17523.0
2021-07-16 12:30:00,102.75,102.89,102.73,102.87,11225.0,89.7646,89.8869,89.7472,89.8695,11225.0
2021-07-16 12:35:00,102.89,102.89,102.81,102.84,8575.0,89.8869,89.8869,89.817,89.8433,8575.0
2021-07-16 12:40:00,102.83,102.95,102.83,102.94,15547.0,89.8345,89.9394,89.8345,89.9306,15547.0
2021-07-16 12:45:00,102.95,103.01,102.93,102.94,14455.0,89.9394,89.9918,89.9219,89.9306,14455.0
2021-07-16 12:50:00,102.94,102.95,102.85,102.9,12076.0,89.9306,89.9394,89.852,89.8957,12076.0
2021-07-16 12:55:00,102.91,103.04,102.91,103.01,11602.0,89.9044,90.018,89.9044,89.9918,11602.0
2021-07-16 13:00:00,102.99,103.0,102.9,102.99,16345.0,89.9743,89.983,89.8957,89.9743,16345.0
2021-07-16 13:05:00,103.0,103.13,102.97,103.12,13800.0,89.983,90.0966,89.9568,90.0879,13800.0
2021-07-16 13:10:00,103.11,103.12,103.01,103.02,7064.0,90.0791,90.0879,89.9918,90.0005,7064.0
2021-07-16 13:15:00,103.02,103.02,102.96,102.97,7098.0,90.0005,90.0005,89.9481,89.9568,7098.0
2021-07-16 13:20:00,102.97,102.98,102.91,102.95,5160.0,89.9568,89.9656,89.9044,89.9394,5160.0
2021-07-16 13:25:00,102.95,102.99,102.87,102.89,9192.0,89.9394,89.9743,89.8695,89.8869,9192.0
2021-07-16 13:30:00,102.88,102.91,102.84,102.86,8165.0,89.8782,89.9044,89.8433,89.8607,8165.0
2021-07-16 13:35:00,102.84,102.98,102.84,102.93,15693.0,89.8433,89.9656,89.8433,89.9219,15693.0
2021-07-16 13:40:00,102.93,102.95,102.79,102.82,6404.0,89.9219,89.9394,89.7996,89.8258,6404.0
2021-07-16 13:45:00,102.84,102.96,102.84,102.88,9412.0,89.8433,89.9481,89.8433,89.8782,9412.0
2021-07-16 13:50:00,102.88,102.9,102.84,102.9,5229.0,89.8782,89.8957,89.8433,89.8957,5229.0
2021-07-16 13:55:00,102.91,102.98,102.87,102.87,8063.0,89.9044,89.9656,89.8695,89.8695,8063.0
2021-07-16 14:00:00,102.88,102.88,102.75,102.79,22510.0,89.8782,89.8782,89.7646,89.7996,22510.0
2021-07-16 14:05:00,102.79,102.86,102.74,102.83,11497.0,89.7996,89.8607,89.7559,89.8345,11497.0
2021-07-16 14:10:00,102.83,102.93,102.82,102.86,13093.0,89.8345,89.9219,89.8258,89.8607,13093.0
2021-07-16 14:15:00,102.89,103.0,102.89,102.92,12309.0,89.8869,89.983,89.8869,89.9131,12309.0
2021-07-16 14:20:00,102.92,102.92,102.85,102.89,12587.0,89.9131,89.9131,89.852,89.8869,12587.0
2021-07-16 14:25:00,102.9,102.93,102.8,102.8,8003.0,89.8957,89.9219,89.8083,89.8083,8003.0
2021-07-16 14:30:00,102.8,102.85,102.7,102.74,12228.0,89.8083,89.852,89.7209,89.7559,12228.0
2021-07-16 14:35:00,102.75,102.83,102.71,102.74,12748.0,89.7646,89.8345,89.7297,89.7559,12748.0
2021-07-16 14:40:00,102.71,102.8,102.61,102.62,12996.0,89.7297,89.8083,89.6423,89.6511,12996.0
2021-07-16 14:45:00,102.63,102.65,102.55,102.58,19092.0,89.6598,89.6773,89.5899,89.6161,19092.0
2021-07-16 14:50:00,102.58,102.61,102.42,102.44,23758.0,89.6161,89.6423,89.4763,89.4938,23758.0
2021-07-16 14:55:00,102.44,102.5,102.37,102.43,19338.0,89.4938,89.5462,89.4327,89.4851,19338.0
2021-07-16 15:00:00,102.43,102.43,102.31,102.31,9805.0,89.4851,89.4851,89.3802,89.3802,9805.0
2021-07-16 15:05:00,102.29,102.4,102.27,102.3,10640.0,89.3628,89.4589,89.3453,89.3715,10640.0
2021-07-16 15:10:00,102.3,102.34,102.24,102.26,16562.0,89.3715,89.4064,89.3191,89.3366,16562.0
2021-07-16 15:15:00,102.25,102.41,102.19,102.39,16530.0,89.3278,89.4676,89.2754,89.4501,16530.0
2021-07-16 15:20:00,102.41,102.42,102.2,102.22,21276.0,89.4676,89.4763,89.2841,89.3016,21276.0
2021-07-16 15:25:00,102.22,102.23,102.02,102.03,32793.0,89.3016,89.3103,89.1269,89.1356,32793.0
2021-07-16 15:30:00,102.03,102.12,101.96,101.99,48341.0,89.1356,89.2142,89.0745,89.1007,48341.0
2021-07-16 15:35:00,101.99,102.09,101.95,101.95,48569.0,89.1007,89.188,89.0657,89.0657,48569.0
2021-07-16 15:40:00,101.95,102.01,101.89,101.97,49089.0,89.0657,89.1181,89.0133,89.0832,49089.0
2021-07-16 15:45:00,101.98,102.0,101.88,101.93,33134.0,89.0919,89.1094,89.0046,89.0483,33134.0
2021-07-16 15:50:00,101.94,102.02,101.92,102.01,77598.0,89.057,89.1269,89.0395,89.1181,77598.0
2021-07-16 15:55:00,102.0,102.21,101.97,102.19,279137.0,89.1094,89.2929,89.0832,89.2754,279137.0
2021-07-19 09:30:00,100.56,100.7,100.19,100.43,75652.0,87.8514,87.9737,87.5282,87.7378,75652.0
2021-07-19 09:35:00,100.28,100.28,99.64,99.69,70736.0,87.6068,87.6068,87.0477,87.0913,70736.0
2021-07-19 09:40:00,99.69,100.35,99.57,100.34,31500.0,87.0913,87.6679,86.9865,87.6592,31500.0
2021-07-19 09:45:00,100.48,100.48,99.95,100.0,17860.0,87.7815,87.7815,87.3185,87.3622,17860.0
2021-07-19 09:50:00,100.01,100.01,99.57,99.71,21486.0,87.3709,87.3709,86.9865,87.1088,21486.0
2021-07-19 09:55:00,99.7,99.9,99.56,99.7,27529.0,87.1001,87.2748,86.9778,87.1001,27529.0
2021-07-19 10:00:00,99.77,99.8,99.42,99.53,25459.0,87.1612,87.1874,86.8555,86.9516,25459.0
2021-07-19 10:05:00,99.55,99.64,99.33,99.52,36391.0,86.969,87.0477,86.7768,86.9428,36391.0
2021-07-19 10:10:00,99.49,99.64,99.46,99.5,23258.0,86.9166,87.0477,86.8904,86.9254,23258.0
2021-07-19 10:15:00,99.53,99.54,99.33,99.46,29830.0,86.9516,86.9603,86.7768,86.8904,29830.0
2021-07-19 10:20:00,99.44,99.81,99.36,99.75,23035.0,86.8729,87.1962,86.8031,87.1438,23035.0
2021-07-19 10:25:00,99.71,99.79,99.56,99.74,21366.0,87.1088,87.1787,86.9778,87.135,21366.0
2021-07-19 10:30:00,99.73,99.89,99.66,99.81,20327.0,87.1263,87.2661,87.0651,87.1962,20327.0
2021-07-19 10:35:00,99.83,99.99,99.67,99.97,19717.0,87.2137,87.3534,87.0739,87.336,19717.0
2021-07-19 10:40:00,99.96,100.49,99.92,100.49,38256.0,87.3272,87.7902,87.2923,87.7902,38256.0
2021-07-19 10:45:00,100.43,100.47,100.28,100.28,13001.0,87.7378,87.7728,87.6068,87.6068,13001.0
2021-07-19 10:50:00,100.27,100.3,100.01,100.05,14584.0,87.598,87.6243,87.3709,87.4058,14584.0
2021-07-19 10:55:00,100.03,100.03,99.81,99.84,33024.0,87.3884,87.3884,87.1962,87.2224,33024.0
2021-07-19 11:00:00,99.89,100.17,99.88,100.09,23288.0,87.2661,87.5107,87.2573,87.4408,23288.0
2021-07-19 11:05:00,100.06,100.17,100.01,100.14,14026.0,87.4146,87.5107,87.3709,87.4845,14026.0
2021-07-19 11:10:00,100.17,100.47,100.12,100.45,19663.0,87.5107,87.7728,87.467,87.7553,19663.0
2021-07-19 11:15:00,100.45,100.46,100.3,100.34,10988.0,87.7553,87.764,87.6243,87.6592,10988.0
2021-07-19 11:20:00,100.37,100.4,100.15,100.22,13988.0,87.6854,87.7116,87.4932,87.5544,13988.0
2021-07-19 11:25:00,100.21,100.4,100.16,100.35,22311.0,87.5456,87.7116,87.5019,87.6679,22311.0
2021-07-19 11:30:00,100.3,100.53,100.26,100.48,28806.0,87.6243,87.8252,87.5893,87.7815,28806.0
2021-07-19 11:35:00,100.48,100.59,100.41,100.54,11841.0,87.7815,87.8776,87.7204,87.8339,11841.0
2021-07-19 11:40:00,100.59,100.7,100.52,100.69,16186.0,87.8776,87.9737,87.8165,87.965,16186.0
2021-07-19 11:45:00,100.67,100.69,100.58,100.58,12216.0,87.9475,87.965,87.8689,87.8689,12216.0
2021-07-19 11:50:00,100.64,100.73,100.55,100.59,29974.0,87.9213,87.9999,87.8427,87.8776,29974.0
2021-07-19 11:55:00,100.6,100.76,100.57,100.64,41491.0,87.8863,88.0261,87.8601,87.9213,41491.0
2021-07-19 12:00:00,100.64,100.64,100.32,100.32,13835.0,87.9213,87.9213,87.6417,87.6417,13835.0
2021-07-19 12:05:00,100.35,100.39,100.16,100.17,25652.0,87.6679,87.7029,87.5019,87.5107,25652.0
2021-07-19 12:10:00,100.18,100.2,100.07,100.09,11422.0,87.5194,87.5369,87.4233,87.4408,11422.0
2021-07-19 12:15:00,100.07,100.18,99.98,100.03,10473.0,87.4233,87.5194,87.3447,87.3884,10473.0
2021-07-19 12:20:00,100.01,100.03,99.84,99.89,11748.0,87.3709,87.3884,87.2224,87.2661,11748.0
2021-07-19 12:25:00,99.89,100.0,99.74,99.74,26500.0,87.2661,87.3622,87.135,87.135,26500.0
2021-07-19 12:30:00,99.74,99.77,99.62,99.69,15251.0,87.135,87.1612,87.0302,87.0913,15251.0
2021-07-19 12:35:00,99.68,99.75,99.54,99.55,12872.0,87.0826,87.1438,86.9603,86.969,12872.0
2021-07-19 12:40:00,99.54,99.54,99.37,99.4,19407.0,86.9603,86.9603,86.8118,86.838,19407.0
2021-07-19 12:45:00,99.42,99.55,99.39,99.5,16159.0,86.8555,86.969,86.8293,86.9254,16159.0
2021-07-19 12:50:00,99.5,99.74,99.46,99.64,35914.0,86.9254,87.135,86.8904,87.0477,35914.0
2021-07-19 12:55:00,99.59,99.62,99.47,99.56,25547.0,87.004,87.0302,86.8991,86.9778,25547.0
2021-07-19 13:00:00,99.58,99.93,99.56,99.83,35027.0,86.9952,87.301,86.9778,87.2137,35027.0
2021-07-19 13:05:00,99.83,99.87,99.67,99.87,25475.0,87.2137,87.2486,87.0739,87.2486,25475.0
2021-07-19 13:10:00,99.83,99.83,99.65,99.68,21675.0,87.2137,87.2137,87.0564,87.0826,21675.0
2021-07-19 13:15:00,99.75,99.87,99.71,99.71,8356.0,87.1438,87.2486,87.1088,87.1088,8356.0
2021-07-19 13:20:00,99.69,99.75,99.53,99.67,10647.0,87.0913,87.1438,86.9516,87.0739,10647.0
2021-07-19 13:25:00,99.6,99.7,99.47,99.47,12211.0,87.0127,87.1001,86.8991,86.8991,12211.0
2021-07-19 13:30:00,99.45,99.48,99.29,99.39,19012.0,86.8817,86.9079,86.7419,86.8293,19012.0
2021-07-19 13:35:00,99.4,99.56,99.4,99.53,7205.0,86.838,86.9778,86.838,86.9516,7205.0
2021-07-19 13:40:00,99.48,99.54,99.39,99.42,12068.0,86.9079,86.9603,86.8293,86.8555,12068.0
2021-07-19 13:45:00,99.45,99.54,99.38,99.39,21114.0,86.8817,86.9603,86.8205,86.8293,21114.0
2021-07-19 13:50:00,99.39,99.59,99.32,99.59,13503.0,86.8293,87.004,86.7681,87.004,13503.0
2021-07-19 13:55:00,99.65,99.7,99.48,99.57,11026.0,87.0564,87.1001,86.9079,86.9865,11026.0
2021-07-19 14:00:00,99.57,99.92,99.57,99.86,11986.0,86.9865,87.2923,86.9865,87.2399,11986.0
2021-07-19 14:05:00,99.83,99.83,99.55,99.63,13467.0,87.2137,87.2137,86.969,87.0389,13467.0
2021-07-19 14:10:00,99.64,99.84,99.64,99.78,10579.0,87.0477,87.2224,87.0477,87.17,10579.0
2021-07-19 14:15:00,99.79,100.02,99.72,99.97,16055.0,87.1787,87.3796,87.1176,87.336,16055.0
2021-07-19 14:20:00,99.99,100.01,99.8,99.8,41615.0,87.3534,87.3709,87.1874,87.1874,41615.0
2021-07-19 14:25:00,99.77,99.89,99.72,99.84,7730.0,87.1612,87.2661,87.1176,87.2224,7730.0
2021-07-19 14:30:00,99.87,99.87,99.63,99.74,16489.0,87.2486,87.2486,87.0389,87.135,16489.0
2021-07-19 14:35:00,99.76,99.79,99.51,99.58,14230.0,87.1525,87.1787,86.9341,86.9952,14230.0
2021-07-19 14:40:00,99.56,99.65,99.51,99.59,12127.0,86.9778,87.0564,86.9341,87.004,12127.0
2021-07-19 14:45:00,99.64,99.72,99.56,99.72,10841.0,87.0477,87.1176,86.9778,87.1176,10841.0
2021-07-19 14:50:00,99.71,99.75,99.54,99.59,9275.0,87.1088,87.1438,86.9603,87.004,9275.0
2021-07-19 14:55:00,99.64,99.8,99.59,99.59,7631.0,87.0477,87.1874,87.004,87.004,7631.0
2021-07-19 15:00:00,99.61,99.71,99.49,99.67,22640.0,87.0215,87.1088,86.9166,87.0739,22640.0
2021-07-19 15:05:00,99.68,99.76,99.58,99.69,11794.0,87.0826,87.1525,86.9952,87.0913,11794.0
2021-07-19 15:10:00,99.72,99.79,99.62,99.63,21047.0,87.1176,87.1787,87.0302,87.0389,21047.0
2021-07-19 15:15:00,99.59,99.62,99.4,99.4,13634.0,87.004,87.0302,86.838,86.838,13634.0
2021-07-19 15:20:00,99.45,99.51,99.41,99.46,19666.0,86.8817,86.9341,86.8467,86.8904,19666.0
2021-07-19 15:25:00,99.48,99.59,99.46,99.51,22543.0,86.9079,87.004,86.8904,86.9341,22543.0
2021-07-19 15:30:00,99.5,99.58,99.44,99.48,32007.0,86.9254,86.9952,86.8729,86.9079,32007.0
2021-07-19 15:35:00,99.48,99.5,99.42,99.5,26246.0,86.9079,86.9254,86.8555,86.9254,26246.0
2021-07-19 15:40:00,99.49,99.54,99.34,99.4,45520.0,86.9166,86.9603,86.7856,86.838,45520.0
2021-07-19 15:45:00,99.42,99.55,99.35,99.5,35583.0,86.8555,86.969,86.7943,86.9254,35583.0
2021-07-19 15:50:00,99.47,99.6,99.4,99.53,101387.0,86.8991,87.0127,86.838,86.9516,101387.0
2021-07-19 15:55:00,99.5,99.81,99.5,99.73,90928.0,86.9254,87.1962,86.9254,87.1263,90928.0
2021-07-20 09:30:00,100.21,100.45,100.0,100.36,49393.0,87.5456,87.7553,87.3622,87.6767,49393.0
2021-07-20 09:35:00,100.34,100.67,100.28,100.55,24493.0,87.6592,87.9475,87.6068,87.8427,24493.0
2021-07-20 09:40:00,100.55,101.0,100.32,100.94,23096.0,87.8427,88.2358,87.6417,88.1834,23096.0
2021-07-20 09:45:00,100.93,101.34,100.79,101.27,27060.0,88.1746,88.5328,88.0523,88.4717,27060.0
2021-07-20 09:50:00,101.24,101.34,100.93,101.2,11807.0,88.4455,88.5328,88.1746,88.4105,11807.0
2021-07-20 09:55:00,101.16,101.64,101.16,101.63,19926.0,88.3756,88.7949,88.3756,88.7862,19926.0
2021-07-20 10:00:00,101.54,101.96,101.54,101.91,29628.0,88.7075,89.0745,88.7075,89.0308,29628.0
2021-07-20 10:05:00,101.94,101.99,101.77,101.88,25769.0,89.057,89.1007,88.9085,89.0046,25769.0
2021-07-20 10:10:00,101.94,102.2,101.89,102.09,24134.0,89.057,89.2841,89.0133,89.188,24134.0
2021-07-20 10:15:00,102.13,102.37,102.09,102.33,15018.0,89.223,89.4327,89.188,89.3977,15018.0
2021-07-20 10:20:00,102.29,102.59,102.18,102.57,22316.0,89.3628,89.6248,89.2667,89.6074,22316.0
2021-07-20 10:25:00,102.55,102.66,102.4,102.54,35402.0,89.5899,89.686,89.4589,89.5812,35402.0
2021-07-20 10:30:00,102.62,102.63,102.35,102.47,22132.0,89.6511,89.6598,89.4152,89.52,22132.0
2021-07-20 10:35:00,102.52,102.72,102.47,102.69,16228.0,89.5637,89.7384,89.52,89.7122,16228.0
2021-07-20 10:40:00,102.69,102.69,102.47,102.62,15087.0,89.7122,89.7122,89.52,89.6511,15087.0
2021-07-20 10:45:00,102.63,102.83,102.56,102.83,15287.0,89.6598,89.8345,89.5986,89.8345,15287.0
2021-07-20 10:50:00,102.85,102.89,102.67,102.82,22117.0,89.852,89.8869,89.6947,89.8258,22117.0
2021-07-20 10:55:00,102.81,103.0,102.75,102.96,17428.0,89.817,89.983,89.7646,89.9481,17428.0
2021-07-20 11:00:00,102.93,103.1,102.88,102.88,19894.0,89.9219,90.0704,89.8782,89.8782,19894.0
2021-07-20 11:05:00,102.94,103.07,102.92,103.07,13018.0,89.9306,90.0442,89.9131,90.0442,13018.0
2021-07-20 11:10:00,103.03,103.03,102.71,102.71,23574.0,90.0092,90.0092,89.7297,89.7297,23574.0
2021-07-20 11:15:00,102.72,102.92,102.71,102.92,10672.0,89.7384,89.9131,89.7297,89.9131,10672.0
2021-07-20 11:20:00,102.89,103.14,102.89,103.06,16903.0,89.8869,90.1053,89.8869,90.0355,16903.0
2021-07-20 11:25:00,103.1,103.16,102.96,102.98,18723.0,90.0704,90.1228,89.9481,89.9656,18723.0
2021-07-20 11:30:00,102.97,103.04,102.79,102.86,25088.0,89.9568,90.018,89.7996,89.8607,25088.0
2021-07-20 11:35:00,102.84,103.02,102.79,102.92,23484.0,89.8433,90.0005,89.7996,89.9131,23484.0
2021-07-20 11:40:00,102.9,103.16,102.9,103.11,15913.0,89.8957,90.1228,89.8957,90.0791,15913.0
2021-07-20 11:45:00,103.16,103.19,103.01,103.09,27450.0,90.1228,90.149,89.9918,90.0617,27450.0
2021-07-20 11:50:00,103.09,103.18,103.06,103.15,19745.0,90.0617,90.1403,90.0355,90.1141,19745.0
2021-07-20 11:55:00,103.12,103.12,102.97,103.07,9137.0,90.0879,90.0879,89.9568,90.0442,9137.0
2021-07-20 12:00:00,103.1,103.1,102.95,103.03,18504.0,90.0704,90.0704,89.9394,90.0092,18504.0
2021-07-20 12:05:00,103.05,103.05,102.93,103.05,10801.0,90.0267,90.0267,89.9219,90.0267,10801.0
2021-07-20 12:10:00,103.06,103.26,103.05,103.26,12583.0,90.0355,90.2102,90.0267,90.2102,12583.0
2021-07-20 12:15:00,103.26,103.42,103.24,103.42,15172.0,90.2102,90.35,90.1927,90.35,15172.0
2021-07-20 12:20:00,103.44,103.45,103.32,103.44,21988.0,90.3674,90.3762,90.2626,90.3674,21988.0
2021-07-20 12:25:00,103.44,103.54,103.41,103.54,10679.0,90.3674,90.4548,90.3412,90.4548,10679.0
2021-07-20 12:30:00,103.54,103.72,103.53,103.71,20340.0,90.4548,90.612,90.4461,90.6033,20340.0
2021-07-20 12:35:00,103.71,103.73,103.6,103.64,12879.0,90.6033,90.6208,90.5072,90.5422,12879.0
2021-07-20 12:40:00,103.61,103.73,103.58,103.68,19828.0,90.5159,90.6208,90.4897,90.5771,19828.0
2021-07-20 12:45:00,103.69,103.76,103.66,103.76,15334.0,90.5858,90.647,90.5596,90.647,15334.0
2021-07-20 12:50:00,103.79,103.88,103.77,103.78,17866.0,90.6732,90.7518,90.6557,90.6645,17866.0
2021-07-20 12:55:00,103.77,103.95,103.74,103.95,20030.0,90.6557,90.813,90.6295,90.813,20030.0
2021-07-20 13:00:00,103.96,104.0,103.75,103.76,65548.0,90.8217,90.8567,90.6383,90.647,65548.0
2021-07-20 13:05:00,103.75,103.75,103.52,103.55,15738.0,90.6383,90.6383,90.4373,90.4635,15738.0
2021-07-20 13:10:00,103.55,103.77,103.45,103.77,20516.0,90.4635,90.6557,90.3762,90.6557,20516.0
2021-07-20 13:15:00,103.77,103.83,103.72,103.81,13251.0,90.6557,90.7081,90.612,90.6907,13251.0
2021-07-20 13:20:00,103.81,103.82,103.46,103.46,17040.0,90.6907,90.6994,90.3849,90.3849,17040.0
2021-07-20 13:25:00,103.46,103.58,103.35,103.58,15288.0,90.3849,90.4897,90.2888,90.4897,15288.0
2021-07-20 13:30:00,103.57,103.64,103.44,103.64,14823.0,90.481,90.5422,90.3674,90.5422,14823.0
2021-07-20 13:35:00,103.66,103.77,103.61,103.75,13998.0,90.5596,90.6557,90.5159,90.6383,13998.0
2021-07-20 13:40:00,103.74,103.9,103.72,103.83,19904.0,90.6295,90.7693,90.612,90.7081,19904.0
2021-07-20 13:45:00,103.81,103.84,103.51,103.51,34057.0,90.6907,90.7169,90.4286,90.4286,34057.0
2021-07-20 13:50:00,103.52,103.66,103.48,103.62,9259.0,90.4373,90.5596,90.4024,90.5247,9259.0
2021-07-20 13:55:00,103.62,103.73,103.6,103.66,14786.0,90.5247,90.6208,90.5072,90.5596,14786.0
2021-07-20 14:00:00,103.68,103.85,103.68,103.8,15219.0,90.5771,90.7256,90.5771,90.6819,15219.0
2021-07-20 14:05:00,103.78,103.89,103.78,103.88,13231.0,90.6645,90.7606,90.6645,90.7518,13231.0
2021-07-20 14:10:00,103.89,103.9,103.69,103.7,22941.0,90.7606,90.7693,90.5858,90.5946,22941.0
2021-07-20 14:15:00,103.72,103.89,103.72,103.86,18088.0,90.612,90.7606,90.612,90.7343,18088.0
2021-07-20 14:20:00,103.84,103.9,103.79,103.88,16473.0,90.7169,90.7693,90.6732,90.7518,16473.0
2021-07-20 14:25:00,103.91,103.99,103.88,103.99,22372.0,90.778,90.8479,90.7518,90.8479,22372.0
2021-07-20 14:30:00,103.96,104.01,103.93,103.93,29176.0,90.8217,90.8654,90.7955,90.7955,29176.0
2021-07-20 14:35:00,103.92,104.04,103.92,103.92,14209.0,90.7868,90.8916,90.7868,90.7868,14209.0
2021-07-20 14:40:00,103.93,104.04,103.88,103.9,23719.0,90.7955,90.8916,90.7518,90.7693,23719.0
2021-07-20 14:45:00,103.92,104.02,103.86,104.02,19461.0,90.7868,90.8741,90.7343,90.8741,19461.0
2021-07-20 14:50:00,104.02,104.05,104.0,104.02,16743.0,90.8741,90.9003,90.8567,90.8741,16743.0
2021-07-20 14:55:00,103.99,104.05,103.84,103.86,21030.0,90.8479,90.9003,90.7169,90.7343,21030.0
2021-07-20 15:00:00,103.86,103.89,103.8,103.86,25982.0,90.7343,90.7606,90.6819,90.7343,25982.0
2021-07-20 15:05:00,103.86,103.92,103.83,103.84,28871.0,90.7343,90.7868,90.7081,90.7169,28871.0
2021-07-20 15:10:00,103.84,104.05,103.84,103.99,30687.0,90.7169,90.9003,90.7169,90.8479,30687.0
2021-07-20 15:15:00,103.99,104.05,103.97,103.98,35226.0,90.8479,90.9003,90.8304,90.8392,35226.0
2021-07-20 15:20:00,104.01,104.09,104.0,104.08,31935.0,90.8654,90.9353,90.8567,90.9265,31935.0
2021-07-20 15:25:00,104.09,104.1,103.83,103.89,42152.0,90.9353,90.944,90.7081,90.7606,42152.0
2021-07-20 15:30:00,103.9,104.11,103.89,104.1,51693.0,90.7693,90.9528,90.7606,90.944,51693.0
2021-07-20 15:35:00,104.09,104.28,104.08,104.25,51231.0,90.9353,91.1013,90.9265,91.0751,51231.0
2021-07-20 15:40:00,104.25,104.46,104.14,104.15,111674.0,91.0751,91.2585,90.979,90.9877,111674.0
2021-07-20 15:45:00,104.15,104.34,104.14,104.25,66759.0,90.9877,91.1537,90.979,91.0751,66759.0
2021-07-20 15:50:00,104.23,104.25,103.93,104.03,62489.0,91.0576,91.0751,90.7955,90.8829,62489.0
2021-07-20 15:55:00,104.02,104.02,103.76,103.82,157818.0,90.8741,90.8741,90.647,90.6994,157818.0
2021-07-21 09:30:00,104.26,104.88,104.12,104.77,63782.0,91.0838,91.6254,90.9615,91.5293,63782.0
2021-07-21 09:35:00,104.85,105.26,104.83,105.26,48989.0,91.5992,91.9574,91.5818,91.9574,48989.0
2021-07-21 09:40:00,105.18,105.45,105.1,105.21,37452.0,91.8875,92.1234,91.8176,91.9137,37452.0
2021-07-21 09:45:00,105.22,105.76,105.16,105.64,55741.0,91.9225,92.3942,91.8701,92.2894,55741.0
2021-07-21 09:50:00,105.63,105.71,105.5,105.66,30936.0,92.2807,92.3505,92.1671,92.3069,30936.0
2021-07-21 09:55:00,105.69,105.96,105.69,105.83,31641.0,92.3331,92.569,92.3331,92.4554,31641.0
2021-07-21 10:00:00,105.8,105.83,105.62,105.7,39145.0,92.4292,92.4554,92.2719,92.3418,39145.0
2021-07-21 10:05:00,105.68,105.7,105.13,105.25,29471.0,92.3243,92.3418,91.8438,91.9487,29471.0
2021-07-21 10:10:00,105.25,105.47,105.1,105.44,39361.0,91.9487,92.1409,91.8176,92.1147,39361.0
2021-07-21 10:15:00,105.45,105.55,105.34,105.51,23110.0,92.1234,92.2108,92.0273,92.1758,23110.0
2021-07-21 10:20:00,105.52,105.52,105.07,105.16,29988.0,92.1846,92.1846,91.7914,91.8701,29988.0
2021-07-21 10:25:00,105.17,105.21,104.85,104.87,20470.0,91.8788,91.9137,91.5992,91.6167,20470.0
2021-07-21 10:30:00,104.84,104.85,104.63,104.76,15844.0,91.5905,91.5992,91.407,91.5206,15844.0
2021-07-21 10:35:00,104.76,105.0,104.73,104.94,12830.0,91.5206,91.7303,91.4944,91.6779,12830.0
2021-07-21 10:40:00,104.93,105.0,104.84,104.9,18209.0,91.6691,91.7303,91.5905,91.6429,18209.0
2021-07-21 10:45:00,104.89,104.96,104.77,104.78,12168.0,91.6342,91.6953,91.5293,91.5381,12168.0
2021-07-21 10:50:00,104.78,104.96,104.76,104.95,26753.0,91.5381,91.6953,91.5206,91.6866,26753.0
2021-07-21 10:55:00,104.92,105.1,104.9,105.05,41229.0,91.6604,91.8176,91.6429,91.774,41229.0
2021-07-21 11:00:00,105.05,105.23,104.95,105.23,20349.0,91.774,91.9312,91.6866,91.9312,20349.0
2021-07-21 11:05:00,105.2,105.38,105.18,105.36,21016.0,91.905,92.0623,91.8875,92.0448,21016.0
2021-07-21 11:10:00,105.36,105.38,105.16,105.19,19290.0,92.0448,92.0623,91.8701,91.8963,19290.0
2021-07-21 11:15:00,105.22,105.27,105.19,105.19,12320.0,91.9225,91.9662,91.8963,91.8963,12320.0
2021-07-21 11:20:00,105.2,105.25,105.1,105.25,15278.0,91.905,91.9487,91.8176,91.9487,15278.0
2021-07-21 11:25:00,105.27,105.33,105.16,105.22,21046.0,91.9662,92.0186,91.8701,91.9225,21046.0
2021-07-21 11:30:00,105.24,105.45,105.18,105.45,16075.0,91.9399,92.1234,91.8875,92.1234,16075.0
2021-07-21 11:35:00,105.48,105.6,105.44,105.45,12901.0,92.1496,92.2545,92.1147,92.1234,12901.0
2021-07-21 11:40:00,105.49,105.58,105.35,105.5,14821.0,92.1584,92.237,92.036,92.1671,14821.0
2021-07-21 11:45:00,105.46,105.57,105.45,105.54,12035.0,92.1321,92.2282,92.1234,92.202,12035.0
2021-07-21 11:50:00,105.54,105.69,105.5,105.65,19375.0,92.202,92.3331,92.1671,92.2981,19375.0
2021-07-21 11:55:00,105.66,105.7,105.6,105.67,25530.0,92.3069,92.3418,92.2545,92.3156,25530.0
2021-07-21 12:00:00,105.66,105.69,105.53,105.54,15602.0,92.3069,92.3331,92.1933,92.202,15602.0
2021-07-21 12:05:00,105.55,105.65,105.54,105.6,13808.0,92.2108,92.2981,92.202,92.2545,13808.0
2021-07-21 12:10:00,105.61,105.61,105.45,105.47,15741.0,92.2632,92.2632,92.1234,92.1409,15741.0
2021-07-21 12:15:00,105.46,105.52,105.45,105.47,11388.0,92.1321,92.1846,92.1234,92.1409,11388.0
2021-07-21 12:20:00,105.48,105.56,105.47,105.51,15352.0,92.1496,92.2195,92.1409,92.1758,15352.0
2021-07-21 12:25:00,105.51,105.6,105.5,105.58,15780.0,92.1758,92.2545,92.1671,92.237,15780.0
2021-07-21 12:30:00,105.58,105.75,105.57,105.7,15094.0,92.237,92.3855,92.2282,92.3418,15094.0
2021-07-21 12:35:00,105.7,105.77,105.67,105.71,21565.0,92.3418,92.403,92.3156,92.3505,21565.0
2021-07-21 12:40:00,105.71,105.72,105.55,105.72,13258.0,92.3505,92.3593,92.2108,92.3593,13258.0
2021-07-21 12:45:00,105.71,105.74,105.64,105.71,9370.0,92.3505,92.3768,92.2894,92.3505,9370.0
2021-07-21 12:50:00,105.69,105.71,105.53,105.62,14450.0,92.3331,92.3505,92.1933,92.2719,14450.0
2021-07-21 12:55:00,105.63,105.71,105.54,105.54,11901.0,92.2807,92.3505,92.202,92.202,11901.0
2021-07-21 13:00:00,105.53,105.69,105.53,105.68,9654.0,92.1933,92.3331,92.1933,92.3243,9654.0
2021-07-21 13:05:00,105.67,105.71,105.62,105.69,11127.0,92.3156,92.3505,92.2719,92.3331,11127.0
2021-07-21 13:10:00,105.68,105.73,105.64,105.66,12563.0,92.3243,92.368,92.2894,92.3069,12563.0
2021-07-21 13:15:00,105.66,105.72,105.58,105.61,11301.0,92.3069,92.3593,92.237,92.2632,11301.0
2021-07-21 13:20:00,105.61,105.79,105.59,105.75,16265.0,92.2632,92.4204,92.2457,92.3855,16265.0
2021-07-21 13:25:00,105.74,105.88,105.74,105.84,10318.0,92.3768,92.4991,92.3768,92.4641,10318.0
2021-07-21 13:30:00,105.85,105.9,105.75,105.9,20772.0,92.4729,92.5165,92.3855,92.5165,20772.0
2021-07-21 13:35:00,105.91,105.92,105.81,105.84,14440.0,92.5253,92.534,92.4379,92.4641,14440.0
2021-07-21 13:40:00,105.84,105.85,105.75,105.76,13829.0,92.4641,92.4729,92.3855,92.3942,13829.0
2021-07-21 13:45:00,105.74,105.77,105.68,105.72,20578.0,92.3768,92.403,92.3243,92.3593,20578.0
2021-07-21 13:50:00,105.73,105.86,105.73,105.77,17020.0,92.368,92.4816,92.368,92.403,17020.0
2021-07-21 13:55:00,105.78,105.87,105.77,105.85,13514.0,92.4117,92.4903,92.403,92.4729,13514.0
2021-07-21 14:00:00,105.87,105.89,105.76,105.83,12492.0,92.4903,92.5078,92.3942,92.4554,12492.0
2021-07-21 14:05:00,105.84,105.95,105.84,105.88,28807.0,92.4641,92.5602,92.4641,92.4991,28807.0
2021-07-21 14:10:00,105.87,105.88,105.77,105.78,12040.0,92.4903,92.4991,92.403,92.4117,12040.0
2021-07-21 14:15:00,105.77,105.82,105.74,105.76,13848.0,92.403,92.4466,92.3768,92.3942,13848.0
2021-07-21 14:20:00,105.77,105.78,105.62,105.76,14092.0,92.403,92.4117,92.2719,92.3942,14092.0
2021-07-21 14:25:00,105.77,105.87,105.71,105.87,8586.0,92.403,92.4903,92.3505,92.4903,8586.0
2021-07-21 14:30:00,105.85,105.89,105.84,105.88,10345.0,92.4729,92.5078,92.4641,92.4991,10345.0
2021-07-21 14:35:00,105.88,105.9,105.72,105.78,20689.0,92.4991,92.5165,92.3593,92.4117,20689.0
2021-07-21 14:40:00,105.79,105.82,105.65,105.69,17092.0,92.4204,92.4466,92.2981,92.3331,17092.0
2021-07-21 14:45:00,105.7,105.74,105.68,105.73,11099.0,92.3418,92.3768,92.3243,92.368,11099.0
2021-07-21 14:50:00,105.74,105.75,105.63,105.63,19140.0,92.3768,92.3855,92.2807,92.2807,19140.0
2021-07-21 14:55:00,105.64,105.68,105.6,105.63,28307.0,92.2894,92.3243,92.2545,92.2807,28307.0
2021-07-21 15:00:00,105.63,105.73,105.6,105.73,18863.0,92.2807,92.368,92.2545,92.368,18863.0
2021-07-21 15:05:00,105.73,105.79,105.69,105.77,12833.0,92.368,92.4204,92.3331,92.403,12833.0
2021-07-21 15:10:00,105.79,105.91,105.78,105.88,19689.0,92.4204,92.5253,92.4117,92.4991,19689.0
2021-07-21 15:15:00,105.88,106.04,105.88,105.93,27177.0,92.4991,92.6388,92.4991,92.5427,27177.0
2021-07-21 15:20:00,105.93,106.03,105.91,105.99,27657.0,92.5427,92.6301,92.5253,92.5952,27657.0
2021-07-21 15:25:00,105.98,106.05,105.95,106.04,35802.0,92.5864,92.6476,92.5602,92.6388,35802.0
2021-07-21 15:30:00,106.07,106.14,105.96,105.99,63797.0,92.6651,92.7262,92.569,92.5952,63797.0
2021-07-21 15:35:00,105.99,106.01,105.82,105.85,48827.0,92.5952,92.6126,92.4466,92.4729,48827.0
2021-07-21 15:40:00,105.85,105.9,105.82,105.83,40225.0,92.4729,92.5165,92.4466,92.4554,40225.0
2021-07-21 15:45:00,105.82,105.87,105.81,105.82,43338.0,92.4466,92.4903,92.4379,92.4466,43338.0
2021-07-21 15:50:00,105.81,105.93,105.72,105.84,70029.0,92.4379,92.5427,92.3593,92.4641,70029.0
2021-07-21 15:55:00,105.84,105.91,105.76,105.78,97884.0,92.4641,92.5253,92.3942,92.4117,97884.0
2021-07-22 09:30:00,108.31,109.41,108.29,108.53,231871.0,94.622,95.5829,94.6045,94.8142,231871.0
2021-07-22 09:35:00,108.8,108.8,107.42,108.19,113594.0,95.05,95.05,93.8444,94.5171,113594.0
2021-07-22 09:40:00,108.17,108.66,107.94,108.6,65428.0,94.4997,94.9277,94.2987,94.8753,65428.0
2021-07-22 09:45:00,108.61,108.88,108.1,108.3,57010.0,94.8841,95.1199,94.4385,94.6132,57010.0
2021-07-22 09:50:00,108.22,108.37,107.94,108.05,58773.0,94.5433,94.6744,94.2987,94.3948,58773.0
2021-07-22 09:55:00,108.06,108.89,107.98,108.86,42309.0,94.4036,95.1287,94.3337,95.1025,42309.0
2021-07-22 10:00:00,108.89,109.15,108.69,109.15,58513.0,95.1287,95.3558,94.9539,95.3558,58513.0
2021-07-22 10:05:00,109.13,109.34,109.0,109.28,50122.0,95.3383,95.5218,95.2248,95.4694,50122.0
2021-07-22 10:10:00,109.31,110.18,109.3,110.13,147102.0,95.4956,96.2556,95.4869,96.212,147102.0
2021-07-22 10:15:00,110.09,110.17,109.83,109.83,86455.0,96.177,96.2469,95.9499,95.9499,86455.0
2021-07-22 10:20:00,109.89,110.06,109.38,109.45,86669.0,96.0023,96.1508,95.5567,95.6179,86669.0
2021-07-22 10:25:00,109.49,109.98,109.47,109.91,30705.0,95.6528,96.0809,95.6354,96.0198,30705.0
2021-07-22 10:30:00,109.92,110.12,109.66,109.82,59177.0,96.0285,96.2032,95.8014,95.9411,59177.0
2021-07-22 10:35:00,109.82,110.1,109.77,110.03,32220.0,95.9411,96.1857,95.8975,96.1246,32220.0
2021-07-22 10:40:00,110.08,110.88,110.06,110.62,91667.0,96.1683,96.8672,96.1508,96.64,91667.0
2021-07-22 10:45:00,110.62,110.66,109.97,110.03,83719.0,96.64,96.675,96.0722,96.1246,83719.0
2021-07-22 10:50:00,110.04,110.04,109.71,109.98,51125.0,96.1333,96.1333,95.845,96.0809,51125.0
2021-07-22 10:55:00,109.95,109.99,109.77,109.81,30446.0,96.0547,96.0896,95.8975,95.9324,30446.0
2021-07-22 11:00:00,109.78,109.89,109.62,109.73,30193.0,95.9062,96.0023,95.7664,95.8625,30193.0
2021-07-22 11:05:00,109.66,109.8,109.56,109.67,28999.0,95.8014,95.9237,95.714,95.8101,28999.0
2021-07-22 11:10:00,109.75,109.77,109.55,109.69,30179.0,95.88,95.8975,95.7053,95.8276,30179.0
2021-07-22 11:15:00,109.68,110.0,109.65,109.95,36949.0,95.8188,96.0984,95.7926,96.0547,36949.0
2021-07-22 11:20:00,109.95,110.27,109.75,109.88,45796.0,96.0547,96.3343,95.88,95.9936,45796.0
2021-07-22 11:25:00,109.86,110.01,109.66,109.94,31303.0,95.9761,96.1071,95.8014,96.046,31303.0
2021-07-22 11:30:00,109.98,110.19,109.91,109.97,40548.0,96.0809,96.2644,96.0198,96.0722,40548.0
2021-07-22 11:35:00,109.92,110.01,109.81,109.97,18995.0,96.0285,96.1071,95.9324,96.0722,18995.0
2021-07-22 11:40:00,110.0,110.05,109.72,109.77,68287.0,96.0984,96.1421,95.8538,95.8975,68287.0
2021-07-22 11:45:00,109.84,109.92,109.72,109.82,21117.0,95.9586,96.0285,95.8538,95.9411,21117.0
2021-07-22 11:50:00,109.86,110.18,109.83,110.1,18762.0,95.9761,96.2556,95.9499,96.1857,18762.0
2021-07-22 11:55:00,110.08,110.18,109.94,109.95,14676.0,96.1683,96.2556,96.046,96.0547,14676.0
2021-07-22 12:00:00,109.9,110.04,109.71,109.71,26414.0,96.011,96.1333,95.845,95.845,26414.0
2021-07-22 12:05:00,109.77,109.84,109.65,109.69,19257.0,95.8975,95.9586,95.7926,95.8276,19257.0
2021-07-22 12:10:00,109.68,109.82,109.67,109.81,38049.0,95.8188,95.9411,95.8101,95.9324,38049.0
2021-07-22 12:15:00,109.83,110.08,109.8,110.07,38489.0,95.9499,96.1683,95.9237,96.1595,38489.0
2021-07-22 12:20:00,110.08,110.4,110.06,110.36,35953.0,96.1683,96.4478,96.1508,96.4129,35953.0
2021-07-22 12:25:00,110.36,110.73,110.36,110.61,28925.0,96.4129,96.7361,96.4129,96.6313,28925.0
2021-07-22 12:30:00,110.56,110.64,110.42,110.45,26652.0,96.5876,96.6575,96.4653,96.4915,26652.0
2021-07-22 12:35:00,110.44,110.53,110.24,110.34,35040.0,96.4828,96.5614,96.3081,96.3954,35040.0
2021-07-22 12:40:00,110.35,110.49,110.32,110.44,28581.0,96.4042,96.5265,96.3779,96.4828,28581.0
2021-07-22 12:45:00,110.47,110.47,110.17,110.32,25982.0,96.509,96.509,96.2469,96.3779,25982.0
2021-07-22 12:50:00,110.26,110.33,110.03,110.07,31051.0,96.3255,96.3867,96.1246,96.1595,31051.0
2021-07-22 12:55:00,110.08,110.45,110.05,110.25,26396.0,96.1683,96.4915,96.1421,96.3168,26396.0
2021-07-22 13:00:00,110.29,110.65,110.23,110.48,29162.0,96.3517,96.6662,96.2993,96.5177,29162.0
2021-07-22 13:05:00,110.5,110.67,110.42,110.51,31903.0,96.5352,96.6837,96.4653,96.5439,31903.0
2021-07-22 13:10:00,110.54,110.79,110.46,110.71,39764.0,96.5701,96.7885,96.5003,96.7187,39764.0
2021-07-22 13:15:00,110.71,110.79,110.5,110.52,29688.0,96.7187,96.7885,96.5352,96.5527,29688.0
2021-07-22 13:20:00,110.5,110.82,110.35,110.76,27484.0,96.5352,96.8148,96.4042,96.7623,27484.0
2021-07-22 13:25:00,110.8,110.88,110.71,110.83,32201.0,96.7973,96.8672,96.7187,96.8235,32201.0
2021-07-22 13:30:00,110.83,110.9,110.77,110.86,20385.0,96.8235,96.8846,96.7711,96.8497,20385.0
2021-07-22 13:35:00,110.84,110.99,110.78,110.78,34010.0,96.8322,96.9633,96.7798,96.7798,34010.0
2021-07-22 13:40:00,110.8,110.8,110.48,110.52,24438.0,96.7973,96.7973,96.5177,96.5527,24438.0
2021-07-22 13:45:00,110.51,110.58,110.33,110.33,50863.0,96.5439,96.6051,96.3867,96.3867,50863.0
2021-07-22 13:50:00,110.36,110.48,110.27,110.48,30673.0,96.4129,96.5177,96.3343,96.5177,30673.0
2021-07-22 13:55:00,110.45,110.49,110.26,110.35,17672.0,96.4915,96.5265,96.3255,96.4042,17672.0
2021-07-22 14:00:00,110.35,110.6,110.34,110.4,33036.0,96.4042,96.6226,96.3954,96.4478,33036.0
2021-07-22 14:05:00,110.41,110.72,110.35,110.62,28826.0,96.4566,96.7274,96.4042,96.64,28826.0
2021-07-22 14:10:00,110.62,110.73,110.59,110.7,35320.0,96.64,96.7361,96.6138,96.7099,35320.0
2021-07-22 14:15:00,110.69,110.72,110.45,110.45,21391.0,96.7012,96.7274,96.4915,96.4915,21391.0
2021-07-22 14:20:00,110.46,110.54,110.41,110.45,35509.0,96.5003,96.5701,96.4566,96.4915,35509.0
2021-07-22 14:25:00,110.47,110.76,110.45,110.66,129021.0,96.509,96.7623,96.4915,96.675,129021.0
2021-07-22 14:30:00,110.66,110.81,110.61,110.73,59835.0,96.675,96.806,96.6313,96.7361,59835.0
2021-07-22 14:35:00,110.73,110.87,110.71,110.78,20954.0,96.7361,96.8584,96.7187,96.7798,20954.0
2021-07-22 14:40:00,110.78,110.81,110.55,110.62,45015.0,96.7798,96.806,96.5789,96.64,45015.0
2021-07-22 14:45:00,110.61,110.83,110.6,110.82,46933.0,96.6313,96.8235,96.6226,96.8148,46933.0
2021-07-22 14:50:00,110.82,111.02,110.82,110.98,37345.0,96.8148,96.9895,96.8148,96.9545,37345.0
2021-07-22 14:55:00,110.98,110.99,110.84,110.98,22176.0,96.9545,96.9633,96.8322,96.9545,22176.0
2021-07-22 15:00:00,110.95,110.95,110.86,110.9,31245.0,96.9283,96.9283,96.8497,96.8846,31245.0
2021-07-22 15:05:00,110.9,110.92,110.61,110.73,38814.0,96.8846,96.9021,96.6313,96.7361,38814.0
2021-07-22 15:10:00,110.73,110.76,110.5,110.63,62642.0,96.7361,96.7623,96.5352,96.6488,62642.0
2021-07-22 15:15:00,110.66,110.88,110.65,110.81,39546.0,96.675,96.8672,96.6662,96.806,39546.0
2021-07-22 15:20:00,110.8,110.82,110.6,110.7,56171.0,96.7973,96.8148,96.6226,96.7099,56171.0
2021-07-22 15:25:00,110.7,110.71,110.58,110.58,60700.0,96.7099,96.7187,96.6051,96.6051,60700.0
2021-07-22 15:30:00,110.58,110.72,110.45,110.45,78459.0,96.6051,96.7274,96.4915,96.4915,78459.0
2021-07-22 15:35:00,110.45,110.5,110.29,110.37,103001.0,96.4915,96.5352,96.3517,96.4216,103001.0
2021-07-22 15:40:00,110.37,110.5,110.33,110.48,81987.0,96.4216,96.5352,96.3867,96.5177,81987.0
2021-07-22 15:45:00,110.49,110.61,110.47,110.55,65546.0,96.5265,96.6313,96.509,96.5789,65546.0
2021-07-22 15:50:00,110.53,110.57,110.12,110.22,196517.0,96.5614,96.5964,96.2032,96.2906,196517.0
2021-07-22 15:55:00,110.23,111.0,110.12,110.12,489887.0,96.2993,96.972,96.2032,96.2032,489887.0
2021-07-23 09:30:00,111.9,112.26,111.6,112.14,148923.0,97.7583,98.0728,97.4962,97.9679,148923.0
2021-07-23 09:35:00,112.19,112.33,111.64,111.71,49639.0,98.0116,98.1339,97.5311,97.5923,49639.0
2021-07-23 09:40:00,111.75,111.91,111.63,111.84,34289.0,97.6272,97.767,97.5224,97.7058,34289.0
2021-07-23 09:45:00,111.8,112.11,111.76,112.02,32123.0,97.6709,97.9417,97.636,97.8631,32123.0
2021-07-23 09:50:00,112.01,112.17,111.93,112.03,33641.0,97.8544,97.9941,97.7845,97.8718,33641.0
2021-07-23 09:55:00,112.03,112.08,111.7,111.86,26356.0,97.8718,97.9155,97.5835,97.7233,26356.0
2021-07-23 10:00:00,111.87,111.97,111.81,111.94,24536.0,97.7321,97.8194,97.6796,97.7932,24536.0
2021-07-23 10:05:00,111.94,112.22,111.9,112.22,36694.0,97.7932,98.0378,97.7583,98.0378,36694.0
2021-07-23 10:10:00,112.16,112.37,112.07,112.08,38537.0,97.9854,98.1689,97.9068,97.9155,38537.0
2021-07-23 10:15:00,112.1,112.3,112.03,112.3,27712.0,97.933,98.1077,97.8718,98.1077,27712.0
2021-07-23 10:20:00,112.29,112.59,112.23,112.48,32447.0,98.099,98.3611,98.0466,98.265,32447.0
2021-07-23 10:25:00,112.48,112.63,112.34,112.42,34028.0,98.265,98.396,98.1427,98.2126,34028.0
2021-07-23 10:30:00,112.39,112.44,112.25,112.34,18559.0,98.1863,98.23,98.064,98.1427,18559.0
2021-07-23 10:35:00,112.3,112.56,112.3,112.34,29175.0,98.1077,98.3349,98.1077,98.1427,29175.0
2021-07-23 10:40:00,112.36,112.45,112.33,112.35,17312.0,98.1601,98.2388,98.1339,98.1514,17312.0
2021-07-23 10:45:00,112.38,112.46,112.3,112.45,20328.0,98.1776,98.2475,98.1077,98.2388,20328.0
2021-07-23 10:50:00,112.45,112.73,112.44,112.69,36534.0,98.2388,98.4834,98.23,98.4484,36534.0
2021-07-23 10:55:00,112.7,112.92,112.49,112.53,62724.0,98.4572,98.6494,98.2737,98.3086,62724.0
2021-07-23 11:00:00,112.52,113.06,112.38,112.92,67341.0,98.2999,98.7717,98.1776,98.6494,67341.0
2021-07-23 11:05:00,112.9,113.1,112.78,113.05,54407.0,98.6319,98.8066,98.5271,98.7629,54407.0
2021-07-23 11:10:00,113.07,113.14,112.83,112.83,30509.0,98.7804,98.8416,98.5707,98.5707,30509.0
2021-07-23 11:15:00,112.79,112.9,112.65,112.68,19948.0,98.5358,98.6319,98.4135,98.4397,19948.0
2021-07-23 11:20:00,112.68,112.68,112.41,112.41,55625.0,98.4397,98.4397,98.2038,98.2038,55625.0
2021-07-23 11:25:00,112.43,112.43,112.11,112.25,60716.0,98.2213,98.2213,97.9417,98.064,60716.0
2021-07-23 11:30:00,112.23,112.37,112.13,112.25,56154.0,98.0466,98.1689,97.9592,98.064,56154.0
2021-07-23 11:35:00,112.21,112.37,112.12,112.3,54290.0,98.0291,98.1689,97.9505,98.1077,54290.0
2021-07-23 11:40:00,112.3,112.37,112.01,112.05,20511.0,98.1077,98.1689,97.8544,97.8893,20511.0
2021-07-23 11:45:00,112.01,112.06,111.78,111.9,56161.0,97.8544,97.898,97.6534,97.7583,56161.0
2021-07-23 11:50:00,111.89,111.9,111.75,111.84,31429.0,97.7495,97.7583,97.6272,97.7058,31429.0
2021-07-23 11:55:00,111.82,111.82,111.57,111.61,29933.0,97.6884,97.6884,97.47,97.5049,29933.0
2021-07-23 12:00:00,111.6,111.63,111.3,111.32,25004.0,97.4962,97.5224,97.2341,97.2516,25004.0
2021-07-23 12:05:00,111.36,111.49,111.28,111.45,23386.0,97.2865,97.4001,97.2166,97.3651,23386.0
2021-07-23 12:10:00,111.49,111.58,111.44,111.49,29073.0,97.4001,97.4787,97.3564,97.4001,29073.0
2021-07-23 12:15:00,111.47,111.54,111.42,111.46,17115.0,97.3826,97.4438,97.3389,97.3739,17115.0
2021-07-23 12:20:00,111.46,111.54,111.43,111.44,16833.0,97.3739,97.4438,97.3477,97.3564,16833.0
2021-07-23 12:25:00,111.44,111.48,111.34,111.36,25112.0,97.3564,97.3913,97.269,97.2865,25112.0
2021-07-23 12:30:00,111.37,111.38,111.28,111.3,16504.0,97.2952,97.304,97.2166,97.2341,16504.0
2021-07-23 12:35:00,111.33,111.47,111.28,111.33,21338.0,97.2603,97.3826,97.2166,97.2603,21338.0
2021-07-23 12:40:00,111.33,111.34,111.21,111.27,43250.0,97.2603,97.269,97.1555,97.2079,43250.0
2021-07-23 12:45:00,111.23,111.31,111.21,111.23,16598.0,97.1729,97.2428,97.1555,97.1729,16598.0
2021-07-23 12:50:00,111.23,111.25,110.96,110.99,28827.0,97.1729,97.1904,96.9371,96.9633,28827.0
2021-07-23 12:55:00,111.0,111.07,110.97,111.03,30395.0,96.972,97.0332,96.9458,96.9982,30395.0
2021-07-23 13:00:00,111.05,111.06,110.81,110.83,33300.0,97.0157,97.0244,96.806,96.8235,33300.0
2021-07-23 13:05:00,110.85,110.92,110.74,110.8,25330.0,96.841,96.9021,96.7449,96.7973,25330.0
2021-07-23 13:10:00,110.83,111.06,110.8,111.02,42533.0,96.8235,97.0244,96.7973,96.9895,42533.0
2021-07-23 13:15:00,111.04,111.29,111.03,111.2,57369.0,97.007,97.2254,96.9982,97.1467,57369.0
2021-07-23 13:20:00,111.18,111.31,111.14,111.31,12151.0,97.1293,97.2428,97.0943,97.2428,12151.0
2021-07-23 13:25:00,111.37,111.47,111.33,111.34,20265.0,97.2952,97.3826,97.2603,97.269,20265.0
2021-07-23 13:30:00,111.32,111.36,111.24,111.27,19854.0,97.2516,97.2865,97.1817,97.2079,19854.0
2021-07-23 13:35:00,111.26,111.29,111.11,111.11,21169.0,97.1991,97.2254,97.0681,97.0681,21169.0
2021-07-23 13:40:00,111.15,111.16,110.85,110.9,46248.0,97.1031,97.1118,96.841,96.8846,46248.0
2021-07-23 13:45:00,110.88,111.0,110.68,110.85,23016.0,96.8672,96.972,96.6924,96.841,23016.0
2021-07-23 13:50:00,110.87,110.92,110.84,110.86,10994.0,96.8584,96.9021,96.8322,96.8497,10994.0
2021-07-23 13:55:00,110.86,110.92,110.72,110.87,23453.0,96.8497,96.9021,96.7274,96.8584,23453.0
2021-07-23 14:00:00,110.87,110.89,110.65,110.71,12127.0,96.8584,96.8759,96.6662,96.7187,12127.0
2021-07-23 14:05:00,110.66,110.72,110.54,110.69,15983.0,96.675,96.7274,96.5701,96.7012,15983.0
2021-07-23 14:10:00,110.7,110.82,110.65,110.68,21546.0,96.7099,96.8148,96.6662,96.6924,21546.0
2021-07-23 14:15:00,110.68,110.69,110.37,110.46,19326.0,96.6924,96.7012,96.4216,96.5003,19326.0
2021-07-23 14:20:00,110.44,110.6,110.41,110.58,23076.0,96.4828,96.6226,96.4566,96.6051,23076.0
2021-07-23 14:25:00,110.56,110.7,110.56,110.68,16743.0,96.5876,96.7099,96.5876,96.6924,16743.0
2021-07-23 14:30:00,110.66,110.77,110.65,110.7,25059.0,96.675,96.7711,96.6662,96.7099,25059.0
2021-07-23 14:35:00,110.75,110.75,110.61,110.68,32894.0,96.7536,96.7536,96.6313,96.6924,32894.0
2021-07-23 14:40:00,110.7,110.7,110.57,110.68,17789.0,96.7099,96.7099,96.5964,96.6924,17789.0
2021-07-23 14:45:00,110.69,110.79,110.66,110.79,26244.0,96.7012,96.7885,96.675,96.7885,26244.0
2021-07-23 14:50:00,110.79,111.04,110.76,111.02,25815.0,96.7885,97.007,96.7623,96.9895,25815.0
2021-07-23 14:55:00,111.01,111.1,110.93,111.04,27351.0,96.9807,97.0594,96.9109,97.007,27351.0
2021-07-23 15:00:00,111.05,111.07,110.9,110.97,18385.0,97.0157,97.0332,96.8846,96.9458,18385.0
2021-07-23 15:05:00,111.01,111.07,110.93,110.97,16516.0,96.9807,97.0332,96.9109,96.9458,16516.0
2021-07-23 15:10:00,110.97,110.97,110.91,110.93,17389.0,96.9458,96.9458,96.8934,96.9109,17389.0
2021-07-23 15:15:00,110.93,110.96,110.81,110.89,23754.0,96.9109,96.9371,96.806,96.8759,23754.0
2021-07-23 15:20:00,110.89,110.95,110.87,110.89,20406.0,96.8759,96.9283,96.8584,96.8759,20406.0
2021-07-23 15:25:00,110.89,111.01,110.88,110.98,28632.0,96.8759,96.9807,96.8672,96.9545,28632.0
2021-07-23 15:30:00,110.97,111.12,110.96,111.12,40043.0,96.9458,97.0768,96.9371,97.0768,40043.0
2021-07-23 15:35:00,111.12,111.32,111.12,111.31,38181.0,97.0768,97.2516,97.0768,97.2428,38181.0
2021-07-23 15:40:00,111.29,111.47,111.28,111.34,46457.0,97.2254,97.3826,97.2166,97.269,46457.0
2021-07-23 15:45:00,111.35,111.42,111.32,111.41,32970.0,97.2778,97.3389,97.2516,97.3302,32970.0
2021-07-23 15:50:00,111.44,111.52,111.27,111.32,52786.0,97.3564,97.4263,97.2079,97.2516,52786.0
2021-07-23 15:55:00,111.3,111.49,111.24,111.33,201843.0,97.2341,97.4001,97.1817,97.2603,201843.0
2021-07-26 09:30:00,111.0,112.08,111.0,111.99,77820.0,96.972,97.9155,96.972,97.8369,77820.0
2021-07-26 09:35:00,111.93,112.39,111.87,112.14,109749.0,97.7845,98.1863,97.7321,97.9679,109749.0
2021-07-26 09:40:00,112.14,112.14,111.53,111.65,45362.0,97.9679,97.9679,97.435,97.5399,45362.0
2021-07-26 09:45:00,111.65,111.89,111.6,111.67,39680.0,97.5399,97.7495,97.4962,97.5573,39680.0
2021-07-26 09:50:00,111.62,112.0,111.49,111.99,21772.0,97.5137,97.8456,97.4001,97.8369,21772.0
2021-07-26 09:55:00,111.98,112.13,111.97,112.08,55387.0,97.8282,97.9592,97.8194,97.9155,55387.0
2021-07-26 10:00:00,112.02,112.27,111.99,112.15,28299.0,97.8631,98.0815,97.8369,97.9767,28299.0
2021-07-26 10:05:00,112.14,112.21,111.96,112.0,35253.0,97.9679,98.0291,97.8107,97.8456,35253.0
2021-07-26 10:10:00,112.02,112.06,111.91,111.91,40810.0,97.8631,97.898,97.767,97.767,40810.0
2021-07-26 10:15:00,111.93,112.13,111.87,111.97,29139.0,97.7845,97.9592,97.7321,97.8194,29139.0
2021-07-26 10:20:00,111.94,112.34,111.94,112.28,48396.0,97.7932,98.1427,97.7932,98.0902,48396.0
2021-07-26 10:25:00,112.3,112.32,111.9,112.02,15596.0,98.1077,98.1252,97.7583,97.8631,15596.0
2021-07-26 10:30:00,112.04,112.31,112.0,112.31,12312.0,97.8806,98.1165,97.8456,98.1165,12312.0
2021-07-26 10:35:00,112.31,112.33,112.18,112.21,23182.0,98.1165,98.1339,98.0029,98.0291,23182.0
2021-07-26 10:40:00,112.23,112.23,112.03,112.14,25930.0,98.0466,98.0466,97.8718,97.9679,25930.0
2021-07-26 10:45:00,112.15,112.31,112.14,112.2,28570.0,97.9767,98.1165,97.9679,98.0204,28570.0
2021-07-26 10:50:00,112.24,112.68,112.21,112.68,29665.0,98.0553,98.4397,98.0291,98.4397,29665.0
2021-07-26 10:55:00,112.67,112.97,112.64,112.86,42494.0,98.431,98.693,98.4047,98.5969,42494.0
2021-07-26 11:00:00,112.81,112.99,112.69,112.76,38735.0,98.5533,98.7105,98.4484,98.5096,38735.0
2021-07-26 11:05:00,112.77,113.0,112.72,112.98,37838.0,98.5183,98.7193,98.4746,98.7018,37838.0
2021-07-26 11:10:00,113.0,113.34,112.97,113.3,60845.0,98.7193,99.0163,98.693,98.9813,60845.0
2021-07-26 11:15:00,113.29,113.35,113.04,113.07,26541.0,98.9726,99.025,98.7542,98.7804,26541.0
2021-07-26 11:20:00,113.1,113.1,112.56,112.61,26370.0,98.8066,98.8066,98.3349,98.3785,26370.0
2021-07-26 11:25:00,112.58,112.63,112.4,112.44,21395.0,98.3523,98.396,98.1951,98.23,21395.0
2021-07-26 11:30:00,112.45,112.81,112.45,112.81,16821.0,98.2388,98.5533,98.2388,98.5533,16821.0
2021-07-26 11:35:00,112.79,112.92,112.74,112.89,25772.0,98.5358,98.6494,98.4921,98.6232,25772.0
2021-07-26 11:40:00,112.89,113.0,112.83,112.98,24880.0,98.6232,98.7193,98.5707,98.7018,24880.0
2021-07-26 11:45:00,112.98,113.13,112.97,113.13,18200.0,98.7018,98.8328,98.693,98.8328,18200.0
2021-07-26 11:50:00,113.12,113.14,112.84,112.88,26250.0,98.8241,98.8416,98.5795,98.6144,26250.0
2021-07-26 11:55:00,112.9,112.97,112.85,112.91,20293.0,98.6319,98.693,98.5882,98.6406,20293.0
2021-07-26 12:00:00,112.91,113.05,112.9,113.0,27549.0,98.6406,98.7629,98.6319,98.7193,27549.0
2021-07-26 12:05:00,112.98,113.16,112.98,113.13,16052.0,98.7018,98.859,98.7018,98.8328,16052.0
2021-07-26 12:10:00,113.1,113.2,113.06,113.13,23445.0,98.8066,98.894,98.7717,98.8328,23445.0
2021-07-26 12:15:00,113.13,113.17,113.05,113.17,20129.0,98.8328,98.8678,98.7629,98.8678,20129.0
2021-07-26 12:20:00,113.17,113.18,113.08,113.11,16677.0,98.8678,98.8765,98.7891,98.8153,16677.0
2021-07-26 12:25:00,113.08,113.14,113.05,113.08,20061.0,98.7891,98.8416,98.7629,98.7891,20061.0
2021-07-26 12:30:00,113.09,113.13,113.0,113.03,26658.0,98.7979,98.8328,98.7193,98.7455,26658.0
2021-07-26 12:35:00,113.05,113.15,113.02,113.12,24498.0,98.7629,98.8503,98.7367,98.8241,24498.0
2021-07-26 12:40:00,113.1,113.15,112.76,112.78,25060.0,98.8066,98.8503,98.5096,98.5271,25060.0
2021-07-26 12:45:00,112.78,112.91,112.68,112.9,24966.0,98.5271,98.6406,98.4397,98.6319,24966.0
2021-07-26 12:50:00,112.83,113.05,112.82,112.98,16859.0,98.5707,98.7629,98.562,98.7018,16859.0
2021-07-26 12:55:00,112.98,113.13,112.98,113.08,13580.0,98.7018,98.8328,98.7018,98.7891,13580.0
2021-07-26 13:00:00,113.08,113.18,113.01,113.1,19695.0,98.7891,98.8765,98.728,98.8066,19695.0
2021-07-26 13:05:00,113.13,113.17,113.05,113.11,15925.0,98.8328,98.8678,98.7629,98.8153,15925.0
2021-07-26 13:10:00,113.11,113.2,113.1,113.17,23374.0,98.8153,98.894,98.8066,98.8678,23374.0
2021-07-26 13:15:00,113.17,113.33,113.17,113.31,20144.0,98.8678,99.0075,98.8678,98.9901,20144.0
2021-07-26 13:20:00,113.31,113.46,113.3,113.44,23810.0,98.9901,99.1211,98.9813,99.1036,23810.0
2021-07-26 13:25:00,113.43,113.43,113.31,113.33,21182.0,99.0949,99.0949,98.9901,99.0075,21182.0
2021-07-26 13:30:00,113.37,113.37,113.17,113.26,16167.0,99.0425,99.0425,98.8678,98.9464,16167.0
2021-07-26 13:35:00,113.25,113.25,113.1,113.15,10324.0,98.9377,98.9377,98.8066,98.8503,10324.0
2021-07-26 13:40:00,113.14,113.21,113.06,113.13,16738.0,98.8416,98.9027,98.7717,98.8328,16738.0
2021-07-26 13:45:00,113.1,113.11,112.8,112.87,30903.0,98.8066,98.8153,98.5445,98.6057,30903.0
2021-07-26 13:50:00,112.88,112.89,112.68,112.74,24713.0,98.6144,98.6232,98.4397,98.4921,24713.0
2021-07-26 13:55:00,112.76,112.76,112.67,112.7,29753.0,98.5096,98.5096,98.431,98.4572,29753.0
2021-07-26 14:00:00,112.71,112.74,112.64,112.66,27313.0,98.4659,98.4921,98.4047,98.4222,27313.0
2021-07-26 14:05:00,112.68,113.09,112.68,113.06,22153.0,98.4397,98.7979,98.4397,98.7717,22153.0
2021-07-26 14:10:00,113.06,113.09,112.95,113.06,16521.0,98.7717,98.7979,98.6756,98.7717,16521.0
2021-07-26 14:15:00,113.03,113.09,112.92,112.97,22469.0,98.7455,98.7979,98.6494,98.693,22469.0
2021-07-26 14:20:00,112.99,112.99,112.65,112.68,26989.0,98.7105,98.7105,98.4135,98.4397,26989.0
2021-07-26 14:25:00,112.67,112.91,112.65,112.9,20853.0,98.431,98.6406,98.4135,98.6319,20853.0
2021-07-26 14:30:00,112.85,113.05,112.85,112.91,20645.0,98.5882,98.7629,98.5882,98.6406,20645.0
2021-07-26 14:35:00,112.88,113.3,112.77,113.14,76535.0,98.6144,98.9813,98.5183,98.8416,76535.0
2021-07-26 14:40:00,113.14,113.14,113.01,113.06,21009.0,98.8416,98.8416,98.728,98.7717,21009.0
2021-07-26 14:45:00,113.05,113.08,112.94,113.04,29593.0,98.7629,98.7891,98.6668,98.7542,29593.0
2021-07-26 14:50:00,113.0,113.0,112.77,112.82,18207.0,98.7193,98.7193,98.5183,98.562,18207.0
2021-07-26 14:55:00,112.81,112.94,112.71,112.8,20894.0,98.5533,98.6668,98.4659,98.5445,20894.0
2021-07-26 15:00:00,112.83,112.9,112.77,112.88,21350.0,98.5707,98.6319,98.5183,98.6144,21350.0
2021-07-26 15:05:00,112.91,112.98,112.78,112.82,22327.0,98.6406,98.7018,98.5271,98.562,22327.0
2021-07-26 15:10:00,112.82,112.98,112.8,112.98,21406.0,98.562,98.7018,98.5445,98.7018,21406.0
2021-07-26 15:15:00,112.96,112.98,112.84,112.93,20783.0,98.6843,98.7018,98.5795,98.6581,20783.0
2021-07-26 15:20:00,112.93,113.15,112.9,113.13,33501.0,98.6581,98.8503,98.6319,98.8328,33501.0
2021-07-26 15:25:00,113.14,113.21,113.01,113.19,26911.0,98.8416,98.9027,98.728,98.8852,26911.0
2021-07-26 15:30:00,113.21,113.25,113.13,113.16,27601.0,98.9027,98.9377,98.8328,98.859,27601.0
2021-07-26 15:35:00,113.13,113.21,113.12,113.15,29260.0,98.8328,98.9027,98.8241,98.8503,29260.0
2021-07-26 15:40:00,113.15,113.22,113.07,113.09,31986.0,98.8503,98.9114,98.7804,98.7979,31986.0
2021-07-26 15:45:00,113.11,113.11,112.93,113.05,56273.0,98.8153,98.8153,98.6581,98.7629,56273.0
2021-07-26 15:50:00,113.05,113.23,112.97,113.18,73850.0,98.7629,98.9202,98.693,98.8765,73850.0
2021-07-26 15:55:00,113.19,113.3,113.09,113.29,189798.0,98.8852,98.9813,98.7979,98.9726,189798.0
2021-07-27 09:30:00,112.96,113.01,112.31,112.73,82541.0,98.6843,98.728,98.1165,98.4834,82541.0
2021-07-27 09:35:00,112.73,113.13,112.69,112.93,42691.0,98.4834,98.8328,98.4484,98.6581,42691.0
2021-07-27 09:40:00,112.92,113.23,112.86,113.05,36795.0,98.6494,98.9202,98.5969,98.7629,36795.0
2021-07-27 09:45:00,113.02,113.15,112.82,112.86,24899.0,98.7367,98.8503,98.562,98.5969,24899.0
2021-07-27 09:50:00,112.85,113.02,112.77,112.95,10865.0,98.5882,98.7367,98.5183,98.6756,10865.0
2021-07-27 09:55:00,112.98,113.02,112.45,112.73,34547.0,98.7018,98.7367,98.2388,98.4834,34547.0
2021-07-27 10:00:00,112.69,113.11,112.66,113.0,25407.0,98.4484,98.8153,98.4222,98.7193,25407.0
2021-07-27 10:05:00,113.02,113.54,113.02,113.54,32092.0,98.7367,99.191,98.7367,99.191,32092.0
2021-07-27 10:10:00,113.51,113.68,113.41,113.41,31082.0,99.1648,99.3133,99.0774,99.0774,31082.0
2021-07-27 10:15:00,113.36,113.91,113.34,113.85,44887.0,99.0338,99.5142,99.0163,99.4618,44887.0
2021-07-27 10:20:00,113.91,114.25,113.85,114.25,34799.0,99.5142,99.8113,99.4618,99.8113,34799.0
2021-07-27 10:25:00,114.28,114.28,113.95,114.0,40403.0,99.8375,99.8375,99.5492,99.5929,40403.0
2021-07-27 10:30:00,113.97,113.98,113.71,113.86,32083.0,99.5667,99.5754,99.3395,99.4706,32083.0
2021-07-27 10:35:00,113.84,113.97,113.72,113.78,25766.0,99.4531,99.5667,99.3483,99.4007,25766.0
2021-07-27 10:40:00,113.78,113.88,113.7,113.74,45226.0,99.4007,99.488,99.3308,99.3657,45226.0
2021-07-27 10:45:00,113.74,114.02,113.72,113.95,57964.0,99.3657,99.6103,99.3483,99.5492,57964.0
2021-07-27 10:50:00,113.98,114.07,113.83,113.95,29714.0,99.5754,99.654,99.4444,99.5492,29714.0
2021-07-27 10:55:00,113.95,114.37,113.95,114.28,44573.0,99.5492,99.9161,99.5492,99.8375,44573.0
2021-07-27 11:00:00,114.26,114.42,114.21,114.37,33969.0,99.82,99.9598,99.7763,99.9161,33969.0
2021-07-27 11:05:00,114.37,114.47,114.21,114.22,32886.0,99.9161,100.0035,99.7763,99.7851,32886.0
2021-07-27 11:10:00,114.21,114.48,114.14,114.38,63782.0,99.7763,100.0122,99.7152,99.9248,63782.0
2021-07-27 11:15:00,114.34,114.46,114.13,114.18,63084.0,99.8899,99.9947,99.7064,99.7501,63084.0
2021-07-27 11:20:00,114.17,114.24,113.96,114.23,41675.0,99.7414,99.8025,99.5579,99.7938,41675.0
2021-07-27 11:25:00,114.21,114.21,114.09,114.17,47483.0,99.7763,99.7763,99.6715,99.7414,47483.0
2021-07-27 11:30:00,114.18,114.18,113.74,113.82,28841.0,99.7501,99.7501,99.3657,99.4356,28841.0
2021-07-27 11:35:00,113.8,113.93,113.76,113.77,26446.0,99.4181,99.5317,99.3832,99.3919,26446.0
2021-07-27 11:40:00,113.75,113.91,113.69,113.84,56100.0,99.3745,99.5142,99.322,99.4531,56100.0
2021-07-27 11:45:00,113.87,113.96,113.81,113.88,19635.0,99.4793,99.5579,99.4269,99.488,19635.0
2021-07-27 11:50:00,113.89,113.96,113.82,113.96,19806.0,99.4968,99.5579,99.4356,99.5579,19806.0
2021-07-27 11:55:00,114.0,114.08,113.91,114.06,18802.0,99.5929,99.6628,99.5142,99.6453,18802.0
2021-07-27 12:00:00,114.05,114.05,113.81,113.84,25787.0,99.6366,99.6366,99.4269,99.4531,25787.0
2021-07-27 12:05:00,113.85,114.08,113.79,114.04,30903.0,99.4618,99.6628,99.4094,99.6278,30903.0
2021-07-27 12:10:00,114.03,114.04,113.88,113.92,11668.0,99.6191,99.6278,99.488,99.523,11668.0
2021-07-27 12:15:00,113.91,113.96,113.83,113.83,20433.0,99.5142,99.5579,99.4444,99.4444,20433.0
2021-07-27 12:20:00,113.83,113.83,113.6,113.73,60329.0,99.4444,99.4444,99.2434,99.357,60329.0
2021-07-27 12:25:00,113.76,113.84,113.69,113.73,27798.0,99.3832,99.4531,99.322,99.357,27798.0
2021-07-27 12:30:00,113.74,113.81,113.58,113.58,68795.0,99.3657,99.4269,99.226,99.226,68795.0
2021-07-27 12:35:00,113.57,113.7,113.51,113.6,22230.0,99.2172,99.3308,99.1648,99.2434,22230.0
2021-07-27 12:40:00,113.6,113.61,113.38,113.4,25022.0,99.2434,99.2522,99.0512,99.0687,25022.0
2021-07-27 12:45:00,113.41,113.45,113.32,113.37,18413.0,99.0774,99.1124,98.9988,99.0425,18413.0
2021-07-27 12:50:00,113.37,113.41,113.2,113.23,26625.0,99.0425,99.0774,98.894,98.9202,26625.0
2021-07-27 12:55:00,113.23,113.37,113.14,113.37,33599.0,98.9202,99.0425,98.8416,99.0425,33599.0
2021-07-27 13:00:00,113.35,113.53,113.34,113.48,16427.0,99.025,99.1823,99.0163,99.1386,16427.0
2021-07-27 13:05:00,113.49,113.56,113.33,113.33,27502.0,99.1473,99.2085,99.0075,99.0075,27502.0
2021-07-27 13:10:00,113.34,113.49,113.3,113.43,26335.0,99.0163,99.1473,98.9813,99.0949,26335.0
2021-07-27 13:15:00,113.42,113.49,113.3,113.31,14788.0,99.0862,99.1473,98.9813,98.9901,14788.0
2021-07-27 13:20:00,113.3,113.35,113.08,113.22,23808.0,98.9813,99.025,98.7891,98.9114,23808.0
2021-07-27 13:25:00,113.19,113.2,113.09,113.12,10746.0,98.8852,98.894,98.7979,98.8241,10746.0
2021-07-27 13:30:00,113.12,113.2,112.96,113.01,26406.0,98.8241,98.894,98.6843,98.728,26406.0
2021-07-27 13:35:00,113.02,113.17,112.98,113.15,17584.0,98.7367,98.8678,98.7018,98.8503,17584.0
2021-07-27 13:40:00,113.14,113.14,113.02,113.04,20784.0,98.8416,98.8416,98.7367,98.7542,20784.0
2021-07-27 13:45:00,113.02,113.27,112.98,113.24,18125.0,98.7367,98.9551,98.7018,98.9289,18125.0
2021-07-27 13:50:00,113.23,113.35,113.22,113.22,12156.0,98.9202,99.025,98.9114,98.9114,12156.0
2021-07-27 13:55:00,113.24,113.27,113.06,113.06,13908.0,98.9289,98.9551,98.7717,98.7717,13908.0
2021-07-27 14:00:00,113.07,113.31,113.05,113.31,16384.0,98.7804,98.9901,98.7629,98.9901,16384.0
2021-07-27 14:05:00,113.28,113.34,113.24,113.27,17240.0,98.9639,99.0163,98.9289,98.9551,17240.0
2021-07-27 14:10:00,113.27,113.38,113.14,113.37,20916.0,98.9551,99.0512,98.8416,99.0425,20916.0
2021-07-27 14:15:00,113.35,113.57,113.35,113.54,16558.0,99.025,99.2172,99.025,99.191,16558.0
2021-07-27 14:20:00,113.56,113.65,113.51,113.54,18655.0,99.2085,99.2871,99.1648,99.191,18655.0
2021-07-27 14:25:00,113.55,113.62,113.48,113.59,16489.0,99.1997,99.2609,99.1386,99.2347,16489.0
2021-07-27 14:30:00,113.57,113.68,113.53,113.6,15300.0,99.2172,99.3133,99.1823,99.2434,15300.0
2021-07-27 14:35:00,113.61,113.76,113.61,113.7,20641.0,99.2522,99.3832,99.2522,99.3308,20641.0
2021-07-27 14:40:00,113.69,113.72,113.52,113.53,16870.0,99.322,99.3483,99.1735,99.1823,16870.0
2021-07-27 14:45:00,113.54,113.6,113.53,113.58,12392.0,99.191,99.2434,99.1823,99.226,12392.0
2021-07-27 14:50:00,113.56,113.59,113.45,113.53,18514.0,99.2085,99.2347,99.1124,99.1823,18514.0
2021-07-27 14:55:00,113.52,113.69,113.5,113.65,40781.0,99.1735,99.322,99.1561,99.2871,40781.0
2021-07-27 15:00:00,113.65,113.89,113.64,113.87,26183.0,99.2871,99.4968,99.2784,99.4793,26183.0
2021-07-27 15:05:00,113.87,113.99,113.86,113.92,26726.0,99.4793,99.5841,99.4706,99.523,26726.0
2021-07-27 15:10:00,113.91,113.91,113.79,113.85,16820.0,99.5142,99.5142,99.4094,99.4618,16820.0
2021-07-27 15:15:00,113.86,114.0,113.78,113.99,20630.0,99.4706,99.5929,99.4007,99.5841,20630.0
2021-07-27 15:20:00,113.99,114.11,113.97,114.08,26237.0,99.5841,99.689,99.5667,99.6628,26237.0
2021-07-27 15:25:00,114.08,114.12,114.02,114.05,24444.0,99.6628,99.6977,99.6103,99.6366,24444.0
2021-07-27 15:30:00,114.06,114.1,113.97,114.03,43503.0,99.6453,99.6802,99.5667,99.6191,43503.0
2021-07-27 15:35:00,114.03,114.05,113.88,113.95,29568.0,99.6191,99.6366,99.488,99.5492,29568.0
2021-07-27 15:40:00,113.94,114.04,113.84,114.0,48653.0,99.5405,99.6278,99.4531,99.5929,48653.0
2021-07-27 15:45:00,113.99,114.06,113.91,114.02,52190.0,99.5841,99.6453,99.5142,99.6103,52190.0
2021-07-27 15:50:00,114.03,114.17,113.98,114.12,89267.0,99.6191,99.7414,99.5754,99.6977,89267.0
2021-07-27 15:55:00,114.13,114.26,114.06,114.21,162652.0,99.7064,99.82,99.6453,99.7763,162652.0
2021-07-28 09:30:00,114.15,114.66,114.15,114.64,99700.0,99.7239,100.1695,99.7239,100.152,99700.0
2021-07-28 09:35:00,114.64,114.95,114.02,114.14,62922.0,100.152,100.4228,99.6103,99.7152,62922.0
2021-07-28 09:40:00,114.05,114.11,113.67,113.76,36770.0,99.6366,99.689,99.3046,99.3832,36770.0
2021-07-28 09:45:00,113.75,113.91,113.5,113.71,28327.0,99.3745,99.5142,99.1561,99.3395,28327.0
2021-07-28 09:50:00,113.63,113.84,113.47,113.56,16969.0,99.2696,99.4531,99.1299,99.2085,16969.0
2021-07-28 09:55:00,113.61,113.63,113.26,113.39,18703.0,99.2522,99.2696,98.9464,99.06,18703.0
2021-07-28 10:00:00,113.38,113.43,112.81,112.91,44696.0,99.0512,99.0949,98.5533,98.6406,44696.0
2021-07-28 10:05:00,112.92,113.05,112.79,112.83,25340.0,98.6494,98.7629,98.5358,98.5707,25340.0
2021-07-28 10:10:00,112.82,112.82,112.36,112.72,57771.0,98.562,98.562,98.1601,98.4746,57771.0
2021-07-28 10:15:00,112.74,113.15,112.74,113.06,36447.0,98.4921,98.8503,98.4921,98.7717,36447.0
2021-07-28 10:20:00,113.07,113.15,112.87,112.94,29236.0,98.7804,98.8503,98.6057,98.6668,29236.0
2021-07-28 10:25:00,112.94,113.05,112.71,112.89,44674.0,98.6668,98.7629,98.4659,98.6232,44674.0
2021-07-28 10:30:00,112.91,113.09,112.87,112.96,29977.0,98.6406,98.7979,98.6057,98.6843,29977.0
2021-07-28 10:35:00,112.96,113.02,112.81,112.89,26463.0,98.6843,98.7367,98.5533,98.6232,26463.0
2021-07-28 10:40:00,112.87,112.96,112.81,112.88,19522.0,98.6057,98.6843,98.5533,98.6144,19522.0
2021-07-28 10:45:00,112.85,113.03,112.82,113.01,26653.0,98.5882,98.7455,98.562,98.728,26653.0
2021-07-28 10:50:00,112.98,113.05,112.94,112.97,32304.0,98.7018,98.7629,98.6668,98.693,32304.0
2021-07-28 10:55:00,112.99,113.06,112.97,113.03,29882.0,98.7105,98.7717,98.693,98.7455,29882.0
2021-07-28 11:00:00,113.03,113.06,112.91,113.02,39739.0,98.7455,98.7717,98.6406,98.7367,39739.0
2021-07-28 11:05:00,113.03,113.05,112.94,113.02,29208.0,98.7455,98.7629,98.6668,98.7367,29208.0
2021-07-28 11:10:00,113.04,113.08,112.87,112.94,39028.0,98.7542,98.7891,98.6057,98.6668,39028.0
2021-07-28 11:15:00,112.95,113.3,112.95,113.27,27991.0,98.6756,98.9813,98.6756,98.9551,27991.0
2021-07-28 11:20:00,113.26,113.47,113.22,113.38,37824.0,98.9464,99.1299,98.9114,99.0512,37824.0
2021-07-28 11:25:00,113.39,113.63,113.36,113.52,17605.0,99.06,99.2696,99.0338,99.1735,17605.0
2021-07-28 11:30:00,113.52,113.55,113.22,113.32,22273.0,99.1735,99.1997,98.9114,98.9988,22273.0
2021-07-28 11:35:00,113.32,113.41,113.3,113.39,19116.0,98.9988,99.0774,98.9813,99.06,19116.0
2021-07-28 11:40:00,113.38,113.38,112.93,112.96,21149.0,99.0512,99.0512,98.6581,98.6843,21149.0
2021-07-28 11:45:00,112.99,113.2,112.96,113.13,27177.0,98.7105,98.894,98.6843,98.8328,27177.0
2021-07-28 11:50:00,113.16,113.32,113.15,113.26,15576.0,98.859,98.9988,98.8503,98.9464,15576.0
2021-07-28 11:55:00,113.26,113.42,113.26,113.27,26698.0,98.9464,99.0862,98.9464,98.9551,26698.0
2021-07-28 12:00:00,113.28,113.41,113.2,113.41,9987.0,98.9639,99.0774,98.894,99.0774,9987.0
2021-07-28 12:05:00,113.4,113.45,113.32,113.41,21027.0,99.0687,99.1124,98.9988,99.0774,21027.0
2021-07-28 12:10:00,113.44,113.76,113.44,113.67,85464.0,99.1036,99.3832,99.1036,99.3046,85464.0
2021-07-28 12:15:00,113.69,113.88,113.67,113.88,50317.0,99.322,99.488,99.3046,99.488,50317.0
2021-07-28 12:20:00,113.84,113.88,113.82,113.85,9398.0,99.4531,99.488,99.4356,99.4618,9398.0
2021-07-28 12:25:00,113.85,113.92,113.67,113.67,46892.0,99.4618,99.523,99.3046,99.3046,46892.0
2021-07-28 12:30:00,113.66,113.88,113.66,113.88,14349.0,99.2958,99.488,99.2958,99.488,14349.0
2021-07-28 12:35:00,113.9,114.02,113.9,113.96,10450.0,99.5055,99.6103,99.5055,99.5579,10450.0
2021-07-28 12:40:00,113.95,114.03,113.95,114.03,12370.0,99.5492,99.6191,99.5492,99.6191,12370.0
2021-07-28 12:45:00,114.02,114.09,114.0,114.01,13816.0,99.6103,99.6715,99.5929,99.6016,13816.0
2021-07-28 12:50:00,114.01,114.08,113.94,113.97,18760.0,99.6016,99.6628,99.5405,99.5667,18760.0
2021-07-28 12:55:00,114.0,114.02,113.95,113.97,9653.0,99.5929,99.6103,99.5492,99.5667,9653.0
2021-07-28 13:00:00,113.98,113.99,113.89,113.9,13972.0,99.5754,99.5841,99.4968,99.5055,13972.0
2021-07-28 13:05:00,113.91,113.99,113.8,113.98,44486.0,99.5142,99.5841,99.4181,99.5754,44486.0
2021-07-28 13:10:00,113.99,114.04,113.97,114.01,29290.0,99.5841,99.6278,99.5667,99.6016,29290.0
2021-07-28 13:15:00,114.02,114.03,113.84,113.85,25416.0,99.6103,99.6191,99.4531,99.4618,25416.0
2021-07-28 13:20:00,113.87,113.99,113.86,113.93,14320.0,99.4793,99.5841,99.4706,99.5317,14320.0
2021-07-28 13:25:00,113.94,114.03,113.93,113.95,13641.0,99.5405,99.6191,99.5317,99.5492,13641.0
2021-07-28 13:30:00,113.95,114.05,113.89,113.89,9308.0,99.5492,99.6366,99.4968,99.4968,9308.0
2021-07-28 13:35:00,113.9,114.0,113.87,114.0,8266.0,99.5055,99.5929,99.4793,99.5929,8266.0
2021-07-28 13:40:00,113.99,114.0,113.96,114.0,8722.0,99.5841,99.5929,99.5579,99.5929,8722.0
2021-07-28 13:45:00,114.01,114.05,113.99,114.05,13451.0,99.6016,99.6366,99.5841,99.6366,13451.0
2021-07-28 13:50:00,114.04,114.15,114.01,114.15,24747.0,99.6278,99.7239,99.6016,99.7239,24747.0
2021-07-28 13:55:00,114.16,114.16,113.99,114.01,11881.0,99.7327,99.7327,99.5841,99.6016,11881.0
2021-07-28 14:00:00,114.02,114.36,113.97,114.34,24949.0,99.6103,99.9074,99.5667,99.8899,24949.0
2021-07-28 14:05:00,114.32,114.32,114.06,114.1,10473.0,99.8724,99.8724,99.6453,99.6802,10473.0
2021-07-28 14:10:00,114.11,114.13,113.94,113.97,18166.0,99.689,99.7064,99.5405,99.5667,18166.0
2021-07-28 14:15:00,113.97,114.07,113.94,114.05,21697.0,99.5667,99.654,99.5405,99.6366,21697.0
2021-07-28 14:20:00,114.03,114.2,114.01,114.19,12204.0,99.6191,99.7676,99.6016,99.7589,12204.0
2021-07-28 14:25:00,114.2,114.22,114.1,114.11,11655.0,99.7676,99.7851,99.6802,99.689,11655.0
2021-07-28 14:30:00,114.11,114.14,114.04,114.09,20213.0,99.689,99.7152,99.6278,99.6715,20213.0
2021-07-28 14:35:00,114.09,114.13,113.97,114.09,27694.0,99.6715,99.7064,99.5667,99.6715,27694.0
2021-07-28 14:40:00,114.1,114.16,114.04,114.08,16068.0,99.6802,99.7327,99.6278,99.6628,16068.0
2021-07-28 14:45:00,114.09,114.26,114.07,114.25,22503.0,99.6715,99.82,99.654,99.8113,22503.0
2021-07-28 14:50:00,114.27,114.41,114.26,114.3,27261.0,99.8288,99.9511,99.82,99.855,27261.0
2021-07-28 14:55:00,114.31,114.4,114.3,114.37,32578.0,99.8637,99.9423,99.855,99.9161,32578.0
2021-07-28 15:00:00,114.34,114.52,114.34,114.41,43264.0,99.8899,100.0472,99.8899,99.9511,43264.0
2021-07-28 15:05:00,114.4,114.42,114.31,114.38,21264.0,99.9423,99.9598,99.8637,99.9248,21264.0
2021-07-28 15:10:00,114.37,114.41,114.33,114.36,15671.0,99.9161,99.9511,99.8812,99.9074,15671.0
2021-07-28 15:15:00,114.36,114.47,114.34,114.4,23643.0,99.9074,100.0035,99.8899,99.9423,23643.0
2021-07-28 15:20:00,114.39,114.39,114.19,114.26,26141.0,99.9336,99.9336,99.7589,99.82,26141.0
2021-07-28 15:25:00,114.28,114.4,114.23,114.34,19872.0,99.8375,99.9423,99.7938,99.8899,19872.0
2021-07-28 15:30:00,114.35,114.49,114.35,114.46,22447.0,99.8986,100.0209,99.8986,99.9947,22447.0
2021-07-28 15:35:00,114.47,114.51,114.35,114.39,39673.0,100.0035,100.0384,99.8986,99.9336,39673.0
2021-07-28 15:40:00,114.39,114.46,114.31,114.45,34961.0,99.9336,99.9947,99.8637,99.986,34961.0
2021-07-28 15:45:00,114.45,114.51,114.4,114.45,62815.0,99.986,100.0384,99.9423,99.986,62815.0
2021-07-28 15:50:00,114.46,114.52,114.38,114.46,64122.0,99.9947,100.0472,99.9248,99.9947,64122.0
2021-07-28 15:55:00,114.46,114.47,114.31,114.39,130920.0,99.9947,100.0035,99.8637,99.9336,130920.0
2021-07-29 09:30:00,114.65,114.98,114.5,114.79,50832.0,100.1607,100.449,100.0297,100.283,50832.0
2021-07-29 09:35:00,114.79,114.98,114.77,114.83,22104.0,100.283,100.449,100.2656,100.318,22104.0
2021-07-29 09:40:00,114.85,115.18,114.85,115.01,30515.0,100.3355,100.6237,100.3355,100.4752,30515.0
2021-07-29 09:45:00,114.97,114.98,114.5,114.93,43618.0,100.4403,100.449,100.0297,100.4053,43618.0
2021-07-29 09:50:00,114.95,115.2,114.95,115.13,13594.0,100.4228,100.6412,100.4228,100.5801,13594.0
2021-07-29 09:55:00,115.15,115.35,115.14,115.32,19120.0,100.5975,100.7723,100.5888,100.7461,19120.0
2021-07-29 10:00:00,115.3,115.34,115.08,115.09,29886.0,100.7286,100.7635,100.5364,100.5451,29886.0
2021-07-29 10:05:00,115.09,115.2,114.96,115.2,25623.0,100.5451,100.6412,100.4315,100.6412,25623.0
2021-07-29 10:10:00,115.26,115.7,115.25,115.54,26334.0,100.6936,101.078,100.6849,100.9382,26334.0
2021-07-29 10:15:00,115.58,116.07,115.54,116.04,86659.0,100.9732,101.4013,100.9382,101.3751,86659.0
2021-07-29 10:20:00,116.05,116.37,115.98,116.32,45810.0,101.3838,101.6634,101.3226,101.6197,45810.0
2021-07-29 10:25:00,116.33,116.47,116.29,116.4,28237.0,101.6284,101.7507,101.5935,101.6896,28237.0
2021-07-29 10:30:00,116.46,116.47,116.29,116.33,27819.0,101.742,101.7507,101.5935,101.6284,27819.0
2021-07-29 10:35:00,116.34,116.42,116.28,116.36,14310.0,101.6371,101.707,101.5847,101.6546,14310.0
2021-07-29 10:40:00,116.38,116.46,116.31,116.36,21283.0,101.6721,101.742,101.6109,101.6546,21283.0
2021-07-29 10:45:00,116.36,116.38,116.01,116.09,24210.0,101.6546,101.6721,101.3489,101.4187,24210.0
2021-07-29 10:50:00,116.08,116.34,116.08,116.22,17577.0,101.41,101.6371,101.41,101.5323,17577.0
2021-07-29 10:55:00,116.27,116.33,115.95,116.0,19434.0,101.576,101.6284,101.2964,101.3401,19434.0
2021-07-29 11:00:00,116.0,116.19,115.9,116.18,20392.0,101.3401,101.5061,101.2528,101.4974,20392.0
2021-07-29 11:05:00,116.18,116.44,116.12,116.41,11031.0,101.4974,101.7245,101.445,101.6983,11031.0
2021-07-29 11:10:00,116.41,116.45,116.21,116.21,30538.0,101.6983,101.7332,101.5236,101.5236,30538.0
2021-07-29 11:15:00,116.22,116.52,116.19,116.49,18882.0,101.5323,101.7944,101.5061,101.7682,18882.0
2021-07-29 11:20:00,116.45,116.47,116.36,116.41,9256.0,101.7332,101.7507,101.6546,101.6983,9256.0
2021-07-29 11:25:00,116.42,116.47,116.35,116.45,17342.0,101.707,101.7507,101.6459,101.7332,17342.0
2021-07-29 11:30:00,116.45,116.52,116.38,116.47,15488.0,101.7332,101.7944,101.6721,101.7507,15488.0
2021-07-29 11:35:00,116.46,116.51,116.23,116.36,16704.0,101.742,101.7857,101.541,101.6546,16704.0
2021-07-29 11:40:00,116.34,116.35,116.22,116.27,8760.0,101.6371,101.6459,101.5323,101.576,8760.0
2021-07-29 11:45:00,116.3,116.39,116.27,116.37,7943.0,101.6022,101.6808,101.576,101.6634,7943.0
2021-07-29 11:50:00,116.36,116.39,116.26,116.31,13162.0,101.6546,101.6808,101.5673,101.6109,13162.0
2021-07-29 11:55:00,116.31,116.36,116.21,116.23,12613.0,101.6109,101.6546,101.5236,101.541,12613.0
2021-07-29 12:00:00,116.22,116.25,116.13,116.22,26986.0,101.5323,101.5585,101.4537,101.5323,26986.0
2021-07-29 12:05:00,116.21,116.28,116.2,116.2,8894.0,101.5236,101.5847,101.5148,101.5148,8894.0
2021-07-29 12:10:00,116.2,116.28,116.16,116.28,11690.0,101.5148,101.5847,101.4799,101.5847,11690.0
2021-07-29 12:15:00,116.28,116.37,116.19,116.37,10581.0,101.5847,101.6634,101.5061,101.6634,10581.0
2021-07-29 12:20:00,116.36,116.58,116.31,116.58,17990.0,101.6546,101.8468,101.6109,101.8468,17990.0
2021-07-29 12:25:00,116.6,116.62,116.49,116.58,29384.0,101.8643,101.8818,101.7682,101.8468,29384.0
2021-07-29 12:30:00,116.58,116.74,116.54,116.54,48131.0,101.8468,101.9866,101.8119,101.8119,48131.0
2021-07-29 12:35:00,116.56,116.61,116.52,116.56,10592.0,101.8293,101.873,101.7944,101.8293,10592.0
2021-07-29 12:40:00,116.54,116.59,116.48,116.48,16544.0,101.8119,101.8556,101.7595,101.7595,16544.0
2021-07-29 12:45:00,116.47,116.51,116.38,116.4,45892.0,101.7507,101.7857,101.6721,101.6896,45892.0
2021-07-29 12:50:00,116.41,116.71,116.41,116.67,15071.0,101.6983,101.9604,101.6983,101.9254,15071.0
2021-07-29 12:55:00,116.67,116.73,116.52,116.71,13657.0,101.9254,101.9779,101.7944,101.9604,13657.0
2021-07-29 13:00:00,116.71,116.81,116.62,116.81,44414.0,101.9604,102.0477,101.8818,102.0477,44414.0
2021-07-29 13:05:00,116.79,116.93,116.69,116.91,57837.0,102.0303,102.1526,101.9429,102.1351,57837.0
2021-07-29 13:10:00,116.94,117.0,116.9,116.98,32541.0,102.1613,102.2137,102.1264,102.1963,32541.0
2021-07-29 13:15:00,117.0,117.08,116.91,117.04,33326.0,102.2137,102.2836,102.1351,102.2487,33326.0
2021-07-29 13:20:00,117.07,117.15,117.0,117.09,33137.0,102.2749,102.3448,102.2137,102.2924,33137.0
2021-07-29 13:25:00,117.11,117.12,117.01,117.08,12779.0,102.3098,102.3186,102.2225,102.2836,12779.0
2021-07-29 13:30:00,117.1,117.1,116.93,116.97,19706.0,102.3011,102.3011,102.1526,102.1875,19706.0
2021-07-29 13:35:00,116.98,116.98,116.87,116.9,21949.0,102.1963,102.1963,102.1002,102.1264,21949.0
2021-07-29 13:40:00,116.88,116.91,116.83,116.83,24267.0,102.1089,102.1351,102.0652,102.0652,24267.0
2021-07-29 13:45:00,116.83,116.98,116.82,116.96,18126.0,102.0652,102.1963,102.0565,102.1788,18126.0
2021-07-29 13:50:00,116.96,117.0,116.85,116.93,27908.0,102.1788,102.2137,102.0827,102.1526,27908.0
2021-07-29 13:55:00,116.93,117.07,116.93,117.06,18843.0,102.1526,102.2749,102.1526,102.2662,18843.0
2021-07-29 14:00:00,117.05,117.09,116.89,117.05,28943.0,102.2574,102.2924,102.1176,102.2574,28943.0
2021-07-29 14:05:00,117.05,117.05,116.93,116.98,21795.0,102.2574,102.2574,102.1526,102.1963,21795.0
2021-07-29 14:10:00,116.98,117.05,116.92,117.02,10727.0,102.1963,102.2574,102.1438,102.2312,10727.0
2021-07-29 14:15:00,117.01,117.05,116.8,116.91,48060.0,102.2225,102.2574,102.039,102.1351,48060.0
2021-07-29 14:20:00,116.92,116.96,116.8,116.85,15284.0,102.1438,102.1788,102.039,102.0827,15284.0
2021-07-29 14:25:00,116.85,116.91,116.75,116.87,21607.0,102.0827,102.1351,101.9953,102.1002,21607.0
2021-07-29 14:30:00,116.88,116.91,116.79,116.83,15436.0,102.1089,102.1351,102.0303,102.0652,15436.0
2021-07-29 14:35:00,116.83,117.0,116.7,116.72,60030.0,102.0652,102.2137,101.9517,101.9691,60030.0
2021-07-29 14:40:00,116.72,116.97,116.71,116.94,37341.0,101.9691,102.1875,101.9604,102.1613,37341.0
2021-07-29 14:45:00,116.92,117.05,116.87,117.05,13466.0,102.1438,102.2574,102.1002,102.2574,13466.0
2021-07-29 14:50:00,117.02,117.1,117.0,117.0,14028.0,102.2312,102.3011,102.2137,102.2137,14028.0
2021-07-29 14:55:00,117.02,117.04,116.97,116.99,16201.0,102.2312,102.2487,102.1875,102.205,16201.0
2021-07-29 15:00:00,116.98,117.05,116.95,117.01,9920.0,102.1963,102.2574,102.1701,102.2225,9920.0
2021-07-29 15:05:00,117.0,117.06,116.98,117.02,17054.0,102.2137,102.2662,102.1963,102.2312,17054.0
2021-07-29 15:10:00,117.02,117.06,116.97,117.0,19373.0,102.2312,102.2662,102.1875,102.2137,19373.0
2021-07-29 15:15:00,117.01,117.08,116.97,117.08,19384.0,102.2225,102.2836,102.1875,102.2836,19384.0
2021-07-29 15:20:00,117.06,117.09,117.0,117.01,15536.0,102.2662,102.2924,102.2137,102.2225,15536.0
2021-07-29 15:25:00,117.01,117.05,116.86,116.86,37595.0,102.2225,102.2574,102.0914,102.0914,37595.0
2021-07-29 15:30:00,116.86,117.0,116.82,116.85,22730.0,102.0914,102.2137,102.0565,102.0827,22730.0
2021-07-29 15:35:00,116.87,116.93,116.82,116.9,29454.0,102.1002,102.1526,102.0565,102.1264,29454.0
2021-07-29 15:40:00,116.9,116.9,116.72,116.76,41434.0,102.1264,102.1264,101.9691,102.0041,41434.0
2021-07-29 15:45:00,116.73,116.75,116.68,116.71,37527.0,101.9779,101.9953,101.9342,101.9604,37527.0
2021-07-29 15:50:00,116.72,116.85,116.63,116.78,48042.0,101.9691,102.0827,101.8905,102.0215,48042.0
2021-07-29 15:55:00,116.77,116.77,116.69,116.7,94704.0,102.0128,102.0128,101.9429,101.9517,94704.0
2021-07-30 09:30:00,115.6,116.02,115.42,115.79,96658.0,101.604,101.9731,101.4457,101.7709,96658.0
2021-07-30 09:35:00,115.83,116.04,115.51,115.75,52687.0,101.8061,101.9907,101.5248,101.7358,52687.0
2021-07-30 09:40:00,115.76,115.91,115.66,115.79,34408.0,101.7446,101.8764,101.6567,101.7709,34408.0
2021-07-30 09:45:00,115.81,116.0,115.72,115.96,26543.0,101.7885,101.9555,101.7094,101.9204,26543.0
2021-07-30 09:50:00,115.96,116.04,115.82,116.0,19290.0,101.9204,101.9907,101.7973,101.9555,19290.0
2021-07-30 09:55:00,116.05,116.06,115.86,115.86,21683.0,101.9995,102.0083,101.8325,101.8325,21683.0
2021-07-30 10:00:00,115.84,115.84,115.5,115.58,29753.0,101.8149,101.8149,101.5161,101.5864,29753.0
2021-07-30 10:05:00,115.57,115.93,115.52,115.93,22306.0,101.5776,101.894,101.5336,101.894,22306.0
2021-07-30 10:10:00,115.94,115.94,115.73,115.8,13006.0,101.9028,101.9028,101.7182,101.7797,13006.0
2021-07-30 10:15:00,115.87,115.95,115.39,115.45,14544.0,101.8413,101.9116,101.4194,101.4721,14544.0
2021-07-30 10:20:00,115.48,115.5,115.08,115.08,29838.0,101.4985,101.5161,101.1469,101.1469,29838.0
2021-07-30 10:25:00,115.06,115.06,114.81,114.86,23564.0,101.1293,101.1293,100.9096,100.9535,23564.0
2021-07-30 10:30:00,114.86,115.31,114.84,115.04,26646.0,100.9535,101.3491,100.936,101.1118,26646.0
2021-07-30 10:35:00,115.0,115.17,114.89,114.89,21535.0,101.0766,101.226,100.9799,100.9799,21535.0
2021-07-30 10:40:00,114.91,115.2,114.85,115.2,19002.0,100.9975,101.2524,100.9448,101.2524,19002.0
2021-07-30 10:45:00,115.26,115.26,114.83,114.88,24764.0,101.3051,101.3051,100.9272,100.9711,24764.0
2021-07-30 10:50:00,114.92,115.17,114.92,115.1,13878.0,101.0063,101.226,101.0063,101.1645,13878.0
2021-07-30 10:55:00,115.07,115.2,115.05,115.06,14942.0,101.1381,101.2524,101.1205,101.1293,14942.0
2021-07-30 11:00:00,115.03,115.04,114.77,114.84,51168.0,101.103,101.1118,100.8744,100.936,51168.0
2021-07-30 11:05:00,114.84,115.16,114.8,115.16,24664.0,100.936,101.2172,100.9008,101.2172,24664.0
2021-07-30 11:10:00,115.15,115.22,115.12,115.14,16284.0,101.2084,101.27,101.1821,101.1996,16284.0
2021-07-30 11:15:00,115.17,115.34,115.11,115.3,22711.0,101.226,101.3754,101.1733,101.3403,22711.0
2021-07-30 11:20:00,115.3,115.41,115.24,115.41,35216.0,101.3403,101.437,101.2875,101.437,35216.0
2021-07-30 11:25:00,115.35,115.65,115.35,115.64,220768.0,101.3842,101.6479,101.3842,101.6391,220768.0
2021-07-30 11:30:00,115.63,115.9,115.62,115.65,20329.0,101.6303,101.8676,101.6215,101.6479,20329.0
2021-07-30 11:35:00,115.66,115.77,115.49,115.65,16353.0,101.6567,101.7534,101.5073,101.6479,16353.0
2021-07-30 11:40:00,115.63,115.81,115.56,115.74,15911.0,101.6303,101.7885,101.5688,101.727,15911.0
2021-07-30 11:45:00,115.78,115.79,115.53,115.54,12917.0,101.7622,101.7709,101.5424,101.5512,12917.0
2021-07-30 11:50:00,115.54,115.64,115.5,115.51,18657.0,101.5512,101.6391,101.5161,101.5248,18657.0
2021-07-30 11:55:00,115.53,115.6,115.47,115.6,19499.0,101.5424,101.604,101.4897,101.604,19499.0
2021-07-30 12:00:00,115.57,115.59,115.29,115.29,11473.0,101.5776,101.5952,101.3315,101.3315,11473.0
2021-07-30 12:05:00,115.28,115.34,115.25,115.29,16373.0,101.3227,101.3754,101.2963,101.3315,16373.0
2021-07-30 12:10:00,115.3,115.43,115.25,115.41,19952.0,101.3403,101.4545,101.2963,101.437,19952.0
2021-07-30 12:15:00,115.43,115.53,115.39,115.53,11981.0,101.4545,101.5424,101.4194,101.5424,11981.0
2021-07-30 12:20:00,115.52,115.54,115.33,115.48,12199.0,101.5336,101.5512,101.3666,101.4985,12199.0
2021-07-30 12:25:00,115.49,115.55,115.41,115.41,7608.0,101.5073,101.56,101.437,101.437,7608.0
2021-07-30 12:30:00,115.38,115.49,115.38,115.49,7480.0,101.4106,101.5073,101.4106,101.5073,7480.0
2021-07-30 12:35:00,115.48,115.52,115.44,115.45,18867.0,101.4985,101.5336,101.4633,101.4721,18867.0
2021-07-30 12:40:00,115.44,115.52,115.37,115.38,16504.0,101.4633,101.5336,101.4018,101.4106,16504.0
2021-07-30 12:45:00,115.36,115.38,115.29,115.38,27051.0,101.393,101.4106,101.3315,101.4106,27051.0
2021-07-30 12:50:00,115.36,115.4,115.26,115.34,21327.0,101.393,101.4282,101.3051,101.3754,21327.0
2021-07-30 12:55:00,115.34,115.43,115.31,115.35,25511.0,101.3754,101.4545,101.3491,101.3842,25511.0
2021-07-30 13:00:00,115.36,115.42,115.21,115.21,7180.0,101.393,101.4457,101.2612,101.2612,7180.0
2021-07-30 13:05:00,115.23,115.4,115.22,115.36,13068.0,101.2788,101.4282,101.27,101.393,13068.0
2021-07-30 13:10:00,115.34,115.44,115.29,115.4,8799.0,101.3754,101.4633,101.3315,101.4282,8799.0
2021-07-30 13:15:00,115.39,115.48,115.39,115.39,9067.0,101.4194,101.4985,101.4194,101.4194,9067.0
2021-07-30 13:20:00,115.38,115.4,115.31,115.39,18244.0,101.4106,101.4282,101.3491,101.4194,18244.0
2021-07-30 13:25:00,115.41,115.51,115.38,115.48,9473.0,101.437,101.5248,101.4106,101.4985,9473.0
2021-07-30 13:30:00,115.47,115.66,115.47,115.66,19190.0,101.4897,101.6567,101.4897,101.6567,19190.0
2021-07-30 13:35:00,115.67,115.69,115.52,115.55,25431.0,101.6655,101.6831,101.5336,101.56,25431.0
2021-07-30 13:40:00,115.56,115.57,115.42,115.45,9057.0,101.5688,101.5776,101.4457,101.4721,9057.0
2021-07-30 13:45:00,115.45,115.45,115.31,115.32,16664.0,101.4721,101.4721,101.3491,101.3579,16664.0
2021-07-30 13:50:00,115.36,115.42,115.21,115.26,37347.0,101.393,101.4457,101.2612,101.3051,37347.0
2021-07-30 13:55:00,115.24,115.27,115.17,115.23,36762.0,101.2875,101.3139,101.226,101.2788,36762.0
2021-07-30 14:00:00,115.26,115.27,114.99,114.99,28533.0,101.3051,101.3139,101.0678,101.0678,28533.0
2021-07-30 14:05:00,115.01,115.07,114.82,115.07,48015.0,101.0854,101.1381,100.9184,101.1381,48015.0
2021-07-30 14:10:00,115.04,115.16,114.94,115.14,17235.0,101.1118,101.2172,101.0239,101.1996,17235.0
2021-07-30 14:15:00,115.13,115.13,115.01,115.12,16597.0,101.1909,101.1909,101.0854,101.1821,16597.0
2021-07-30 14:20:00,115.1,115.16,114.98,115.01,18708.0,101.1645,101.2172,101.059,101.0854,18708.0
2021-07-30 14:25:00,115.01,115.18,115.01,115.18,33794.0,101.0854,101.2348,101.0854,101.2348,33794.0
2021-07-30 14:30:00,115.17,115.24,115.12,115.19,18921.0,101.226,101.2875,101.1821,101.2436,18921.0
2021-07-30 14:35:00,115.17,115.21,115.08,115.11,23314.0,101.226,101.2612,101.1469,101.1733,23314.0
2021-07-30 14:40:00,115.12,115.25,115.08,115.21,18937.0,101.1821,101.2963,101.1469,101.2612,18937.0
2021-07-30 14:45:00,115.21,115.23,115.18,115.21,15066.0,101.2612,101.2788,101.2348,101.2612,15066.0
2021-07-30 14:50:00,115.22,115.25,115.2,115.23,13460.0,101.27,101.2963,101.2524,101.2788,13460.0
2021-07-30 14:55:00,115.25,115.29,115.14,115.19,34705.0,101.2963,101.3315,101.1996,101.2436,34705.0
2021-07-30 15:00:00,115.18,115.26,115.18,115.25,14795.0,101.2348,101.3051,101.2348,101.2963,14795.0
2021-07-30 15:05:00,115.26,115.36,115.22,115.36,23856.0,101.3051,101.393,101.27,101.393,23856.0
2021-07-30 15:10:00,115.38,115.39,115.25,115.28,19006.0,101.4106,101.4194,101.2963,101.3227,19006.0
2021-07-30 15:15:00,115.3,115.4,115.25,115.33,26439.0,101.3403,101.4282,101.2963,101.3666,26439.0
2021-07-30 15:20:00,115.34,115.35,115.21,115.21,12763.0,101.3754,101.3842,101.2612,101.2612,12763.0
2021-07-30 15:25:00,115.21,115.38,115.21,115.34,14824.0,101.2612,101.4106,101.2612,101.3754,14824.0
2021-07-30 15:30:00,115.37,115.42,115.35,115.41,27656.0,101.4018,101.4457,101.3842,101.437,27656.0
2021-07-30 15:35:00,115.41,115.54,115.41,115.51,61785.0,101.437,101.5512,101.437,101.5248,61785.0
2021-07-30 15:40:00,115.51,115.51,115.24,115.24,76361.0,101.5248,101.5248,101.2875,101.2875,76361.0
2021-07-30 15:45:00,115.23,115.35,115.23,115.28,26624.0,101.2788,101.3842,101.2788,101.3227,26624.0
2021-07-30 15:50:00,115.3,115.6,115.27,115.31,68803.0,101.3403,101.604,101.3139,101.3491,68803.0
2021-07-30 15:55:00,115.3,115.41,115.24,115.26,79070.0,101.3403,101.437,101.2875,101.3051,79070.0
2021-08-02 09:30:00,116.1,116.9,116.02,116.44,79789.0,102.0434,102.7466,101.9731,102.3423,79789.0
2021-08-02 09:35:00,116.44,116.71,116.19,116.46,36220.0,102.3423,102.5796,102.1225,102.3598,36220.0
2021-08-02 09:40:00,116.45,116.76,116.44,116.73,33563.0,102.351,102.6235,102.3423,102.5971,33563.0
2021-08-02 09:45:00,116.71,116.79,116.36,116.58,46921.0,102.5796,102.6499,102.2719,102.4653,46921.0
2021-08-02 09:50:00,116.58,116.67,116.22,116.24,27348.0,102.4653,102.5444,102.1489,102.1665,27348.0
2021-08-02 09:55:00,116.26,116.42,116.17,116.27,47968.0,102.184,102.3247,102.1049,102.1928,47968.0
2021-08-02 10:00:00,116.25,116.47,116.19,116.35,37624.0,102.1753,102.3686,102.1225,102.2631,37624.0
2021-08-02 10:05:00,116.36,116.69,116.27,116.52,17266.0,102.2719,102.562,102.1928,102.4126,17266.0
2021-08-02 10:10:00,116.51,116.64,116.25,116.35,37258.0,102.4038,102.518,102.1753,102.2631,37258.0
2021-08-02 10:15:00,116.36,116.36,115.92,116.3,36999.0,102.2719,102.2719,101.8852,102.2192,36999.0
2021-08-02 10:20:00,116.29,116.49,116.28,116.44,15786.0,102.2104,102.3862,102.2016,102.3423,15786.0
2021-08-02 10:25:00,116.43,116.49,116.24,116.33,25620.0,102.3335,102.3862,102.1665,102.2456,25620.0
2021-08-02 10:30:00,116.33,116.47,116.33,116.37,16444.0,102.2456,102.3686,102.2456,102.2807,16444.0
2021-08-02 10:35:00,116.39,116.47,116.37,116.42,8794.0,102.2983,102.3686,102.2807,102.3247,8794.0
2021-08-02 10:40:00,116.43,116.47,116.3,116.3,22716.0,102.3335,102.3686,102.2192,102.2192,22716.0
2021-08-02 10:45:00,116.27,116.27,116.06,116.11,26395.0,102.1928,102.1928,102.0083,102.0522,26395.0
2021-08-02 10:50:00,116.16,116.21,116.01,116.08,19627.0,102.0962,102.1401,101.9643,102.0258,19627.0
2021-08-02 10:55:00,116.08,116.19,115.99,116.18,16670.0,102.0258,102.1225,101.9467,102.1137,16670.0
2021-08-02 11:00:00,116.16,116.35,116.12,116.32,24984.0,102.0962,102.2631,102.061,102.2368,24984.0
2021-08-02 11:05:00,116.32,116.41,116.31,116.35,18017.0,102.2368,102.3159,102.228,102.2631,18017.0
2021-08-02 11:10:00,116.36,116.39,116.27,116.38,24459.0,102.2719,102.2983,102.1928,102.2895,24459.0
2021-08-02 11:15:00,116.4,116.4,116.26,116.27,21529.0,102.3071,102.3071,102.184,102.1928,21529.0
2021-08-02 11:20:00,116.29,116.32,116.17,116.31,26137.0,102.2104,102.2368,102.1049,102.228,26137.0
2021-08-02 11:25:00,116.27,116.32,116.12,116.14,31207.0,102.1928,102.2368,102.061,102.0786,31207.0
2021-08-02 11:30:00,116.15,116.19,116.04,116.04,33548.0,102.0874,102.1225,101.9907,101.9907,33548.0
2021-08-02 11:35:00,116.03,116.12,115.85,116.05,45154.0,101.9819,102.061,101.8237,101.9995,45154.0
2021-08-02 11:40:00,116.07,116.15,115.96,116.09,19083.0,102.017,102.0874,101.9204,102.0346,19083.0
2021-08-02 11:45:00,116.1,116.22,116.04,116.08,14328.0,102.0434,102.1489,101.9907,102.0258,14328.0
2021-08-02 11:50:00,116.08,116.18,116.04,116.09,16747.0,102.0258,102.1137,101.9907,102.0346,16747.0
2021-08-02 11:55:00,116.11,116.12,115.94,115.96,26460.0,102.0522,102.061,101.9028,101.9204,26460.0
2021-08-02 12:00:00,115.96,115.96,115.49,115.53,38024.0,101.9204,101.9204,101.5073,101.5424,38024.0
2021-08-02 12:05:00,115.51,115.51,115.12,115.15,23574.0,101.5248,101.5248,101.1821,101.2084,23574.0
2021-08-02 12:10:00,115.14,115.48,115.12,115.48,22931.0,101.1996,101.4985,101.1821,101.4985,22931.0
2021-08-02 12:15:00,115.45,115.66,115.44,115.6,8840.0,101.4721,101.6567,101.4633,101.604,8840.0
2021-08-02 12:20:00,115.69,115.72,115.51,115.64,14159.0,101.6831,101.7094,101.5248,101.6391,14159.0
2021-08-02 12:25:00,115.65,115.75,115.61,115.64,9070.0,101.6479,101.7358,101.6127,101.6391,9070.0
2021-08-02 12:30:00,115.62,115.9,115.62,115.78,25641.0,101.6215,101.8676,101.6215,101.7622,25641.0
2021-08-02 12:35:00,115.77,115.88,115.67,115.82,16441.0,101.7534,101.8501,101.6655,101.7973,16441.0
2021-08-02 12:40:00,115.82,115.82,115.72,115.74,17703.0,101.7973,101.7973,101.7094,101.727,17703.0
2021-08-02 12:45:00,115.75,115.78,115.67,115.78,21596.0,101.7358,101.7622,101.6655,101.7622,21596.0
2021-08-02 12:50:00,115.75,115.83,115.66,115.76,5885.0,101.7358,101.8061,101.6567,101.7446,5885.0
2021-08-02 12:55:00,115.75,115.76,115.55,115.68,7913.0,101.7358,101.7446,101.56,101.6743,7913.0
2021-08-02 13:00:00,115.73,115.8,115.66,115.66,10679.0,101.7182,101.7797,101.6567,101.6567,10679.0
2021-08-02 13:05:00,115.66,115.78,115.66,115.71,7923.0,101.6567,101.7622,101.6567,101.7006,7923.0
2021-08-02 13:10:00,115.71,115.84,115.67,115.81,11735.0,101.7006,101.8149,101.6655,101.7885,11735.0
2021-08-02 13:15:00,115.77,115.77,115.63,115.71,6540.0,101.7534,101.7534,101.6303,101.7006,6540.0
2021-08-02 13:20:00,115.71,115.75,115.66,115.72,9360.0,101.7006,101.7358,101.6567,101.7094,9360.0
2021-08-02 13:25:00,115.71,115.72,115.61,115.67,7502.0,101.7006,101.7094,101.6127,101.6655,7502.0
2021-08-02 13:30:00,115.67,115.69,115.54,115.65,20822.0,101.6655,101.6831,101.5512,101.6479,20822.0
2021-08-02 13:35:00,115.67,115.7,115.6,115.66,15557.0,101.6655,101.6918,101.604,101.6567,15557.0
2021-08-02 13:40:00,115.67,115.73,115.62,115.62,11002.0,101.6655,101.7182,101.6215,101.6215,11002.0
2021-08-02 13:45:00,115.63,115.68,115.58,115.63,16739.0,101.6303,101.6743,101.5864,101.6303,16739.0
2021-08-02 13:50:00,115.63,115.71,115.58,115.65,14055.0,101.6303,101.7006,101.5864,101.6479,14055.0
2021-08-02 13:55:00,115.64,115.81,115.64,115.65,21698.0,101.6391,101.7885,101.6391,101.6479,21698.0
2021-08-02 14:00:00,115.63,115.64,115.5,115.55,19494.0,101.6303,101.6391,101.5161,101.56,19494.0
2021-08-02 14:05:00,115.59,115.75,115.59,115.72,8543.0,101.5952,101.7358,101.5952,101.7094,8543.0
2021-08-02 14:10:00,115.71,115.85,115.7,115.84,14606.0,101.7006,101.8237,101.6918,101.8149,14606.0
2021-08-02 14:15:00,115.82,115.91,115.81,115.88,8657.0,101.7973,101.8764,101.7885,101.8501,8657.0
2021-08-02 14:20:00,115.89,115.89,115.72,115.73,11659.0,101.8588,101.8588,101.7094,101.7182,11659.0
2021-08-02 14:25:00,115.7,115.86,115.67,115.79,11197.0,101.6918,101.8325,101.6655,101.7709,11197.0
2021-08-02 14:30:00,115.78,115.81,115.64,115.71,10034.0,101.7622,101.7885,101.6391,101.7006,10034.0
2021-08-02 14:35:00,115.72,115.82,115.69,115.82,8575.0,101.7094,101.7973,101.6831,101.7973,8575.0
2021-08-02 14:40:00,115.82,115.84,115.7,115.75,13756.0,101.7973,101.8149,101.6918,101.7358,13756.0
2021-08-02 14:45:00,115.76,115.81,115.73,115.79,8511.0,101.7446,101.7885,101.7182,101.7709,8511.0
2021-08-02 14:50:00,115.79,115.85,115.75,115.75,19342.0,101.7709,101.8237,101.7358,101.7358,19342.0
2021-08-02 14:55:00,115.75,115.85,115.75,115.83,13110.0,101.7358,101.8237,101.7358,101.8061,13110.0
2021-08-02 15:00:00,115.82,115.85,115.78,115.81,13364.0,101.7973,101.8237,101.7622,101.7885,13364.0
2021-08-02 15:05:00,115.81,115.82,115.7,115.71,12071.0,101.7885,101.7973,101.6918,101.7006,12071.0
2021-08-02 15:10:00,115.73,115.79,115.67,115.75,9182.0,101.7182,101.7709,101.6655,101.7358,9182.0
2021-08-02 15:15:00,115.76,115.84,115.72,115.81,10772.0,101.7446,101.8149,101.7094,101.7885,10772.0
2021-08-02 15:20:00,115.81,115.82,115.67,115.67,17986.0,101.7885,101.7973,101.6655,101.6655,17986.0
2021-08-02 15:25:00,115.68,115.75,115.57,115.69,16432.0,101.6743,101.7358,101.5776,101.6831,16432.0
2021-08-02 15:30:00,115.68,115.68,115.5,115.6,32769.0,101.6743,101.6743,101.5161,101.604,32769.0
2021-08-02 15:35:00,115.59,115.7,115.57,115.59,22606.0,101.5952,101.6918,101.5776,101.5952,22606.0
2021-08-02 15:40:00,115.58,115.65,115.5,115.5,20499.0,101.5864,101.6479,101.5161,101.5161,20499.0
2021-08-02 15:45:00,115.48,115.51,115.42,115.42,21940.0,101.4985,101.5248,101.4457,101.4457,21940.0
2021-08-02 15:50:00,115.43,115.46,115.26,115.33,52637.0,101.4545,101.4809,101.3051,101.3666,52637.0
2021-08-02 15:55:00,115.33,115.39,115.16,115.19,135027.0,101.3666,101.4194,101.2172,101.2436,135027.0
2021-08-03 09:30:00,115.61,115.9,115.61,115.87,46578.0,101.6127,101.8676,101.6127,101.8413,46578.0
2021-08-03 09:35:00,115.92,115.93,115.44,115.51,35310.0,101.8852,101.894,101.4633,101.5248,35310.0
2021-08-03 09:40:00,115.41,115.72,115.39,115.4,35840.0,101.437,101.7094,101.4194,101.4282,35840.0
2021-08-03 09:45:00,115.39,115.44,115.06,115.06,20707.0,101.4194,101.4633,101.1293,101.1293,20707.0
2021-08-03 09:50:00,115.02,115.02,114.71,114.72,39345.0,101.0942,101.0942,100.8217,100.8305,39345.0
2021-08-03 09:55:00,114.64,114.71,114.22,114.38,43528.0,100.7602,100.8217,100.391,100.5317,43528.0
2021-08-03 10:00:00,114.41,114.75,114.37,114.67,55360.0,100.558,100.8569,100.5229,100.7866,55360.0
2021-08-03 10:05:00,114.63,114.66,114.14,114.16,23827.0,100.7514,100.7778,100.3207,100.3383,23827.0
2021-08-03 10:10:00,114.14,114.26,113.95,114.22,42815.0,100.3207,100.4262,100.1537,100.391,42815.0
2021-08-03 10:15:00,114.21,114.93,114.11,114.89,38464.0,100.3822,101.0151,100.2944,100.9799,38464.0
2021-08-03 10:20:00,114.89,115.36,114.89,115.27,28595.0,100.9799,101.393,100.9799,101.3139,28595.0
2021-08-03 10:25:00,115.26,115.29,114.88,115.17,29262.0,101.3051,101.3315,100.9711,101.226,29262.0
2021-08-03 10:30:00,115.14,115.23,114.89,114.9,9571.0,101.1996,101.2788,100.9799,100.9887,9571.0
2021-08-03 10:35:00,114.89,114.95,114.67,114.74,39857.0,100.9799,101.0327,100.7866,100.8481,39857.0
2021-08-03 10:40:00,114.69,114.86,114.69,114.76,34192.0,100.8041,100.9535,100.8041,100.8657,34192.0
2021-08-03 10:45:00,114.82,115.07,114.63,115.06,25647.0,100.9184,101.1381,100.7514,101.1293,25647.0
2021-08-03 10:50:00,115.05,115.15,114.84,114.97,25455.0,101.1205,101.2084,100.936,101.0502,25455.0
2021-08-03 10:55:00,114.95,114.98,114.76,114.91,38794.0,101.0327,101.059,100.8657,100.9975,38794.0
2021-08-03 11:00:00,114.94,115.04,114.82,114.88,11633.0,101.0239,101.1118,100.9184,100.9711,11633.0
2021-08-03 11:05:00,114.88,115.05,114.76,115.0,11383.0,100.9711,101.1205,100.8657,101.0766,11383.0
2021-08-03 11:10:00,114.98,115.02,114.87,114.92,9647.0,101.059,101.0942,100.9623,101.0063,9647.0
2021-08-03 11:15:00,114.96,114.97,114.71,114.71,15995.0,101.0414,101.0502,100.8217,100.8217,15995.0
2021-08-03 11:20:00,114.66,114.78,114.54,114.73,17966.0,100.7778,100.8832,100.6723,100.8393,17966.0
2021-08-03 11:25:00,114.73,114.79,114.63,114.74,19349.0,100.8393,100.892,100.7514,100.8481,19349.0
2021-08-03 11:30:00,114.75,114.95,114.75,114.93,13408.0,100.8569,101.0327,100.8569,101.0151,13408.0
2021-08-03 11:35:00,114.95,115.03,114.85,114.97,10422.0,101.0327,101.103,100.9448,101.0502,10422.0
2021-08-03 11:40:00,114.95,115.15,114.94,115.14,13906.0,101.0327,101.2084,101.0239,101.1996,13906.0
2021-08-03 11:45:00,115.13,115.14,115.01,115.06,9924.0,101.1909,101.1996,101.0854,101.1293,9924.0
2021-08-03 11:50:00,115.04,115.12,114.89,114.89,11998.0,101.1118,101.1821,100.9799,100.9799,11998.0
2021-08-03 11:55:00,114.9,115.02,114.87,114.97,9654.0,100.9887,101.0942,100.9623,101.0502,9654.0
2021-08-03 12:00:00,114.99,115.05,114.94,115.04,9010.0,101.0678,101.1205,101.0239,101.1118,9010.0
2021-08-03 12:05:00,115.04,115.04,114.92,114.95,4860.0,101.1118,101.1118,101.0063,101.0327,4860.0
2021-08-03 12:10:00,114.95,114.97,114.92,114.97,11623.0,101.0327,101.0502,101.0063,101.0502,11623.0
2021-08-03 12:15:00,114.97,115.07,114.9,114.94,18917.0,101.0502,101.1381,100.9887,101.0239,18917.0
2021-08-03 12:20:00,114.97,115.05,114.95,115.0,29696.0,101.0502,101.1205,101.0327,101.0766,29696.0
2021-08-03 12:25:00,114.97,115.06,114.97,115.0,15582.0,101.0502,101.1293,101.0502,101.0766,15582.0
2021-08-03 12:30:00,115.0,115.12,114.98,115.08,7583.0,101.0766,101.1821,101.059,101.1469,7583.0
2021-08-03 12:35:00,115.11,115.19,115.11,115.15,6627.0,101.1733,101.2436,101.1733,101.2084,6627.0
2021-08-03 12:40:00,115.17,115.21,115.11,115.2,9044.0,101.226,101.2612,101.1733,101.2524,9044.0
2021-08-03 12:45:00,115.2,115.23,115.04,115.07,9755.0,101.2524,101.2788,101.1118,101.1381,9755.0
2021-08-03 12:50:00,115.08,115.11,114.99,115.09,16327.0,101.1469,101.1733,101.0678,101.1557,16327.0
2021-08-03 12:55:00,115.1,115.16,115.1,115.14,14782.0,101.1645,101.2172,101.1645,101.1996,14782.0
2021-08-03 13:00:00,115.14,115.23,115.13,115.19,8245.0,101.1996,101.2788,101.1909,101.2436,8245.0
2021-08-03 13:05:00,115.18,115.25,115.18,115.2,8690.0,101.2348,101.2963,101.2348,101.2524,8690.0
2021-08-03 13:10:00,115.2,115.21,115.06,115.18,18227.0,101.2524,101.2612,101.1293,101.2348,18227.0
2021-08-03 13:15:00,115.18,115.2,115.01,115.04,24765.0,101.2348,101.2524,101.0854,101.1118,24765.0
2021-08-03 13:20:00,115.05,115.08,114.95,114.99,26251.0,101.1205,101.1469,101.0327,101.0678,26251.0
2021-08-03 13:25:00,114.97,115.0,114.87,114.98,24970.0,101.0502,101.0766,100.9623,101.059,24970.0
2021-08-03 13:30:00,114.97,115.01,114.97,115.0,50765.0,101.0502,101.0854,101.0502,101.0766,50765.0
2021-08-03 13:35:00,115.01,115.12,115.01,115.01,20618.0,101.0854,101.1821,101.0854,101.0854,20618.0
2021-08-03 13:40:00,115.01,115.02,114.94,114.99,20168.0,101.0854,101.0942,101.0239,101.0678,20168.0
2021-08-03 13:45:00,114.98,115.09,114.96,115.09,14958.0,101.059,101.1557,101.0414,101.1557,14958.0
2021-08-03 13:50:00,115.08,115.08,114.93,115.0,13884.0,101.1469,101.1469,101.0151,101.0766,13884.0
2021-08-03 13:55:00,114.99,115.0,114.94,114.97,19052.0,101.0678,101.0766,101.0239,101.0502,19052.0
2021-08-03 14:00:00,114.98,115.0,114.9,115.0,27186.0,101.059,101.0766,100.9887,101.0766,27186.0
2021-08-03 14:05:00,114.97,115.02,114.95,115.0,31487.0,101.0502,101.0942,101.0327,101.0766,31487.0
2021-08-03 14:10:00,115.01,115.19,115.0,115.03,20860.0,101.0854,101.2436,101.0766,101.103,20860.0
2021-08-03 14:15:00,115.03,115.12,114.99,115.08,16876.0,101.103,101.1821,101.0678,101.1469,16876.0
2021-08-03 14:20:00,115.04,115.08,114.9,114.94,22146.0,101.1118,101.1469,100.9887,101.0239,22146.0
2021-08-03 14:25:00,114.96,115.13,114.94,115.09,13254.0,101.0414,101.1909,101.0239,101.1557,13254.0
2021-08-03 14:30:00,115.09,115.13,114.99,115.06,20727.0,101.1557,101.1909,101.0678,101.1293,20727.0
2021-08-03 14:35:00,115.05,115.12,114.97,115.0,21427.0,101.1205,101.1821,101.0502,101.0766,21427.0
2021-08-03 14:40:00,115.0,115.07,114.95,115.03,21093.0,101.0766,101.1381,101.0327,101.103,21093.0
2021-08-03 14:45:00,115.03,115.15,114.99,115.12,27739.0,101.103,101.2084,101.0678,101.1821,27739.0
2021-08-03 14:50:00,115.12,115.16,115.02,115.04,53398.0,101.1821,101.2172,101.0942,101.1118,53398.0
2021-08-03 14:55:00,115.06,115.1,115.0,115.04,16823.0,101.1293,101.1645,101.0766,101.1118,16823.0
2021-08-03 15:00:00,115.05,115.08,115.02,115.06,28585.0,101.1205,101.1469,101.0942,101.1293,28585.0
2021-08-03 15:05:00,115.06,115.13,115.03,115.06,37228.0,101.1293,101.1909,101.103,101.1293,37228.0
2021-08-03 15:10:00,115.06,115.07,114.94,114.97,20940.0,101.1293,101.1381,101.0239,101.0502,20940.0
2021-08-03 15:15:00,114.99,115.09,114.98,115.0,17103.0,101.0678,101.1557,101.059,101.0766,17103.0
2021-08-03 15:20:00,115.0,115.12,114.96,115.07,17486.0,101.0766,101.1821,101.0414,101.1381,17486.0
2021-08-03 15:25:00,115.07,115.1,115.01,115.05,20272.0,101.1381,101.1645,101.0854,101.1205,20272.0
2021-08-03 15:30:00,115.05,115.11,115.02,115.05,33885.0,101.1205,101.1733,101.0942,101.1205,33885.0
2021-08-03 15:35:00,115.07,115.09,114.99,115.01,48069.0,101.1381,101.1557,101.0678,101.0854,48069.0
2021-08-03 15:40:00,115.03,115.09,115.01,115.05,41532.0,101.103,101.1557,101.0854,101.1205,41532.0
2021-08-03 15:45:00,115.03,115.06,114.97,115.05,38060.0,101.103,101.1293,101.0502,101.1205,38060.0
2021-08-03 15:50:00,115.05,115.1,114.96,115.09,42506.0,101.1205,101.1645,101.0414,101.1557,42506.0
2021-08-03 15:55:00,115.08,115.21,115.0,115.16,164802.0,101.1469,101.2612,101.0766,101.2172,164802.0
2021-08-04 09:30:00,115.03,115.39,114.56,115.16,54025.0,101.103,101.4194,100.6899,101.2172,54025.0
2021-08-04 09:35:00,115.19,115.46,114.89,115.15,12734.0,101.2436,101.4809,100.9799,101.2084,12734.0
2021-08-04 09:40:00,115.14,115.25,114.83,115.2,24282.0,101.1996,101.2963,100.9272,101.2524,24282.0
2021-08-04 09:45:00,115.19,115.27,114.89,115.26,36590.0,101.2436,101.3139,100.9799,101.3051,36590.0
2021-08-04 09:50:00,115.25,115.32,115.09,115.15,15887.0,101.2963,101.3579,101.1557,101.2084,15887.0
2021-08-04 09:55:00,115.18,115.28,115.05,115.21,31435.0,101.2348,101.3227,101.1205,101.2612,31435.0
2021-08-04 10:00:00,115.2,115.47,115.17,115.35,48823.0,101.2524,101.4897,101.226,101.3842,48823.0
2021-08-04 10:05:00,115.39,115.79,115.38,115.66,16351.0,101.4194,101.7709,101.4106,101.6567,16351.0
2021-08-04 10:10:00,115.66,115.86,115.66,115.84,15645.0,101.6567,101.8325,101.6567,101.8149,15645.0
2021-08-04 10:15:00,115.84,115.85,115.65,115.75,80944.0,101.8149,101.8237,101.6479,101.7358,80944.0
2021-08-04 10:20:00,115.79,115.86,115.58,115.65,20042.0,101.7709,101.8325,101.5864,101.6479,20042.0
2021-08-04 10:25:00,115.6,115.69,115.52,115.55,12164.0,101.604,101.6831,101.5336,101.56,12164.0
2021-08-04 10:30:00,115.56,115.56,115.29,115.46,19201.0,101.5688,101.5688,101.3315,101.4809,19201.0
2021-08-04 10:35:00,115.47,115.84,115.47,115.81,34253.0,101.4897,101.8149,101.4897,101.7885,34253.0
2021-08-04 10:40:00,115.82,116.01,115.79,115.82,41315.0,101.7973,101.9643,101.7709,101.7973,41315.0
2021-08-04 10:45:00,115.82,115.9,115.69,115.76,28869.0,101.7973,101.8676,101.6831,101.7446,28869.0
2021-08-04 10:50:00,115.76,115.82,115.62,115.69,11943.0,101.7446,101.7973,101.6215,101.6831,11943.0
2021-08-04 10:55:00,115.66,115.79,115.66,115.73,9524.0,101.6567,101.7709,101.6567,101.7182,9524.0
2021-08-04 11:00:00,115.75,116.0,115.68,116.0,12835.0,101.7358,101.9555,101.6743,101.9555,12835.0
2021-08-04 11:05:00,116.0,116.02,115.92,115.95,40681.0,101.9555,101.9731,101.8852,101.9116,40681.0
2021-08-04 11:10:00,115.97,116.07,115.85,115.85,22739.0,101.9292,102.017,101.8237,101.8237,22739.0
2021-08-04 11:15:00,115.85,115.88,115.7,115.77,20771.0,101.8237,101.8501,101.6918,101.7534,20771.0
2021-08-04 11:20:00,115.78,115.8,115.6,115.8,17790.0,101.7622,101.7797,101.604,101.7797,17790.0
2021-08-04 11:25:00,115.83,115.84,115.71,115.72,14118.0,101.8061,101.8149,101.7006,101.7094,14118.0
2021-08-04 11:30:00,115.7,115.81,115.61,115.64,13257.0,101.6918,101.7885,101.6127,101.6391,13257.0
2021-08-04 11:35:00,115.64,115.72,115.54,115.6,10328.0,101.6391,101.7094,101.5512,101.604,10328.0
2021-08-04 11:40:00,115.6,115.71,115.53,115.59,10575.0,101.604,101.7006,101.5424,101.5952,10575.0
2021-08-04 11:45:00,115.63,115.83,115.61,115.83,6523.0,101.6303,101.8061,101.6127,101.8061,6523.0
2021-08-04 11:50:00,115.81,115.87,115.75,115.82,7705.0,101.7885,101.8413,101.7358,101.7973,7705.0
2021-08-04 11:55:00,115.83,115.87,115.64,115.67,7373.0,101.8061,101.8413,101.6391,101.6655,7373.0
2021-08-04 12:00:00,115.64,115.88,115.63,115.88,5696.0,101.6391,101.8501,101.6303,101.8501,5696.0
2021-08-04 12:05:00,115.9,115.93,115.85,115.92,10254.0,101.8676,101.894,101.8237,101.8852,10254.0
2021-08-04 12:10:00,115.93,115.99,115.89,115.96,9615.0,101.894,101.9467,101.8588,101.9204,9615.0
2021-08-04 12:15:00,115.97,116.11,115.96,116.07,15596.0,101.9292,102.0522,101.9204,102.017,15596.0
2021-08-04 12:20:00,116.07,116.25,116.07,116.25,14810.0,102.017,102.1753,102.017,102.1753,14810.0
2021-08-04 12:25:00,116.25,116.25,116.15,116.21,13050.0,102.1753,102.1753,102.0874,102.1401,13050.0
2021-08-04 12:30:00,116.19,116.33,116.12,116.17,11829.0,102.1225,102.2456,102.061,102.1049,11829.0
2021-08-04 12:35:00,116.18,116.33,116.18,116.33,8908.0,102.1137,102.2456,102.1137,102.2456,8908.0
2021-08-04 12:40:00,116.31,116.33,116.18,116.2,9532.0,102.228,102.2456,102.1137,102.1313,9532.0
2021-08-04 12:45:00,116.21,116.24,116.11,116.22,9493.0,102.1401,102.1665,102.0522,102.1489,9493.0
2021-08-04 12:50:00,116.24,116.29,116.18,116.26,9887.0,102.1665,102.2104,102.1137,102.184,9887.0
2021-08-04 12:55:00,116.26,116.28,116.19,116.2,11606.0,102.184,102.2016,102.1225,102.1313,11606.0
2021-08-04 13:00:00,116.2,116.25,116.14,116.24,5769.0,102.1313,102.1753,102.0786,102.1665,5769.0
2021-08-04 13:05:00,116.22,116.34,116.16,116.28,18223.0,102.1489,102.2544,102.0962,102.2016,18223.0
2021-08-04 13:10:00,116.31,116.43,116.28,116.43,14427.0,102.228,102.3335,102.2016,102.3335,14427.0
2021-08-04 13:15:00,116.42,116.58,116.41,116.58,11695.0,102.3247,102.4653,102.3159,102.4653,11695.0
2021-08-04 13:20:00,116.57,116.57,116.48,116.54,7899.0,102.4565,102.4565,102.3774,102.4301,7899.0
2021-08-04 13:25:00,116.51,116.54,116.41,116.41,7401.0,102.4038,102.4301,102.3159,102.3159,7401.0
2021-08-04 13:30:00,116.42,116.54,116.42,116.46,14652.0,102.3247,102.4301,102.3247,102.3598,14652.0
2021-08-04 13:35:00,116.45,116.45,116.35,116.39,9894.0,102.351,102.351,102.2631,102.2983,9894.0
2021-08-04 13:40:00,116.42,116.44,116.35,116.39,9773.0,102.3247,102.3423,102.2631,102.2983,9773.0
2021-08-04 13:45:00,116.37,116.37,116.31,116.31,7865.0,102.2807,102.2807,102.228,102.228,7865.0
2021-08-04 13:50:00,116.32,116.51,116.31,116.49,11493.0,102.2368,102.4038,102.228,102.3862,11493.0
2021-08-04 13:55:00,116.49,116.55,116.42,116.49,10885.0,102.3862,102.4389,102.3247,102.3862,10885.0
2021-08-04 14:00:00,116.49,116.55,116.49,116.52,8116.0,102.3862,102.4389,102.3862,102.4126,8116.0
2021-08-04 14:05:00,116.52,116.67,116.46,116.55,25484.0,102.4126,102.5444,102.3598,102.4389,25484.0
2021-08-04 14:10:00,116.54,116.61,116.52,116.59,7740.0,102.4301,102.4917,102.4126,102.4741,7740.0
2021-08-04 14:15:00,116.59,116.69,116.58,116.67,6060.0,102.4741,102.562,102.4653,102.5444,6060.0
2021-08-04 14:20:00,116.66,116.72,116.65,116.69,10206.0,102.5356,102.5884,102.5268,102.562,10206.0
2021-08-04 14:25:00,116.7,116.8,116.65,116.78,35100.0,102.5708,102.6587,102.5268,102.6411,35100.0
2021-08-04 14:30:00,116.78,116.82,116.73,116.78,11845.0,102.6411,102.6762,102.5971,102.6411,11845.0
2021-08-04 14:35:00,116.81,116.92,116.81,116.89,9177.0,102.6675,102.7641,102.6675,102.7378,9177.0
2021-08-04 14:40:00,116.9,116.97,116.86,116.93,13916.0,102.7466,102.8081,102.7114,102.7729,13916.0
2021-08-04 14:45:00,116.95,116.96,116.73,116.77,15131.0,102.7905,102.7993,102.5971,102.6323,15131.0
2021-08-04 14:50:00,116.77,116.78,116.67,116.71,17912.0,102.6323,102.6411,102.5444,102.5796,17912.0
2021-08-04 14:55:00,116.7,116.75,116.45,116.55,70656.0,102.5708,102.6147,102.351,102.4389,70656.0
2021-08-04 15:00:00,116.52,116.58,116.37,116.41,36416.0,102.4126,102.4653,102.2807,102.3159,36416.0
2021-08-04 15:05:00,116.42,116.55,116.38,116.44,16500.0,102.3247,102.4389,102.2895,102.3423,16500.0
2021-08-04 15:10:00,116.45,116.47,116.39,116.43,13324.0,102.351,102.3686,102.2983,102.3335,13324.0
2021-08-04 15:15:00,116.43,116.57,116.38,116.57,9754.0,102.3335,102.4565,102.2895,102.4565,9754.0
2021-08-04 15:20:00,116.58,116.64,116.54,116.62,8411.0,102.4653,102.518,102.4301,102.5005,8411.0
2021-08-04 15:25:00,116.61,116.64,116.56,116.62,11392.0,102.4917,102.518,102.4477,102.5005,11392.0
2021-08-04 15:30:00,116.6,116.6,116.5,116.58,14090.0,102.4829,102.4829,102.395,102.4653,14090.0
2021-08-04 15:35:00,116.58,116.65,116.58,116.61,14927.0,102.4653,102.5268,102.4653,102.4917,14927.0
2021-08-04 15:40:00,116.61,116.68,116.58,116.67,17694.0,102.4917,102.5532,102.4653,102.5444,17694.0
2021-08-04 15:45:00,116.67,116.69,116.57,116.57,22092.0,102.5444,102.562,102.4565,102.4565,22092.0
2021-08-04 15:50:00,116.58,116.66,116.54,116.63,47183.0,102.4653,102.5356,102.4301,102.5092,47183.0
2021-08-04 15:55:00,116.62,116.79,116.59,116.76,138167.0,102.5005,102.6499,102.4741,102.6235,138167.0
2021-08-05 09:30:00,117.23,117.65,117.0,117.08,97579.0,103.0366,103.4058,102.8345,102.9048,97579.0
2021-08-05 09:35:00,117.02,117.59,116.82,116.98,61409.0,102.852,103.353,102.6762,102.8169,61409.0
2021-08-05 09:40:00,117.08,117.22,116.61,116.71,82971.0,102.9048,103.0278,102.4917,102.5796,82971.0
2021-08-05 09:45:00,116.75,116.82,116.36,116.53,43925.0,102.6147,102.6762,102.2719,102.4214,43925.0
2021-08-05 09:50:00,116.53,116.69,116.33,116.62,37581.0,102.4214,102.562,102.2456,102.5005,37581.0
2021-08-05 09:55:00,116.62,116.99,116.58,116.69,39505.0,102.5005,102.8257,102.4653,102.562,39505.0
2021-08-05 10:00:00,116.75,116.77,116.42,116.51,28442.0,102.6147,102.6323,102.3247,102.4038,28442.0
2021-08-05 10:05:00,116.5,116.67,116.4,116.63,16980.0,102.395,102.5444,102.3071,102.5092,16980.0
2021-08-05 10:10:00,116.67,116.68,116.4,116.41,21041.0,102.5444,102.5532,102.3071,102.3159,21041.0
2021-08-05 10:15:00,116.42,116.77,116.3,116.73,36397.0,102.3247,102.6323,102.2192,102.5971,36397.0
2021-08-05 10:20:00,116.69,116.69,116.27,116.32,29986.0,102.562,102.562,102.1928,102.2368,29986.0
2021-08-05 10:25:00,116.3,116.36,116.14,116.16,40788.0,102.2192,102.2719,102.0786,102.0962,40788.0
2021-08-05 10:30:00,116.19,116.59,116.19,116.5,18309.0,102.1225,102.4741,102.1225,102.395,18309.0
2021-08-05 10:35:00,116.49,116.55,116.3,116.39,39760.0,102.3862,102.4389,102.2192,102.2983,39760.0
2021-08-05 10:40:00,116.39,116.54,116.29,116.43,44718.0,102.2983,102.4301,102.2104,102.3335,44718.0
2021-08-05 10:45:00,116.46,116.47,116.16,116.2,36735.0,102.3598,102.3686,102.0962,102.1313,36735.0
2021-08-05 10:50:00,116.21,116.37,116.19,116.29,17131.0,102.1401,102.2807,102.1225,102.2104,17131.0
2021-08-05 10:55:00,116.3,116.44,116.22,116.26,25203.0,102.2192,102.3423,102.1489,102.184,25203.0
2021-08-05 11:00:00,116.26,116.35,116.22,116.25,16527.0,102.184,102.2631,102.1489,102.1753,16527.0
2021-08-05 11:05:00,116.25,116.34,116.16,116.26,38655.0,102.1753,102.2544,102.0962,102.184,38655.0
2021-08-05 11:10:00,116.25,116.32,116.05,116.19,26589.0,102.1753,102.2368,101.9995,102.1225,26589.0
2021-08-05 11:15:00,116.2,116.27,116.1,116.15,23466.0,102.1313,102.1928,102.0434,102.0874,23466.0
2021-08-05 11:20:00,116.15,116.62,116.15,116.54,18993.0,102.0874,102.5005,102.0874,102.4301,18993.0
2021-08-05 11:25:00,116.57,116.59,116.32,116.37,24311.0,102.4565,102.4741,102.2368,102.2807,24311.0
2021-08-05 11:30:00,116.38,116.66,116.37,116.47,13513.0,102.2895,102.5356,102.2807,102.3686,13513.0
2021-08-05 11:35:00,116.47,116.47,116.19,116.34,16836.0,102.3686,102.3686,102.1225,102.2544,16836.0
2021-08-05 11:40:00,116.37,116.48,116.23,116.23,9094.0,102.2807,102.3774,102.1577,102.1577,9094.0
2021-08-05 11:45:00,116.23,116.24,116.07,116.09,14024.0,102.1577,102.1665,102.017,102.0346,14024.0
2021-08-05 11:50:00,116.08,116.11,115.93,115.99,27121.0,102.0258,102.0522,101.894,101.9467,27121.0
2021-08-05 11:55:00,115.99,115.99,115.71,115.72,20847.0,101.9467,101.9467,101.7006,101.7094,20847.0
2021-08-05 12:00:00,115.72,115.82,115.7,115.78,28652.0,101.7094,101.7973,101.6918,101.7622,28652.0
2021-08-05 12:05:00,115.78,115.86,115.69,115.77,21128.0,101.7622,101.8325,101.6831,101.7534,21128.0
2021-08-05 12:10:00,115.79,115.86,115.64,115.85,18739.0,101.7709,101.8325,101.6391,101.8237,18739.0
2021-08-05 12:15:00,115.87,115.93,115.78,115.78,17921.0,101.8413,101.894,101.7622,101.7622,17921.0
2021-08-05 12:20:00,115.81,115.95,115.75,115.91,18419.0,101.7885,101.9116,101.7358,101.8764,18419.0
2021-08-05 12:25:00,115.94,115.94,115.71,115.78,27274.0,101.9028,101.9028,101.7006,101.7622,27274.0
2021-08-05 12:30:00,115.79,115.82,115.65,115.68,14100.0,101.7709,101.7973,101.6479,101.6743,14100.0
2021-08-05 12:35:00,115.66,115.72,115.6,115.65,19037.0,101.6567,101.7094,101.604,101.6479,19037.0
2021-08-05 12:40:00,115.6,115.65,115.47,115.5,24783.0,101.604,101.6479,101.4897,101.5161,24783.0
2021-08-05 12:45:00,115.49,115.52,115.38,115.52,36965.0,101.5073,101.5336,101.4106,101.5336,36965.0
2021-08-05 12:50:00,115.5,115.54,115.23,115.26,28676.0,101.5161,101.5512,101.2788,101.3051,28676.0
2021-08-05 12:55:00,115.26,115.29,115.11,115.17,44153.0,101.3051,101.3315,101.1733,101.226,44153.0
2021-08-05 13:00:00,115.17,115.23,115.09,115.2,55864.0,101.226,101.2788,101.1557,101.2524,55864.0
2021-08-05 13:05:00,115.2,115.28,115.07,115.08,42753.0,101.2524,101.3227,101.1381,101.1469,42753.0
2021-08-05 13:10:00,115.09,115.22,115.02,115.22,32581.0,101.1557,101.27,101.0942,101.27,32581.0
2021-08-05 13:15:00,115.2,115.61,115.19,115.48,36691.0,101.2524,101.6127,101.2436,101.4985,36691.0
2021-08-05 13:20:00,115.48,115.5,115.34,115.41,10856.0,101.4985,101.5161,101.3754,101.437,10856.0
2021-08-05 13:25:00,115.42,115.57,115.41,115.45,9776.0,101.4457,101.5776,101.437,101.4721,9776.0
2021-08-05 13:30:00,115.43,115.6,115.4,115.6,15530.0,101.4545,101.604,101.4282,101.604,15530.0
2021-08-05 13:35:00,115.6,115.65,115.51,115.54,15355.0,101.604,101.6479,101.5248,101.5512,15355.0
2021-08-05 13:40:00,115.54,115.55,115.31,115.37,15523.0,101.5512,101.56,101.3491,101.4018,15523.0
2021-08-05 13:45:00,115.37,115.51,115.35,115.39,16284.0,101.4018,101.5248,101.3842,101.4194,16284.0
2021-08-05 13:50:00,115.37,115.48,115.27,115.42,31568.0,101.4018,101.4985,101.3139,101.4457,31568.0
2021-08-05 13:55:00,115.42,115.43,115.34,115.34,16820.0,101.4457,101.4545,101.3754,101.3754,16820.0
2021-08-05 14:00:00,115.33,115.5,115.29,115.29,31181.0,101.3666,101.5161,101.3315,101.3315,31181.0
2021-08-05 14:05:00,115.28,115.51,115.26,115.5,15647.0,101.3227,101.5248,101.3051,101.5161,15647.0
2021-08-05 14:10:00,115.53,115.56,115.48,115.49,14503.0,101.5424,101.5688,101.4985,101.5073,14503.0
2021-08-05 14:15:00,115.5,115.57,115.41,115.56,16901.0,101.5161,101.5776,101.437,101.5688,16901.0
2021-08-05 14:20:00,115.57,115.66,115.56,115.59,13677.0,101.5776,101.6567,101.5688,101.5952,13677.0
2021-08-05 14:25:00,115.61,115.64,115.45,115.48,22263.0,101.6127,101.6391,101.4721,101.4985,22263.0
2021-08-05 14:30:00,115.47,115.79,115.42,115.79,14327.0,101.4897,101.7709,101.4457,101.7709,14327.0
2021-08-05 14:35:00,115.76,115.87,115.69,115.87,12177.0,101.7446,101.8413,101.6831,101.8413,12177.0
2021-08-05 14:40:00,115.85,115.9,115.77,115.78,9861.0,101.8237,101.8676,101.7534,101.7622,9861.0
2021-08-05 14:45:00,115.79,115.79,115.73,115.74,26586.0,101.7709,101.7709,101.7182,101.727,26586.0
2021-08-05 14:50:00,115.76,115.82,115.72,115.74,8944.0,101.7446,101.7973,101.7094,101.727,8944.0
2021-08-05 14:55:00,115.74,115.77,115.7,115.7,22736.0,101.727,101.7534,101.6918,101.6918,22736.0
2021-08-05 15:00:00,115.69,115.79,115.68,115.75,15088.0,101.6831,101.7709,101.6743,101.7358,15088.0
2021-08-05 15:05:00,115.73,115.83,115.73,115.76,12889.0,101.7182,101.8061,101.7182,101.7446,12889.0
2021-08-05 15:10:00,115.77,115.81,115.7,115.7,19424.0,101.7534,101.7885,101.6918,101.6918,19424.0
2021-08-05 15:15:00,115.71,115.81,115.55,115.79,27746.0,101.7006,101.7885,101.56,101.7709,27746.0
2021-08-05 15:20:00,115.78,115.78,115.63,115.67,19533.0,101.7622,101.7622,101.6303,101.6655,19533.0
2021-08-05 15:25:00,115.69,115.75,115.57,115.68,22003.0,101.6831,101.7358,101.5776,101.6743,22003.0
2021-08-05 15:30:00,115.66,115.66,115.56,115.65,32595.0,101.6567,101.6567,101.5688,101.6479,32595.0
2021-08-05 15:35:00,115.67,115.84,115.67,115.81,26771.0,101.6655,101.8149,101.6655,101.7885,26771.0
2021-08-05 15:40:00,115.81,115.95,115.78,115.9,30322.0,101.7885,101.9116,101.7622,101.8676,30322.0
2021-08-05 15:45:00,115.91,115.93,115.83,115.84,47292.0,101.8764,101.894,101.8061,101.8149,47292.0
2021-08-05 15:50:00,115.87,115.9,115.62,115.7,107632.0,101.8413,101.8676,101.6215,101.6918,107632.0
2021-08-05 15:55:00,115.7,115.75,115.64,115.7,202002.0,101.6918,101.7358,101.6391,101.6918,202002.0
2021-08-06 09:30:00,115.65,116.1,115.56,115.93,62889.0,101.6479,102.0434,101.5688,101.894,62889.0
2021-08-06 09:35:00,115.9,115.97,115.77,115.83,26811.0,101.8676,101.9292,101.7534,101.8061,26811.0
2021-08-06 09:40:00,115.88,115.88,115.64,115.65,17625.0,101.8501,101.8501,101.6391,101.6479,17625.0
2021-08-06 09:45:00,115.67,115.78,115.28,115.28,41218.0,101.6655,101.7622,101.3227,101.3227,41218.0
2021-08-06 09:50:00,115.29,115.36,115.13,115.24,20198.0,101.3315,101.393,101.1909,101.2875,20198.0
2021-08-06 09:55:00,115.24,115.35,115.16,115.27,15708.0,101.2875,101.3842,101.2172,101.3139,15708.0
2021-08-06 10:00:00,115.28,115.34,115.18,115.26,24454.0,101.3227,101.3754,101.2348,101.3051,24454.0
2021-08-06 10:05:00,115.23,115.24,115.06,115.13,30233.0,101.2788,101.2875,101.1293,101.1909,30233.0
2021-08-06 10:10:00,115.15,115.18,115.07,115.09,16730.0,101.2084,101.2348,101.1381,101.1557,16730.0
2021-08-06 10:15:00,115.08,115.08,114.52,114.58,74675.0,101.1469,101.1469,100.6547,100.7074,74675.0
2021-08-06 10:20:00,114.59,114.59,114.11,114.21,60473.0,100.7162,100.7162,100.2944,100.3822,60473.0
2021-08-06 10:25:00,114.22,114.27,114.04,114.22,56965.0,100.391,100.435,100.2328,100.391,56965.0
2021-08-06 10:30:00,114.22,114.7,114.22,114.61,52625.0,100.391,100.8129,100.391,100.7338,52625.0
2021-08-06 10:35:00,114.59,114.67,114.38,114.55,40518.0,100.7162,100.7866,100.5317,100.6811,40518.0
2021-08-06 10:40:00,114.59,114.72,114.54,114.55,27247.0,100.7162,100.8305,100.6723,100.6811,27247.0
2021-08-06 10:45:00,114.58,114.67,114.38,114.39,27147.0,100.7074,100.7866,100.5317,100.5405,27147.0
2021-08-06 10:50:00,114.4,114.44,114.17,114.24,35220.0,100.5492,100.5844,100.3471,100.4086,35220.0
2021-08-06 10:55:00,114.26,114.29,114.04,114.12,72710.0,100.4262,100.4526,100.2328,100.3031,72710.0
2021-08-06 11:00:00,114.11,114.3,114.09,114.09,35981.0,100.2944,100.4613,100.2768,100.2768,35981.0
2021-08-06 11:05:00,114.08,114.1,113.86,114.06,72699.0,100.268,100.2856,100.0746,100.2504,72699.0
2021-08-06 11:10:00,114.05,114.16,113.88,113.89,44069.0,100.2416,100.3383,100.0922,100.101,44069.0
2021-08-06 11:15:00,113.91,114.02,113.84,113.9,44353.0,100.1186,100.2152,100.057,100.1098,44353.0
2021-08-06 11:20:00,113.89,113.97,113.68,113.74,60573.0,100.101,100.1713,99.9164,99.9691,60573.0
2021-08-06 11:25:00,113.73,113.8,113.43,113.5,118107.0,99.9604,100.0219,99.6967,99.7582,118107.0
2021-08-06 11:30:00,113.51,113.84,113.49,113.77,42655.0,99.767,100.057,99.7494,99.9955,42655.0
2021-08-06 11:35:00,113.75,113.75,113.31,113.43,62964.0,99.9779,99.9779,99.5912,99.6967,62964.0
2021-08-06 11:40:00,113.41,113.41,113.25,113.26,38461.0,99.6791,99.6791,99.5385,99.5473,38461.0
2021-08-06 11:45:00,113.28,113.73,113.27,113.69,54321.0,99.5648,99.9604,99.5561,99.9252,54321.0
2021-08-06 11:50:00,113.72,113.89,113.7,113.8,24915.0,99.9516,100.101,99.934,100.0219,24915.0
2021-08-06 11:55:00,113.78,113.94,113.78,113.93,22260.0,100.0043,100.1449,100.0043,100.1361,22260.0
2021-08-06 12:00:00,113.94,113.95,113.74,113.78,34288.0,100.1449,100.1537,99.9691,100.0043,34288.0
2021-08-06 12:05:00,113.78,113.87,113.68,113.79,55947.0,100.0043,100.0834,99.9164,100.0131,55947.0
2021-08-06 12:10:00,113.78,114.09,113.74,114.07,36993.0,100.0043,100.2768,99.9691,100.2592,36993.0
2021-08-06 12:15:00,114.09,114.11,113.9,113.9,39757.0,100.2768,100.2944,100.1098,100.1098,39757.0
2021-08-06 12:20:00,113.91,113.99,113.87,113.9,28571.0,100.1186,100.1889,100.0834,100.1098,28571.0
2021-08-06 12:25:00,113.92,114.05,113.89,113.9,27783.0,100.1274,100.2416,100.101,100.1098,27783.0
2021-08-06 12:30:00,113.88,113.97,113.85,113.92,29123.0,100.0922,100.1713,100.0658,100.1274,29123.0
2021-08-06 12:35:00,113.93,113.95,113.8,113.81,20109.0,100.1361,100.1537,100.0219,100.0307,20109.0
2021-08-06 12:40:00,113.81,114.05,113.8,114.04,29658.0,100.0307,100.2416,100.0219,100.2328,29658.0
2021-08-06 12:45:00,114.05,114.13,113.92,113.96,38605.0,100.2416,100.3119,100.1274,100.1625,38605.0
2021-08-06 12:50:00,113.98,114.15,113.98,114.14,55194.0,100.1801,100.3295,100.1801,100.3207,55194.0
2021-08-06 12:55:00,114.15,114.19,113.99,114.04,32468.0,100.3295,100.3647,100.1889,100.2328,32468.0
2021-08-06 13:00:00,114.03,114.2,114.01,114.16,34711.0,100.224,100.3735,100.2065,100.3383,34711.0
2021-08-06 13:05:00,114.16,114.45,114.15,114.4,21489.0,100.3383,100.5932,100.3295,100.5492,21489.0
2021-08-06 13:10:00,114.4,114.4,114.32,114.37,19307.0,100.5492,100.5492,100.4789,100.5229,19307.0
2021-08-06 13:15:00,114.38,114.47,114.36,114.46,20545.0,100.5317,100.6108,100.5141,100.602,20545.0
2021-08-06 13:20:00,114.46,114.46,114.34,114.37,21076.0,100.602,100.602,100.4965,100.5229,21076.0
2021-08-06 13:25:00,114.38,114.41,114.22,114.23,19969.0,100.5317,100.558,100.391,100.3998,19969.0
2021-08-06 13:30:00,114.24,114.32,114.23,114.32,25865.0,100.4086,100.4789,100.3998,100.4789,25865.0
2021-08-06 13:35:00,114.32,114.33,114.13,114.15,33818.0,100.4789,100.4877,100.3119,100.3295,33818.0
2021-08-06 13:40:00,114.14,114.22,114.1,114.14,23866.0,100.3207,100.391,100.2856,100.3207,23866.0
2021-08-06 13:45:00,114.14,114.19,114.08,114.11,25925.0,100.3207,100.3647,100.268,100.2944,25925.0
2021-08-06 13:50:00,114.12,114.15,114.08,114.09,18228.0,100.3031,100.3295,100.268,100.2768,18228.0
2021-08-06 13:55:00,114.09,114.26,114.07,114.23,26179.0,100.2768,100.4262,100.2592,100.3998,26179.0
2021-08-06 14:00:00,114.23,114.29,114.21,114.21,22114.0,100.3998,100.4526,100.3822,100.3822,22114.0
2021-08-06 14:05:00,114.21,114.21,114.06,114.11,51993.0,100.3822,100.3822,100.2504,100.2944,51993.0
2021-08-06 14:10:00,114.12,114.23,114.11,114.21,18003.0,100.3031,100.3998,100.2944,100.3822,18003.0
2021-08-06 14:15:00,114.23,114.25,114.19,114.25,22777.0,100.3998,100.4174,100.3647,100.4174,22777.0
2021-08-06 14:20:00,114.26,114.3,114.09,114.14,38729.0,100.4262,100.4613,100.2768,100.3207,38729.0
2021-08-06 14:25:00,114.15,114.2,114.13,114.16,17982.0,100.3295,100.3735,100.3119,100.3383,17982.0
2021-08-06 14:30:00,114.17,114.2,114.07,114.13,40074.0,100.3471,100.3735,100.2592,100.3119,40074.0
2021-08-06 14:35:00,114.14,114.15,114.1,114.13,40052.0,100.3207,100.3295,100.2856,100.3119,40052.0
2021-08-06 14:40:00,114.14,114.28,114.14,114.24,23203.0,100.3207,100.4438,100.3207,100.4086,23203.0
2021-08-06 14:45:00,114.25,114.42,114.23,114.35,19469.0,100.4174,100.5668,100.3998,100.5053,19469.0
2021-08-06 14:50:00,114.35,114.36,114.25,114.33,29469.0,100.5053,100.5141,100.4174,100.4877,29469.0
2021-08-06 14:55:00,114.33,114.34,114.25,114.32,15265.0,100.4877,100.4965,100.4174,100.4789,15265.0
2021-08-06 15:00:00,114.32,114.4,114.3,114.3,26205.0,100.4789,100.5492,100.4613,100.4613,26205.0
2021-08-06 15:05:00,114.31,114.35,114.19,114.21,54773.0,100.4701,100.5053,100.3647,100.3822,54773.0
2021-08-06 15:10:00,114.22,114.26,114.16,114.21,29901.0,100.391,100.4262,100.3383,100.3822,29901.0
2021-08-06 15:15:00,114.23,114.25,114.17,114.22,26966.0,100.3998,100.4174,100.3471,100.391,26966.0
2021-08-06 15:20:00,114.23,114.25,114.18,114.25,23890.0,100.3998,100.4174,100.3559,100.4174,23890.0
2021-08-06 15:25:00,114.25,114.32,114.24,114.3,33012.0,100.4174,100.4789,100.4086,100.4613,33012.0
2021-08-06 15:30:00,114.31,114.33,114.27,114.33,28785.0,100.4701,100.4877,100.435,100.4877,28785.0
2021-08-06 15:35:00,114.32,114.35,114.24,114.3,56856.0,100.4789,100.5053,100.4086,100.4613,56856.0
2021-08-06 15:40:00,114.31,114.4,114.21,114.3,75664.0,100.4701,100.5492,100.3822,100.4613,75664.0
2021-08-06 15:45:00,114.29,114.3,114.13,114.2,60579.0,100.4526,100.4613,100.3119,100.3735,60579.0
2021-08-06 15:50:00,114.21,114.33,114.16,114.22,105721.0,100.3822,100.4877,100.3383,100.391,105721.0
2021-08-06 15:55:00,114.22,114.37,114.2,114.32,305227.0,100.391,100.5229,100.3735,100.4789,305227.0
2021-08-09 09:30:00,114.6,114.85,113.82,113.93,138413.0,100.725,100.9448,100.0395,100.1361,138413.0
2021-08-09 09:35:00,113.95,114.83,113.93,114.72,27404.0,100.1537,100.9272,100.1361,100.8305,27404.0
2021-08-09 09:40:00,114.78,114.83,114.34,114.35,34982.0,100.8832,100.9272,100.4965,100.5053,34982.0
2021-08-09 09:45:00,114.33,114.51,114.02,114.19,28105.0,100.4877,100.6459,100.2152,100.3647,28105.0
2021-08-09 09:50:00,114.19,114.24,113.89,113.89,49458.0,100.3647,100.4086,100.101,100.101,49458.0
2021-08-09 09:55:00,113.9,114.05,113.82,114.02,37238.0,100.1098,100.2416,100.0395,100.2152,37238.0
2021-08-09 10:00:00,114.03,114.05,113.82,113.87,35314.0,100.224,100.2416,100.0395,100.0834,35314.0
2021-08-09 10:05:00,113.91,114.18,113.88,113.88,23289.0,100.1186,100.3559,100.0922,100.0922,23289.0
2021-08-09 10:10:00,113.84,113.94,113.61,113.66,25100.0,100.057,100.1449,99.8549,99.8988,25100.0
2021-08-09 10:15:00,113.66,113.99,113.63,113.97,28145.0,99.8988,100.1889,99.8725,100.1713,28145.0
2021-08-09 10:20:00,114.01,114.05,113.84,113.96,14405.0,100.2065,100.2416,100.057,100.1625,14405.0
2021-08-09 10:25:00,113.96,114.01,113.9,114.01,14208.0,100.1625,100.2065,100.1098,100.2065,14208.0
2021-08-09 10:30:00,114.01,114.25,113.99,114.15,21974.0,100.2065,100.4174,100.1889,100.3295,21974.0
2021-08-09 10:35:00,114.13,114.13,113.99,114.04,12043.0,100.3119,100.3119,100.1889,100.2328,12043.0
2021-08-09 10:40:00,114.0,114.03,113.86,113.96,19147.0,100.1977,100.224,100.0746,100.1625,19147.0
2021-08-09 10:45:00,113.96,113.98,113.89,113.94,12901.0,100.1625,100.1801,100.101,100.1449,12901.0
2021-08-09 10:50:00,113.94,113.95,113.81,113.88,19899.0,100.1449,100.1537,100.0307,100.0922,19899.0
2021-08-09 10:55:00,113.89,113.89,113.68,113.74,17864.0,100.101,100.101,99.9164,99.9691,17864.0
2021-08-09 11:00:00,113.78,113.85,113.69,113.77,32630.0,100.0043,100.0658,99.9252,99.9955,32630.0
2021-08-09 11:05:00,113.77,113.81,113.65,113.68,22795.0,99.9955,100.0307,99.89,99.9164,22795.0
2021-08-09 11:10:00,113.68,113.7,113.4,113.52,27969.0,99.9164,99.934,99.6703,99.7758,27969.0
2021-08-09 11:15:00,113.5,113.53,113.45,113.47,24478.0,99.7582,99.7846,99.7143,99.7318,24478.0
2021-08-09 11:20:00,113.5,113.55,113.4,113.47,13790.0,99.7582,99.8022,99.6703,99.7318,13790.0
2021-08-09 11:25:00,113.48,113.54,113.43,113.52,10935.0,99.7406,99.7934,99.6967,99.7758,10935.0
2021-08-09 11:30:00,113.53,113.69,113.5,113.65,16466.0,99.7846,99.9252,99.7582,99.89,16466.0
2021-08-09 11:35:00,113.64,113.81,113.61,113.67,17032.0,99.8813,100.0307,99.8549,99.9076,17032.0
2021-08-09 11:40:00,113.69,113.77,113.63,113.77,16523.0,99.9252,99.9955,99.8725,99.9955,16523.0
2021-08-09 11:45:00,113.78,113.84,113.73,113.79,9095.0,100.0043,100.057,99.9604,100.0131,9095.0
2021-08-09 11:50:00,113.78,113.85,113.68,113.72,24585.0,100.0043,100.0658,99.9164,99.9516,24585.0
2021-08-09 11:55:00,113.73,113.83,113.73,113.82,10735.0,99.9604,100.0483,99.9604,100.0395,10735.0
2021-08-09 12:00:00,113.83,113.98,113.83,113.91,13930.0,100.0483,100.1801,100.0483,100.1186,13930.0
2021-08-09 12:05:00,113.91,113.92,113.87,113.9,9507.0,100.1186,100.1274,100.0834,100.1098,9507.0
2021-08-09 12:10:00,113.9,114.14,113.89,114.13,20906.0,100.1098,100.3207,100.101,100.3119,20906.0
2021-08-09 12:15:00,114.14,114.14,113.87,113.97,36068.0,100.3207,100.3207,100.0834,100.1713,36068.0
2021-08-09 12:20:00,114.0,114.04,113.87,113.87,11824.0,100.1977,100.2328,100.0834,100.0834,11824.0
2021-08-09 12:25:00,113.88,113.98,113.88,113.96,12549.0,100.0922,100.1801,100.0922,100.1625,12549.0
2021-08-09 12:30:00,113.96,114.0,113.96,113.98,5743.0,100.1625,100.1977,100.1625,100.1801,5743.0
2021-08-09 12:35:00,113.96,113.98,113.91,113.92,12260.0,100.1625,100.1801,100.1186,100.1274,12260.0
2021-08-09 12:40:00,113.92,113.98,113.92,113.96,12765.0,100.1274,100.1801,100.1274,100.1625,12765.0
2021-08-09 12:45:00,113.95,114.02,113.93,113.95,10885.0,100.1537,100.2152,100.1361,100.1537,10885.0
2021-08-09 12:50:00,113.95,113.95,113.87,113.87,16627.0,100.1537,100.1537,100.0834,100.0834,16627.0
2021-08-09 12:55:00,113.85,114.04,113.85,114.04,20226.0,100.0658,100.2328,100.0658,100.2328,20226.0
2021-08-09 13:00:00,114.01,114.12,114.01,114.05,10194.0,100.2065,100.3031,100.2065,100.2416,10194.0
2021-08-09 13:05:00,114.05,114.13,114.05,114.12,7851.0,100.2416,100.3119,100.2416,100.3031,7851.0
2021-08-09 13:10:00,114.13,114.2,114.13,114.17,7299.0,100.3119,100.3735,100.3119,100.3471,7299.0
2021-08-09 13:15:00,114.16,114.18,114.09,114.12,11161.0,100.3383,100.3559,100.2768,100.3031,11161.0
2021-08-09 13:20:00,114.11,114.18,114.08,114.17,12178.0,100.2944,100.3559,100.268,100.3471,12178.0
2021-08-09 13:25:00,114.17,114.17,114.0,114.0,9063.0,100.3471,100.3471,100.1977,100.1977,9063.0
2021-08-09 13:30:00,113.99,114.03,113.95,113.99,13837.0,100.1889,100.224,100.1537,100.1889,13837.0
2021-08-09 13:35:00,113.99,114.08,113.99,114.03,6346.0,100.1889,100.268,100.1889,100.224,6346.0
2021-08-09 13:40:00,114.02,114.1,114.02,114.1,10543.0,100.2152,100.2856,100.2152,100.2856,10543.0
2021-08-09 13:45:00,114.1,114.14,114.0,114.0,12784.0,100.2856,100.3207,100.1977,100.1977,12784.0
2021-08-09 13:50:00,113.98,114.01,113.95,113.95,14504.0,100.1801,100.2065,100.1537,100.1537,14504.0
2021-08-09 13:55:00,113.94,114.14,113.93,114.09,21171.0,100.1449,100.3207,100.1361,100.2768,21171.0
2021-08-09 14:00:00,114.09,114.18,114.01,114.17,8654.0,100.2768,100.3559,100.2065,100.3471,8654.0
2021-08-09 14:05:00,114.15,114.18,114.01,114.01,12245.0,100.3295,100.3559,100.2065,100.2065,12245.0
2021-08-09 14:10:00,114.01,114.03,113.81,113.97,32708.0,100.2065,100.224,100.0307,100.1713,32708.0
2021-08-09 14:15:00,113.97,114.03,113.94,114.0,19879.0,100.1713,100.224,100.1449,100.1977,19879.0
2021-08-09 14:20:00,113.98,113.99,113.9,113.91,21019.0,100.1801,100.1889,100.1098,100.1186,21019.0
2021-08-09 14:25:00,113.92,113.93,113.84,113.84,12055.0,100.1274,100.1361,100.057,100.057,12055.0
2021-08-09 14:30:00,113.88,114.08,113.85,114.0,15949.0,100.0922,100.268,100.0658,100.1977,15949.0
2021-08-09 14:35:00,114.0,114.11,113.99,114.09,29752.0,100.1977,100.2944,100.1889,100.2768,29752.0
2021-08-09 14:40:00,114.08,114.15,113.94,113.94,21535.0,100.268,100.3295,100.1449,100.1449,21535.0
2021-08-09 14:45:00,113.93,114.04,113.88,113.95,31730.0,100.1361,100.2328,100.0922,100.1537,31730.0
2021-08-09 14:50:00,113.97,113.97,113.86,113.92,16459.0,100.1713,100.1713,100.0746,100.1274,16459.0
2021-08-09 14:55:00,113.92,113.94,113.89,113.94,13211.0,100.1274,100.1449,100.101,100.1449,13211.0
2021-08-09 15:00:00,113.95,114.16,113.95,114.14,12132.0,100.1537,100.3383,100.1537,100.3207,12132.0
2021-08-09 15:05:00,114.12,114.17,114.07,114.08,10997.0,100.3031,100.3471,100.2592,100.268,10997.0
2021-08-09 15:10:00,114.09,114.15,114.07,114.13,13059.0,100.2768,100.3295,100.2592,100.3119,13059.0
2021-08-09 15:15:00,114.12,114.14,114.09,114.11,18346.0,100.3031,100.3207,100.2768,100.2944,18346.0
2021-08-09 15:20:00,114.1,114.11,113.95,114.05,17823.0,100.2856,100.2944,100.1537,100.2416,17823.0
2021-08-09 15:25:00,114.06,114.18,114.02,114.18,18488.0,100.2504,100.3559,100.2152,100.3559,18488.0
2021-08-09 15:30:00,114.2,114.26,114.1,114.21,33382.0,100.3735,100.4262,100.2856,100.3822,33382.0
2021-08-09 15:35:00,114.21,114.28,114.19,114.27,19256.0,100.3822,100.4438,100.3647,100.435,19256.0
2021-08-09 15:40:00,114.26,114.32,114.21,114.21,23729.0,100.4262,100.4789,100.3822,100.3822,23729.0
2021-08-09 15:45:00,114.21,114.22,114.1,114.11,33872.0,100.3822,100.391,100.2856,100.2944,33872.0
2021-08-09 15:50:00,114.11,114.16,114.09,114.1,50966.0,100.2944,100.3383,100.2768,100.2856,50966.0
2021-08-09 15:55:00,114.11,114.24,114.09,114.24,117210.0,100.2944,100.4086,100.2768,100.4086,117210.0
2021-08-10 09:30:00,114.58,115.0,114.51,114.97,48347.0,100.7074,101.0766,100.6459,101.0502,48347.0
2021-08-10 09:35:00,114.93,115.1,114.54,114.67,24294.0,101.0151,101.1645,100.6723,100.7866,24294.0
2021-08-10 09:40:00,114.64,114.66,114.26,114.27,35978.0,100.7602,100.7778,100.4262,100.435,35978.0
2021-08-10 09:45:00,114.25,114.38,114.08,114.36,23354.0,100.4174,100.5317,100.268,100.5141,23354.0
2021-08-10 09:50:00,114.34,114.44,114.23,114.37,67267.0,100.4965,100.5844,100.3998,100.5229,67267.0
2021-08-10 09:55:00,114.38,114.76,114.34,114.74,30722.0,100.5317,100.8657,100.4965,100.8481,30722.0
2021-08-10 10:00:00,114.72,114.94,114.67,114.73,21866.0,100.8305,101.0239,100.7866,100.8393,21866.0
2021-08-10 10:05:00,114.69,114.74,114.48,114.51,37001.0,100.8041,100.8481,100.6196,100.6459,37001.0
2021-08-10 10:10:00,114.52,114.76,114.52,114.63,21485.0,100.6547,100.8657,100.6547,100.7514,21485.0
2021-08-10 10:15:00,114.67,115.03,114.67,114.97,32520.0,100.7866,101.103,100.7866,101.0502,32520.0
2021-08-10 10:20:00,114.92,115.01,114.89,114.98,16457.0,101.0063,101.0854,100.9799,101.059,16457.0
2021-08-10 10:25:00,114.99,115.13,114.86,114.88,35189.0,101.0678,101.1909,100.9535,100.9711,35189.0
2021-08-10 10:30:00,114.86,114.86,114.35,114.42,14148.0,100.9535,100.9535,100.5053,100.5668,14148.0
2021-08-10 10:35:00,114.42,114.52,114.24,114.5,15657.0,100.5668,100.6547,100.4086,100.6371,15657.0
2021-08-10 10:40:00,114.45,114.56,114.26,114.28,11507.0,100.5932,100.6899,100.4262,100.4438,11507.0
2021-08-10 10:45:00,114.27,114.41,114.27,114.38,11419.0,100.435,100.558,100.435,100.5317,11419.0
2021-08-10 10:50:00,114.37,114.38,114.13,114.27,17594.0,100.5229,100.5317,100.3119,100.435,17594.0
2021-08-10 10:55:00,114.27,114.35,114.21,114.3,14039.0,100.435,100.5053,100.3822,100.4613,14039.0
2021-08-10 11:00:00,114.29,114.35,114.28,114.3,10670.0,100.4526,100.5053,100.4438,100.4613,10670.0
2021-08-10 11:05:00,114.31,114.31,114.2,114.2,13344.0,100.4701,100.4701,100.3735,100.3735,13344.0
2021-08-10 11:10:00,114.21,114.26,114.19,114.23,25112.0,100.3822,100.4262,100.3647,100.3998,25112.0
2021-08-10 11:15:00,114.24,114.31,114.22,114.29,17673.0,100.4086,100.4701,100.391,100.4526,17673.0
2021-08-10 11:20:00,114.3,114.69,114.29,114.53,28136.0,100.4613,100.8041,100.4526,100.6635,28136.0
2021-08-10 11:25:00,114.52,114.71,114.49,114.58,26476.0,100.6547,100.8217,100.6283,100.7074,26476.0
2021-08-10 11:30:00,114.59,114.65,114.51,114.6,11715.0,100.7162,100.769,100.6459,100.725,11715.0
2021-08-10 11:35:00,114.6,114.65,114.52,114.64,15995.0,100.725,100.769,100.6547,100.7602,15995.0
2021-08-10 11:40:00,114.64,114.78,114.59,114.76,21904.0,100.7602,100.8832,100.7162,100.8657,21904.0
2021-08-10 11:45:00,114.75,114.76,114.65,114.75,16052.0,100.8569,100.8657,100.769,100.8569,16052.0
2021-08-10 11:50:00,114.78,114.82,114.6,114.61,8240.0,100.8832,100.9184,100.725,100.7338,8240.0
2021-08-10 11:55:00,114.61,114.7,114.53,114.56,14131.0,100.7338,100.8129,100.6635,100.6899,14131.0
2021-08-10 12:00:00,114.55,114.57,114.44,114.44,18124.0,100.6811,100.6987,100.5844,100.5844,18124.0
2021-08-10 12:05:00,114.4,114.48,114.31,114.32,12830.0,100.5492,100.6196,100.4701,100.4789,12830.0
2021-08-10 12:10:00,114.3,114.39,114.27,114.36,11571.0,100.4613,100.5405,100.435,100.5141,11571.0
2021-08-10 12:15:00,114.37,114.57,114.36,114.53,65100.0,100.5229,100.6987,100.5141,100.6635,65100.0
2021-08-10 12:20:00,114.51,114.79,114.5,114.77,75278.0,100.6459,100.892,100.6371,100.8744,75278.0
2021-08-10 12:25:00,114.78,114.97,114.77,114.9,30321.0,100.8832,101.0502,100.8744,100.9887,30321.0
2021-08-10 12:30:00,114.9,114.97,114.78,114.8,21680.0,100.9887,101.0502,100.8832,100.9008,21680.0
2021-08-10 12:35:00,114.82,114.95,114.82,114.94,5881.0,100.9184,101.0327,100.9184,101.0239,5881.0
2021-08-10 12:40:00,114.95,114.98,114.82,114.85,13479.0,101.0327,101.059,100.9184,100.9448,13479.0
2021-08-10 12:45:00,114.85,114.95,114.78,114.94,22162.0,100.9448,101.0327,100.8832,101.0239,22162.0
2021-08-10 12:50:00,114.94,114.95,114.85,114.86,9237.0,101.0239,101.0327,100.9448,100.9535,9237.0
2021-08-10 12:55:00,114.87,114.94,114.85,114.9,20187.0,100.9623,101.0239,100.9448,100.9887,20187.0
2021-08-10 13:00:00,114.89,114.89,114.64,114.64,38556.0,100.9799,100.9799,100.7602,100.7602,38556.0
2021-08-10 13:05:00,114.66,114.67,114.42,114.45,68798.0,100.7778,100.7866,100.5668,100.5932,68798.0
2021-08-10 13:10:00,114.46,114.5,114.44,114.48,10641.0,100.602,100.6371,100.5844,100.6196,10641.0
2021-08-10 13:15:00,114.48,114.51,114.4,114.43,14706.0,100.6196,100.6459,100.5492,100.5756,14706.0
2021-08-10 13:20:00,114.41,114.44,114.33,114.33,11286.0,100.558,100.5844,100.4877,100.4877,11286.0
2021-08-10 13:25:00,114.31,114.39,114.29,114.34,20493.0,100.4701,100.5405,100.4526,100.4965,20493.0
2021-08-10 13:30:00,114.34,114.34,114.26,114.31,25687.0,100.4965,100.4965,100.4262,100.4701,25687.0
2021-08-10 13:35:00,114.31,114.32,114.01,114.03,27296.0,100.4701,100.4789,100.2065,100.224,27296.0
2021-08-10 13:40:00,114.04,114.04,113.84,113.86,32772.0,100.2328,100.2328,100.057,100.0746,32772.0
2021-08-10 13:45:00,113.85,113.86,113.7,113.78,40177.0,100.0658,100.0746,99.934,100.0043,40177.0
2021-08-10 13:50:00,113.77,113.86,113.75,113.85,16901.0,99.9955,100.0746,99.9779,100.0658,16901.0
2021-08-10 13:55:00,113.86,113.98,113.84,113.98,16827.0,100.0746,100.1801,100.057,100.1801,16827.0
2021-08-10 14:00:00,113.97,114.05,113.86,113.86,21409.0,100.1713,100.2416,100.0746,100.0746,21409.0
2021-08-10 14:05:00,113.85,113.85,113.75,113.77,13017.0,100.0658,100.0658,99.9779,99.9955,13017.0
2021-08-10 14:10:00,113.77,113.77,113.63,113.63,33181.0,99.9955,99.9955,99.8725,99.8725,33181.0
2021-08-10 14:15:00,113.64,113.91,113.61,113.91,14644.0,99.8813,100.1186,99.8549,100.1186,14644.0
2021-08-10 14:20:00,113.91,114.02,113.89,113.99,15738.0,100.1186,100.2152,100.101,100.1889,15738.0
2021-08-10 14:25:00,113.98,114.02,113.87,113.91,17337.0,100.1801,100.2152,100.0834,100.1186,17337.0
2021-08-10 14:30:00,113.93,114.07,113.93,114.07,11920.0,100.1361,100.2592,100.1361,100.2592,11920.0
2021-08-10 14:35:00,114.09,114.19,114.08,114.17,13751.0,100.2768,100.3647,100.268,100.3471,13751.0
2021-08-10 14:40:00,114.18,114.22,114.15,114.21,12679.0,100.3559,100.391,100.3295,100.3822,12679.0
2021-08-10 14:45:00,114.21,114.23,114.15,114.23,10215.0,100.3822,100.3998,100.3295,100.3998,10215.0
2021-08-10 14:50:00,114.23,114.29,114.22,114.26,13462.0,100.3998,100.4526,100.391,100.4262,13462.0
2021-08-10 14:55:00,114.26,114.28,114.22,114.24,10843.0,100.4262,100.4438,100.391,100.4086,10843.0
2021-08-10 15:00:00,114.24,114.25,114.12,114.13,30732.0,100.4086,100.4174,100.3031,100.3119,30732.0
2021-08-10 15:05:00,114.13,114.16,114.1,114.1,13094.0,100.3119,100.3383,100.2856,100.2856,13094.0
2021-08-10 15:10:00,114.1,114.16,114.05,114.05,13546.0,100.2856,100.3383,100.2416,100.2416,13546.0
2021-08-10 15:15:00,114.04,114.13,114.01,114.05,18448.0,100.2328,100.3119,100.2065,100.2416,18448.0
2021-08-10 15:20:00,114.04,114.18,113.99,114.1,56516.0,100.2328,100.3559,100.1889,100.2856,56516.0
2021-08-10 15:25:00,114.08,114.09,113.99,114.03,25489.0,100.268,100.2768,100.1889,100.224,25489.0
2021-08-10 15:30:00,114.04,114.13,114.0,114.08,52407.0,100.2328,100.3119,100.1977,100.268,52407.0
2021-08-10 15:35:00,114.07,114.25,114.05,114.05,42437.0,100.2592,100.4174,100.2416,100.2416,42437.0
2021-08-10 15:40:00,114.06,114.06,113.87,113.92,28761.0,100.2504,100.2504,100.0834,100.1274,28761.0
2021-08-10 15:45:00,113.92,113.97,113.78,113.8,29204.0,100.1274,100.1713,100.0043,100.0219,29204.0
2021-08-10 15:50:00,113.8,113.91,113.72,113.86,56263.0,100.0219,100.1186,99.9516,100.0746,56263.0
2021-08-10 15:55:00,113.87,113.89,113.73,113.82,99426.0,100.0834,100.101,99.9604,100.0395,99426.0
2021-08-11 09:30:00,115.0,115.0,114.31,114.58,75846.0,101.0766,101.0766,100.4701,100.7074,75846.0
2021-08-11 09:35:00,114.64,115.02,114.41,114.83,28817.0,100.7602,101.0942,100.558,100.9272,28817.0
2021-08-11 09:40:00,114.81,114.81,114.4,114.43,14765.0,100.9096,100.9096,100.5492,100.5756,14765.0
2021-08-11 09:45:00,114.45,114.74,114.28,114.66,25414.0,100.5932,100.8481,100.4438,100.7778,25414.0
2021-08-11 09:50:00,114.64,114.8,114.43,114.43,25834.0,100.7602,100.9008,100.5756,100.5756,25834.0
2021-08-11 09:55:00,114.48,114.5,114.21,114.21,23557.0,100.6196,100.6371,100.3822,100.3822,23557.0
2021-08-11 10:00:00,114.23,114.61,114.19,114.32,34305.0,100.3998,100.7338,100.3647,100.4789,34305.0
2021-08-11 10:05:00,114.31,114.35,114.16,114.17,29980.0,100.4701,100.5053,100.3383,100.3471,29980.0
2021-08-11 10:10:00,114.17,114.45,114.09,114.27,57653.0,100.3471,100.5932,100.2768,100.435,57653.0
2021-08-11 10:15:00,114.27,114.45,114.17,114.44,27441.0,100.435,100.5932,100.3471,100.5844,27441.0
2021-08-11 10:20:00,114.4,114.5,114.39,114.48,29239.0,100.5492,100.6371,100.5405,100.6196,29239.0
2021-08-11 10:25:00,114.47,114.66,114.45,114.59,42161.0,100.6108,100.7778,100.5932,100.7162,42161.0
2021-08-11 10:30:00,114.58,114.75,114.5,114.55,30220.0,100.7074,100.8569,100.6371,100.6811,30220.0
2021-08-11 10:35:00,114.53,114.65,114.45,114.5,15964.0,100.6635,100.769,100.5932,100.6371,15964.0
2021-08-11 10:40:00,114.49,114.64,114.44,114.63,13213.0,100.6283,100.7602,100.5844,100.7514,13213.0
2021-08-11 10:45:00,114.62,114.68,114.5,114.63,26308.0,100.7426,100.7953,100.6371,100.7514,26308.0
2021-08-11 10:50:00,114.62,114.8,114.61,114.68,30390.0,100.7426,100.9008,100.7338,100.7953,30390.0
2021-08-11 10:55:00,114.73,114.74,114.52,114.55,10579.0,100.8393,100.8481,100.6547,100.6811,10579.0
2021-08-11 11:00:00,114.56,114.56,114.29,114.29,17440.0,100.6899,100.6899,100.4526,100.4526,17440.0
2021-08-11 11:05:00,114.28,114.32,114.17,114.25,18104.0,100.4438,100.4789,100.3471,100.4174,18104.0
2021-08-11 11:10:00,114.24,114.42,114.03,114.03,23371.0,100.4086,100.5668,100.224,100.224,23371.0
2021-08-11 11:15:00,114.01,114.15,114.0,114.09,24085.0,100.2065,100.3295,100.1977,100.2768,24085.0
2021-08-11 11:20:00,114.1,114.27,114.1,114.26,9199.0,100.2856,100.435,100.2856,100.4262,9199.0
2021-08-11 11:25:00,114.25,114.25,114.0,114.0,17974.0,100.4174,100.4174,100.1977,100.1977,17974.0
2021-08-11 11:30:00,113.95,114.05,113.86,113.98,17194.0,100.1537,100.2416,100.0746,100.1801,17194.0
2021-08-11 11:35:00,113.99,113.99,113.69,113.72,24606.0,100.1889,100.1889,99.9252,99.9516,24606.0
2021-08-11 11:40:00,113.7,113.79,113.57,113.6,23092.0,99.934,100.0131,99.8197,99.8461,23092.0
2021-08-11 11:45:00,113.61,113.7,113.42,113.49,27208.0,99.8549,99.934,99.6879,99.7494,27208.0
2021-08-11 11:50:00,113.52,113.61,113.34,113.34,53032.0,99.7758,99.8549,99.6176,99.6176,53032.0
2021-08-11 11:55:00,113.35,113.65,113.31,113.44,98918.0,99.6264,99.89,99.5912,99.7055,98918.0
2021-08-11 12:00:00,113.44,114.0,113.4,114.0,39981.0,99.7055,100.1977,99.6703,100.1977,39981.0
2021-08-11 12:05:00,113.98,114.17,113.9,114.07,21916.0,100.1801,100.3471,100.1098,100.2592,21916.0
2021-08-11 12:10:00,114.08,114.08,113.79,113.79,8075.0,100.268,100.268,100.0131,100.0131,8075.0
2021-08-11 12:15:00,113.79,113.95,113.79,113.88,10124.0,100.0131,100.1537,100.0131,100.0922,10124.0
2021-08-11 12:20:00,113.87,113.94,113.84,113.87,9301.0,100.0834,100.1449,100.057,100.0834,9301.0
2021-08-11 12:25:00,113.9,113.9,113.76,113.87,17594.0,100.1098,100.1098,99.9867,100.0834,17594.0
2021-08-11 12:30:00,113.89,113.98,113.72,113.73,57503.0,100.101,100.1801,99.9516,99.9604,57503.0
2021-08-11 12:35:00,113.74,113.82,113.65,113.66,10644.0,99.9691,100.0395,99.89,99.8988,10644.0
2021-08-11 12:40:00,113.66,113.97,113.62,113.77,91113.0,99.8988,100.1713,99.8637,99.9955,91113.0
2021-08-11 12:45:00,113.83,113.9,113.62,113.8,187990.0,100.0483,100.1098,99.8637,100.0219,187990.0
2021-08-11 12:50:00,113.8,113.95,113.65,113.95,67054.0,100.0219,100.1537,99.89,100.1537,67054.0
2021-08-11 12:55:00,113.93,114.17,113.89,114.17,28626.0,100.1361,100.3471,100.101,100.3471,28626.0
2021-08-11 13:00:00,114.16,114.21,114.11,114.12,22504.0,100.3383,100.3822,100.2944,100.3031,22504.0
2021-08-11 13:05:00,114.13,114.21,114.08,114.1,20817.0,100.3119,100.3822,100.268,100.2856,20817.0
2021-08-11 13:10:00,114.1,114.12,113.92,114.01,16465.0,100.2856,100.3031,100.1274,100.2065,16465.0
2021-08-11 13:15:00,114.0,114.09,113.99,114.03,16266.0,100.1977,100.2768,100.1889,100.224,16266.0
2021-08-11 13:20:00,114.03,114.03,113.9,113.99,21217.0,100.224,100.224,100.1098,100.1889,21217.0
2021-08-11 13:25:00,114.0,114.26,113.97,114.25,20717.0,100.1977,100.4262,100.1713,100.4174,20717.0
2021-08-11 13:30:00,114.25,114.25,114.09,114.09,18724.0,100.4174,100.4174,100.2768,100.2768,18724.0
2021-08-11 13:35:00,114.08,114.15,114.07,114.08,15467.0,100.268,100.3295,100.2592,100.268,15467.0
2021-08-11 13:40:00,114.07,114.14,114.07,114.11,11163.0,100.2592,100.3207,100.2592,100.2944,11163.0
2021-08-11 13:45:00,114.12,114.18,114.04,114.04,21167.0,100.3031,100.3559,100.2328,100.2328,21167.0
2021-08-11 13:50:00,114.02,114.12,114.02,114.12,13969.0,100.2152,100.3031,100.2152,100.3031,13969.0
2021-08-11 13:55:00,114.13,114.17,114.06,114.08,14714.0,100.3119,100.3471,100.2504,100.268,14714.0
2021-08-11 14:00:00,114.09,114.24,114.02,114.23,15303.0,100.2768,100.4086,100.2152,100.3998,15303.0
2021-08-11 14:05:00,114.23,114.34,114.13,114.13,23992.0,100.3998,100.4965,100.3119,100.3119,23992.0
2021-08-11 14:10:00,114.15,114.23,114.11,114.22,17072.0,100.3295,100.3998,100.2944,100.391,17072.0
2021-08-11 14:15:00,114.21,114.24,114.13,114.16,18845.0,100.3822,100.4086,100.3119,100.3383,18845.0
2021-08-11 14:20:00,114.15,114.15,114.11,114.11,15969.0,100.3295,100.3295,100.2944,100.2944,15969.0
2021-08-11 14:25:00,114.11,114.23,114.1,114.18,25171.0,100.2944,100.3998,100.2856,100.3559,25171.0
2021-08-11 14:30:00,114.19,114.31,114.19,114.26,19948.0,100.3647,100.4701,100.3647,100.4262,19948.0
2021-08-11 14:35:00,114.29,114.3,114.21,114.23,15241.0,100.4526,100.4613,100.3822,100.3998,15241.0
2021-08-11 14:40:00,114.23,114.33,114.2,114.2,14363.0,100.3998,100.4877,100.3735,100.3735,14363.0
2021-08-11 14:45:00,114.21,114.24,114.15,114.19,15362.0,100.3822,100.4086,100.3295,100.3647,15362.0
2021-08-11 14:50:00,114.18,114.23,114.15,114.16,16289.0,100.3559,100.3998,100.3295,100.3383,16289.0
2021-08-11 14:55:00,114.15,114.2,114.14,114.2,11064.0,100.3295,100.3735,100.3207,100.3735,11064.0
2021-08-11 15:00:00,114.21,114.3,114.19,114.26,16265.0,100.3822,100.4613,100.3647,100.4262,16265.0
2021-08-11 15:05:00,114.27,114.36,114.27,114.36,17152.0,100.435,100.5141,100.435,100.5141,17152.0
2021-08-11 15:10:00,114.37,114.38,114.3,114.31,15595.0,100.5229,100.5317,100.4613,100.4701,15595.0
2021-08-11 15:15:00,114.32,114.32,114.24,114.27,19035.0,100.4789,100.4789,100.4086,100.435,19035.0
2021-08-11 15:20:00,114.27,114.27,114.13,114.16,17823.0,100.435,100.435,100.3119,100.3383,17823.0
2021-08-11 15:25:00,114.17,114.21,114.04,114.13,17351.0,100.3471,100.3822,100.2328,100.3119,17351.0
2021-08-11 15:30:00,114.13,114.26,114.11,114.17,33222.0,100.3119,100.4262,100.2944,100.3471,33222.0
2021-08-11 15:35:00,114.16,114.17,114.07,114.1,26258.0,100.3383,100.3471,100.2592,100.2856,26258.0
2021-08-11 15:40:00,114.11,114.26,114.11,114.2,26874.0,100.2944,100.4262,100.2944,100.3735,26874.0
2021-08-11 15:45:00,114.2,114.46,114.18,114.46,40263.0,100.3735,100.602,100.3559,100.602,40263.0
2021-08-11 15:50:00,114.45,114.46,114.25,114.28,52451.0,100.5932,100.602,100.4174,100.4438,52451.0
2021-08-11 15:55:00,114.29,114.5,114.29,114.46,145078.0,100.4526,100.6371,100.4526,100.602,145078.0
2021-08-12 09:30:00,113.92,114.14,113.65,113.77,65977.0,100.1274,100.3207,99.89,99.9955,65977.0
2021-08-12 09:35:00,113.77,113.9,113.45,113.58,33998.0,99.9955,100.1098,99.7143,99.8285,33998.0
2021-08-12 09:40:00,113.58,113.91,113.42,113.91,21530.0,99.8285,100.1186,99.6879,100.1186,21530.0
2021-08-12 09:45:00,113.95,113.98,113.39,113.5,33469.0,100.1537,100.1801,99.6615,99.7582,33469.0
2021-08-12 09:50:00,113.53,113.55,113.35,113.43,22792.0,99.7846,99.8022,99.6264,99.6967,22792.0
2021-08-12 09:55:00,113.43,113.75,113.42,113.74,30744.0,99.6967,99.9779,99.6879,99.9691,30744.0
2021-08-12 10:00:00,113.71,113.78,113.42,113.56,37509.0,99.9428,100.0043,99.6879,99.8109,37509.0
2021-08-12 10:05:00,113.59,113.59,113.03,113.29,44305.0,99.8373,99.8373,99.3451,99.5736,44305.0
2021-08-12 10:10:00,113.33,113.56,113.26,113.56,21469.0,99.6088,99.8109,99.5473,99.8109,21469.0
2021-08-12 10:15:00,113.57,113.69,113.44,113.68,17907.0,99.8197,99.9252,99.7055,99.9164,17907.0
2021-08-12 10:20:00,113.67,113.89,113.64,113.88,7769.0,99.9076,100.101,99.8813,100.0922,7769.0
2021-08-12 10:25:00,113.89,114.06,113.85,113.96,26708.0,100.101,100.2504,100.0658,100.1625,26708.0
2021-08-12 10:30:00,113.97,114.04,113.97,114.01,17054.0,100.1713,100.2328,100.1713,100.2065,17054.0
2021-08-12 10:35:00,113.98,114.02,113.8,113.87,13012.0,100.1801,100.2152,100.0219,100.0834,13012.0
2021-08-12 10:40:00,113.84,114.0,113.84,113.9,18810.0,100.057,100.1977,100.057,100.1098,18810.0
2021-08-12 10:45:00,113.87,113.92,113.8,113.88,26334.0,100.0834,100.1274,100.0219,100.0922,26334.0
2021-08-12 10:50:00,113.87,114.0,113.86,113.94,9156.0,100.0834,100.1977,100.0746,100.1449,9156.0
2021-08-12 10:55:00,113.93,114.03,113.83,113.88,27251.0,100.1361,100.224,100.0483,100.0922,27251.0
2021-08-12 11:00:00,113.88,113.98,113.77,113.94,19678.0,100.0922,100.1801,99.9955,100.1449,19678.0
2021-08-12 11:05:00,113.93,113.95,113.75,113.88,12448.0,100.1361,100.1537,99.9779,100.0922,12448.0
2021-08-12 11:10:00,113.86,113.96,113.86,113.95,11729.0,100.0746,100.1625,100.0746,100.1537,11729.0
2021-08-12 11:15:00,113.96,114.05,113.92,113.94,17417.0,100.1625,100.2416,100.1274,100.1449,17417.0
2021-08-12 11:20:00,113.94,113.95,113.87,113.9,9490.0,100.1449,100.1537,100.0834,100.1098,9490.0
2021-08-12 11:25:00,113.89,113.92,113.79,113.79,14215.0,100.101,100.1274,100.0131,100.0131,14215.0
2021-08-12 11:30:00,113.81,113.85,113.72,113.77,11278.0,100.0307,100.0658,99.9516,99.9955,11278.0
2021-08-12 11:35:00,113.77,113.82,113.76,113.77,11273.0,99.9955,100.0395,99.9867,99.9955,11273.0
2021-08-12 11:40:00,113.75,113.78,113.66,113.69,12254.0,99.9779,100.0043,99.8988,99.9252,12254.0
2021-08-12 11:45:00,113.68,113.7,113.63,113.68,7961.0,99.9164,99.934,99.8725,99.9164,7961.0
2021-08-12 11:50:00,113.66,113.77,113.62,113.73,11916.0,99.8988,99.9955,99.8637,99.9604,11916.0
2021-08-12 11:55:00,113.73,113.77,113.68,113.68,12543.0,99.9604,99.9955,99.9164,99.9164,12543.0
2021-08-12 12:00:00,113.65,113.79,113.64,113.77,11562.0,99.89,100.0131,99.8813,99.9955,11562.0
2021-08-12 12:05:00,113.77,113.83,113.75,113.82,19621.0,99.9955,100.0483,99.9779,100.0395,19621.0
2021-08-12 12:10:00,113.8,113.81,113.71,113.71,10919.0,100.0219,100.0307,99.9428,99.9428,10919.0
2021-08-12 12:15:00,113.7,113.76,113.67,113.67,7946.0,99.934,99.9867,99.9076,99.9076,7946.0
2021-08-12 12:20:00,113.72,113.78,113.72,113.78,8048.0,99.9516,100.0043,99.9516,100.0043,8048.0
2021-08-12 12:25:00,113.78,113.84,113.74,113.76,13785.0,100.0043,100.057,99.9691,99.9867,13785.0
2021-08-12 12:30:00,113.74,113.78,113.7,113.75,8962.0,99.9691,100.0043,99.934,99.9779,8962.0
2021-08-12 12:35:00,113.76,113.82,113.73,113.78,6748.0,99.9867,100.0395,99.9604,100.0043,6748.0
2021-08-12 12:40:00,113.76,113.8,113.7,113.75,6617.0,99.9867,100.0219,99.934,99.9779,6617.0
2021-08-12 12:45:00,113.76,113.81,113.75,113.81,8619.0,99.9867,100.0307,99.9779,100.0307,8619.0
2021-08-12 12:50:00,113.79,113.85,113.77,113.84,14136.0,100.0131,100.0658,99.9955,100.057,14136.0
2021-08-12 12:55:00,113.85,113.88,113.78,113.84,8955.0,100.0658,100.0922,100.0043,100.057,8955.0
2021-08-12 13:00:00,113.8,113.82,113.74,113.75,8434.0,100.0219,100.0395,99.9691,99.9779,8434.0
2021-08-12 13:05:00,113.76,113.77,113.65,113.65,9445.0,99.9867,99.9955,99.89,99.89,9445.0
2021-08-12 13:10:00,113.66,113.69,113.6,113.63,10960.0,99.8988,99.9252,99.8461,99.8725,10960.0
2021-08-12 13:15:00,113.63,113.75,113.63,113.67,9553.0,99.8725,99.9779,99.8725,99.9076,9553.0
2021-08-12 13:20:00,113.67,113.75,113.66,113.74,10618.0,99.9076,99.9779,99.8988,99.9691,10618.0
2021-08-12 13:25:00,113.73,113.83,113.73,113.82,22641.0,99.9604,100.0483,99.9604,100.0395,22641.0
2021-08-12 13:30:00,113.8,113.84,113.77,113.83,11294.0,100.0219,100.057,99.9955,100.0483,11294.0
2021-08-12 13:35:00,113.83,113.84,113.78,113.79,9528.0,100.0483,100.057,100.0043,100.0131,9528.0
2021-08-12 13:40:00,113.79,113.88,113.79,113.85,8677.0,100.0131,100.0922,100.0131,100.0658,8677.0
2021-08-12 13:45:00,113.86,113.86,113.68,113.72,14529.0,100.0746,100.0746,99.9164,99.9516,14529.0
2021-08-12 13:50:00,113.72,113.79,113.64,113.78,8436.0,99.9516,100.0131,99.8813,100.0043,8436.0
2021-08-12 13:55:00,113.79,113.83,113.77,113.78,13843.0,100.0131,100.0483,99.9955,100.0043,13843.0
2021-08-12 14:00:00,113.79,113.79,113.68,113.73,22109.0,100.0131,100.0131,99.9164,99.9604,22109.0
2021-08-12 14:05:00,113.74,113.83,113.73,113.8,21652.0,99.9691,100.0483,99.9604,100.0219,21652.0
2021-08-12 14:10:00,113.78,113.79,113.63,113.64,28925.0,100.0043,100.0131,99.8725,99.8813,28925.0
2021-08-12 14:15:00,113.61,113.66,113.58,113.61,19573.0,99.8549,99.8988,99.8285,99.8549,19573.0
2021-08-12 14:20:00,113.59,113.61,113.57,113.59,8733.0,99.8373,99.8549,99.8197,99.8373,8733.0
2021-08-12 14:25:00,113.6,113.62,113.51,113.54,17053.0,99.8461,99.8637,99.767,99.7934,17053.0
2021-08-12 14:30:00,113.54,113.55,113.4,113.42,34711.0,99.7934,99.8022,99.6703,99.6879,34711.0
2021-08-12 14:35:00,113.4,113.56,113.4,113.55,12355.0,99.6703,99.8109,99.6703,99.8022,12355.0
2021-08-12 14:40:00,113.56,113.76,113.54,113.75,20297.0,99.8109,99.9867,99.7934,99.9779,20297.0
2021-08-12 14:45:00,113.77,113.86,113.76,113.84,18874.0,99.9955,100.0746,99.9867,100.057,18874.0
2021-08-12 14:50:00,113.86,113.89,113.71,113.8,33905.0,100.0746,100.101,99.9428,100.0219,33905.0
2021-08-12 14:55:00,113.79,113.83,113.54,113.63,64244.0,100.0131,100.0483,99.7934,99.8725,64244.0
2021-08-12 15:00:00,113.63,113.84,113.63,113.78,22599.0,99.8725,100.057,99.8725,100.0043,22599.0
2021-08-12 15:05:00,113.8,113.81,113.63,113.69,33864.0,100.0219,100.0307,99.8725,99.9252,33864.0
2021-08-12 15:10:00,113.68,113.75,113.63,113.73,17116.0,99.9164,99.9779,99.8725,99.9604,17116.0
2021-08-12 15:15:00,113.71,113.72,113.58,113.58,13397.0,99.9428,99.9516,99.8285,99.8285,13397.0
2021-08-12 15:20:00,113.58,113.75,113.55,113.65,19261.0,99.8285,99.9779,99.8022,99.89,19261.0
2021-08-12 15:25:00,113.65,113.68,113.58,113.67,19936.0,99.89,99.9164,99.8285,99.9076,19936.0
2021-08-12 15:30:00,113.67,113.85,113.67,113.74,50320.0,99.9076,100.0658,99.9076,99.9691,50320.0
2021-08-12 15:35:00,113.74,113.75,113.64,113.67,19520.0,99.9691,99.9779,99.8813,99.9076,19520.0
2021-08-12 15:40:00,113.68,113.69,113.59,113.59,38750.0,99.9164,99.9252,99.8373,99.8373,38750.0
2021-08-12 15:45:00,113.59,113.6,113.5,113.53,28707.0,99.8373,99.8461,99.7582,99.7846,28707.0
2021-08-12 15:50:00,113.53,113.64,113.52,113.61,45198.0,99.7846,99.8813,99.7758,99.8549,45198.0
2021-08-12 15:55:00,113.62,113.66,113.43,113.5,154668.0,99.8637,99.8988,99.6967,99.7582,154668.0
2021-08-13 09:30:00,113.58,113.88,113.5,113.86,45280.0,99.8285,100.0922,99.7582,100.0746,45280.0
2021-08-13 09:35:00,113.81,114.21,113.81,114.21,16725.0,100.0307,100.3822,100.0307,100.3822,16725.0
2021-08-13 09:40:00,114.21,114.4,114.01,114.24,37263.0,100.3822,100.5492,100.2065,100.4086,37263.0
2021-08-13 09:45:00,114.29,114.79,114.28,114.49,38069.0,100.4526,100.892,100.4438,100.6283,38069.0
2021-08-13 09:50:00,114.43,114.43,114.13,114.15,14615.0,100.5756,100.5756,100.3119,100.3295,14615.0
2021-08-13 09:55:00,114.17,114.29,114.1,114.15,22479.0,100.3471,100.4526,100.2856,100.3295,22479.0
2021-08-13 10:00:00,114.11,114.24,114.06,114.17,17834.0,100.2944,100.4086,100.2504,100.3471,17834.0
2021-08-13 10:05:00,114.14,114.26,114.02,114.15,25171.0,100.3207,100.4262,100.2152,100.3295,25171.0
2021-08-13 10:10:00,114.1,114.17,113.9,114.02,18963.0,100.2856,100.3471,100.1098,100.2152,18963.0
2021-08-13 10:15:00,113.98,114.07,113.69,114.03,23288.0,100.1801,100.2592,99.9252,100.224,23288.0
2021-08-13 10:20:00,114.05,114.14,113.77,113.86,16606.0,100.2416,100.3207,99.9955,100.0746,16606.0
2021-08-13 10:25:00,113.77,113.81,113.55,113.7,21184.0,99.9955,100.0307,99.8022,99.934,21184.0
2021-08-13 10:30:00,113.68,113.77,113.63,113.77,13122.0,99.9164,99.9955,99.8725,99.9955,13122.0
2021-08-13 10:35:00,113.81,113.99,113.74,113.9,17945.0,100.0307,100.1889,99.9691,100.1098,17945.0
2021-08-13 10:40:00,113.96,114.02,113.66,113.69,16965.0,100.1625,100.2152,99.8988,99.9252,16965.0
2021-08-13 10:45:00,113.69,114.01,113.69,113.86,16228.0,99.9252,100.2065,99.9252,100.0746,16228.0
2021-08-13 10:50:00,113.86,114.08,113.85,114.03,27963.0,100.0746,100.268,100.0658,100.224,27963.0
2021-08-13 10:55:00,113.96,114.02,113.79,114.0,19660.0,100.1625,100.2152,100.0131,100.1977,19660.0
2021-08-13 11:00:00,113.99,114.02,113.94,113.99,14417.0,100.1889,100.2152,100.1449,100.1889,14417.0
2021-08-13 11:05:00,113.99,114.1,113.99,114.07,23825.0,100.1889,100.2856,100.1889,100.2592,23825.0
2021-08-13 11:10:00,114.05,114.22,114.01,114.19,16154.0,100.2416,100.391,100.2065,100.3647,16154.0
2021-08-13 11:15:00,114.2,114.24,114.09,114.14,12653.0,100.3735,100.4086,100.2768,100.3207,12653.0
2021-08-13 11:20:00,114.14,114.19,114.1,114.16,11905.0,100.3207,100.3647,100.2856,100.3383,11905.0
2021-08-13 11:25:00,114.15,114.37,114.15,114.37,9231.0,100.3295,100.5229,100.3295,100.5229,9231.0
2021-08-13 11:30:00,114.37,114.52,114.34,114.47,12522.0,100.5229,100.6547,100.4965,100.6108,12522.0
2021-08-13 11:35:00,114.47,114.64,114.38,114.51,74592.0,100.6108,100.7602,100.5317,100.6459,74592.0
2021-08-13 11:40:00,114.51,114.55,114.44,114.53,13382.0,100.6459,100.6811,100.5844,100.6635,13382.0
2021-08-13 11:45:00,114.54,114.65,114.52,114.57,11898.0,100.6723,100.769,100.6547,100.6987,11898.0
2021-08-13 11:50:00,114.58,114.61,114.5,114.61,12655.0,100.7074,100.7338,100.6371,100.7338,12655.0
2021-08-13 11:55:00,114.63,114.65,114.44,114.52,18071.0,100.7514,100.769,100.5844,100.6547,18071.0
2021-08-13 12:00:00,114.52,114.64,114.52,114.61,8250.0,100.6547,100.7602,100.6547,100.7338,8250.0
2021-08-13 12:05:00,114.61,114.71,114.6,114.7,17000.0,100.7338,100.8217,100.725,100.8129,17000.0
2021-08-13 12:10:00,114.7,114.93,114.69,114.89,30884.0,100.8129,101.0151,100.8041,100.9799,30884.0
2021-08-13 12:15:00,114.9,115.0,114.77,114.78,37807.0,100.9887,101.0766,100.8744,100.8832,37807.0
2021-08-13 12:20:00,114.79,114.9,114.64,114.79,17161.0,100.892,100.9887,100.7602,100.892,17161.0
2021-08-13 12:25:00,114.78,114.88,114.71,114.85,12424.0,100.8832,100.9711,100.8217,100.9448,12424.0
2021-08-13 12:30:00,114.84,114.86,114.65,114.65,19961.0,100.936,100.9535,100.769,100.769,19961.0
2021-08-13 12:35:00,114.65,114.7,114.57,114.64,10683.0,100.769,100.8129,100.6987,100.7602,10683.0
2021-08-13 12:40:00,114.64,114.66,114.57,114.62,6886.0,100.7602,100.7778,100.6987,100.7426,6886.0
2021-08-13 12:45:00,114.62,114.84,114.61,114.8,8941.0,100.7426,100.936,100.7338,100.9008,8941.0
2021-08-13 12:50:00,114.84,114.99,114.84,114.99,14532.0,100.936,101.0678,100.936,101.0678,14532.0
2021-08-13 12:55:00,115.0,115.01,114.95,114.97,19769.0,101.0766,101.0854,101.0327,101.0502,19769.0
2021-08-13 13:00:00,114.97,115.05,114.93,114.99,13446.0,101.0502,101.1205,101.0151,101.0678,13446.0
2021-08-13 13:05:00,114.98,115.05,114.96,115.04,10740.0,101.059,101.1205,101.0414,101.1118,10740.0
2021-08-13 13:10:00,115.04,115.05,114.94,114.95,16600.0,101.1118,101.1205,101.0239,101.0327,16600.0
2021-08-13 13:15:00,114.93,114.98,114.82,114.93,25520.0,101.0151,101.059,100.9184,101.0151,25520.0
2021-08-13 13:20:00,114.93,114.95,114.91,114.92,6022.0,101.0151,101.0327,100.9975,101.0063,6022.0
2021-08-13 13:25:00,114.92,114.96,114.89,114.96,10445.0,101.0063,101.0414,100.9799,101.0414,10445.0
2021-08-13 13:30:00,114.96,115.02,114.9,114.98,117710.0,101.0414,101.0942,100.9887,101.059,117710.0
2021-08-13 13:35:00,114.98,115.0,114.9,114.9,15918.0,101.059,101.0766,100.9887,100.9887,15918.0
2021-08-13 13:40:00,114.87,114.95,114.84,114.92,20106.0,100.9623,101.0327,100.936,101.0063,20106.0
2021-08-13 13:45:00,114.91,114.94,114.87,114.93,7682.0,100.9975,101.0239,100.9623,101.0151,7682.0
2021-08-13 13:50:00,114.91,114.92,114.84,114.9,12391.0,100.9975,101.0063,100.936,100.9887,12391.0
2021-08-13 13:55:00,114.9,114.95,114.89,114.91,13786.0,100.9887,101.0327,100.9799,100.9975,13786.0
2021-08-13 14:00:00,114.91,114.96,114.85,114.94,13365.0,100.9975,101.0414,100.9448,101.0239,13365.0
2021-08-13 14:05:00,114.95,114.97,114.89,114.94,20610.0,101.0327,101.0502,100.9799,101.0239,20610.0
2021-08-13 14:10:00,114.95,114.96,114.89,114.93,12086.0,101.0327,101.0414,100.9799,101.0151,12086.0
2021-08-13 14:15:00,114.94,114.94,114.86,114.87,12395.0,101.0239,101.0239,100.9535,100.9623,12395.0
2021-08-13 14:20:00,114.86,114.95,114.84,114.93,17026.0,100.9535,101.0327,100.936,101.0151,17026.0
2021-08-13 14:25:00,114.94,114.95,114.83,114.84,8757.0,101.0239,101.0327,100.9272,100.936,8757.0
2021-08-13 14:30:00,114.83,114.84,114.78,114.79,8998.0,100.9272,100.936,100.8832,100.892,8998.0
2021-08-13 14:35:00,114.81,114.91,114.76,114.76,41854.0,100.9096,100.9975,100.8657,100.8657,41854.0
2021-08-13 14:40:00,114.76,114.81,114.67,114.78,12227.0,100.8657,100.9096,100.7866,100.8832,12227.0
2021-08-13 14:45:00,114.78,114.83,114.69,114.69,12400.0,100.8832,100.9272,100.8041,100.8041,12400.0
2021-08-13 14:50:00,114.7,114.78,114.69,114.77,16366.0,100.8129,100.8832,100.8041,100.8744,16366.0
2021-08-13 14:55:00,114.78,114.86,114.73,114.73,38525.0,100.8832,100.9535,100.8393,100.8393,38525.0
2021-08-13 15:00:00,114.73,114.92,114.72,114.84,58023.0,100.8393,101.0063,100.8305,100.936,58023.0
2021-08-13 15:05:00,114.85,114.86,114.76,114.79,22773.0,100.9448,100.9535,100.8657,100.892,22773.0
2021-08-13 15:10:00,114.79,114.99,114.78,114.83,120862.0,100.892,101.0678,100.8832,100.9272,120862.0
2021-08-13 15:15:00,114.83,114.85,114.78,114.79,17457.0,100.9272,100.9448,100.8832,100.892,17457.0
2021-08-13 15:20:00,114.79,114.83,114.72,114.72,14743.0,100.892,100.9272,100.8305,100.8305,14743.0
2021-08-13 15:25:00,114.73,114.85,114.7,114.8,32677.0,100.8393,100.9448,100.8129,100.9008,32677.0
2021-08-13 15:30:00,114.8,114.91,114.79,114.81,30447.0,100.9008,100.9975,100.892,100.9096,30447.0
2021-08-13 15:35:00,114.81,114.86,114.79,114.79,25749.0,100.9096,100.9535,100.892,100.892,25749.0
2021-08-13 15:40:00,114.8,114.9,114.79,114.82,61891.0,100.9008,100.9887,100.892,100.9184,61891.0
2021-08-13 15:45:00,114.83,114.95,114.82,114.94,62992.0,100.9272,101.0327,100.9184,101.0239,62992.0
2021-08-13 15:50:00,114.95,114.99,114.78,114.82,55953.0,101.0327,101.0678,100.8832,100.9184,55953.0
2021-08-13 15:55:00,114.81,114.82,114.72,114.79,137256.0,100.9096,100.9184,100.8305,100.892,137256.0
2021-08-16 09:30:00,114.11,114.89,114.06,114.14,92897.0,100.2944,100.9799,100.2504,100.3207,92897.0
2021-08-16 09:35:00,114.0,114.14,113.7,114.05,25200.0,100.1977,100.3207,99.934,100.2416,25200.0
2021-08-16 09:40:00,114.01,114.01,113.62,113.74,30480.0,100.2065,100.2065,99.8637,99.9691,30480.0
2021-08-16 09:45:00,113.78,113.82,113.15,113.37,44797.0,100.0043,100.0395,99.4506,99.6439,44797.0
2021-08-16 09:50:00,113.36,113.49,113.07,113.16,57326.0,99.6352,99.7494,99.3803,99.4594,57326.0
2021-08-16 09:55:00,113.18,113.67,113.09,113.47,27428.0,99.4769,99.9076,99.3978,99.7318,27428.0
2021-08-16 10:00:00,113.43,114.15,113.42,114.13,36389.0,99.6967,100.3295,99.6879,100.3119,36389.0
2021-08-16 10:05:00,114.16,114.55,114.04,114.55,29999.0,100.3383,100.6811,100.2328,100.6811,29999.0
2021-08-16 10:10:00,114.54,114.56,114.32,114.42,31387.0,100.6723,100.6899,100.4789,100.5668,31387.0
2021-08-16 10:15:00,114.46,114.5,114.14,114.16,20864.0,100.602,100.6371,100.3207,100.3383,20864.0
2021-08-16 10:20:00,114.14,114.35,114.12,114.21,19770.0,100.3207,100.5053,100.3031,100.3822,19770.0
2021-08-16 10:25:00,114.22,114.37,114.19,114.24,16851.0,100.391,100.5229,100.3647,100.4086,16851.0
2021-08-16 10:30:00,114.22,114.31,114.12,114.19,17957.0,100.391,100.4701,100.3031,100.3647,17957.0
2021-08-16 10:35:00,114.2,114.38,114.18,114.24,14506.0,100.3735,100.5317,100.3559,100.4086,14506.0
2021-08-16 10:40:00,114.26,114.32,114.23,114.27,14026.0,100.4262,100.4789,100.3998,100.435,14026.0
2021-08-16 10:45:00,114.3,114.3,114.02,114.03,14052.0,100.4613,100.4613,100.2152,100.224,14052.0
2021-08-16 10:50:00,114.02,114.07,113.85,113.94,13589.0,100.2152,100.2592,100.0658,100.1449,13589.0
2021-08-16 10:55:00,113.97,113.98,113.75,113.81,13495.0,100.1713,100.1801,99.9779,100.0307,13495.0
2021-08-16 11:00:00,113.85,113.98,113.8,113.82,12213.0,100.0658,100.1801,100.0219,100.0395,12213.0
2021-08-16 11:05:00,113.82,113.92,113.76,113.88,9790.0,100.0395,100.1274,99.9867,100.0922,9790.0
2021-08-16 11:10:00,113.89,114.36,113.87,114.35,11877.0,100.101,100.5141,100.0834,100.5053,11877.0
2021-08-16 11:15:00,114.37,114.41,114.2,114.22,19644.0,100.5229,100.558,100.3735,100.391,19644.0
2021-08-16 11:20:00,114.21,114.33,114.17,114.18,19370.0,100.3822,100.4877,100.3471,100.3559,19370.0
2021-08-16 11:25:00,114.2,114.26,114.15,114.21,21039.0,100.3735,100.4262,100.3295,100.3822,21039.0
2021-08-16 11:30:00,114.23,114.33,114.16,114.33,36838.0,100.3998,100.4877,100.3383,100.4877,36838.0
2021-08-16 11:35:00,114.32,114.43,114.16,114.38,45228.0,100.4789,100.5756,100.3383,100.5317,45228.0
2021-08-16 11:40:00,114.37,114.65,114.35,114.63,8669.0,100.5229,100.769,100.5053,100.7514,8669.0
2021-08-16 11:45:00,114.63,114.66,114.38,114.5,19151.0,100.7514,100.7778,100.5317,100.6371,19151.0
2021-08-16 11:50:00,114.52,114.58,114.52,114.53,9082.0,100.6547,100.7074,100.6547,100.6635,9082.0
2021-08-16 11:55:00,114.54,114.67,114.53,114.66,13642.0,100.6723,100.7866,100.6635,100.7778,13642.0
2021-08-16 12:00:00,114.64,114.76,114.59,114.73,4591.0,100.7602,100.8657,100.7162,100.8393,4591.0
2021-08-16 12:05:00,114.73,114.9,114.72,114.83,15191.0,100.8393,100.9887,100.8305,100.9272,15191.0
2021-08-16 12:10:00,114.83,114.88,114.78,114.88,18061.0,100.9272,100.9711,100.8832,100.9711,18061.0
2021-08-16 12:15:00,114.88,114.88,114.76,114.82,13979.0,100.9711,100.9711,100.8657,100.9184,13979.0
2021-08-16 12:20:00,114.81,114.87,114.8,114.84,7616.0,100.9096,100.9623,100.9008,100.936,7616.0
2021-08-16 12:25:00,114.84,114.91,114.75,114.83,5047.0,100.936,100.9975,100.8569,100.9272,5047.0
2021-08-16 12:30:00,114.83,114.84,114.76,114.78,4027.0,100.9272,100.936,100.8657,100.8832,4027.0
2021-08-16 12:35:00,114.81,114.85,114.78,114.8,7677.0,100.9096,100.9448,100.8832,100.9008,7677.0
2021-08-16 12:40:00,114.8,114.86,114.76,114.84,17399.0,100.9008,100.9535,100.8657,100.936,17399.0
2021-08-16 12:45:00,114.82,114.83,114.71,114.82,18672.0,100.9184,100.9272,100.8217,100.9184,18672.0
2021-08-16 12:50:00,114.84,114.9,114.79,114.8,18206.0,100.936,100.9887,100.892,100.9008,18206.0
2021-08-16 12:55:00,114.8,114.85,114.75,114.8,13346.0,100.9008,100.9448,100.8569,100.9008,13346.0
2021-08-16 13:00:00,114.8,114.87,114.79,114.85,7666.0,100.9008,100.9623,100.892,100.9448,7666.0
2021-08-16 13:05:00,114.86,114.87,114.8,114.84,8893.0,100.9535,100.9623,100.9008,100.936,8893.0
2021-08-16 13:10:00,114.83,114.87,114.79,114.87,13189.0,100.9272,100.9623,100.892,100.9623,13189.0
2021-08-16 13:15:00,114.86,114.98,114.86,114.94,14608.0,100.9535,101.059,100.9535,101.0239,14608.0
2021-08-16 13:20:00,114.93,114.99,114.9,114.9,12595.0,101.0151,101.0678,100.9887,100.9887,12595.0
2021-08-16 13:25:00,114.91,114.91,114.87,114.9,18937.0,100.9975,100.9975,100.9623,100.9887,18937.0
2021-08-16 13:30:00,114.89,114.95,114.89,114.94,7174.0,100.9799,101.0327,100.9799,101.0239,7174.0
2021-08-16 13:35:00,114.94,114.95,114.89,114.91,18175.0,101.0239,101.0327,100.9799,100.9975,18175.0
2021-08-16 13:40:00,114.91,114.97,114.84,114.97,14357.0,100.9975,101.0502,100.936,101.0502,14357.0
2021-08-16 13:45:00,114.97,115.0,114.85,114.96,31427.0,101.0502,101.0766,100.9448,101.0414,31427.0
2021-08-16 13:50:00,114.99,115.0,114.94,114.98,9339.0,101.0678,101.0766,101.0239,101.059,9339.0
2021-08-16 13:55:00,114.97,115.0,114.93,115.0,18725.0,101.0502,101.0766,101.0151,101.0766,18725.0
2021-08-16 14:00:00,114.97,115.01,114.96,114.96,14711.0,101.0502,101.0854,101.0414,101.0414,14711.0
2021-08-16 14:05:00,114.95,115.02,114.91,115.0,7688.0,101.0327,101.0942,100.9975,101.0766,7688.0
2021-08-16 14:10:00,115.0,115.01,114.97,115.0,9296.0,101.0766,101.0854,101.0502,101.0766,9296.0
2021-08-16 14:15:00,114.99,115.01,114.96,114.99,8641.0,101.0678,101.0854,101.0414,101.0678,8641.0
2021-08-16 14:20:00,114.99,115.01,114.95,114.98,12658.0,101.0678,101.0854,101.0327,101.059,12658.0
2021-08-16 14:25:00,114.99,115.0,114.9,114.94,8809.0,101.0678,101.0766,100.9887,101.0239,8809.0
2021-08-16 14:30:00,114.94,115.11,114.94,115.09,32893.0,101.0239,101.1733,101.0239,101.1557,32893.0
2021-08-16 14:35:00,115.08,115.1,114.97,115.0,17441.0,101.1469,101.1645,101.0502,101.0766,17441.0
2021-08-16 14:40:00,114.97,115.02,114.95,115.02,5105.0,101.0502,101.0942,101.0327,101.0942,5105.0
2021-08-16 14:45:00,115.03,115.11,115.02,115.07,10438.0,101.103,101.1733,101.0942,101.1381,10438.0
2021-08-16 14:50:00,115.07,115.15,115.06,115.15,16002.0,101.1381,101.2084,101.1293,101.2084,16002.0
2021-08-16 14:55:00,115.14,115.15,115.04,115.05,8400.0,101.1996,101.2084,101.1118,101.1205,8400.0
2021-08-16 15:00:00,115.06,115.06,115.0,115.01,9169.0,101.1293,101.1293,101.0766,101.0854,9169.0
2021-08-16 15:05:00,115.01,115.06,114.99,115.06,11929.0,101.0854,101.1293,101.0678,101.1293,11929.0
2021-08-16 15:10:00,115.05,115.19,115.04,115.11,12074.0,101.1205,101.2436,101.1118,101.1733,12074.0
2021-08-16 15:15:00,115.11,115.13,115.05,115.1,18694.0,101.1733,101.1909,101.1205,101.1645,18694.0
2021-08-16 15:20:00,115.1,115.17,114.98,114.98,15568.0,101.1645,101.226,101.059,101.059,15568.0
2021-08-16 15:25:00,115.01,115.03,114.93,114.99,13930.0,101.0854,101.103,101.0151,101.0678,13930.0
2021-08-16 15:30:00,114.95,115.3,114.85,114.95,39788.0,101.0327,101.3403,100.9448,101.0327,39788.0
2021-08-16 15:35:00,114.96,114.96,114.75,114.75,25850.0,101.0414,101.0414,100.8569,100.8569,25850.0
2021-08-16 15:40:00,114.76,114.8,114.73,114.74,17802.0,100.8657,100.9008,100.8393,100.8481,17802.0
2021-08-16 15:45:00,114.75,114.8,114.72,114.72,22137.0,100.8569,100.9008,100.8305,100.8305,22137.0
2021-08-16 15:50:00,114.73,114.88,114.7,114.84,45402.0,100.8393,100.9711,100.8129,100.936,45402.0
2021-08-16 15:55:00,114.83,114.9,114.74,114.75,100633.0,100.9272,100.9887,100.8481,100.8569,100633.0
2021-08-17 09:30:00,114.11,114.26,113.69,113.91,39059.0,100.2944,100.4262,99.9252,100.1186,39059.0
2021-08-17 09:35:00,113.99,114.43,113.99,114.36,8477.0,100.1889,100.5756,100.1889,100.5141,8477.0
2021-08-17 09:40:00,114.41,114.61,114.24,114.61,9129.0,100.558,100.7338,100.4086,100.7338,9129.0
2021-08-17 09:45:00,114.61,114.63,113.91,113.91,8273.0,100.7338,100.7514,100.1186,100.1186,8273.0
2021-08-17 09:50:00,114.0,114.01,113.73,113.89,11893.0,100.1977,100.2065,99.9604,100.101,11893.0
2021-08-17 09:55:00,113.87,113.87,113.42,113.42,23208.0,100.0834,100.0834,99.6879,99.6879,23208.0
2021-08-17 10:00:00,113.41,113.58,113.33,113.4,16183.0,99.6791,99.8285,99.6088,99.6703,16183.0
2021-08-17 10:05:00,113.38,113.63,113.33,113.47,19836.0,99.6527,99.8725,99.6088,99.7318,19836.0
2021-08-17 10:10:00,113.44,113.91,113.42,113.89,11675.0,99.7055,100.1186,99.6879,100.101,11675.0
2021-08-17 10:15:00,113.93,114.08,113.9,113.97,11658.0,100.1361,100.268,100.1098,100.1713,11658.0
2021-08-17 10:20:00,113.97,114.05,113.86,113.99,7041.0,100.1713,100.2416,100.0746,100.1889,7041.0
2021-08-17 10:25:00,113.99,114.22,113.97,114.21,5635.0,100.1889,100.391,100.1713,100.3822,5635.0
2021-08-17 10:30:00,114.2,114.25,114.02,114.05,11186.0,100.3735,100.4174,100.2152,100.2416,11186.0
2021-08-17 10:35:00,114.06,114.07,113.5,113.57,12907.0,100.2504,100.2592,99.7582,99.8197,12907.0
2021-08-17 10:40:00,113.57,113.7,113.48,113.67,10650.0,99.8197,99.934,99.7406,99.9076,10650.0
2021-08-17 10:45:00,113.67,113.82,113.56,113.73,14763.0,99.9076,100.0395,99.8109,99.9604,14763.0
2021-08-17 10:50:00,113.79,113.84,113.6,113.61,9992.0,100.0131,100.057,99.8461,99.8549,9992.0
2021-08-17 10:55:00,113.61,113.68,113.47,113.54,7793.0,99.8549,99.9164,99.7318,99.7934,7793.0
2021-08-17 11:00:00,113.54,113.58,113.25,113.29,10340.0,99.7934,99.8285,99.5385,99.5736,10340.0
2021-08-17 11:05:00,113.29,113.31,113.14,113.2,14247.0,99.5736,99.5912,99.4418,99.4945,14247.0
2021-08-17 11:10:00,113.23,113.35,113.2,113.35,7214.0,99.5209,99.6264,99.4945,99.6264,7214.0
2021-08-17 11:15:00,113.36,113.5,113.25,113.49,6824.0,99.6352,99.7582,99.5385,99.7494,6824.0
2021-08-17 11:20:00,113.52,113.52,113.31,113.4,11206.0,99.7758,99.7758,99.5912,99.6703,11206.0
2021-08-17 11:25:00,113.39,113.39,113.25,113.37,9136.0,99.6615,99.6615,99.5385,99.6439,9136.0
2021-08-17 11:30:00,113.36,113.48,113.28,113.45,9936.0,99.6352,99.7406,99.5648,99.7143,9936.0
2021-08-17 11:35:00,113.47,113.49,113.33,113.35,13641.0,99.7318,99.7494,99.6088,99.6264,13641.0
2021-08-17 11:40:00,113.37,113.37,113.24,113.34,8525.0,99.6439,99.6439,99.5297,99.6176,8525.0
2021-08-17 11:45:00,113.36,113.37,113.25,113.35,7903.0,99.6352,99.6439,99.5385,99.6264,7903.0
2021-08-17 11:50:00,113.35,113.43,113.3,113.38,20921.0,99.6264,99.6967,99.5824,99.6527,20921.0
2021-08-17 11:55:00,113.38,113.43,113.33,113.4,16004.0,99.6527,99.6967,99.6088,99.6703,16004.0
2021-08-17 12:00:00,113.43,113.43,113.26,113.28,44436.0,99.6967,99.6967,99.5473,99.5648,44436.0
2021-08-17 12:05:00,113.28,113.4,113.27,113.27,10701.0,99.5648,99.6703,99.5561,99.5561,10701.0
2021-08-17 12:10:00,113.27,113.27,113.08,113.22,33542.0,99.5561,99.5561,99.3891,99.5121,33542.0
2021-08-17 12:15:00,113.21,113.25,113.05,113.13,19195.0,99.5033,99.5385,99.3627,99.433,19195.0
2021-08-17 12:20:00,113.14,113.27,113.09,113.15,16816.0,99.4418,99.5561,99.3978,99.4506,16816.0
2021-08-17 12:25:00,113.15,113.26,113.09,113.13,7719.0,99.4506,99.5473,99.3978,99.433,7719.0
2021-08-17 12:30:00,113.16,113.16,112.8,112.86,29507.0,99.4594,99.4594,99.143,99.1957,29507.0
2021-08-17 12:35:00,112.83,112.94,112.81,112.83,25170.0,99.1693,99.266,99.1517,99.1693,25170.0
2021-08-17 12:40:00,112.83,112.89,112.71,112.79,31298.0,99.1693,99.2221,99.0639,99.1342,31298.0
2021-08-17 12:45:00,112.78,112.8,112.45,112.5,20024.0,99.1254,99.143,98.8353,98.8793,20024.0
2021-08-17 12:50:00,112.56,112.58,112.32,112.35,17285.0,98.932,98.9496,98.7211,98.7474,17285.0
2021-08-17 12:55:00,112.33,112.42,112.26,112.32,19431.0,98.7299,98.809,98.6683,98.7211,19431.0
2021-08-17 13:00:00,112.32,112.57,112.32,112.49,15715.0,98.7211,98.9408,98.7211,98.8705,15715.0
2021-08-17 13:05:00,112.47,112.57,112.4,112.56,6618.0,98.8529,98.9408,98.7914,98.932,6618.0
2021-08-17 13:10:00,112.57,112.71,112.54,112.65,10278.0,98.9408,99.0639,98.9144,99.0111,10278.0
2021-08-17 13:15:00,112.66,112.7,112.62,112.66,12660.0,99.0199,99.0551,98.9848,99.0199,12660.0
2021-08-17 13:20:00,112.69,112.7,112.55,112.58,7284.0,99.0463,99.0551,98.9232,98.9496,7284.0
2021-08-17 13:25:00,112.6,112.86,112.6,112.84,6004.0,98.9672,99.1957,98.9672,99.1781,6004.0
2021-08-17 13:30:00,112.84,112.85,112.71,112.79,8911.0,99.1781,99.1869,99.0639,99.1342,8911.0
2021-08-17 13:35:00,112.77,112.8,112.59,112.59,10974.0,99.1166,99.143,98.9584,98.9584,10974.0
2021-08-17 13:40:00,112.57,112.58,112.36,112.46,25395.0,98.9408,98.9496,98.7562,98.8441,25395.0
2021-08-17 13:45:00,112.46,112.48,112.17,112.2,30357.0,98.8441,98.8617,98.5892,98.6156,30357.0
2021-08-17 13:50:00,112.19,112.37,112.16,112.34,19854.0,98.6068,98.765,98.5804,98.7387,19854.0
2021-08-17 13:55:00,112.38,112.58,112.35,112.55,16256.0,98.7738,98.9496,98.7474,98.9232,16256.0
2021-08-17 14:00:00,112.56,112.75,112.52,112.72,27801.0,98.932,99.099,98.8969,99.0726,27801.0
2021-08-17 14:05:00,112.73,112.8,112.64,112.7,12938.0,99.0814,99.143,99.0023,99.0551,12938.0
2021-08-17 14:10:00,112.68,112.82,112.68,112.77,9536.0,99.0375,99.1605,99.0375,99.1166,9536.0
2021-08-17 14:15:00,112.79,112.88,112.79,112.87,5163.0,99.1342,99.2133,99.1342,99.2045,5163.0
2021-08-17 14:20:00,112.87,112.88,112.76,112.83,9863.0,99.2045,99.2133,99.1078,99.1693,9863.0
2021-08-17 14:25:00,112.83,112.84,112.62,112.65,9997.0,99.1693,99.1781,98.9848,99.0111,9997.0
2021-08-17 14:30:00,112.64,112.73,112.58,112.6,8808.0,99.0023,99.0814,98.9496,98.9672,8808.0
2021-08-17 14:35:00,112.59,112.59,112.43,112.47,14886.0,98.9584,98.9584,98.8178,98.8529,14886.0
2021-08-17 14:40:00,112.47,112.57,112.43,112.54,10123.0,98.8529,98.9408,98.8178,98.9144,10123.0
2021-08-17 14:45:00,112.58,112.74,112.57,112.68,27319.0,98.9496,99.0902,98.9408,99.0375,27319.0
2021-08-17 14:50:00,112.68,112.7,112.49,112.5,16825.0,99.0375,99.0551,98.8705,98.8793,16825.0
2021-08-17 14:55:00,112.5,112.74,112.49,112.61,35596.0,98.8793,99.0902,98.8705,98.976,35596.0
2021-08-17 15:00:00,112.62,112.69,112.52,112.52,22746.0,98.9848,99.0463,98.8969,98.8969,22746.0
2021-08-17 15:05:00,112.52,112.7,112.46,112.65,10032.0,98.8969,99.0551,98.8441,99.0111,10032.0
2021-08-17 15:10:00,112.66,112.73,112.62,112.67,9946.0,99.0199,99.0814,98.9848,99.0287,9946.0
2021-08-17 15:15:00,112.67,112.81,112.65,112.81,11713.0,99.0287,99.1517,99.0111,99.1517,11713.0
2021-08-17 15:20:00,112.84,112.84,112.68,112.73,12427.0,99.1781,99.1781,99.0375,99.0814,12427.0
2021-08-17 15:25:00,112.74,112.8,112.71,112.75,12930.0,99.0902,99.143,99.0639,99.099,12930.0
2021-08-17 15:30:00,112.74,112.8,112.63,112.68,14651.0,99.0902,99.143,98.9935,99.0375,14651.0
2021-08-17 15:35:00,112.68,112.74,112.6,112.63,20938.0,99.0375,99.0902,98.9672,98.9935,20938.0
2021-08-17 15:40:00,112.62,112.71,112.56,112.7,19391.0,98.9848,99.0639,98.932,99.0551,19391.0
2021-08-17 15:45:00,112.7,112.75,112.65,112.7,19960.0,99.0551,99.099,99.0111,99.0551,19960.0
2021-08-17 15:50:00,112.7,112.89,112.7,112.77,28259.0,99.0551,99.2221,99.0551,99.1166,28259.0
2021-08-17 15:55:00,112.78,112.86,112.74,112.8,64754.0,99.1254,99.1957,99.0902,99.143,64754.0
2021-08-18 09:30:00,112.36,112.44,111.62,111.64,87137.0,98.7562,98.8265,98.1058,98.1234,87137.0
2021-08-18 09:35:00,111.65,112.1,111.41,112.0,56789.0,98.1322,98.5277,97.9212,98.4398,56789.0
2021-08-18 09:40:00,111.96,112.1,111.96,112.03,28761.0,98.4047,98.5277,98.4047,98.4662,28761.0
2021-08-18 09:45:00,112.02,112.05,111.85,111.85,16945.0,98.4574,98.4838,98.308,98.308,16945.0
2021-08-18 09:50:00,111.88,112.06,111.8,112.05,35330.0,98.3343,98.4926,98.264,98.4838,35330.0
2021-08-18 09:55:00,112.05,112.1,111.95,111.97,45694.0,98.4838,98.5277,98.3959,98.4134,45694.0
2021-08-18 10:00:00,112.0,112.02,111.94,111.96,69176.0,98.4398,98.4574,98.3871,98.4047,69176.0
2021-08-18 10:05:00,111.96,112.08,111.87,111.98,25262.0,98.4047,98.5101,98.3256,98.4222,25262.0
2021-08-18 10:10:00,111.98,112.1,111.92,112.06,32409.0,98.4222,98.5277,98.3695,98.4926,32409.0
2021-08-18 10:15:00,112.06,112.08,111.94,111.99,22498.0,98.4926,98.5101,98.3871,98.431,22498.0
2021-08-18 10:20:00,111.98,112.1,111.98,112.02,19749.0,98.4222,98.5277,98.4222,98.4574,19749.0
2021-08-18 10:25:00,112.01,112.14,111.99,112.09,17424.0,98.4486,98.5629,98.431,98.5189,17424.0
2021-08-18 10:30:00,112.12,112.52,112.1,112.44,16911.0,98.5453,98.8969,98.5277,98.8265,16911.0
2021-08-18 10:35:00,112.4,112.6,112.4,112.56,16167.0,98.7914,98.9672,98.7914,98.932,16167.0
2021-08-18 10:40:00,112.56,112.56,112.4,112.48,10482.0,98.932,98.932,98.7914,98.8617,10482.0
2021-08-18 10:45:00,112.47,112.47,112.32,112.42,8803.0,98.8529,98.8529,98.7211,98.809,8803.0
2021-08-18 10:50:00,112.4,112.62,112.4,112.54,10688.0,98.7914,98.9848,98.7914,98.9144,10688.0
2021-08-18 10:55:00,112.59,112.61,112.5,112.56,9973.0,98.9584,98.976,98.8793,98.932,9973.0
2021-08-18 11:00:00,112.54,112.59,112.39,112.44,13202.0,98.9144,98.9584,98.7826,98.8265,13202.0
2021-08-18 11:05:00,112.43,112.53,112.43,112.48,12388.0,98.8178,98.9056,98.8178,98.8617,12388.0
2021-08-18 11:10:00,112.42,112.43,112.24,112.26,12572.0,98.809,98.8178,98.6508,98.6683,12572.0
2021-08-18 11:15:00,112.21,112.29,112.19,112.26,8926.0,98.6244,98.6947,98.6068,98.6683,8926.0
2021-08-18 11:20:00,112.26,112.39,112.25,112.27,14500.0,98.6683,98.7826,98.6595,98.6771,14500.0
2021-08-18 11:25:00,112.3,112.35,112.24,112.33,8302.0,98.7035,98.7474,98.6508,98.7299,8302.0
2021-08-18 11:30:00,112.34,112.36,112.28,112.34,7236.0,98.7387,98.7562,98.6859,98.7387,7236.0
2021-08-18 11:35:00,112.3,112.43,112.27,112.36,8555.0,98.7035,98.8178,98.6771,98.7562,8555.0
2021-08-18 11:40:00,112.37,112.48,112.37,112.46,9886.0,98.765,98.8617,98.765,98.8441,9886.0
2021-08-18 11:45:00,112.46,112.46,112.31,112.31,7144.0,98.8441,98.8441,98.7123,98.7123,7144.0
2021-08-18 11:50:00,112.31,112.45,112.27,112.41,8263.0,98.7123,98.8353,98.6771,98.8002,8263.0
2021-08-18 11:55:00,112.39,112.55,112.37,112.52,9766.0,98.7826,98.9232,98.765,98.8969,9766.0
2021-08-18 12:00:00,112.5,112.55,112.47,112.52,8469.0,98.8793,98.9232,98.8529,98.8969,8469.0
2021-08-18 12:05:00,112.54,112.68,112.53,112.65,10798.0,98.9144,99.0375,98.9056,99.0111,10798.0
2021-08-18 12:10:00,112.66,112.68,112.59,112.6,10859.0,99.0199,99.0375,98.9584,98.9672,10859.0
2021-08-18 12:15:00,112.6,112.6,112.45,112.49,7842.0,98.9672,98.9672,98.8353,98.8705,7842.0
2021-08-18 12:20:00,112.47,112.49,112.36,112.37,6861.0,98.8529,98.8705,98.7562,98.765,6861.0
2021-08-18 12:25:00,112.34,112.41,112.29,112.36,10489.0,98.7387,98.8002,98.6947,98.7562,10489.0
2021-08-18 12:30:00,112.37,112.41,112.35,112.36,7833.0,98.765,98.8002,98.7474,98.7562,7833.0
2021-08-18 12:35:00,112.39,112.48,112.37,112.46,7383.0,98.7826,98.8617,98.765,98.8441,7383.0
2021-08-18 12:40:00,112.39,112.57,112.39,112.57,6740.0,98.7826,98.9408,98.7826,98.9408,6740.0
2021-08-18 12:45:00,112.59,112.59,112.54,112.56,6251.0,98.9584,98.9584,98.9144,98.932,6251.0
2021-08-18 12:50:00,112.55,112.58,112.48,112.51,9176.0,98.9232,98.9496,98.8617,98.8881,9176.0
2021-08-18 12:55:00,112.5,112.53,112.42,112.51,8195.0,98.8793,98.9056,98.809,98.8881,8195.0
2021-08-18 13:00:00,112.47,112.51,112.36,112.36,8559.0,98.8529,98.8881,98.7562,98.7562,8559.0
2021-08-18 13:05:00,112.38,112.48,112.33,112.48,9463.0,98.7738,98.8617,98.7299,98.8617,9463.0
2021-08-18 13:10:00,112.51,112.58,112.49,112.58,6764.0,98.8881,98.9496,98.8705,98.9496,6764.0
2021-08-18 13:15:00,112.56,112.6,112.51,112.56,11094.0,98.932,98.9672,98.8881,98.932,11094.0
2021-08-18 13:20:00,112.56,112.61,112.49,112.56,5682.0,98.932,98.976,98.8705,98.932,5682.0
2021-08-18 13:25:00,112.56,112.57,112.48,112.56,7113.0,98.932,98.9408,98.8617,98.932,7113.0
2021-08-18 13:30:00,112.56,112.67,112.56,112.64,9471.0,98.932,99.0287,98.932,99.0023,9471.0
2021-08-18 13:35:00,112.63,112.69,112.62,112.66,6897.0,98.9935,99.0463,98.9848,99.0199,6897.0
2021-08-18 13:40:00,112.66,112.69,112.64,112.69,7661.0,99.0199,99.0463,99.0023,99.0463,7661.0
2021-08-18 13:45:00,112.69,112.75,112.67,112.71,8508.0,99.0463,99.099,99.0287,99.0639,8508.0
2021-08-18 13:50:00,112.69,112.72,112.63,112.71,6155.0,99.0463,99.0726,98.9935,99.0639,6155.0
2021-08-18 13:55:00,112.72,112.76,112.69,112.7,7867.0,99.0726,99.1078,99.0463,99.0551,7867.0
2021-08-18 14:00:00,112.72,112.82,112.67,112.82,8361.0,99.0726,99.1605,99.0287,99.1605,8361.0
2021-08-18 14:05:00,112.81,112.82,112.72,112.77,6011.0,99.1517,99.1605,99.0726,99.1166,6011.0
2021-08-18 14:10:00,112.78,112.84,112.34,112.52,17307.0,99.1254,99.1781,98.7387,98.8969,17307.0
2021-08-18 14:15:00,112.48,112.52,112.26,112.45,8542.0,98.8617,98.8969,98.6683,98.8353,8542.0
2021-08-18 14:20:00,112.45,112.49,112.38,112.43,8248.0,98.8353,98.8705,98.7738,98.8178,8248.0
2021-08-18 14:25:00,112.43,112.7,112.41,112.68,12083.0,98.8178,99.0551,98.8002,99.0375,12083.0
2021-08-18 14:30:00,112.71,112.79,112.65,112.74,13582.0,99.0639,99.1342,99.0111,99.0902,13582.0
2021-08-18 14:35:00,112.73,112.74,112.58,112.62,9361.0,99.0814,99.0902,98.9496,98.9848,9361.0
2021-08-18 14:40:00,112.62,112.64,112.54,112.57,13378.0,98.9848,99.0023,98.9144,98.9408,13378.0
2021-08-18 14:45:00,112.53,112.55,112.42,112.53,17027.0,98.9056,98.9232,98.809,98.9056,17027.0
2021-08-18 14:50:00,112.51,112.64,112.49,112.58,7288.0,98.8881,99.0023,98.8705,98.9496,7288.0
2021-08-18 14:55:00,112.6,112.72,112.6,112.68,6216.0,98.9672,99.0726,98.9672,99.0375,6216.0
2021-08-18 15:00:00,112.64,112.7,112.58,112.61,12159.0,99.0023,99.0551,98.9496,98.976,12159.0
2021-08-18 15:05:00,112.62,112.62,112.52,112.55,9872.0,98.9848,98.9848,98.8969,98.9232,9872.0
2021-08-18 15:10:00,112.5,112.66,112.48,112.64,13169.0,98.8793,99.0199,98.8617,99.0023,13169.0
2021-08-18 15:15:00,112.64,112.72,112.59,112.7,12541.0,99.0023,99.0726,98.9584,99.0551,12541.0
2021-08-18 15:20:00,112.7,112.74,112.63,112.66,18030.0,99.0551,99.0902,98.9935,99.0199,18030.0
2021-08-18 15:25:00,112.64,112.69,112.44,112.45,12365.0,99.0023,99.0463,98.8265,98.8353,12365.0
2021-08-18 15:30:00,112.43,112.43,112.25,112.28,15943.0,98.8178,98.8178,98.6595,98.6859,15943.0
2021-08-18 15:35:00,112.28,112.31,112.17,112.23,19548.0,98.6859,98.7123,98.5892,98.642,19548.0
2021-08-18 15:40:00,112.24,112.38,112.23,112.33,14976.0,98.6508,98.7738,98.642,98.7299,14976.0
2021-08-18 15:45:00,112.36,112.41,112.0,112.04,32769.0,98.7562,98.8002,98.4398,98.475,32769.0
2021-08-18 15:50:00,112.0,112.05,111.9,111.91,32133.0,98.4398,98.4838,98.3519,98.3607,32133.0
2021-08-18 15:55:00,111.94,111.94,111.39,111.43,131535.0,98.3871,98.3871,97.9037,97.9388,131535.0
2021-08-19 09:30:00,109.5,109.98,108.37,109.92,294834.0,96.2425,96.6644,95.2493,96.6116,294834.0
2021-08-19 09:35:00,109.95,109.95,109.46,109.72,55613.0,96.638,96.638,96.2073,96.4359,55613.0
2021-08-19 09:40:00,109.75,110.15,109.63,110.14,50083.0,96.4622,96.8138,96.3568,96.805,50083.0
2021-08-19 09:45:00,110.17,110.93,110.06,110.62,25351.0,96.8314,97.4994,96.7347,97.2269,25351.0
2021-08-19 09:50:00,110.55,110.93,110.52,110.9,17472.0,97.1654,97.4994,97.139,97.473,17472.0
2021-08-19 09:55:00,110.86,110.89,110.58,110.87,33677.0,97.4378,97.4642,97.1917,97.4466,33677.0
2021-08-19 10:00:00,110.87,111.81,110.71,111.59,71781.0,97.4466,98.2728,97.306,98.0795,71781.0
2021-08-19 10:05:00,111.56,111.6,111.25,111.3,20138.0,98.0531,98.0882,97.7806,97.8246,20138.0
2021-08-19 10:10:00,111.34,111.38,111.14,111.17,13808.0,97.8597,97.8949,97.6839,97.7103,13808.0
2021-08-19 10:15:00,111.2,111.67,111.1,111.61,25431.0,97.7367,98.1498,97.6488,98.097,25431.0
2021-08-19 10:20:00,111.63,111.64,111.14,111.17,23132.0,98.1146,98.1234,97.6839,97.7103,23132.0
2021-08-19 10:25:00,111.17,111.17,110.99,111.05,41654.0,97.7103,97.7103,97.5521,97.6048,41654.0
2021-08-19 10:30:00,111.06,111.06,110.73,110.87,21436.0,97.6136,97.6136,97.3236,97.4466,21436.0
2021-08-19 10:35:00,110.87,110.88,110.26,110.39,28101.0,97.4466,97.4554,96.9105,97.0247,28101.0
2021-08-19 10:40:00,110.39,110.54,110.27,110.41,28827.0,97.0247,97.1566,96.9193,97.0423,28827.0
2021-08-19 10:45:00,110.39,110.54,110.2,110.38,22990.0,97.0247,97.1566,96.8577,97.016,22990.0
2021-08-19 10:50:00,110.35,110.56,110.26,110.49,24521.0,96.9896,97.1742,96.9105,97.1126,24521.0
2021-08-19 10:55:00,110.53,110.86,110.49,110.85,32540.0,97.1478,97.4378,97.1126,97.4291,32540.0
2021-08-19 11:00:00,110.83,110.9,110.63,110.83,25760.0,97.4115,97.473,97.2357,97.4115,25760.0
2021-08-19 11:05:00,110.87,110.91,110.55,110.57,17271.0,97.4466,97.4818,97.1654,97.183,17271.0
2021-08-19 11:10:00,110.57,110.69,110.52,110.66,20145.0,97.183,97.2884,97.139,97.2621,20145.0
2021-08-19 11:15:00,110.62,110.82,110.46,110.82,31432.0,97.2269,97.4027,97.0863,97.4027,31432.0
2021-08-19 11:20:00,110.87,110.88,110.71,110.78,15074.0,97.4466,97.4554,97.306,97.3675,15074.0
2021-08-19 11:25:00,110.74,110.76,110.38,110.45,24202.0,97.3324,97.3499,97.016,97.0775,24202.0
2021-08-19 11:30:00,110.47,110.66,110.39,110.53,30009.0,97.0951,97.2621,97.0247,97.1478,30009.0
2021-08-19 11:35:00,110.54,110.58,110.42,110.53,8020.0,97.1566,97.1917,97.0511,97.1478,8020.0
2021-08-19 11:40:00,110.53,110.75,110.53,110.75,39441.0,97.1478,97.3412,97.1478,97.3412,39441.0
2021-08-19 11:45:00,110.74,111.07,110.74,110.99,25838.0,97.3324,97.6224,97.3324,97.5521,25838.0
2021-08-19 11:50:00,111.03,111.12,110.93,111.01,32766.0,97.5873,97.6664,97.4994,97.5697,32766.0
2021-08-19 11:55:00,111.02,111.04,110.88,110.9,16956.0,97.5785,97.596,97.4554,97.473,16956.0
2021-08-19 12:00:00,110.92,111.07,110.9,110.92,12050.0,97.4906,97.6224,97.473,97.4906,12050.0
2021-08-19 12:05:00,110.95,110.95,110.73,110.73,17616.0,97.5169,97.5169,97.3236,97.3236,17616.0
2021-08-19 12:10:00,110.73,111.05,110.72,110.98,16173.0,97.3236,97.6048,97.3148,97.5433,16173.0
2021-08-19 12:15:00,110.98,111.0,110.88,110.88,8569.0,97.5433,97.5609,97.4554,97.4554,8569.0
2021-08-19 12:20:00,110.91,111.09,110.9,111.03,22350.0,97.4818,97.64,97.473,97.5873,22350.0
2021-08-19 12:25:00,111.04,111.12,111.02,111.07,9965.0,97.596,97.6664,97.5785,97.6224,9965.0
2021-08-19 12:30:00,111.04,111.12,110.99,111.04,22059.0,97.596,97.6664,97.5521,97.596,22059.0
2021-08-19 12:35:00,111.04,111.07,110.91,111.0,13815.0,97.596,97.6224,97.4818,97.5609,13815.0
2021-08-19 12:40:00,111.0,111.03,110.93,110.96,9430.0,97.5609,97.5873,97.4994,97.5257,9430.0
2021-08-19 12:45:00,110.93,110.97,110.82,110.92,9346.0,97.4994,97.5345,97.4027,97.4906,9346.0
2021-08-19 12:50:00,110.9,111.04,110.87,111.04,14257.0,97.473,97.596,97.4466,97.596,14257.0
2021-08-19 12:55:00,111.06,111.25,111.05,111.23,10773.0,97.6136,97.7806,97.6048,97.763,10773.0
2021-08-19 13:00:00,111.21,111.22,111.0,111.0,11856.0,97.7455,97.7543,97.5609,97.5609,11856.0
2021-08-19 13:05:00,111.0,111.0,110.56,110.6,24973.0,97.5609,97.5609,97.1742,97.2093,24973.0
2021-08-19 13:10:00,110.6,110.68,110.39,110.45,43752.0,97.2093,97.2796,97.0247,97.0775,43752.0
2021-08-19 13:15:00,110.43,110.52,110.35,110.48,20287.0,97.0599,97.139,96.9896,97.1038,20287.0
2021-08-19 13:20:00,110.47,110.67,110.47,110.59,11984.0,97.0951,97.2708,97.0951,97.2005,11984.0
2021-08-19 13:25:00,110.59,110.65,110.47,110.54,9090.0,97.2005,97.2533,97.0951,97.1566,9090.0
2021-08-19 13:30:00,110.54,110.55,110.46,110.51,10023.0,97.1566,97.1654,97.0863,97.1302,10023.0
2021-08-19 13:35:00,110.52,110.58,110.47,110.57,12261.0,97.139,97.1917,97.0951,97.183,12261.0
2021-08-19 13:40:00,110.59,110.73,110.57,110.71,16767.0,97.2005,97.3236,97.183,97.306,16767.0
2021-08-19 13:45:00,110.7,110.71,110.55,110.69,17309.0,97.2972,97.306,97.1654,97.2884,17309.0
2021-08-19 13:50:00,110.69,110.7,110.53,110.59,9366.0,97.2884,97.2972,97.1478,97.2005,9366.0
2021-08-19 13:55:00,110.56,110.57,110.42,110.43,10306.0,97.1742,97.183,97.0511,97.0599,10306.0
2021-08-19 14:00:00,110.4,110.52,110.3,110.33,31946.0,97.0335,97.139,96.9456,96.972,31946.0
2021-08-19 14:05:00,110.34,110.4,110.23,110.35,14610.0,96.9808,97.0335,96.8841,96.9896,14610.0
2021-08-19 14:10:00,110.34,110.38,110.24,110.24,10980.0,96.9808,97.016,96.8929,96.8929,10980.0
2021-08-19 14:15:00,110.25,110.28,110.14,110.26,9649.0,96.9017,96.9281,96.805,96.9105,9649.0
2021-08-19 14:20:00,110.25,110.4,110.23,110.39,10162.0,96.9017,97.0335,96.8841,97.0247,10162.0
2021-08-19 14:25:00,110.39,110.47,110.11,110.16,25219.0,97.0247,97.0951,96.7786,96.8226,25219.0
2021-08-19 14:30:00,110.13,110.22,109.96,110.19,24426.0,96.7962,96.8753,96.6468,96.849,24426.0
2021-08-19 14:35:00,110.19,110.25,110.07,110.15,23932.0,96.849,96.9017,96.7435,96.8138,23932.0
2021-08-19 14:40:00,110.14,110.14,109.99,110.09,19429.0,96.805,96.805,96.6732,96.7611,19429.0
2021-08-19 14:45:00,110.11,110.11,109.99,110.04,20620.0,96.7786,96.7786,96.6732,96.7171,20620.0
2021-08-19 14:50:00,110.05,110.43,109.89,110.41,34862.0,96.7259,97.0599,96.5853,97.0423,34862.0
2021-08-19 14:55:00,110.41,110.5,110.35,110.4,16557.0,97.0423,97.1214,96.9896,97.0335,16557.0
2021-08-19 15:00:00,110.41,110.55,110.41,110.41,18648.0,97.0423,97.1654,97.0423,97.0423,18648.0
2021-08-19 15:05:00,110.42,110.58,110.37,110.49,15118.0,97.0511,97.1917,97.0072,97.1126,15118.0
2021-08-19 15:10:00,110.51,110.55,110.45,110.48,10446.0,97.1302,97.1654,97.0775,97.1038,10446.0
2021-08-19 15:15:00,110.48,110.66,110.48,110.6,16838.0,97.1038,97.2621,97.1038,97.2093,16838.0
2021-08-19 15:20:00,110.64,110.65,110.53,110.63,10516.0,97.2445,97.2533,97.1478,97.2357,10516.0
2021-08-19 15:25:00,110.66,110.78,110.63,110.73,21367.0,97.2621,97.3675,97.2357,97.3236,21367.0
2021-08-19 15:30:00,110.71,110.75,110.59,110.73,24711.0,97.306,97.3412,97.2005,97.3236,24711.0
2021-08-19 15:35:00,110.74,110.77,110.52,110.52,29742.0,97.3324,97.3587,97.139,97.139,29742.0
2021-08-19 15:40:00,110.52,110.54,110.32,110.42,32179.0,97.139,97.1566,96.9632,97.0511,32179.0
2021-08-19 15:45:00,110.41,110.41,110.2,110.27,43328.0,97.0423,97.0423,96.8577,96.9193,43328.0
2021-08-19 15:50:00,110.22,110.41,110.2,110.23,49365.0,96.8753,97.0423,96.8577,96.8841,49365.0
2021-08-19 15:55:00,110.23,110.38,110.13,110.36,127027.0,96.8841,97.016,96.7962,96.9984,127027.0
2021-08-20 09:30:00,110.9,110.97,110.73,110.86,61046.0,97.473,97.5345,97.3236,97.4378,61046.0
2021-08-20 09:35:00,110.88,111.75,110.86,111.48,35767.0,97.4554,98.2201,97.4378,97.9828,35767.0
2021-08-20 09:40:00,111.53,111.66,111.34,111.55,22217.0,98.0267,98.141,97.8597,98.0443,22217.0
2021-08-20 09:45:00,111.66,111.85,111.64,111.65,13025.0,98.141,98.308,98.1234,98.1322,13025.0
2021-08-20 09:50:00,111.64,111.74,111.56,111.67,7794.0,98.1234,98.2113,98.0531,98.1498,7794.0
2021-08-20 09:55:00,111.6,111.79,111.6,111.71,7950.0,98.0882,98.2552,98.0882,98.1849,7950.0
2021-08-20 10:00:00,111.73,111.99,111.69,111.98,11391.0,98.2025,98.431,98.1673,98.4222,11391.0
2021-08-20 10:05:00,111.98,112.1,111.95,112.05,15737.0,98.4222,98.5277,98.3959,98.4838,15737.0
2021-08-20 10:10:00,112.09,112.19,112.0,112.04,39536.0,98.5189,98.6068,98.4398,98.475,39536.0
2021-08-20 10:15:00,112.03,112.36,111.91,112.3,18474.0,98.4662,98.7562,98.3607,98.7035,18474.0
2021-08-20 10:20:00,112.34,112.47,112.31,112.39,17414.0,98.7387,98.8529,98.7123,98.7826,17414.0
2021-08-20 10:25:00,112.39,112.51,112.25,112.28,25545.0,98.7826,98.8881,98.6595,98.6859,25545.0
2021-08-20 10:30:00,112.33,112.43,112.3,112.36,15613.0,98.7299,98.8178,98.7035,98.7562,15613.0
2021-08-20 10:35:00,112.39,112.46,112.28,112.29,18171.0,98.7826,98.8441,98.6859,98.6947,18171.0
2021-08-20 10:40:00,112.32,112.54,112.31,112.48,32393.0,98.7211,98.9144,98.7123,98.8617,32393.0
2021-08-20 10:45:00,112.46,112.65,112.43,112.6,12935.0,98.8441,99.0111,98.8178,98.9672,12935.0
2021-08-20 10:50:00,112.65,112.66,112.53,112.56,11951.0,99.0111,99.0199,98.9056,98.932,11951.0
2021-08-20 10:55:00,112.59,112.8,112.4,112.61,37452.0,98.9584,99.143,98.7914,98.976,37452.0
2021-08-20 11:00:00,112.59,112.7,112.55,112.55,9736.0,98.9584,99.0551,98.9232,98.9232,9736.0
2021-08-20 11:05:00,112.54,112.6,112.42,112.51,17540.0,98.9144,98.9672,98.809,98.8881,17540.0
2021-08-20 11:10:00,112.49,112.76,112.49,112.76,11064.0,98.8705,99.1078,98.8705,99.1078,11064.0
2021-08-20 11:15:00,112.78,112.92,112.76,112.84,16866.0,99.1254,99.2484,99.1078,99.1781,16866.0
2021-08-20 11:20:00,112.84,112.9,112.8,112.8,11658.0,99.1781,99.2309,99.143,99.143,11658.0
2021-08-20 11:25:00,112.81,112.94,112.74,112.77,16698.0,99.1517,99.266,99.0902,99.1166,16698.0
2021-08-20 11:30:00,112.78,112.94,112.77,112.94,13480.0,99.1254,99.266,99.1166,99.266,13480.0
2021-08-20 11:35:00,112.93,113.04,112.92,112.97,10720.0,99.2572,99.3539,99.2484,99.2924,10720.0
2021-08-20 11:40:00,112.96,113.03,112.9,112.99,8878.0,99.2836,99.3451,99.2309,99.31,8878.0
2021-08-20 11:45:00,112.97,112.97,112.83,112.84,7922.0,99.2924,99.2924,99.1693,99.1781,7922.0
2021-08-20 11:50:00,112.85,112.89,112.75,112.75,3986.0,99.1869,99.2221,99.099,99.099,3986.0
2021-08-20 11:55:00,112.75,112.96,112.73,112.94,10446.0,99.099,99.2836,99.0814,99.266,10446.0
2021-08-20 12:00:00,112.94,113.01,112.9,112.99,10859.0,99.266,99.3275,99.2309,99.31,10859.0
2021-08-20 12:05:00,112.97,113.0,112.93,112.95,5835.0,99.2924,99.3187,99.2572,99.2748,5835.0
2021-08-20 12:10:00,112.92,112.96,112.83,112.88,5835.0,99.2484,99.2836,99.1693,99.2133,5835.0
2021-08-20 12:15:00,112.84,112.97,112.84,112.96,5748.0,99.1781,99.2924,99.1781,99.2836,5748.0
2021-08-20 12:20:00,112.96,112.96,112.85,112.87,4393.0,99.2836,99.2836,99.1869,99.2045,4393.0
2021-08-20 12:25:00,112.93,113.23,112.9,113.22,12787.0,99.2572,99.5209,99.2309,99.5121,12787.0
2021-08-20 12:30:00,113.22,113.28,113.2,113.27,19878.0,99.5121,99.5648,99.4945,99.5561,19878.0
2021-08-20 12:35:00,113.26,113.36,113.23,113.23,16857.0,99.5473,99.6352,99.5209,99.5209,16857.0
2021-08-20 12:40:00,113.22,113.27,113.21,113.23,6041.0,99.5121,99.5561,99.5033,99.5209,6041.0
2021-08-20 12:45:00,113.25,113.26,113.2,113.26,4655.0,99.5385,99.5473,99.4945,99.5473,4655.0
2021-08-20 12:50:00,113.27,113.28,113.19,113.26,6940.0,99.5561,99.5648,99.4857,99.5473,6940.0
2021-08-20 12:55:00,113.27,113.28,113.21,113.22,9073.0,99.5561,99.5648,99.5033,99.5121,9073.0
2021-08-20 13:00:00,113.23,113.34,113.23,113.33,11841.0,99.5209,99.6176,99.5209,99.6088,11841.0
2021-08-20 13:05:00,113.33,113.41,113.32,113.39,14675.0,99.6088,99.6791,99.6,99.6615,14675.0
2021-08-20 13:10:00,113.38,113.5,113.35,113.49,8494.0,99.6527,99.7582,99.6264,99.7494,8494.0
2021-08-20 13:15:00,113.49,113.52,113.46,113.48,15159.0,99.7494,99.7758,99.723,99.7406,15159.0
2021-08-20 13:20:00,113.47,113.52,113.45,113.5,10196.0,99.7318,99.7758,99.7143,99.7582,10196.0
2021-08-20 13:25:00,113.49,113.5,113.4,113.41,18565.0,99.7494,99.7582,99.6703,99.6791,18565.0
2021-08-20 13:30:00,113.41,113.55,113.4,113.44,22530.0,99.6791,99.8022,99.6703,99.7055,22530.0
2021-08-20 13:35:00,113.44,113.44,113.22,113.26,13346.0,99.7055,99.7055,99.5121,99.5473,13346.0
2021-08-20 13:40:00,113.27,113.28,113.15,113.18,7938.0,99.5561,99.5648,99.4506,99.4769,7938.0
2021-08-20 13:45:00,113.19,113.24,113.15,113.18,5437.0,99.4857,99.5297,99.4506,99.4769,5437.0
2021-08-20 13:50:00,113.17,113.28,113.1,113.12,7137.0,99.4682,99.5648,99.4066,99.4242,7137.0
2021-08-20 13:55:00,113.12,113.15,113.03,113.09,23683.0,99.4242,99.4506,99.3451,99.3978,23683.0
2021-08-20 14:00:00,113.11,113.25,113.08,113.25,8805.0,99.4154,99.5385,99.3891,99.5385,8805.0
2021-08-20 14:05:00,113.25,113.32,113.24,113.32,11347.0,99.5385,99.6,99.5297,99.6,11347.0
2021-08-20 14:10:00,113.33,113.37,113.29,113.37,9739.0,99.6088,99.6439,99.5736,99.6439,9739.0
2021-08-20 14:15:00,113.37,113.38,113.29,113.38,5339.0,99.6439,99.6527,99.5736,99.6527,5339.0
2021-08-20 14:20:00,113.34,113.35,113.2,113.21,13695.0,99.6176,99.6264,99.4945,99.5033,13695.0
2021-08-20 14:25:00,113.28,113.3,113.19,113.21,11149.0,99.5648,99.5824,99.4857,99.5033,11149.0
2021-08-20 14:30:00,113.19,113.24,113.1,113.11,11930.0,99.4857,99.5297,99.4066,99.4154,11930.0
2021-08-20 14:35:00,113.1,113.16,113.08,113.1,7813.0,99.4066,99.4594,99.3891,99.4066,7813.0
2021-08-20 14:40:00,113.09,113.21,113.08,113.13,6017.0,99.3978,99.5033,99.3891,99.433,6017.0
2021-08-20 14:45:00,113.14,113.25,113.12,113.18,12146.0,99.4418,99.5385,99.4242,99.4769,12146.0
2021-08-20 14:50:00,113.18,113.25,113.15,113.22,10866.0,99.4769,99.5385,99.4506,99.5121,10866.0
2021-08-20 14:55:00,113.22,113.25,113.15,113.24,11737.0,99.5121,99.5385,99.4506,99.5297,11737.0
2021-08-20 15:00:00,113.23,113.27,113.17,113.19,15353.0,99.5209,99.5561,99.4682,99.4857,15353.0
2021-08-20 15:05:00,113.19,113.21,113.13,113.21,13225.0,99.4857,99.5033,99.433,99.5033,13225.0
2021-08-20 15:10:00,113.21,113.34,113.2,113.33,16110.0,99.5033,99.6176,99.4945,99.6088,16110.0
2021-08-20 15:15:00,113.32,113.36,113.3,113.31,10873.0,99.6,99.6352,99.5824,99.5912,10873.0
2021-08-20 15:20:00,113.32,113.38,113.3,113.32,16854.0,99.6,99.6527,99.5824,99.6,16854.0
2021-08-20 15:25:00,113.31,113.31,113.22,113.26,14439.0,99.5912,99.5912,99.5121,99.5473,14439.0
2021-08-20 15:30:00,113.25,113.31,113.19,113.31,17237.0,99.5385,99.5912,99.4857,99.5912,17237.0
2021-08-20 15:35:00,113.31,113.4,113.3,113.39,24709.0,99.5912,99.6703,99.5824,99.6615,24709.0
2021-08-20 15:40:00,113.4,113.48,113.38,113.44,35716.0,99.6703,99.7406,99.6527,99.7055,35716.0
2021-08-20 15:45:00,113.42,113.44,113.29,113.29,25185.0,99.6879,99.7055,99.5736,99.5736,25185.0
2021-08-20 15:50:00,113.31,113.4,113.2,113.21,29541.0,99.5912,99.6703,99.4945,99.5033,29541.0
2021-08-20 15:55:00,113.23,113.35,113.2,113.26,101150.0,99.5209,99.6264,99.4945,99.5473,101150.0
2021-08-23 09:30:00,113.88,115.0,113.58,115.0,125863.0,100.0922,101.0766,99.8285,101.0766,125863.0
2021-08-23 09:35:00,114.94,115.55,114.84,115.55,88763.0,101.0239,101.56,100.936,101.56,88763.0
2021-08-23 09:40:00,115.53,115.82,115.0,115.21,45418.0,101.5424,101.7973,101.0766,101.2612,45418.0
2021-08-23 09:45:00,115.21,115.28,115.02,115.25,32864.0,101.2612,101.3227,101.0942,101.2963,32864.0
2021-08-23 09:50:00,115.25,115.44,115.15,115.3,24004.0,101.2963,101.4633,101.2084,101.3403,24004.0
2021-08-23 09:55:00,115.31,115.64,115.3,115.58,39818.0,101.3491,101.6391,101.3403,101.5864,39818.0
2021-08-23 10:00:00,115.53,115.98,115.48,115.9,41501.0,101.5424,101.9379,101.4985,101.8676,41501.0
2021-08-23 10:05:00,115.9,116.07,115.84,116.02,48255.0,101.8676,102.017,101.8149,101.9731,48255.0
2021-08-23 10:10:00,116.08,116.16,115.86,115.98,54785.0,102.0258,102.0962,101.8325,101.9379,54785.0
2021-08-23 10:15:00,115.96,116.16,115.93,116.04,26540.0,101.9204,102.0962,101.894,101.9907,26540.0
2021-08-23 10:20:00,116.03,116.4,115.95,116.26,40627.0,101.9819,102.3071,101.9116,102.184,40627.0
2021-08-23 10:25:00,116.29,116.32,115.81,115.9,32464.0,102.2104,102.2368,101.7885,101.8676,32464.0
2021-08-23 10:30:00,115.98,116.2,115.9,115.96,26953.0,101.9379,102.1313,101.8676,101.9204,26953.0
2021-08-23 10:35:00,115.95,116.15,115.89,116.07,17584.0,101.9116,102.0874,101.8588,102.017,17584.0
2021-08-23 10:40:00,116.05,116.15,115.96,115.98,23235.0,101.9995,102.0874,101.9204,101.9379,23235.0
2021-08-23 10:45:00,115.98,116.14,115.98,116.06,15189.0,101.9379,102.0786,101.9379,102.0083,15189.0
2021-08-23 10:50:00,116.07,116.12,115.84,115.92,20585.0,102.017,102.061,101.8149,101.8852,20585.0
2021-08-23 10:55:00,115.92,115.97,115.64,115.64,26936.0,101.8852,101.9292,101.6391,101.6391,26936.0
2021-08-23 11:00:00,115.67,115.82,115.67,115.82,19324.0,101.6655,101.7973,101.6655,101.7973,19324.0
2021-08-23 11:05:00,115.84,115.92,115.68,115.81,20815.0,101.8149,101.8852,101.6743,101.7885,20815.0
2021-08-23 11:10:00,115.8,115.97,115.78,115.95,14618.0,101.7797,101.9292,101.7622,101.9116,14618.0
2021-08-23 11:15:00,115.96,115.97,115.84,115.96,17967.0,101.9204,101.9292,101.8149,101.9204,17967.0
2021-08-23 11:20:00,115.96,115.96,115.69,115.72,25853.0,101.9204,101.9204,101.6831,101.7094,25853.0
2021-08-23 11:25:00,115.69,115.93,115.68,115.75,19029.0,101.6831,101.894,101.6743,101.7358,19029.0
2021-08-23 11:30:00,115.77,115.84,115.69,115.82,17348.0,101.7534,101.8149,101.6831,101.7973,17348.0
2021-08-23 11:35:00,115.83,115.91,115.82,115.9,12435.0,101.8061,101.8764,101.7973,101.8676,12435.0
2021-08-23 11:40:00,115.9,115.91,115.74,115.88,12803.0,101.8676,101.8764,101.727,101.8501,12803.0
2021-08-23 11:45:00,115.87,115.89,115.81,115.85,12808.0,101.8413,101.8588,101.7885,101.8237,12808.0
2021-08-23 11:50:00,115.86,115.92,115.78,115.86,26710.0,101.8325,101.8852,101.7622,101.8325,26710.0
2021-08-23 11:55:00,115.84,115.88,115.76,115.78,24571.0,101.8149,101.8501,101.7446,101.7622,24571.0
2021-08-23 12:00:00,115.8,115.93,115.67,115.76,12865.0,101.7797,101.894,101.6655,101.7446,12865.0
2021-08-23 12:05:00,115.77,115.9,115.72,115.9,11812.0,101.7534,101.8676,101.7094,101.8676,11812.0
2021-08-23 12:10:00,115.9,115.96,115.82,115.91,9973.0,101.8676,101.9204,101.7973,101.8764,9973.0
2021-08-23 12:15:00,115.96,116.12,115.94,116.12,10184.0,101.9204,102.061,101.9028,102.061,10184.0
2021-08-23 12:20:00,116.11,116.2,116.1,116.17,14923.0,102.0522,102.1313,102.0434,102.1049,14923.0
2021-08-23 12:25:00,116.15,116.2,115.97,115.98,13616.0,102.0874,102.1313,101.9292,101.9379,13616.0
2021-08-23 12:30:00,116.01,116.18,116.0,116.16,12967.0,101.9643,102.1137,101.9555,102.0962,12967.0
2021-08-23 12:35:00,116.15,116.17,115.98,116.08,14589.0,102.0874,102.1049,101.9379,102.0258,14589.0
2021-08-23 12:40:00,116.09,116.15,116.06,116.07,10463.0,102.0346,102.0874,102.0083,102.017,10463.0
2021-08-23 12:45:00,116.09,116.1,115.94,115.98,13758.0,102.0346,102.0434,101.9028,101.9379,13758.0
2021-08-23 12:50:00,115.94,116.06,115.91,116.05,13594.0,101.9028,102.0083,101.8764,101.9995,13594.0
2021-08-23 12:55:00,116.03,116.11,115.99,116.1,11378.0,101.9819,102.0522,101.9467,102.0434,11378.0
2021-08-23 13:00:00,116.1,116.15,116.07,116.13,10584.0,102.0434,102.0874,102.017,102.0698,10584.0
2021-08-23 13:05:00,116.12,116.21,116.08,116.21,13196.0,102.061,102.1401,102.0258,102.1401,13196.0
2021-08-23 13:10:00,116.22,116.3,116.16,116.27,17131.0,102.1489,102.2192,102.0962,102.1928,17131.0
2021-08-23 13:15:00,116.27,116.38,116.19,116.22,16141.0,102.1928,102.2895,102.1225,102.1489,16141.0
2021-08-23 13:20:00,116.23,116.38,116.22,116.3,27215.0,102.1577,102.2895,102.1489,102.2192,27215.0
2021-08-23 13:25:00,116.3,116.36,116.15,116.22,14153.0,102.2192,102.2719,102.0874,102.1489,14153.0
2021-08-23 13:30:00,116.22,116.28,116.16,116.24,8875.0,102.1489,102.2016,102.0962,102.1665,8875.0
2021-08-23 13:35:00,116.26,116.28,116.07,116.12,13494.0,102.184,102.2016,102.017,102.061,13494.0
2021-08-23 13:40:00,116.13,116.16,116.12,116.15,7644.0,102.0698,102.0962,102.061,102.0874,7644.0
2021-08-23 13:45:00,116.17,116.2,116.12,116.2,8404.0,102.1049,102.1313,102.061,102.1313,8404.0
2021-08-23 13:50:00,116.2,116.23,116.18,116.21,11328.0,102.1313,102.1577,102.1137,102.1401,11328.0
2021-08-23 13:55:00,116.21,116.23,116.15,116.18,8623.0,102.1401,102.1577,102.0874,102.1137,8623.0
2021-08-23 14:00:00,116.18,116.19,116.01,116.03,17363.0,102.1137,102.1225,101.9643,101.9819,17363.0
2021-08-23 14:05:00,116.03,116.04,115.9,115.9,17666.0,101.9819,101.9907,101.8676,101.8676,17666.0
2021-08-23 14:10:00,115.9,115.93,115.82,115.82,12778.0,101.8676,101.894,101.7973,101.7973,12778.0
2021-08-23 14:15:00,115.83,115.85,115.72,115.73,19581.0,101.8061,101.8237,101.7094,101.7182,19581.0
2021-08-23 14:20:00,115.74,115.76,115.68,115.7,23099.0,101.727,101.7446,101.6743,101.6918,23099.0
2021-08-23 14:25:00,115.72,115.74,115.62,115.66,15650.0,101.7094,101.727,101.6215,101.6567,15650.0
2021-08-23 14:30:00,115.67,115.68,115.59,115.64,23118.0,101.6655,101.6743,101.5952,101.6391,23118.0
2021-08-23 14:35:00,115.66,115.74,115.65,115.73,15744.0,101.6567,101.727,101.6479,101.7182,15744.0
2021-08-23 14:40:00,115.73,115.77,115.61,115.61,22799.0,101.7182,101.7534,101.6127,101.6127,22799.0
2021-08-23 14:45:00,115.6,115.62,115.53,115.54,18306.0,101.604,101.6215,101.5424,101.5512,18306.0
2021-08-23 14:50:00,115.55,115.77,115.51,115.77,18252.0,101.56,101.7534,101.5248,101.7534,18252.0
2021-08-23 14:55:00,115.77,115.92,115.76,115.81,23274.0,101.7534,101.8852,101.7446,101.7885,23274.0
2021-08-23 15:00:00,115.81,115.81,115.74,115.75,21656.0,101.7885,101.7885,101.727,101.7358,21656.0
2021-08-23 15:05:00,115.75,115.76,115.58,115.6,31473.0,101.7358,101.7446,101.5864,101.604,31473.0
2021-08-23 15:10:00,115.6,115.64,115.57,115.63,27718.0,101.604,101.6391,101.5776,101.6303,27718.0
2021-08-23 15:15:00,115.63,115.65,115.59,115.65,22057.0,101.6303,101.6479,101.5952,101.6479,22057.0
2021-08-23 15:20:00,115.65,115.72,115.6,115.63,41034.0,101.6479,101.7094,101.604,101.6303,41034.0
2021-08-23 15:25:00,115.65,115.79,115.63,115.79,25520.0,101.6479,101.7709,101.6303,101.7709,25520.0
2021-08-23 15:30:00,115.78,116.0,115.78,115.98,27018.0,101.7622,101.9555,101.7622,101.9379,27018.0
2021-08-23 15:35:00,115.98,116.1,115.91,116.0,31218.0,101.9379,102.0434,101.8764,101.9555,31218.0
2021-08-23 15:40:00,115.99,116.0,115.9,115.92,35794.0,101.9467,101.9555,101.8676,101.8852,35794.0
2021-08-23 15:45:00,115.92,115.98,115.8,115.8,47550.0,101.8852,101.9379,101.7797,101.7797,47550.0
2021-08-23 15:50:00,115.79,115.91,115.68,115.85,72858.0,101.7709,101.8764,101.6743,101.8237,72858.0
2021-08-23 15:55:00,115.86,115.94,115.72,115.78,174923.0,101.8325,101.9028,101.7094,101.7622,174923.0
2021-08-24 09:30:00,116.0,116.67,116.0,116.67,70973.0,101.9555,102.5444,101.9555,102.5444,70973.0
2021-08-24 09:35:00,116.67,116.84,116.56,116.76,51819.0,102.5444,102.6938,102.4477,102.6235,51819.0
2021-08-24 09:40:00,116.76,117.11,116.74,117.03,52120.0,102.6235,102.9311,102.6059,102.8608,52120.0
2021-08-24 09:45:00,117.05,117.3,117.05,117.2,25871.0,102.8784,103.0981,102.8784,103.0102,25871.0
2021-08-24 09:50:00,117.24,117.59,117.15,117.55,34366.0,103.0454,103.353,102.9663,103.3179,34366.0
2021-08-24 09:55:00,117.56,117.74,117.4,117.59,30059.0,103.3266,103.4849,103.186,103.353,30059.0
2021-08-24 10:00:00,117.64,117.64,117.07,117.21,30633.0,103.397,103.397,102.896,103.019,30633.0
2021-08-24 10:05:00,117.19,117.26,116.94,116.96,17738.0,103.0014,103.063,102.7817,102.7993,17738.0
2021-08-24 10:10:00,116.95,117.23,116.92,117.08,27014.0,102.7905,103.0366,102.7641,102.9048,27014.0
2021-08-24 10:15:00,117.1,117.3,117.09,117.17,20308.0,102.9223,103.0981,102.9136,102.9839,20308.0
2021-08-24 10:20:00,117.18,117.18,116.8,116.86,16723.0,102.9927,102.9927,102.6587,102.7114,16723.0
2021-08-24 10:25:00,116.87,116.93,116.7,116.78,23368.0,102.7202,102.7729,102.5708,102.6411,23368.0
2021-08-24 10:30:00,116.8,116.88,116.78,116.82,14094.0,102.6587,102.729,102.6411,102.6762,14094.0
2021-08-24 10:35:00,116.82,116.92,116.68,116.91,19713.0,102.6762,102.7641,102.5532,102.7553,19713.0
2021-08-24 10:40:00,116.91,116.92,116.68,116.69,14829.0,102.7553,102.7641,102.5532,102.562,14829.0
2021-08-24 10:45:00,116.69,116.85,116.62,116.8,15597.0,102.562,102.7026,102.5005,102.6587,15597.0
2021-08-24 10:50:00,116.8,116.89,116.72,116.73,24570.0,102.6587,102.7378,102.5884,102.5971,24570.0
2021-08-24 10:55:00,116.71,116.91,116.69,116.9,15666.0,102.5796,102.7553,102.562,102.7466,15666.0
2021-08-24 11:00:00,116.9,117.08,116.89,117.03,15703.0,102.7466,102.9048,102.7378,102.8608,15703.0
2021-08-24 11:05:00,117.03,117.35,117.01,117.29,22047.0,102.8608,103.1421,102.8432,103.0893,22047.0
2021-08-24 11:10:00,117.3,117.41,117.26,117.41,14690.0,103.0981,103.1948,103.063,103.1948,14690.0
2021-08-24 11:15:00,117.4,117.55,117.38,117.38,20421.0,103.186,103.3179,103.1684,103.1684,20421.0
2021-08-24 11:20:00,117.36,117.6,117.36,117.54,15444.0,103.1509,103.3618,103.1509,103.3091,15444.0
2021-08-24 11:25:00,117.54,117.69,117.37,117.66,16604.0,103.3091,103.4409,103.1597,103.4145,16604.0
2021-08-24 11:30:00,117.66,117.85,117.57,117.74,39641.0,103.4145,103.5815,103.3354,103.4849,39641.0
2021-08-24 11:35:00,117.75,117.99,117.71,117.95,34081.0,103.4936,103.7046,103.4585,103.6694,34081.0
2021-08-24 11:40:00,117.94,117.97,117.81,117.85,18204.0,103.6606,103.687,103.5464,103.5815,18204.0
2021-08-24 11:45:00,117.87,117.91,117.69,117.8,12171.0,103.5991,103.6343,103.4409,103.5376,12171.0
2021-08-24 11:50:00,117.85,117.85,117.62,117.73,22140.0,103.5815,103.5815,103.3794,103.4761,22140.0
2021-08-24 11:55:00,117.73,117.87,117.68,117.74,20978.0,103.4761,103.5991,103.4321,103.4849,20978.0
2021-08-24 12:00:00,117.74,117.8,117.62,117.62,20910.0,103.4849,103.5376,103.3794,103.3794,20910.0
2021-08-24 12:05:00,117.63,117.82,117.59,117.82,20680.0,103.3882,103.5552,103.353,103.5552,20680.0
2021-08-24 12:10:00,117.82,117.9,117.58,117.58,36662.0,103.5552,103.6255,103.3442,103.3442,36662.0
2021-08-24 12:15:00,117.58,117.65,117.54,117.62,8707.0,103.3442,103.4058,103.3091,103.3794,8707.0
2021-08-24 12:20:00,117.61,117.66,117.55,117.66,8817.0,103.3706,103.4145,103.3179,103.4145,8817.0
2021-08-24 12:25:00,117.68,117.7,117.59,117.62,15789.0,103.4321,103.4497,103.353,103.3794,15789.0
2021-08-24 12:30:00,117.61,117.68,117.58,117.65,12092.0,103.3706,103.4321,103.3442,103.4058,12092.0
2021-08-24 12:35:00,117.65,117.67,117.52,117.53,21812.0,103.4058,103.4233,103.2915,103.3003,21812.0
2021-08-24 12:40:00,117.52,117.54,117.38,117.48,15500.0,103.2915,103.3091,103.1684,103.2563,15500.0
2021-08-24 12:45:00,117.47,117.47,117.36,117.37,11862.0,103.2475,103.2475,103.1509,103.1597,11862.0
2021-08-24 12:50:00,117.37,117.49,117.36,117.48,9116.0,103.1597,103.2651,103.1509,103.2563,9116.0
2021-08-24 12:55:00,117.48,117.48,117.38,117.43,7877.0,103.2563,103.2563,103.1684,103.2124,7877.0
2021-08-24 13:00:00,117.42,117.47,117.34,117.47,6904.0,103.2036,103.2475,103.1333,103.2475,6904.0
2021-08-24 13:05:00,117.48,117.48,117.42,117.47,15675.0,103.2563,103.2563,103.2036,103.2475,15675.0
2021-08-24 13:10:00,117.47,117.54,117.46,117.53,11555.0,103.2475,103.3091,103.2388,103.3003,11555.0
2021-08-24 13:15:00,117.52,117.66,117.52,117.65,11406.0,103.2915,103.4145,103.2915,103.4058,11406.0
2021-08-24 13:20:00,117.66,117.85,117.65,117.84,39815.0,103.4145,103.5815,103.4058,103.5727,39815.0
2021-08-24 13:25:00,117.84,117.85,117.67,117.76,18426.0,103.5727,103.5815,103.4233,103.5024,18426.0
2021-08-24 13:30:00,117.77,117.88,117.7,117.85,13954.0,103.5112,103.6079,103.4497,103.5815,13954.0
2021-08-24 13:35:00,117.84,117.9,117.77,117.9,16325.0,103.5727,103.6255,103.5112,103.6255,16325.0
2021-08-24 13:40:00,117.89,117.94,117.86,117.87,16701.0,103.6167,103.6606,103.5903,103.5991,16701.0
2021-08-24 13:45:00,117.86,118.0,117.84,117.98,43477.0,103.5903,103.7134,103.5727,103.6958,43477.0
2021-08-24 13:50:00,117.98,117.99,117.8,117.87,42732.0,103.6958,103.7046,103.5376,103.5991,42732.0
2021-08-24 13:55:00,117.89,117.94,117.84,117.91,12477.0,103.6167,103.6606,103.5727,103.6343,12477.0
2021-08-24 14:00:00,117.9,117.95,117.86,117.92,18020.0,103.6255,103.6694,103.5903,103.6431,18020.0
2021-08-24 14:05:00,117.93,117.97,117.86,117.92,16847.0,103.6519,103.687,103.5903,103.6431,16847.0
2021-08-24 14:10:00,117.92,117.97,117.9,117.91,10872.0,103.6431,103.687,103.6255,103.6343,10872.0
2021-08-24 14:15:00,117.9,117.92,117.88,117.9,12117.0,103.6255,103.6431,103.6079,103.6255,12117.0
2021-08-24 14:20:00,117.9,118.06,117.9,118.06,27354.0,103.6255,103.7661,103.6255,103.7661,27354.0
2021-08-24 14:25:00,118.06,118.21,118.04,118.2,22295.0,103.7661,103.898,103.7485,103.8892,22295.0
2021-08-24 14:30:00,118.18,118.22,118.1,118.18,18334.0,103.8716,103.9067,103.8013,103.8716,18334.0
2021-08-24 14:35:00,118.17,118.25,118.06,118.06,18782.0,103.8628,103.9331,103.7661,103.7661,18782.0
2021-08-24 14:40:00,118.06,118.06,117.85,117.93,23701.0,103.7661,103.7661,103.5815,103.6519,23701.0
2021-08-24 14:45:00,117.91,117.99,117.85,117.99,10054.0,103.6343,103.7046,103.5815,103.7046,10054.0
2021-08-24 14:50:00,118.01,118.01,117.91,117.97,12817.0,103.7222,103.7222,103.6343,103.687,12817.0
2021-08-24 14:55:00,117.98,118.0,117.93,117.99,17868.0,103.6958,103.7134,103.6519,103.7046,17868.0
2021-08-24 15:00:00,117.99,118.0,117.93,118.0,23901.0,103.7046,103.7134,103.6519,103.7134,23901.0
2021-08-24 15:05:00,117.99,118.0,117.86,117.88,16620.0,103.7046,103.7134,103.5903,103.6079,16620.0
2021-08-24 15:10:00,117.86,117.89,117.83,117.89,15612.0,103.5903,103.6167,103.564,103.6167,15612.0
2021-08-24 15:15:00,117.88,118.06,117.88,118.03,13221.0,103.6079,103.7661,103.6079,103.7397,13221.0
2021-08-24 15:20:00,118.05,118.13,118.05,118.08,14290.0,103.7573,103.8276,103.7573,103.7837,14290.0
2021-08-24 15:25:00,118.08,118.18,118.06,118.12,20278.0,103.7837,103.8716,103.7661,103.8188,20278.0
2021-08-24 15:30:00,118.12,118.12,117.85,117.91,29046.0,103.8188,103.8188,103.5815,103.6343,29046.0
2021-08-24 15:35:00,117.91,118.08,117.89,118.02,35704.0,103.6343,103.7837,103.6167,103.731,35704.0
2021-08-24 15:40:00,118.02,118.13,117.96,118.09,30239.0,103.731,103.8276,103.6782,103.7925,30239.0
2021-08-24 15:45:00,118.11,118.14,118.0,118.0,41002.0,103.8101,103.8364,103.7134,103.7134,41002.0
2021-08-24 15:50:00,118.01,118.05,117.91,117.92,46141.0,103.7222,103.7573,103.6343,103.6431,46141.0
2021-08-24 15:55:00,117.92,118.08,117.87,118.08,169535.0,103.6431,103.7837,103.5991,103.7837,169535.0
2021-08-25 09:30:00,118.3,119.21,118.21,119.05,67509.0,103.9771,104.7769,103.898,104.6363,67509.0
2021-08-25 09:35:00,119.02,119.3,118.83,119.05,57133.0,104.6099,104.856,104.4429,104.6363,57133.0
2021-08-25 09:40:00,119.05,119.1,118.76,118.85,30839.0,104.6363,104.6802,104.3814,104.4605,30839.0
2021-08-25 09:45:00,118.85,119.41,118.66,119.23,64894.0,104.4605,104.9527,104.2935,104.7945,64894.0
2021-08-25 09:50:00,119.24,119.41,119.0,119.4,37274.0,104.8032,104.9527,104.5923,104.9439,37274.0
2021-08-25 09:55:00,119.4,119.69,119.35,119.6,28131.0,104.9439,105.1988,104.8999,105.1197,28131.0
2021-08-25 10:00:00,119.6,119.6,119.24,119.43,21772.0,105.1197,105.1197,104.8032,104.9702,21772.0
2021-08-25 10:05:00,119.42,119.54,119.33,119.46,22443.0,104.9615,105.0669,104.8824,104.9966,22443.0
2021-08-25 10:10:00,119.49,119.58,119.03,119.03,60539.0,105.023,105.1021,104.6187,104.6187,60539.0
2021-08-25 10:15:00,119.03,119.16,118.88,118.89,50666.0,104.6187,104.7329,104.4868,104.4956,50666.0
2021-08-25 10:20:00,118.89,118.99,118.75,118.9,33510.0,104.4956,104.5835,104.3726,104.5044,33510.0
2021-08-25 10:25:00,118.91,118.91,118.65,118.7,25999.0,104.5132,104.5132,104.2847,104.3286,25999.0
2021-08-25 10:30:00,118.66,118.71,118.42,118.67,33213.0,104.2935,104.3374,104.0825,104.3023,33213.0
2021-08-25 10:35:00,118.68,118.81,118.68,118.75,23297.0,104.311,104.4253,104.311,104.3726,23297.0
2021-08-25 10:40:00,118.77,118.78,118.6,118.75,22489.0,104.3902,104.3989,104.2407,104.3726,22489.0
2021-08-25 10:45:00,118.77,118.92,118.73,118.89,16350.0,104.3902,104.522,104.355,104.4956,16350.0
2021-08-25 10:50:00,118.89,119.01,118.78,118.92,20285.0,104.4956,104.6011,104.3989,104.522,20285.0
2021-08-25 10:55:00,118.93,119.06,118.91,118.94,15598.0,104.5308,104.645,104.5132,104.5396,15598.0
2021-08-25 11:00:00,118.95,119.23,118.94,119.11,19588.0,104.5484,104.7945,104.5396,104.689,19588.0
2021-08-25 11:05:00,119.13,119.16,119.0,119.09,15489.0,104.7066,104.7329,104.5923,104.6714,15489.0
2021-08-25 11:10:00,119.09,119.24,119.06,119.21,25265.0,104.6714,104.8032,104.645,104.7769,25265.0
2021-08-25 11:15:00,119.21,119.32,119.16,119.23,16221.0,104.7769,104.8736,104.7329,104.7945,16221.0
2021-08-25 11:20:00,119.23,119.34,119.19,119.28,15978.0,104.7945,104.8911,104.7593,104.8384,15978.0
2021-08-25 11:25:00,119.31,119.44,119.27,119.44,22848.0,104.8648,104.979,104.8296,104.979,22848.0
2021-08-25 11:30:00,119.45,119.57,119.4,119.5,16948.0,104.9878,105.0933,104.9439,105.0318,16948.0
2021-08-25 11:35:00,119.51,119.51,119.36,119.42,16306.0,105.0406,105.0406,104.9087,104.9615,16306.0
2021-08-25 11:40:00,119.44,119.59,119.43,119.59,14521.0,104.979,105.1109,104.9702,105.1109,14521.0
2021-08-25 11:45:00,119.59,119.66,119.54,119.54,14762.0,105.1109,105.1724,105.0669,105.0669,14762.0
2021-08-25 11:50:00,119.56,119.61,119.54,119.55,14759.0,105.0845,105.1285,105.0669,105.0757,14759.0
2021-08-25 11:55:00,119.54,119.56,119.46,119.48,13123.0,105.0669,105.0845,104.9966,105.0142,13123.0
2021-08-25 12:00:00,119.48,119.69,119.47,119.61,13733.0,105.0142,105.1988,105.0054,105.1285,13733.0
2021-08-25 12:05:00,119.62,119.69,119.6,119.61,18646.0,105.1372,105.1988,105.1197,105.1285,18646.0
2021-08-25 12:10:00,119.62,119.76,119.56,119.69,29345.0,105.1372,105.2603,105.0845,105.1988,29345.0
2021-08-25 12:15:00,119.7,119.97,119.68,119.97,32148.0,105.2076,105.4449,105.19,105.4449,32148.0
2021-08-25 12:20:00,119.97,120.03,119.92,119.95,54246.0,105.4449,105.4976,105.4009,105.4273,54246.0
2021-08-25 12:25:00,119.95,120.06,119.92,120.04,17932.0,105.4273,105.524,105.4009,105.5064,17932.0
2021-08-25 12:30:00,120.05,120.06,119.86,119.89,18355.0,105.5152,105.524,105.3482,105.3745,18355.0
2021-08-25 12:35:00,119.89,119.92,119.79,119.79,12189.0,105.3745,105.4009,105.2867,105.2867,12189.0
2021-08-25 12:40:00,119.78,119.87,119.77,119.8,27732.0,105.2779,105.357,105.2691,105.2954,27732.0
2021-08-25 12:45:00,119.8,119.89,119.8,119.84,13412.0,105.2954,105.3745,105.2954,105.3306,13412.0
2021-08-25 12:50:00,119.86,119.9,119.83,119.89,21582.0,105.3482,105.3833,105.3218,105.3745,21582.0
2021-08-25 12:55:00,119.87,119.96,119.86,119.95,17372.0,105.357,105.4361,105.3482,105.4273,17372.0
2021-08-25 13:00:00,119.95,119.96,119.77,119.87,26857.0,105.4273,105.4361,105.2691,105.357,26857.0
2021-08-25 13:05:00,119.87,119.93,119.84,119.93,15516.0,105.357,105.4097,105.3306,105.4097,15516.0
2021-08-25 13:10:00,119.91,119.94,119.83,119.83,13043.0,105.3921,105.4185,105.3218,105.3218,13043.0
2021-08-25 13:15:00,119.83,119.86,119.77,119.78,17982.0,105.3218,105.3482,105.2691,105.2779,17982.0
2021-08-25 13:20:00,119.8,119.82,119.77,119.82,9332.0,105.2954,105.313,105.2691,105.313,9332.0
2021-08-25 13:25:00,119.82,119.82,119.75,119.75,16989.0,105.313,105.313,105.2515,105.2515,16989.0
2021-08-25 13:30:00,119.74,119.93,119.66,119.92,16662.0,105.2427,105.4097,105.1724,105.4009,16662.0
2021-08-25 13:35:00,119.92,119.99,119.91,119.97,20864.0,105.4009,105.4624,105.3921,105.4449,20864.0
2021-08-25 13:40:00,119.97,120.09,119.97,120.09,17912.0,105.4449,105.5503,105.4449,105.5503,17912.0
2021-08-25 13:45:00,120.09,120.16,120.04,120.12,20107.0,105.5503,105.6119,105.5064,105.5767,20107.0
2021-08-25 13:50:00,120.11,120.13,120.08,120.08,16162.0,105.5679,105.5855,105.5415,105.5415,16162.0
2021-08-25 13:55:00,120.1,120.11,120.06,120.09,12128.0,105.5591,105.5679,105.524,105.5503,12128.0
2021-08-25 14:00:00,120.1,120.19,120.09,120.11,19944.0,105.5591,105.6382,105.5503,105.5679,19944.0
2021-08-25 14:05:00,120.1,120.11,119.9,119.92,33329.0,105.5591,105.5679,105.3833,105.4009,33329.0
2021-08-25 14:10:00,119.92,119.99,119.87,119.97,16088.0,105.4009,105.4624,105.357,105.4449,16088.0
2021-08-25 14:15:00,119.97,120.02,119.9,119.93,18321.0,105.4449,105.4888,105.3833,105.4097,18321.0
2021-08-25 14:20:00,119.95,119.98,119.87,119.97,13522.0,105.4273,105.4537,105.357,105.4449,13522.0
2021-08-25 14:25:00,119.98,120.09,119.97,120.08,12065.0,105.4537,105.5503,105.4449,105.5415,12065.0
2021-08-25 14:30:00,120.08,120.08,119.97,120.03,13915.0,105.5415,105.5415,105.4449,105.4976,13915.0
2021-08-25 14:35:00,120.04,120.04,119.94,119.96,22844.0,105.5064,105.5064,105.4185,105.4361,22844.0
2021-08-25 14:40:00,119.96,120.02,119.95,119.99,11323.0,105.4361,105.4888,105.4273,105.4624,11323.0
2021-08-25 14:45:00,120.0,120.07,119.94,120.06,15808.0,105.4712,105.5328,105.4185,105.524,15808.0
2021-08-25 14:50:00,120.06,120.14,120.04,120.06,22888.0,105.524,105.5943,105.5064,105.524,22888.0
2021-08-25 14:55:00,120.06,120.17,120.03,120.17,17397.0,105.524,105.6206,105.4976,105.6206,17397.0
2021-08-25 15:00:00,120.17,120.21,120.03,120.04,26204.0,105.6206,105.6558,105.4976,105.5064,26204.0
2021-08-25 15:05:00,120.04,120.06,119.87,119.92,30567.0,105.5064,105.524,105.357,105.4009,30567.0
2021-08-25 15:10:00,119.91,119.92,119.76,119.79,28728.0,105.3921,105.4009,105.2603,105.2867,28728.0
2021-08-25 15:15:00,119.78,119.79,119.66,119.76,21651.0,105.2779,105.2867,105.1724,105.2603,21651.0
2021-08-25 15:20:00,119.76,119.9,119.73,119.9,27027.0,105.2603,105.3833,105.2339,105.3833,27027.0
2021-08-25 15:25:00,119.9,119.96,119.86,119.94,27406.0,105.3833,105.4361,105.3482,105.4185,27406.0
2021-08-25 15:30:00,119.94,120.0,119.89,119.91,33992.0,105.4185,105.4712,105.3745,105.3921,33992.0
2021-08-25 15:35:00,119.91,119.94,119.8,119.81,27080.0,105.3921,105.4185,105.2954,105.3042,27080.0
2021-08-25 15:40:00,119.81,119.85,119.74,119.78,35400.0,105.3042,105.3394,105.2427,105.2779,35400.0
2021-08-25 15:45:00,119.78,119.92,119.73,119.75,48009.0,105.2779,105.4009,105.2339,105.2515,48009.0
2021-08-25 15:50:00,119.76,119.76,119.56,119.68,55411.0,105.2603,105.2603,105.0845,105.19,55411.0
2021-08-25 15:55:00,119.69,119.71,119.52,119.52,128222.0,105.1988,105.2163,105.0493,105.0493,128222.0
2021-08-26 09:30:00,119.96,121.17,119.5,121.1,86122.0,105.4361,106.4996,105.0318,106.4381,86122.0
2021-08-26 09:35:00,121.14,121.45,121.0,121.0,51811.0,106.4732,106.7457,106.3502,106.3502,51811.0
2021-08-26 09:40:00,121.0,121.01,120.56,120.67,33128.0,106.3502,106.3589,105.9634,106.0601,33128.0
2021-08-26 09:45:00,120.67,121.0,120.53,121.0,23165.0,106.0601,106.3502,105.9371,106.3502,23165.0
2021-08-26 09:50:00,121.01,121.42,120.94,121.33,30959.0,106.3589,106.7193,106.2974,106.6402,30959.0
2021-08-26 09:55:00,121.31,121.36,121.08,121.18,49939.0,106.6226,106.6666,106.4205,106.5084,49939.0
2021-08-26 10:00:00,121.18,121.53,121.17,121.5,34237.0,106.5084,106.816,106.4996,106.7896,34237.0
2021-08-26 10:05:00,121.59,121.86,121.53,121.82,35712.0,106.8687,107.106,106.816,107.0709,35712.0
2021-08-26 10:10:00,121.78,121.84,121.57,121.72,31106.0,107.0357,107.0885,106.8511,106.983,31106.0
2021-08-26 10:15:00,121.71,121.96,121.68,121.92,33269.0,106.9742,107.1939,106.9478,107.1588,33269.0
2021-08-26 10:20:00,121.92,121.93,121.72,121.72,22871.0,107.1588,107.1676,106.983,106.983,22871.0
2021-08-26 10:25:00,121.75,121.77,121.12,121.39,59707.0,107.0094,107.0269,106.4556,106.6929,59707.0
2021-08-26 10:30:00,121.42,121.75,121.4,121.45,29306.0,106.7193,107.0094,106.7017,106.7457,29306.0
2021-08-26 10:35:00,121.47,121.79,121.36,121.45,51645.0,106.7633,107.0445,106.6666,106.7457,51645.0
2021-08-26 10:40:00,121.41,121.62,121.25,121.36,27049.0,106.7105,106.8951,106.5699,106.6666,27049.0
2021-08-26 10:45:00,121.36,121.5,121.33,121.34,30329.0,106.6666,106.7896,106.6402,106.649,30329.0
2021-08-26 10:50:00,121.33,121.37,120.97,120.98,82186.0,106.6402,106.6754,106.3238,106.3326,82186.0
2021-08-26 10:55:00,120.98,121.26,120.98,121.19,33957.0,106.3326,106.5787,106.3326,106.5172,33957.0
2021-08-26 11:00:00,121.17,121.28,120.96,121.16,20141.0,106.4996,106.5963,106.315,106.4908,20141.0
2021-08-26 11:05:00,121.18,121.28,121.08,121.22,30508.0,106.5084,106.5963,106.4205,106.5435,30508.0
2021-08-26 11:10:00,121.23,121.47,121.2,121.39,23304.0,106.5523,106.7633,106.5259,106.6929,23304.0
2021-08-26 11:15:00,121.4,121.67,121.38,121.59,18295.0,106.7017,106.939,106.6842,106.8687,18295.0
2021-08-26 11:20:00,121.6,121.8,121.55,121.59,30950.0,106.8775,107.0533,106.8336,106.8687,30950.0
2021-08-26 11:25:00,121.55,121.9,121.51,121.71,35867.0,106.8336,107.1412,106.7984,106.9742,35867.0
2021-08-26 11:30:00,121.72,121.93,121.61,121.92,55169.0,106.983,107.1676,106.8863,107.1588,55169.0
2021-08-26 11:35:00,121.95,122.2,121.86,122.2,33890.0,107.1851,107.4049,107.106,107.4049,33890.0
2021-08-26 11:40:00,122.24,122.33,122.17,122.22,39734.0,107.44,107.5191,107.3785,107.4224,39734.0
2021-08-26 11:45:00,122.23,122.26,122.1,122.1,28150.0,107.4312,107.4576,107.317,107.317,28150.0
2021-08-26 11:50:00,122.12,122.26,121.97,121.97,25847.0,107.3346,107.4576,107.2027,107.2027,25847.0
2021-08-26 11:55:00,122.02,122.31,121.99,122.27,16389.0,107.2467,107.5016,107.2203,107.4664,16389.0
2021-08-26 12:00:00,122.28,122.66,122.27,122.44,45584.0,107.4752,107.8092,107.4664,107.6158,45584.0
2021-08-26 12:05:00,122.44,122.5,122.42,122.43,12880.0,107.6158,107.6685,107.5982,107.607,12880.0
2021-08-26 12:10:00,122.43,122.57,122.35,122.51,26364.0,107.607,107.7301,107.5367,107.6773,26364.0
2021-08-26 12:15:00,122.52,122.66,122.47,122.62,16226.0,107.6861,107.8092,107.6422,107.774,16226.0
2021-08-26 12:20:00,122.62,122.8,122.59,122.68,36174.0,107.774,107.9322,107.7477,107.8268,36174.0
2021-08-26 12:25:00,122.7,122.8,122.65,122.69,45149.0,107.8443,107.9322,107.8004,107.8355,45149.0
2021-08-26 12:30:00,122.71,122.84,122.66,122.81,24785.0,107.8531,107.9674,107.8092,107.941,24785.0
2021-08-26 12:35:00,122.82,122.82,122.68,122.71,28682.0,107.9498,107.9498,107.8268,107.8531,28682.0
2021-08-26 12:40:00,122.71,122.76,122.54,122.65,20817.0,107.8531,107.8971,107.7037,107.8004,20817.0
2021-08-26 12:45:00,122.66,122.81,122.63,122.71,20157.0,107.8092,107.941,107.7828,107.8531,20157.0
2021-08-26 12:50:00,122.72,122.73,122.51,122.52,28115.0,107.8619,107.8707,107.6773,107.6861,28115.0
2021-08-26 12:55:00,122.52,122.68,122.5,122.63,19428.0,107.6861,107.8268,107.6685,107.7828,19428.0
2021-08-26 13:00:00,122.64,122.73,122.56,122.69,21353.0,107.7916,107.8707,107.7213,107.8355,21353.0
2021-08-26 13:05:00,122.7,122.99,122.65,122.96,50701.0,107.8443,108.0992,107.8004,108.0729,50701.0
2021-08-26 13:10:00,122.96,123.12,122.91,123.06,43200.0,108.0729,108.2135,108.0289,108.1607,43200.0
2021-08-26 13:15:00,123.05,123.06,122.88,122.88,28732.0,108.152,108.1607,108.0025,108.0025,28732.0
2021-08-26 13:20:00,122.9,122.92,122.72,122.72,25247.0,108.0201,108.0377,107.8619,107.8619,25247.0
2021-08-26 13:25:00,122.72,122.79,122.6,122.61,33475.0,107.8619,107.9234,107.7564,107.7652,33475.0
2021-08-26 13:30:00,122.62,122.66,122.57,122.58,16006.0,107.774,107.8092,107.7301,107.7389,16006.0
2021-08-26 13:35:00,122.6,122.63,122.51,122.53,18723.0,107.7564,107.7828,107.6773,107.6949,18723.0
2021-08-26 13:40:00,122.53,122.57,122.46,122.57,25634.0,107.6949,107.7301,107.6334,107.7301,25634.0
2021-08-26 13:45:00,122.57,122.58,122.32,122.33,23455.0,107.7301,107.7389,107.5103,107.5191,23455.0
2021-08-26 13:50:00,122.34,122.4,122.25,122.34,23402.0,107.5279,107.5807,107.4488,107.5279,23402.0
2021-08-26 13:55:00,122.35,122.43,122.33,122.39,13078.0,107.5367,107.607,107.5191,107.5719,13078.0
2021-08-26 14:00:00,122.37,122.63,122.37,122.53,27194.0,107.5543,107.7828,107.5543,107.6949,27194.0
2021-08-26 14:05:00,122.51,122.54,122.38,122.4,18996.0,107.6773,107.7037,107.5631,107.5807,18996.0
2021-08-26 14:10:00,122.37,122.53,122.37,122.45,28612.0,107.5543,107.6949,107.5543,107.6246,28612.0
2021-08-26 14:15:00,122.44,122.65,122.44,122.62,23561.0,107.6158,107.8004,107.6158,107.774,23561.0
2021-08-26 14:20:00,122.64,122.71,122.59,122.67,22308.0,107.7916,107.8531,107.7477,107.818,22308.0
2021-08-26 14:25:00,122.67,122.79,122.6,122.72,28935.0,107.818,107.9234,107.7564,107.8619,28935.0
2021-08-26 14:30:00,122.73,122.73,122.59,122.64,18513.0,107.8707,107.8707,107.7477,107.7916,18513.0
2021-08-26 14:35:00,122.63,122.75,122.57,122.7,20959.0,107.7828,107.8883,107.7301,107.8443,20959.0
2021-08-26 14:40:00,122.69,122.69,122.58,122.6,32881.0,107.8355,107.8355,107.7389,107.7564,32881.0
2021-08-26 14:45:00,122.6,122.62,122.42,122.48,11523.0,107.7564,107.774,107.5982,107.651,11523.0
2021-08-26 14:50:00,122.47,122.53,122.45,122.52,20788.0,107.6422,107.6949,107.6246,107.6861,20788.0
2021-08-26 14:55:00,122.55,122.55,122.28,122.28,20960.0,107.7125,107.7125,107.4752,107.4752,20960.0
2021-08-26 15:00:00,122.28,122.29,122.21,122.22,24592.0,107.4752,107.484,107.4137,107.4224,24592.0
2021-08-26 15:05:00,122.23,122.24,122.1,122.15,36056.0,107.4312,107.44,107.317,107.3609,36056.0
2021-08-26 15:10:00,122.16,122.19,122.06,122.17,20433.0,107.3697,107.3961,107.2818,107.3785,20433.0
2021-08-26 15:15:00,122.17,122.28,122.05,122.28,22737.0,107.3785,107.4752,107.273,107.4752,22737.0
2021-08-26 15:20:00,122.3,122.42,122.28,122.41,28345.0,107.4928,107.5982,107.4752,107.5894,28345.0
2021-08-26 15:25:00,122.42,122.5,122.31,122.41,18683.0,107.5982,107.6685,107.5016,107.5894,18683.0
2021-08-26 15:30:00,122.42,122.45,122.26,122.33,33685.0,107.5982,107.6246,107.4576,107.5191,33685.0
2021-08-26 15:35:00,122.34,122.36,122.06,122.09,27260.0,107.5279,107.5455,107.2818,107.3082,27260.0
2021-08-26 15:40:00,122.09,122.25,122.01,122.03,26765.0,107.3082,107.4488,107.2379,107.2555,26765.0
2021-08-26 15:45:00,122.05,122.15,121.94,121.98,32435.0,107.273,107.3609,107.1763,107.2115,32435.0
2021-08-26 15:50:00,121.99,122.11,121.92,121.96,47306.0,107.2203,107.3258,107.1588,107.1939,47306.0
2021-08-26 15:55:00,121.95,121.99,121.82,121.88,115266.0,107.1851,107.2203,107.0709,107.1236,115266.0
2021-08-27 09:30:00,122.25,123.4,122.23,122.97,93748.0,107.4488,108.4596,107.4312,108.0816,93748.0
2021-08-27 09:35:00,123.02,123.43,122.94,123.4,44864.0,108.1256,108.486,108.0553,108.4596,44864.0
2021-08-27 09:40:00,123.3,123.7,122.82,123.43,112626.0,108.3717,108.7233,107.9498,108.486,112626.0
2021-08-27 09:45:00,123.46,123.46,122.83,122.83,68172.0,108.5123,108.5123,107.9586,107.9586,68172.0
2021-08-27 09:50:00,122.83,123.03,122.73,122.75,25488.0,107.9586,108.1344,107.8707,107.8883,25488.0
2021-08-27 09:55:00,122.76,122.86,122.53,122.62,31878.0,107.8971,107.985,107.6949,107.774,31878.0
2021-08-27 10:00:00,122.64,122.71,122.38,122.67,70149.0,107.7916,107.8531,107.5631,107.818,70149.0
2021-08-27 10:05:00,122.67,122.74,122.43,122.59,31652.0,107.818,107.8795,107.607,107.7477,31652.0
2021-08-27 10:10:00,122.58,123.08,122.58,122.98,40015.0,107.7389,108.1783,107.7389,108.0904,40015.0
2021-08-27 10:15:00,122.95,123.05,122.84,122.91,19373.0,108.0641,108.152,107.9674,108.0289,19373.0
2021-08-27 10:20:00,122.92,123.13,122.71,122.88,36841.0,108.0377,108.2223,107.8531,108.0025,36841.0
2021-08-27 10:25:00,122.91,122.92,122.62,122.73,30636.0,108.0289,108.0377,107.774,107.8707,30636.0
2021-08-27 10:30:00,122.74,122.76,122.36,122.41,35986.0,107.8795,107.8971,107.5455,107.5894,35986.0
2021-08-27 10:35:00,122.41,122.48,122.34,122.46,24039.0,107.5894,107.651,107.5279,107.6334,24039.0
2021-08-27 10:40:00,122.43,122.51,122.33,122.4,17189.0,107.607,107.6773,107.5191,107.5807,17189.0
2021-08-27 10:45:00,122.41,122.93,122.41,122.71,26366.0,107.5894,108.0465,107.5894,107.8531,26366.0
2021-08-27 10:50:00,122.68,122.87,122.62,122.83,19088.0,107.8268,107.9938,107.774,107.9586,19088.0
2021-08-27 10:55:00,122.85,122.97,122.77,122.88,34882.0,107.9762,108.0816,107.9059,108.0025,34882.0
2021-08-27 11:00:00,122.92,122.97,122.82,122.95,28660.0,108.0377,108.0816,107.9498,108.0641,28660.0
2021-08-27 11:05:00,122.94,123.25,122.94,123.2,43475.0,108.0553,108.3277,108.0553,108.2838,43475.0
2021-08-27 11:10:00,123.18,123.31,123.09,123.29,30827.0,108.2662,108.3805,108.1871,108.3629,30827.0
2021-08-27 11:15:00,123.27,123.37,123.01,123.22,30513.0,108.3453,108.4332,108.1168,108.3014,30513.0
2021-08-27 11:20:00,123.24,123.42,123.18,123.32,51141.0,108.319,108.4772,108.2662,108.3893,51141.0
2021-08-27 11:25:00,123.32,123.5,123.3,123.45,23520.0,108.3893,108.5475,108.3717,108.5035,23520.0
2021-08-27 11:30:00,123.42,123.81,123.42,123.79,31554.0,108.4772,108.8199,108.4772,108.8024,31554.0
2021-08-27 11:35:00,123.83,123.98,123.78,123.94,35299.0,108.8375,108.9694,108.7936,108.9342,35299.0
2021-08-27 11:40:00,123.93,124.08,123.79,124.07,43501.0,108.9254,109.0573,108.8024,109.0485,43501.0
2021-08-27 11:45:00,124.06,124.18,123.91,124.13,34475.0,109.0397,109.1451,108.9078,109.1012,34475.0
2021-08-27 11:50:00,124.16,124.22,123.98,124.22,25500.0,109.1276,109.1803,108.9694,109.1803,25500.0
2021-08-27 11:55:00,124.18,124.18,123.98,124.01,40274.0,109.1451,109.1451,108.9694,108.9957,40274.0
2021-08-27 12:00:00,123.98,124.14,123.96,124.01,19800.0,108.9694,109.11,108.9518,108.9957,19800.0
2021-08-27 12:05:00,124.03,124.07,123.92,123.98,11670.0,109.0133,109.0485,108.9166,108.9694,11670.0
2021-08-27 12:10:00,123.97,124.06,123.86,123.98,19860.0,108.9606,109.0397,108.8639,108.9694,19860.0
2021-08-27 12:15:00,124.01,124.06,123.89,124.03,15365.0,108.9957,109.0397,108.8903,109.0133,15365.0
2021-08-27 12:20:00,124.03,124.25,124.02,124.25,33241.0,109.0133,109.2067,109.0045,109.2067,33241.0
2021-08-27 12:25:00,124.27,124.42,124.25,124.39,36740.0,109.2242,109.3561,109.2067,109.3297,36740.0
2021-08-27 12:30:00,124.41,124.41,124.17,124.19,16792.0,109.3473,109.3473,109.1364,109.1539,16792.0
2021-08-27 12:35:00,124.2,124.34,124.05,124.26,19370.0,109.1627,109.2858,109.0309,109.2155,19370.0
2021-08-27 12:40:00,124.26,124.31,124.03,124.23,21567.0,109.2155,109.2594,109.0133,109.1891,21567.0
2021-08-27 12:45:00,124.23,124.25,124.12,124.24,21596.0,109.1891,109.2067,109.0924,109.1979,21596.0
2021-08-27 12:50:00,124.25,124.39,124.22,124.39,11802.0,109.2067,109.3297,109.1803,109.3297,11802.0
2021-08-27 12:55:00,124.39,124.45,124.31,124.33,11710.0,109.3297,109.3825,109.2594,109.277,11710.0
2021-08-27 13:00:00,124.3,124.31,124.21,124.23,16703.0,109.2506,109.2594,109.1715,109.1891,16703.0
2021-08-27 13:05:00,124.24,124.5,124.22,124.5,14013.0,109.1979,109.4264,109.1803,109.4264,14013.0
2021-08-27 13:10:00,124.48,124.48,124.36,124.38,32927.0,109.4088,109.4088,109.3034,109.3209,32927.0
2021-08-27 13:15:00,124.4,124.56,124.4,124.56,14710.0,109.3385,109.4791,109.3385,109.4791,14710.0
2021-08-27 13:20:00,124.55,124.55,124.28,124.4,19359.0,109.4703,109.4703,109.233,109.3385,19359.0
2021-08-27 13:25:00,124.41,124.41,124.18,124.23,29680.0,109.3473,109.3473,109.1451,109.1891,29680.0
2021-08-27 13:30:00,124.23,124.4,124.22,124.37,10680.0,109.1891,109.3385,109.1803,109.3121,10680.0
2021-08-27 13:35:00,124.38,124.4,124.28,124.29,14939.0,109.3209,109.3385,109.233,109.2418,14939.0
2021-08-27 13:40:00,124.31,124.38,124.23,124.23,10832.0,109.2594,109.3209,109.1891,109.1891,10832.0
2021-08-27 13:45:00,124.23,124.34,124.16,124.2,20065.0,109.1891,109.2858,109.1276,109.1627,20065.0
2021-08-27 13:50:00,124.19,124.28,124.15,124.26,11392.0,109.1539,109.233,109.1188,109.2155,11392.0
2021-08-27 13:55:00,124.31,124.35,124.22,124.26,21106.0,109.2594,109.2946,109.1803,109.2155,21106.0
2021-08-27 14:00:00,124.28,124.32,124.2,124.32,13911.0,109.233,109.2682,109.1627,109.2682,13911.0
2021-08-27 14:05:00,124.36,124.5,124.26,124.47,29324.0,109.3034,109.4264,109.2155,109.4,29324.0
2021-08-27 14:10:00,124.48,124.53,124.43,124.53,22515.0,109.4088,109.4528,109.3649,109.4528,22515.0
2021-08-27 14:15:00,124.53,124.58,124.47,124.58,14660.0,109.4528,109.4967,109.4,109.4967,14660.0
2021-08-27 14:20:00,124.59,124.69,124.53,124.53,24340.0,109.5055,109.5934,109.4528,109.4528,24340.0
2021-08-27 14:25:00,124.53,124.67,124.52,124.65,14488.0,109.4528,109.5758,109.444,109.5582,14488.0
2021-08-27 14:30:00,124.65,124.66,124.58,124.63,20970.0,109.5582,109.567,109.4967,109.5407,20970.0
2021-08-27 14:35:00,124.63,124.63,124.45,124.45,24311.0,109.5407,109.5407,109.3825,109.3825,24311.0
2021-08-27 14:40:00,124.45,124.48,124.36,124.37,28108.0,109.3825,109.4088,109.3034,109.3121,28108.0
2021-08-27 14:45:00,124.36,124.41,124.24,124.28,32693.0,109.3034,109.3473,109.1979,109.233,32693.0
2021-08-27 14:50:00,124.31,124.43,124.24,124.3,10406.0,109.2594,109.3649,109.1979,109.2506,10406.0
2021-08-27 14:55:00,124.31,124.36,124.27,124.33,14940.0,109.2594,109.3034,109.2242,109.277,14940.0
2021-08-27 15:00:00,124.34,124.49,124.34,124.46,16716.0,109.2858,109.4176,109.2858,109.3912,16716.0
2021-08-27 15:05:00,124.48,124.51,124.41,124.43,16713.0,109.4088,109.4352,109.3473,109.3649,16713.0
2021-08-27 15:10:00,124.44,124.54,124.42,124.54,19414.0,109.3737,109.4616,109.3561,109.4616,19414.0
2021-08-27 15:15:00,124.54,124.55,124.43,124.45,23141.0,109.4616,109.4703,109.3649,109.3825,23141.0
2021-08-27 15:20:00,124.45,124.55,124.44,124.48,16766.0,109.3825,109.4703,109.3737,109.4088,16766.0
2021-08-27 15:25:00,124.49,124.54,124.47,124.52,31587.0,109.4176,109.4616,109.4,109.444,31587.0
2021-08-27 15:30:00,124.53,124.55,124.18,124.28,37432.0,109.4528,109.4703,109.1451,109.233,37432.0
2021-08-27 15:35:00,124.29,124.37,124.23,124.33,28232.0,109.2418,109.3121,109.1891,109.277,28232.0
2021-08-27 15:40:00,124.32,124.4,124.25,124.35,30023.0,109.2682,109.3385,109.2067,109.2946,30023.0
2021-08-27 15:45:00,124.36,124.38,124.23,124.34,32063.0,109.3034,109.3209,109.1891,109.2858,32063.0
2021-08-27 15:50:00,124.35,124.42,124.22,124.29,68265.0,109.2946,109.3561,109.1803,109.2418,68265.0
2021-08-27 15:55:00,124.29,124.29,124.14,124.24,131125.0,109.2418,109.2418,109.11,109.1979,131125.0
2021-08-30 09:30:00,124.89,125.11,124.4,124.95,111154.0,109.7692,109.9625,109.3385,109.8219,111154.0
2021-08-30 09:35:00,124.95,125.14,124.78,125.05,48929.0,109.8219,109.9889,109.6725,109.9098,48929.0
2021-08-30 09:40:00,125.08,125.08,124.6,124.6,40028.0,109.9362,109.9362,109.5143,109.5143,40028.0
2021-08-30 09:45:00,124.6,124.88,124.58,124.77,21392.0,109.5143,109.7604,109.4967,109.6637,21392.0
2021-08-30 09:50:00,124.82,124.82,124.59,124.81,32103.0,109.7077,109.7077,109.5055,109.6989,32103.0
2021-08-30 09:55:00,124.82,125.23,124.78,125.2,26054.0,109.7077,110.068,109.6725,110.0417,26054.0
2021-08-30 10:00:00,125.2,125.55,125.08,125.33,99546.0,110.0417,110.3493,109.9362,110.1559,99546.0
2021-08-30 10:05:00,125.35,125.76,125.34,125.66,33853.0,110.1735,110.5339,110.1647,110.446,33853.0
2021-08-30 10:10:00,125.66,125.89,125.58,125.68,49350.0,110.446,110.6481,110.3756,110.4635,49350.0
2021-08-30 10:15:00,125.65,125.98,125.65,125.95,38199.0,110.4372,110.7272,110.4372,110.7008,38199.0
2021-08-30 10:20:00,125.93,126.08,125.54,125.58,43555.0,110.6833,110.8151,110.3405,110.3756,43555.0
2021-08-30 10:25:00,125.61,125.91,125.6,125.9,30976.0,110.402,110.6657,110.3932,110.6569,30976.0
2021-08-30 10:30:00,125.89,126.1,125.85,126.01,44901.0,110.6481,110.8327,110.613,110.7536,44901.0
2021-08-30 10:35:00,126.02,126.18,125.95,126.16,28470.0,110.7624,110.903,110.7008,110.8854,28470.0
2021-08-30 10:40:00,126.15,126.21,125.95,126.12,33765.0,110.8766,110.9294,110.7008,110.8503,33765.0
2021-08-30 10:45:00,126.12,126.12,125.9,126.04,28121.0,110.8503,110.8503,110.6569,110.78,28121.0
2021-08-30 10:50:00,126.07,126.28,125.93,126.27,37640.0,110.8063,110.9909,110.6833,110.9821,37640.0
2021-08-30 10:55:00,126.29,126.3,126.11,126.17,29498.0,110.9997,111.0085,110.8415,110.8942,29498.0
2021-08-30 11:00:00,126.2,126.23,126.06,126.2,30811.0,110.9206,110.9469,110.7975,110.9206,30811.0
2021-08-30 11:05:00,126.2,126.31,126.12,126.16,36866.0,110.9206,111.0173,110.8503,110.8854,36866.0
2021-08-30 11:10:00,126.16,126.37,126.15,126.31,17206.0,110.8854,111.07,110.8766,111.0173,17206.0
2021-08-30 11:15:00,126.27,126.29,126.04,126.12,33083.0,110.9821,110.9997,110.78,110.8503,33083.0
2021-08-30 11:20:00,126.07,126.27,126.02,126.15,24429.0,110.8063,110.9821,110.7624,110.8766,24429.0
2021-08-30 11:25:00,126.16,126.18,126.06,126.15,17108.0,110.8854,110.903,110.7975,110.8766,17108.0
2021-08-30 11:30:00,126.13,126.23,126.05,126.22,23245.0,110.8591,110.9469,110.7887,110.9382,23245.0
2021-08-30 11:35:00,126.19,126.25,126.08,126.13,11182.0,110.9118,110.9645,110.8151,110.8591,11182.0
2021-08-30 11:40:00,126.14,126.19,126.07,126.1,16817.0,110.8678,110.9118,110.8063,110.8327,16817.0
2021-08-30 11:45:00,126.1,126.16,126.02,126.11,21982.0,110.8327,110.8854,110.7624,110.8415,21982.0
2021-08-30 11:50:00,126.11,126.14,126.04,126.06,9476.0,110.8415,110.8678,110.78,110.7975,9476.0
2021-08-30 11:55:00,126.07,126.17,126.05,126.13,14129.0,110.8063,110.8942,110.7887,110.8591,14129.0
2021-08-30 12:00:00,126.12,126.38,126.12,126.22,32023.0,110.8503,111.0788,110.8503,110.9382,32023.0
2021-08-30 12:05:00,126.22,126.22,126.08,126.09,15499.0,110.9382,110.9382,110.8151,110.8239,15499.0
2021-08-30 12:10:00,126.09,126.21,126.08,126.21,11413.0,110.8239,110.9294,110.8151,110.9294,11413.0
2021-08-30 12:15:00,126.21,126.21,126.07,126.09,15733.0,110.9294,110.9294,110.8063,110.8239,15733.0
2021-08-30 12:20:00,126.13,126.14,126.05,126.09,15000.0,110.8591,110.8678,110.7887,110.8239,15000.0
2021-08-30 12:25:00,126.08,126.12,126.0,126.12,19774.0,110.8151,110.8503,110.7448,110.8503,19774.0
2021-08-30 12:30:00,126.17,126.2,126.09,126.16,12377.0,110.8942,110.9206,110.8239,110.8854,12377.0
2021-08-30 12:35:00,126.15,126.15,126.01,126.13,11182.0,110.8766,110.8766,110.7536,110.8591,11182.0
2021-08-30 12:40:00,126.12,126.12,126.0,126.02,16184.0,110.8503,110.8503,110.7448,110.7624,16184.0
2021-08-30 12:45:00,126.01,126.07,125.96,126.07,15611.0,110.7536,110.8063,110.7096,110.8063,15611.0
2021-08-30 12:50:00,126.09,126.09,125.95,126.01,13512.0,110.8239,110.8239,110.7008,110.7536,13512.0
2021-08-30 12:55:00,126.01,126.03,125.92,125.98,23808.0,110.7536,110.7712,110.6745,110.7272,23808.0
2021-08-30 13:00:00,125.98,125.99,125.88,125.91,14839.0,110.7272,110.736,110.6393,110.6657,14839.0
2021-08-30 13:05:00,125.92,126.02,125.92,126.02,7815.0,110.6745,110.7624,110.6745,110.7624,7815.0
2021-08-30 13:10:00,126.03,126.08,126.0,126.03,14861.0,110.7712,110.8151,110.7448,110.7712,14861.0
2021-08-30 13:15:00,126.03,126.04,125.92,126.02,11715.0,110.7712,110.78,110.6745,110.7624,11715.0
2021-08-30 13:20:00,126.02,126.09,125.98,126.08,14652.0,110.7624,110.8239,110.7272,110.8151,14652.0
2021-08-30 13:25:00,126.09,126.18,126.0,126.04,11228.0,110.8239,110.903,110.7448,110.78,11228.0
2021-08-30 13:30:00,126.04,126.3,126.02,126.27,17069.0,110.78,111.0085,110.7624,110.9821,17069.0
2021-08-30 13:35:00,126.27,126.35,126.03,126.05,25894.0,110.9821,111.0524,110.7712,110.7887,25894.0
2021-08-30 13:40:00,126.04,126.05,125.98,126.0,21551.0,110.78,110.7887,110.7272,110.7448,21551.0
2021-08-30 13:45:00,126.02,126.09,126.0,126.04,11147.0,110.7624,110.8239,110.7448,110.78,11147.0
2021-08-30 13:50:00,126.04,126.06,125.96,125.98,20263.0,110.78,110.7975,110.7096,110.7272,20263.0
2021-08-30 13:55:00,125.98,126.02,125.95,125.98,11947.0,110.7272,110.7624,110.7008,110.7272,11947.0
2021-08-30 14:00:00,125.98,126.02,125.85,125.98,24743.0,110.7272,110.7624,110.613,110.7272,24743.0
2021-08-30 14:05:00,125.98,125.99,125.84,125.84,12003.0,110.7272,110.736,110.6042,110.6042,12003.0
2021-08-30 14:10:00,125.83,125.97,125.82,125.95,11350.0,110.5954,110.7184,110.5866,110.7008,11350.0
2021-08-30 14:15:00,125.95,126.0,125.92,125.94,7314.0,110.7008,110.7448,110.6745,110.6921,7314.0
2021-08-30 14:20:00,125.95,125.99,125.92,125.96,14319.0,110.7008,110.736,110.6745,110.7096,14319.0
2021-08-30 14:25:00,125.95,126.01,125.95,125.98,17369.0,110.7008,110.7536,110.7008,110.7272,17369.0
2021-08-30 14:30:00,126.01,126.01,125.87,125.87,12762.0,110.7536,110.7536,110.6305,110.6305,12762.0
2021-08-30 14:35:00,125.87,125.9,125.78,125.79,18432.0,110.6305,110.6569,110.5514,110.5602,18432.0
2021-08-30 14:40:00,125.79,125.87,125.77,125.78,9903.0,110.5602,110.6305,110.5426,110.5514,9903.0
2021-08-30 14:45:00,125.78,125.86,125.78,125.85,9576.0,110.5514,110.6217,110.5514,110.613,9576.0
2021-08-30 14:50:00,125.85,125.94,125.73,125.73,21040.0,110.613,110.6921,110.5075,110.5075,21040.0
2021-08-30 14:55:00,125.71,125.71,125.53,125.62,24952.0,110.4899,110.4899,110.3317,110.4108,24952.0
2021-08-30 15:00:00,125.63,125.79,125.62,125.79,13934.0,110.4196,110.5602,110.4108,110.5602,13934.0
2021-08-30 15:05:00,125.78,125.81,125.67,125.7,14480.0,110.5514,110.5778,110.4547,110.4811,14480.0
2021-08-30 15:10:00,125.71,125.73,125.63,125.68,15612.0,110.4899,110.5075,110.4196,110.4635,15612.0
2021-08-30 15:15:00,125.67,125.67,125.37,125.38,39597.0,110.4547,110.4547,110.1911,110.1999,39597.0
2021-08-30 15:20:00,125.38,125.4,125.1,125.13,26704.0,110.1999,110.2174,109.9538,109.9801,26704.0
2021-08-30 15:25:00,125.12,125.17,124.97,125.03,51080.0,109.9713,110.0153,109.8395,109.8922,51080.0
2021-08-30 15:30:00,125.04,125.07,124.86,125.06,51572.0,109.901,109.9274,109.7428,109.9186,51572.0
2021-08-30 15:35:00,125.04,125.28,124.98,125.18,31414.0,109.901,110.112,109.8483,110.0241,31414.0
2021-08-30 15:40:00,125.18,125.19,124.85,124.93,42725.0,110.0241,110.0329,109.734,109.8043,42725.0
2021-08-30 15:45:00,124.97,124.98,124.61,124.7,57888.0,109.8395,109.8483,109.5231,109.6022,57888.0
2021-08-30 15:50:00,124.71,124.72,124.58,124.66,56100.0,109.611,109.6198,109.4967,109.567,56100.0
2021-08-30 15:55:00,124.65,124.67,124.4,124.41,133577.0,109.5582,109.5758,109.3385,109.3473,133577.0
2021-08-31 09:30:00,124.49,124.8,124.41,124.48,71927.0,109.4176,109.6901,109.3473,109.4088,71927.0
2021-08-31 09:35:00,124.57,124.57,123.91,124.07,40208.0,109.4879,109.4879,108.9078,109.0485,40208.0
2021-08-31 09:40:00,124.07,124.08,123.27,123.27,47983.0,109.0485,109.0573,108.3453,108.3453,47983.0
2021-08-31 09:45:00,123.34,123.68,122.78,123.56,61918.0,108.4068,108.7057,107.9146,108.6002,61918.0
2021-08-31 09:50:00,123.62,123.63,123.06,123.15,24923.0,108.6529,108.6617,108.1607,108.2399,24923.0
2021-08-31 09:55:00,123.1,123.64,122.97,123.41,20639.0,108.1959,108.6705,108.0816,108.4684,20639.0
2021-08-31 10:00:00,123.46,124.06,123.36,123.98,24515.0,108.5123,109.0397,108.4244,108.9694,24515.0
2021-08-31 10:05:00,123.98,124.17,123.81,124.11,20346.0,108.9694,109.1364,108.8199,109.0836,20346.0
2021-08-31 10:10:00,124.12,124.18,123.93,123.98,17215.0,109.0924,109.1451,108.9254,108.9694,17215.0
2021-08-31 10:15:00,124.02,124.05,123.82,123.92,18086.0,109.0045,109.0309,108.8287,108.9166,18086.0
2021-08-31 10:20:00,123.92,124.13,123.8,123.99,22240.0,108.9166,109.1012,108.8112,108.9781,22240.0
2021-08-31 10:25:00,124.02,124.13,123.82,124.08,20548.0,109.0045,109.1012,108.8287,109.0573,20548.0
2021-08-31 10:30:00,124.11,124.64,124.08,124.54,20727.0,109.0836,109.5495,109.0573,109.4616,20727.0
2021-08-31 10:35:00,124.54,124.92,124.52,124.88,22020.0,109.4616,109.7956,109.444,109.7604,22020.0
2021-08-31 10:40:00,124.9,124.99,124.69,124.73,23897.0,109.778,109.8571,109.5934,109.6286,23897.0
2021-08-31 10:45:00,124.72,124.75,124.36,124.67,17774.0,109.6198,109.6461,109.3034,109.5758,17774.0
2021-08-31 10:50:00,124.66,124.74,124.54,124.7,15855.0,109.567,109.6373,109.4616,109.6022,15855.0
2021-08-31 10:55:00,124.67,124.93,124.67,124.77,12737.0,109.5758,109.8043,109.5758,109.6637,12737.0
2021-08-31 11:00:00,124.82,124.91,124.51,124.54,19016.0,109.7077,109.7868,109.4352,109.4616,19016.0
2021-08-31 11:05:00,124.54,124.94,124.49,124.93,16444.0,109.4616,109.8131,109.4176,109.8043,16444.0
2021-08-31 11:10:00,124.9,124.95,124.71,124.89,12757.0,109.778,109.8219,109.611,109.7692,12757.0
2021-08-31 11:15:00,124.89,125.16,124.85,125.11,27002.0,109.7692,110.0065,109.734,109.9625,27002.0
2021-08-31 11:20:00,125.11,125.37,125.09,125.23,33326.0,109.9625,110.1911,109.945,110.068,33326.0
2021-08-31 11:25:00,125.24,125.32,125.2,125.21,20849.0,110.0768,110.1471,110.0417,110.0504,20849.0
2021-08-31 11:30:00,125.21,125.21,124.79,124.95,15844.0,110.0504,110.0504,109.6813,109.8219,15844.0
2021-08-31 11:35:00,124.98,125.16,124.87,124.89,10307.0,109.8483,110.0065,109.7516,109.7692,10307.0
2021-08-31 11:40:00,124.92,125.07,124.88,125.07,9893.0,109.7956,109.9274,109.7604,109.9274,9893.0
2021-08-31 11:45:00,125.08,125.14,124.99,125.13,19615.0,109.9362,109.9889,109.8571,109.9801,19615.0
2021-08-31 11:50:00,125.1,125.3,125.05,125.17,15912.0,109.9538,110.1295,109.9098,110.0153,15912.0
2021-08-31 11:55:00,125.16,125.46,125.15,125.44,21087.0,110.0065,110.2702,109.9977,110.2526,21087.0
2021-08-31 12:00:00,125.45,125.47,125.18,125.32,23316.0,110.2614,110.279,110.0241,110.1471,23316.0
2021-08-31 12:05:00,125.34,125.36,125.23,125.25,17337.0,110.1647,110.1823,110.068,110.0856,17337.0
2021-08-31 12:10:00,125.24,125.26,125.03,125.03,13965.0,110.0768,110.0944,109.8922,109.8922,13965.0
2021-08-31 12:15:00,125.05,125.08,124.87,125.01,16923.0,109.9098,109.9362,109.7516,109.8747,16923.0
2021-08-31 12:20:00,125.05,125.12,124.97,125.11,12294.0,109.9098,109.9713,109.8395,109.9625,12294.0
2021-08-31 12:25:00,125.1,125.18,125.04,125.16,10144.0,109.9538,110.0241,109.901,110.0065,10144.0
2021-08-31 12:30:00,125.15,125.18,125.05,125.18,10926.0,109.9977,110.0241,109.9098,110.0241,10926.0
2021-08-31 12:35:00,125.18,125.3,125.17,125.27,9424.0,110.0241,110.1295,110.0153,110.1032,9424.0
2021-08-31 12:40:00,125.3,125.36,125.19,125.34,11904.0,110.1295,110.1823,110.0329,110.1647,11904.0
2021-08-31 12:45:00,125.36,125.45,125.15,125.15,23079.0,110.1823,110.2614,109.9977,109.9977,23079.0
2021-08-31 12:50:00,125.15,125.19,124.97,125.06,31075.0,109.9977,110.0329,109.8395,109.9186,31075.0
2021-08-31 12:55:00,125.08,125.18,125.06,125.09,52879.0,109.9362,110.0241,109.9186,109.945,52879.0
2021-08-31 13:00:00,125.12,125.14,124.82,124.87,20384.0,109.9713,109.9889,109.7077,109.7516,20384.0
2021-08-31 13:05:00,124.87,124.99,124.87,124.93,14384.0,109.7516,109.8571,109.7516,109.8043,14384.0
2021-08-31 13:10:00,124.98,125.07,124.93,125.06,9056.0,109.8483,109.9274,109.8043,109.9186,9056.0
2021-08-31 13:15:00,125.06,125.07,124.93,125.04,13588.0,109.9186,109.9274,109.8043,109.901,13588.0
2021-08-31 13:20:00,125.05,125.06,124.7,124.74,27021.0,109.9098,109.9186,109.6022,109.6373,27021.0
2021-08-31 13:25:00,124.73,124.94,124.71,124.9,15684.0,109.6286,109.8131,109.611,109.778,15684.0
2021-08-31 13:30:00,124.92,124.92,124.77,124.88,10002.0,109.7956,109.7956,109.6637,109.7604,10002.0
2021-08-31 13:35:00,124.92,124.99,124.91,124.95,11466.0,109.7956,109.8571,109.7868,109.8219,11466.0
2021-08-31 13:40:00,124.95,125.18,124.92,125.18,12853.0,109.8219,110.0241,109.7956,110.0241,12853.0
2021-08-31 13:45:00,125.18,125.38,125.15,125.34,16751.0,110.0241,110.1999,109.9977,110.1647,16751.0
2021-08-31 13:50:00,125.37,125.44,125.27,125.27,23335.0,110.1911,110.2526,110.1032,110.1032,23335.0
2021-08-31 13:55:00,125.3,125.43,125.3,125.43,9178.0,110.1295,110.2438,110.1295,110.2438,9178.0
2021-08-31 14:00:00,125.47,125.55,125.43,125.51,13955.0,110.279,110.3493,110.2438,110.3141,13955.0
2021-08-31 14:05:00,125.53,125.68,125.44,125.67,20024.0,110.3317,110.4635,110.2526,110.4547,20024.0
2021-08-31 14:10:00,125.67,125.75,125.54,125.63,40539.0,110.4547,110.5251,110.3405,110.4196,40539.0
2021-08-31 14:15:00,125.64,125.66,125.4,125.54,12862.0,110.4284,110.446,110.2174,110.3405,12862.0
2021-08-31 14:20:00,125.6,125.64,125.51,125.61,13480.0,110.3932,110.4284,110.3141,110.402,13480.0
2021-08-31 14:25:00,125.63,125.68,125.6,125.66,14973.0,110.4196,110.4635,110.3932,110.446,14973.0
2021-08-31 14:30:00,125.67,125.77,125.67,125.74,13062.0,110.4547,110.5426,110.4547,110.5163,13062.0
2021-08-31 14:35:00,125.75,125.75,125.62,125.68,20516.0,110.5251,110.5251,110.4108,110.4635,20516.0
2021-08-31 14:40:00,125.69,125.69,125.52,125.56,18343.0,110.4723,110.4723,110.3229,110.3581,18343.0
2021-08-31 14:45:00,125.56,125.59,125.34,125.37,16225.0,110.3581,110.3844,110.1647,110.1911,16225.0
2021-08-31 14:50:00,125.37,125.51,125.36,125.43,9906.0,110.1911,110.3141,110.1823,110.2438,9906.0
2021-08-31 14:55:00,125.43,125.47,125.37,125.43,14262.0,110.2438,110.279,110.1911,110.2438,14262.0
2021-08-31 15:00:00,125.46,125.51,125.4,125.45,10307.0,110.2702,110.3141,110.2174,110.2614,10307.0
2021-08-31 15:05:00,125.42,125.42,125.2,125.2,18414.0,110.235,110.235,110.0417,110.0417,18414.0
2021-08-31 15:10:00,125.21,125.22,125.1,125.13,19219.0,110.0504,110.0592,109.9538,109.9801,19219.0
2021-08-31 15:15:00,125.12,125.13,125.02,125.12,15570.0,109.9713,109.9801,109.8834,109.9713,15570.0
2021-08-31 15:20:00,125.1,125.29,125.08,125.25,15205.0,109.9538,110.1208,109.9362,110.0856,15205.0
2021-08-31 15:25:00,125.24,125.42,125.24,125.42,17510.0,110.0768,110.235,110.0768,110.235,17510.0
2021-08-31 15:30:00,125.44,125.44,125.21,125.4,18469.0,110.2526,110.2526,110.0504,110.2174,18469.0
2021-08-31 15:35:00,125.39,125.68,125.35,125.64,22888.0,110.2086,110.4635,110.1735,110.4284,22888.0
2021-08-31 15:40:00,125.6,125.68,125.47,125.65,30520.0,110.3932,110.4635,110.279,110.4372,30520.0
2021-08-31 15:45:00,125.65,125.71,125.56,125.71,29822.0,110.4372,110.4899,110.3581,110.4899,29822.0
2021-08-31 15:50:00,125.73,125.81,125.58,125.62,45291.0,110.5075,110.5778,110.3756,110.4108,45291.0
2021-08-31 15:55:00,125.62,125.83,125.59,125.73,112115.0,110.4108,110.5954,110.3844,110.5075,112115.0
2021-09-01 09:30:00,125.82,127.0,125.8,126.39,87434.0,110.5866,111.6237,110.569,111.0876,87434.0
2021-09-01 09:35:00,126.38,126.41,125.86,125.96,39684.0,111.0788,111.1052,110.6217,110.7096,39684.0
2021-09-01 09:40:00,126.0,126.34,125.85,126.02,22103.0,110.7448,111.0436,110.613,110.7624,22103.0
2021-09-01 09:45:00,125.93,126.02,125.6,125.7,26653.0,110.6833,110.7624,110.3932,110.4811,26653.0
2021-09-01 09:50:00,125.69,125.91,125.48,125.77,23746.0,110.4723,110.6657,110.2878,110.5426,23746.0
2021-09-01 09:55:00,125.76,125.86,125.48,125.69,24275.0,110.5339,110.6217,110.2878,110.4723,24275.0
2021-09-01 10:00:00,125.72,126.14,125.62,126.09,17819.0,110.4987,110.8678,110.4108,110.8239,17819.0
2021-09-01 10:05:00,126.11,126.31,126.04,126.15,17177.0,110.8415,111.0173,110.78,110.8766,17177.0
2021-09-01 10:10:00,126.12,126.2,125.98,126.12,20411.0,110.8503,110.9206,110.7272,110.8503,20411.0
2021-09-01 10:15:00,126.12,126.23,125.94,126.05,18356.0,110.8503,110.9469,110.6921,110.7887,18356.0
2021-09-01 10:20:00,126.07,126.1,125.9,126.03,14257.0,110.8063,110.8327,110.6569,110.7712,14257.0
2021-09-01 10:25:00,126.0,126.03,125.76,125.83,32705.0,110.7448,110.7712,110.5339,110.5954,32705.0
2021-09-01 10:30:00,125.82,125.84,125.53,125.77,23454.0,110.5866,110.6042,110.3317,110.5426,23454.0
2021-09-01 10:35:00,125.77,126.36,125.74,126.32,133199.0,110.5426,111.0612,110.5163,111.026,133199.0
2021-09-01 10:40:00,126.36,127.3,126.36,126.95,130232.0,111.0612,111.8874,111.0612,111.5798,130232.0
2021-09-01 10:45:00,126.98,127.35,126.92,127.11,98337.0,111.6061,111.9313,111.5534,111.7204,98337.0
2021-09-01 10:50:00,127.11,127.14,126.82,127.1,68856.0,111.7204,111.7468,111.4655,111.7116,68856.0
2021-09-01 10:55:00,127.09,127.55,127.03,127.37,79818.0,111.7028,112.1071,111.6501,111.9489,79818.0
2021-09-01 11:00:00,127.4,127.74,127.18,127.43,53425.0,111.9753,112.2741,111.7819,112.0017,53425.0
2021-09-01 11:05:00,127.4,127.53,127.19,127.46,37918.0,111.9753,112.0896,111.7907,112.028,37918.0
2021-09-01 11:10:00,127.46,127.95,127.38,127.85,46258.0,112.028,112.4587,111.9577,112.3708,46258.0
2021-09-01 11:15:00,127.8,127.85,127.42,127.43,44000.0,112.3269,112.3708,111.9929,112.0017,44000.0
2021-09-01 11:20:00,127.41,127.64,127.14,127.61,37223.0,111.9841,112.1862,111.7468,112.1599,37223.0
2021-09-01 11:25:00,127.64,127.99,127.27,127.36,74619.0,112.1862,112.4939,111.861,111.9401,74619.0
2021-09-01 11:30:00,127.38,127.78,127.19,127.78,26107.0,111.9577,112.3093,111.7907,112.3093,26107.0
2021-09-01 11:35:00,127.78,127.9,127.74,127.85,31370.0,112.3093,112.4148,112.2741,112.3708,31370.0
2021-09-01 11:40:00,127.89,127.97,127.72,127.83,37297.0,112.406,112.4763,112.2565,112.3532,37297.0
2021-09-01 11:45:00,127.83,127.85,127.63,127.66,22956.0,112.3532,112.3708,112.1774,112.2038,22956.0
2021-09-01 11:50:00,127.66,128.09,127.64,127.89,96728.0,112.2038,112.5818,112.1862,112.406,96728.0
2021-09-01 11:55:00,127.9,128.06,127.85,127.89,13261.0,112.4148,112.5554,112.3708,112.406,13261.0
2021-09-01 12:00:00,127.85,128.06,127.85,127.89,18348.0,112.3708,112.5554,112.3708,112.406,18348.0
2021-09-01 12:05:00,127.9,127.97,127.85,127.86,37175.0,112.4148,112.4763,112.3708,112.3796,37175.0
2021-09-01 12:10:00,127.87,127.95,127.83,127.86,11667.0,112.3884,112.4587,112.3532,112.3796,11667.0
2021-09-01 12:15:00,127.86,127.93,127.74,127.74,17866.0,112.3796,112.4411,112.2741,112.2741,17866.0
2021-09-01 12:20:00,127.71,127.71,127.22,127.43,39448.0,112.2478,112.2478,111.8171,112.0017,39448.0
2021-09-01 12:25:00,127.48,127.68,127.46,127.59,16468.0,112.0456,112.2214,112.028,112.1423,16468.0
2021-09-01 12:30:00,127.56,127.58,127.39,127.51,15086.0,112.1159,112.1335,111.9665,112.072,15086.0
2021-09-01 12:35:00,127.5,127.76,127.49,127.68,26038.0,112.0632,112.2917,112.0544,112.2214,26038.0
2021-09-01 12:40:00,127.68,127.82,127.61,127.82,22993.0,112.2214,112.3444,112.1599,112.3444,22993.0
2021-09-01 12:45:00,127.84,128.12,127.79,128.05,28106.0,112.362,112.6081,112.3181,112.5466,28106.0
2021-09-01 12:50:00,128.04,128.19,128.01,128.09,19713.0,112.5378,112.6696,112.5114,112.5818,19713.0
2021-09-01 12:55:00,128.09,128.12,128.02,128.1,28457.0,112.5818,112.6081,112.5202,112.5905,28457.0
2021-09-01 13:00:00,128.1,128.22,128.07,128.19,14954.0,112.5905,112.696,112.5642,112.6696,14954.0
2021-09-01 13:05:00,128.19,128.2,128.09,128.16,26158.0,112.6696,112.6784,112.5818,112.6433,26158.0
2021-09-01 13:10:00,128.18,128.4,128.06,128.22,88975.0,112.6609,112.8542,112.5554,112.696,88975.0
2021-09-01 13:15:00,128.21,128.35,128.2,128.2,19284.0,112.6872,112.8103,112.6784,112.6784,19284.0
2021-09-01 13:20:00,128.2,128.35,128.09,128.35,11891.0,112.6784,112.8103,112.5818,112.8103,11891.0
2021-09-01 13:25:00,128.35,128.48,128.32,128.43,18536.0,112.8103,112.9245,112.7839,112.8806,18536.0
2021-09-01 13:30:00,128.45,128.51,128.3,128.44,14123.0,112.8982,112.9509,112.7663,112.8894,14123.0
2021-09-01 13:35:00,128.44,128.54,128.4,128.54,20531.0,112.8894,112.9773,112.8542,112.9773,20531.0
2021-09-01 13:40:00,128.52,128.53,128.41,128.46,24153.0,112.9597,112.9685,112.863,112.907,24153.0
2021-09-01 13:45:00,128.44,128.47,128.23,128.44,50864.0,112.8894,112.9157,112.7048,112.8894,50864.0
2021-09-01 13:50:00,128.45,128.54,128.38,128.51,32505.0,112.8982,112.9773,112.8366,112.9509,32505.0
2021-09-01 13:55:00,128.52,128.54,128.39,128.44,25443.0,112.9597,112.9773,112.8454,112.8894,25443.0
2021-09-01 14:00:00,128.44,128.45,128.28,128.34,22917.0,112.8894,112.8982,112.7487,112.8015,22917.0
2021-09-01 14:05:00,128.33,128.39,128.26,128.37,40928.0,112.7927,112.8454,112.7312,112.8278,40928.0
2021-09-01 14:10:00,128.37,128.45,128.25,128.31,18941.0,112.8278,112.8982,112.7224,112.7751,18941.0
2021-09-01 14:15:00,128.31,128.51,128.28,128.37,32493.0,112.7751,112.9509,112.7487,112.8278,32493.0
2021-09-01 14:20:00,128.4,128.49,128.32,128.36,14582.0,112.8542,112.9333,112.7839,112.8191,14582.0
2021-09-01 14:25:00,128.38,128.44,128.34,128.39,15216.0,112.8366,112.8894,112.8015,112.8454,15216.0
2021-09-01 14:30:00,128.41,128.47,128.22,128.22,40292.0,112.863,112.9157,112.696,112.696,40292.0
2021-09-01 14:35:00,128.18,128.26,128.0,128.05,32574.0,112.6609,112.7312,112.5026,112.5466,32574.0
2021-09-01 14:40:00,128.06,128.08,127.87,127.97,50821.0,112.5554,112.573,112.3884,112.4763,50821.0
2021-09-01 14:45:00,127.97,127.99,127.79,127.79,17703.0,112.4763,112.4939,112.3181,112.3181,17703.0
2021-09-01 14:50:00,127.79,127.9,127.77,127.84,18407.0,112.3181,112.4148,112.3005,112.362,18407.0
2021-09-01 14:55:00,127.87,128.04,127.87,127.96,35049.0,112.3884,112.5378,112.3884,112.4675,35049.0
2021-09-01 15:00:00,127.96,128.0,127.81,127.85,19571.0,112.4675,112.5026,112.3357,112.3708,19571.0
2021-09-01 15:05:00,127.84,127.86,127.66,127.69,31568.0,112.362,112.3796,112.2038,112.2302,31568.0
2021-09-01 15:10:00,127.69,127.93,127.65,127.92,20469.0,112.2302,112.4411,112.195,112.4323,20469.0
2021-09-01 15:15:00,127.92,127.92,127.68,127.69,17634.0,112.4323,112.4323,112.2214,112.2302,17634.0
2021-09-01 15:20:00,127.71,127.76,127.61,127.62,18904.0,112.2478,112.2917,112.1599,112.1687,18904.0
2021-09-01 15:25:00,127.62,127.7,127.48,127.62,68402.0,112.1687,112.239,112.0456,112.1687,68402.0
2021-09-01 15:30:00,127.61,127.67,127.54,127.65,45676.0,112.1599,112.2126,112.0983,112.195,45676.0
2021-09-01 15:35:00,127.66,127.77,127.4,127.4,42586.0,112.2038,112.3005,111.9753,111.9753,42586.0
2021-09-01 15:40:00,127.41,127.48,127.3,127.47,40067.0,111.9841,112.0456,111.8874,112.0368,40067.0
2021-09-01 15:45:00,127.48,127.61,127.38,127.44,37059.0,112.0456,112.1599,111.9577,112.0104,37059.0
2021-09-01 15:50:00,127.47,127.56,127.4,127.46,43403.0,112.0368,112.1159,111.9753,112.028,43403.0
2021-09-01 15:55:00,127.45,127.6,127.38,127.49,110581.0,112.0192,112.1511,111.9577,112.0544,110581.0
2021-09-02 09:30:00,128.2,129.13,128.08,128.93,119505.0,112.6784,113.4958,112.573,113.32,119505.0
2021-09-02 09:35:00,128.76,128.82,128.54,128.59,26755.0,113.1706,113.2234,112.9773,113.0212,26755.0
2021-09-02 09:40:00,128.59,128.64,128.17,128.37,29691.0,113.0212,113.0652,112.6521,112.8278,29691.0
2021-09-02 09:45:00,128.37,128.99,128.37,128.77,572029.0,112.8278,113.3728,112.8278,113.1794,572029.0
2021-09-02 09:50:00,128.8,129.08,128.75,128.98,27413.0,113.2058,113.4519,113.1618,113.364,27413.0
2021-09-02 09:55:00,129.03,129.08,128.81,128.96,27747.0,113.4079,113.4519,113.2146,113.3464,27747.0
2021-09-02 10:00:00,129.0,129.0,128.59,128.74,29018.0,113.3816,113.3816,113.0212,113.1531,29018.0
2021-09-02 10:05:00,128.75,128.86,128.7,128.7,18228.0,113.1618,113.2585,113.1179,113.1179,18228.0
2021-09-02 10:10:00,128.68,128.77,128.54,128.75,24139.0,113.1003,113.1794,112.9773,113.1618,24139.0
2021-09-02 10:15:00,128.74,129.21,128.66,129.16,39635.0,113.1531,113.5661,113.0827,113.5222,39635.0
2021-09-02 10:20:00,129.19,129.21,128.88,128.89,33223.0,113.5486,113.5661,113.2761,113.2849,33223.0
2021-09-02 10:25:00,128.91,129.05,128.87,129.02,18951.0,113.3025,113.4255,113.2673,113.3992,18951.0
2021-09-02 10:30:00,129.02,129.38,129.01,129.38,25294.0,113.3992,113.7156,113.3904,113.7156,25294.0
2021-09-02 10:35:00,129.34,129.34,128.77,128.92,24426.0,113.6804,113.6804,113.1794,113.3113,24426.0
2021-09-02 10:40:00,128.92,129.19,128.91,129.01,19035.0,113.3113,113.5486,113.3025,113.3904,19035.0
2021-09-02 10:45:00,129.02,129.12,128.91,129.01,21326.0,113.3992,113.487,113.3025,113.3904,21326.0
2021-09-02 10:50:00,129.01,129.22,128.96,129.19,22105.0,113.3904,113.5749,113.3464,113.5486,22105.0
2021-09-02 10:55:00,129.19,129.19,128.8,128.82,21380.0,113.5486,113.5486,113.2058,113.2234,21380.0
2021-09-02 11:00:00,128.84,128.91,128.56,128.69,19177.0,113.2409,113.3025,112.9948,113.1091,19177.0
2021-09-02 11:05:00,128.65,128.85,128.5,128.82,15785.0,113.0739,113.2497,112.9421,113.2234,15785.0
2021-09-02 11:10:00,128.82,128.97,128.8,128.89,14414.0,113.2234,113.3552,113.2058,113.2849,14414.0
2021-09-02 11:15:00,128.94,129.2,128.91,129.09,19177.0,113.3288,113.5574,113.3025,113.4607,19177.0
2021-09-02 11:20:00,129.09,129.27,129.0,129.21,16374.0,113.4607,113.6189,113.3816,113.5661,16374.0
2021-09-02 11:25:00,129.2,129.45,129.16,129.32,16152.0,113.5574,113.7771,113.5222,113.6628,16152.0
2021-09-02 11:30:00,129.32,129.32,129.11,129.21,24206.0,113.6628,113.6628,113.4783,113.5661,24206.0
2021-09-02 11:35:00,129.17,129.33,129.12,129.13,15401.0,113.531,113.6716,113.487,113.4958,15401.0
2021-09-02 11:40:00,129.14,129.24,129.09,129.16,16786.0,113.5046,113.5925,113.4607,113.5222,16786.0
2021-09-02 11:45:00,129.18,129.21,129.03,129.21,18061.0,113.5398,113.5661,113.4079,113.5661,18061.0
2021-09-02 11:50:00,129.2,129.2,129.1,129.16,14889.0,113.5574,113.5574,113.4695,113.5222,14889.0
2021-09-02 11:55:00,129.17,129.25,129.09,129.13,15425.0,113.531,113.6013,113.4607,113.4958,15425.0
2021-09-02 12:00:00,129.13,129.13,128.91,128.96,33950.0,113.4958,113.4958,113.3025,113.3464,33950.0
2021-09-02 12:05:00,128.93,128.96,128.58,128.71,34107.0,113.32,113.3464,113.0124,113.1267,34107.0
2021-09-02 12:10:00,128.7,128.78,128.65,128.66,22997.0,113.1179,113.1882,113.0739,113.0827,22997.0
2021-09-02 12:15:00,128.65,128.67,128.51,128.52,15725.0,113.0739,113.0915,112.9509,112.9597,15725.0
2021-09-02 12:20:00,128.55,128.57,128.4,128.41,20447.0,112.9861,113.0036,112.8542,112.863,20447.0
2021-09-02 12:25:00,128.42,128.47,128.33,128.34,18645.0,112.8718,112.9157,112.7927,112.8015,18645.0
2021-09-02 12:30:00,128.34,128.54,128.31,128.44,24473.0,112.8015,112.9773,112.7751,112.8894,24473.0
2021-09-02 12:35:00,128.46,128.55,128.38,128.47,10172.0,112.907,112.9861,112.8366,112.9157,10172.0
2021-09-02 12:40:00,128.44,128.45,128.32,128.33,8163.0,112.8894,112.8982,112.7839,112.7927,8163.0
2021-09-02 12:45:00,128.33,128.36,128.26,128.31,10316.0,112.7927,112.8191,112.7312,112.7751,10316.0
2021-09-02 12:50:00,128.3,128.41,128.27,128.4,18865.0,112.7663,112.863,112.74,112.8542,18865.0
2021-09-02 12:55:00,128.39,128.42,128.33,128.33,15757.0,112.8454,112.8718,112.7927,112.7927,15757.0
2021-09-02 13:00:00,128.37,128.43,128.35,128.4,10730.0,112.8278,112.8806,112.8103,112.8542,10730.0
2021-09-02 13:05:00,128.4,128.42,128.27,128.27,12044.0,112.8542,112.8718,112.74,112.74,12044.0
2021-09-02 13:10:00,128.31,128.54,128.28,128.48,8351.0,112.7751,112.9773,112.7487,112.9245,8351.0
2021-09-02 13:15:00,128.5,128.52,128.4,128.4,10539.0,112.9421,112.9597,112.8542,112.8542,10539.0
2021-09-02 13:20:00,128.4,128.46,128.37,128.42,21031.0,112.8542,112.907,112.8278,112.8718,21031.0
2021-09-02 13:25:00,128.44,128.6,128.41,128.46,12128.0,112.8894,113.03,112.863,112.907,12128.0
2021-09-02 13:30:00,128.46,128.55,128.13,128.23,50411.0,112.907,112.9861,112.6169,112.7048,50411.0
2021-09-02 13:35:00,128.26,128.27,128.06,128.08,26760.0,112.7312,112.74,112.5554,112.573,26760.0
2021-09-02 13:40:00,128.09,128.12,127.79,127.81,33026.0,112.5818,112.6081,112.3181,112.3357,33026.0
2021-09-02 13:45:00,127.83,128.05,127.8,128.04,21418.0,112.3532,112.5466,112.3269,112.5378,21418.0
2021-09-02 13:50:00,128.01,128.04,127.84,127.87,18107.0,112.5114,112.5378,112.362,112.3884,18107.0
2021-09-02 13:55:00,127.87,127.89,127.71,127.84,28205.0,112.3884,112.406,112.2478,112.362,28205.0
2021-09-02 14:00:00,127.83,127.98,127.81,127.86,30759.0,112.3532,112.4851,112.3357,112.3796,30759.0
2021-09-02 14:05:00,127.86,127.92,127.73,127.8,19734.0,112.3796,112.4323,112.2653,112.3269,19734.0
2021-09-02 14:10:00,127.82,128.01,127.68,127.98,23784.0,112.3444,112.5114,112.2214,112.4851,23784.0
2021-09-02 14:15:00,127.97,128.03,127.93,128.01,17327.0,112.4763,112.529,112.4411,112.5114,17327.0
2021-09-02 14:20:00,128.0,128.1,127.96,128.04,23086.0,112.5026,112.5905,112.4675,112.5378,23086.0
2021-09-02 14:25:00,128.07,128.16,127.95,127.95,15547.0,112.5642,112.6433,112.4587,112.4587,15547.0
2021-09-02 14:30:00,127.95,128.07,127.82,127.89,25443.0,112.4587,112.5642,112.3444,112.406,25443.0
2021-09-02 14:35:00,127.88,128.0,127.75,127.97,12604.0,112.3972,112.5026,112.2829,112.4763,12604.0
2021-09-02 14:40:00,127.97,128.06,127.92,128.05,14020.0,112.4763,112.5554,112.4323,112.5466,14020.0
2021-09-02 14:45:00,128.06,128.07,127.95,128.0,17369.0,112.5554,112.5642,112.4587,112.5026,17369.0
2021-09-02 14:50:00,127.97,128.05,127.83,127.9,38616.0,112.4763,112.5466,112.3532,112.4148,38616.0
2021-09-02 14:55:00,127.93,128.24,127.9,128.03,20820.0,112.4411,112.7136,112.4148,112.529,20820.0
2021-09-02 15:00:00,128.02,128.22,128.02,128.04,29624.0,112.5202,112.696,112.5202,112.5378,29624.0
2021-09-02 15:05:00,128.05,128.1,128.0,128.0,18291.0,112.5466,112.5905,112.5026,112.5026,18291.0
2021-09-02 15:10:00,128.0,128.08,127.92,128.08,15833.0,112.5026,112.573,112.4323,112.573,15833.0
2021-09-02 15:15:00,128.08,128.17,128.08,128.08,14289.0,112.573,112.6521,112.573,112.573,14289.0
2021-09-02 15:20:00,128.08,128.1,127.95,127.98,20229.0,112.573,112.5905,112.4587,112.4851,20229.0
2021-09-02 15:25:00,128.0,128.01,127.92,127.94,18463.0,112.5026,112.5114,112.4323,112.4499,18463.0
2021-09-02 15:30:00,127.96,128.17,127.88,128.02,54414.0,112.4675,112.6521,112.3972,112.5202,54414.0
2021-09-02 15:35:00,128.02,128.12,127.99,128.09,24280.0,112.5202,112.6081,112.4939,112.5818,24280.0
2021-09-02 15:40:00,128.1,128.1,127.67,127.69,55284.0,112.5905,112.5905,112.2126,112.2302,55284.0
2021-09-02 15:45:00,127.71,128.0,127.69,127.95,42775.0,112.2478,112.5026,112.2302,112.4587,42775.0
2021-09-02 15:50:00,127.98,128.13,127.94,128.09,50099.0,112.4851,112.6169,112.4499,112.5818,50099.0
2021-09-02 15:55:00,128.1,128.33,128.0,128.31,147515.0,112.5905,112.7927,112.5026,112.7751,147515.0
2021-09-03 09:30:00,128.7,128.85,128.28,128.55,84074.0,113.1179,113.2497,112.7487,112.9861,84074.0
2021-09-03 09:35:00,128.56,128.77,128.42,128.42,42376.0,112.9948,113.1794,112.8718,112.8718,42376.0
2021-09-03 09:40:00,128.42,129.32,128.4,129.16,41341.0,112.8718,113.6628,112.8542,113.5222,41341.0
2021-09-03 09:45:00,129.17,129.6,129.15,129.48,34273.0,113.531,113.9089,113.5134,113.8035,34273.0
2021-09-03 09:50:00,129.52,129.56,129.37,129.42,42855.0,113.8386,113.8738,113.7068,113.7507,42855.0
2021-09-03 09:55:00,129.47,129.7,129.41,129.65,26682.0,113.7947,113.9968,113.7419,113.9529,26682.0
2021-09-03 10:00:00,129.66,129.93,129.65,129.92,30524.0,113.9617,114.199,113.9529,114.1902,30524.0
2021-09-03 10:05:00,129.93,130.05,129.75,129.91,60375.0,114.199,114.3044,114.0408,114.1814,60375.0
2021-09-03 10:10:00,129.91,130.28,129.86,130.28,32687.0,114.1814,114.5066,114.1375,114.5066,32687.0
2021-09-03 10:15:00,130.24,130.39,130.15,130.24,43362.0,114.4714,114.6033,114.3923,114.4714,43362.0
2021-09-03 10:20:00,130.25,130.78,130.25,130.63,45880.0,114.4802,114.9461,114.4802,114.8142,45880.0
2021-09-03 10:25:00,130.56,130.56,130.07,130.11,36400.0,114.7527,114.7527,114.322,114.3572,36400.0
2021-09-03 10:30:00,130.1,130.15,129.99,130.15,41471.0,114.3484,114.3923,114.2517,114.3923,41471.0
2021-09-03 10:35:00,130.11,130.19,130.04,130.07,22104.0,114.3572,114.4275,114.2957,114.322,22104.0
2021-09-03 10:40:00,130.07,130.07,129.63,129.77,21880.0,114.322,114.322,113.9353,114.0583,21880.0
2021-09-03 10:45:00,129.78,129.84,129.58,129.78,21776.0,114.0671,114.1199,113.8914,114.0671,21776.0
2021-09-03 10:50:00,129.75,129.91,129.66,129.84,42688.0,114.0408,114.1814,113.9617,114.1199,42688.0
2021-09-03 10:55:00,129.82,130.02,129.77,130.0,18437.0,114.1023,114.2781,114.0583,114.2605,18437.0
2021-09-03 11:00:00,129.96,130.15,129.91,129.98,21348.0,114.2253,114.3923,114.1814,114.2429,21348.0
2021-09-03 11:05:00,129.97,129.98,129.82,129.96,19701.0,114.2341,114.2429,114.1023,114.2253,19701.0
2021-09-03 11:10:00,129.94,129.94,129.64,129.64,15744.0,114.2078,114.2078,113.9441,113.9441,15744.0
2021-09-03 11:15:00,129.71,129.76,129.53,129.6,16688.0,114.0056,114.0496,113.8474,113.9089,16688.0
2021-09-03 11:20:00,129.6,129.66,129.51,129.65,19144.0,113.9089,113.9617,113.8298,113.9529,19144.0
2021-09-03 11:25:00,129.6,129.77,129.51,129.51,21029.0,113.9089,114.0583,113.8298,113.8298,21029.0
2021-09-03 11:30:00,129.51,129.6,129.4,129.44,19684.0,113.8298,113.9089,113.7331,113.7683,19684.0
2021-09-03 11:35:00,129.46,129.53,129.43,129.48,15580.0,113.7859,113.8474,113.7595,113.8035,15580.0
2021-09-03 11:40:00,129.46,129.61,129.45,129.53,17764.0,113.7859,113.9177,113.7771,113.8474,17764.0
2021-09-03 11:45:00,129.53,129.55,129.42,129.46,14059.0,113.8474,113.865,113.7507,113.7859,14059.0
2021-09-03 11:50:00,129.46,129.46,129.21,129.23,26294.0,113.7859,113.7859,113.5661,113.5837,26294.0
2021-09-03 11:55:00,129.26,129.28,129.08,129.16,17787.0,113.6101,113.6277,113.4519,113.5222,17787.0
2021-09-03 12:00:00,129.16,129.17,129.08,129.12,17906.0,113.5222,113.531,113.4519,113.487,17906.0
2021-09-03 12:05:00,129.13,129.26,129.1,129.26,17096.0,113.4958,113.6101,113.4695,113.6101,17096.0
2021-09-03 12:10:00,129.23,129.37,129.07,129.1,46237.0,113.5837,113.7068,113.4431,113.4695,46237.0
2021-09-03 12:15:00,129.09,129.12,128.92,128.99,65967.0,113.4607,113.487,113.3113,113.3728,65967.0
2021-09-03 12:20:00,129.01,129.13,128.96,129.06,18736.0,113.3904,113.4958,113.3464,113.4343,18736.0
2021-09-03 12:25:00,129.04,129.06,128.97,128.99,11127.0,113.4167,113.4343,113.3552,113.3728,11127.0
2021-09-03 12:30:00,129.01,129.05,128.91,128.99,12744.0,113.3904,113.4255,113.3025,113.3728,12744.0
2021-09-03 12:35:00,129.0,129.11,128.96,128.99,29029.0,113.3816,113.4783,113.3464,113.3728,29029.0
2021-09-03 12:40:00,128.98,129.05,128.96,129.04,19530.0,113.364,113.4255,113.3464,113.4167,19530.0
2021-09-03 12:45:00,129.05,129.08,128.97,128.97,9001.0,113.4255,113.4519,113.3552,113.3552,9001.0
2021-09-03 12:50:00,128.97,129.0,128.91,128.92,12595.0,113.3552,113.3816,113.3025,113.3113,12595.0
2021-09-03 12:55:00,128.92,128.99,128.89,128.96,12183.0,113.3113,113.3728,113.2849,113.3464,12183.0
2021-09-03 13:00:00,128.97,129.01,128.88,128.95,20561.0,113.3552,113.3904,113.2761,113.3376,20561.0
2021-09-03 13:05:00,128.97,129.02,128.87,128.96,22385.0,113.3552,113.3992,113.2673,113.3464,22385.0
2021-09-03 13:10:00,128.95,129.16,128.94,129.1,29265.0,113.3376,113.5222,113.3288,113.4695,29265.0
2021-09-03 13:15:00,129.1,129.2,129.02,129.02,41860.0,113.4695,113.5574,113.3992,113.3992,41860.0
2021-09-03 13:20:00,129.06,129.19,128.99,129.02,15271.0,113.4343,113.5486,113.3728,113.3992,15271.0
2021-09-03 13:25:00,129.01,129.02,128.93,128.95,11758.0,113.3904,113.3992,113.32,113.3376,11758.0
2021-09-03 13:30:00,128.96,129.02,128.92,128.97,8010.0,113.3464,113.3992,113.3113,113.3552,8010.0
2021-09-03 13:35:00,128.97,129.02,128.95,128.99,9213.0,113.3552,113.3992,113.3376,113.3728,9213.0
2021-09-03 13:40:00,128.99,129.07,128.98,129.07,11851.0,113.3728,113.4431,113.364,113.4431,11851.0
2021-09-03 13:45:00,129.06,129.08,129.02,129.05,9818.0,113.4343,113.4519,113.3992,113.4255,9818.0
2021-09-03 13:50:00,129.05,129.14,129.03,129.06,13049.0,113.4255,113.5046,113.4079,113.4343,13049.0
2021-09-03 13:55:00,129.06,129.15,129.0,129.02,22456.0,113.4343,113.5134,113.3816,113.3992,22456.0
2021-09-03 14:00:00,129.02,129.18,129.0,129.08,22820.0,113.3992,113.5398,113.3816,113.4519,22820.0
2021-09-03 14:05:00,129.06,129.1,129.0,129.01,16116.0,113.4343,113.4695,113.3816,113.3904,16116.0
2021-09-03 14:10:00,129.0,129.17,129.0,129.16,12961.0,113.3816,113.531,113.3816,113.5222,12961.0
2021-09-03 14:15:00,129.15,129.16,129.05,129.06,15481.0,113.5134,113.5222,113.4255,113.4343,15481.0
2021-09-03 14:20:00,129.06,129.07,128.91,129.0,17008.0,113.4343,113.4431,113.3025,113.3816,17008.0
2021-09-03 14:25:00,129.0,129.02,128.9,128.99,24379.0,113.3816,113.3992,113.2937,113.3728,24379.0
2021-09-03 14:30:00,128.99,129.05,128.96,129.03,15570.0,113.3728,113.4255,113.3464,113.4079,15570.0
2021-09-03 14:35:00,129.03,129.08,129.02,129.04,12789.0,113.4079,113.4519,113.3992,113.4167,12789.0
2021-09-03 14:40:00,129.05,129.07,128.94,128.94,11830.0,113.4255,113.4431,113.3288,113.3288,11830.0
2021-09-03 14:45:00,128.97,129.06,128.94,129.02,14446.0,113.3552,113.4343,113.3288,113.3992,14446.0
2021-09-03 14:50:00,129.03,129.05,128.96,129.01,25677.0,113.4079,113.4255,113.3464,113.3904,25677.0
2021-09-03 14:55:00,129.02,129.05,128.99,129.02,12924.0,113.3992,113.4255,113.3728,113.3992,12924.0
2021-09-03 15:00:00,129.01,129.06,129.0,129.04,16294.0,113.3904,113.4343,113.3816,113.4167,16294.0
2021-09-03 15:05:00,129.05,129.08,129.02,129.02,21558.0,113.4255,113.4519,113.3992,113.3992,21558.0
2021-09-03 15:10:00,129.02,129.17,129.01,129.09,33489.0,113.3992,113.531,113.3904,113.4607,33489.0
2021-09-03 15:15:00,129.1,129.1,128.96,129.03,24068.0,113.4695,113.4695,113.3464,113.4079,24068.0
2021-09-03 15:20:00,129.03,129.14,129.0,129.1,25828.0,113.4079,113.5046,113.3816,113.4695,25828.0
2021-09-03 15:25:00,129.09,129.2,129.07,129.12,30774.0,113.4607,113.5574,113.4431,113.487,30774.0
2021-09-03 15:30:00,129.12,129.22,129.07,129.21,28421.0,113.487,113.5749,113.4431,113.5661,28421.0
2021-09-03 15:35:00,129.21,129.25,129.1,129.15,47974.0,113.5661,113.6013,113.4695,113.5134,47974.0
2021-09-03 15:40:00,129.14,129.21,129.02,129.05,31548.0,113.5046,113.5661,113.3992,113.4255,31548.0
2021-09-03 15:45:00,129.05,129.1,129.01,129.07,30709.0,113.4255,113.4695,113.3904,113.4431,30709.0
2021-09-03 15:50:00,129.07,129.13,129.01,129.12,59699.0,113.4431,113.4958,113.3904,113.487,59699.0
2021-09-03 15:55:00,129.12,129.12,128.94,128.96,119455.0,113.487,113.487,113.3288,113.3464,119455.0
2021-09-07 09:30:00,128.7,128.91,128.06,128.15,123384.0,113.1179,113.3025,112.5554,112.6345,123384.0
2021-09-07 09:35:00,128.39,128.4,126.62,127.4,101171.0,112.8454,112.8542,111.2897,111.9753,101171.0
2021-09-07 09:40:00,127.37,127.37,126.6,127.09,63874.0,111.9489,111.9489,111.2721,111.7028,63874.0
2021-09-07 09:45:00,127.11,127.13,126.04,126.21,95252.0,111.7204,111.738,110.78,110.9294,95252.0
2021-09-07 09:50:00,126.22,126.39,126.04,126.25,67247.0,110.9382,111.0876,110.78,110.9645,67247.0
2021-09-07 09:55:00,126.23,127.21,126.2,126.88,50238.0,110.9469,111.8083,110.9206,111.5182,50238.0
2021-09-07 10:00:00,126.81,127.84,126.8,127.54,39419.0,111.4567,112.362,111.4479,112.0983,39419.0
2021-09-07 10:05:00,127.55,127.85,127.34,127.85,20196.0,112.1071,112.3708,111.9226,112.3708,20196.0
2021-09-07 10:10:00,127.76,127.93,127.59,127.93,38368.0,112.2917,112.4411,112.1423,112.4411,38368.0
2021-09-07 10:15:00,127.93,128.31,127.93,128.27,25913.0,112.4411,112.7751,112.4411,112.74,25913.0
2021-09-07 10:20:00,128.31,128.72,128.19,128.67,22796.0,112.7751,113.1355,112.6696,113.0915,22796.0
2021-09-07 10:25:00,128.7,128.84,128.57,128.8,23577.0,113.1179,113.2409,113.0036,113.2058,23577.0
2021-09-07 10:30:00,128.76,128.81,128.59,128.71,14404.0,113.1706,113.2146,113.0212,113.1267,14404.0
2021-09-07 10:35:00,128.72,128.99,128.62,128.62,28410.0,113.1355,113.3728,113.0476,113.0476,28410.0
2021-09-07 10:40:00,128.54,128.65,128.36,128.65,22075.0,112.9773,113.0739,112.8191,113.0739,22075.0
2021-09-07 10:45:00,128.64,128.7,128.4,128.44,20881.0,113.0652,113.1179,112.8542,112.8894,20881.0
2021-09-07 10:50:00,128.45,128.77,128.43,128.63,38469.0,112.8982,113.1794,112.8806,113.0564,38469.0
2021-09-07 10:55:00,128.61,128.61,128.35,128.5,26244.0,113.0388,113.0388,112.8103,112.9421,26244.0
2021-09-07 11:00:00,128.5,128.51,128.32,128.34,21021.0,112.9421,112.9509,112.7839,112.8015,21021.0
2021-09-07 11:05:00,128.3,128.43,128.22,128.34,20365.0,112.7663,112.8806,112.696,112.8015,20365.0
2021-09-07 11:10:00,128.34,128.34,128.05,128.06,20644.0,112.8015,112.8015,112.5466,112.5554,20644.0
2021-09-07 11:15:00,128.06,128.18,127.96,128.14,14419.0,112.5554,112.6609,112.4675,112.6257,14419.0
2021-09-07 11:20:00,128.16,128.25,128.1,128.12,15220.0,112.6433,112.7224,112.5905,112.6081,15220.0
2021-09-07 11:25:00,128.17,128.27,128.01,128.23,13258.0,112.6521,112.74,112.5114,112.7048,13258.0
2021-09-07 11:30:00,128.22,128.42,128.16,128.24,16653.0,112.696,112.8718,112.6433,112.7136,16653.0
2021-09-07 11:35:00,128.26,128.26,128.1,128.14,14614.0,112.7312,112.7312,112.5905,112.6257,14614.0
2021-09-07 11:40:00,128.18,128.18,127.74,127.74,27227.0,112.6609,112.6609,112.2741,112.2741,27227.0
2021-09-07 11:45:00,127.8,127.97,127.77,127.85,14848.0,112.3269,112.4763,112.3005,112.3708,14848.0
2021-09-07 11:50:00,127.83,127.84,127.7,127.75,12125.0,112.3532,112.362,112.239,112.2829,12125.0
2021-09-07 11:55:00,127.73,127.89,127.58,127.63,20539.0,112.2653,112.406,112.1335,112.1774,20539.0
2021-09-07 12:00:00,127.66,127.68,127.45,127.51,25978.0,112.2038,112.2214,112.0192,112.072,25978.0
2021-09-07 12:05:00,127.51,127.6,127.44,127.53,31987.0,112.072,112.1511,112.0104,112.0896,31987.0
2021-09-07 12:10:00,127.53,127.56,127.38,127.41,12573.0,112.0896,112.1159,111.9577,111.9841,12573.0
2021-09-07 12:15:00,127.42,127.44,127.22,127.22,15915.0,111.9929,112.0104,111.8171,111.8171,15915.0
2021-09-07 12:20:00,127.22,127.27,126.96,127.0,25356.0,111.8171,111.861,111.5886,111.6237,25356.0
2021-09-07 12:25:00,127.01,127.12,126.93,127.05,21619.0,111.6325,111.7292,111.5622,111.6677,21619.0
2021-09-07 12:30:00,127.05,127.22,126.92,127.19,10891.0,111.6677,111.8171,111.5534,111.7907,10891.0
2021-09-07 12:35:00,127.2,127.33,127.13,127.3,13865.0,111.7995,111.9138,111.738,111.8874,13865.0
2021-09-07 12:40:00,127.26,127.35,127.25,127.25,10058.0,111.8522,111.9313,111.8435,111.8435,10058.0
2021-09-07 12:45:00,127.24,127.46,127.23,127.36,15540.0,111.8347,112.028,111.8259,111.9401,15540.0
2021-09-07 12:50:00,127.32,127.35,127.22,127.31,14394.0,111.905,111.9313,111.8171,111.8962,14394.0
2021-09-07 12:55:00,127.31,127.31,127.16,127.17,10962.0,111.8962,111.8962,111.7643,111.7731,10962.0
2021-09-07 13:00:00,127.17,127.21,127.1,127.1,16547.0,111.7731,111.8083,111.7116,111.7116,16547.0
2021-09-07 13:05:00,127.1,127.23,127.1,127.17,17747.0,111.7116,111.8259,111.7116,111.7731,17747.0
2021-09-07 13:10:00,127.17,127.24,127.08,127.15,14950.0,111.7731,111.8347,111.694,111.7556,14950.0
2021-09-07 13:15:00,127.08,127.08,126.92,126.93,31032.0,111.694,111.694,111.5534,111.5622,31032.0
2021-09-07 13:20:00,126.93,126.95,126.81,126.93,23409.0,111.5622,111.5798,111.4567,111.5622,23409.0
2021-09-07 13:25:00,126.92,127.09,126.88,126.97,45209.0,111.5534,111.7028,111.5182,111.5974,45209.0
2021-09-07 13:30:00,127.0,127.07,126.96,127.02,18492.0,111.6237,111.6852,111.5886,111.6413,18492.0
2021-09-07 13:35:00,127.02,127.25,126.97,127.15,34190.0,111.6413,111.8435,111.5974,111.7556,34190.0
2021-09-07 13:40:00,127.13,127.26,127.1,127.2,9338.0,111.738,111.8522,111.7116,111.7995,9338.0
2021-09-07 13:45:00,127.23,127.37,127.22,127.37,17591.0,111.8259,111.9489,111.8171,111.9489,17591.0
2021-09-07 13:50:00,127.39,127.46,127.38,127.44,12267.0,111.9665,112.028,111.9577,112.0104,12267.0
2021-09-07 13:55:00,127.44,127.77,127.43,127.71,67248.0,112.0104,112.3005,112.0017,112.2478,67248.0
2021-09-07 14:00:00,127.72,127.91,127.64,127.66,72608.0,112.2565,112.4235,112.1862,112.2038,72608.0
2021-09-07 14:05:00,127.6,127.66,127.5,127.66,8266.0,112.1511,112.2038,112.0632,112.2038,8266.0
2021-09-07 14:10:00,127.66,127.7,127.44,127.52,24508.0,112.2038,112.239,112.0104,112.0808,24508.0
2021-09-07 14:15:00,127.49,127.52,127.33,127.37,11154.0,112.0544,112.0808,111.9138,111.9489,11154.0
2021-09-07 14:20:00,127.37,127.37,127.3,127.35,9319.0,111.9489,111.9489,111.8874,111.9313,9319.0
2021-09-07 14:25:00,127.37,127.48,127.36,127.4,11593.0,111.9489,112.0456,111.9401,111.9753,11593.0
2021-09-07 14:30:00,127.42,127.5,127.32,127.46,11756.0,111.9929,112.0632,111.905,112.028,11756.0
2021-09-07 14:35:00,127.5,127.57,127.44,127.53,12818.0,112.0632,112.1247,112.0104,112.0896,12818.0
2021-09-07 14:40:00,127.53,127.54,127.42,127.43,17303.0,112.0896,112.0983,111.9929,112.0017,17303.0
2021-09-07 14:45:00,127.4,127.48,127.37,127.39,12939.0,111.9753,112.0456,111.9489,111.9665,12939.0
2021-09-07 14:50:00,127.36,127.5,127.33,127.46,16653.0,111.9401,112.0632,111.9138,112.028,16653.0
2021-09-07 14:55:00,127.46,127.55,127.42,127.46,16873.0,112.028,112.1071,111.9929,112.028,16873.0
2021-09-07 15:00:00,127.47,127.53,127.43,127.45,9815.0,112.0368,112.0896,112.0017,112.0192,9815.0
2021-09-07 15:05:00,127.46,127.49,127.4,127.43,16162.0,112.028,112.0544,111.9753,112.0017,16162.0
2021-09-07 15:10:00,127.44,127.51,127.42,127.45,11512.0,112.0104,112.072,111.9929,112.0192,11512.0
2021-09-07 15:15:00,127.45,127.45,127.3,127.33,13094.0,112.0192,112.0192,111.8874,111.9138,13094.0
2021-09-07 15:20:00,127.33,127.4,127.3,127.4,17105.0,111.9138,111.9753,111.8874,111.9753,17105.0
2021-09-07 15:25:00,127.42,127.42,127.22,127.22,19226.0,111.9929,111.9929,111.8171,111.8171,19226.0
2021-09-07 15:30:00,127.21,127.3,127.13,127.3,23438.0,111.8083,111.8874,111.738,111.8874,23438.0
2021-09-07 15:35:00,127.29,127.37,127.24,127.3,21830.0,111.8786,111.9489,111.8347,111.8874,21830.0
2021-09-07 15:40:00,127.31,127.32,127.18,127.2,22508.0,111.8962,111.905,111.7819,111.7995,22508.0
2021-09-07 15:45:00,127.2,127.24,126.75,127.02,82253.0,111.7995,111.8347,111.404,111.6413,82253.0
2021-09-07 15:50:00,127.05,127.22,127.05,127.2,33375.0,111.6677,111.8171,111.6677,111.7995,33375.0
2021-09-07 15:55:00,127.19,127.21,127.08,127.1,103692.0,111.7907,111.8083,111.694,111.7116,103692.0
2021-09-08 09:30:00,126.6,126.74,126.43,126.56,66031.0,111.2721,111.3952,111.1227,111.237,66031.0
2021-09-08 09:35:00,126.57,127.59,126.57,127.59,28434.0,111.2458,112.1423,111.2458,112.1423,28434.0
2021-09-08 09:40:00,127.6,128.17,127.55,128.13,41953.0,112.1511,112.6521,112.1071,112.6169,41953.0
2021-09-08 09:45:00,128.13,128.3,127.64,127.78,32006.0,112.6169,112.7663,112.1862,112.3093,32006.0
2021-09-08 09:50:00,127.76,127.77,127.44,127.76,42139.0,112.2917,112.3005,112.0104,112.2917,42139.0
2021-09-08 09:55:00,127.8,127.96,127.7,127.96,12308.0,112.3269,112.4675,112.239,112.4675,12308.0
2021-09-08 10:00:00,128.03,128.23,127.89,128.21,23434.0,112.529,112.7048,112.406,112.6872,23434.0
2021-09-08 10:05:00,128.25,128.34,128.15,128.25,15703.0,112.7224,112.8015,112.6345,112.7224,15703.0
2021-09-08 10:10:00,128.24,128.48,128.21,128.21,30185.0,112.7136,112.9245,112.6872,112.6872,30185.0
2021-09-08 10:15:00,128.18,128.27,127.78,127.97,40258.0,112.6609,112.74,112.3093,112.4763,40258.0
2021-09-08 10:20:00,127.96,128.13,127.96,128.11,9189.0,112.4675,112.6169,112.4675,112.5993,9189.0
2021-09-08 10:25:00,128.1,128.12,127.86,127.88,10186.0,112.5905,112.6081,112.3796,112.3972,10186.0
2021-09-08 10:30:00,127.85,127.88,127.44,127.48,12734.0,112.3708,112.3972,112.0104,112.0456,12734.0
2021-09-08 10:35:00,127.48,127.5,127.12,127.24,26368.0,112.0456,112.0632,111.7292,111.8347,26368.0
2021-09-08 10:40:00,127.24,127.24,126.83,126.93,21328.0,111.8347,111.8347,111.4743,111.5622,21328.0
2021-09-08 10:45:00,126.87,127.16,126.79,127.16,19414.0,111.5095,111.7643,111.4391,111.7643,19414.0
2021-09-08 10:50:00,127.11,127.16,126.69,126.72,39883.0,111.7204,111.7643,111.3513,111.3776,39883.0
2021-09-08 10:55:00,126.72,127.09,126.53,126.95,23019.0,111.3776,111.7028,111.2106,111.5798,23019.0
2021-09-08 11:00:00,126.96,127.12,126.86,126.93,12169.0,111.5886,111.7292,111.5007,111.5622,12169.0
2021-09-08 11:05:00,126.93,127.1,126.93,127.06,13547.0,111.5622,111.7116,111.5622,111.6765,13547.0
2021-09-08 11:10:00,127.06,127.11,127.02,127.11,10326.0,111.6765,111.7204,111.6413,111.7204,10326.0
2021-09-08 11:15:00,127.1,127.11,126.93,126.94,15654.0,111.7116,111.7204,111.5622,111.571,15654.0
2021-09-08 11:20:00,126.92,127.17,126.89,127.14,14481.0,111.5534,111.7731,111.527,111.7468,14481.0
2021-09-08 11:25:00,127.16,127.22,127.08,127.13,26665.0,111.7643,111.8171,111.694,111.738,26665.0
2021-09-08 11:30:00,127.13,127.15,126.7,126.76,16406.0,111.738,111.7556,111.36,111.4128,16406.0
2021-09-08 11:35:00,126.76,126.88,126.72,126.87,13565.0,111.4128,111.5182,111.3776,111.5095,13565.0
2021-09-08 11:40:00,126.87,126.94,126.7,126.74,20276.0,111.5095,111.571,111.36,111.3952,20276.0
2021-09-08 11:45:00,126.73,126.99,126.72,126.75,9217.0,111.3864,111.6149,111.3776,111.404,9217.0
2021-09-08 11:50:00,126.76,126.81,126.67,126.8,8741.0,111.4128,111.4567,111.3337,111.4479,8741.0
2021-09-08 11:55:00,126.81,127.07,126.7,127.07,16658.0,111.4567,111.6852,111.36,111.6852,16658.0
2021-09-08 12:00:00,127.07,127.64,126.99,127.5,17653.0,111.6852,112.1862,111.6149,112.0632,17653.0
2021-09-08 12:05:00,127.48,127.52,127.26,127.52,16658.0,112.0456,112.0808,111.8522,112.0808,16658.0
2021-09-08 12:10:00,127.51,127.66,127.49,127.61,7910.0,112.072,112.2038,112.0544,112.1599,7910.0
2021-09-08 12:15:00,127.6,127.63,127.47,127.48,12241.0,112.1511,112.1774,112.0368,112.0456,12241.0
2021-09-08 12:20:00,127.47,127.8,127.43,127.75,22325.0,112.0368,112.3269,112.0017,112.2829,22325.0
2021-09-08 12:25:00,127.75,127.81,127.72,127.73,10875.0,112.2829,112.3357,112.2565,112.2653,10875.0
2021-09-08 12:30:00,127.71,127.84,127.69,127.84,4670.0,112.2478,112.362,112.2302,112.362,4670.0
2021-09-08 12:35:00,127.88,127.97,127.84,127.9,11207.0,112.3972,112.4763,112.362,112.4148,11207.0
2021-09-08 12:40:00,127.92,128.03,127.91,128.0,11801.0,112.4323,112.529,112.4235,112.5026,11801.0
2021-09-08 12:45:00,128.0,128.09,127.93,128.09,10562.0,112.5026,112.5818,112.4411,112.5818,10562.0
2021-09-08 12:50:00,128.05,128.21,128.05,128.19,11406.0,112.5466,112.6872,112.5466,112.6696,11406.0
2021-09-08 12:55:00,128.18,128.21,128.05,128.06,13185.0,112.6609,112.6872,112.5466,112.5554,13185.0
2021-09-08 13:00:00,128.08,128.18,127.93,128.01,15006.0,112.573,112.6609,112.4411,112.5114,15006.0
2021-09-08 13:05:00,128.01,128.13,127.85,127.86,8018.0,112.5114,112.6169,112.3708,112.3796,8018.0
2021-09-08 13:10:00,127.87,127.9,127.78,127.8,16581.0,112.3884,112.4148,112.3093,112.3269,16581.0
2021-09-08 13:15:00,127.81,127.82,127.59,127.69,16429.0,112.3357,112.3444,112.1423,112.2302,16429.0
2021-09-08 13:20:00,127.67,127.73,127.5,127.51,12053.0,112.2126,112.2653,112.0632,112.072,12053.0
2021-09-08 13:25:00,127.5,127.68,127.5,127.68,14358.0,112.0632,112.2214,112.0632,112.2214,14358.0
2021-09-08 13:30:00,127.66,127.88,127.59,127.8,23445.0,112.2038,112.3972,112.1423,112.3269,23445.0
2021-09-08 13:35:00,127.77,127.97,127.77,127.96,9586.0,112.3005,112.4763,112.3005,112.4675,9586.0
2021-09-08 13:40:00,127.96,128.02,127.91,127.99,11129.0,112.4675,112.5202,112.4235,112.4939,11129.0
2021-09-08 13:45:00,128.03,128.08,127.97,127.97,6027.0,112.529,112.573,112.4763,112.4763,6027.0
2021-09-08 13:50:00,127.99,128.05,127.91,128.02,9076.0,112.4939,112.5466,112.4235,112.5202,9076.0
2021-09-08 13:55:00,128.0,128.16,127.99,128.11,34826.0,112.5026,112.6433,112.4939,112.5993,34826.0
2021-09-08 14:00:00,128.1,128.4,128.09,128.39,19108.0,112.5905,112.8542,112.5818,112.8454,19108.0
2021-09-08 14:05:00,128.4,128.42,128.28,128.4,15133.0,112.8542,112.8718,112.7487,112.8542,15133.0
2021-09-08 14:10:00,128.42,128.55,128.31,128.54,25146.0,112.8718,112.9861,112.7751,112.9773,25146.0
2021-09-08 14:15:00,128.5,128.58,128.41,128.54,23056.0,112.9421,113.0124,112.863,112.9773,23056.0
2021-09-08 14:20:00,128.53,128.7,128.5,128.66,17205.0,112.9685,113.1179,112.9421,113.0827,17205.0
2021-09-08 14:25:00,128.64,128.66,128.61,128.63,11474.0,113.0652,113.0827,113.0388,113.0564,11474.0
2021-09-08 14:30:00,128.65,128.66,128.58,128.64,16736.0,113.0739,113.0827,113.0124,113.0652,16736.0
2021-09-08 14:35:00,128.65,128.66,128.48,128.57,13855.0,113.0739,113.0827,112.9245,113.0036,13855.0
2021-09-08 14:40:00,128.57,128.57,128.43,128.54,12323.0,113.0036,113.0036,112.8806,112.9773,12323.0
2021-09-08 14:45:00,128.54,128.54,128.43,128.44,12974.0,112.9773,112.9773,112.8806,112.8894,12974.0
2021-09-08 14:50:00,128.44,128.49,128.43,128.49,8944.0,112.8894,112.9333,112.8806,112.9333,8944.0
2021-09-08 14:55:00,128.49,128.61,128.49,128.5,12638.0,112.9333,113.0388,112.9333,112.9421,12638.0
2021-09-08 15:00:00,128.5,128.51,128.3,128.3,12777.0,112.9421,112.9509,112.7663,112.7663,12777.0
2021-09-08 15:05:00,128.31,128.32,128.2,128.31,8735.0,112.7751,112.7839,112.6784,112.7751,8735.0
2021-09-08 15:10:00,128.31,128.43,128.3,128.42,10728.0,112.7751,112.8806,112.7663,112.8718,10728.0
2021-09-08 15:15:00,128.41,128.43,128.23,128.23,21739.0,112.863,112.8806,112.7048,112.7048,21739.0
2021-09-08 15:20:00,128.26,128.33,128.24,128.25,7860.0,112.7312,112.7927,112.7136,112.7224,7860.0
2021-09-08 15:25:00,128.23,128.27,128.09,128.11,22891.0,112.7048,112.74,112.5818,112.5993,22891.0
2021-09-08 15:30:00,128.1,128.24,128.08,128.24,20663.0,112.5905,112.7136,112.573,112.7136,20663.0
2021-09-08 15:35:00,128.25,128.49,128.25,128.43,19238.0,112.7224,112.9333,112.7224,112.8806,19238.0
2021-09-08 15:40:00,128.44,128.48,128.33,128.38,20971.0,112.8894,112.9245,112.7927,112.8366,20971.0
2021-09-08 15:45:00,128.39,128.42,128.16,128.16,36533.0,112.8454,112.8718,112.6433,112.6433,36533.0
2021-09-08 15:50:00,128.17,128.31,128.17,128.28,48693.0,112.6521,112.7751,112.6521,112.7487,48693.0
2021-09-08 15:55:00,128.28,128.34,128.15,128.34,102866.0,112.7487,112.8015,112.6345,112.8015,102866.0
2021-09-09 09:30:00,128.44,128.7,127.78,128.7,79777.0,112.8894,113.1179,112.3093,113.1179,79777.0
2021-09-09 09:35:00,128.74,129.04,128.74,128.82,58718.0,113.1531,113.4167,113.1531,113.2234,58718.0
2021-09-09 09:40:00,128.86,129.17,128.61,129.08,26238.0,113.2585,113.531,113.0388,113.4519,26238.0
2021-09-09 09:45:00,129.03,129.55,129.0,129.52,34494.0,113.4079,113.865,113.3816,113.8386,34494.0
2021-09-09 09:50:00,129.52,129.73,129.52,129.69,23616.0,113.8386,114.0232,113.8386,113.988,23616.0
2021-09-09 09:55:00,129.68,129.83,129.57,129.77,34799.0,113.9792,114.1111,113.8826,114.0583,34799.0
2021-09-09 10:00:00,129.75,130.45,129.7,130.39,44963.0,114.0408,114.656,113.9968,114.6033,44963.0
2021-09-09 10:05:00,130.42,130.5,130.19,130.4,18512.0,114.6297,114.7,114.4275,114.6121,18512.0
2021-09-09 10:10:00,130.42,130.89,130.38,130.7,30766.0,114.6297,115.0427,114.5945,114.8757,30766.0
2021-09-09 10:15:00,130.73,130.87,130.3,130.45,38474.0,114.9021,115.0252,114.5242,114.656,38474.0
2021-09-09 10:20:00,130.4,130.44,130.12,130.22,19091.0,114.6121,114.6472,114.366,114.4539,19091.0
2021-09-09 10:25:00,130.25,130.33,130.09,130.31,31152.0,114.4802,114.5505,114.3396,114.533,31152.0
2021-09-09 10:30:00,130.29,130.4,130.26,130.35,16520.0,114.5154,114.6121,114.489,114.5681,16520.0
2021-09-09 10:35:00,130.29,130.34,130.09,130.29,30714.0,114.5154,114.5593,114.3396,114.5154,30714.0
2021-09-09 10:40:00,130.25,130.44,130.23,130.33,23741.0,114.4802,114.6472,114.4627,114.5505,23741.0
2021-09-09 10:45:00,130.31,130.49,130.3,130.35,18612.0,114.533,114.6912,114.5242,114.5681,18612.0
2021-09-09 10:50:00,130.31,130.4,130.27,130.37,32120.0,114.533,114.6121,114.4978,114.5857,32120.0
2021-09-09 10:55:00,130.4,130.42,130.15,130.25,20745.0,114.6121,114.6297,114.3923,114.4802,20745.0
2021-09-09 11:00:00,130.25,130.3,130.03,130.19,31254.0,114.4802,114.5242,114.2869,114.4275,31254.0
2021-09-09 11:05:00,130.2,130.3,130.19,130.23,19189.0,114.4363,114.5242,114.4275,114.4627,19189.0
2021-09-09 11:10:00,130.23,130.31,130.2,130.26,27756.0,114.4627,114.533,114.4363,114.489,27756.0
2021-09-09 11:15:00,130.24,130.26,130.15,130.17,10795.0,114.4714,114.489,114.3923,114.4099,10795.0
2021-09-09 11:20:00,130.17,130.18,130.08,130.18,12914.0,114.4099,114.4187,114.3308,114.4187,12914.0
2021-09-09 11:25:00,130.17,130.17,130.04,130.08,11047.0,114.4099,114.4099,114.2957,114.3308,11047.0
2021-09-09 11:30:00,130.06,130.13,130.03,130.12,14966.0,114.3132,114.3748,114.2869,114.366,14966.0
2021-09-09 11:35:00,130.13,130.16,130.04,130.04,10912.0,114.3748,114.4011,114.2957,114.2957,10912.0
2021-09-09 11:40:00,130.06,130.07,129.82,129.97,21230.0,114.3132,114.322,114.1023,114.2341,21230.0
2021-09-09 11:45:00,129.97,130.14,129.97,130.14,12561.0,114.2341,114.3836,114.2341,114.3836,12561.0
2021-09-09 11:50:00,130.17,130.21,130.06,130.17,12885.0,114.4099,114.4451,114.3132,114.4099,12885.0
2021-09-09 11:55:00,130.15,130.29,130.12,130.28,22091.0,114.3923,114.5154,114.366,114.5066,22091.0
2021-09-09 12:00:00,130.27,130.28,129.9,129.9,24128.0,114.4978,114.5066,114.1726,114.1726,24128.0
2021-09-09 12:05:00,129.94,130.06,129.92,130.06,9046.0,114.2078,114.3132,114.1902,114.3132,9046.0
2021-09-09 12:10:00,130.06,130.06,129.85,129.88,16628.0,114.3132,114.3132,114.1287,114.155,16628.0
2021-09-09 12:15:00,129.86,129.92,129.8,129.92,14300.0,114.1375,114.1902,114.0847,114.1902,14300.0
2021-09-09 12:20:00,129.97,130.03,129.91,129.91,10554.0,114.2341,114.2869,114.1814,114.1814,10554.0
2021-09-09 12:25:00,129.95,130.01,129.91,129.96,8841.0,114.2166,114.2693,114.1814,114.2253,8841.0
2021-09-09 12:30:00,129.93,130.02,129.85,129.99,6146.0,114.199,114.2781,114.1287,114.2517,6146.0
2021-09-09 12:35:00,130.0,130.23,130.0,130.19,14355.0,114.2605,114.4627,114.2605,114.4275,14355.0
2021-09-09 12:40:00,130.19,130.23,129.95,129.98,15163.0,114.4275,114.4627,114.2166,114.2429,15163.0
2021-09-09 12:45:00,129.95,130.03,129.91,130.0,17715.0,114.2166,114.2869,114.1814,114.2605,17715.0
2021-09-09 12:50:00,130.0,130.18,130.0,130.13,7059.0,114.2605,114.4187,114.2605,114.3748,7059.0
2021-09-09 12:55:00,130.12,130.12,129.96,129.99,6320.0,114.366,114.366,114.2253,114.2517,6320.0
2021-09-09 13:00:00,129.98,130.07,129.98,130.06,9150.0,114.2429,114.322,114.2429,114.3132,9150.0
2021-09-09 13:05:00,130.07,130.2,130.07,130.11,8811.0,114.322,114.4363,114.322,114.3572,8811.0
2021-09-09 13:10:00,130.14,130.25,130.13,130.24,11175.0,114.3836,114.4802,114.3748,114.4714,11175.0
2021-09-09 13:15:00,130.23,130.23,130.05,130.09,12113.0,114.4627,114.4627,114.3044,114.3396,12113.0
2021-09-09 13:20:00,130.04,130.04,129.56,129.57,16599.0,114.2957,114.2957,113.8738,113.8826,16599.0
2021-09-09 13:25:00,129.6,129.63,129.5,129.63,16121.0,113.9089,113.9353,113.821,113.9353,16121.0
2021-09-09 13:30:00,129.6,129.64,129.37,129.61,10436.0,113.9089,113.9441,113.7068,113.9177,10436.0
2021-09-09 13:35:00,129.59,129.72,129.49,129.53,12672.0,113.9001,114.0144,113.8122,113.8474,12672.0
2021-09-09 13:40:00,129.45,129.78,129.45,129.76,9296.0,113.7771,114.0671,113.7771,114.0496,9296.0
2021-09-09 13:45:00,129.75,129.86,129.72,129.85,9985.0,114.0408,114.1375,114.0144,114.1287,9985.0
2021-09-09 13:50:00,129.85,129.98,129.83,129.96,9477.0,114.1287,114.2429,114.1111,114.2253,9477.0
2021-09-09 13:55:00,129.95,129.98,129.79,129.79,10616.0,114.2166,114.2429,114.0759,114.0759,10616.0
2021-09-09 14:00:00,129.75,129.8,129.45,129.46,12368.0,114.0408,114.0847,113.7771,113.7859,12368.0
2021-09-09 14:05:00,129.49,129.79,129.49,129.71,14498.0,113.8122,114.0759,113.8122,114.0056,14498.0
2021-09-09 14:10:00,129.78,129.81,129.66,129.71,5697.0,114.0671,114.0935,113.9617,114.0056,5697.0
2021-09-09 14:15:00,129.75,129.75,129.63,129.63,5388.0,114.0408,114.0408,113.9353,113.9353,5388.0
2021-09-09 14:20:00,129.65,129.76,129.58,129.69,9732.0,113.9529,114.0496,113.8914,113.988,9732.0
2021-09-09 14:25:00,129.68,129.8,129.6,129.6,11430.0,113.9792,114.0847,113.9089,113.9089,11430.0
2021-09-09 14:30:00,129.63,129.69,129.6,129.64,9118.0,113.9353,113.988,113.9089,113.9441,9118.0
2021-09-09 14:35:00,129.63,129.64,129.44,129.45,15921.0,113.9353,113.9441,113.7683,113.7771,15921.0
2021-09-09 14:40:00,129.45,129.48,129.29,129.41,9701.0,113.7771,113.8035,113.6365,113.7419,9701.0
2021-09-09 14:45:00,129.43,129.67,129.43,129.66,6409.0,113.7595,113.9705,113.7595,113.9617,6409.0
2021-09-09 14:50:00,129.65,129.76,129.63,129.73,13145.0,113.9529,114.0496,113.9353,114.0232,13145.0
2021-09-09 14:55:00,129.75,129.95,129.71,129.88,25104.0,114.0408,114.2166,114.0056,114.155,25104.0
2021-09-09 15:00:00,129.89,129.96,129.89,129.92,11863.0,114.1638,114.2253,114.1638,114.1902,11863.0
2021-09-09 15:05:00,129.92,129.98,129.8,129.84,9584.0,114.1902,114.2429,114.0847,114.1199,9584.0
2021-09-09 15:10:00,129.84,129.87,129.67,129.73,11759.0,114.1199,114.1462,113.9705,114.0232,11759.0
2021-09-09 15:15:00,129.72,129.79,129.66,129.66,9906.0,114.0144,114.0759,113.9617,113.9617,9906.0
2021-09-09 15:20:00,129.7,129.81,129.7,129.81,5137.0,113.9968,114.0935,113.9968,114.0935,5137.0
2021-09-09 15:25:00,129.81,129.82,129.65,129.68,34468.0,114.0935,114.1023,113.9529,113.9792,34468.0
2021-09-09 15:30:00,129.65,129.77,129.54,129.56,19623.0,113.9529,114.0583,113.8562,113.8738,19623.0
2021-09-09 15:35:00,129.56,129.87,129.55,129.83,24017.0,113.8738,114.1462,113.865,114.1111,24017.0
2021-09-09 15:40:00,129.82,129.94,129.77,129.85,12330.0,114.1023,114.2078,114.0583,114.1287,12330.0
2021-09-09 15:45:00,129.83,129.86,129.6,129.62,20098.0,114.1111,114.1375,113.9089,113.9265,20098.0
2021-09-09 15:50:00,129.63,129.63,129.47,129.48,34812.0,113.9353,113.9353,113.7947,113.8035,34812.0
2021-09-09 15:55:00,129.46,129.55,129.3,129.41,78218.0,113.7859,113.865,113.6453,113.7419,78218.0
2021-09-10 09:30:00,130.36,130.47,129.63,129.96,71179.0,114.5769,114.6736,113.9353,114.2253,71179.0
2021-09-10 09:35:00,130.02,130.2,129.5,129.84,26908.0,114.2781,114.4363,113.821,114.1199,26908.0
2021-09-10 09:40:00,129.93,130.07,129.75,129.84,18405.0,114.199,114.322,114.0408,114.1199,18405.0
2021-09-10 09:45:00,129.83,130.02,129.8,129.81,20400.0,114.1111,114.2781,114.0847,114.0935,20400.0
2021-09-10 09:50:00,129.73,129.74,129.28,129.37,39419.0,114.0232,114.032,113.6277,113.7068,39419.0
2021-09-10 09:55:00,129.32,129.86,129.32,129.71,19241.0,113.6628,114.1375,113.6628,114.0056,19241.0
2021-09-10 10:00:00,129.75,129.83,129.33,129.37,18826.0,114.0408,114.1111,113.6716,113.7068,18826.0
2021-09-10 10:05:00,129.37,129.42,129.07,129.11,18631.0,113.7068,113.7507,113.4431,113.4783,18631.0
2021-09-10 10:10:00,129.11,129.29,128.86,129.29,39806.0,113.4783,113.6365,113.2585,113.6365,39806.0
2021-09-10 10:15:00,129.29,129.37,129.15,129.23,19777.0,113.6365,113.7068,113.5134,113.5837,19777.0
2021-09-10 10:20:00,129.2,129.23,128.78,128.81,28799.0,113.5574,113.5837,113.1882,113.2146,28799.0
2021-09-10 10:25:00,128.84,129.0,128.52,128.58,29467.0,113.2409,113.3816,112.9597,113.0124,29467.0
2021-09-10 10:30:00,128.52,128.52,128.06,128.28,34254.0,112.9597,112.9597,112.5554,112.7487,34254.0
2021-09-10 10:35:00,128.32,128.57,128.29,128.44,20900.0,112.7839,113.0036,112.7575,112.8894,20900.0
2021-09-10 10:40:00,128.38,128.5,127.85,127.85,64194.0,112.8366,112.9421,112.3708,112.3708,64194.0
2021-09-10 10:45:00,127.85,128.24,127.81,127.98,37628.0,112.3708,112.7136,112.3357,112.4851,37628.0
2021-09-10 10:50:00,128.01,128.25,127.92,128.05,28332.0,112.5114,112.7224,112.4323,112.5466,28332.0
2021-09-10 10:55:00,128.05,128.41,127.87,128.31,19657.0,112.5466,112.863,112.3884,112.7751,19657.0
2021-09-10 11:00:00,128.39,128.54,128.14,128.5,11931.0,112.8454,112.9773,112.6257,112.9421,11931.0
2021-09-10 11:05:00,128.52,128.57,128.32,128.54,9774.0,112.9597,113.0036,112.7839,112.9773,9774.0
2021-09-10 11:10:00,128.59,128.68,128.56,128.56,8147.0,113.0212,113.1003,112.9948,112.9948,8147.0
2021-09-10 11:15:00,128.59,128.64,128.48,128.56,12110.0,113.0212,113.0652,112.9245,112.9948,12110.0
2021-09-10 11:20:00,128.56,128.77,128.56,128.71,10330.0,112.9948,113.1794,112.9948,113.1267,10330.0
2021-09-10 11:25:00,128.72,128.87,128.62,128.62,8201.0,113.1355,113.2673,113.0476,113.0476,8201.0
2021-09-10 11:30:00,128.68,128.78,128.53,128.72,11103.0,113.1003,113.1882,112.9685,113.1355,11103.0
2021-09-10 11:35:00,128.72,128.76,128.63,128.71,7568.0,113.1355,113.1706,113.0564,113.1267,7568.0
2021-09-10 11:40:00,128.67,128.79,128.64,128.73,8574.0,113.0915,113.197,113.0652,113.1443,8574.0
2021-09-10 11:45:00,128.73,128.75,128.45,128.45,12939.0,113.1443,113.1618,112.8982,112.8982,12939.0
2021-09-10 11:50:00,128.48,128.54,128.42,128.44,8300.0,112.9245,112.9773,112.8718,112.8894,8300.0
2021-09-10 11:55:00,128.44,128.62,128.41,128.59,7181.0,112.8894,113.0476,112.863,113.0212,7181.0
2021-09-10 12:00:00,128.62,128.63,128.55,128.56,6558.0,113.0476,113.0564,112.9861,112.9948,6558.0
2021-09-10 12:05:00,128.55,128.78,128.52,128.76,5605.0,112.9861,113.1882,112.9597,113.1706,5605.0
2021-09-10 12:10:00,128.76,128.81,128.72,128.73,14044.0,113.1706,113.2146,113.1355,113.1443,14044.0
2021-09-10 12:15:00,128.75,128.82,128.75,128.77,9739.0,113.1618,113.2234,113.1618,113.1794,9739.0
2021-09-10 12:20:00,128.78,128.89,128.77,128.88,7431.0,113.1882,113.2849,113.1794,113.2761,7431.0
2021-09-10 12:25:00,128.89,129.01,128.86,128.87,14986.0,113.2849,113.3904,113.2585,113.2673,14986.0
2021-09-10 12:30:00,128.88,129.04,128.87,129.03,4985.0,113.2761,113.4167,113.2673,113.4079,4985.0
2021-09-10 12:35:00,129.03,129.18,129.0,129.16,5826.0,113.4079,113.5398,113.3816,113.5222,5826.0
2021-09-10 12:40:00,129.13,129.13,129.06,129.11,7448.0,113.4958,113.4958,113.4343,113.4783,7448.0
2021-09-10 12:45:00,129.1,129.1,129.01,129.05,12876.0,113.4695,113.4695,113.3904,113.4255,12876.0
2021-09-10 12:50:00,129.04,129.06,128.96,129.03,11423.0,113.4167,113.4343,113.3464,113.4079,11423.0
2021-09-10 12:55:00,129.04,129.07,128.98,128.99,5408.0,113.4167,113.4431,113.364,113.3728,5408.0
2021-09-10 13:00:00,128.99,129.03,128.93,128.96,7757.0,113.3728,113.4079,113.32,113.3464,7757.0
2021-09-10 13:05:00,128.97,129.0,128.81,128.88,7952.0,113.3552,113.3816,113.2146,113.2761,7952.0
2021-09-10 13:10:00,128.89,129.05,128.89,129.01,6868.0,113.2849,113.4255,113.2849,113.3904,6868.0
2021-09-10 13:15:00,129.05,129.05,128.95,129.05,7936.0,113.4255,113.4255,113.3376,113.4255,7936.0
2021-09-10 13:20:00,129.07,129.08,128.97,128.98,7267.0,113.4431,113.4519,113.3552,113.364,7267.0
2021-09-10 13:25:00,128.98,129.0,128.91,128.99,10334.0,113.364,113.3816,113.3025,113.3728,10334.0
2021-09-10 13:30:00,128.98,129.02,128.91,129.0,6017.0,113.364,113.3992,113.3025,113.3816,6017.0
2021-09-10 13:35:00,129.03,129.04,128.97,129.01,8688.0,113.4079,113.4167,113.3552,113.3904,8688.0
2021-09-10 13:40:00,129.01,129.01,128.88,128.89,8019.0,113.3904,113.3904,113.2761,113.2849,8019.0
2021-09-10 13:45:00,128.89,128.94,128.85,128.92,10575.0,113.2849,113.3288,113.2497,113.3113,10575.0
2021-09-10 13:50:00,128.92,128.99,128.86,128.87,7239.0,113.3113,113.3728,113.2585,113.2673,7239.0
2021-09-10 13:55:00,128.87,128.98,128.81,128.97,13135.0,113.2673,113.364,113.2146,113.3552,13135.0
2021-09-10 14:00:00,128.96,129.01,128.93,128.96,9686.0,113.3464,113.3904,113.32,113.3464,9686.0
2021-09-10 14:05:00,128.98,129.01,128.82,128.84,14067.0,113.364,113.3904,113.2234,113.2409,14067.0
2021-09-10 14:10:00,128.84,128.93,128.84,128.85,10723.0,113.2409,113.32,113.2409,113.2497,10723.0
2021-09-10 14:15:00,128.87,128.89,128.8,128.81,19554.0,113.2673,113.2849,113.2058,113.2146,19554.0
2021-09-10 14:20:00,128.83,128.93,128.77,128.91,9913.0,113.2322,113.32,113.1794,113.3025,9913.0
2021-09-10 14:25:00,128.92,129.09,128.92,129.04,10294.0,113.3113,113.4607,113.3113,113.4167,10294.0
2021-09-10 14:30:00,129.05,129.12,128.99,128.99,15147.0,113.4255,113.487,113.3728,113.3728,15147.0
2021-09-10 14:35:00,129.01,129.08,128.95,129.05,10155.0,113.3904,113.4519,113.3376,113.4255,10155.0
2021-09-10 14:40:00,129.08,129.18,129.04,129.18,12001.0,113.4519,113.5398,113.4167,113.5398,12001.0
2021-09-10 14:45:00,129.2,129.22,129.17,129.21,9380.0,113.5574,113.5749,113.531,113.5661,9380.0
2021-09-10 14:50:00,129.19,129.25,129.07,129.15,20070.0,113.5486,113.6013,113.4431,113.5134,20070.0
2021-09-10 14:55:00,129.15,129.2,129.12,129.15,11399.0,113.5134,113.5574,113.487,113.5134,11399.0
2021-09-10 15:00:00,129.16,129.18,129.1,129.1,9681.0,113.5222,113.5398,113.4695,113.4695,9681.0
2021-09-10 15:05:00,129.1,129.2,129.07,129.07,7388.0,113.4695,113.5574,113.4431,113.4431,7388.0
2021-09-10 15:10:00,129.09,129.14,129.0,129.14,21976.0,113.4607,113.5046,113.3816,113.5046,21976.0
2021-09-10 15:15:00,129.16,129.2,129.04,129.13,22348.0,113.5222,113.5574,113.4167,113.4958,22348.0
2021-09-10 15:20:00,129.14,129.16,129.01,129.09,21450.0,113.5046,113.5222,113.3904,113.4607,21450.0
2021-09-10 15:25:00,129.09,129.15,129.04,129.09,11642.0,113.4607,113.5134,113.4167,113.4607,11642.0
2021-09-10 15:30:00,129.09,129.13,128.96,128.97,15148.0,113.4607,113.4958,113.3464,113.3552,15148.0
2021-09-10 15:35:00,128.96,128.99,128.7,128.71,16954.0,113.3464,113.3728,113.1179,113.1267,16954.0
2021-09-10 15:40:00,128.73,128.82,128.68,128.82,23997.0,113.1443,113.2234,113.1003,113.2234,23997.0
2021-09-10 15:45:00,128.84,128.84,128.67,128.73,23639.0,113.2409,113.2409,113.0915,113.1443,23639.0
2021-09-10 15:50:00,128.75,128.9,128.6,128.9,121338.0,113.1618,113.2937,113.03,113.2937,121338.0
2021-09-10 15:55:00,128.87,128.94,128.64,128.71,254287.0,113.2673,113.3288,113.0652,113.1267,254287.0
2021-09-13 09:30:00,129.76,130.34,129.7,129.95,90386.0,114.0496,114.5593,113.9968,114.2166,90386.0
2021-09-13 09:35:00,129.95,130.21,129.72,129.89,52766.0,114.2166,114.4451,114.0144,114.1638,52766.0
2021-09-13 09:40:00,129.88,130.09,129.25,129.61,58963.0,114.155,114.3396,113.6013,113.9177,58963.0
2021-09-13 09:45:00,129.61,129.76,129.45,129.7,36022.0,113.9177,114.0496,113.7771,113.9968,36022.0
2021-09-13 09:50:00,129.72,130.04,129.72,129.87,43455.0,114.0144,114.2957,114.0144,114.1462,43455.0
2021-09-13 09:55:00,129.93,129.99,129.45,129.45,24022.0,114.199,114.2517,113.7771,113.7771,24022.0
2021-09-13 10:00:00,129.39,129.4,128.78,128.98,57316.0,113.7244,113.7331,113.1882,113.364,57316.0
2021-09-13 10:05:00,128.93,128.93,128.07,128.25,27914.0,113.32,113.32,112.5642,112.7224,27914.0
2021-09-13 10:10:00,128.29,128.29,127.64,127.64,46481.0,112.7575,112.7575,112.1862,112.1862,46481.0
2021-09-13 10:15:00,127.65,127.66,127.03,127.19,60996.0,112.195,112.2038,111.6501,111.7907,60996.0
2021-09-13 10:20:00,127.25,127.66,127.21,127.54,43012.0,111.8435,112.2038,111.8083,112.0983,43012.0
2021-09-13 10:25:00,127.58,127.79,127.52,127.64,28164.0,112.1335,112.3181,112.0808,112.1862,28164.0
2021-09-13 10:30:00,127.64,127.68,127.17,127.26,36667.0,112.1862,112.2214,111.7731,111.8522,36667.0
2021-09-13 10:35:00,127.22,127.53,127.01,127.45,28235.0,111.8171,112.0896,111.6325,112.0192,28235.0
2021-09-13 10:40:00,127.55,127.67,127.26,127.49,18575.0,112.1071,112.2126,111.8522,112.0544,18575.0
2021-09-13 10:45:00,127.51,128.13,127.5,127.9,18961.0,112.072,112.6169,112.0632,112.4148,18961.0
2021-09-13 10:50:00,127.91,128.11,127.91,128.02,7837.0,112.4235,112.5993,112.4235,112.5202,7837.0
2021-09-13 10:55:00,128.06,128.14,127.95,128.09,7070.0,112.5554,112.6257,112.4587,112.5818,7070.0
2021-09-13 11:00:00,128.1,128.2,128.03,128.05,9988.0,112.5905,112.6784,112.529,112.5466,9988.0
2021-09-13 11:05:00,128.13,128.17,127.92,127.99,18960.0,112.6169,112.6521,112.4323,112.4939,18960.0
2021-09-13 11:10:00,127.94,127.95,127.44,127.47,14183.0,112.4499,112.4587,112.0104,112.0368,14183.0
2021-09-13 11:15:00,127.42,127.66,127.28,127.66,11961.0,111.9929,112.2038,111.8698,112.2038,11961.0
2021-09-13 11:20:00,127.64,127.89,127.55,127.89,15863.0,112.1862,112.406,112.1071,112.406,15863.0
2021-09-13 11:25:00,127.86,128.12,127.76,128.06,16346.0,112.3796,112.6081,112.2917,112.5554,16346.0
2021-09-13 11:30:00,128.13,128.29,128.04,128.29,9310.0,112.6169,112.7575,112.5378,112.7575,9310.0
2021-09-13 11:35:00,128.29,128.34,127.93,128.32,14772.0,112.7575,112.8015,112.4411,112.7839,14772.0
2021-09-13 11:40:00,128.27,128.31,127.93,128.01,14391.0,112.74,112.7751,112.4411,112.5114,14391.0
2021-09-13 11:45:00,128.12,128.27,128.0,128.0,9420.0,112.6081,112.74,112.5026,112.5026,9420.0
2021-09-13 11:50:00,128.04,128.14,127.96,128.03,14418.0,112.5378,112.6257,112.4675,112.529,14418.0
2021-09-13 11:55:00,128.03,128.16,127.98,128.12,11131.0,112.529,112.6433,112.4851,112.6081,11131.0
2021-09-13 12:00:00,128.15,128.19,128.02,128.09,16697.0,112.6345,112.6696,112.5202,112.5818,16697.0
2021-09-13 12:05:00,128.1,128.26,128.08,128.11,15641.0,112.5905,112.7312,112.573,112.5993,15641.0
2021-09-13 12:10:00,128.14,128.45,128.12,128.35,14638.0,112.6257,112.8982,112.6081,112.8103,14638.0
2021-09-13 12:15:00,128.34,128.35,128.24,128.24,9708.0,112.8015,112.8103,112.7136,112.7136,9708.0
2021-09-13 12:20:00,128.28,128.64,128.2,128.55,17510.0,112.7487,113.0652,112.6784,112.9861,17510.0
2021-09-13 12:25:00,128.55,128.63,128.48,128.48,19089.0,112.9861,113.0564,112.9245,112.9245,19089.0
2021-09-13 12:30:00,128.5,128.68,128.49,128.6,20871.0,112.9421,113.1003,112.9333,113.03,20871.0
2021-09-13 12:35:00,128.64,128.78,128.63,128.67,14798.0,113.0652,113.1882,113.0564,113.0915,14798.0
2021-09-13 12:40:00,128.67,128.71,128.39,128.62,15030.0,113.0915,113.1267,112.8454,113.0476,15030.0
2021-09-13 12:45:00,128.63,128.83,128.61,128.83,12606.0,113.0564,113.2322,113.0388,113.2322,12606.0
2021-09-13 12:50:00,128.85,128.94,128.81,128.88,10469.0,113.2497,113.3288,113.2146,113.2761,10469.0
2021-09-13 12:55:00,128.88,128.9,128.71,128.81,14901.0,113.2761,113.2937,113.1267,113.2146,14901.0
2021-09-13 13:00:00,128.82,128.96,128.66,128.87,25146.0,113.2234,113.3464,113.0827,113.2673,25146.0
2021-09-13 13:05:00,128.91,129.21,128.91,129.14,30218.0,113.3025,113.5661,113.3025,113.5046,30218.0
2021-09-13 13:10:00,129.13,129.19,128.98,129.18,11294.0,113.4958,113.5486,113.364,113.5398,11294.0
2021-09-13 13:15:00,129.17,129.17,128.92,129.1,9569.0,113.531,113.531,113.3113,113.4695,9569.0
2021-09-13 13:20:00,129.1,129.12,128.96,129.09,15200.0,113.4695,113.487,113.3464,113.4607,15200.0
2021-09-13 13:25:00,129.08,129.2,128.87,128.93,13116.0,113.4519,113.5574,113.2673,113.32,13116.0
2021-09-13 13:30:00,128.98,129.1,128.89,128.93,9110.0,113.364,113.4695,113.2849,113.32,9110.0
2021-09-13 13:35:00,128.94,129.0,128.77,128.81,9780.0,113.3288,113.3816,113.1794,113.2146,9780.0
2021-09-13 13:40:00,128.78,128.94,128.78,128.81,6952.0,113.1882,113.3288,113.1882,113.2146,6952.0
2021-09-13 13:45:00,128.81,128.96,128.69,128.95,8270.0,113.2146,113.3464,113.1091,113.3376,8270.0
2021-09-13 13:50:00,128.95,129.01,128.81,128.94,8010.0,113.3376,113.3904,113.2146,113.3288,8010.0
2021-09-13 13:55:00,128.94,129.0,128.88,129.0,10356.0,113.3288,113.3816,113.2761,113.3816,10356.0
2021-09-13 14:00:00,129.01,129.04,128.92,128.95,9411.0,113.3904,113.4167,113.3113,113.3376,9411.0
2021-09-13 14:05:00,128.96,128.96,128.78,128.86,10950.0,113.3464,113.3464,113.1882,113.2585,10950.0
2021-09-13 14:10:00,128.8,128.8,128.56,128.68,8982.0,113.2058,113.2058,112.9948,113.1003,8982.0
2021-09-13 14:15:00,128.68,128.86,128.64,128.86,13604.0,113.1003,113.2585,113.0652,113.2585,13604.0
2021-09-13 14:20:00,128.83,128.83,128.68,128.7,7347.0,113.2322,113.2322,113.1003,113.1179,7347.0
2021-09-13 14:25:00,128.7,128.7,128.56,128.66,11758.0,113.1179,113.1179,112.9948,113.0827,11758.0
2021-09-13 14:30:00,128.67,128.67,128.55,128.61,4825.0,113.0915,113.0915,112.9861,113.0388,4825.0
2021-09-13 14:35:00,128.59,128.59,128.51,128.52,6319.0,113.0212,113.0212,112.9509,112.9597,6319.0
2021-09-13 14:40:00,128.56,128.7,128.53,128.7,11071.0,112.9948,113.1179,112.9685,113.1179,11071.0
2021-09-13 14:45:00,128.69,128.7,128.58,128.69,11784.0,113.1091,113.1179,113.0124,113.1091,11784.0
2021-09-13 14:50:00,128.67,128.67,128.43,128.43,11299.0,113.0915,113.0915,112.8806,112.8806,11299.0
2021-09-13 14:55:00,128.43,128.58,128.41,128.51,7374.0,112.8806,113.0124,112.863,112.9509,7374.0
2021-09-13 15:00:00,128.49,128.49,128.19,128.2,6979.0,112.9333,112.9333,112.6696,112.6784,6979.0
2021-09-13 15:05:00,128.18,128.45,128.12,128.34,11163.0,112.6609,112.8982,112.6081,112.8015,11163.0
2021-09-13 15:10:00,128.4,128.56,128.4,128.48,18655.0,112.8542,112.9948,112.8542,112.9245,18655.0
2021-09-13 15:15:00,128.47,128.67,128.39,128.58,17375.0,112.9157,113.0915,112.8454,113.0124,17375.0
2021-09-13 15:20:00,128.56,128.59,128.43,128.55,30138.0,112.9948,113.0212,112.8806,112.9861,30138.0
2021-09-13 15:25:00,128.55,128.78,128.48,128.67,22112.0,112.9861,113.1882,112.9245,113.0915,22112.0
2021-09-13 15:30:00,128.69,128.82,128.55,128.82,15600.0,113.1091,113.2234,112.9861,113.2234,15600.0
2021-09-13 15:35:00,128.79,128.87,128.74,128.81,19368.0,113.197,113.2673,113.1531,113.2146,19368.0
2021-09-13 15:40:00,128.8,128.84,128.6,128.63,24897.0,113.2058,113.2409,113.03,113.0564,24897.0
2021-09-13 15:45:00,128.64,128.84,128.62,128.77,40111.0,113.0652,113.2409,113.0476,113.1794,40111.0
2021-09-13 15:50:00,128.85,129.03,128.81,128.94,32775.0,113.2497,113.4079,113.2146,113.3288,32775.0
2021-09-13 15:55:00,128.94,129.22,128.92,129.19,147482.0,113.3288,113.5749,113.3113,113.5486,147482.0
2021-09-14 09:30:00,130.0,130.24,129.45,130.24,80172.0,114.2605,114.4714,113.7771,114.4714,80172.0
2021-09-14 09:35:00,130.28,130.38,130.08,130.26,36934.0,114.5066,114.5945,114.3308,114.489,36934.0
2021-09-14 09:40:00,130.31,130.75,130.2,130.49,41023.0,114.533,114.9197,114.4363,114.6912,41023.0
2021-09-14 09:45:00,130.52,130.72,130.38,130.38,28779.0,114.7175,114.8933,114.5945,114.5945,28779.0
2021-09-14 09:50:00,130.41,130.45,130.2,130.44,21568.0,114.6209,114.656,114.4363,114.6472,21568.0
2021-09-14 09:55:00,130.4,130.54,129.86,129.91,27238.0,114.6121,114.7351,114.1375,114.1814,27238.0
2021-09-14 10:00:00,129.9,130.2,129.45,130.11,42521.0,114.1726,114.4363,113.7771,114.3572,42521.0
2021-09-14 10:05:00,130.1,130.5,130.07,130.46,29694.0,114.3484,114.7,114.322,114.6648,29694.0
2021-09-14 10:10:00,130.47,130.49,130.13,130.38,25687.0,114.6736,114.6912,114.3748,114.5945,25687.0
2021-09-14 10:15:00,130.37,130.37,130.02,130.08,30561.0,114.5857,114.5857,114.2781,114.3308,30561.0
2021-09-14 10:20:00,130.14,130.16,129.76,129.78,37124.0,114.3836,114.4011,114.0496,114.0671,37124.0
2021-09-14 10:25:00,129.81,130.12,129.65,130.11,42609.0,114.0935,114.366,113.9529,114.3572,42609.0
2021-09-14 10:30:00,130.09,130.21,129.92,130.17,28043.0,114.3396,114.4451,114.1902,114.4099,28043.0
2021-09-14 10:35:00,130.17,130.2,129.82,129.86,25019.0,114.4099,114.4363,114.1023,114.1375,25019.0
2021-09-14 10:40:00,129.84,130.07,129.8,129.96,28133.0,114.1199,114.322,114.0847,114.2253,28133.0
2021-09-14 10:45:00,129.97,130.14,129.87,129.89,12192.0,114.2341,114.3836,114.1462,114.1638,12192.0
2021-09-14 10:50:00,129.85,130.11,129.75,130.1,26341.0,114.1287,114.3572,114.0408,114.3484,26341.0
2021-09-14 10:55:00,130.11,130.44,130.06,130.37,16214.0,114.3572,114.6472,114.3132,114.5857,16214.0
2021-09-14 11:00:00,130.32,130.5,130.32,130.41,25220.0,114.5418,114.7,114.5418,114.6209,25220.0
2021-09-14 11:05:00,130.41,130.56,130.34,130.55,14598.0,114.6209,114.7527,114.5593,114.7439,14598.0
2021-09-14 11:10:00,130.55,130.62,130.34,130.37,18899.0,114.7439,114.8054,114.5593,114.5857,18899.0
2021-09-14 11:15:00,130.27,130.45,130.09,130.19,10809.0,114.4978,114.656,114.3396,114.4275,10809.0
2021-09-14 11:20:00,130.25,130.68,130.25,130.68,26833.0,114.4802,114.8582,114.4802,114.8582,26833.0
2021-09-14 11:25:00,130.67,131.39,130.55,131.36,51401.0,114.8494,115.4822,114.7439,115.4558,51401.0
2021-09-14 11:30:00,131.4,131.41,131.03,131.37,18630.0,115.491,115.4998,115.1658,115.4646,18630.0
2021-09-14 11:35:00,131.33,131.4,131.2,131.34,16202.0,115.4295,115.491,115.3152,115.4383,16202.0
2021-09-14 11:40:00,131.34,131.67,131.26,131.62,46447.0,115.4383,115.7283,115.3679,115.6844,46447.0
2021-09-14 11:45:00,131.66,131.87,131.61,131.84,33575.0,115.7195,115.9041,115.6756,115.8777,33575.0
2021-09-14 11:50:00,131.83,131.84,131.37,131.43,25983.0,115.8689,115.8777,115.4646,115.5174,25983.0
2021-09-14 11:55:00,131.42,132.07,131.42,132.05,33160.0,115.5086,116.0799,115.5086,116.0623,33160.0
2021-09-14 12:00:00,132.03,132.33,132.03,132.15,33058.0,116.0447,116.3084,116.0447,116.1502,33058.0
2021-09-14 12:05:00,132.15,132.31,131.9,131.94,36236.0,116.1502,116.2908,115.9305,115.9656,36236.0
2021-09-14 12:10:00,131.98,132.12,131.95,132.02,19937.0,116.0008,116.1238,115.9744,116.0359,19937.0
2021-09-14 12:15:00,132.02,132.05,131.92,131.95,19966.0,116.0359,116.0623,115.948,115.9744,19966.0
2021-09-14 12:20:00,131.94,132.01,131.82,131.9,12485.0,115.9656,116.0271,115.8601,115.9305,12485.0
2021-09-14 12:25:00,131.91,131.96,131.84,131.95,21641.0,115.9393,115.9832,115.8777,115.9744,21641.0
2021-09-14 12:30:00,131.93,131.93,131.53,131.59,34662.0,115.9568,115.9568,115.6053,115.658,34662.0
2021-09-14 12:35:00,131.59,131.67,131.47,131.47,24897.0,115.658,115.7283,115.5525,115.5525,24897.0
2021-09-14 12:40:00,131.47,131.47,131.3,131.42,17852.0,115.5525,115.5525,115.4031,115.5086,17852.0
2021-09-14 12:45:00,131.42,131.57,131.4,131.56,11395.0,115.5086,115.6404,115.491,115.6316,11395.0
2021-09-14 12:50:00,131.56,131.56,131.4,131.44,15892.0,115.6316,115.6316,115.491,115.5262,15892.0
2021-09-14 12:55:00,131.44,131.48,131.22,131.22,16572.0,115.5262,115.5613,115.3328,115.3328,16572.0
2021-09-14 13:00:00,131.22,131.37,131.21,131.24,13696.0,115.3328,115.4646,115.324,115.3504,13696.0
2021-09-14 13:05:00,131.23,131.24,130.85,130.94,50139.0,115.3416,115.3504,115.0076,115.0867,50139.0
2021-09-14 13:10:00,130.98,131.13,130.89,130.9,15678.0,115.1218,115.2537,115.0427,115.0515,15678.0
2021-09-14 13:15:00,130.88,131.02,130.87,131.0,12051.0,115.034,115.157,115.0252,115.1394,12051.0
2021-09-14 13:20:00,130.97,131.17,130.97,131.11,13240.0,115.1131,115.2888,115.1131,115.2361,13240.0
2021-09-14 13:25:00,131.08,131.22,131.08,131.18,9443.0,115.2097,115.3328,115.2097,115.2976,9443.0
2021-09-14 13:30:00,131.15,131.18,131.0,131.11,11298.0,115.2713,115.2976,115.1394,115.2361,11298.0
2021-09-14 13:35:00,131.07,131.3,131.04,131.08,20990.0,115.201,115.4031,115.1746,115.2097,20990.0
2021-09-14 13:40:00,131.1,131.14,131.02,131.14,10401.0,115.2273,115.2625,115.157,115.2625,10401.0
2021-09-14 13:45:00,131.14,131.15,130.64,130.64,45427.0,115.2625,115.2713,114.823,114.823,45427.0
2021-09-14 13:50:00,130.69,131.0,130.69,130.97,37244.0,114.867,115.1394,114.867,115.1131,37244.0
2021-09-14 13:55:00,130.97,131.02,130.95,130.95,17994.0,115.1131,115.157,115.0955,115.0955,17994.0
2021-09-14 14:00:00,130.95,131.0,130.86,130.94,15133.0,115.0955,115.1394,115.0164,115.0867,15133.0
2021-09-14 14:05:00,130.94,131.06,130.9,130.94,24772.0,115.0867,115.1922,115.0515,115.0867,24772.0
2021-09-14 14:10:00,130.96,130.98,130.75,130.75,19336.0,115.1043,115.1218,114.9197,114.9197,19336.0
2021-09-14 14:15:00,130.75,130.77,130.6,130.6,21682.0,114.9197,114.9373,114.7879,114.7879,21682.0
2021-09-14 14:20:00,130.62,130.89,130.48,130.86,15917.0,114.8054,115.0427,114.6824,115.0164,15917.0
2021-09-14 14:25:00,130.85,130.93,130.78,130.92,18665.0,115.0076,115.0779,114.9461,115.0691,18665.0
2021-09-14 14:30:00,130.92,130.94,130.81,130.86,21620.0,115.0691,115.0867,114.9724,115.0164,21620.0
2021-09-14 14:35:00,130.84,130.9,130.79,130.86,16819.0,114.9988,115.0515,114.9549,115.0164,16819.0
2021-09-14 14:40:00,130.86,131.1,130.86,130.93,18829.0,115.0164,115.2273,115.0164,115.0779,18829.0
2021-09-14 14:45:00,130.95,130.95,130.54,130.58,37467.0,115.0955,115.0955,114.7351,114.7703,37467.0
2021-09-14 14:50:00,130.58,130.72,130.48,130.63,18785.0,114.7703,114.8933,114.6824,114.8142,18785.0
2021-09-14 14:55:00,130.64,130.82,130.64,130.77,18374.0,114.823,114.9812,114.823,114.9373,18374.0
2021-09-14 15:00:00,130.73,130.83,130.63,130.7,18045.0,114.9021,114.99,114.8142,114.8757,18045.0
2021-09-14 15:05:00,130.7,131.02,130.66,130.94,28070.0,114.8757,115.157,114.8406,115.0867,28070.0
2021-09-14 15:10:00,130.94,131.12,130.93,131.09,27947.0,115.0867,115.2449,115.0779,115.2185,27947.0
2021-09-14 15:15:00,131.09,131.29,130.85,131.29,127506.0,115.2185,115.3943,115.0076,115.3943,127506.0
2021-09-14 15:20:00,131.29,131.68,131.28,131.37,159116.0,115.3943,115.7371,115.3855,115.4646,159116.0
2021-09-14 15:25:00,131.39,131.45,131.08,131.09,41741.0,115.4822,115.5349,115.2097,115.2185,41741.0
2021-09-14 15:30:00,131.08,131.12,130.76,130.78,64906.0,115.2097,115.2449,114.9285,114.9461,64906.0
2021-09-14 15:35:00,130.76,130.76,130.32,130.36,53768.0,114.9285,114.9285,114.5418,114.5769,53768.0
2021-09-14 15:40:00,130.34,130.46,130.18,130.3,66461.0,114.5593,114.6648,114.4187,114.5242,66461.0
2021-09-14 15:45:00,130.29,130.49,130.19,130.21,47710.0,114.5154,114.6912,114.4275,114.4451,47710.0
2021-09-14 15:50:00,130.21,130.64,130.2,130.61,68464.0,114.4451,114.823,114.4363,114.7966,68464.0
2021-09-14 15:55:00,130.61,130.63,130.49,130.6,160349.0,114.7966,114.8142,114.6912,114.7879,160349.0
2021-09-15 09:30:00,130.64,131.19,130.19,131.09,51043.0,114.823,115.3064,114.4275,115.2185,51043.0
2021-09-15 09:35:00,131.1,131.17,130.76,130.81,17569.0,115.2273,115.2888,114.9285,114.9724,17569.0
2021-09-15 09:40:00,130.81,130.93,130.47,130.86,15432.0,114.9724,115.0779,114.6736,115.0164,15432.0
2021-09-15 09:45:00,130.9,131.6,130.9,131.44,38003.0,115.0515,115.6668,115.0515,115.5262,38003.0
2021-09-15 09:50:00,131.57,131.59,131.11,131.17,26000.0,115.6404,115.658,115.2361,115.2888,26000.0
2021-09-15 09:55:00,131.17,131.29,130.88,130.99,11791.0,115.2888,115.3943,115.034,115.1306,11791.0
2021-09-15 10:00:00,131.03,131.47,130.91,131.37,20623.0,115.1658,115.5525,115.0603,115.4646,20623.0
2021-09-15 10:05:00,131.36,131.36,130.72,130.76,15849.0,115.4558,115.4558,114.8933,114.9285,15849.0
2021-09-15 10:10:00,130.83,130.87,130.3,130.54,14004.0,114.99,115.0252,114.5242,114.7351,14004.0
2021-09-15 10:15:00,130.55,130.55,130.29,130.32,19750.0,114.7439,114.7439,114.5154,114.5418,19750.0
2021-09-15 10:20:00,130.39,130.43,130.28,130.39,21820.0,114.6033,114.6384,114.5066,114.6033,21820.0
2021-09-15 10:25:00,130.46,130.56,130.3,130.47,11603.0,114.6648,114.7527,114.5242,114.6736,11603.0
2021-09-15 10:30:00,130.5,131.16,130.46,131.16,25803.0,114.7,115.2801,114.6648,115.2801,25803.0
2021-09-15 10:35:00,131.19,131.54,131.12,131.46,16679.0,115.3064,115.614,115.2449,115.5437,16679.0
2021-09-15 10:40:00,131.43,131.53,131.16,131.35,20696.0,115.5174,115.6053,115.2801,115.4471,20696.0
2021-09-15 10:45:00,131.39,131.8,131.38,131.74,47641.0,115.4822,115.8426,115.4734,115.7898,47641.0
2021-09-15 10:50:00,131.75,132.07,131.74,131.95,33920.0,115.7986,116.0799,115.7898,115.9744,33920.0
2021-09-15 10:55:00,131.94,132.25,131.81,132.18,49500.0,115.9656,116.2381,115.8514,116.1766,49500.0
2021-09-15 11:00:00,132.18,132.3,131.88,132.24,19615.0,116.1766,116.282,115.9129,116.2293,19615.0
2021-09-15 11:05:00,132.28,132.3,131.87,132.09,22049.0,116.2645,116.282,115.9041,116.0975,22049.0
2021-09-15 11:10:00,132.1,132.19,131.87,131.95,12198.0,116.1062,116.1854,115.9041,115.9744,12198.0
2021-09-15 11:15:00,131.93,132.2,131.93,132.05,11213.0,115.9568,116.1941,115.9568,116.0623,11213.0
2021-09-15 11:20:00,132.04,132.49,132.04,132.45,27662.0,116.0535,116.449,116.0535,116.4139,27662.0
2021-09-15 11:25:00,132.46,132.53,132.3,132.32,87768.0,116.4227,116.4842,116.282,116.2996,87768.0
2021-09-15 11:30:00,132.32,132.36,132.06,132.22,22370.0,116.2996,116.3348,116.0711,116.2117,22370.0
2021-09-15 11:35:00,132.22,132.36,132.06,132.2,12031.0,116.2117,116.3348,116.0711,116.1941,12031.0
2021-09-15 11:40:00,132.24,132.54,132.17,132.52,22321.0,116.2293,116.493,116.1678,116.4754,22321.0
2021-09-15 11:45:00,132.5,132.6,132.41,132.5,21551.0,116.4578,116.5457,116.3787,116.4578,21551.0
2021-09-15 11:50:00,132.5,132.74,132.45,132.74,15030.0,116.4578,116.6688,116.4139,116.6688,15030.0
2021-09-15 11:55:00,132.75,132.83,132.67,132.69,15551.0,116.6775,116.7479,116.6072,116.6248,15551.0
2021-09-15 12:00:00,132.66,132.67,132.49,132.57,14423.0,116.5984,116.6072,116.449,116.5193,14423.0
2021-09-15 12:05:00,132.56,132.56,132.38,132.44,21142.0,116.5106,116.5106,116.3523,116.4051,21142.0
2021-09-15 12:10:00,132.48,132.71,132.47,132.65,16030.0,116.4402,116.6424,116.4315,116.5897,16030.0
2021-09-15 12:15:00,132.69,132.9,132.68,132.79,21261.0,116.6248,116.8094,116.616,116.7127,21261.0
2021-09-15 12:20:00,132.81,133.18,132.78,133.18,44699.0,116.7303,117.0555,116.7039,117.0555,44699.0
2021-09-15 12:25:00,133.21,133.52,133.16,133.35,65460.0,117.0819,117.3543,117.0379,117.2049,65460.0
2021-09-15 12:30:00,133.35,133.76,133.34,133.65,25519.0,117.2049,117.5653,117.1961,117.4686,25519.0
2021-09-15 12:35:00,133.59,133.79,133.44,133.77,90705.0,117.4158,117.5916,117.284,117.5741,90705.0
2021-09-15 12:40:00,133.79,134.06,133.76,133.95,68131.0,117.5916,117.8289,117.5653,117.7323,68131.0
2021-09-15 12:45:00,133.95,134.15,133.84,134.1,22379.0,117.7323,117.908,117.6356,117.8641,22379.0
2021-09-15 12:50:00,134.1,134.22,133.86,134.11,66232.0,117.8641,117.9696,117.6532,117.8729,66232.0
2021-09-15 12:55:00,134.07,134.45,134.04,134.43,86783.0,117.8377,118.1717,117.8114,118.1541,86783.0
2021-09-15 13:00:00,134.42,134.49,134.01,134.42,134765.0,118.1454,118.2069,117.785,118.1454,134765.0
2021-09-15 13:05:00,134.45,134.69,134.16,134.43,105643.0,118.1717,118.3827,117.9168,118.1541,105643.0
2021-09-15 13:10:00,134.43,134.52,133.95,134.07,117645.0,118.1541,118.2333,117.7323,117.8377,117645.0
2021-09-15 13:15:00,134.03,134.17,133.93,134.14,29980.0,117.8026,117.9256,117.7147,117.8993,29980.0
2021-09-15 13:20:00,134.16,134.22,134.07,134.22,16418.0,117.9168,117.9696,117.8377,117.9696,16418.0
2021-09-15 13:25:00,134.22,134.5,134.22,134.49,27051.0,117.9696,118.2157,117.9696,118.2069,27051.0
2021-09-15 13:30:00,134.47,134.62,134.44,134.62,35017.0,118.1893,118.3211,118.1629,118.3211,35017.0
2021-09-15 13:35:00,134.61,134.77,134.46,134.47,36081.0,118.3124,118.453,118.1805,118.1893,36081.0
2021-09-15 13:40:00,134.47,134.63,134.46,134.63,13749.0,118.1893,118.3299,118.1805,118.3299,13749.0
2021-09-15 13:45:00,134.64,134.7,134.61,134.62,22050.0,118.3387,118.3915,118.3124,118.3211,22050.0
2021-09-15 13:50:00,134.61,134.64,134.41,134.54,28701.0,118.3124,118.3387,118.1366,118.2508,28701.0
2021-09-15 13:55:00,134.56,134.62,134.49,134.52,13766.0,118.2684,118.3211,118.2069,118.2333,13766.0
2021-09-15 14:00:00,134.54,134.85,134.41,134.85,36869.0,118.2508,118.5233,118.1366,118.5233,36869.0
2021-09-15 14:05:00,134.84,134.98,134.83,134.86,28949.0,118.5145,118.6376,118.5057,118.5321,28949.0
2021-09-15 14:10:00,134.95,135.14,134.87,134.95,40940.0,118.6112,118.7782,118.5409,118.6112,40940.0
2021-09-15 14:15:00,134.95,135.05,134.55,134.66,53522.0,118.6112,118.6991,118.2596,118.3563,53522.0
2021-09-15 14:20:00,134.67,134.9,134.57,134.83,51461.0,118.3651,118.5672,118.2772,118.5057,51461.0
2021-09-15 14:25:00,134.83,135.03,134.8,134.98,27352.0,118.5057,118.6815,118.4794,118.6376,27352.0
2021-09-15 14:30:00,134.99,135.17,134.91,135.12,30498.0,118.6463,118.8046,118.576,118.7606,30498.0
2021-09-15 14:35:00,135.14,135.21,134.6,134.87,51569.0,118.7782,118.8397,118.3036,118.5409,51569.0
2021-09-15 14:40:00,134.9,134.92,134.49,134.66,26713.0,118.5672,118.5848,118.2069,118.3563,26713.0
2021-09-15 14:45:00,134.58,134.71,134.22,134.48,33235.0,118.286,118.4002,117.9696,118.1981,33235.0
2021-09-15 14:50:00,134.5,134.97,134.49,134.85,50556.0,118.2157,118.6288,118.2069,118.5233,50556.0
2021-09-15 14:55:00,134.83,134.86,134.53,134.57,15123.0,118.5057,118.5321,118.242,118.2772,15123.0
2021-09-15 15:00:00,134.6,134.76,134.5,134.76,22681.0,118.3036,118.4442,118.2157,118.4442,22681.0
2021-09-15 15:05:00,134.78,135.11,134.71,134.97,63050.0,118.4618,118.7518,118.4002,118.6288,63050.0
2021-09-15 15:10:00,134.94,135.17,134.87,135.15,35947.0,118.6024,118.8046,118.5409,118.787,35947.0
2021-09-15 15:15:00,135.15,135.35,135.11,135.27,46591.0,118.787,118.9628,118.7518,118.8924,46591.0
2021-09-15 15:20:00,135.27,135.41,135.07,135.25,39255.0,118.8924,119.0155,118.7167,118.8749,39255.0
2021-09-15 15:25:00,135.24,135.43,135.24,135.37,57191.0,118.8661,119.0331,118.8661,118.9803,57191.0
2021-09-15 15:30:00,135.37,135.4,134.88,134.88,43568.0,118.9803,119.0067,118.5497,118.5497,43568.0
2021-09-15 15:35:00,134.86,135.37,134.81,135.15,54277.0,118.5321,118.9803,118.4881,118.787,54277.0
2021-09-15 15:40:00,135.07,135.25,134.82,134.94,94979.0,118.7167,118.8749,118.4969,118.6024,94979.0
2021-09-15 15:45:00,134.92,134.99,134.71,134.78,51733.0,118.5848,118.6463,118.4002,118.4618,51733.0
2021-09-15 15:50:00,134.8,134.89,134.6,134.67,74010.0,118.4794,118.5585,118.3036,118.3651,74010.0
2021-09-15 15:55:00,134.66,134.75,134.56,134.62,143170.0,118.3563,118.4354,118.2684,118.3211,143170.0
2021-09-16 09:30:00,134.5,135.43,134.48,135.38,98671.0,118.2157,119.0331,118.1981,118.9891,98671.0
2021-09-16 09:35:00,135.44,135.75,135.22,135.65,51346.0,119.0419,119.3143,118.8485,119.2264,51346.0
2021-09-16 09:40:00,135.65,135.68,134.27,134.62,45919.0,119.2264,119.2528,118.0135,118.3211,45919.0
2021-09-16 09:45:00,134.62,134.69,134.28,134.32,25616.0,118.3211,118.3827,118.0223,118.0575,25616.0
2021-09-16 09:50:00,134.32,134.56,133.64,133.7,52791.0,118.0575,118.2684,117.4598,117.5125,52791.0
2021-09-16 09:55:00,133.72,133.94,133.62,133.87,34551.0,117.5301,117.7235,117.4422,117.6619,34551.0
2021-09-16 10:00:00,133.86,133.97,133.34,133.42,52745.0,117.6532,117.7498,117.1961,117.2664,52745.0
2021-09-16 10:05:00,133.46,133.47,132.8,133.22,63820.0,117.3016,117.3104,116.7215,117.0906,63820.0
2021-09-16 10:10:00,133.16,133.16,132.77,132.84,42655.0,117.0379,117.0379,116.6951,116.7567,42655.0
2021-09-16 10:15:00,132.84,132.94,132.72,132.76,33494.0,116.7567,116.8445,116.6512,116.6863,33494.0
2021-09-16 10:20:00,132.7,132.82,132.53,132.65,29232.0,116.6336,116.7391,116.4842,116.5897,29232.0
2021-09-16 10:25:00,132.65,133.44,132.47,133.44,65803.0,116.5897,117.284,116.4315,117.284,65803.0
2021-09-16 10:30:00,133.44,134.3,133.4,134.11,62174.0,117.284,118.0399,117.2489,117.8729,62174.0
2021-09-16 10:35:00,134.1,134.52,134.09,134.42,34443.0,117.8641,118.2333,117.8553,118.1454,34443.0
2021-09-16 10:40:00,134.43,134.45,134.1,134.24,40358.0,118.1541,118.1717,117.8641,117.9872,40358.0
2021-09-16 10:45:00,134.29,134.71,134.12,134.56,70968.0,118.0311,118.4002,117.8817,118.2684,70968.0
2021-09-16 10:50:00,134.62,134.67,134.28,134.55,43353.0,118.3211,118.3651,118.0223,118.2596,43353.0
2021-09-16 10:55:00,134.51,134.51,133.84,133.88,63103.0,118.2245,118.2245,117.6356,117.6707,63103.0
2021-09-16 11:00:00,133.91,134.2,133.91,134.02,38540.0,117.6971,117.952,117.6971,117.7938,38540.0
2021-09-16 11:05:00,134.05,134.18,133.93,134.04,18375.0,117.8202,117.9344,117.7147,117.8114,18375.0
2021-09-16 11:10:00,134.04,134.19,133.96,134.1,24061.0,117.8114,117.9432,117.7411,117.8641,24061.0
2021-09-16 11:15:00,134.04,134.25,133.87,134.02,65992.0,117.8114,117.9959,117.6619,117.7938,65992.0
2021-09-16 11:20:00,134.03,134.74,133.99,134.57,23323.0,117.8026,118.4266,117.7674,118.2772,23323.0
2021-09-16 11:25:00,134.48,134.55,134.15,134.45,20915.0,118.1981,118.2596,117.908,118.1717,20915.0
2021-09-16 11:30:00,134.47,134.6,134.33,134.53,19706.0,118.1893,118.3036,118.0663,118.242,19706.0
2021-09-16 11:35:00,134.52,134.53,134.2,134.28,20063.0,118.2333,118.242,117.952,118.0223,20063.0
2021-09-16 11:40:00,134.31,134.43,134.2,134.23,13955.0,118.0487,118.1541,117.952,117.9784,13955.0
2021-09-16 11:45:00,134.24,134.32,134.18,134.18,9891.0,117.9872,118.0575,117.9344,117.9344,9891.0
2021-09-16 11:50:00,134.13,134.17,134.06,134.11,14615.0,117.8905,117.9256,117.8289,117.8729,14615.0
2021-09-16 11:55:00,134.06,134.23,134.0,134.21,13885.0,117.8289,117.9784,117.7762,117.9608,13885.0
2021-09-16 12:00:00,134.21,134.21,133.96,134.03,15865.0,117.9608,117.9608,117.7411,117.8026,15865.0
2021-09-16 12:05:00,134.03,134.16,133.91,133.94,28646.0,117.8026,117.9168,117.6971,117.7235,28646.0
2021-09-16 12:10:00,133.99,134.02,133.89,133.98,14093.0,117.7674,117.7938,117.6795,117.7586,14093.0
2021-09-16 12:15:00,134.0,134.06,133.92,133.94,12076.0,117.7762,117.8289,117.7059,117.7235,12076.0
2021-09-16 12:20:00,133.95,134.08,133.92,133.97,23985.0,117.7323,117.8465,117.7059,117.7498,23985.0
2021-09-16 12:25:00,133.99,134.03,133.92,133.93,11115.0,117.7674,117.8026,117.7059,117.7147,11115.0
2021-09-16 12:30:00,133.92,134.05,133.73,134.04,27913.0,117.7059,117.8202,117.5389,117.8114,27913.0
2021-09-16 12:35:00,133.98,134.02,133.8,133.91,9750.0,117.7586,117.7938,117.6004,117.6971,9750.0
2021-09-16 12:40:00,133.85,133.98,133.82,133.93,14036.0,117.6444,117.7586,117.618,117.7147,14036.0
2021-09-16 12:45:00,133.95,134.08,133.91,133.98,11993.0,117.7323,117.8465,117.6971,117.7586,11993.0
2021-09-16 12:50:00,133.97,133.99,133.71,133.78,18398.0,117.7498,117.7674,117.5213,117.5828,18398.0
2021-09-16 12:55:00,133.87,133.89,133.7,133.7,32890.0,117.6619,117.6795,117.5125,117.5125,32890.0
2021-09-16 13:00:00,133.73,133.77,133.62,133.67,13290.0,117.5389,117.5741,117.4422,117.4862,13290.0
2021-09-16 13:05:00,133.67,133.76,133.64,133.66,14844.0,117.4862,117.5653,117.4598,117.4774,14844.0
2021-09-16 13:10:00,133.69,133.87,133.64,133.71,30689.0,117.5037,117.6619,117.4598,117.5213,30689.0
2021-09-16 13:15:00,133.73,133.91,133.71,133.87,16629.0,117.5389,117.6971,117.5213,117.6619,16629.0
2021-09-16 13:20:00,133.83,133.85,133.76,133.79,17302.0,117.6268,117.6444,117.5653,117.5916,17302.0
2021-09-16 13:25:00,133.84,133.88,133.8,133.82,9571.0,117.6356,117.6707,117.6004,117.618,9571.0
2021-09-16 13:30:00,133.82,133.88,133.68,133.72,12097.0,117.618,117.6707,117.495,117.5301,12097.0
2021-09-16 13:35:00,133.75,133.75,133.62,133.73,10875.0,117.5565,117.5565,117.4422,117.5389,10875.0
2021-09-16 13:40:00,133.72,133.76,133.65,133.71,13762.0,117.5301,117.5653,117.4686,117.5213,13762.0
2021-09-16 13:45:00,133.7,133.74,133.61,133.74,14161.0,117.5125,117.5477,117.4334,117.5477,14161.0
2021-09-16 13:50:00,133.76,134.05,133.74,134.01,18197.0,117.5653,117.8202,117.5477,117.785,18197.0
2021-09-16 13:55:00,134.01,134.13,133.98,134.13,14248.0,117.785,117.8905,117.7586,117.8905,14248.0
2021-09-16 14:00:00,134.14,134.16,134.03,134.07,34936.0,117.8993,117.9168,117.8026,117.8377,34936.0
2021-09-16 14:05:00,134.07,134.1,134.03,134.08,14459.0,117.8377,117.8641,117.8026,117.8465,14459.0
2021-09-16 14:10:00,134.11,134.35,134.1,134.34,21159.0,117.8729,118.0838,117.8641,118.075,21159.0
2021-09-16 14:15:00,134.36,134.56,134.35,134.39,21807.0,118.0926,118.2684,118.0838,118.119,21807.0
2021-09-16 14:20:00,134.39,134.41,134.32,134.39,14389.0,118.119,118.1366,118.0575,118.119,14389.0
2021-09-16 14:25:00,134.41,134.52,134.34,134.52,19709.0,118.1366,118.2333,118.075,118.2333,19709.0
2021-09-16 14:30:00,134.53,134.64,134.52,134.61,14379.0,118.242,118.3387,118.2333,118.3124,14379.0
2021-09-16 14:35:00,134.61,134.73,134.59,134.66,14213.0,118.3124,118.4178,118.2948,118.3563,14213.0
2021-09-16 14:40:00,134.66,134.86,134.57,134.86,22493.0,118.3563,118.5321,118.2772,118.5321,22493.0
2021-09-16 14:45:00,134.83,134.9,134.75,134.77,15985.0,118.5057,118.5672,118.4354,118.453,15985.0
2021-09-16 14:50:00,134.78,134.92,134.71,134.87,18560.0,118.4618,118.5848,118.4002,118.5409,18560.0
2021-09-16 14:55:00,134.86,134.99,134.85,134.95,15181.0,118.5321,118.6463,118.5233,118.6112,15181.0
2021-09-16 15:00:00,134.96,135.08,134.92,135.0,19843.0,118.62,118.7254,118.5848,118.6551,19843.0
2021-09-16 15:05:00,135.02,135.17,135.01,135.14,14117.0,118.6727,118.8046,118.6639,118.7782,14117.0
2021-09-16 15:10:00,135.14,135.22,135.08,135.11,19675.0,118.7782,118.8485,118.7254,118.7518,19675.0
2021-09-16 15:15:00,135.14,135.14,134.88,134.97,25117.0,118.7782,118.7782,118.5497,118.6288,25117.0
2021-09-16 15:20:00,134.98,135.03,134.87,134.91,12021.0,118.6376,118.6815,118.5409,118.576,12021.0
2021-09-16 15:25:00,134.92,134.98,134.82,134.85,23340.0,118.5848,118.6376,118.4969,118.5233,23340.0
2021-09-16 15:30:00,134.87,134.98,134.82,134.89,19969.0,118.5409,118.6376,118.4969,118.5585,19969.0
2021-09-16 15:35:00,134.88,135.11,134.86,135.1,19925.0,118.5497,118.7518,118.5321,118.743,19925.0
2021-09-16 15:40:00,135.09,135.2,135.02,135.12,27463.0,118.7342,118.8309,118.6727,118.7606,27463.0
2021-09-16 15:45:00,135.13,135.13,134.76,134.77,39445.0,118.7694,118.7694,118.4442,118.453,39445.0
2021-09-16 15:50:00,134.78,135.19,134.78,135.18,67095.0,118.4618,118.8221,118.4618,118.8133,67095.0
2021-09-16 15:55:00,135.15,135.17,134.8,135.04,148796.0,118.787,118.8046,118.4794,118.6903,148796.0
2021-09-17 09:30:00,135.39,135.99,135.35,135.66,98583.0,118.9979,119.5253,118.9628,119.2352,98583.0
2021-09-17 09:35:00,135.6,135.78,135.29,135.39,77738.0,119.1825,119.3407,118.91,118.9979,77738.0
2021-09-17 09:40:00,135.39,136.1,135.39,135.66,73810.0,118.9979,119.622,118.9979,119.2352,73810.0
2021-09-17 09:45:00,135.63,135.99,135.3,135.33,50042.0,119.2089,119.5253,118.9188,118.9452,50042.0
2021-09-17 09:50:00,135.34,135.57,135.21,135.31,32519.0,118.954,119.1561,118.8397,118.9276,32519.0
2021-09-17 09:55:00,135.29,135.29,134.76,135.11,56357.0,118.91,118.91,118.4442,118.7518,56357.0
2021-09-17 10:00:00,135.15,135.25,134.51,134.51,42000.0,118.787,118.8749,118.2245,118.2245,42000.0
2021-09-17 10:05:00,134.5,134.91,134.29,134.88,51422.0,118.2157,118.576,118.0311,118.5497,51422.0
2021-09-17 10:10:00,134.87,135.0,134.71,134.85,71999.0,118.5409,118.6551,118.4002,118.5233,71999.0
2021-09-17 10:15:00,134.86,135.0,134.74,134.87,98343.0,118.5321,118.6551,118.4266,118.5409,98343.0
2021-09-17 10:20:00,134.87,135.4,134.84,135.28,91046.0,118.5409,119.0067,118.5145,118.9012,91046.0
2021-09-17 10:25:00,135.28,135.82,135.24,135.74,62506.0,118.9012,119.3759,118.8661,119.3055,62506.0
2021-09-17 10:30:00,135.78,136.14,135.64,136.12,93006.0,119.3407,119.6571,119.2176,119.6395,93006.0
2021-09-17 10:35:00,136.14,136.24,135.89,136.08,68647.0,119.6571,119.745,119.4374,119.6044,68647.0
2021-09-17 10:40:00,136.08,136.08,135.94,136.0,34590.0,119.6044,119.6044,119.4813,119.5341,34590.0
2021-09-17 10:45:00,135.99,136.25,135.88,136.16,51194.0,119.5253,119.7538,119.4286,119.6747,51194.0
2021-09-17 10:50:00,136.24,136.24,135.95,136.15,30949.0,119.745,119.745,119.4901,119.6659,30949.0
2021-09-17 10:55:00,136.11,136.15,135.95,136.08,36343.0,119.6307,119.6659,119.4901,119.6044,36343.0
2021-09-17 11:00:00,136.07,136.1,135.9,136.02,63447.0,119.5956,119.622,119.4462,119.5516,63447.0
2021-09-17 11:05:00,136.0,136.03,135.91,135.98,66598.0,119.5341,119.5604,119.455,119.5165,66598.0
2021-09-17 11:10:00,135.97,136.36,135.85,136.34,74316.0,119.5077,119.8505,119.4022,119.8329,74316.0
2021-09-17 11:15:00,136.39,136.55,136.12,136.51,81394.0,119.8768,120.0175,119.6395,119.9823,81394.0
2021-09-17 11:20:00,136.54,136.58,136.32,136.32,32651.0,120.0087,120.0438,119.8153,119.8153,32651.0
2021-09-17 11:25:00,136.3,136.46,135.72,135.77,45589.0,119.7977,119.9384,119.288,119.3319,45589.0
2021-09-17 11:30:00,135.72,135.79,135.1,135.18,25548.0,119.288,119.3495,118.743,118.8133,25548.0
2021-09-17 11:35:00,135.22,135.24,134.64,134.7,30867.0,118.8485,118.8661,118.3387,118.3915,30867.0
2021-09-17 11:40:00,134.66,134.72,134.17,134.2,53169.0,118.3563,118.409,117.9256,117.952,53169.0
2021-09-17 11:45:00,134.27,134.65,134.22,134.53,31988.0,118.0135,118.3475,117.9696,118.242,31988.0
2021-09-17 11:50:00,134.53,134.54,134.17,134.34,38998.0,118.242,118.2508,117.9256,118.075,38998.0
2021-09-17 11:55:00,134.37,134.64,134.28,134.53,33516.0,118.1014,118.3387,118.0223,118.242,33516.0
2021-09-17 12:00:00,134.49,134.89,134.48,134.84,47132.0,118.2069,118.5585,118.1981,118.5145,47132.0
2021-09-17 12:05:00,134.85,135.19,134.84,135.09,73239.0,118.5233,118.8221,118.5145,118.7342,73239.0
2021-09-17 12:10:00,135.14,135.14,134.87,134.92,29603.0,118.7782,118.7782,118.5409,118.5848,29603.0
2021-09-17 12:15:00,134.9,135.05,134.85,135.0,53909.0,118.5672,118.6991,118.5233,118.6551,53909.0
2021-09-17 12:20:00,135.01,135.43,135.01,135.24,34786.0,118.6639,119.0331,118.6639,118.8661,34786.0
2021-09-17 12:25:00,135.27,135.31,135.11,135.2,23344.0,118.8924,118.9276,118.7518,118.8309,23344.0
2021-09-17 12:30:00,135.2,135.45,135.12,135.36,27981.0,118.8309,119.0507,118.7606,118.9715,27981.0
2021-09-17 12:35:00,135.38,135.61,135.35,135.56,19298.0,118.9891,119.1913,118.9628,119.1473,19298.0
2021-09-17 12:40:00,135.58,135.62,135.25,135.36,54269.0,119.1649,119.2001,118.8749,118.9715,54269.0
2021-09-17 12:45:00,135.36,135.37,135.07,135.19,16637.0,118.9715,118.9803,118.7167,118.8221,16637.0
2021-09-17 12:50:00,135.19,135.33,135.13,135.14,16785.0,118.8221,118.9452,118.7694,118.7782,16785.0
2021-09-17 12:55:00,135.11,135.3,134.96,135.01,50521.0,118.7518,118.9188,118.62,118.6639,50521.0
2021-09-17 13:00:00,135.05,135.16,134.95,135.13,54861.0,118.6991,118.7958,118.6112,118.7694,54861.0
2021-09-17 13:05:00,135.1,135.22,135.04,135.04,20422.0,118.743,118.8485,118.6903,118.6903,20422.0
2021-09-17 13:10:00,135.01,135.17,134.94,134.99,39503.0,118.6639,118.8046,118.6024,118.6463,39503.0
2021-09-17 13:15:00,135.0,135.08,134.94,134.97,29536.0,118.6551,118.7254,118.6024,118.6288,29536.0
2021-09-17 13:20:00,134.96,135.15,134.88,134.91,62079.0,118.62,118.787,118.5497,118.576,62079.0
2021-09-17 13:25:00,134.91,135.19,134.88,135.08,43724.0,118.576,118.8221,118.5497,118.7254,43724.0
2021-09-17 13:30:00,135.07,135.36,135.0,135.13,67062.0,118.7167,118.9715,118.6551,118.7694,67062.0
2021-09-17 13:35:00,135.13,135.28,135.07,135.17,46110.0,118.7694,118.9012,118.7167,118.8046,46110.0
2021-09-17 13:40:00,135.13,135.27,135.03,135.09,43372.0,118.7694,118.8924,118.6815,118.7342,43372.0
2021-09-17 13:45:00,135.09,135.13,134.86,134.93,41424.0,118.7342,118.7694,118.5321,118.5936,41424.0
2021-09-17 13:50:00,134.91,135.1,134.91,135.1,78928.0,118.576,118.743,118.576,118.743,78928.0
2021-09-17 13:55:00,135.09,135.83,135.09,135.78,104418.0,118.7342,119.3846,118.7342,119.3407,104418.0
2021-09-17 14:00:00,135.81,136.14,135.71,136.0,78694.0,119.3671,119.6571,119.2792,119.5341,78694.0
2021-09-17 14:05:00,136.03,136.14,135.93,136.1,52821.0,119.5604,119.6571,119.4725,119.622,52821.0
2021-09-17 14:10:00,136.11,136.21,135.95,136.06,60125.0,119.6307,119.7186,119.4901,119.5868,60125.0
2021-09-17 14:15:00,136.03,136.15,135.99,136.09,35732.0,119.5604,119.6659,119.5253,119.6132,35732.0
2021-09-17 14:20:00,136.1,136.3,136.04,136.22,29595.0,119.622,119.7977,119.5692,119.7274,29595.0
2021-09-17 14:25:00,136.22,136.25,136.02,136.15,60956.0,119.7274,119.7538,119.5516,119.6659,60956.0
2021-09-17 14:30:00,136.15,136.33,135.8,135.85,57333.0,119.6659,119.8241,119.3583,119.4022,57333.0
2021-09-17 14:35:00,135.83,135.92,135.49,135.9,48574.0,119.3846,119.4637,119.0858,119.4462,48574.0
2021-09-17 14:40:00,135.9,136.15,135.9,136.13,52241.0,119.4462,119.6659,119.4462,119.6483,52241.0
2021-09-17 14:45:00,136.15,136.28,136.03,136.24,53011.0,119.6659,119.7802,119.5604,119.745,53011.0
2021-09-17 14:50:00,136.24,136.46,136.19,136.44,68721.0,119.745,119.9384,119.7011,119.9208,68721.0
2021-09-17 14:55:00,136.44,136.68,136.42,136.52,95256.0,119.9208,120.1317,119.9032,119.9911,95256.0
2021-09-17 15:00:00,136.54,136.59,136.45,136.5,63000.0,120.0087,120.0526,119.9296,119.9735,63000.0
2021-09-17 15:05:00,136.5,136.51,136.3,136.49,113507.0,119.9735,119.9823,119.7977,119.9647,113507.0
2021-09-17 15:10:00,136.48,136.69,136.43,136.47,63624.0,119.9559,120.1405,119.912,119.9472,63624.0
2021-09-17 15:15:00,136.47,136.56,136.43,136.47,107593.0,119.9472,120.0263,119.912,119.9472,107593.0
2021-09-17 15:20:00,136.47,136.58,136.44,136.51,82096.0,119.9472,120.0438,119.9208,119.9823,82096.0
2021-09-17 15:25:00,136.49,136.89,136.1,136.52,259526.0,119.9647,120.3163,119.622,119.9911,259526.0
2021-09-17 15:30:00,136.54,136.6,136.43,136.49,85357.0,120.0087,120.0614,119.912,119.9647,85357.0
2021-09-17 15:35:00,136.47,136.63,136.46,136.61,124304.0,119.9472,120.0878,119.9384,120.0702,124304.0
2021-09-17 15:40:00,136.55,136.8,136.48,136.75,180345.0,120.0175,120.2372,119.9559,120.1933,180345.0
2021-09-17 15:45:00,136.75,136.77,136.43,136.57,218449.0,120.1933,120.2108,119.912,120.0351,218449.0
2021-09-17 15:50:00,136.54,136.57,135.41,135.55,326619.0,120.0087,120.0351,119.0155,119.1385,326619.0
2021-09-17 15:55:00,135.56,135.56,133.59,133.67,985627.0,119.1473,119.1473,117.4158,117.4862,985627.0
2021-09-20 09:30:00,128.56,128.65,126.42,127.83,431385.0,112.9948,113.0739,111.1139,112.3532,431385.0
2021-09-20 09:35:00,127.58,128.65,127.07,128.51,186889.0,112.1335,113.0739,111.6852,112.9509,186889.0
2021-09-20 09:40:00,128.62,128.8,128.14,128.66,85369.0,113.0476,113.2058,112.6257,113.0827,85369.0
2021-09-20 09:45:00,128.6,128.84,128.01,128.42,166637.0,113.03,113.2409,112.5114,112.8718,166637.0
2021-09-20 09:50:00,128.35,128.35,126.85,127.19,130281.0,112.8103,112.8103,111.4919,111.7907,130281.0
2021-09-20 09:55:00,127.19,127.46,126.54,127.32,125091.0,111.7907,112.028,111.2194,111.905,125091.0
2021-09-20 10:00:00,127.32,127.36,125.8,126.03,188663.0,111.905,111.9401,110.569,110.7712,188663.0
2021-09-20 10:05:00,125.99,126.5,125.66,126.23,155017.0,110.736,111.1843,110.446,110.9469,155017.0
2021-09-20 10:10:00,126.23,126.71,125.78,126.71,99142.0,110.9469,111.3688,110.5514,111.3688,99142.0
2021-09-20 10:15:00,126.64,126.7,125.83,126.01,157984.0,111.3073,111.36,110.5954,110.7536,157984.0
2021-09-20 10:20:00,126.0,126.04,124.4,124.73,309212.0,110.7448,110.78,109.3385,109.6286,309212.0
2021-09-20 10:25:00,124.74,125.1,124.38,124.77,175315.0,109.6373,109.9538,109.3209,109.6637,175315.0
2021-09-20 10:30:00,124.75,125.33,123.45,124.3,244819.0,109.6461,110.1559,108.5035,109.2506,244819.0
2021-09-20 10:35:00,124.23,124.96,124.17,124.32,107283.0,109.1891,109.8307,109.1364,109.2682,107283.0
2021-09-20 10:40:00,124.33,124.62,123.88,123.9,109914.0,109.277,109.5319,108.8815,108.899,109914.0
2021-09-20 10:45:00,123.93,124.64,123.93,124.21,81977.0,108.9254,109.5495,108.9254,109.1715,81977.0
2021-09-20 10:50:00,124.2,124.68,124.03,124.21,83132.0,109.1627,109.5846,109.0133,109.1715,83132.0
2021-09-20 10:55:00,124.2,124.27,123.51,123.84,132599.0,109.1627,109.2242,108.5563,108.8463,132599.0
2021-09-20 11:00:00,123.79,124.08,123.55,123.98,108823.0,108.8024,109.0573,108.5914,108.9694,108823.0
2021-09-20 11:05:00,123.97,124.24,122.86,123.21,193146.0,108.9606,109.1979,107.985,108.2926,193146.0
2021-09-20 11:10:00,123.23,123.49,123.15,123.42,84052.0,108.3102,108.5387,108.2399,108.4772,84052.0
2021-09-20 11:15:00,123.38,123.4,122.65,123.09,139900.0,108.442,108.4596,107.8004,108.1871,139900.0
2021-09-20 11:20:00,123.14,123.32,123.04,123.15,50630.0,108.2311,108.3893,108.1432,108.2399,50630.0
2021-09-20 11:25:00,123.16,123.35,122.46,122.87,164965.0,108.2486,108.4156,107.6334,107.9938,164965.0
2021-09-20 11:30:00,122.87,123.0,122.39,122.73,137852.0,107.9938,108.108,107.5719,107.8707,137852.0
2021-09-20 11:35:00,122.77,123.02,122.68,122.86,86387.0,107.9059,108.1256,107.8268,107.985,86387.0
2021-09-20 11:40:00,122.88,122.97,122.6,122.85,121196.0,108.0025,108.0816,107.7564,107.9762,121196.0
2021-09-20 11:45:00,122.81,123.04,122.71,122.87,71144.0,107.941,108.1432,107.8531,107.9938,71144.0
2021-09-20 11:50:00,122.77,122.9,122.49,122.77,97744.0,107.9059,108.0201,107.6598,107.9059,97744.0
2021-09-20 11:55:00,122.77,122.87,122.39,122.43,133659.0,107.9059,107.9938,107.5719,107.607,133659.0
2021-09-20 12:00:00,122.46,122.46,121.86,122.04,154335.0,107.6334,107.6334,107.106,107.2642,154335.0
2021-09-20 12:05:00,122.08,122.21,121.7,121.87,113659.0,107.2994,107.4137,106.9654,107.1148,113659.0
2021-09-20 12:10:00,121.88,122.19,121.79,122.11,75566.0,107.1236,107.3961,107.0445,107.3258,75566.0
2021-09-20 12:15:00,122.12,122.25,121.76,122.21,70370.0,107.3346,107.4488,107.0181,107.4137,70370.0
2021-09-20 12:20:00,122.17,122.17,121.44,121.56,73325.0,107.3785,107.3785,106.7369,106.8424,73325.0
2021-09-20 12:25:00,121.58,121.65,121.47,121.54,78762.0,106.8599,106.9215,106.7633,106.8248,78762.0
2021-09-20 12:30:00,121.54,121.95,121.43,121.74,90178.0,106.8248,107.1851,106.7281,107.0006,90178.0
2021-09-20 12:35:00,121.74,122.59,121.73,122.54,102572.0,107.0006,107.7477,106.9918,107.7037,102572.0
2021-09-20 12:40:00,122.51,122.81,122.4,122.65,61824.0,107.6773,107.941,107.5807,107.8004,61824.0
2021-09-20 12:45:00,122.7,122.75,122.43,122.62,61895.0,107.8443,107.8883,107.607,107.774,61895.0
2021-09-20 12:50:00,122.62,122.75,122.42,122.42,39823.0,107.774,107.8883,107.5982,107.5982,39823.0
2021-09-20 12:55:00,122.41,122.81,122.38,122.8,43803.0,107.5894,107.941,107.5631,107.9322,43803.0
2021-09-20 13:00:00,122.81,122.93,122.51,122.72,51519.0,107.941,108.0465,107.6773,107.8619,51519.0
2021-09-20 13:05:00,122.72,122.95,122.58,122.64,40839.0,107.8619,108.0641,107.7389,107.7916,40839.0
2021-09-20 13:10:00,122.67,122.77,122.55,122.62,41981.0,107.818,107.9059,107.7125,107.774,41981.0
2021-09-20 13:15:00,122.62,122.88,122.51,122.81,44168.0,107.774,108.0025,107.6773,107.941,44168.0
2021-09-20 13:20:00,122.79,122.86,122.69,122.84,38595.0,107.9234,107.985,107.8355,107.9674,38595.0
2021-09-20 13:25:00,122.85,123.0,122.72,122.94,47784.0,107.9762,108.108,107.8619,108.0553,47784.0
2021-09-20 13:30:00,122.89,123.15,122.82,123.03,53872.0,108.0113,108.2399,107.9498,108.1344,53872.0
2021-09-20 13:35:00,123.03,123.63,122.98,123.63,74401.0,108.1344,108.6617,108.0904,108.6617,74401.0
2021-09-20 13:40:00,123.6,123.87,123.19,123.24,49266.0,108.6354,108.8727,108.275,108.319,49266.0
2021-09-20 13:45:00,123.27,123.56,123.13,123.55,45339.0,108.3453,108.6002,108.2223,108.5914,45339.0
2021-09-20 13:50:00,123.56,123.74,123.42,123.6,43493.0,108.6002,108.7584,108.4772,108.6354,43493.0
2021-09-20 13:55:00,123.6,123.77,123.21,123.67,46135.0,108.6354,108.7848,108.2926,108.6969,46135.0
2021-09-20 14:00:00,123.68,123.8,123.4,123.51,46835.0,108.7057,108.8112,108.4596,108.5563,46835.0
2021-09-20 14:05:00,123.52,123.82,123.32,123.38,42209.0,108.5651,108.8287,108.3893,108.442,42209.0
2021-09-20 14:10:00,123.4,123.44,123.14,123.16,38457.0,108.4596,108.4947,108.2311,108.2486,38457.0
2021-09-20 14:15:00,123.17,123.37,123.0,123.34,26429.0,108.2574,108.4332,108.108,108.4068,26429.0
2021-09-20 14:20:00,123.28,123.39,123.12,123.14,43717.0,108.3541,108.4508,108.2135,108.2311,43717.0
2021-09-20 14:25:00,123.15,123.25,123.02,123.05,33809.0,108.2399,108.3277,108.1256,108.152,33809.0
2021-09-20 14:30:00,123.06,123.14,122.88,123.05,47753.0,108.1607,108.2311,108.0025,108.152,47753.0
2021-09-20 14:35:00,123.07,123.16,122.85,123.02,47536.0,108.1695,108.2486,107.9762,108.1256,47536.0
2021-09-20 14:40:00,122.99,123.25,122.73,122.73,134377.0,108.0992,108.3277,107.8707,107.8707,134377.0
2021-09-20 14:45:00,122.72,122.9,122.52,122.59,65172.0,107.8619,108.0201,107.6861,107.7477,65172.0
2021-09-20 14:50:00,122.57,122.6,122.07,122.08,71258.0,107.7301,107.7564,107.2906,107.2994,71258.0
2021-09-20 14:55:00,122.1,122.46,121.77,121.79,158227.0,107.317,107.6334,107.0269,107.0445,158227.0
2021-09-20 15:00:00,121.79,122.06,121.42,122.06,187839.0,107.0445,107.2818,106.7193,107.2818,187839.0
2021-09-20 15:05:00,122.01,122.13,121.81,122.05,73227.0,107.2379,107.3433,107.0621,107.273,73227.0
2021-09-20 15:10:00,122.09,122.21,121.92,122.14,147137.0,107.3082,107.4137,107.1588,107.3521,147137.0
2021-09-20 15:15:00,122.2,122.32,122.02,122.1,45949.0,107.4049,107.5103,107.2467,107.317,45949.0
2021-09-20 15:20:00,122.11,122.46,122.1,122.46,113899.0,107.3258,107.6334,107.317,107.6334,113899.0
2021-09-20 15:25:00,122.46,122.51,122.06,122.17,60232.0,107.6334,107.6773,107.2818,107.3785,60232.0
2021-09-20 15:30:00,122.19,122.73,122.13,122.65,135625.0,107.3961,107.8707,107.3433,107.8004,135625.0
2021-09-20 15:35:00,122.65,123.19,122.61,123.0,113159.0,107.8004,108.275,107.7652,108.108,113159.0
2021-09-20 15:40:00,122.96,123.41,122.96,123.36,119475.0,108.0729,108.4684,108.0729,108.4244,119475.0
2021-09-20 15:45:00,123.36,123.74,123.35,123.69,141061.0,108.4244,108.7584,108.4156,108.7145,141061.0
2021-09-20 15:50:00,123.69,124.33,123.66,124.17,209633.0,108.7145,109.277,108.6881,109.1364,209633.0
2021-09-20 15:55:00,124.16,124.49,123.91,123.94,488515.0,109.1276,109.4176,108.9078,108.9342,488515.0
2021-09-21 09:30:00,125.57,127.25,125.52,126.89,247614.0,110.3669,111.8435,110.3229,111.527,247614.0
2021-09-21 09:35:00,126.88,128.17,126.79,127.65,169986.0,111.5182,112.6521,111.4391,112.195,169986.0
2021-09-21 09:40:00,127.77,128.16,127.09,128.08,100625.0,112.3005,112.6433,111.7028,112.573,100625.0
2021-09-21 09:45:00,128.13,129.72,128.12,129.66,173738.0,112.6169,114.0144,112.6081,113.9617,173738.0
2021-09-21 09:50:00,129.59,129.63,128.02,128.02,130199.0,113.9001,113.9353,112.5202,112.5202,130199.0
2021-09-21 09:55:00,128.13,128.36,127.5,127.83,121175.0,112.6169,112.8191,112.0632,112.3532,121175.0
2021-09-21 10:00:00,127.76,128.31,127.32,128.3,111280.0,112.2917,112.7751,111.905,112.7663,111280.0
2021-09-21 10:05:00,128.35,128.55,128.23,128.4,99773.0,112.8103,112.9861,112.7048,112.8542,99773.0
2021-09-21 10:10:00,128.43,128.51,127.9,128.11,85501.0,112.8806,112.9509,112.4148,112.5993,85501.0
2021-09-21 10:15:00,128.1,128.78,128.08,128.78,61579.0,112.5905,113.1882,112.573,113.1882,61579.0
2021-09-21 10:20:00,128.75,128.92,128.24,128.24,50539.0,113.1618,113.3113,112.7136,112.7136,50539.0
2021-09-21 10:25:00,128.29,128.33,127.8,128.3,68181.0,112.7575,112.7927,112.3269,112.7663,68181.0
2021-09-21 10:30:00,128.27,128.59,128.2,128.27,48193.0,112.74,113.0212,112.6784,112.74,48193.0
2021-09-21 10:35:00,128.31,128.42,127.79,127.91,34703.0,112.7751,112.8718,112.3181,112.4235,34703.0
2021-09-21 10:40:00,128.05,128.06,127.46,127.54,22015.0,112.5466,112.5554,112.028,112.0983,22015.0
2021-09-21 10:45:00,127.56,127.6,126.05,126.25,100791.0,112.1159,112.1511,110.7887,110.9645,100791.0
2021-09-21 10:50:00,126.18,126.34,126.0,126.32,49854.0,110.903,111.0436,110.7448,111.026,49854.0
2021-09-21 10:55:00,126.28,126.76,126.27,126.67,56852.0,110.9909,111.4128,110.9821,111.3337,56852.0
2021-09-21 11:00:00,126.57,126.81,126.5,126.77,26541.0,111.2458,111.4567,111.1843,111.4216,26541.0
2021-09-21 11:05:00,126.82,127.48,126.82,127.43,56372.0,111.4655,112.0456,111.4655,112.0017,56372.0
2021-09-21 11:10:00,127.4,127.4,127.03,127.03,21887.0,111.9753,111.9753,111.6501,111.6501,21887.0
2021-09-21 11:15:00,127.03,127.03,126.37,126.47,51068.0,111.6501,111.6501,111.07,111.1579,51068.0
2021-09-21 11:20:00,126.48,126.53,126.13,126.2,42981.0,111.1667,111.2106,110.8591,110.9206,42981.0
2021-09-21 11:25:00,126.17,126.31,125.8,125.93,59406.0,110.8942,111.0173,110.569,110.6833,59406.0
2021-09-21 11:30:00,125.97,126.28,125.62,126.08,80057.0,110.7184,110.9909,110.4108,110.8151,80057.0
2021-09-21 11:35:00,126.05,126.08,125.59,125.76,62399.0,110.7887,110.8151,110.3844,110.5339,62399.0
2021-09-21 11:40:00,125.73,126.01,125.65,126.01,65483.0,110.5075,110.7536,110.4372,110.7536,65483.0
2021-09-21 11:45:00,126.01,126.24,125.82,125.98,41686.0,110.7536,110.9557,110.5866,110.7272,41686.0
2021-09-21 11:50:00,125.98,126.12,125.82,125.86,24898.0,110.7272,110.8503,110.5866,110.6217,24898.0
2021-09-21 11:55:00,125.83,125.96,125.67,125.81,31572.0,110.5954,110.7096,110.4547,110.5778,31572.0
2021-09-21 12:00:00,125.83,126.56,125.82,126.44,46927.0,110.5954,111.237,110.5866,111.1315,46927.0
2021-09-21 12:05:00,126.33,126.67,126.16,126.48,32162.0,111.0348,111.3337,110.8854,111.1667,32162.0
2021-09-21 12:10:00,126.48,126.75,126.44,126.64,35312.0,111.1667,111.404,111.1315,111.3073,35312.0
2021-09-21 12:15:00,126.67,126.76,126.44,126.56,25659.0,111.3337,111.4128,111.1315,111.237,25659.0
2021-09-21 12:20:00,126.55,126.74,126.48,126.48,56420.0,111.2282,111.3952,111.1667,111.1667,56420.0
2021-09-21 12:25:00,126.46,126.63,126.24,126.34,37518.0,111.1491,111.2985,110.9557,111.0436,37518.0
2021-09-21 12:30:00,126.37,126.47,126.15,126.42,39331.0,111.07,111.1579,110.8766,111.1139,39331.0
2021-09-21 12:35:00,126.44,126.8,126.4,126.63,27071.0,111.1315,111.4479,111.0964,111.2985,27071.0
2021-09-21 12:40:00,126.66,126.74,126.42,126.72,69728.0,111.3249,111.3952,111.1139,111.3776,69728.0
2021-09-21 12:45:00,126.69,127.02,126.68,126.94,30236.0,111.3513,111.6413,111.3425,111.571,30236.0
2021-09-21 12:50:00,126.95,126.95,126.35,126.75,29982.0,111.5798,111.5798,111.0524,111.404,29982.0
2021-09-21 12:55:00,126.77,127.1,126.73,126.85,24875.0,111.4216,111.7116,111.3864,111.4919,24875.0
2021-09-21 13:00:00,126.78,127.05,126.72,126.79,31501.0,111.4304,111.6677,111.3776,111.4391,31501.0
2021-09-21 13:05:00,126.79,127.0,126.75,126.89,38886.0,111.4391,111.6237,111.404,111.527,38886.0
2021-09-21 13:10:00,126.86,127.0,126.77,126.84,39330.0,111.5007,111.6237,111.4216,111.4831,39330.0
2021-09-21 13:15:00,126.86,127.28,126.82,127.26,26819.0,111.5007,111.8698,111.4655,111.8522,26819.0
2021-09-21 13:20:00,127.29,127.65,127.09,127.15,46981.0,111.8786,112.195,111.7028,111.7556,46981.0
2021-09-21 13:25:00,127.13,127.3,126.79,127.01,35307.0,111.738,111.8874,111.4391,111.6325,35307.0
2021-09-21 13:30:00,127.04,127.14,126.79,126.97,43323.0,111.6589,111.7468,111.4391,111.5974,43323.0
2021-09-21 13:35:00,126.9,127.12,126.84,127.07,42893.0,111.5358,111.7292,111.4831,111.6852,42893.0
2021-09-21 13:40:00,127.07,127.12,126.82,126.88,17019.0,111.6852,111.7292,111.4655,111.5182,17019.0
2021-09-21 13:45:00,126.9,127.04,126.8,127.02,32737.0,111.5358,111.6589,111.4479,111.6413,32737.0
2021-09-21 13:50:00,127.02,127.19,126.78,126.91,21941.0,111.6413,111.7907,111.4304,111.5446,21941.0
2021-09-21 13:55:00,126.93,127.1,126.89,127.07,30396.0,111.5622,111.7116,111.527,111.6852,30396.0
2021-09-21 14:00:00,127.06,127.37,127.05,127.22,35472.0,111.6765,111.9489,111.6677,111.8171,35472.0
2021-09-21 14:05:00,127.25,127.28,127.12,127.22,41732.0,111.8435,111.8698,111.7292,111.8171,41732.0
2021-09-21 14:10:00,127.25,127.27,127.11,127.2,17108.0,111.8435,111.861,111.7204,111.7995,17108.0
2021-09-21 14:15:00,127.2,127.26,126.93,127.04,23443.0,111.7995,111.8522,111.5622,111.6589,23443.0
2021-09-21 14:20:00,127.0,127.13,126.88,126.92,18704.0,111.6237,111.738,111.5182,111.5534,18704.0
2021-09-21 14:25:00,126.93,127.1,126.81,127.0,25177.0,111.5622,111.7116,111.4567,111.6237,25177.0
2021-09-21 14:30:00,127.01,127.19,127.01,127.12,20581.0,111.6325,111.7907,111.6325,111.7292,20581.0
2021-09-21 14:35:00,127.12,127.2,126.98,127.16,21050.0,111.7292,111.7995,111.6061,111.7643,21050.0
2021-09-21 14:40:00,127.13,127.32,127.11,127.14,32745.0,111.738,111.905,111.7204,111.7468,32745.0
2021-09-21 14:45:00,127.11,127.23,126.99,127.13,26726.0,111.7204,111.8259,111.6149,111.738,26726.0
2021-09-21 14:50:00,127.13,127.6,127.13,127.43,40174.0,111.738,112.1511,111.738,112.0017,40174.0
2021-09-21 14:55:00,127.43,127.49,127.2,127.38,31418.0,112.0017,112.0544,111.7995,111.9577,31418.0
2021-09-21 15:00:00,127.4,127.67,127.3,127.35,34927.0,111.9753,112.2126,111.8874,111.9313,34927.0
2021-09-21 15:05:00,127.37,127.38,127.06,127.13,30752.0,111.9489,111.9577,111.6765,111.738,30752.0
2021-09-21 15:10:00,127.15,127.15,126.94,127.07,27653.0,111.7556,111.7556,111.571,111.6852,27653.0
2021-09-21 15:15:00,127.08,127.18,126.88,126.88,34257.0,111.694,111.7819,111.5182,111.5182,34257.0
2021-09-21 15:20:00,126.88,127.15,126.87,127.12,34091.0,111.5182,111.7556,111.5095,111.7292,34091.0
2021-09-21 15:25:00,127.14,127.46,127.09,127.45,47170.0,111.7468,112.028,111.7028,112.0192,47170.0
2021-09-21 15:30:00,127.45,127.86,127.45,127.79,56717.0,112.0192,112.3796,112.0192,112.3181,56717.0
2021-09-21 15:35:00,127.79,127.96,127.64,127.82,46998.0,112.3181,112.4675,112.1862,112.3444,46998.0
2021-09-21 15:40:00,127.8,128.05,127.77,127.95,62443.0,112.3269,112.5466,112.3005,112.4587,62443.0
2021-09-21 15:45:00,127.92,127.92,127.42,127.48,79107.0,112.4323,112.4323,111.9929,112.0456,79107.0
2021-09-21 15:50:00,127.49,127.83,127.49,127.72,83636.0,112.0544,112.3532,112.0544,112.2565,83636.0
2021-09-21 15:55:00,127.74,127.74,127.5,127.58,163098.0,112.2741,112.2741,112.0632,112.1335,163098.0
2021-09-22 09:30:00,127.67,128.65,127.34,128.15,158181.0,112.2126,113.0739,111.9226,112.6345,158181.0
2021-09-22 09:35:00,128.14,128.3,126.7,126.8,63633.0,112.6257,112.7663,111.36,111.4479,63633.0
2021-09-22 09:40:00,126.67,126.92,126.15,126.89,63925.0,111.3337,111.5534,110.8766,111.527,63925.0
2021-09-22 09:45:00,126.92,127.13,126.32,126.9,59580.0,111.5534,111.738,111.026,111.5358,59580.0
2021-09-22 09:50:00,126.9,127.65,126.87,127.47,20740.0,111.5358,112.195,111.5095,112.0368,20740.0
2021-09-22 09:55:00,127.48,127.79,127.32,127.68,106834.0,112.0456,112.3181,111.905,112.2214,106834.0
2021-09-22 10:00:00,127.68,127.72,127.24,127.24,42632.0,112.2214,112.2565,111.8347,111.8347,42632.0
2021-09-22 10:05:00,127.3,127.49,127.11,127.21,30125.0,111.8874,112.0544,111.7204,111.8083,30125.0
2021-09-22 10:10:00,127.19,127.19,126.45,126.84,44137.0,111.7907,111.7907,111.1403,111.4831,44137.0
2021-09-22 10:15:00,126.89,127.39,126.87,127.03,34346.0,111.527,111.9665,111.5095,111.6501,34346.0
2021-09-22 10:20:00,126.96,127.09,126.25,126.27,82772.0,111.5886,111.7028,110.9645,110.9821,82772.0
2021-09-22 10:25:00,126.27,126.64,126.05,126.39,52791.0,110.9821,111.3073,110.7887,111.0876,52791.0
2021-09-22 10:30:00,126.41,126.56,126.09,126.53,37362.0,111.1052,111.237,110.8239,111.2106,37362.0
2021-09-22 10:35:00,126.53,126.85,126.45,126.79,23529.0,111.2106,111.4919,111.1403,111.4391,23529.0
2021-09-22 10:40:00,126.84,126.9,126.69,126.77,11762.0,111.4831,111.5358,111.3513,111.4216,11762.0
2021-09-22 10:45:00,126.76,126.76,126.42,126.63,23310.0,111.4128,111.4128,111.1139,111.2985,23310.0
2021-09-22 10:50:00,126.63,126.78,126.48,126.59,12405.0,111.2985,111.4304,111.1667,111.2634,12405.0
2021-09-22 10:55:00,126.62,126.85,126.58,126.81,17877.0,111.2897,111.4919,111.2546,111.4567,17877.0
2021-09-22 11:00:00,126.82,127.0,126.82,126.87,20507.0,111.4655,111.6237,111.4655,111.5095,20507.0
2021-09-22 11:05:00,126.82,126.88,126.52,126.66,16539.0,111.4655,111.5182,111.2018,111.3249,16539.0
2021-09-22 11:10:00,126.62,126.66,126.5,126.55,12112.0,111.2897,111.3249,111.1843,111.2282,12112.0
2021-09-22 11:15:00,126.61,126.72,126.54,126.61,17352.0,111.2809,111.3776,111.2194,111.2809,17352.0
2021-09-22 11:20:00,126.55,126.67,126.43,126.67,29983.0,111.2282,111.3337,111.1227,111.3337,29983.0
2021-09-22 11:25:00,126.72,126.72,126.51,126.65,17683.0,111.3776,111.3776,111.193,111.3161,17683.0
2021-09-22 11:30:00,126.65,126.79,126.65,126.77,16195.0,111.3161,111.4391,111.3161,111.4216,16195.0
2021-09-22 11:35:00,126.81,126.85,126.59,126.85,14753.0,111.4567,111.4919,111.2634,111.4919,14753.0
2021-09-22 11:40:00,126.86,126.87,126.6,126.63,14859.0,111.5007,111.5095,111.2721,111.2985,14859.0
2021-09-22 11:45:00,126.65,126.67,126.34,126.48,21433.0,111.3161,111.3337,111.0436,111.1667,21433.0
2021-09-22 11:50:00,126.45,126.69,125.87,125.88,59483.0,111.1403,111.3513,110.6305,110.6393,59483.0
2021-09-22 11:55:00,125.9,126.02,125.65,125.78,42386.0,110.6569,110.7624,110.4372,110.5514,42386.0
2021-09-22 12:00:00,125.78,125.93,125.43,125.84,63530.0,110.5514,110.6833,110.2438,110.6042,63530.0
2021-09-22 12:05:00,125.83,126.07,125.8,125.94,20188.0,110.5954,110.8063,110.569,110.6921,20188.0
2021-09-22 12:10:00,125.92,125.98,125.8,125.9,27954.0,110.6745,110.7272,110.569,110.6569,27954.0
2021-09-22 12:15:00,125.92,125.96,125.43,125.44,40998.0,110.6745,110.7096,110.2438,110.2526,40998.0
2021-09-22 12:20:00,125.47,125.56,124.99,125.19,83523.0,110.279,110.3581,109.8571,110.0329,83523.0
2021-09-22 12:25:00,125.19,125.58,125.17,125.52,47463.0,110.0329,110.3756,110.0153,110.3229,47463.0
2021-09-22 12:30:00,125.51,126.08,125.51,126.07,40182.0,110.3141,110.8151,110.3141,110.8063,40182.0
2021-09-22 12:35:00,126.05,126.29,126.01,126.17,27799.0,110.7887,110.9997,110.7536,110.8942,27799.0
2021-09-22 12:40:00,126.17,126.3,126.01,126.03,27596.0,110.8942,111.0085,110.7536,110.7712,27596.0
2021-09-22 12:45:00,126.05,126.12,125.65,125.68,54980.0,110.7887,110.8503,110.4372,110.4635,54980.0
2021-09-22 12:50:00,125.75,125.81,125.62,125.73,22547.0,110.5251,110.5778,110.4108,110.5075,22547.0
2021-09-22 12:55:00,125.69,125.95,125.68,125.72,10449.0,110.4723,110.7008,110.4635,110.4987,10449.0
2021-09-22 13:00:00,125.72,125.9,125.45,125.48,26888.0,110.4987,110.6569,110.2614,110.2878,26888.0
2021-09-22 13:05:00,125.46,125.65,125.4,125.56,22365.0,110.2702,110.4372,110.2174,110.3581,22365.0
2021-09-22 13:10:00,125.49,125.67,125.46,125.64,13246.0,110.2965,110.4547,110.2702,110.4284,13246.0
2021-09-22 13:15:00,125.59,125.77,125.48,125.66,14399.0,110.3844,110.5426,110.2878,110.446,14399.0
2021-09-22 13:20:00,125.66,125.86,125.65,125.81,9522.0,110.446,110.6217,110.4372,110.5778,9522.0
2021-09-22 13:25:00,125.83,126.02,125.82,125.98,10820.0,110.5954,110.7624,110.5866,110.7272,10820.0
2021-09-22 13:30:00,125.94,126.01,125.87,125.93,11524.0,110.6921,110.7536,110.6305,110.6833,11524.0
2021-09-22 13:35:00,125.95,126.1,125.92,125.99,17264.0,110.7008,110.8327,110.6745,110.736,17264.0
2021-09-22 13:40:00,125.94,125.98,125.86,125.92,9507.0,110.6921,110.7272,110.6217,110.6745,9507.0
2021-09-22 13:45:00,125.91,125.96,125.74,125.74,15360.0,110.6657,110.7096,110.5163,110.5163,15360.0
2021-09-22 13:50:00,125.79,125.79,125.47,125.6,26370.0,110.5602,110.5602,110.279,110.3932,26370.0
2021-09-22 13:55:00,125.59,125.7,125.26,125.42,28923.0,110.3844,110.4811,110.0944,110.235,28923.0
2021-09-22 14:00:00,125.3,126.16,125.23,126.14,44265.0,110.1295,110.8854,110.068,110.8678,44265.0
2021-09-22 14:05:00,126.12,126.27,125.55,125.97,52000.0,110.8503,110.9821,110.3493,110.7184,52000.0
2021-09-22 14:10:00,126.02,126.21,125.86,126.14,38167.0,110.7624,110.9294,110.6217,110.8678,38167.0
2021-09-22 14:15:00,126.16,126.27,125.93,125.94,37335.0,110.8854,110.9821,110.6833,110.6921,37335.0
2021-09-22 14:20:00,125.97,126.11,125.8,126.0,55272.0,110.7184,110.8415,110.569,110.7448,55272.0
2021-09-22 14:25:00,126.01,126.3,125.88,126.18,20983.0,110.7536,111.0085,110.6393,110.903,20983.0
2021-09-22 14:30:00,126.14,126.31,126.02,126.24,29000.0,110.8678,111.0173,110.7624,110.9557,29000.0
2021-09-22 14:35:00,126.21,126.31,125.95,126.15,40201.0,110.9294,111.0173,110.7008,110.8766,40201.0
2021-09-22 14:40:00,126.11,126.12,125.79,125.86,30762.0,110.8415,110.8503,110.5602,110.6217,30762.0
2021-09-22 14:45:00,125.83,125.86,125.32,125.36,26119.0,110.5954,110.6217,110.1471,110.1823,26119.0
2021-09-22 14:50:00,125.29,125.36,125.01,125.33,35367.0,110.1208,110.1823,109.8747,110.1559,35367.0
2021-09-22 14:55:00,125.33,125.36,124.93,125.02,42926.0,110.1559,110.1823,109.8043,109.8834,42926.0
2021-09-22 15:00:00,125.05,125.24,124.85,125.09,37189.0,109.9098,110.0768,109.734,109.945,37189.0
2021-09-22 15:05:00,125.11,125.42,124.86,125.36,48854.0,109.9625,110.235,109.7428,110.1823,48854.0
2021-09-22 15:10:00,125.33,125.62,125.2,125.58,29005.0,110.1559,110.4108,110.0417,110.3756,29005.0
2021-09-22 15:15:00,125.58,125.85,125.52,125.85,24196.0,110.3756,110.613,110.3229,110.613,24196.0
2021-09-22 15:20:00,125.84,125.95,125.74,125.81,34922.0,110.6042,110.7008,110.5163,110.5778,34922.0
2021-09-22 15:25:00,125.83,125.83,125.49,125.68,44703.0,110.5954,110.5954,110.2965,110.4635,44703.0
2021-09-22 15:30:00,125.7,125.77,125.57,125.61,55862.0,110.4811,110.5426,110.3669,110.402,55862.0
2021-09-22 15:35:00,125.62,126.17,125.61,126.14,128119.0,110.4108,110.8942,110.402,110.8678,128119.0
2021-09-22 15:40:00,126.16,126.48,126.02,126.35,160932.0,110.8854,111.1667,110.7624,111.0524,160932.0
2021-09-22 15:45:00,126.32,126.5,126.23,126.34,153433.0,111.026,111.1843,110.9469,111.0436,153433.0
2021-09-22 15:50:00,126.32,126.32,125.63,125.63,85998.0,111.026,111.026,110.4196,110.4196,85998.0
2021-09-22 15:55:00,125.64,125.88,125.38,125.88,242962.0,110.4284,110.6393,110.1999,110.6393,242962.0
2021-09-23 09:30:00,127.64,128.21,127.27,127.6,119185.0,112.1862,112.6872,111.861,112.1511,119185.0
2021-09-23 09:35:00,127.6,128.39,127.43,128.3,69125.0,112.1511,112.8454,112.0017,112.7663,69125.0
2021-09-23 09:40:00,128.36,128.86,128.17,128.66,66845.0,112.8191,113.2585,112.6521,113.0827,66845.0
2021-09-23 09:45:00,128.75,129.11,128.75,128.95,72023.0,113.1618,113.4783,113.1618,113.3376,72023.0
2021-09-23 09:50:00,128.95,129.33,128.44,128.51,77430.0,113.3376,113.6716,112.8894,112.9509,77430.0
2021-09-23 09:55:00,128.51,129.03,128.47,129.03,49044.0,112.9509,113.4079,112.9157,113.4079,49044.0
2021-09-23 10:00:00,129.03,129.44,128.73,128.74,62820.0,113.4079,113.7683,113.1443,113.1531,62820.0
2021-09-23 10:05:00,128.78,128.78,128.13,128.25,39087.0,113.1882,113.1882,112.6169,112.7224,39087.0
2021-09-23 10:10:00,128.25,128.35,128.06,128.08,29641.0,112.7224,112.8103,112.5554,112.573,29641.0
2021-09-23 10:15:00,128.11,128.13,127.63,127.78,56517.0,112.5993,112.6169,112.1774,112.3093,56517.0
2021-09-23 10:20:00,127.78,127.85,127.46,127.76,32452.0,112.3093,112.3708,112.028,112.2917,32452.0
2021-09-23 10:25:00,127.71,127.79,127.34,127.37,31501.0,112.2478,112.3181,111.9226,111.9489,31501.0
2021-09-23 10:30:00,127.3,127.45,127.01,127.26,35767.0,111.8874,112.0192,111.6325,111.8522,35767.0
2021-09-23 10:35:00,127.25,127.46,127.03,127.18,24401.0,111.8435,112.028,111.6501,111.7819,24401.0
2021-09-23 10:40:00,127.25,127.36,127.05,127.11,21898.0,111.8435,111.9401,111.6677,111.7204,21898.0
2021-09-23 10:45:00,127.13,127.61,127.13,127.61,30263.0,111.738,112.1599,111.738,112.1599,30263.0
2021-09-23 10:50:00,127.6,127.95,127.59,127.91,43544.0,112.1511,112.4587,112.1423,112.4235,43544.0
2021-09-23 10:55:00,127.91,127.96,127.41,127.72,22984.0,112.4235,112.4675,111.9841,112.2565,22984.0
2021-09-23 11:00:00,127.74,127.74,127.15,127.2,30365.0,112.2741,112.2741,111.7556,111.7995,30365.0
2021-09-23 11:05:00,127.23,127.29,126.97,127.03,24878.0,111.8259,111.8786,111.5974,111.6501,24878.0
2021-09-23 11:10:00,126.96,127.37,126.93,127.36,42288.0,111.5886,111.9489,111.5622,111.9401,42288.0
2021-09-23 11:15:00,127.33,127.47,127.06,127.12,26990.0,111.9138,112.0368,111.6765,111.7292,26990.0
2021-09-23 11:20:00,127.12,127.12,126.71,126.71,32557.0,111.7292,111.7292,111.3688,111.3688,32557.0
2021-09-23 11:25:00,126.71,126.83,126.54,126.73,32148.0,111.3688,111.4743,111.2194,111.3864,32148.0
2021-09-23 11:30:00,126.72,126.81,126.54,126.7,30158.0,111.3776,111.4567,111.2194,111.36,30158.0
2021-09-23 11:35:00,126.68,126.81,126.41,126.73,41148.0,111.3425,111.4567,111.1052,111.3864,41148.0
2021-09-23 11:40:00,126.73,126.73,126.26,126.33,20508.0,111.3864,111.3864,110.9733,111.0348,20508.0
2021-09-23 11:45:00,126.33,126.38,126.17,126.37,34425.0,111.0348,111.0788,110.8942,111.07,34425.0
2021-09-23 11:50:00,126.37,126.48,126.23,126.45,18096.0,111.07,111.1667,110.9469,111.1403,18096.0
2021-09-23 11:55:00,126.49,126.66,126.49,126.6,17848.0,111.1755,111.3249,111.1755,111.2721,17848.0
2021-09-23 12:00:00,126.63,126.63,126.35,126.41,17836.0,111.2985,111.2985,111.0524,111.1052,17836.0
2021-09-23 12:05:00,126.47,126.47,126.32,126.32,23957.0,111.1579,111.1579,111.026,111.026,23957.0
2021-09-23 12:10:00,126.34,126.5,126.3,126.5,19942.0,111.0436,111.1843,111.0085,111.1843,19942.0
2021-09-23 12:15:00,126.52,126.59,126.41,126.46,33598.0,111.2018,111.2634,111.1052,111.1491,33598.0
2021-09-23 12:20:00,126.48,126.48,126.13,126.18,27818.0,111.1667,111.1667,110.8591,110.903,27818.0
2021-09-23 12:25:00,126.15,126.43,126.14,126.36,28084.0,110.8766,111.1227,110.8678,111.0612,28084.0
2021-09-23 12:30:00,126.36,126.53,126.33,126.47,31627.0,111.0612,111.2106,111.0348,111.1579,31627.0
2021-09-23 12:35:00,126.48,126.58,126.34,126.58,24196.0,111.1667,111.2546,111.0436,111.2546,24196.0
2021-09-23 12:40:00,126.53,126.57,126.34,126.38,36027.0,111.2106,111.2458,111.0436,111.0788,36027.0
2021-09-23 12:45:00,126.37,126.48,126.28,126.48,16960.0,111.07,111.1667,110.9909,111.1667,16960.0
2021-09-23 12:50:00,126.45,126.82,126.42,126.8,28679.0,111.1403,111.4655,111.1139,111.4479,28679.0
2021-09-23 12:55:00,126.8,126.88,126.56,126.63,20540.0,111.4479,111.5182,111.237,111.2985,20540.0
2021-09-23 13:00:00,126.59,126.82,126.58,126.71,18215.0,111.2634,111.4655,111.2546,111.3688,18215.0
2021-09-23 13:05:00,126.74,126.83,126.68,126.8,23581.0,111.3952,111.4743,111.3425,111.4479,23581.0
2021-09-23 13:10:00,126.75,126.8,126.67,126.76,20663.0,111.404,111.4479,111.3337,111.4128,20663.0
2021-09-23 13:15:00,126.75,126.78,126.65,126.7,12389.0,111.404,111.4304,111.3161,111.36,12389.0
2021-09-23 13:20:00,126.7,126.82,126.61,126.71,20280.0,111.36,111.4655,111.2809,111.3688,20280.0
2021-09-23 13:25:00,126.71,126.82,126.61,126.81,45734.0,111.3688,111.4655,111.2809,111.4567,45734.0
2021-09-23 13:30:00,126.81,127.15,126.79,127.05,22279.0,111.4567,111.7556,111.4391,111.6677,22279.0
2021-09-23 13:35:00,127.05,127.08,126.94,127.02,19319.0,111.6677,111.694,111.571,111.6413,19319.0
2021-09-23 13:40:00,127.08,127.11,126.89,127.08,13470.0,111.694,111.7204,111.527,111.694,13470.0
2021-09-23 13:45:00,127.1,127.22,126.98,127.14,14300.0,111.7116,111.8171,111.6061,111.7468,14300.0
2021-09-23 13:50:00,127.14,127.19,127.06,127.15,12437.0,111.7468,111.7907,111.6765,111.7556,12437.0
2021-09-23 13:55:00,127.16,127.19,127.08,127.11,10927.0,111.7643,111.7907,111.694,111.7204,10927.0
2021-09-23 14:00:00,127.12,127.18,127.04,127.1,18887.0,111.7292,111.7819,111.6589,111.7116,18887.0
2021-09-23 14:05:00,127.12,127.13,126.99,127.03,16806.0,111.7292,111.738,111.6149,111.6501,16806.0
2021-09-23 14:10:00,127.04,127.1,126.96,127.09,21738.0,111.6589,111.7116,111.5886,111.7028,21738.0
2021-09-23 14:15:00,127.08,127.12,126.92,127.1,21781.0,111.694,111.7292,111.5534,111.7116,21781.0
2021-09-23 14:20:00,127.09,127.18,127.04,127.12,14214.0,111.7028,111.7819,111.6589,111.7292,14214.0
2021-09-23 14:25:00,127.13,127.19,127.07,127.13,24655.0,111.738,111.7907,111.6852,111.738,24655.0
2021-09-23 14:30:00,127.16,127.32,127.15,127.29,24921.0,111.7643,111.905,111.7556,111.8786,24921.0
2021-09-23 14:35:00,127.3,127.41,127.21,127.31,25702.0,111.8874,111.9841,111.8083,111.8962,25702.0
2021-09-23 14:40:00,127.32,127.42,127.26,127.42,24444.0,111.905,111.9929,111.8522,111.9929,24444.0
2021-09-23 14:45:00,127.41,127.48,127.3,127.41,20589.0,111.9841,112.0456,111.8874,111.9841,20589.0
2021-09-23 14:50:00,127.4,127.44,127.28,127.39,15984.0,111.9753,112.0104,111.8698,111.9665,15984.0
2021-09-23 14:55:00,127.4,127.52,127.37,127.49,15115.0,111.9753,112.0808,111.9489,112.0544,15115.0
2021-09-23 15:00:00,127.49,127.69,127.42,127.52,23570.0,112.0544,112.2302,111.9929,112.0808,23570.0
2021-09-23 15:05:00,127.55,127.63,127.44,127.51,23894.0,112.1071,112.1774,112.0104,112.072,23894.0
2021-09-23 15:10:00,127.5,127.52,127.37,127.41,21715.0,112.0632,112.0808,111.9489,111.9841,21715.0
2021-09-23 15:15:00,127.39,127.42,127.29,127.29,21292.0,111.9665,111.9929,111.8786,111.8786,21292.0
2021-09-23 15:20:00,127.29,127.32,127.21,127.25,28795.0,111.8786,111.905,111.8083,111.8435,28795.0
2021-09-23 15:25:00,127.27,127.45,127.22,127.27,21027.0,111.861,112.0192,111.8171,111.861,21027.0
2021-09-23 15:30:00,127.26,127.61,127.24,127.61,44607.0,111.8522,112.1599,111.8347,112.1599,44607.0
2021-09-23 15:35:00,127.64,127.64,127.44,127.46,23238.0,112.1862,112.1862,112.0104,112.028,23238.0
2021-09-23 15:40:00,127.48,127.49,127.26,127.27,44803.0,112.0456,112.0544,111.8522,111.861,44803.0
2021-09-23 15:45:00,127.27,127.29,127.1,127.11,39619.0,111.861,111.8786,111.7116,111.7204,39619.0
2021-09-23 15:50:00,127.15,127.15,127.0,127.04,96438.0,111.7556,111.7556,111.6237,111.6589,96438.0
2021-09-23 15:55:00,127.03,127.16,126.87,127.1,126204.0,111.6501,111.7643,111.5095,111.7116,126204.0
2021-09-24 09:30:00,125.14,126.01,125.0,125.99,95013.0,109.9889,110.7536,109.8659,110.736,95013.0
2021-09-24 09:35:00,125.98,125.98,125.01,125.26,27448.0,110.7272,110.7272,109.8747,110.0944,27448.0
2021-09-24 09:40:00,125.26,125.68,125.1,125.3,39629.0,110.0944,110.4635,109.9538,110.1295,39629.0
2021-09-24 09:45:00,125.32,125.32,124.28,124.6,66225.0,110.1471,110.1471,109.233,109.5143,66225.0
2021-09-24 09:50:00,124.63,125.3,124.63,125.15,45888.0,109.5407,110.1295,109.5407,109.9977,45888.0
2021-09-24 09:55:00,125.15,125.39,125.01,125.24,24785.0,109.9977,110.2086,109.8747,110.0768,24785.0
2021-09-24 10:00:00,125.18,125.47,125.07,125.33,31225.0,110.0241,110.279,109.9274,110.1559,31225.0
2021-09-24 10:05:00,125.33,125.35,124.8,124.82,31421.0,110.1559,110.1735,109.6901,109.7077,31421.0
2021-09-24 10:10:00,124.82,124.92,124.59,124.66,34740.0,109.7077,109.7956,109.5055,109.567,34740.0
2021-09-24 10:15:00,124.68,124.85,124.44,124.67,26421.0,109.5846,109.734,109.3737,109.5758,26421.0
2021-09-24 10:20:00,124.71,124.98,124.67,124.79,29683.0,109.611,109.8483,109.5758,109.6813,29683.0
2021-09-24 10:25:00,124.84,124.9,124.45,124.51,24999.0,109.7252,109.778,109.3825,109.4352,24999.0
2021-09-24 10:30:00,124.48,124.56,124.21,124.25,26654.0,109.4088,109.4791,109.1715,109.2067,26654.0
2021-09-24 10:35:00,124.28,124.44,124.07,124.28,54630.0,109.233,109.3737,109.0485,109.233,54630.0
2021-09-24 10:40:00,124.28,124.39,123.88,123.93,52028.0,109.233,109.3297,108.8815,108.9254,52028.0
2021-09-24 10:45:00,123.92,124.18,123.82,124.14,46591.0,108.9166,109.1451,108.8287,109.11,46591.0
2021-09-24 10:50:00,124.14,124.15,123.66,123.78,45328.0,109.11,109.1188,108.6881,108.7936,45328.0
2021-09-24 10:55:00,123.79,124.23,123.79,124.05,56038.0,108.8024,109.1891,108.8024,109.0309,56038.0
2021-09-24 11:00:00,124.08,124.29,124.08,124.2,30015.0,109.0573,109.2418,109.0573,109.1627,30015.0
2021-09-24 11:05:00,124.17,124.35,124.13,124.21,19023.0,109.1364,109.2946,109.1012,109.1715,19023.0
2021-09-24 11:10:00,124.18,124.2,124.05,124.17,27584.0,109.1451,109.1627,109.0309,109.1364,27584.0
2021-09-24 11:15:00,124.16,124.57,124.15,124.53,21253.0,109.1276,109.4879,109.1188,109.4528,21253.0
2021-09-24 11:20:00,124.51,124.68,124.45,124.64,22339.0,109.4352,109.5846,109.3825,109.5495,22339.0
2021-09-24 11:25:00,124.59,124.77,124.47,124.71,16967.0,109.5055,109.6637,109.4,109.611,16967.0
2021-09-24 11:30:00,124.71,124.82,124.67,124.72,12723.0,109.611,109.7077,109.5758,109.6198,12723.0
2021-09-24 11:35:00,124.71,124.84,124.62,124.82,12803.0,109.611,109.7252,109.5319,109.7077,12803.0
2021-09-24 11:40:00,124.82,124.86,124.65,124.72,14782.0,109.7077,109.7428,109.5582,109.6198,14782.0
2021-09-24 11:45:00,124.72,124.93,124.7,124.92,13561.0,109.6198,109.8043,109.6022,109.7956,13561.0
2021-09-24 11:50:00,124.92,125.05,124.88,125.0,20445.0,109.7956,109.9098,109.7604,109.8659,20445.0
2021-09-24 11:55:00,125.02,125.04,124.85,124.92,12124.0,109.8834,109.901,109.734,109.7956,12124.0
2021-09-24 12:00:00,124.92,124.94,124.82,124.92,16771.0,109.7956,109.8131,109.7077,109.7956,16771.0
2021-09-24 12:05:00,124.92,125.19,124.92,125.02,14093.0,109.7956,110.0329,109.7956,109.8834,14093.0
2021-09-24 12:10:00,125.06,125.31,124.98,125.31,28690.0,109.9186,110.1383,109.8483,110.1383,28690.0
2021-09-24 12:15:00,125.26,125.34,125.14,125.16,11686.0,110.0944,110.1647,109.9889,110.0065,11686.0
2021-09-24 12:20:00,125.15,125.37,125.15,125.36,15937.0,109.9977,110.1911,109.9977,110.1823,15937.0
2021-09-24 12:25:00,125.38,125.4,125.3,125.34,17519.0,110.1999,110.2174,110.1295,110.1647,17519.0
2021-09-24 12:30:00,125.35,125.36,125.26,125.27,12640.0,110.1735,110.1823,110.0944,110.1032,12640.0
2021-09-24 12:35:00,125.28,125.5,125.28,125.44,15849.0,110.112,110.3053,110.112,110.2526,15849.0
2021-09-24 12:40:00,125.44,125.59,125.35,125.58,22724.0,110.2526,110.3844,110.1735,110.3756,22724.0
2021-09-24 12:45:00,125.58,125.59,125.42,125.45,15828.0,110.3756,110.3844,110.235,110.2614,15828.0
2021-09-24 12:50:00,125.42,125.63,125.42,125.52,19384.0,110.235,110.4196,110.235,110.3229,19384.0
2021-09-24 12:55:00,125.52,125.66,125.51,125.6,21782.0,110.3229,110.446,110.3141,110.3932,21782.0
2021-09-24 13:00:00,125.6,125.62,125.51,125.54,12169.0,110.3932,110.4108,110.3141,110.3405,12169.0
2021-09-24 13:05:00,125.53,125.65,125.52,125.63,10078.0,110.3317,110.4372,110.3229,110.4196,10078.0
2021-09-24 13:10:00,125.63,125.8,125.62,125.79,21851.0,110.4196,110.569,110.4108,110.5602,21851.0
2021-09-24 13:15:00,125.81,125.95,125.78,125.95,22732.0,110.5778,110.7008,110.5514,110.7008,22732.0
2021-09-24 13:20:00,125.94,126.09,125.93,126.0,19664.0,110.6921,110.8239,110.6833,110.7448,19664.0
2021-09-24 13:25:00,126.0,126.09,125.98,126.07,16787.0,110.7448,110.8239,110.7272,110.8063,16787.0
2021-09-24 13:30:00,126.07,126.13,125.91,125.97,51262.0,110.8063,110.8591,110.6657,110.7184,51262.0
2021-09-24 13:35:00,125.98,125.98,125.59,125.67,22443.0,110.7272,110.7272,110.3844,110.4547,22443.0
2021-09-24 13:40:00,125.68,125.87,125.59,125.87,16795.0,110.4635,110.6305,110.3844,110.6305,16795.0
2021-09-24 13:45:00,125.84,125.84,125.62,125.65,8410.0,110.6042,110.6042,110.4108,110.4372,8410.0
2021-09-24 13:50:00,125.67,125.79,125.66,125.77,13664.0,110.4547,110.5602,110.446,110.5426,13664.0
2021-09-24 13:55:00,125.74,125.74,125.65,125.7,11101.0,110.5163,110.5163,110.4372,110.4811,11101.0
2021-09-24 14:00:00,125.71,125.82,125.71,125.8,19076.0,110.4899,110.5866,110.4899,110.569,19076.0
2021-09-24 14:05:00,125.81,125.87,125.67,125.67,13482.0,110.5778,110.6305,110.4547,110.4547,13482.0
2021-09-24 14:10:00,125.67,125.69,125.62,125.66,12080.0,110.4547,110.4723,110.4108,110.446,12080.0
2021-09-24 14:15:00,125.67,125.76,125.66,125.69,8814.0,110.4547,110.5339,110.446,110.4723,8814.0
2021-09-24 14:20:00,125.7,125.74,125.62,125.69,9364.0,110.4811,110.5163,110.4108,110.4723,9364.0
2021-09-24 14:25:00,125.7,125.8,125.7,125.72,13765.0,110.4811,110.569,110.4811,110.4987,13765.0
2021-09-24 14:30:00,125.71,125.86,125.69,125.83,14832.0,110.4899,110.6217,110.4723,110.5954,14832.0
2021-09-24 14:35:00,125.85,125.88,125.66,125.68,24022.0,110.613,110.6393,110.446,110.4635,24022.0
2021-09-24 14:40:00,125.68,125.69,125.54,125.57,11934.0,110.4635,110.4723,110.3405,110.3669,11934.0
2021-09-24 14:45:00,125.56,125.65,125.43,125.44,14709.0,110.3581,110.4372,110.2438,110.2526,14709.0
2021-09-24 14:50:00,125.4,125.56,125.4,125.56,30679.0,110.2174,110.3581,110.2174,110.3581,30679.0
2021-09-24 14:55:00,125.58,125.66,125.47,125.52,72065.0,110.3756,110.446,110.279,110.3229,72065.0
2021-09-24 15:00:00,125.52,125.54,125.42,125.42,19123.0,110.3229,110.3405,110.235,110.235,19123.0
2021-09-24 15:05:00,125.42,125.44,125.2,125.27,22106.0,110.235,110.2526,110.0417,110.1032,22106.0
2021-09-24 15:10:00,125.25,125.28,125.15,125.15,30863.0,110.0856,110.112,109.9977,109.9977,30863.0
2021-09-24 15:15:00,125.15,125.2,125.06,125.14,31312.0,109.9977,110.0417,109.9186,109.9889,31312.0
2021-09-24 15:20:00,125.13,125.33,125.11,125.33,39591.0,109.9801,110.1559,109.9625,110.1559,39591.0
2021-09-24 15:25:00,125.35,125.35,125.22,125.23,112415.0,110.1735,110.1735,110.0592,110.068,112415.0
2021-09-24 15:30:00,125.22,125.47,125.22,125.33,69437.0,110.0592,110.279,110.0592,110.1559,69437.0
2021-09-24 15:35:00,125.33,125.33,125.13,125.32,34153.0,110.1559,110.1559,109.9801,110.1471,34153.0
2021-09-24 15:40:00,125.29,125.41,125.24,125.38,41765.0,110.1208,110.2262,110.0768,110.1999,41765.0
2021-09-24 15:45:00,125.4,125.54,125.39,125.41,28518.0,110.2174,110.3405,110.2086,110.2262,28518.0
2021-09-24 15:50:00,125.39,125.49,125.35,125.4,42858.0,110.2086,110.2965,110.1735,110.2174,42858.0
2021-09-24 15:55:00,125.39,125.43,125.12,125.13,131363.0,110.2086,110.2438,109.9713,109.9801,131363.0
2021-09-27 09:30:00,124.28,124.75,123.29,123.49,108007.0,109.233,109.6461,108.3629,108.5387,108007.0
2021-09-27 09:35:00,123.49,123.64,122.63,122.88,63481.0,108.5387,108.6705,107.7828,108.0025,63481.0
2021-09-27 09:40:00,122.86,123.26,122.39,122.75,65482.0,107.985,108.3365,107.5719,107.8883,65482.0
2021-09-27 09:45:00,122.75,123.07,122.34,122.34,51779.0,107.8883,108.1695,107.5279,107.5279,51779.0
2021-09-27 09:50:00,122.35,122.35,121.62,122.09,122997.0,107.5367,107.5367,106.8951,107.3082,122997.0
2021-09-27 09:55:00,122.16,122.74,121.83,122.64,40452.0,107.3697,107.8795,107.0797,107.7916,40452.0
2021-09-27 10:00:00,122.63,122.8,122.49,122.5,35521.0,107.7828,107.9322,107.6598,107.6685,35521.0
2021-09-27 10:05:00,122.44,122.76,122.27,122.63,33011.0,107.6158,107.8971,107.4664,107.7828,33011.0
2021-09-27 10:10:00,122.69,123.02,122.65,122.92,34563.0,107.8355,108.1256,107.8004,108.0377,34563.0
2021-09-27 10:15:00,122.94,123.56,122.93,123.55,39807.0,108.0553,108.6002,108.0465,108.5914,39807.0
2021-09-27 10:20:00,123.55,123.68,123.23,123.34,32718.0,108.5914,108.7057,108.3102,108.4068,32718.0
2021-09-27 10:25:00,123.3,123.6,123.1,123.6,21927.0,108.3717,108.6354,108.1959,108.6354,21927.0
2021-09-27 10:30:00,123.61,123.92,123.58,123.72,26966.0,108.6442,108.9166,108.6178,108.7408,26966.0
2021-09-27 10:35:00,123.71,123.88,123.57,123.61,18563.0,108.7321,108.8815,108.609,108.6442,18563.0
2021-09-27 10:40:00,123.63,123.91,123.56,123.81,12730.0,108.6617,108.9078,108.6002,108.8199,12730.0
2021-09-27 10:45:00,123.9,124.0,123.61,123.85,15584.0,108.899,108.9869,108.6442,108.8551,15584.0
2021-09-27 10:50:00,123.89,123.99,123.83,123.96,10021.0,108.8903,108.9781,108.8375,108.9518,10021.0
2021-09-27 10:55:00,123.95,124.16,123.85,124.0,21534.0,108.943,109.1276,108.8551,108.9869,21534.0
2021-09-27 11:00:00,124.03,124.22,123.92,124.21,14174.0,109.0133,109.1803,108.9166,109.1715,14174.0
2021-09-27 11:05:00,124.21,124.34,123.91,123.95,12677.0,109.1715,109.2858,108.9078,108.943,12677.0
2021-09-27 11:10:00,123.97,124.2,123.95,124.08,13947.0,108.9606,109.1627,108.943,109.0573,13947.0
2021-09-27 11:15:00,124.08,124.21,123.98,124.03,14671.0,109.0573,109.1715,108.9694,109.0133,14671.0
2021-09-27 11:20:00,124.06,124.15,123.9,124.15,13384.0,109.0397,109.1188,108.899,109.1188,13384.0
2021-09-27 11:25:00,124.09,124.15,123.89,123.92,12012.0,109.066,109.1188,108.8903,108.9166,12012.0
2021-09-27 11:30:00,123.95,124.0,123.76,123.86,17474.0,108.943,108.9869,108.776,108.8639,17474.0
2021-09-27 11:35:00,123.91,123.95,123.47,123.53,12943.0,108.9078,108.943,108.5211,108.5738,12943.0
2021-09-27 11:40:00,123.55,123.55,123.22,123.22,21194.0,108.5914,108.5914,108.3014,108.3014,21194.0
2021-09-27 11:45:00,123.21,123.21,122.8,122.82,36068.0,108.2926,108.2926,107.9322,107.9498,36068.0
2021-09-27 11:50:00,122.81,122.81,122.6,122.62,23022.0,107.941,107.941,107.7564,107.774,23022.0
2021-09-27 11:55:00,122.63,122.82,122.52,122.57,37361.0,107.7828,107.9498,107.6861,107.7301,37361.0
2021-09-27 12:00:00,122.62,122.7,122.51,122.65,14033.0,107.774,107.8443,107.6773,107.8004,14033.0
2021-09-27 12:05:00,122.64,122.73,122.52,122.55,27832.0,107.7916,107.8707,107.6861,107.7125,27832.0
2021-09-27 12:10:00,122.56,122.82,122.55,122.75,35876.0,107.7213,107.9498,107.7125,107.8883,35876.0
2021-09-27 12:15:00,122.73,122.76,122.59,122.64,28228.0,107.8707,107.8971,107.7477,107.7916,28228.0
2021-09-27 12:20:00,122.64,122.74,122.54,122.67,27047.0,107.7916,107.8795,107.7037,107.818,27047.0
2021-09-27 12:25:00,122.65,122.75,122.58,122.67,15075.0,107.8004,107.8883,107.7389,107.818,15075.0
2021-09-27 12:30:00,122.67,122.92,122.66,122.76,20518.0,107.818,108.0377,107.8092,107.8971,20518.0
2021-09-27 12:35:00,122.75,122.76,122.31,122.34,31741.0,107.8883,107.8971,107.5016,107.5279,31741.0
2021-09-27 12:40:00,122.33,122.53,122.2,122.47,68578.0,107.5191,107.6949,107.4049,107.6422,68578.0
2021-09-27 12:45:00,122.47,122.47,121.88,121.9,67415.0,107.6422,107.6422,107.1236,107.1412,67415.0
2021-09-27 12:50:00,121.83,121.89,121.66,121.81,53108.0,107.0797,107.1324,106.9303,107.0621,53108.0
2021-09-27 12:55:00,121.79,122.05,121.74,122.0,32169.0,107.0445,107.273,107.0006,107.2291,32169.0
2021-09-27 13:00:00,121.9,122.21,121.86,122.05,50940.0,107.1412,107.4137,107.106,107.273,50940.0
2021-09-27 13:05:00,122.05,122.24,122.05,122.22,15843.0,107.273,107.44,107.273,107.4224,15843.0
2021-09-27 13:10:00,122.32,122.35,122.12,122.32,21529.0,107.5103,107.5367,107.3346,107.5103,21529.0
2021-09-27 13:15:00,122.29,122.61,122.25,122.61,13160.0,107.484,107.7652,107.4488,107.7652,13160.0
2021-09-27 13:20:00,122.61,122.65,122.46,122.48,18413.0,107.7652,107.8004,107.6334,107.651,18413.0
2021-09-27 13:25:00,122.51,122.88,122.46,122.67,24169.0,107.6773,108.0025,107.6334,107.818,24169.0
2021-09-27 13:30:00,122.66,122.69,122.26,122.26,38890.0,107.8092,107.8355,107.4576,107.4576,38890.0
2021-09-27 13:35:00,122.24,122.32,122.06,122.09,30522.0,107.44,107.5103,107.2818,107.3082,30522.0
2021-09-27 13:40:00,122.11,122.75,122.1,122.67,31091.0,107.3258,107.8883,107.317,107.818,31091.0
2021-09-27 13:45:00,122.65,122.68,122.31,122.33,38365.0,107.8004,107.8268,107.5016,107.5191,38365.0
2021-09-27 13:50:00,122.31,122.54,122.24,122.49,22258.0,107.5016,107.7037,107.44,107.6598,22258.0
2021-09-27 13:55:00,122.49,122.8,122.49,122.79,17307.0,107.6598,107.9322,107.6598,107.9234,17307.0
2021-09-27 14:00:00,122.79,122.9,122.69,122.82,16512.0,107.9234,108.0201,107.8355,107.9498,16512.0
2021-09-27 14:05:00,122.78,122.88,122.74,122.85,10711.0,107.9146,108.0025,107.8795,107.9762,10711.0
2021-09-27 14:10:00,122.88,122.94,122.83,122.94,12956.0,108.0025,108.0553,107.9586,108.0553,12956.0
2021-09-27 14:15:00,122.95,123.26,122.92,123.23,25210.0,108.0641,108.3365,108.0377,108.3102,25210.0
2021-09-27 14:20:00,123.27,123.36,123.15,123.35,14775.0,108.3453,108.4244,108.2399,108.4156,14775.0
2021-09-27 14:25:00,123.34,123.44,123.28,123.44,15694.0,108.4068,108.4947,108.3541,108.4947,15694.0
2021-09-27 14:30:00,123.44,123.53,123.3,123.53,14089.0,108.4947,108.5738,108.3717,108.5738,14089.0
2021-09-27 14:35:00,123.53,123.55,123.4,123.51,19826.0,108.5738,108.5914,108.4596,108.5563,19826.0
2021-09-27 14:40:00,123.5,123.51,123.18,123.32,24708.0,108.5475,108.5563,108.2662,108.3893,24708.0
2021-09-27 14:45:00,123.23,123.31,123.03,123.16,29093.0,108.3102,108.3805,108.1344,108.2486,29093.0
2021-09-27 14:50:00,123.16,123.32,123.13,123.32,12449.0,108.2486,108.3893,108.2223,108.3893,12449.0
2021-09-27 14:55:00,123.32,123.32,123.15,123.19,26151.0,108.3893,108.3893,108.2399,108.275,26151.0
2021-09-27 15:00:00,123.23,123.29,123.19,123.19,11197.0,108.3102,108.3629,108.275,108.275,11197.0
2021-09-27 15:05:00,123.22,123.44,123.09,123.4,25693.0,108.3014,108.4947,108.1871,108.4596,25693.0
2021-09-27 15:10:00,123.39,123.67,123.39,123.6,23239.0,108.4508,108.6969,108.4508,108.6354,23239.0
2021-09-27 15:15:00,123.63,123.71,123.54,123.6,20684.0,108.6617,108.7321,108.5826,108.6354,20684.0
2021-09-27 15:20:00,123.59,123.59,123.25,123.33,37418.0,108.6266,108.6266,108.3277,108.3981,37418.0
2021-09-27 15:25:00,123.34,123.43,123.3,123.41,15246.0,108.4068,108.486,108.3717,108.4684,15246.0
2021-09-27 15:30:00,123.43,123.55,123.36,123.36,20434.0,108.486,108.5914,108.4244,108.4244,20434.0
2021-09-27 15:35:00,123.38,123.49,123.34,123.41,18652.0,108.442,108.5387,108.4068,108.4684,18652.0
2021-09-27 15:40:00,123.41,123.7,123.38,123.7,32888.0,108.4684,108.7233,108.442,108.7233,32888.0
2021-09-27 15:45:00,123.69,123.81,123.63,123.65,41025.0,108.7145,108.8199,108.6617,108.6793,41025.0
2021-09-27 15:50:00,123.63,123.63,123.35,123.41,50496.0,108.6617,108.6617,108.4156,108.4684,50496.0
2021-09-27 15:55:00,123.4,123.53,123.32,123.33,100919.0,108.4596,108.5738,108.3893,108.3981,100919.0
2021-09-28 09:30:00,120.14,120.41,118.29,119.81,358703.0,105.5943,105.8316,103.9683,105.3042,358703.0
2021-09-28 09:35:00,119.67,119.8,118.03,118.37,167733.0,105.1812,105.2954,103.7397,104.0386,167733.0
2021-09-28 09:40:00,118.25,119.19,118.16,118.98,104078.0,103.9331,104.7593,103.854,104.5747,104078.0
2021-09-28 09:45:00,118.99,119.87,118.96,119.87,109007.0,104.5835,105.357,104.5571,105.357,109007.0
2021-09-28 09:50:00,119.91,119.94,118.88,119.12,118984.0,105.3921,105.4185,104.4868,104.6978,118984.0
2021-09-28 09:55:00,119.14,119.92,118.75,119.74,91561.0,104.7154,105.4009,104.3726,105.2427,91561.0
2021-09-28 10:00:00,119.68,119.72,118.92,119.04,68656.0,105.19,105.2251,104.522,104.6275,68656.0
2021-09-28 10:05:00,119.04,119.04,118.1,118.1,74619.0,104.6275,104.6275,103.8013,103.8013,74619.0
2021-09-28 10:10:00,118.08,118.81,118.07,118.8,67665.0,103.7837,104.4253,103.7749,104.4165,67665.0
2021-09-28 10:15:00,118.78,118.78,117.62,117.65,123259.0,104.3989,104.3989,103.3794,103.4058,123259.0
2021-09-28 10:20:00,117.65,118.3,117.57,118.28,64506.0,103.4058,103.9771,103.3354,103.9595,64506.0
2021-09-28 10:25:00,118.3,118.6,118.02,118.57,46348.0,103.9771,104.2407,103.731,104.2144,46348.0
2021-09-28 10:30:00,118.58,118.76,118.32,118.57,30145.0,104.2232,104.3814,103.9946,104.2144,30145.0
2021-09-28 10:35:00,118.52,119.39,118.21,119.3,37856.0,104.1704,104.9351,103.898,104.856,37856.0
2021-09-28 10:40:00,119.29,119.29,118.78,119.13,25272.0,104.8472,104.8472,104.3989,104.7066,25272.0
2021-09-28 10:45:00,119.13,119.21,118.85,119.03,35867.0,104.7066,104.7769,104.4605,104.6187,35867.0
2021-09-28 10:50:00,119.07,119.19,118.85,118.85,36930.0,104.6538,104.7593,104.4605,104.4605,36930.0
2021-09-28 10:55:00,118.88,119.09,118.63,118.9,20368.0,104.4868,104.6714,104.2671,104.5044,20368.0
2021-09-28 11:00:00,118.97,119.0,118.56,118.61,23475.0,104.5659,104.5923,104.2056,104.2495,23475.0
2021-09-28 11:05:00,118.55,118.55,118.13,118.15,20990.0,104.1968,104.1968,103.8276,103.8452,20990.0
2021-09-28 11:10:00,118.1,118.2,117.62,117.69,75091.0,103.8013,103.8892,103.3794,103.4409,75091.0
2021-09-28 11:15:00,117.64,117.75,115.45,117.71,133799.0,103.397,103.4936,101.4721,103.4585,133799.0
2021-09-28 11:20:00,117.71,117.85,117.33,117.4,64600.0,103.4585,103.5815,103.1245,103.186,64600.0
2021-09-28 11:25:00,117.42,117.81,117.36,117.79,45867.0,103.2036,103.5464,103.1509,103.5288,45867.0
2021-09-28 11:30:00,117.75,117.81,117.38,117.76,54238.0,103.4936,103.5464,103.1684,103.5024,54238.0
2021-09-28 11:35:00,117.77,118.34,117.72,118.34,22621.0,103.5112,104.0122,103.4673,104.0122,22621.0
2021-09-28 11:40:00,118.38,118.46,118.11,118.27,19490.0,104.0474,104.1177,103.8101,103.9507,19490.0
2021-09-28 11:45:00,118.24,118.29,117.97,118.13,21246.0,103.9243,103.9683,103.687,103.8276,21246.0
2021-09-28 11:50:00,118.1,118.1,117.72,117.86,39315.0,103.8013,103.8013,103.4673,103.5903,39315.0
2021-09-28 11:55:00,117.93,118.15,117.83,117.98,40323.0,103.6519,103.8452,103.564,103.6958,40323.0
2021-09-28 12:00:00,117.97,118.05,117.64,117.75,22625.0,103.687,103.7573,103.397,103.4936,22625.0
2021-09-28 12:05:00,117.78,118.06,117.66,117.9,19469.0,103.52,103.7661,103.4145,103.6255,19469.0
2021-09-28 12:10:00,117.88,118.33,117.81,118.3,20256.0,103.6079,104.0034,103.5464,103.9771,20256.0
2021-09-28 12:15:00,118.31,118.42,118.07,118.34,31260.0,103.9858,104.0825,103.7749,104.0122,31260.0
2021-09-28 12:20:00,118.37,118.85,118.37,118.74,21175.0,104.0386,104.4605,104.0386,104.3638,21175.0
2021-09-28 12:25:00,118.77,118.86,118.52,118.59,15860.0,104.3902,104.4693,104.1704,104.2319,15860.0
2021-09-28 12:30:00,118.58,118.59,118.41,118.54,18104.0,104.2232,104.2319,104.0737,104.188,18104.0
2021-09-28 12:35:00,118.47,118.5,118.29,118.37,16885.0,104.1265,104.1528,103.9683,104.0386,16885.0
2021-09-28 12:40:00,118.41,118.41,118.04,118.09,33566.0,104.0737,104.0737,103.7485,103.7925,33566.0
2021-09-28 12:45:00,118.13,118.31,118.04,118.14,25713.0,103.8276,103.9858,103.7485,103.8364,25713.0
2021-09-28 12:50:00,118.11,118.21,117.99,118.06,16774.0,103.8101,103.898,103.7046,103.7661,16774.0
2021-09-28 12:55:00,118.08,118.27,118.02,118.19,25021.0,103.7837,103.9507,103.731,103.8804,25021.0
2021-09-28 13:00:00,118.13,118.14,117.89,118.04,18375.0,103.8276,103.8364,103.6167,103.7485,18375.0
2021-09-28 13:05:00,118.03,118.27,117.9,118.09,22775.0,103.7397,103.9507,103.6255,103.7925,22775.0
2021-09-28 13:10:00,118.03,118.23,117.99,118.23,8113.0,103.7397,103.9155,103.7046,103.9155,8113.0
2021-09-28 13:15:00,118.25,118.47,118.21,118.43,22439.0,103.9331,104.1265,103.898,104.0913,22439.0
2021-09-28 13:20:00,118.45,118.71,118.45,118.64,18878.0,104.1089,104.3374,104.1089,104.2759,18878.0
2021-09-28 13:25:00,118.67,118.9,118.66,118.74,19469.0,104.3023,104.5044,104.2935,104.3638,19469.0
2021-09-28 13:30:00,118.71,118.71,118.51,118.58,11758.0,104.3374,104.3374,104.1616,104.2232,11758.0
2021-09-28 13:35:00,118.56,118.65,118.49,118.61,17029.0,104.2056,104.2847,104.1441,104.2495,17029.0
2021-09-28 13:40:00,118.63,118.81,118.63,118.67,11526.0,104.2671,104.4253,104.2671,104.3023,11526.0
2021-09-28 13:45:00,118.64,118.69,118.28,118.55,35365.0,104.2759,104.3198,103.9595,104.1968,35365.0
2021-09-28 13:50:00,118.56,118.57,118.25,118.31,12727.0,104.2056,104.2144,103.9331,103.9858,12727.0
2021-09-28 13:55:00,118.28,118.28,118.1,118.12,12996.0,103.9595,103.9595,103.8013,103.8188,12996.0
2021-09-28 14:00:00,118.14,118.23,118.05,118.13,14947.0,103.8364,103.9155,103.7573,103.8276,14947.0
2021-09-28 14:05:00,118.16,118.32,118.09,118.25,16077.0,103.854,103.9946,103.7925,103.9331,16077.0
2021-09-28 14:10:00,118.25,118.27,118.07,118.27,17067.0,103.9331,103.9507,103.7749,103.9507,17067.0
2021-09-28 14:15:00,118.27,118.64,118.25,118.64,21655.0,103.9507,104.2759,103.9331,104.2759,21655.0
2021-09-28 14:20:00,118.64,118.88,118.64,118.88,21946.0,104.2759,104.4868,104.2759,104.4868,21946.0
2021-09-28 14:25:00,118.88,119.0,118.74,119.0,36438.0,104.4868,104.5923,104.3638,104.5923,36438.0
2021-09-28 14:30:00,118.96,118.97,118.63,118.69,19076.0,104.5571,104.5659,104.2671,104.3198,19076.0
2021-09-28 14:35:00,118.71,118.75,118.54,118.67,13848.0,104.3374,104.3726,104.188,104.3023,13848.0
2021-09-28 14:40:00,118.67,118.88,118.6,118.88,18077.0,104.3023,104.4868,104.2407,104.4868,18077.0
2021-09-28 14:45:00,118.87,119.18,118.87,119.1,18708.0,104.478,104.7505,104.478,104.6802,18708.0
2021-09-28 14:50:00,119.13,119.21,119.08,119.09,14501.0,104.7066,104.7769,104.6626,104.6714,14501.0
2021-09-28 14:55:00,119.13,119.31,119.08,119.15,25356.0,104.7066,104.8648,104.6626,104.7241,25356.0
2021-09-28 15:00:00,119.2,119.4,119.12,119.29,17131.0,104.7681,104.9439,104.6978,104.8472,17131.0
2021-09-28 15:05:00,119.3,119.52,119.22,119.41,17035.0,104.856,105.0493,104.7857,104.9527,17035.0
2021-09-28 15:10:00,119.41,119.58,119.4,119.44,15626.0,104.9527,105.1021,104.9439,104.979,15626.0
2021-09-28 15:15:00,119.48,119.64,119.46,119.49,23505.0,105.0142,105.1548,104.9966,105.023,23505.0
2021-09-28 15:20:00,119.51,119.61,119.21,119.25,22384.0,105.0406,105.1285,104.7769,104.812,22384.0
2021-09-28 15:25:00,119.24,119.24,118.87,118.9,37944.0,104.8032,104.8032,104.478,104.5044,37944.0
2021-09-28 15:30:00,118.87,118.87,118.58,118.59,26971.0,104.478,104.478,104.2232,104.2319,26971.0
2021-09-28 15:35:00,118.58,118.82,118.5,118.67,44845.0,104.2232,104.4341,104.1528,104.3023,44845.0
2021-09-28 15:40:00,118.66,118.95,118.66,118.72,25437.0,104.2935,104.5484,104.2935,104.3462,25437.0
2021-09-28 15:45:00,118.73,118.79,118.31,118.42,59047.0,104.355,104.4077,103.9858,104.0825,59047.0
2021-09-28 15:50:00,118.42,118.54,118.19,118.53,60199.0,104.0825,104.188,103.8804,104.1792,60199.0
2021-09-28 15:55:00,118.58,118.6,118.13,118.16,164538.0,104.2232,104.2407,103.8276,103.854,164538.0
2021-09-29 09:30:00,119.86,119.86,119.15,119.55,77816.0,105.3482,105.3482,104.7241,105.0757,77816.0
2021-09-29 09:35:00,119.5,120.28,119.34,119.48,77355.0,105.0318,105.7173,104.8911,105.0142,77355.0
2021-09-29 09:40:00,119.51,119.85,118.78,118.94,60711.0,105.0406,105.3394,104.3989,104.5396,60711.0
2021-09-29 09:45:00,119.0,119.27,118.67,119.23,44584.0,104.5923,104.8296,104.3023,104.7945,44584.0
2021-09-29 09:50:00,119.23,119.55,119.0,119.32,26127.0,104.7945,105.0757,104.5923,104.8736,26127.0
2021-09-29 09:55:00,119.32,119.48,118.93,119.19,22852.0,104.8736,105.0142,104.5308,104.7593,22852.0
2021-09-29 10:00:00,119.19,119.27,118.67,118.91,31486.0,104.7593,104.8296,104.3023,104.5132,31486.0
2021-09-29 10:05:00,118.9,119.05,118.8,119.01,15126.0,104.5044,104.6363,104.4165,104.6011,15126.0
2021-09-29 10:10:00,118.95,119.01,118.68,118.93,41880.0,104.5484,104.6011,104.311,104.5308,41880.0
2021-09-29 10:15:00,119.01,119.22,119.01,119.2,17069.0,104.6011,104.7857,104.6011,104.7681,17069.0
2021-09-29 10:20:00,119.22,119.56,119.18,119.52,33627.0,104.7857,105.0845,104.7505,105.0493,33627.0
2021-09-29 10:25:00,119.5,119.85,119.34,119.34,34724.0,105.0318,105.3394,104.8911,104.8911,34724.0
2021-09-29 10:30:00,119.33,119.51,119.16,119.16,16033.0,104.8824,105.0406,104.7329,104.7329,16033.0
2021-09-29 10:35:00,119.15,119.36,119.1,119.1,6518.0,104.7241,104.9087,104.6802,104.6802,6518.0
2021-09-29 10:40:00,119.1,119.38,119.09,119.33,12505.0,104.6802,104.9263,104.6714,104.8824,12505.0
2021-09-29 10:45:00,119.28,119.35,118.93,119.07,43719.0,104.8384,104.8999,104.5308,104.6538,43719.0
2021-09-29 10:50:00,119.14,119.29,119.06,119.19,23526.0,104.7154,104.8472,104.645,104.7593,23526.0
2021-09-29 10:55:00,119.22,119.22,118.88,118.91,42278.0,104.7857,104.7857,104.4868,104.5132,42278.0
2021-09-29 11:00:00,118.86,118.95,118.73,118.77,20028.0,104.4693,104.5484,104.355,104.3902,20028.0
2021-09-29 11:05:00,118.76,119.02,118.7,118.85,26024.0,104.3814,104.6099,104.3286,104.4605,26024.0
2021-09-29 11:10:00,118.78,118.78,118.56,118.56,18200.0,104.3989,104.3989,104.2056,104.2056,18200.0
2021-09-29 11:15:00,118.54,118.55,118.12,118.22,36911.0,104.188,104.1968,103.8188,103.9067,36911.0
2021-09-29 11:20:00,118.21,118.34,118.19,118.27,19624.0,103.898,104.0122,103.8804,103.9507,19624.0
2021-09-29 11:25:00,118.29,118.34,117.95,118.03,54283.0,103.9683,104.0122,103.6694,103.7397,54283.0
2021-09-29 11:30:00,118.04,118.52,117.99,118.51,9304.0,103.7485,104.1704,103.7046,104.1616,9304.0
2021-09-29 11:35:00,118.48,119.01,118.46,118.48,27468.0,104.1353,104.6011,104.1177,104.1353,27468.0
2021-09-29 11:40:00,118.47,118.61,118.3,118.54,19927.0,104.1265,104.2495,103.9771,104.188,19927.0
2021-09-29 11:45:00,118.46,118.74,118.35,118.54,8442.0,104.1177,104.3638,104.021,104.188,8442.0
2021-09-29 11:50:00,118.59,118.74,118.59,118.65,10697.0,104.2319,104.3638,104.2319,104.2847,10697.0
2021-09-29 11:55:00,118.66,118.98,118.57,118.97,47498.0,104.2935,104.5747,104.2144,104.5659,47498.0
2021-09-29 12:00:00,119.0,119.14,118.96,119.04,20832.0,104.5923,104.7154,104.5571,104.6275,20832.0
2021-09-29 12:05:00,119.1,119.29,119.1,119.17,22682.0,104.6802,104.8472,104.6802,104.7417,22682.0
2021-09-29 12:10:00,119.16,119.29,119.02,119.29,9860.0,104.7329,104.8472,104.6099,104.8472,9860.0
2021-09-29 12:15:00,119.26,119.49,119.25,119.43,29791.0,104.8208,105.023,104.812,104.9702,29791.0
2021-09-29 12:20:00,119.43,119.43,119.19,119.33,20243.0,104.9702,104.9702,104.7593,104.8824,20243.0
2021-09-29 12:25:00,119.29,119.43,119.22,119.33,24410.0,104.8472,104.9702,104.7857,104.8824,24410.0
2021-09-29 12:30:00,119.33,119.5,119.31,119.37,13210.0,104.8824,105.0318,104.8648,104.9175,13210.0
2021-09-29 12:35:00,119.34,119.5,119.3,119.35,48484.0,104.8911,105.0318,104.856,104.8999,48484.0
2021-09-29 12:40:00,119.32,119.43,119.13,119.15,7102.0,104.8736,104.9702,104.7066,104.7241,7102.0
2021-09-29 12:45:00,119.16,119.18,118.95,119.01,11249.0,104.7329,104.7505,104.5484,104.6011,11249.0
2021-09-29 12:50:00,119.04,119.15,118.88,118.88,11320.0,104.6275,104.7241,104.4868,104.4868,11320.0
2021-09-29 12:55:00,118.87,118.93,118.84,118.93,10475.0,104.478,104.5308,104.4517,104.5308,10475.0
2021-09-29 13:00:00,118.93,118.93,118.73,118.73,16117.0,104.5308,104.5308,104.355,104.355,16117.0
2021-09-29 13:05:00,118.78,118.82,118.61,118.82,11738.0,104.3989,104.4341,104.2495,104.4341,11738.0
2021-09-29 13:10:00,118.88,118.88,118.73,118.78,5991.0,104.4868,104.4868,104.355,104.3989,5991.0
2021-09-29 13:15:00,118.74,119.04,118.71,119.01,6245.0,104.3638,104.6275,104.3374,104.6011,6245.0
2021-09-29 13:20:00,119.05,119.21,119.04,119.11,7539.0,104.6363,104.7769,104.6275,104.689,7539.0
2021-09-29 13:25:00,119.13,119.13,118.95,118.98,13038.0,104.7066,104.7066,104.5484,104.5747,13038.0
2021-09-29 13:30:00,118.94,118.94,118.76,118.79,5890.0,104.5396,104.5396,104.3814,104.4077,5890.0
2021-09-29 13:35:00,118.77,118.79,118.67,118.71,6394.0,104.3902,104.4077,104.3023,104.3374,6394.0
2021-09-29 13:40:00,118.73,119.01,118.65,118.92,5130.0,104.355,104.6011,104.2847,104.522,5130.0
2021-09-29 13:45:00,118.8,118.95,118.8,118.89,3293.0,104.4165,104.5484,104.4165,104.4956,3293.0
2021-09-29 13:50:00,118.84,119.03,118.84,118.86,13792.0,104.4517,104.6187,104.4517,104.4693,13792.0
2021-09-29 13:55:00,118.9,119.05,118.89,119.05,9467.0,104.5044,104.6363,104.4956,104.6363,9467.0
2021-09-29 14:00:00,119.04,119.08,118.93,119.07,6072.0,104.6275,104.6626,104.5308,104.6538,6072.0
2021-09-29 14:05:00,119.07,119.31,119.04,119.27,6900.0,104.6538,104.8648,104.6275,104.8296,6900.0
2021-09-29 14:10:00,119.31,119.51,119.31,119.51,8372.0,104.8648,105.0406,104.8648,105.0406,8372.0
2021-09-29 14:15:00,119.5,119.53,119.37,119.37,12721.0,105.0318,105.0581,104.9175,104.9175,12721.0
2021-09-29 14:20:00,119.44,119.47,119.26,119.4,17193.0,104.979,105.0054,104.8208,104.9439,17193.0
2021-09-29 14:25:00,119.44,119.51,119.29,119.31,6928.0,104.979,105.0406,104.8472,104.8648,6928.0
2021-09-29 14:30:00,119.36,119.55,119.35,119.54,8702.0,104.9087,105.0757,104.8999,105.0669,8702.0
2021-09-29 14:35:00,119.54,119.55,119.39,119.4,15123.0,105.0669,105.0757,104.9351,104.9439,15123.0
2021-09-29 14:40:00,119.44,119.56,119.4,119.47,11066.0,104.979,105.0845,104.9439,105.0054,11066.0
2021-09-29 14:45:00,119.49,119.56,119.4,119.43,8682.0,105.023,105.0845,104.9439,104.9702,8682.0
2021-09-29 14:50:00,119.5,119.55,119.45,119.49,8921.0,105.0318,105.0757,104.9878,105.023,8921.0
2021-09-29 14:55:00,119.52,119.6,119.42,119.58,13551.0,105.0493,105.1197,104.9615,105.1021,13551.0
2021-09-29 15:00:00,119.59,119.61,119.36,119.39,23269.0,105.1109,105.1285,104.9087,104.9351,23269.0
2021-09-29 15:05:00,119.45,119.57,119.34,119.34,22422.0,104.9878,105.0933,104.8911,104.8911,22422.0
2021-09-29 15:10:00,119.29,119.5,119.29,119.49,5427.0,104.8472,105.0318,104.8472,105.023,5427.0
2021-09-29 15:15:00,119.47,119.59,119.46,119.47,9728.0,105.0054,105.1109,104.9966,105.0054,9728.0
2021-09-29 15:20:00,119.45,119.54,119.4,119.48,5302.0,104.9878,105.0669,104.9439,105.0142,5302.0
2021-09-29 15:25:00,119.53,119.63,119.49,119.55,12389.0,105.0581,105.146,105.023,105.0757,12389.0
2021-09-29 15:30:00,119.56,119.75,119.53,119.74,20033.0,105.0845,105.2515,105.0581,105.2427,20033.0
2021-09-29 15:35:00,119.72,119.78,119.55,119.6,20941.0,105.2251,105.2779,105.0757,105.1197,20941.0
2021-09-29 15:40:00,119.61,119.62,119.35,119.35,21527.0,105.1285,105.1372,104.8999,104.8999,21527.0
2021-09-29 15:45:00,119.34,119.56,119.32,119.52,31060.0,104.8911,105.0845,104.8736,105.0493,31060.0
2021-09-29 15:50:00,119.47,119.47,119.0,119.01,57491.0,105.0054,105.0054,104.5923,104.6011,57491.0
2021-09-29 15:55:00,119.0,119.04,118.87,118.95,104260.0,104.5923,104.6275,104.478,104.5484,104260.0
2021-09-30 09:30:00,119.28,119.49,117.89,118.95,107320.0,104.8384,105.023,103.6167,104.5484,107320.0
2021-09-30 09:35:00,119.01,119.02,118.41,118.55,73894.0,104.6011,104.6099,104.0737,104.1968,73894.0
2021-09-30 09:40:00,118.58,118.96,118.12,118.33,53148.0,104.2232,104.5571,103.8188,104.0034,53148.0
2021-09-30 09:45:00,118.37,118.82,118.33,118.75,80248.0,104.0386,104.4341,104.0034,104.3726,80248.0
2021-09-30 09:50:00,118.77,119.02,118.55,118.65,49490.0,104.3902,104.6099,104.1968,104.2847,49490.0
2021-09-30 09:55:00,118.65,118.83,118.56,118.69,22902.0,104.2847,104.4429,104.2056,104.3198,22902.0
2021-09-30 10:00:00,118.65,118.73,118.55,118.58,21901.0,104.2847,104.355,104.1968,104.2232,21901.0
2021-09-30 10:05:00,118.61,118.66,118.23,118.4,15397.0,104.2495,104.2935,103.9155,104.0649,15397.0
2021-09-30 10:10:00,118.5,118.7,118.24,118.25,17015.0,104.1528,104.3286,103.9243,103.9331,17015.0
2021-09-30 10:15:00,118.26,118.74,118.17,118.65,24061.0,103.9419,104.3638,103.8628,104.2847,24061.0
2021-09-30 10:20:00,118.66,118.67,118.38,118.42,14821.0,104.2935,104.3023,104.0474,104.0825,14821.0
2021-09-30 10:25:00,118.4,118.74,118.38,118.56,14713.0,104.0649,104.3638,104.0474,104.2056,14713.0
2021-09-30 10:30:00,118.64,118.7,118.43,118.7,9637.0,104.2759,104.3286,104.0913,104.3286,9637.0
2021-09-30 10:35:00,118.7,118.72,118.48,118.66,21883.0,104.3286,104.3462,104.1353,104.2935,21883.0
2021-09-30 10:40:00,118.63,118.63,118.4,118.63,25242.0,104.2671,104.2671,104.0649,104.2671,25242.0
2021-09-30 10:45:00,118.61,118.65,118.47,118.53,20619.0,104.2495,104.2847,104.1265,104.1792,20619.0
2021-09-30 10:50:00,118.52,118.67,118.34,118.36,36167.0,104.1704,104.3023,104.0122,104.0298,36167.0
2021-09-30 10:55:00,118.42,118.42,118.02,118.27,22027.0,104.0825,104.0825,103.731,103.9507,22027.0
2021-09-30 11:00:00,118.24,118.25,117.87,117.94,28489.0,103.9243,103.9331,103.5991,103.6606,28489.0
2021-09-30 11:05:00,117.89,118.09,117.86,117.99,12648.0,103.6167,103.7925,103.5903,103.7046,12648.0
2021-09-30 11:10:00,118.07,118.11,117.94,118.1,17489.0,103.7749,103.8101,103.6606,103.8013,17489.0
2021-09-30 11:15:00,118.1,118.42,118.02,118.33,35072.0,103.8013,104.0825,103.731,104.0034,35072.0
2021-09-30 11:20:00,118.35,118.35,118.18,118.18,8064.0,104.021,104.021,103.8716,103.8716,8064.0
2021-09-30 11:25:00,118.14,118.38,118.14,118.38,8270.0,103.8364,104.0474,103.8364,104.0474,8270.0
2021-09-30 11:30:00,118.38,118.38,118.1,118.1,14505.0,104.0474,104.0474,103.8013,103.8013,14505.0
2021-09-30 11:35:00,118.1,118.1,117.68,117.74,22209.0,103.8013,103.8013,103.4321,103.4849,22209.0
2021-09-30 11:40:00,117.72,117.72,117.5,117.69,25142.0,103.4673,103.4673,103.2739,103.4409,25142.0
2021-09-30 11:45:00,117.72,117.72,117.34,117.37,19836.0,103.4673,103.4673,103.1333,103.1597,19836.0
2021-09-30 11:50:00,117.38,117.56,117.25,117.54,15452.0,103.1684,103.3266,103.0542,103.3091,15452.0
2021-09-30 11:55:00,117.52,117.72,117.5,117.71,20800.0,103.2915,103.4673,103.2739,103.4585,20800.0
2021-09-30 12:00:00,117.63,117.82,117.32,117.55,35723.0,103.3882,103.5552,103.1157,103.3179,35723.0
2021-09-30 12:05:00,117.56,117.6,117.17,117.21,21591.0,103.3266,103.3618,102.9839,103.019,21591.0
2021-09-30 12:10:00,117.24,117.24,116.52,116.8,147488.0,103.0454,103.0454,102.4126,102.6587,147488.0
2021-09-30 12:15:00,116.73,116.97,116.68,116.76,44128.0,102.5971,102.8081,102.5532,102.6235,44128.0
2021-09-30 12:20:00,116.79,116.97,116.77,116.79,26758.0,102.6499,102.8081,102.6323,102.6499,26758.0
2021-09-30 12:25:00,116.89,117.18,116.89,116.98,22191.0,102.7378,102.9927,102.7378,102.8169,22191.0
2021-09-30 12:30:00,116.96,116.96,116.61,116.84,24328.0,102.7993,102.7993,102.4917,102.6938,24328.0
2021-09-30 12:35:00,116.86,116.88,116.52,116.56,73809.0,102.7114,102.729,102.4126,102.4477,73809.0
2021-09-30 12:40:00,116.58,116.58,116.1,116.12,85917.0,102.4653,102.4653,102.0434,102.061,85917.0
2021-09-30 12:45:00,116.12,116.27,115.91,116.2,90784.0,102.061,102.1928,101.8764,102.1313,90784.0
2021-09-30 12:50:00,116.18,116.33,116.08,116.31,42938.0,102.1137,102.2456,102.0258,102.228,42938.0
2021-09-30 12:55:00,116.31,116.32,116.08,116.13,35826.0,102.228,102.2368,102.0258,102.0698,35826.0
2021-09-30 13:00:00,116.16,116.38,115.97,116.34,32889.0,102.0962,102.2895,101.9292,102.2544,32889.0
2021-09-30 13:05:00,116.31,116.32,116.04,116.27,38293.0,102.228,102.2368,101.9907,102.1928,38293.0
2021-09-30 13:10:00,116.27,116.51,116.26,116.39,38670.0,102.1928,102.4038,102.184,102.2983,38670.0
2021-09-30 13:15:00,116.42,116.49,116.26,116.41,42698.0,102.3247,102.3862,102.184,102.3159,42698.0
2021-09-30 13:20:00,116.43,116.45,116.1,116.17,21524.0,102.3335,102.351,102.0434,102.1049,21524.0
2021-09-30 13:25:00,116.2,116.21,115.97,116.05,31915.0,102.1313,102.1401,101.9292,101.9995,31915.0
2021-09-30 13:30:00,116.02,116.17,115.8,116.17,233059.0,101.9731,102.1049,101.7797,102.1049,233059.0
2021-09-30 13:35:00,116.2,116.75,116.12,116.47,22958.0,102.1313,102.6147,102.061,102.3686,22958.0
2021-09-30 13:40:00,116.47,116.54,116.19,116.19,30226.0,102.3686,102.4301,102.1225,102.1225,30226.0
2021-09-30 13:45:00,116.16,116.32,116.05,116.17,35797.0,102.0962,102.2368,101.9995,102.1049,35797.0
2021-09-30 13:50:00,116.18,116.33,116.11,116.31,21380.0,102.1137,102.2456,102.0522,102.228,21380.0
2021-09-30 13:55:00,116.29,116.31,116.1,116.19,36461.0,102.2104,102.228,102.0434,102.1225,36461.0
2021-09-30 14:00:00,116.21,116.65,116.13,116.61,35596.0,102.1401,102.5268,102.0698,102.4917,35596.0
2021-09-30 14:05:00,116.61,116.96,116.59,116.96,22537.0,102.4917,102.7993,102.4741,102.7993,22537.0
2021-09-30 14:10:00,116.94,116.94,116.68,116.72,45474.0,102.7817,102.7817,102.5532,102.5884,45474.0
2021-09-30 14:15:00,116.7,116.7,116.38,116.43,36443.0,102.5708,102.5708,102.2895,102.3335,36443.0
2021-09-30 14:20:00,116.37,116.47,116.3,116.36,36705.0,102.2807,102.3686,102.2192,102.2719,36705.0
2021-09-30 14:25:00,116.32,116.51,116.2,116.42,31168.0,102.2368,102.4038,102.1313,102.3247,31168.0
2021-09-30 14:30:00,116.46,116.79,116.44,116.78,45070.0,102.3598,102.6499,102.3423,102.6411,45070.0
2021-09-30 14:35:00,116.79,116.8,116.58,116.62,33322.0,102.6499,102.6587,102.4653,102.5005,33322.0
2021-09-30 14:40:00,116.63,116.85,116.53,116.79,33903.0,102.5092,102.7026,102.4214,102.6499,33903.0
2021-09-30 14:45:00,116.79,116.89,116.73,116.87,31486.0,102.6499,102.7378,102.5971,102.7202,31486.0
2021-09-30 14:50:00,116.85,117.1,116.69,116.69,27779.0,102.7026,102.9223,102.562,102.562,27779.0
2021-09-30 14:55:00,116.69,116.71,116.52,116.54,22401.0,102.562,102.5796,102.4126,102.4301,22401.0
2021-09-30 15:00:00,116.54,116.64,116.42,116.46,42797.0,102.4301,102.518,102.3247,102.3598,42797.0
2021-09-30 15:05:00,116.45,116.66,116.44,116.58,22951.0,102.351,102.5356,102.3423,102.4653,22951.0
2021-09-30 15:10:00,116.58,116.88,116.57,116.74,41284.0,102.4653,102.729,102.4565,102.6059,41284.0
2021-09-30 15:15:00,116.77,116.89,116.65,116.68,30961.0,102.6323,102.7378,102.5268,102.5532,30961.0
2021-09-30 15:20:00,116.68,116.68,116.4,116.5,44297.0,102.5532,102.5532,102.3071,102.395,44297.0
2021-09-30 15:25:00,116.49,116.8,116.49,116.63,35622.0,102.3862,102.6587,102.3862,102.5092,35622.0
2021-09-30 15:30:00,116.62,117.2,116.61,116.99,52830.0,102.5005,103.0102,102.4917,102.8257,52830.0
2021-09-30 15:35:00,116.98,117.12,116.77,116.81,40518.0,102.8169,102.9399,102.6323,102.6675,40518.0
2021-09-30 15:40:00,116.81,116.89,116.73,116.81,37587.0,102.6675,102.7378,102.5971,102.6675,37587.0
2021-09-30 15:45:00,116.83,116.83,116.55,116.63,51515.0,102.685,102.685,102.4389,102.5092,51515.0
2021-09-30 15:50:00,116.67,116.71,116.44,116.51,84531.0,102.5444,102.5796,102.3423,102.4038,84531.0
2021-09-30 15:55:00,116.52,116.53,116.18,116.34,197667.0,102.4126,102.4214,102.1137,102.2544,197667.0
2021-10-01 09:30:00,116.66,116.86,114.3,114.74,270281.0,102.5356,102.7114,100.4613,100.8481,270281.0
2021-10-01 09:35:00,114.87,115.68,114.74,115.5,76400.0,100.9623,101.6743,100.8481,101.5161,76400.0
2021-10-01 09:40:00,115.5,115.96,115.21,115.55,59522.0,101.5161,101.9204,101.2612,101.56,59522.0
2021-10-01 09:45:00,115.48,116.03,115.4,115.9,58814.0,101.4985,101.9819,101.4282,101.8676,58814.0
2021-10-01 09:50:00,115.89,116.08,115.62,115.62,55424.0,101.8588,102.0258,101.6215,101.6215,55424.0
2021-10-01 09:55:00,115.6,115.84,115.34,115.82,36693.0,101.604,101.8149,101.3754,101.7973,36693.0
2021-10-01 10:00:00,115.8,116.31,115.14,115.38,78535.0,101.7797,102.228,101.1996,101.4106,78535.0
2021-10-01 10:05:00,115.32,115.35,114.36,114.55,200173.0,101.3579,101.3842,100.5141,100.6811,200173.0
2021-10-01 10:10:00,114.63,115.24,114.57,114.64,46337.0,100.7514,101.2875,100.6987,100.7602,46337.0
2021-10-01 10:15:00,114.63,114.69,114.11,114.16,62917.0,100.7514,100.8041,100.2944,100.3383,62917.0
2021-10-01 10:20:00,114.18,114.26,113.91,114.09,65897.0,100.3559,100.4262,100.1186,100.2768,65897.0
2021-10-01 10:25:00,114.09,114.36,113.91,113.91,78353.0,100.2768,100.5141,100.1186,100.1186,78353.0
2021-10-01 10:30:00,113.87,114.06,113.62,113.93,78535.0,100.0834,100.2504,99.8637,100.1361,78535.0
2021-10-01 10:35:00,113.94,114.43,113.91,114.22,63252.0,100.1449,100.5756,100.1186,100.391,63252.0
2021-10-01 10:40:00,114.21,114.79,114.13,114.19,80655.0,100.3822,100.892,100.3119,100.3647,80655.0
2021-10-01 10:45:00,114.13,114.58,113.86,114.58,54706.0,100.3119,100.7074,100.0746,100.7074,54706.0
2021-10-01 10:50:00,114.55,114.71,114.41,114.61,29280.0,100.6811,100.8217,100.558,100.7338,29280.0
2021-10-01 10:55:00,114.6,115.0,114.52,114.9,39883.0,100.725,101.0766,100.6547,100.9887,39883.0
2021-10-01 11:00:00,114.9,115.15,114.79,114.81,30234.0,100.9887,101.2084,100.892,100.9096,30234.0
2021-10-01 11:05:00,114.84,114.93,114.54,114.59,20386.0,100.936,101.0151,100.6723,100.7162,20386.0
2021-10-01 11:10:00,114.58,115.2,114.48,115.08,45214.0,100.7074,101.2524,100.6196,101.1469,45214.0
2021-10-01 11:15:00,115.1,115.47,115.07,115.31,39429.0,101.1645,101.4897,101.1381,101.3491,39429.0
2021-10-01 11:20:00,115.37,115.47,115.19,115.34,30943.0,101.4018,101.4897,101.2436,101.3754,30943.0
2021-10-01 11:25:00,115.38,115.42,115.1,115.22,40597.0,101.4106,101.4457,101.1645,101.27,40597.0
2021-10-01 11:30:00,115.24,115.5,115.19,115.41,31786.0,101.2875,101.5161,101.2436,101.437,31786.0
2021-10-01 11:35:00,115.45,115.51,115.32,115.32,33455.0,101.4721,101.5248,101.3579,101.3579,33455.0
2021-10-01 11:40:00,115.34,115.67,115.34,115.58,29807.0,101.3754,101.6655,101.3754,101.5864,29807.0
2021-10-01 11:45:00,115.61,115.76,115.51,115.57,21829.0,101.6127,101.7446,101.5248,101.5776,21829.0
2021-10-01 11:50:00,115.53,115.63,115.36,115.57,23681.0,101.5424,101.6303,101.393,101.5776,23681.0
2021-10-01 11:55:00,115.54,115.54,115.36,115.36,16928.0,101.5512,101.5512,101.393,101.393,16928.0
2021-10-01 12:00:00,115.36,115.39,115.03,115.13,15709.0,101.393,101.4194,101.103,101.1909,15709.0
2021-10-01 12:05:00,115.1,115.46,115.08,115.45,18628.0,101.1645,101.4809,101.1469,101.4721,18628.0
2021-10-01 12:10:00,115.47,115.47,115.23,115.23,13237.0,101.4897,101.4897,101.2788,101.2788,13237.0
2021-10-01 12:15:00,115.23,115.25,114.94,114.98,28992.0,101.2788,101.2963,101.0239,101.059,28992.0
2021-10-01 12:20:00,115.0,115.2,114.95,115.09,25447.0,101.0766,101.2524,101.0327,101.1557,25447.0
2021-10-01 12:25:00,115.18,115.19,114.84,114.84,16370.0,101.2348,101.2436,100.936,100.936,16370.0
2021-10-01 12:30:00,114.87,115.14,114.83,115.14,23636.0,100.9623,101.1996,100.9272,101.1996,23636.0
2021-10-01 12:35:00,115.16,115.21,114.83,114.87,27240.0,101.2172,101.2612,100.9272,100.9623,27240.0
2021-10-01 12:40:00,114.94,114.97,114.74,114.78,26817.0,101.0239,101.0502,100.8481,100.8832,26817.0
2021-10-01 12:45:00,114.81,114.87,114.71,114.72,29500.0,100.9096,100.9623,100.8217,100.8305,29500.0
2021-10-01 12:50:00,114.75,114.75,114.59,114.7,22086.0,100.8569,100.8569,100.7162,100.8129,22086.0
2021-10-01 12:55:00,114.69,114.78,114.63,114.68,24677.0,100.8041,100.8832,100.7514,100.7953,24677.0
2021-10-01 13:00:00,114.69,114.89,114.53,114.87,21514.0,100.8041,100.9799,100.6635,100.9623,21514.0
2021-10-01 13:05:00,114.84,115.17,114.83,115.15,31676.0,100.936,101.226,100.9272,101.2084,31676.0
2021-10-01 13:10:00,115.2,115.59,115.19,115.59,13089.0,101.2524,101.5952,101.2436,101.5952,13089.0
2021-10-01 13:15:00,115.6,115.84,115.59,115.84,17774.0,101.604,101.8149,101.5952,101.8149,17774.0
2021-10-01 13:20:00,115.84,115.93,115.73,115.91,13691.0,101.8149,101.894,101.7182,101.8764,13691.0
2021-10-01 13:25:00,115.9,115.94,115.73,115.79,20031.0,101.8676,101.9028,101.7182,101.7709,20031.0
2021-10-01 13:30:00,115.8,115.98,115.76,115.91,11490.0,101.7797,101.9379,101.7446,101.8764,11490.0
2021-10-01 13:35:00,115.93,116.02,115.87,115.9,17467.0,101.894,101.9731,101.8413,101.8676,17467.0
2021-10-01 13:40:00,115.89,115.93,115.82,115.87,11113.0,101.8588,101.894,101.7973,101.8413,11113.0
2021-10-01 13:45:00,115.88,116.06,115.84,116.03,39606.0,101.8501,102.0083,101.8149,101.9819,39606.0
2021-10-01 13:50:00,116.06,116.06,115.67,115.72,18623.0,102.0083,102.0083,101.6655,101.7094,18623.0
2021-10-01 13:55:00,115.7,115.7,115.45,115.59,14181.0,101.6918,101.6918,101.4721,101.5952,14181.0
2021-10-01 14:00:00,115.61,115.75,115.59,115.68,16153.0,101.6127,101.7358,101.5952,101.6743,16153.0
2021-10-01 14:05:00,115.69,115.81,115.68,115.72,12668.0,101.6831,101.7885,101.6743,101.7094,12668.0
2021-10-01 14:10:00,115.75,115.86,115.74,115.78,11702.0,101.7358,101.8325,101.727,101.7622,11702.0
2021-10-01 14:15:00,115.82,115.95,115.81,115.84,20187.0,101.7973,101.9116,101.7885,101.8149,20187.0
2021-10-01 14:20:00,115.86,115.99,115.81,115.82,37265.0,101.8325,101.9467,101.7885,101.7973,37265.0
2021-10-01 14:25:00,115.81,115.9,115.76,115.78,13399.0,101.7885,101.8676,101.7446,101.7622,13399.0
2021-10-01 14:30:00,115.8,115.88,115.78,115.78,11218.0,101.7797,101.8501,101.7622,101.7622,11218.0
2021-10-01 14:35:00,115.78,115.9,115.78,115.9,10608.0,101.7622,101.8676,101.7622,101.8676,10608.0
2021-10-01 14:40:00,115.92,115.98,115.85,115.85,13103.0,101.8852,101.9379,101.8237,101.8237,13103.0
2021-10-01 14:45:00,115.83,116.04,115.81,115.99,14643.0,101.8061,101.9907,101.7885,101.9467,14643.0
2021-10-01 14:50:00,116.01,116.22,115.94,116.14,14479.0,101.9643,102.1489,101.9028,102.0786,14479.0
2021-10-01 14:55:00,116.17,116.32,116.15,116.16,37933.0,102.1049,102.2368,102.0874,102.0962,37933.0
2021-10-01 15:00:00,116.18,116.3,116.13,116.25,26066.0,102.1137,102.2192,102.0698,102.1753,26066.0
2021-10-01 15:05:00,116.3,116.33,116.21,116.25,30348.0,102.2192,102.2456,102.1401,102.1753,30348.0
2021-10-01 15:10:00,116.25,116.33,116.22,116.31,21479.0,102.1753,102.2456,102.1489,102.228,21479.0
2021-10-01 15:15:00,116.31,116.41,116.14,116.19,19471.0,102.228,102.3159,102.0786,102.1225,19471.0
2021-10-01 15:20:00,116.2,116.31,116.13,116.15,12013.0,102.1313,102.228,102.0698,102.0874,12013.0
2021-10-01 15:25:00,116.14,116.14,115.82,115.92,39986.0,102.0786,102.0786,101.7973,101.8852,39986.0
2021-10-01 15:30:00,115.9,116.01,115.81,115.97,22903.0,101.8676,101.9643,101.7885,101.9292,22903.0
2021-10-01 15:35:00,116.0,116.01,115.83,115.86,24097.0,101.9555,101.9643,101.8061,101.8325,24097.0
2021-10-01 15:40:00,115.88,115.9,115.69,115.84,26716.0,101.8501,101.8676,101.6831,101.8149,26716.0
2021-10-01 15:45:00,115.84,115.85,115.52,115.63,32891.0,101.8149,101.8237,101.5336,101.6303,32891.0
2021-10-01 15:50:00,115.66,115.96,115.65,115.9,43892.0,101.6567,101.9204,101.6479,101.8676,43892.0
2021-10-01 15:55:00,115.93,115.94,115.46,115.75,184061.0,101.894,101.9028,101.4809,101.7358,184061.0
2021-10-04 09:30:00,112.9,113.95,112.12,113.36,251539.0,99.2309,100.1537,98.5453,99.6352,251539.0
2021-10-04 09:35:00,113.41,113.68,112.81,113.48,77495.0,99.6791,99.9164,99.1517,99.7406,77495.0
2021-10-04 09:40:00,113.35,113.58,112.69,113.58,75277.0,99.6264,99.8285,99.0463,99.8285,75277.0
2021-10-04 09:45:00,113.57,113.68,112.68,113.17,103717.0,99.8197,99.9164,99.0375,99.4682,103717.0
2021-10-04 09:50:00,113.15,113.89,113.11,113.78,61065.0,99.4506,100.101,99.4154,100.0043,61065.0
2021-10-04 09:55:00,113.71,114.46,113.7,114.43,64472.0,99.9428,100.602,99.934,100.5756,64472.0
2021-10-04 10:00:00,114.44,114.62,113.73,114.19,49375.0,100.5844,100.7426,99.9604,100.3647,49375.0
2021-10-04 10:05:00,114.1,114.2,113.51,113.7,45184.0,100.2856,100.3735,99.767,99.934,45184.0
2021-10-04 10:10:00,113.7,114.07,113.52,113.83,39745.0,99.934,100.2592,99.7758,100.0483,39745.0
2021-10-04 10:15:00,113.81,113.81,113.3,113.3,37672.0,100.0307,100.0307,99.5824,99.5824,37672.0
2021-10-04 10:20:00,113.33,113.4,112.88,112.9,41287.0,99.6088,99.6703,99.2133,99.2309,41287.0
2021-10-04 10:25:00,112.92,113.11,112.6,112.75,41439.0,99.2484,99.4154,98.9672,99.099,41439.0
2021-10-04 10:30:00,112.79,112.87,112.43,112.58,64740.0,99.1342,99.2045,98.8178,98.9496,64740.0
2021-10-04 10:35:00,112.56,112.57,112.19,112.3,57937.0,98.932,98.9408,98.6068,98.7035,57937.0
2021-10-04 10:40:00,112.38,112.63,112.24,112.57,37751.0,98.7738,98.9935,98.6508,98.9408,37751.0
2021-10-04 10:45:00,112.52,112.54,111.83,111.87,64933.0,98.8969,98.9144,98.2904,98.3256,64933.0
2021-10-04 10:50:00,111.86,111.95,111.12,111.28,73732.0,98.3168,98.3959,97.6664,97.807,73732.0
2021-10-04 10:55:00,111.3,111.7,111.12,111.25,62601.0,97.8246,98.1761,97.6664,97.7806,62601.0
2021-10-04 11:00:00,111.24,111.28,110.83,110.95,86638.0,97.7718,97.807,97.4115,97.5169,86638.0
2021-10-04 11:05:00,110.93,111.24,110.82,110.89,78613.0,97.4994,97.7718,97.4027,97.4642,78613.0
2021-10-04 11:10:00,110.92,111.42,110.92,111.2,44527.0,97.4906,97.93,97.4906,97.7367,44527.0
2021-10-04 11:15:00,111.24,111.33,111.05,111.07,64016.0,97.7718,97.8509,97.6048,97.6224,64016.0
2021-10-04 11:20:00,111.04,111.23,110.75,110.77,60923.0,97.596,97.763,97.3412,97.3587,60923.0
2021-10-04 11:25:00,110.84,111.04,110.6,110.88,72085.0,97.4203,97.596,97.2093,97.4554,72085.0
2021-10-04 11:30:00,110.84,110.96,110.51,110.61,55226.0,97.4203,97.5257,97.1302,97.2181,55226.0
2021-10-04 11:35:00,110.64,110.73,110.39,110.49,43023.0,97.2445,97.3236,97.0247,97.1126,43023.0
2021-10-04 11:40:00,110.48,110.95,110.45,110.92,52142.0,97.1038,97.5169,97.0775,97.4906,52142.0
2021-10-04 11:45:00,110.97,111.13,110.37,110.4,71498.0,97.5345,97.6751,97.0072,97.0335,71498.0
2021-10-04 11:50:00,110.38,110.38,110.02,110.07,125938.0,97.016,97.016,96.6995,96.7435,125938.0
2021-10-04 11:55:00,110.05,110.11,109.78,109.99,258594.0,96.7259,96.7786,96.4886,96.6732,258594.0
2021-10-04 12:00:00,110.0,110.02,109.83,109.92,80331.0,96.682,96.6995,96.5325,96.6116,80331.0
2021-10-04 12:05:00,109.93,110.0,109.85,109.99,70028.0,96.6204,96.682,96.5501,96.6732,70028.0
2021-10-04 12:10:00,109.98,110.01,109.88,109.94,53477.0,96.6644,96.6908,96.5765,96.6292,53477.0
2021-10-04 12:15:00,109.94,110.01,109.93,109.98,48593.0,96.6292,96.6908,96.6204,96.6644,48593.0
2021-10-04 12:20:00,109.97,109.99,109.81,109.92,37477.0,96.6556,96.6732,96.515,96.6116,37477.0
2021-10-04 12:25:00,109.96,110.0,109.84,109.95,68410.0,96.6468,96.682,96.5413,96.638,68410.0
2021-10-04 12:30:00,109.93,110.0,109.63,109.99,56276.0,96.6204,96.682,96.3568,96.6732,56276.0
2021-10-04 12:35:00,110.0,110.13,109.69,109.69,145862.0,96.682,96.7962,96.4095,96.4095,145862.0
2021-10-04 12:40:00,109.67,109.67,108.81,108.98,222778.0,96.3919,96.3919,95.636,95.7855,222778.0
2021-10-04 12:45:00,108.99,109.0,108.86,108.98,137080.0,95.7942,95.803,95.68,95.7855,137080.0
2021-10-04 12:50:00,109.0,109.06,108.82,109.0,194605.0,95.803,95.8558,95.6448,95.803,194605.0
2021-10-04 12:55:00,108.99,109.08,108.91,108.94,137514.0,95.7942,95.8733,95.7239,95.7503,137514.0
2021-10-04 13:00:00,108.91,109.25,108.84,108.86,120866.0,95.7239,96.0228,95.6624,95.68,120866.0
2021-10-04 13:05:00,108.86,109.44,108.85,109.17,60510.0,95.68,96.1898,95.6712,95.9525,60510.0
2021-10-04 13:10:00,109.19,109.94,109.13,109.94,39193.0,95.97,96.6292,95.9173,96.6292,39193.0
2021-10-04 13:15:00,109.95,109.95,109.53,109.6,58350.0,96.638,96.638,96.2689,96.3304,58350.0
2021-10-04 13:20:00,109.63,109.75,109.5,109.7,29196.0,96.3568,96.4622,96.2425,96.4183,29196.0
2021-10-04 13:25:00,109.7,109.8,109.52,109.54,54947.0,96.4183,96.5062,96.2601,96.2777,54947.0
2021-10-04 13:30:00,109.57,109.95,109.5,109.95,58732.0,96.304,96.638,96.2425,96.638,58732.0
2021-10-04 13:35:00,109.9,109.91,109.6,109.8,32999.0,96.5941,96.6029,96.3304,96.5062,32999.0
2021-10-04 13:40:00,109.81,110.07,109.67,110.03,41621.0,96.515,96.7435,96.3919,96.7083,41621.0
2021-10-04 13:45:00,110.01,110.2,109.92,110.16,49615.0,96.6908,96.8577,96.6116,96.8226,49615.0
2021-10-04 13:50:00,110.18,110.2,109.89,110.09,29225.0,96.8402,96.8577,96.5853,96.7611,29225.0
2021-10-04 13:55:00,110.08,110.14,109.96,110.1,19402.0,96.7523,96.805,96.6468,96.7699,19402.0
2021-10-04 14:00:00,110.1,110.36,110.06,110.16,32512.0,96.7699,96.9984,96.7347,96.8226,32512.0
2021-10-04 14:05:00,110.21,110.37,110.19,110.24,22809.0,96.8665,97.0072,96.849,96.8929,22809.0
2021-10-04 14:10:00,110.27,110.41,110.21,110.37,43052.0,96.9193,97.0423,96.8665,97.0072,43052.0
2021-10-04 14:15:00,110.38,110.49,110.04,110.12,77405.0,97.016,97.1126,96.7171,96.7874,77405.0
2021-10-04 14:20:00,110.13,110.28,110.06,110.21,34232.0,96.7962,96.9281,96.7347,96.8665,34232.0
2021-10-04 14:25:00,110.19,110.19,109.68,109.73,60912.0,96.849,96.849,96.4007,96.4447,60912.0
2021-10-04 14:30:00,109.73,109.77,109.43,109.53,78959.0,96.4447,96.4798,96.181,96.2689,78959.0
2021-10-04 14:35:00,109.55,109.78,109.34,109.69,55278.0,96.2864,96.4886,96.1019,96.4095,55278.0
2021-10-04 14:40:00,109.69,109.95,109.59,109.95,40586.0,96.4095,96.638,96.3216,96.638,40586.0
2021-10-04 14:45:00,109.89,109.9,109.7,109.8,54296.0,96.5853,96.5941,96.4183,96.5062,54296.0
2021-10-04 14:50:00,109.82,109.87,109.39,109.51,90279.0,96.5238,96.5677,96.1458,96.2513,90279.0
2021-10-04 14:55:00,109.53,109.59,109.24,109.25,52417.0,96.2689,96.3216,96.014,96.0228,52417.0
2021-10-04 15:00:00,109.27,109.78,109.26,109.75,57097.0,96.0403,96.4886,96.0316,96.4622,57097.0
2021-10-04 15:05:00,109.76,109.84,109.58,109.7,34131.0,96.471,96.5413,96.3128,96.4183,34131.0
2021-10-04 15:10:00,109.66,109.66,109.53,109.58,34683.0,96.3831,96.3831,96.2689,96.3128,34683.0
2021-10-04 15:15:00,109.58,109.72,109.42,109.45,31274.0,96.3128,96.4359,96.1722,96.1986,31274.0
2021-10-04 15:20:00,109.45,109.58,109.3,109.53,48263.0,96.1986,96.3128,96.0667,96.2689,48263.0
2021-10-04 15:25:00,109.5,109.52,109.26,109.51,51710.0,96.2425,96.2601,96.0316,96.2513,51710.0
2021-10-04 15:30:00,109.52,109.92,109.34,109.92,82514.0,96.2601,96.6116,96.1019,96.6116,82514.0
2021-10-04 15:35:00,109.87,109.97,109.65,109.66,60811.0,96.5677,96.6556,96.3743,96.3831,60811.0
2021-10-04 15:40:00,109.67,110.35,109.67,110.3,82768.0,96.3919,96.9896,96.3919,96.9456,82768.0
2021-10-04 15:45:00,110.29,110.49,110.15,110.16,77073.0,96.9369,97.1126,96.8138,96.8226,77073.0
2021-10-04 15:50:00,110.11,110.5,109.93,110.5,139067.0,96.7786,97.1214,96.6204,97.1214,139067.0
2021-10-04 15:55:00,110.49,110.96,110.43,110.95,331966.0,97.1126,97.5257,97.0599,97.5169,331966.0
2021-10-05 09:30:00,112.5,112.98,112.09,112.45,146002.0,98.8793,99.3012,98.5189,98.8353,146002.0
2021-10-05 09:35:00,112.45,112.5,111.58,111.77,116970.0,98.8353,98.8793,98.0707,98.2377,116970.0
2021-10-05 09:40:00,111.71,112.38,111.71,111.92,35511.0,98.1849,98.7738,98.1849,98.3695,35511.0
2021-10-05 09:45:00,112.0,112.08,111.62,111.9,86501.0,98.4398,98.5101,98.1058,98.3519,86501.0
2021-10-05 09:50:00,111.91,112.02,111.76,111.86,76569.0,98.3607,98.4574,98.2289,98.3168,76569.0
2021-10-05 09:55:00,111.84,112.1,111.57,111.8,39693.0,98.2992,98.5277,98.0619,98.264,39693.0
2021-10-05 10:00:00,111.88,112.07,111.78,111.95,47957.0,98.3343,98.5013,98.2465,98.3959,47957.0
2021-10-05 10:05:00,112.0,113.18,111.92,113.12,82367.0,98.4398,99.4769,98.3695,99.4242,82367.0
2021-10-05 10:10:00,113.14,113.47,112.98,113.23,71897.0,99.4418,99.7318,99.3012,99.5209,71897.0
2021-10-05 10:15:00,113.2,113.51,113.2,113.25,21292.0,99.4945,99.767,99.4945,99.5385,21292.0
2021-10-05 10:20:00,113.28,113.38,113.12,113.14,58760.0,99.5648,99.6527,99.4242,99.4418,58760.0
2021-10-05 10:25:00,113.13,113.68,113.13,113.46,66152.0,99.433,99.9164,99.433,99.723,66152.0
2021-10-05 10:30:00,113.52,113.68,113.27,113.29,35678.0,99.7758,99.9164,99.5561,99.5736,35678.0
2021-10-05 10:35:00,113.28,113.41,113.12,113.16,23347.0,99.5648,99.6791,99.4242,99.4594,23347.0
2021-10-05 10:40:00,113.2,113.4,113.17,113.31,41430.0,99.4945,99.6703,99.4682,99.5912,41430.0
2021-10-05 10:45:00,113.39,113.7,113.39,113.63,25428.0,99.6615,99.934,99.6615,99.8725,25428.0
2021-10-05 10:50:00,113.63,113.87,113.63,113.82,22485.0,99.8725,100.0834,99.8725,100.0395,22485.0
2021-10-05 10:55:00,113.89,114.09,113.8,114.03,33492.0,100.101,100.2768,100.0219,100.224,33492.0
2021-10-05 11:00:00,114.03,114.07,113.71,113.77,25556.0,100.224,100.2592,99.9428,99.9955,25556.0
2021-10-05 11:05:00,113.78,114.08,113.74,113.88,20718.0,100.0043,100.268,99.9691,100.0922,20718.0
2021-10-05 11:10:00,113.91,114.01,113.68,113.76,25504.0,100.1186,100.2065,99.9164,99.9867,25504.0
2021-10-05 11:15:00,113.75,114.02,113.65,114.0,26997.0,99.9779,100.2152,99.89,100.1977,26997.0
2021-10-05 11:20:00,113.99,114.08,113.79,113.9,17341.0,100.1889,100.268,100.0131,100.1098,17341.0
2021-10-05 11:25:00,113.95,114.07,113.87,113.95,19339.0,100.1537,100.2592,100.0834,100.1537,19339.0
2021-10-05 11:30:00,113.95,114.0,113.78,113.92,16011.0,100.1537,100.1977,100.0043,100.1274,16011.0
2021-10-05 11:35:00,113.94,114.01,113.82,113.91,16012.0,100.1449,100.2065,100.0395,100.1186,16012.0
2021-10-05 11:40:00,113.94,113.98,113.71,113.8,24272.0,100.1449,100.1801,99.9428,100.0219,24272.0
2021-10-05 11:45:00,113.81,114.02,113.76,113.94,13579.0,100.0307,100.2152,99.9867,100.1449,13579.0
2021-10-05 11:50:00,113.96,114.1,113.81,114.02,19434.0,100.1625,100.2856,100.0307,100.2152,19434.0
2021-10-05 11:55:00,114.06,114.32,113.99,114.3,23752.0,100.2504,100.4789,100.1889,100.4613,23752.0
2021-10-05 12:00:00,114.33,114.52,114.26,114.4,25424.0,100.4877,100.6547,100.4262,100.5492,25424.0
2021-10-05 12:05:00,114.43,114.66,114.34,114.61,17525.0,100.5756,100.7778,100.4965,100.7338,17525.0
2021-10-05 12:10:00,114.65,114.71,114.49,114.6,14895.0,100.769,100.8217,100.6283,100.725,14895.0
2021-10-05 12:15:00,114.57,114.62,114.49,114.5,10870.0,100.6987,100.7426,100.6283,100.6371,10870.0
2021-10-05 12:20:00,114.58,114.58,114.33,114.33,19213.0,100.7074,100.7074,100.4877,100.4877,19213.0
2021-10-05 12:25:00,114.34,114.4,114.29,114.34,14152.0,100.4965,100.5492,100.4526,100.4965,14152.0
2021-10-05 12:30:00,114.32,114.4,114.29,114.32,13178.0,100.4789,100.5492,100.4526,100.4789,13178.0
2021-10-05 12:35:00,114.32,114.39,114.2,114.28,11296.0,100.4789,100.5405,100.3735,100.4438,11296.0
2021-10-05 12:40:00,114.26,114.34,114.15,114.3,19079.0,100.4262,100.4965,100.3295,100.4613,19079.0
2021-10-05 12:45:00,114.28,114.44,114.27,114.4,16818.0,100.4438,100.5844,100.435,100.5492,16818.0
2021-10-05 12:50:00,114.43,114.49,114.34,114.43,9876.0,100.5756,100.6283,100.4965,100.5756,9876.0
2021-10-05 12:55:00,114.45,114.68,114.42,114.67,19249.0,100.5932,100.7953,100.5668,100.7866,19249.0
2021-10-05 13:00:00,114.65,114.8,114.5,114.73,26726.0,100.769,100.9008,100.6371,100.8393,26726.0
2021-10-05 13:05:00,114.72,114.91,114.59,114.6,25055.0,100.8305,100.9975,100.7162,100.725,25055.0
2021-10-05 13:10:00,114.58,114.77,114.58,114.66,12971.0,100.7074,100.8744,100.7074,100.7778,12971.0
2021-10-05 13:15:00,114.65,114.82,114.62,114.78,13030.0,100.769,100.9184,100.7426,100.8832,13030.0
2021-10-05 13:20:00,114.78,114.86,114.69,114.73,6785.0,100.8832,100.9535,100.8041,100.8393,6785.0
2021-10-05 13:25:00,114.76,114.85,114.61,114.61,11336.0,100.8657,100.9448,100.7338,100.7338,11336.0
2021-10-05 13:30:00,114.66,114.78,114.53,114.69,13582.0,100.7778,100.8832,100.6635,100.8041,13582.0
2021-10-05 13:35:00,114.68,114.68,114.52,114.61,9720.0,100.7953,100.7953,100.6547,100.7338,9720.0
2021-10-05 13:40:00,114.63,114.79,114.61,114.79,9738.0,100.7514,100.892,100.7338,100.892,9738.0
2021-10-05 13:45:00,114.78,114.82,114.65,114.73,10358.0,100.8832,100.9184,100.769,100.8393,10358.0
2021-10-05 13:50:00,114.73,114.91,114.57,114.64,49502.0,100.8393,100.9975,100.6987,100.7602,49502.0
2021-10-05 13:55:00,114.62,114.68,114.49,114.61,32262.0,100.7426,100.7953,100.6283,100.7338,32262.0
2021-10-05 14:00:00,114.66,114.91,114.65,114.8,19865.0,100.7778,100.9975,100.769,100.9008,19865.0
2021-10-05 14:05:00,114.77,114.9,114.75,114.9,16513.0,100.8744,100.9887,100.8569,100.9887,16513.0
2021-10-05 14:10:00,114.88,114.92,114.78,114.79,26383.0,100.9711,101.0063,100.8832,100.892,26383.0
2021-10-05 14:15:00,114.8,114.95,114.8,114.92,16536.0,100.9008,101.0327,100.9008,101.0063,16536.0
2021-10-05 14:20:00,114.94,114.97,114.84,114.91,13379.0,101.0239,101.0502,100.936,100.9975,13379.0
2021-10-05 14:25:00,114.95,115.1,114.95,115.04,23373.0,101.0327,101.1645,101.0327,101.1118,23373.0
2021-10-05 14:30:00,115.04,115.2,115.01,115.12,13149.0,101.1118,101.2524,101.0854,101.1821,13149.0
2021-10-05 14:35:00,115.1,115.19,115.06,115.13,11021.0,101.1645,101.2436,101.1293,101.1909,11021.0
2021-10-05 14:40:00,115.14,115.19,115.04,115.13,17500.0,101.1996,101.2436,101.1118,101.1909,17500.0
2021-10-05 14:45:00,115.11,115.26,115.08,115.17,11174.0,101.1733,101.3051,101.1469,101.226,11174.0
2021-10-05 14:50:00,115.21,115.24,115.14,115.16,15985.0,101.2612,101.2875,101.1996,101.2172,15985.0
2021-10-05 14:55:00,115.23,115.26,115.08,115.2,29455.0,101.2788,101.3051,101.1469,101.2524,29455.0
2021-10-05 15:00:00,115.22,115.22,115.05,115.11,16862.0,101.27,101.27,101.1205,101.1733,16862.0
2021-10-05 15:05:00,115.12,115.23,115.11,115.19,13052.0,101.1821,101.2788,101.1733,101.2436,13052.0
2021-10-05 15:10:00,115.2,115.2,115.01,115.1,19653.0,101.2524,101.2524,101.0854,101.1645,19653.0
2021-10-05 15:15:00,115.12,115.14,114.95,115.05,15817.0,101.1821,101.1996,101.0327,101.1205,15817.0
2021-10-05 15:20:00,115.06,115.06,114.88,114.93,15227.0,101.1293,101.1293,100.9711,101.0151,15227.0
2021-10-05 15:25:00,114.93,115.05,114.92,114.96,18173.0,101.0151,101.1205,101.0063,101.0414,18173.0
2021-10-05 15:30:00,114.93,115.2,114.92,115.2,19731.0,101.0151,101.2524,101.0063,101.2524,19731.0
2021-10-05 15:35:00,115.16,115.3,114.92,114.93,33002.0,101.2172,101.3403,101.0063,101.0151,33002.0
2021-10-05 15:40:00,114.92,115.08,114.86,114.98,28159.0,101.0063,101.1469,100.9535,101.059,28159.0
2021-10-05 15:45:00,114.98,115.0,114.89,114.94,30742.0,101.059,101.0766,100.9799,101.0239,30742.0
2021-10-05 15:50:00,114.95,114.97,114.68,114.72,99790.0,101.0327,101.0502,100.7953,100.8305,99790.0
2021-10-05 15:55:00,114.7,114.83,114.56,114.75,164210.0,100.8129,100.9272,100.6899,100.8569,164210.0
2021-10-06 09:30:00,113.17,113.65,112.59,113.52,81449.0,99.4682,99.89,98.9584,99.7758,81449.0
2021-10-06 09:35:00,113.58,114.18,113.5,113.5,45117.0,99.8285,100.3559,99.7582,99.7582,45117.0
2021-10-06 09:40:00,113.59,113.87,113.42,113.57,25942.0,99.8373,100.0834,99.6879,99.8197,25942.0
2021-10-06 09:45:00,113.58,113.7,112.85,112.91,35278.0,99.8285,99.934,99.1869,99.2396,35278.0
2021-10-06 09:50:00,112.9,112.97,112.31,112.44,29476.0,99.2309,99.2924,98.7123,98.8265,29476.0
2021-10-06 09:55:00,112.4,112.4,111.95,112.06,38255.0,98.7914,98.7914,98.3959,98.4926,38255.0
2021-10-06 10:00:00,112.05,112.05,111.5,111.64,25049.0,98.4838,98.4838,98.0004,98.1234,25049.0
2021-10-06 10:05:00,111.67,112.03,111.6,111.86,22548.0,98.1498,98.4662,98.0882,98.3168,22548.0
2021-10-06 10:10:00,111.77,111.89,111.52,111.84,31194.0,98.2377,98.3431,98.0179,98.2992,31194.0
2021-10-06 10:15:00,111.81,111.81,111.33,111.38,54253.0,98.2728,98.2728,97.8509,97.8949,54253.0
2021-10-06 10:20:00,111.38,112.19,111.37,112.16,32892.0,97.8949,98.6068,97.8861,98.5804,32892.0
2021-10-06 10:25:00,112.17,112.38,112.11,112.11,12355.0,98.5892,98.7738,98.5365,98.5365,12355.0
2021-10-06 10:30:00,112.13,112.47,112.12,112.26,20569.0,98.5541,98.8529,98.5453,98.6683,20569.0
2021-10-06 10:35:00,112.29,112.35,111.93,112.17,12673.0,98.6947,98.7474,98.3783,98.5892,12673.0
2021-10-06 10:40:00,112.2,112.2,111.94,111.98,6778.0,98.6156,98.6156,98.3871,98.4222,6778.0
2021-10-06 10:45:00,112.03,112.21,111.79,112.19,11746.0,98.4662,98.6244,98.2552,98.6068,11746.0
2021-10-06 10:50:00,112.29,112.5,112.16,112.47,14191.0,98.6947,98.8793,98.5804,98.8529,14191.0
2021-10-06 10:55:00,112.45,112.65,112.29,112.65,10879.0,98.8353,99.0111,98.6947,99.0111,10879.0
2021-10-06 11:00:00,112.68,112.72,112.53,112.58,15691.0,99.0375,99.0726,98.9056,98.9496,15691.0
2021-10-06 11:05:00,112.55,112.56,112.21,112.28,10417.0,98.9232,98.932,98.6244,98.6859,10417.0
2021-10-06 11:10:00,112.31,112.38,112.1,112.29,6821.0,98.7123,98.7738,98.5277,98.6947,6821.0
2021-10-06 11:15:00,112.25,112.34,112.18,112.23,10939.0,98.6595,98.7387,98.598,98.642,10939.0
2021-10-06 11:20:00,112.24,112.24,111.96,112.06,29925.0,98.6508,98.6508,98.4047,98.4926,29925.0
2021-10-06 11:25:00,112.06,112.23,111.94,112.01,18264.0,98.4926,98.642,98.3871,98.4486,18264.0
2021-10-06 11:30:00,112.02,112.2,111.92,112.03,12967.0,98.4574,98.6156,98.3695,98.4662,12967.0
2021-10-06 11:35:00,112.0,112.19,111.94,112.18,9759.0,98.4398,98.6068,98.3871,98.598,9759.0
2021-10-06 11:40:00,112.19,112.34,112.19,112.27,12874.0,98.6068,98.7387,98.6068,98.6771,12874.0
2021-10-06 11:45:00,112.31,112.49,112.28,112.48,15056.0,98.7123,98.8705,98.6859,98.8617,15056.0
2021-10-06 11:50:00,112.56,112.65,112.51,112.6,9723.0,98.932,99.0111,98.8881,98.9672,9723.0
2021-10-06 11:55:00,112.6,112.81,112.58,112.81,24232.0,98.9672,99.1517,98.9496,99.1517,24232.0
2021-10-06 12:00:00,112.79,112.81,112.54,112.54,13687.0,99.1342,99.1517,98.9144,98.9144,13687.0
2021-10-06 12:05:00,112.57,112.58,112.28,112.38,19762.0,98.9408,98.9496,98.6859,98.7738,19762.0
2021-10-06 12:10:00,112.39,112.53,112.31,112.48,8698.0,98.7826,98.9056,98.7123,98.8617,8698.0
2021-10-06 12:15:00,112.49,112.64,112.42,112.64,7757.0,98.8705,99.0023,98.809,99.0023,7757.0
2021-10-06 12:20:00,112.63,112.63,112.43,112.56,10969.0,98.9935,98.9935,98.8178,98.932,10969.0
2021-10-06 12:25:00,112.55,112.68,112.26,112.33,13845.0,98.9232,99.0375,98.6683,98.7299,13845.0
2021-10-06 12:30:00,112.32,112.42,112.25,112.3,7314.0,98.7211,98.809,98.6595,98.7035,7314.0
2021-10-06 12:35:00,112.33,112.38,112.2,112.35,9004.0,98.7299,98.7738,98.6156,98.7474,9004.0
2021-10-06 12:40:00,112.29,112.65,112.29,112.65,8194.0,98.6947,99.0111,98.6947,99.0111,8194.0
2021-10-06 12:45:00,112.65,112.65,112.5,112.56,8781.0,99.0111,99.0111,98.8793,98.932,8781.0
2021-10-06 12:50:00,112.55,112.7,112.49,112.55,13447.0,98.9232,99.0551,98.8705,98.9232,13447.0
2021-10-06 12:55:00,112.55,112.71,112.4,112.44,6666.0,98.9232,99.0639,98.7914,98.8265,6666.0
2021-10-06 13:00:00,112.46,112.61,112.46,112.56,8874.0,98.8441,98.976,98.8441,98.932,8874.0
2021-10-06 13:05:00,112.54,112.6,112.37,112.55,8271.0,98.9144,98.9672,98.765,98.9232,8271.0
2021-10-06 13:10:00,112.53,112.67,112.4,112.67,14506.0,98.9056,99.0287,98.7914,99.0287,14506.0
2021-10-06 13:15:00,112.67,112.75,112.67,112.71,20037.0,99.0287,99.099,99.0287,99.0639,20037.0
2021-10-06 13:20:00,112.73,112.98,112.64,112.89,8605.0,99.0814,99.3012,99.0023,99.2221,8605.0
2021-10-06 13:25:00,112.85,113.0,112.78,112.99,21597.0,99.1869,99.3187,99.1254,99.31,21597.0
2021-10-06 13:30:00,112.98,113.4,112.96,113.4,12073.0,99.3012,99.6703,99.2836,99.6703,12073.0
2021-10-06 13:35:00,113.4,113.91,113.36,113.85,23289.0,99.6703,100.1186,99.6352,100.0658,23289.0
2021-10-06 13:40:00,113.83,114.0,113.77,113.83,19835.0,100.0483,100.1977,99.9955,100.0483,19835.0
2021-10-06 13:45:00,113.82,114.01,113.82,113.82,16170.0,100.0395,100.2065,100.0395,100.0395,16170.0
2021-10-06 13:50:00,113.83,113.87,113.67,113.69,13696.0,100.0483,100.0834,99.9076,99.9252,13696.0
2021-10-06 13:55:00,113.69,113.97,113.69,113.95,8542.0,99.9252,100.1713,99.9252,100.1537,8542.0
2021-10-06 14:00:00,113.99,114.11,113.77,114.04,22604.0,100.1889,100.2944,99.9955,100.2328,22604.0
2021-10-06 14:05:00,114.06,114.12,113.87,114.12,20510.0,100.2504,100.3031,100.0834,100.3031,20510.0
2021-10-06 14:10:00,114.15,114.31,114.09,114.21,24476.0,100.3295,100.4701,100.2768,100.3822,24476.0
2021-10-06 14:15:00,114.22,114.28,114.1,114.24,11886.0,100.391,100.4438,100.2856,100.4086,11886.0
2021-10-06 14:20:00,114.26,114.32,113.96,113.96,9020.0,100.4262,100.4789,100.1625,100.1625,9020.0
2021-10-06 14:25:00,113.99,114.1,113.96,114.09,11797.0,100.1889,100.2856,100.1625,100.2768,11797.0
2021-10-06 14:30:00,114.06,114.06,113.9,113.96,12624.0,100.2504,100.2504,100.1098,100.1625,12624.0
2021-10-06 14:35:00,113.95,114.06,113.83,113.9,17691.0,100.1537,100.2504,100.0483,100.1098,17691.0
2021-10-06 14:40:00,113.94,114.06,113.86,114.0,14246.0,100.1449,100.2504,100.0746,100.1977,14246.0
2021-10-06 14:45:00,114.0,114.03,113.62,113.69,15955.0,100.1977,100.224,99.8637,99.9252,15955.0
2021-10-06 14:50:00,113.7,113.73,113.5,113.64,25997.0,99.934,99.9604,99.7582,99.8813,25997.0
2021-10-06 14:55:00,113.63,113.69,113.21,113.21,20188.0,99.8725,99.9252,99.5033,99.5033,20188.0
2021-10-06 15:00:00,113.25,113.43,113.25,113.27,17244.0,99.5385,99.6967,99.5385,99.5561,17244.0
2021-10-06 15:05:00,113.24,113.48,113.24,113.38,16800.0,99.5297,99.7406,99.5297,99.6527,16800.0
2021-10-06 15:10:00,113.41,113.59,113.38,113.44,11906.0,99.6791,99.8373,99.6527,99.7055,11906.0
2021-10-06 15:15:00,113.47,113.62,113.45,113.52,10868.0,99.7318,99.8637,99.7143,99.7758,10868.0
2021-10-06 15:20:00,113.49,113.56,113.37,113.56,14689.0,99.7494,99.8109,99.6439,99.8109,14689.0
2021-10-06 15:25:00,113.59,113.66,113.56,113.64,6150.0,99.8373,99.8988,99.8109,99.8813,6150.0
2021-10-06 15:30:00,113.6,113.7,113.5,113.54,15909.0,99.8461,99.934,99.7582,99.7934,15909.0
2021-10-06 15:35:00,113.57,113.58,113.28,113.33,25263.0,99.8197,99.8285,99.5648,99.6088,25263.0
2021-10-06 15:40:00,113.33,113.44,113.29,113.43,20871.0,99.6088,99.7055,99.5736,99.6967,20871.0
2021-10-06 15:45:00,113.41,113.55,113.2,113.47,30790.0,99.6791,99.8022,99.4945,99.7318,30790.0
2021-10-06 15:50:00,113.45,113.64,113.35,113.57,39210.0,99.7143,99.8813,99.6264,99.8197,39210.0
2021-10-06 15:55:00,113.56,113.89,113.53,113.78,127959.0,99.8109,100.101,99.7846,100.0043,127959.0
2021-10-07 09:30:00,115.22,115.89,115.14,115.66,114577.0,101.27,101.8588,101.1996,101.6567,114577.0
2021-10-07 09:35:00,115.59,115.88,114.96,115.31,37927.0,101.5952,101.8501,101.0414,101.3491,37927.0
2021-10-07 09:40:00,115.31,115.75,115.2,115.21,29041.0,101.3491,101.7358,101.2524,101.2612,29041.0
2021-10-07 09:45:00,115.18,115.45,115.1,115.25,24106.0,101.2348,101.4721,101.1645,101.2963,24106.0
2021-10-07 09:50:00,115.29,115.76,115.28,115.52,37291.0,101.3315,101.7446,101.3227,101.5336,37291.0
2021-10-07 09:55:00,115.57,115.57,115.34,115.51,27921.0,101.5776,101.5776,101.3754,101.5248,27921.0
2021-10-07 10:00:00,115.58,115.91,115.44,115.87,50284.0,101.5864,101.8764,101.4633,101.8413,50284.0
2021-10-07 10:05:00,115.91,116.17,115.71,115.85,40999.0,101.8764,102.1049,101.7006,101.8237,40999.0
2021-10-07 10:10:00,115.84,115.91,115.69,115.81,19181.0,101.8149,101.8764,101.6831,101.7885,19181.0
2021-10-07 10:15:00,115.82,115.96,115.63,115.72,22778.0,101.7973,101.9204,101.6303,101.7094,22778.0
2021-10-07 10:20:00,115.73,116.08,115.73,115.94,28723.0,101.7182,102.0258,101.7182,101.9028,28723.0
2021-10-07 10:25:00,115.91,116.05,115.82,115.98,23585.0,101.8764,101.9995,101.7973,101.9379,23585.0
2021-10-07 10:30:00,116.02,116.16,115.95,115.99,23269.0,101.9731,102.0962,101.9116,101.9467,23269.0
2021-10-07 10:35:00,116.0,116.0,115.42,115.42,34303.0,101.9555,101.9555,101.4457,101.4457,34303.0
2021-10-07 10:40:00,115.38,115.54,115.27,115.33,25672.0,101.4106,101.5512,101.3139,101.3666,25672.0
2021-10-07 10:45:00,115.31,115.41,115.21,115.32,31825.0,101.3491,101.437,101.2612,101.3579,31825.0
2021-10-07 10:50:00,115.31,115.5,115.31,115.34,34912.0,101.3491,101.5161,101.3491,101.3754,34912.0
2021-10-07 10:55:00,115.34,115.38,115.22,115.3,18871.0,101.3754,101.4106,101.27,101.3403,18871.0
2021-10-07 11:00:00,115.28,115.52,115.28,115.51,23701.0,101.3227,101.5336,101.3227,101.5248,23701.0
2021-10-07 11:05:00,115.51,115.77,115.44,115.72,24010.0,101.5248,101.7534,101.4633,101.7094,24010.0
2021-10-07 11:10:00,115.76,115.9,115.65,115.87,36873.0,101.7446,101.8676,101.6479,101.8413,36873.0
2021-10-07 11:15:00,115.86,115.99,115.56,115.69,23047.0,101.8325,101.9467,101.5688,101.6831,23047.0
2021-10-07 11:20:00,115.68,115.87,115.51,115.77,27525.0,101.6743,101.8413,101.5248,101.7534,27525.0
2021-10-07 11:25:00,115.74,115.75,115.61,115.64,24482.0,101.727,101.7358,101.6127,101.6391,24482.0
2021-10-07 11:30:00,115.64,115.73,115.54,115.73,21904.0,101.6391,101.7182,101.5512,101.7182,21904.0
2021-10-07 11:35:00,115.72,115.93,115.71,115.89,19988.0,101.7094,101.894,101.7006,101.8588,19988.0
2021-10-07 11:40:00,115.89,115.95,115.8,115.87,26783.0,101.8588,101.9116,101.7797,101.8413,26783.0
2021-10-07 11:45:00,115.87,115.87,115.77,115.79,16938.0,101.8413,101.8413,101.7534,101.7709,16938.0
2021-10-07 11:50:00,115.8,115.86,115.72,115.83,15435.0,101.7797,101.8325,101.7094,101.8061,15435.0
2021-10-07 11:55:00,115.84,115.9,115.77,115.89,19041.0,101.8149,101.8676,101.7534,101.8588,19041.0
2021-10-07 12:00:00,115.91,115.92,115.79,115.85,20154.0,101.8764,101.8852,101.7709,101.8237,20154.0
2021-10-07 12:05:00,115.84,115.84,115.74,115.8,18587.0,101.8149,101.8149,101.727,101.7797,18587.0
2021-10-07 12:10:00,115.81,115.91,115.78,115.84,19744.0,101.7885,101.8764,101.7622,101.8149,19744.0
2021-10-07 12:15:00,115.82,115.94,115.79,115.92,23100.0,101.7973,101.9028,101.7709,101.8852,23100.0
2021-10-07 12:20:00,115.92,116.4,115.9,116.29,36408.0,101.8852,102.3071,101.8676,102.2104,36408.0
2021-10-07 12:25:00,116.27,116.45,116.26,116.42,21529.0,102.1928,102.351,102.184,102.3247,21529.0
2021-10-07 12:30:00,116.41,116.42,116.22,116.42,20532.0,102.3159,102.3247,102.1489,102.3247,20532.0
2021-10-07 12:35:00,116.41,116.56,116.39,116.55,27274.0,102.3159,102.4477,102.2983,102.4389,27274.0
2021-10-07 12:40:00,116.54,116.62,116.49,116.49,35762.0,102.4301,102.5005,102.3862,102.3862,35762.0
2021-10-07 12:45:00,116.5,116.51,116.38,116.42,14155.0,102.395,102.4038,102.2895,102.3247,14155.0
2021-10-07 12:50:00,116.44,116.65,116.41,116.63,32232.0,102.3423,102.5268,102.3159,102.5092,32232.0
2021-10-07 12:55:00,116.65,116.78,116.63,116.63,18682.0,102.5268,102.6411,102.5092,102.5092,18682.0
2021-10-07 13:00:00,116.61,116.61,116.51,116.55,13176.0,102.4917,102.4917,102.4038,102.4389,13176.0
2021-10-07 13:05:00,116.56,116.57,116.45,116.54,18385.0,102.4477,102.4565,102.351,102.4301,18385.0
2021-10-07 13:10:00,116.53,116.6,116.46,116.46,22157.0,102.4214,102.4829,102.3598,102.3598,22157.0
2021-10-07 13:15:00,116.48,116.56,116.46,116.52,20842.0,102.3774,102.4477,102.3598,102.4126,20842.0
2021-10-07 13:20:00,116.52,116.75,116.5,116.72,27336.0,102.4126,102.6147,102.395,102.5884,27336.0
2021-10-07 13:25:00,116.72,116.73,116.58,116.59,16128.0,102.5884,102.5971,102.4653,102.4741,16128.0
2021-10-07 13:30:00,116.58,116.73,116.57,116.58,25423.0,102.4653,102.5971,102.4565,102.4653,25423.0
2021-10-07 13:35:00,116.59,116.64,116.51,116.58,14862.0,102.4741,102.518,102.4038,102.4653,14862.0
2021-10-07 13:40:00,116.57,116.67,116.55,116.65,19948.0,102.4565,102.5444,102.4389,102.5268,19948.0
2021-10-07 13:45:00,116.63,116.7,116.59,116.63,24570.0,102.5092,102.5708,102.4741,102.5092,24570.0
2021-10-07 13:50:00,116.61,116.75,116.6,116.7,31190.0,102.4917,102.6147,102.4829,102.5708,31190.0
2021-10-07 13:55:00,116.72,116.83,116.6,116.67,29897.0,102.5884,102.685,102.4829,102.5444,29897.0
2021-10-07 14:00:00,116.7,116.71,116.48,116.56,28857.0,102.5708,102.5796,102.3774,102.4477,28857.0
2021-10-07 14:05:00,116.57,116.58,116.31,116.42,22260.0,102.4565,102.4653,102.228,102.3247,22260.0
2021-10-07 14:10:00,116.39,116.49,116.38,116.42,16725.0,102.2983,102.3862,102.2895,102.3247,16725.0
2021-10-07 14:15:00,116.44,116.5,116.38,116.42,20105.0,102.3423,102.395,102.2895,102.3247,20105.0
2021-10-07 14:20:00,116.4,116.45,116.38,116.41,15161.0,102.3071,102.351,102.2895,102.3159,15161.0
2021-10-07 14:25:00,116.39,116.45,116.2,116.26,35983.0,102.2983,102.351,102.1313,102.184,35983.0
2021-10-07 14:30:00,116.24,116.28,116.11,116.16,23967.0,102.1665,102.2016,102.0522,102.0962,23967.0
2021-10-07 14:35:00,116.16,116.23,116.05,116.08,17653.0,102.0962,102.1577,101.9995,102.0258,17653.0
2021-10-07 14:40:00,116.09,116.09,115.95,115.99,21839.0,102.0346,102.0346,101.9116,101.9467,21839.0
2021-10-07 14:45:00,115.98,116.02,115.87,115.96,17987.0,101.9379,101.9731,101.8413,101.9204,17987.0
2021-10-07 14:50:00,115.98,115.99,115.74,115.84,30421.0,101.9379,101.9467,101.727,101.8149,30421.0
2021-10-07 14:55:00,115.88,115.93,115.78,115.79,20264.0,101.8501,101.894,101.7622,101.7709,20264.0
2021-10-07 15:00:00,115.79,115.8,115.64,115.78,21937.0,101.7709,101.7797,101.6391,101.7622,21937.0
2021-10-07 15:05:00,115.79,115.9,115.77,115.86,21975.0,101.7709,101.8676,101.7534,101.8325,21975.0
2021-10-07 15:10:00,115.86,115.92,115.74,115.88,22208.0,101.8325,101.8852,101.727,101.8501,22208.0
2021-10-07 15:15:00,115.86,116.12,115.83,116.12,15359.0,101.8325,102.061,101.8061,102.061,15359.0
2021-10-07 15:20:00,116.12,116.16,115.92,115.98,25236.0,102.061,102.0962,101.8852,101.9379,25236.0
2021-10-07 15:25:00,115.98,115.99,115.88,115.93,26408.0,101.9379,101.9467,101.8501,101.894,26408.0
2021-10-07 15:30:00,115.93,116.06,115.84,115.89,59823.0,101.894,102.0083,101.8149,101.8588,59823.0
2021-10-07 15:35:00,115.88,115.88,115.53,115.54,56270.0,101.8501,101.8501,101.5424,101.5512,56270.0
2021-10-07 15:40:00,115.54,115.63,115.46,115.5,58180.0,101.5512,101.6303,101.4809,101.5161,58180.0
2021-10-07 15:45:00,115.5,115.61,115.45,115.61,82329.0,101.5161,101.6127,101.4721,101.6127,82329.0
2021-10-07 15:50:00,115.59,115.6,115.32,115.47,90964.0,101.5952,101.604,101.3579,101.4897,90964.0
2021-10-07 15:55:00,115.45,115.5,115.25,115.32,154311.0,101.4721,101.5161,101.2963,101.3579,154311.0
2021-10-08 09:30:00,115.47,116.09,115.47,115.59,58138.0,101.4897,102.0346,101.4897,101.5952,58138.0
2021-10-08 09:35:00,115.52,116.15,115.46,116.07,26529.0,101.5336,102.0874,101.4809,102.017,26529.0
2021-10-08 09:40:00,115.96,116.6,115.89,116.24,16774.0,101.9204,102.4829,101.8588,102.1665,16774.0
2021-10-08 09:45:00,116.33,116.5,116.09,116.48,39927.0,102.2456,102.395,102.0346,102.3774,39927.0
2021-10-08 09:50:00,116.52,116.57,116.11,116.54,25703.0,102.4126,102.4565,102.0522,102.4301,25703.0
2021-10-08 09:55:00,116.56,116.7,116.35,116.61,22979.0,102.4477,102.5708,102.2631,102.4917,22979.0
2021-10-08 10:00:00,116.68,117.06,116.59,116.96,33686.0,102.5532,102.8872,102.4741,102.7993,33686.0
2021-10-08 10:05:00,116.97,117.21,116.9,117.1,21016.0,102.8081,103.019,102.7466,102.9223,21016.0
2021-10-08 10:10:00,117.11,117.21,116.94,117.15,25970.0,102.9311,103.019,102.7817,102.9663,25970.0
2021-10-08 10:15:00,117.13,117.32,116.88,116.88,18982.0,102.9487,103.1157,102.729,102.729,18982.0
2021-10-08 10:20:00,116.84,116.93,116.5,116.51,19756.0,102.6938,102.7729,102.395,102.4038,19756.0
2021-10-08 10:25:00,116.47,116.57,116.31,116.35,10195.0,102.3686,102.4565,102.228,102.2631,10195.0
2021-10-08 10:30:00,116.37,116.5,116.2,116.25,15084.0,102.2807,102.395,102.1313,102.1753,15084.0
2021-10-08 10:35:00,116.25,116.31,115.96,116.01,10537.0,102.1753,102.228,101.9204,101.9643,10537.0
2021-10-08 10:40:00,115.94,115.95,115.75,115.8,11642.0,101.9028,101.9116,101.7358,101.7797,11642.0
2021-10-08 10:45:00,115.82,116.3,115.79,116.29,10612.0,101.7973,102.2192,101.7709,102.2104,10612.0
2021-10-08 10:50:00,116.26,116.54,116.21,116.41,10872.0,102.184,102.4301,102.1401,102.3159,10872.0
2021-10-08 10:55:00,116.46,116.53,116.27,116.32,33850.0,102.3598,102.4214,102.1928,102.2368,33850.0
2021-10-08 11:00:00,116.35,116.58,116.3,116.48,15730.0,102.2631,102.4653,102.2192,102.3774,15730.0
2021-10-08 11:05:00,116.44,116.62,116.44,116.61,6606.0,102.3423,102.5005,102.3423,102.4917,6606.0
2021-10-08 11:10:00,116.62,116.68,116.54,116.6,6850.0,102.5005,102.5532,102.4301,102.4829,6850.0
2021-10-08 11:15:00,116.66,116.85,116.6,116.84,14999.0,102.5356,102.7026,102.4829,102.6938,14999.0
2021-10-08 11:20:00,116.86,116.94,116.47,116.47,9365.0,102.7114,102.7817,102.3686,102.3686,9365.0
2021-10-08 11:25:00,116.47,116.67,116.46,116.56,5450.0,102.3686,102.5444,102.3598,102.4477,5450.0
2021-10-08 11:30:00,116.59,116.65,116.47,116.49,12955.0,102.4741,102.5268,102.3686,102.3862,12955.0
2021-10-08 11:35:00,116.46,116.64,116.4,116.64,9666.0,102.3598,102.518,102.3071,102.518,9666.0
2021-10-08 11:40:00,116.62,116.62,116.4,116.53,12678.0,102.5005,102.5005,102.3071,102.4214,12678.0
2021-10-08 11:45:00,116.53,116.56,116.43,116.55,8516.0,102.4214,102.4477,102.3335,102.4389,8516.0
2021-10-08 11:50:00,116.53,116.6,116.48,116.52,10630.0,102.4214,102.4829,102.3774,102.4126,10630.0
2021-10-08 11:55:00,116.56,116.62,116.5,116.59,4966.0,102.4477,102.5005,102.395,102.4741,4966.0
2021-10-08 12:00:00,116.62,116.63,116.35,116.5,16373.0,102.5005,102.5092,102.2631,102.395,16373.0
2021-10-08 12:05:00,116.48,116.52,116.42,116.45,8908.0,102.3774,102.4126,102.3247,102.351,8908.0
2021-10-08 12:10:00,116.4,116.65,116.37,116.65,36410.0,102.3071,102.5268,102.2807,102.5268,36410.0
2021-10-08 12:15:00,116.6,116.65,116.5,116.5,15215.0,102.4829,102.5268,102.395,102.395,15215.0
2021-10-08 12:20:00,116.48,116.52,116.34,116.42,26215.0,102.3774,102.4126,102.2544,102.3247,26215.0
2021-10-08 12:25:00,116.41,116.44,116.29,116.35,6451.0,102.3159,102.3423,102.2104,102.2631,6451.0
2021-10-08 12:30:00,116.34,116.45,116.3,116.38,9578.0,102.2544,102.351,102.2192,102.2895,9578.0
2021-10-08 12:35:00,116.37,116.6,116.37,116.6,6067.0,102.2807,102.4829,102.2807,102.4829,6067.0
2021-10-08 12:40:00,116.6,116.7,116.55,116.65,7666.0,102.4829,102.5708,102.4389,102.5268,7666.0
2021-10-08 12:45:00,116.62,116.64,116.48,116.5,11800.0,102.5005,102.518,102.3774,102.395,11800.0
2021-10-08 12:50:00,116.56,116.66,116.45,116.63,9194.0,102.4477,102.5356,102.351,102.5092,9194.0
2021-10-08 12:55:00,116.66,116.7,116.5,116.54,10022.0,102.5356,102.5708,102.395,102.4301,10022.0
2021-10-08 13:00:00,116.54,116.65,116.5,116.58,7897.0,102.4301,102.5268,102.395,102.4653,7897.0
2021-10-08 13:05:00,116.55,116.56,116.49,116.55,5581.0,102.4389,102.4477,102.3862,102.4389,5581.0
2021-10-08 13:10:00,116.53,116.58,116.47,116.5,7151.0,102.4214,102.4653,102.3686,102.395,7151.0
2021-10-08 13:15:00,116.48,116.5,116.11,116.14,8316.0,102.3774,102.395,102.0522,102.0786,8316.0
2021-10-08 13:20:00,116.17,116.26,116.14,116.16,5336.0,102.1049,102.184,102.0786,102.0962,5336.0
2021-10-08 13:25:00,116.18,116.33,116.18,116.25,11236.0,102.1137,102.2456,102.1137,102.1753,11236.0
2021-10-08 13:30:00,116.22,116.34,116.19,116.34,9123.0,102.1489,102.2544,102.1225,102.2544,9123.0
2021-10-08 13:35:00,116.31,116.31,116.11,116.15,4105.0,102.228,102.228,102.0522,102.0874,4105.0
2021-10-08 13:40:00,116.16,116.25,116.14,116.15,6723.0,102.0962,102.1753,102.0786,102.0874,6723.0
2021-10-08 13:45:00,116.16,116.3,116.13,116.28,8462.0,102.0962,102.2192,102.0698,102.2016,8462.0
2021-10-08 13:50:00,116.25,116.25,116.15,116.2,9205.0,102.1753,102.1753,102.0874,102.1313,9205.0
2021-10-08 13:55:00,116.22,116.41,116.21,116.28,11597.0,102.1489,102.3159,102.1401,102.2016,11597.0
2021-10-08 14:00:00,116.29,116.45,116.29,116.42,7584.0,102.2104,102.351,102.2104,102.3247,7584.0
2021-10-08 14:05:00,116.42,116.45,116.32,116.32,5106.0,102.3247,102.351,102.2368,102.2368,5106.0
2021-10-08 14:10:00,116.33,116.41,116.27,116.38,4542.0,102.2456,102.3159,102.1928,102.2895,4542.0
2021-10-08 14:15:00,116.38,116.54,116.33,116.48,13993.0,102.2895,102.4301,102.2456,102.3774,13993.0
2021-10-08 14:20:00,116.49,116.62,116.46,116.56,8887.0,102.3862,102.5005,102.3598,102.4477,8887.0
2021-10-08 14:25:00,116.55,116.67,116.55,116.65,11687.0,102.4389,102.5444,102.4389,102.5268,11687.0
2021-10-08 14:30:00,116.65,116.78,116.63,116.73,10255.0,102.5268,102.6411,102.5092,102.5971,10255.0
2021-10-08 14:35:00,116.7,116.7,116.61,116.69,5217.0,102.5708,102.5708,102.4917,102.562,5217.0
2021-10-08 14:40:00,116.7,116.76,116.66,116.72,7329.0,102.5708,102.6235,102.5356,102.5884,7329.0
2021-10-08 14:45:00,116.71,116.72,116.55,116.59,11376.0,102.5796,102.5884,102.4389,102.4741,11376.0
2021-10-08 14:50:00,116.56,116.59,116.5,116.51,5013.0,102.4477,102.4741,102.395,102.4038,5013.0
2021-10-08 14:55:00,116.48,116.57,116.48,116.56,4343.0,102.3774,102.4565,102.3774,102.4477,4343.0
2021-10-08 15:00:00,116.55,116.62,116.53,116.61,7208.0,102.4389,102.5005,102.4214,102.4917,7208.0
2021-10-08 15:05:00,116.62,116.72,116.6,116.66,8491.0,102.5005,102.5884,102.4829,102.5356,8491.0
2021-10-08 15:10:00,116.65,116.72,116.6,116.72,10367.0,102.5268,102.5884,102.4829,102.5884,10367.0
2021-10-08 15:15:00,116.7,116.73,116.61,116.73,5576.0,102.5708,102.5971,102.4917,102.5971,5576.0
2021-10-08 15:20:00,116.73,116.82,116.67,116.75,11687.0,102.5971,102.6762,102.5444,102.6147,11687.0
2021-10-08 15:25:00,116.75,116.82,116.7,116.7,11210.0,102.6147,102.6762,102.5708,102.5708,11210.0
2021-10-08 15:30:00,116.73,116.73,116.58,116.68,19174.0,102.5971,102.5971,102.4653,102.5532,19174.0
2021-10-08 15:35:00,116.68,116.73,116.45,116.55,19407.0,102.5532,102.5971,102.351,102.4389,19407.0
2021-10-08 15:40:00,116.57,116.57,116.25,116.34,35821.0,102.4565,102.4565,102.1753,102.2544,35821.0
2021-10-08 15:45:00,116.34,116.53,116.34,116.44,24229.0,102.2544,102.4214,102.2544,102.3423,24229.0
2021-10-08 15:50:00,116.42,116.43,116.27,116.32,29630.0,102.3247,102.3335,102.1928,102.2368,29630.0
2021-10-08 15:55:00,116.33,116.43,116.29,116.43,78657.0,102.2456,102.3335,102.2104,102.3335,78657.0
2021-10-11 09:30:00,115.83,116.42,115.39,115.74,60519.0,101.8061,102.3247,101.4194,101.727,60519.0
2021-10-11 09:35:00,115.83,115.97,115.79,115.88,7626.0,101.8061,101.9292,101.7709,101.8501,7626.0
2021-10-11 09:40:00,115.92,116.35,115.88,116.34,9256.0,101.8852,102.2631,101.8501,102.2544,9256.0
2021-10-11 09:45:00,116.39,116.54,116.32,116.44,9790.0,102.2983,102.4301,102.2368,102.3423,9790.0
2021-10-11 09:50:00,116.45,116.79,116.42,116.78,10472.0,102.351,102.6499,102.3247,102.6411,10472.0
2021-10-11 09:55:00,116.82,116.91,116.67,116.8,9392.0,102.6762,102.7553,102.5444,102.6587,9392.0
2021-10-11 10:00:00,116.79,116.95,116.51,116.55,17161.0,102.6499,102.7905,102.4038,102.4389,17161.0
2021-10-11 10:05:00,116.59,116.74,116.5,116.74,16738.0,102.4741,102.6059,102.395,102.6059,16738.0
2021-10-11 10:10:00,116.75,116.93,116.57,116.63,17520.0,102.6147,102.7729,102.4565,102.5092,17520.0
2021-10-11 10:15:00,116.66,116.71,116.61,116.62,10794.0,102.5356,102.5796,102.4917,102.5005,10794.0
2021-10-11 10:20:00,116.62,116.99,116.62,116.99,16422.0,102.5005,102.8257,102.5005,102.8257,16422.0
2021-10-11 10:25:00,116.95,117.1,116.78,116.81,14868.0,102.7905,102.9223,102.6411,102.6675,14868.0
2021-10-11 10:30:00,116.82,116.89,116.66,116.79,6749.0,102.6762,102.7378,102.5356,102.6499,6749.0
2021-10-11 10:35:00,116.8,116.9,116.69,116.72,15525.0,102.6587,102.7466,102.562,102.5884,15525.0
2021-10-11 10:40:00,116.74,116.75,116.58,116.69,11447.0,102.6059,102.6147,102.4653,102.562,11447.0
2021-10-11 10:45:00,116.76,116.86,116.69,116.84,8834.0,102.6235,102.7114,102.562,102.6938,8834.0
2021-10-11 10:50:00,116.89,116.97,116.88,116.92,4508.0,102.7378,102.8081,102.729,102.7641,4508.0
2021-10-11 10:55:00,116.92,116.95,116.67,116.72,8712.0,102.7641,102.7905,102.5444,102.5884,8712.0
2021-10-11 11:00:00,116.66,116.81,116.66,116.79,10731.0,102.5356,102.6675,102.5356,102.6499,10731.0
2021-10-11 11:05:00,116.81,116.9,116.76,116.87,7553.0,102.6675,102.7466,102.6235,102.7202,7553.0
2021-10-11 11:10:00,116.92,116.97,116.86,116.89,6235.0,102.7641,102.8081,102.7114,102.7378,6235.0
2021-10-11 11:15:00,116.86,116.9,116.74,116.75,11471.0,102.7114,102.7466,102.6059,102.6147,11471.0
2021-10-11 11:20:00,116.76,116.9,116.72,116.88,7033.0,102.6235,102.7466,102.5884,102.729,7033.0
2021-10-11 11:25:00,116.87,116.91,116.77,116.8,5846.0,102.7202,102.7553,102.6323,102.6587,5846.0
2021-10-11 11:30:00,116.83,116.9,116.78,116.79,5914.0,102.685,102.7466,102.6411,102.6499,5914.0
2021-10-11 11:35:00,116.82,117.07,116.78,117.01,12954.0,102.6762,102.896,102.6411,102.8432,12954.0
2021-10-11 11:40:00,117.03,117.21,117.03,117.12,13488.0,102.8608,103.019,102.8608,102.9399,13488.0
2021-10-11 11:45:00,117.09,117.09,116.7,116.7,6457.0,102.9136,102.9136,102.5708,102.5708,6457.0
2021-10-11 11:50:00,116.74,116.84,116.73,116.78,13511.0,102.6059,102.6938,102.5971,102.6411,13511.0
2021-10-11 11:55:00,116.79,116.89,116.75,116.79,24936.0,102.6499,102.7378,102.6147,102.6499,24936.0
2021-10-11 12:00:00,116.78,116.9,116.32,116.32,22271.0,102.6411,102.7466,102.2368,102.2368,22271.0
2021-10-11 12:05:00,116.31,116.46,116.25,116.46,4849.0,102.228,102.3598,102.1753,102.3598,4849.0
2021-10-11 12:10:00,116.43,116.43,116.12,116.19,8877.0,102.3335,102.3335,102.061,102.1225,8877.0
2021-10-11 12:15:00,116.14,116.16,116.07,116.09,6959.0,102.0786,102.0962,102.017,102.0346,6959.0
2021-10-11 12:20:00,116.09,116.16,116.02,116.13,7730.0,102.0346,102.0962,101.9731,102.0698,7730.0
2021-10-11 12:25:00,116.12,116.12,115.99,116.05,7509.0,102.061,102.061,101.9467,101.9995,7509.0
2021-10-11 12:30:00,116.03,116.08,115.84,115.84,7676.0,101.9819,102.0258,101.8149,101.8149,7676.0
2021-10-11 12:35:00,115.85,115.95,115.83,115.83,13084.0,101.8237,101.9116,101.8061,101.8061,13084.0
2021-10-11 12:40:00,115.81,115.83,115.7,115.77,5431.0,101.7885,101.8061,101.6918,101.7534,5431.0
2021-10-11 12:45:00,115.78,115.89,115.72,115.89,11365.0,101.7622,101.8588,101.7094,101.8588,11365.0
2021-10-11 12:50:00,115.87,115.88,115.62,115.73,15827.0,101.8413,101.8501,101.6215,101.7182,15827.0
2021-10-11 12:55:00,115.79,115.85,115.71,115.81,5598.0,101.7709,101.8237,101.7006,101.7885,5598.0
2021-10-11 13:00:00,115.81,115.83,115.56,115.6,9016.0,101.7885,101.8061,101.5688,101.604,9016.0
2021-10-11 13:05:00,115.64,115.64,115.48,115.58,12683.0,101.6391,101.6391,101.4985,101.5864,12683.0
2021-10-11 13:10:00,115.61,115.74,115.6,115.65,5428.0,101.6127,101.727,101.604,101.6479,5428.0
2021-10-11 13:15:00,115.61,115.76,115.58,115.71,5609.0,101.6127,101.7446,101.5864,101.7006,5609.0
2021-10-11 13:20:00,115.69,115.69,115.41,115.41,8970.0,101.6831,101.6831,101.437,101.437,8970.0
2021-10-11 13:25:00,115.43,115.44,115.34,115.38,9671.0,101.4545,101.4633,101.3754,101.4106,9671.0
2021-10-11 13:30:00,115.38,115.41,115.27,115.31,5479.0,101.4106,101.437,101.3139,101.3491,5479.0
2021-10-11 13:35:00,115.38,115.48,115.36,115.44,7446.0,101.4106,101.4985,101.393,101.4633,7446.0
2021-10-11 13:40:00,115.5,115.51,115.33,115.38,7447.0,101.5161,101.5248,101.3666,101.4106,7447.0
2021-10-11 13:45:00,115.36,115.36,115.08,115.18,12913.0,101.393,101.393,101.1469,101.2348,12913.0
2021-10-11 13:50:00,115.17,115.27,115.11,115.24,9558.0,101.226,101.3139,101.1733,101.2875,9558.0
2021-10-11 13:55:00,115.26,115.41,115.24,115.37,8369.0,101.3051,101.437,101.2875,101.4018,8369.0
2021-10-11 14:00:00,115.32,115.38,115.25,115.29,5688.0,101.3579,101.4106,101.2963,101.3315,5688.0
2021-10-11 14:05:00,115.32,115.39,115.23,115.31,15430.0,101.3579,101.4194,101.2788,101.3491,15430.0
2021-10-11 14:10:00,115.32,115.53,115.31,115.44,11423.0,101.3579,101.5424,101.3491,101.4633,11423.0
2021-10-11 14:15:00,115.44,115.51,115.22,115.23,7819.0,101.4633,101.5248,101.27,101.2788,7819.0
2021-10-11 14:20:00,115.24,115.32,115.15,115.23,15817.0,101.2875,101.3579,101.2084,101.2788,15817.0
2021-10-11 14:25:00,115.25,115.31,115.2,115.31,5446.0,101.2963,101.3491,101.2524,101.3491,5446.0
2021-10-11 14:30:00,115.31,115.47,115.28,115.47,6326.0,101.3491,101.4897,101.3227,101.4897,6326.0
2021-10-11 14:35:00,115.42,115.44,115.37,115.38,6400.0,101.4457,101.4633,101.4018,101.4106,6400.0
2021-10-11 14:40:00,115.34,115.44,115.25,115.42,7062.0,101.3754,101.4633,101.2963,101.4457,7062.0
2021-10-11 14:45:00,115.4,115.54,115.37,115.47,5415.0,101.4282,101.5512,101.4018,101.4897,5415.0
2021-10-11 14:50:00,115.45,115.49,115.29,115.4,8562.0,101.4721,101.5073,101.3315,101.4282,8562.0
2021-10-11 14:55:00,115.41,115.5,115.37,115.37,7826.0,101.437,101.5161,101.4018,101.4018,7826.0
2021-10-11 15:00:00,115.4,115.45,115.27,115.34,8674.0,101.4282,101.4721,101.3139,101.3754,8674.0
2021-10-11 15:05:00,115.33,115.44,115.28,115.42,16168.0,101.3666,101.4633,101.3227,101.4457,16168.0
2021-10-11 15:10:00,115.44,115.49,115.36,115.45,13606.0,101.4633,101.5073,101.393,101.4721,13606.0
2021-10-11 15:15:00,115.45,115.46,115.29,115.34,11373.0,101.4721,101.4809,101.3315,101.3754,11373.0
2021-10-11 15:20:00,115.36,115.39,115.19,115.26,11539.0,101.393,101.4194,101.2436,101.3051,11539.0
2021-10-11 15:25:00,115.24,115.3,115.04,115.06,9139.0,101.2875,101.3403,101.1118,101.1293,9139.0
2021-10-11 15:30:00,115.08,115.19,114.95,114.95,20913.0,101.1469,101.2436,101.0327,101.0327,20913.0
2021-10-11 15:35:00,114.98,114.98,114.9,114.93,18935.0,101.059,101.059,100.9887,101.0151,18935.0
2021-10-11 15:40:00,114.94,114.94,114.73,114.8,37543.0,101.0239,101.0239,100.8393,100.9008,37543.0
2021-10-11 15:45:00,114.79,114.89,114.73,114.87,22913.0,100.892,100.9799,100.8393,100.9623,22913.0
2021-10-11 15:50:00,114.8,114.81,114.6,114.72,41103.0,100.9008,100.9096,100.725,100.8305,41103.0
2021-10-11 15:55:00,114.73,114.75,114.46,114.5,55561.0,100.8393,100.8569,100.602,100.6371,55561.0
2021-10-12 09:30:00,115.95,115.95,114.79,115.05,44568.0,101.9116,101.9116,100.892,101.1205,44568.0
2021-10-12 09:35:00,115.05,115.52,115.05,115.22,7130.0,101.1205,101.5336,101.1205,101.27,7130.0
2021-10-12 09:40:00,115.21,115.94,114.77,114.77,24145.0,101.2612,101.9028,100.8744,100.8744,24145.0
2021-10-12 09:45:00,114.69,115.1,114.61,115.1,11398.0,100.8041,101.1645,100.7338,101.1645,11398.0
2021-10-12 09:50:00,114.99,115.67,114.97,115.57,12408.0,101.0678,101.6655,101.0502,101.5776,12408.0
2021-10-12 09:55:00,115.52,115.65,114.92,115.01,7737.0,101.5336,101.6479,101.0063,101.0854,7737.0
2021-10-12 10:00:00,114.96,115.36,114.96,115.19,6845.0,101.0414,101.393,101.0414,101.2436,6845.0
2021-10-12 10:05:00,115.18,115.3,114.95,114.96,11263.0,101.2348,101.3403,101.0327,101.0414,11263.0
2021-10-12 10:10:00,115.02,115.43,114.97,115.39,11886.0,101.0942,101.4545,101.0502,101.4194,11886.0
2021-10-12 10:15:00,115.4,115.61,115.05,115.34,9732.0,101.4282,101.6127,101.1205,101.3754,9732.0
2021-10-12 10:20:00,115.34,115.38,115.18,115.21,10374.0,101.3754,101.4106,101.2348,101.2612,10374.0
2021-10-12 10:25:00,115.24,115.52,115.13,115.38,8410.0,101.2875,101.5336,101.1909,101.4106,8410.0
2021-10-12 10:30:00,115.42,115.59,115.3,115.51,10810.0,101.4457,101.5952,101.3403,101.5248,10810.0
2021-10-12 10:35:00,115.49,115.9,115.48,115.85,15515.0,101.5073,101.8676,101.4985,101.8237,15515.0
2021-10-12 10:40:00,115.9,116.08,115.8,116.02,59081.0,101.8676,102.0258,101.7797,101.9731,59081.0
2021-10-12 10:45:00,116.0,116.23,116.0,116.05,15035.0,101.9555,102.1577,101.9555,101.9995,15035.0
2021-10-12 10:50:00,116.05,116.19,115.89,115.99,17763.0,101.9995,102.1225,101.8588,101.9467,17763.0
2021-10-12 10:55:00,116.04,116.13,115.93,116.07,14806.0,101.9907,102.0698,101.894,102.017,14806.0
2021-10-12 11:00:00,116.1,116.55,116.1,116.39,23303.0,102.0434,102.4389,102.0434,102.2983,23303.0
2021-10-12 11:05:00,116.39,116.76,116.36,116.73,23646.0,102.2983,102.6235,102.2719,102.5971,23646.0
2021-10-12 11:10:00,116.75,116.82,116.4,116.45,24994.0,102.6147,102.6762,102.3071,102.351,24994.0
2021-10-12 11:15:00,116.4,116.72,116.34,116.66,14531.0,102.3071,102.5884,102.2544,102.5356,14531.0
2021-10-12 11:20:00,116.68,116.79,116.65,116.76,9692.0,102.5532,102.6499,102.5268,102.6235,9692.0
2021-10-12 11:25:00,116.75,116.89,116.64,116.67,10834.0,102.6147,102.7378,102.518,102.5444,10834.0
2021-10-12 11:30:00,116.67,116.74,116.38,116.41,10230.0,102.5444,102.6059,102.2895,102.3159,10230.0
2021-10-12 11:35:00,116.39,116.64,116.39,116.58,19743.0,102.2983,102.518,102.2983,102.4653,19743.0
2021-10-12 11:40:00,116.54,116.62,116.48,116.56,23032.0,102.4301,102.5005,102.3774,102.4477,23032.0
2021-10-12 11:45:00,116.57,116.83,116.55,116.79,12124.0,102.4565,102.685,102.4389,102.6499,12124.0
2021-10-12 11:50:00,116.86,117.06,116.86,116.98,16558.0,102.7114,102.8872,102.7114,102.8169,16558.0
2021-10-12 11:55:00,117.0,117.1,116.38,117.03,69260.0,102.8345,102.9223,102.2895,102.8608,69260.0
2021-10-12 12:00:00,117.08,117.3,117.02,117.02,36741.0,102.9048,103.0981,102.852,102.852,36741.0
2021-10-12 12:05:00,117.04,117.17,116.94,117.14,18017.0,102.8696,102.9839,102.7817,102.9575,18017.0
2021-10-12 12:10:00,117.08,117.15,116.89,116.93,5665.0,102.9048,102.9663,102.7378,102.7729,5665.0
2021-10-12 12:15:00,116.86,116.98,116.74,116.77,8215.0,102.7114,102.8169,102.6059,102.6323,8215.0
2021-10-12 12:20:00,116.75,116.99,116.74,116.9,9499.0,102.6147,102.8257,102.6059,102.7466,9499.0
2021-10-12 12:25:00,116.9,116.92,116.71,116.71,4578.0,102.7466,102.7641,102.5796,102.5796,4578.0
2021-10-12 12:30:00,116.74,116.74,116.53,116.53,9778.0,102.6059,102.6059,102.4214,102.4214,9778.0
2021-10-12 12:35:00,116.5,116.52,116.27,116.32,11720.0,102.395,102.4126,102.1928,102.2368,11720.0
2021-10-12 12:40:00,116.34,116.54,116.32,116.52,12050.0,102.2544,102.4301,102.2368,102.4126,12050.0
2021-10-12 12:45:00,116.51,116.53,116.41,116.45,6462.0,102.4038,102.4214,102.3159,102.351,6462.0
2021-10-12 12:50:00,116.49,116.49,116.31,116.33,8915.0,102.3862,102.3862,102.228,102.2456,8915.0
2021-10-12 12:55:00,116.29,116.39,116.25,116.32,4492.0,102.2104,102.2983,102.1753,102.2368,4492.0
2021-10-12 13:00:00,116.33,116.47,116.11,116.21,11863.0,102.2456,102.3686,102.0522,102.1401,11863.0
2021-10-12 13:05:00,116.23,116.26,116.06,116.16,10088.0,102.1577,102.184,102.0083,102.0962,10088.0
2021-10-12 13:10:00,116.16,116.19,115.95,116.09,30174.0,102.0962,102.1225,101.9116,102.0346,30174.0
2021-10-12 13:15:00,116.07,116.19,116.07,116.08,6537.0,102.017,102.1225,102.017,102.0258,6537.0
2021-10-12 13:20:00,116.07,116.12,116.01,116.12,11309.0,102.017,102.061,101.9643,102.061,11309.0
2021-10-12 13:25:00,116.08,116.3,116.08,116.25,7029.0,102.0258,102.2192,102.0258,102.1753,7029.0
2021-10-12 13:30:00,116.23,116.41,116.11,116.41,20960.0,102.1577,102.3159,102.0522,102.3159,20960.0
2021-10-12 13:35:00,116.39,116.53,116.39,116.49,11905.0,102.2983,102.4214,102.2983,102.3862,11905.0
2021-10-12 13:40:00,116.51,116.63,116.49,116.63,9913.0,102.4038,102.5092,102.3862,102.5092,9913.0
2021-10-12 13:45:00,116.63,116.7,116.51,116.55,13974.0,102.5092,102.5708,102.4038,102.4389,13974.0
2021-10-12 13:50:00,116.54,116.7,116.24,116.24,9993.0,102.4301,102.5708,102.1665,102.1665,9993.0
2021-10-12 13:55:00,116.23,116.48,116.21,116.43,8026.0,102.1577,102.3774,102.1401,102.3335,8026.0
2021-10-12 14:00:00,116.41,116.84,116.41,116.84,26573.0,102.3159,102.6938,102.3159,102.6938,26573.0
2021-10-12 14:05:00,116.83,116.93,116.77,116.86,25343.0,102.685,102.7729,102.6323,102.7114,25343.0
2021-10-12 14:10:00,116.84,117.12,116.83,117.1,15485.0,102.6938,102.9399,102.685,102.9223,15485.0
2021-10-12 14:15:00,117.09,117.26,117.02,117.02,15772.0,102.9136,103.063,102.852,102.852,15772.0
2021-10-12 14:20:00,117.02,117.04,116.74,116.74,6916.0,102.852,102.8696,102.6059,102.6059,6916.0
2021-10-12 14:25:00,116.78,116.88,116.75,116.82,4222.0,102.6411,102.729,102.6147,102.6762,4222.0
2021-10-12 14:30:00,116.82,116.84,116.58,116.6,6347.0,102.6762,102.6938,102.4653,102.4829,6347.0
2021-10-12 14:35:00,116.62,116.92,116.61,116.77,14935.0,102.5005,102.7641,102.4917,102.6323,14935.0
2021-10-12 14:40:00,116.81,116.96,116.78,116.9,12104.0,102.6675,102.7993,102.6411,102.7466,12104.0
2021-10-12 14:45:00,116.93,116.95,116.8,116.83,20205.0,102.7729,102.7905,102.6587,102.685,20205.0
2021-10-12 14:50:00,116.82,116.83,116.71,116.76,5958.0,102.6762,102.685,102.5796,102.6235,5958.0
2021-10-12 14:55:00,116.79,116.79,116.37,116.37,12378.0,102.6499,102.6499,102.2807,102.2807,12378.0
2021-10-12 15:00:00,116.34,116.35,116.1,116.11,11282.0,102.2544,102.2631,102.0434,102.0522,11282.0
2021-10-12 15:05:00,116.14,116.18,116.08,116.13,14150.0,102.0786,102.1137,102.0258,102.0698,14150.0
2021-10-12 15:10:00,116.13,116.31,116.13,116.31,10240.0,102.0698,102.228,102.0698,102.228,10240.0
2021-10-12 15:15:00,116.29,116.35,116.18,116.35,8800.0,102.2104,102.2631,102.1137,102.2631,8800.0
2021-10-12 15:20:00,116.33,116.36,116.2,116.24,9933.0,102.2456,102.2719,102.1313,102.1665,9933.0
2021-10-12 15:25:00,116.22,116.36,116.16,116.3,9583.0,102.1489,102.2719,102.0962,102.2192,9583.0
2021-10-12 15:30:00,116.28,116.3,116.16,116.24,13506.0,102.2016,102.2192,102.0962,102.1665,13506.0
2021-10-12 15:35:00,116.27,116.36,116.16,116.18,19944.0,102.1928,102.2719,102.0962,102.1137,19944.0
2021-10-12 15:40:00,116.17,116.19,115.9,115.91,25294.0,102.1049,102.1225,101.8676,101.8764,25294.0
2021-10-12 15:45:00,115.93,115.93,115.59,115.73,24357.0,101.894,101.894,101.5952,101.7182,24357.0
2021-10-12 15:50:00,115.79,115.87,115.62,115.65,34150.0,101.7709,101.8413,101.6215,101.6479,34150.0
2021-10-12 15:55:00,115.65,115.96,115.58,115.91,125317.0,101.6479,101.9204,101.5864,101.8764,125317.0
2021-10-13 09:30:00,117.29,117.5,116.76,116.86,52289.0,103.0893,103.2739,102.6235,102.7114,52289.0
2021-10-13 09:35:00,116.84,117.12,116.77,116.95,14508.0,102.6938,102.9399,102.6323,102.7905,14508.0
2021-10-13 09:40:00,117.07,117.07,116.46,116.74,14820.0,102.896,102.896,102.3598,102.6059,14820.0
2021-10-13 09:45:00,116.79,116.92,116.39,116.57,19676.0,102.6499,102.7641,102.2983,102.4565,19676.0
2021-10-13 09:50:00,116.52,116.92,116.43,116.68,12488.0,102.4126,102.7641,102.3335,102.5532,12488.0
2021-10-13 09:55:00,116.68,117.12,116.64,116.89,19019.0,102.5532,102.9399,102.518,102.7378,19019.0
2021-10-13 10:00:00,116.89,117.01,116.71,116.9,11359.0,102.7378,102.8432,102.5796,102.7466,11359.0
2021-10-13 10:05:00,116.86,116.95,116.57,116.77,22628.0,102.7114,102.7905,102.4565,102.6323,22628.0
2021-10-13 10:10:00,116.73,116.77,116.08,116.28,15504.0,102.5971,102.6323,102.0258,102.2016,15504.0
2021-10-13 10:15:00,116.24,116.89,116.13,116.89,37825.0,102.1665,102.7378,102.0698,102.7378,37825.0
2021-10-13 10:20:00,116.88,116.89,116.46,116.63,18478.0,102.729,102.7378,102.3598,102.5092,18478.0
2021-10-13 10:25:00,116.68,116.88,116.56,116.61,11256.0,102.5532,102.729,102.4477,102.4917,11256.0
2021-10-13 10:30:00,116.56,117.04,116.52,117.04,26217.0,102.4477,102.8696,102.4126,102.8696,26217.0
2021-10-13 10:35:00,117.13,117.44,117.06,117.42,31666.0,102.9487,103.2212,102.8872,103.2036,31666.0
2021-10-13 10:40:00,117.32,117.66,117.18,117.45,35836.0,103.1157,103.4145,102.9927,103.23,35836.0
2021-10-13 10:45:00,117.44,117.56,117.31,117.52,16925.0,103.2212,103.3266,103.1069,103.2915,16925.0
2021-10-13 10:50:00,117.57,117.66,117.4,117.45,17973.0,103.3354,103.4145,103.186,103.23,17973.0
2021-10-13 10:55:00,117.47,117.54,117.36,117.44,13567.0,103.2475,103.3091,103.1509,103.2212,13567.0
2021-10-13 11:00:00,117.47,117.85,117.47,117.79,25255.0,103.2475,103.5815,103.2475,103.5288,25255.0
2021-10-13 11:05:00,117.82,117.84,117.66,117.72,12421.0,103.5552,103.5727,103.4145,103.4673,12421.0
2021-10-13 11:10:00,117.71,118.18,117.61,118.18,32288.0,103.4585,103.8716,103.3706,103.8716,32288.0
2021-10-13 11:15:00,118.13,118.18,117.97,118.08,19459.0,103.8276,103.8716,103.687,103.7837,19459.0
2021-10-13 11:20:00,118.05,118.1,117.93,117.99,22587.0,103.7573,103.8013,103.6519,103.7046,22587.0
2021-10-13 11:25:00,118.0,118.02,117.78,117.93,16448.0,103.7134,103.731,103.52,103.6519,16448.0
2021-10-13 11:30:00,117.91,117.97,117.76,117.95,15090.0,103.6343,103.687,103.5024,103.6694,15090.0
2021-10-13 11:35:00,117.94,117.98,117.75,117.96,21310.0,103.6606,103.6958,103.4936,103.6782,21310.0
2021-10-13 11:40:00,117.96,118.17,117.9,118.03,13701.0,103.6782,103.8628,103.6255,103.7397,13701.0
2021-10-13 11:45:00,118.0,118.28,118.0,118.22,19992.0,103.7134,103.9595,103.7134,103.9067,19992.0
2021-10-13 11:50:00,118.26,118.39,117.97,118.01,20844.0,103.9419,104.0562,103.687,103.7222,20844.0
2021-10-13 11:55:00,118.04,118.06,117.88,117.99,18620.0,103.7485,103.7661,103.6079,103.7046,18620.0
2021-10-13 12:00:00,117.99,118.06,117.92,117.99,16411.0,103.7046,103.7661,103.6431,103.7046,16411.0
2021-10-13 12:05:00,117.98,118.1,117.96,118.04,14275.0,103.6958,103.8013,103.6782,103.7485,14275.0
2021-10-13 12:10:00,118.03,118.09,117.99,117.99,9534.0,103.7397,103.7925,103.7046,103.7046,9534.0
2021-10-13 12:15:00,118.0,118.09,117.94,118.06,14690.0,103.7134,103.7925,103.6606,103.7661,14690.0
2021-10-13 12:20:00,118.07,118.15,118.0,118.14,10863.0,103.7749,103.8452,103.7134,103.8364,10863.0
2021-10-13 12:25:00,118.15,118.21,118.07,118.14,10999.0,103.8452,103.898,103.7749,103.8364,10999.0
2021-10-13 12:30:00,118.14,118.19,118.0,118.0,19178.0,103.8364,103.8804,103.7134,103.7134,19178.0
2021-10-13 12:35:00,118.0,118.29,118.0,118.2,19124.0,103.7134,103.9683,103.7134,103.8892,19124.0
2021-10-13 12:40:00,118.19,118.4,118.19,118.37,10409.0,103.8804,104.0649,103.8804,104.0386,10409.0
2021-10-13 12:45:00,118.33,118.36,118.2,118.31,16324.0,104.0034,104.0298,103.8892,103.9858,16324.0
2021-10-13 12:50:00,118.32,118.37,118.2,118.32,33668.0,103.9946,104.0386,103.8892,103.9946,33668.0
2021-10-13 12:55:00,118.31,118.55,118.29,118.5,19242.0,103.9858,104.1968,103.9683,104.1528,19242.0
2021-10-13 13:00:00,118.47,118.57,118.45,118.54,11438.0,104.1265,104.2144,104.1089,104.188,11438.0
2021-10-13 13:05:00,118.52,118.66,118.51,118.61,11357.0,104.1704,104.2935,104.1616,104.2495,11357.0
2021-10-13 13:10:00,118.62,118.65,118.48,118.52,10717.0,104.2583,104.2847,104.1353,104.1704,10717.0
2021-10-13 13:15:00,118.5,118.55,118.44,118.48,11132.0,104.1528,104.1968,104.1001,104.1353,11132.0
2021-10-13 13:20:00,118.51,118.59,118.42,118.59,12621.0,104.1616,104.2319,104.0825,104.2319,12621.0
2021-10-13 13:25:00,118.59,118.69,118.55,118.62,8625.0,104.2319,104.3198,104.1968,104.2583,8625.0
2021-10-13 13:30:00,118.62,118.75,118.61,118.67,11086.0,104.2583,104.3726,104.2495,104.3023,11086.0
2021-10-13 13:35:00,118.64,118.76,118.6,118.62,10127.0,104.2759,104.3814,104.2407,104.2583,10127.0
2021-10-13 13:40:00,118.59,118.72,118.5,118.69,15467.0,104.2319,104.3462,104.1528,104.3198,15467.0
2021-10-13 13:45:00,118.71,118.75,118.66,118.69,19396.0,104.3374,104.3726,104.2935,104.3198,19396.0
2021-10-13 13:50:00,118.7,118.73,118.6,118.69,9810.0,104.3286,104.355,104.2407,104.3198,9810.0
2021-10-13 13:55:00,118.67,118.74,118.43,118.43,8799.0,104.3023,104.3638,104.0913,104.0913,8799.0
2021-10-13 14:00:00,118.37,118.85,118.29,118.34,23189.0,104.0386,104.4605,103.9683,104.0122,23189.0
2021-10-13 14:05:00,118.37,118.4,117.97,118.3,12105.0,104.0386,104.0649,103.687,103.9771,12105.0
2021-10-13 14:10:00,118.23,118.26,118.0,118.19,7718.0,103.9155,103.9419,103.7134,103.8804,7718.0
2021-10-13 14:15:00,118.15,118.19,117.95,117.96,11079.0,103.8452,103.8804,103.6694,103.6782,11079.0
2021-10-13 14:20:00,118.06,118.18,118.0,118.05,10910.0,103.7661,103.8716,103.7134,103.7573,10910.0
2021-10-13 14:25:00,118.1,118.17,117.97,118.04,8176.0,103.8013,103.8628,103.687,103.7485,8176.0
2021-10-13 14:30:00,118.04,118.2,118.03,118.17,10558.0,103.7485,103.8892,103.7397,103.8628,10558.0
2021-10-13 14:35:00,118.15,118.24,118.04,118.1,9352.0,103.8452,103.9243,103.7485,103.8013,9352.0
2021-10-13 14:40:00,118.1,118.1,117.95,118.0,14654.0,103.8013,103.8013,103.6694,103.7134,14654.0
2021-10-13 14:45:00,117.98,118.08,117.95,118.08,5704.0,103.6958,103.7837,103.6694,103.7837,5704.0
2021-10-13 14:50:00,118.06,118.18,118.02,118.07,6968.0,103.7661,103.8716,103.731,103.7749,6968.0
2021-10-13 14:55:00,118.1,118.21,118.1,118.14,10540.0,103.8013,103.898,103.8013,103.8364,10540.0
2021-10-13 15:00:00,118.14,118.2,118.1,118.15,7116.0,103.8364,103.8892,103.8013,103.8452,7116.0
2021-10-13 15:05:00,118.16,118.45,118.13,118.43,16193.0,103.854,104.1089,103.8276,104.0913,16193.0
2021-10-13 15:10:00,118.44,118.44,118.22,118.31,14299.0,104.1001,104.1001,103.9067,103.9858,14299.0
2021-10-13 15:15:00,118.29,118.45,118.26,118.35,16709.0,103.9683,104.1089,103.9419,104.021,16709.0
2021-10-13 15:20:00,118.35,118.43,118.31,118.35,15551.0,104.021,104.0913,103.9858,104.021,15551.0
2021-10-13 15:25:00,118.34,118.35,118.26,118.27,9044.0,104.0122,104.021,103.9419,103.9507,9044.0
2021-10-13 15:30:00,118.28,118.42,118.26,118.4,20981.0,103.9595,104.0825,103.9419,104.0649,20981.0
2021-10-13 15:35:00,118.39,118.6,118.39,118.53,20599.0,104.0562,104.2407,104.0562,104.1792,20599.0
2021-10-13 15:40:00,118.53,118.58,118.35,118.39,31436.0,104.1792,104.2232,104.021,104.0562,31436.0
2021-10-13 15:45:00,118.39,118.57,118.36,118.49,33481.0,104.0562,104.2144,104.0298,104.1441,33481.0
2021-10-13 15:50:00,118.58,118.66,118.46,118.56,47084.0,104.2232,104.2935,104.1177,104.2056,47084.0
2021-10-13 15:55:00,118.58,118.76,118.57,118.66,132488.0,104.2232,104.3814,104.2144,104.2935,132488.0
2021-10-14 09:30:00,120.35,120.91,120.09,120.45,73192.0,105.7789,106.2711,105.5503,105.8667,73192.0
2021-10-14 09:35:00,120.41,120.86,120.11,120.46,44553.0,105.8316,106.2271,105.5679,105.8755,44553.0
2021-10-14 09:40:00,120.46,121.0,120.46,120.78,40012.0,105.8755,106.3502,105.8755,106.1568,40012.0
2021-10-14 09:45:00,120.73,120.91,120.41,120.57,22246.0,106.1128,106.2711,105.8316,105.9722,22246.0
2021-10-14 09:50:00,120.61,120.89,120.5,120.58,22143.0,106.0074,106.2535,105.9107,105.981,22143.0
2021-10-14 09:55:00,120.55,120.8,120.48,120.64,17734.0,105.9546,106.1744,105.8931,106.0337,17734.0
2021-10-14 10:00:00,120.64,120.65,120.23,120.41,20605.0,106.0337,106.0425,105.6734,105.8316,20605.0
2021-10-14 10:05:00,120.36,120.53,120.36,120.41,15434.0,105.7876,105.9371,105.7876,105.8316,15434.0
2021-10-14 10:10:00,120.44,120.7,120.35,120.58,20702.0,105.858,106.0865,105.7789,105.981,20702.0
2021-10-14 10:15:00,120.66,120.76,120.52,120.66,20682.0,106.0513,106.1392,105.9283,106.0513,20682.0
2021-10-14 10:20:00,120.67,120.67,120.41,120.56,11015.0,106.0601,106.0601,105.8316,105.9634,11015.0
2021-10-14 10:25:00,120.59,120.75,120.58,120.58,22333.0,105.9898,106.1304,105.981,105.981,22333.0
2021-10-14 10:30:00,120.59,120.65,120.33,120.36,16915.0,105.9898,106.0425,105.7613,105.7876,16915.0
2021-10-14 10:35:00,120.37,120.83,120.32,120.81,18974.0,105.7964,106.2007,105.7525,106.1832,18974.0
2021-10-14 10:40:00,120.82,121.2,120.74,121.16,32258.0,106.192,106.5259,106.1216,106.4908,32258.0
2021-10-14 10:45:00,121.21,121.74,121.21,121.74,44285.0,106.5347,107.0006,106.5347,107.0006,44285.0
2021-10-14 10:50:00,121.77,121.95,121.48,121.51,44984.0,107.0269,107.1851,106.772,106.7984,44984.0
2021-10-14 10:55:00,121.5,121.68,121.31,121.48,38749.0,106.7896,106.9478,106.6226,106.772,38749.0
2021-10-14 11:00:00,121.48,121.74,121.45,121.62,56718.0,106.772,107.0006,106.7457,106.8951,56718.0
2021-10-14 11:05:00,121.6,121.75,121.56,121.68,43346.0,106.8775,107.0094,106.8424,106.9478,43346.0
2021-10-14 11:10:00,121.65,121.65,121.41,121.64,39767.0,106.9215,106.9215,106.7105,106.9127,39767.0
2021-10-14 11:15:00,121.64,122.07,121.64,122.05,36693.0,106.9127,107.2906,106.9127,107.273,36693.0
2021-10-14 11:20:00,122.06,122.44,122.05,122.12,110257.0,107.2818,107.6158,107.273,107.3346,110257.0
2021-10-14 11:25:00,122.13,122.13,121.81,121.82,22563.0,107.3433,107.3433,107.0621,107.0709,22563.0
2021-10-14 11:30:00,121.9,121.96,121.7,121.96,27514.0,107.1412,107.1939,106.9654,107.1939,27514.0
2021-10-14 11:35:00,121.91,122.11,121.84,122.05,13947.0,107.15,107.3258,107.0885,107.273,13947.0
2021-10-14 11:40:00,122.07,122.16,121.92,122.04,23631.0,107.2906,107.3697,107.1588,107.2642,23631.0
2021-10-14 11:45:00,122.08,122.39,122.07,122.39,32451.0,107.2994,107.5719,107.2906,107.5719,32451.0
2021-10-14 11:50:00,122.36,122.47,122.12,122.38,35374.0,107.5455,107.6422,107.3346,107.5631,35374.0
2021-10-14 11:55:00,122.35,122.5,122.31,122.46,16578.0,107.5367,107.6685,107.5016,107.6334,16578.0
2021-10-14 12:00:00,122.45,122.53,122.24,122.26,18122.0,107.6246,107.6949,107.44,107.4576,18122.0
2021-10-14 12:05:00,122.25,122.32,122.19,122.2,15186.0,107.4488,107.5103,107.3961,107.4049,15186.0
2021-10-14 12:10:00,122.15,122.25,122.1,122.16,24127.0,107.3609,107.4488,107.317,107.3697,24127.0
2021-10-14 12:15:00,122.14,122.28,122.11,122.13,12936.0,107.3521,107.4752,107.3258,107.3433,12936.0
2021-10-14 12:20:00,122.17,122.28,121.93,121.96,11581.0,107.3785,107.4752,107.1676,107.1939,11581.0
2021-10-14 12:25:00,121.96,122.14,121.96,122.12,19359.0,107.1939,107.3521,107.1939,107.3346,19359.0
2021-10-14 12:30:00,122.12,122.14,121.94,121.95,30579.0,107.3346,107.3521,107.1763,107.1851,30579.0
2021-10-14 12:35:00,121.94,122.13,121.94,122.11,15601.0,107.1763,107.3433,107.1763,107.3258,15601.0
2021-10-14 12:40:00,122.12,122.12,121.92,121.94,28517.0,107.3346,107.3346,107.1588,107.1763,28517.0
2021-10-14 12:45:00,121.91,121.99,121.88,121.97,15372.0,107.15,107.2203,107.1236,107.2027,15372.0
2021-10-14 12:50:00,121.98,122.03,121.9,121.9,6780.0,107.2115,107.2555,107.1412,107.1412,6780.0
2021-10-14 12:55:00,121.9,121.98,121.82,121.92,8990.0,107.1412,107.2115,107.0709,107.1588,8990.0
2021-10-14 13:00:00,121.92,121.92,121.66,121.72,31198.0,107.1588,107.1588,106.9303,106.983,31198.0
2021-10-14 13:05:00,121.7,121.74,121.59,121.59,9349.0,106.9654,107.0006,106.8687,106.8687,9349.0
2021-10-14 13:10:00,121.61,121.62,121.52,121.53,12655.0,106.8863,106.8951,106.8072,106.816,12655.0
2021-10-14 13:15:00,121.54,121.68,121.44,121.45,9526.0,106.8248,106.9478,106.7369,106.7457,9526.0
2021-10-14 13:20:00,121.43,121.43,121.3,121.33,23452.0,106.7281,106.7281,106.6138,106.6402,23452.0
2021-10-14 13:25:00,121.34,121.38,121.26,121.33,13638.0,106.649,106.6842,106.5787,106.6402,13638.0
2021-10-14 13:30:00,121.34,121.59,121.31,121.36,16171.0,106.649,106.8687,106.6226,106.6666,16171.0
2021-10-14 13:35:00,121.37,121.5,121.37,121.45,12098.0,106.6754,106.7896,106.6754,106.7457,12098.0
2021-10-14 13:40:00,121.45,121.55,121.44,121.55,16089.0,106.7457,106.8336,106.7369,106.8336,16089.0
2021-10-14 13:45:00,121.57,121.68,121.5,121.62,17101.0,106.8511,106.9478,106.7896,106.8951,17101.0
2021-10-14 13:50:00,121.57,121.7,121.55,121.62,14895.0,106.8511,106.9654,106.8336,106.8951,14895.0
2021-10-14 13:55:00,121.64,121.71,121.59,121.65,13786.0,106.9127,106.9742,106.8687,106.9215,13786.0
2021-10-14 14:00:00,121.67,121.69,121.56,121.59,16722.0,106.939,106.9566,106.8424,106.8687,16722.0
2021-10-14 14:05:00,121.57,121.76,121.57,121.73,15854.0,106.8511,107.0181,106.8511,106.9918,15854.0
2021-10-14 14:10:00,121.73,121.78,121.66,121.68,14857.0,106.9918,107.0357,106.9303,106.9478,14857.0
2021-10-14 14:15:00,121.67,121.83,121.66,121.77,12709.0,106.939,107.0797,106.9303,107.0269,12709.0
2021-10-14 14:20:00,121.77,121.9,121.76,121.88,11280.0,107.0269,107.1412,107.0181,107.1236,11280.0
2021-10-14 14:25:00,121.86,121.99,121.82,121.92,5967.0,107.106,107.2203,107.0709,107.1588,5967.0
2021-10-14 14:30:00,121.92,121.95,121.85,121.91,9177.0,107.1588,107.1851,107.0972,107.15,9177.0
2021-10-14 14:35:00,121.91,122.03,121.9,121.98,8568.0,107.15,107.2555,107.1412,107.2115,8568.0
2021-10-14 14:40:00,121.98,121.99,121.91,121.97,8709.0,107.2115,107.2203,107.15,107.2027,8709.0
2021-10-14 14:45:00,121.97,121.99,121.81,121.93,15025.0,107.2027,107.2203,107.0621,107.1676,15025.0
2021-10-14 14:50:00,121.93,122.15,121.9,121.98,46595.0,107.1676,107.3609,107.1412,107.2115,46595.0
2021-10-14 14:55:00,121.98,122.18,121.98,122.15,16987.0,107.2115,107.3873,107.2115,107.3609,16987.0
2021-10-14 15:00:00,122.16,122.16,122.04,122.06,16751.0,107.3697,107.3697,107.2642,107.2818,16751.0
2021-10-14 15:05:00,122.04,122.09,121.87,122.01,26729.0,107.2642,107.3082,107.1148,107.2379,26729.0
2021-10-14 15:10:00,122.0,122.22,121.97,122.22,45139.0,107.2291,107.4224,107.2027,107.4224,45139.0
2021-10-14 15:15:00,122.23,122.43,122.2,122.43,25884.0,107.4312,107.607,107.4049,107.607,25884.0
2021-10-14 15:20:00,122.43,122.5,122.35,122.38,36729.0,107.607,107.6685,107.5367,107.5631,36729.0
2021-10-14 15:25:00,122.36,122.48,122.36,122.41,22286.0,107.5455,107.651,107.5455,107.5894,22286.0
2021-10-14 15:30:00,122.42,122.53,122.38,122.38,46363.0,107.5982,107.6949,107.5631,107.5631,46363.0
2021-10-14 15:35:00,122.39,122.42,122.23,122.36,44868.0,107.5719,107.5982,107.4312,107.5455,44868.0
2021-10-14 15:40:00,122.37,122.38,122.24,122.28,50069.0,107.5543,107.5631,107.44,107.4752,50069.0
2021-10-14 15:45:00,122.27,122.27,121.92,121.98,49078.0,107.4664,107.4664,107.1588,107.2115,49078.0
2021-10-14 15:50:00,121.98,122.1,121.89,122.08,105750.0,107.2115,107.317,107.1324,107.2994,105750.0
2021-10-14 15:55:00,122.07,122.1,121.74,122.02,234848.0,107.2906,107.317,107.0006,107.2467,234848.0
2021-10-15 09:30:00,123.81,123.97,122.26,122.37,84180.0,108.8199,108.9606,107.4576,107.5543,84180.0
2021-10-15 09:35:00,122.28,122.85,122.11,122.63,24974.0,107.4752,107.9762,107.3258,107.7828,24974.0
2021-10-15 09:40:00,122.65,122.77,122.23,122.45,21286.0,107.8004,107.9059,107.4312,107.6246,21286.0
2021-10-15 09:45:00,122.52,122.52,121.65,121.65,29407.0,107.6861,107.6861,106.9215,106.9215,29407.0
2021-10-15 09:50:00,121.73,122.3,121.73,121.95,23275.0,106.9918,107.4928,106.9918,107.1851,23275.0
2021-10-15 09:55:00,121.89,122.1,121.87,121.9,13035.0,107.1324,107.317,107.1148,107.1412,13035.0
2021-10-15 10:00:00,121.86,122.18,121.86,121.89,19409.0,107.106,107.3873,107.106,107.1324,19409.0
2021-10-15 10:05:00,121.96,122.47,121.96,122.25,17018.0,107.1939,107.6422,107.1939,107.4488,17018.0
2021-10-15 10:10:00,122.16,122.23,121.96,122.01,18932.0,107.3697,107.4312,107.1939,107.2379,18932.0
2021-10-15 10:15:00,122.01,122.26,121.98,122.02,14691.0,107.2379,107.4576,107.2115,107.2467,14691.0
2021-10-15 10:20:00,122.0,122.04,121.85,121.91,13309.0,107.2291,107.2642,107.0972,107.15,13309.0
2021-10-15 10:25:00,121.88,121.96,121.42,121.46,26648.0,107.1236,107.1939,106.7193,106.7545,26648.0
2021-10-15 10:30:00,121.46,121.75,121.43,121.65,8919.0,106.7545,107.0094,106.7281,106.9215,8919.0
2021-10-15 10:35:00,121.54,121.75,121.51,121.57,10925.0,106.8248,107.0094,106.7984,106.8511,10925.0
2021-10-15 10:40:00,121.65,121.8,121.54,121.63,17046.0,106.9215,107.0533,106.8248,106.9039,17046.0
2021-10-15 10:45:00,121.68,121.89,121.68,121.81,8662.0,106.9478,107.1324,106.9478,107.0621,8662.0
2021-10-15 10:50:00,121.8,121.91,121.77,121.84,10584.0,107.0533,107.15,107.0269,107.0885,10584.0
2021-10-15 10:55:00,121.84,121.91,121.74,121.91,12115.0,107.0885,107.15,107.0006,107.15,12115.0
2021-10-15 11:00:00,121.95,121.95,121.56,121.56,10880.0,107.1851,107.1851,106.8424,106.8424,10880.0
2021-10-15 11:05:00,121.59,121.9,121.52,121.86,17598.0,106.8687,107.1412,106.8072,107.106,17598.0
2021-10-15 11:10:00,121.89,122.25,121.89,122.23,17905.0,107.1324,107.4488,107.1324,107.4312,17905.0
2021-10-15 11:15:00,122.2,122.3,122.14,122.23,11719.0,107.4049,107.4928,107.3521,107.4312,11719.0
2021-10-15 11:20:00,122.29,122.48,122.19,122.48,13966.0,107.484,107.651,107.3961,107.651,13966.0
2021-10-15 11:25:00,122.49,122.88,122.47,122.88,24673.0,107.6598,108.0025,107.6422,108.0025,24673.0
2021-10-15 11:30:00,122.85,122.85,122.53,122.6,9833.0,107.9762,107.9762,107.6949,107.7564,9833.0
2021-10-15 11:35:00,122.6,122.6,122.3,122.42,10438.0,107.7564,107.7564,107.4928,107.5982,10438.0
2021-10-15 11:40:00,122.39,122.48,122.15,122.42,13276.0,107.5719,107.651,107.3609,107.5982,13276.0
2021-10-15 11:45:00,122.4,123.92,122.36,123.92,210071.0,107.5807,108.9166,107.5455,108.9166,210071.0
2021-10-15 11:50:00,123.92,126.35,123.37,123.74,334240.0,108.9166,111.0524,108.4332,108.7584,334240.0
2021-10-15 11:55:00,123.74,123.95,123.09,123.3,62487.0,108.7584,108.943,108.1871,108.3717,62487.0
2021-10-15 12:00:00,123.23,123.52,123.11,123.32,20404.0,108.3102,108.5651,108.2047,108.3893,20404.0
2021-10-15 12:05:00,123.31,123.43,123.14,123.18,18134.0,108.3805,108.486,108.2311,108.2662,18134.0
2021-10-15 12:10:00,123.17,123.25,122.97,122.99,20756.0,108.2574,108.3277,108.0816,108.0992,20756.0
2021-10-15 12:15:00,123.0,123.12,122.98,123.02,10281.0,108.108,108.2135,108.0904,108.1256,10281.0
2021-10-15 12:20:00,123.0,123.08,122.96,123.03,14714.0,108.108,108.1783,108.0729,108.1344,14714.0
2021-10-15 12:25:00,123.03,123.1,123.0,123.06,10013.0,108.1344,108.1959,108.108,108.1607,10013.0
2021-10-15 12:30:00,122.99,123.16,122.9,122.9,14941.0,108.0992,108.2486,108.0201,108.0201,14941.0
2021-10-15 12:35:00,122.93,122.94,122.79,122.88,28711.0,108.0465,108.0553,107.9234,108.0025,28711.0
2021-10-15 12:40:00,122.86,123.06,122.86,123.04,16929.0,107.985,108.1607,107.985,108.1432,16929.0
2021-10-15 12:45:00,123.01,123.01,122.87,122.99,15011.0,108.1168,108.1168,107.9938,108.0992,15011.0
2021-10-15 12:50:00,122.97,122.97,122.77,122.77,7494.0,108.0816,108.0816,107.9059,107.9059,7494.0
2021-10-15 12:55:00,122.78,122.92,122.77,122.86,10238.0,107.9146,108.0377,107.9059,107.985,10238.0
2021-10-15 13:00:00,122.88,122.94,122.8,122.81,10961.0,108.0025,108.0553,107.9322,107.941,10961.0
2021-10-15 13:05:00,122.8,122.96,122.77,122.92,9032.0,107.9322,108.0729,107.9059,108.0377,9032.0
2021-10-15 13:10:00,122.89,122.98,122.65,122.68,17460.0,108.0113,108.0904,107.8004,107.8268,17460.0
2021-10-15 13:15:00,122.67,122.67,122.52,122.53,11869.0,107.818,107.818,107.6861,107.6949,11869.0
2021-10-15 13:20:00,122.55,122.74,122.55,122.72,6765.0,107.7125,107.8795,107.7125,107.8619,6765.0
2021-10-15 13:25:00,122.75,122.8,122.59,122.59,15680.0,107.8883,107.9322,107.7477,107.7477,15680.0
2021-10-15 13:30:00,122.61,122.83,122.6,122.8,12544.0,107.7652,107.9586,107.7564,107.9322,12544.0
2021-10-15 13:35:00,122.8,122.89,122.76,122.82,11102.0,107.9322,108.0113,107.8971,107.9498,11102.0
2021-10-15 13:40:00,122.79,122.8,122.73,122.79,9555.0,107.9234,107.9322,107.8707,107.9234,9555.0
2021-10-15 13:45:00,122.79,122.94,122.75,122.87,12562.0,107.9234,108.0553,107.8883,107.9938,12562.0
2021-10-15 13:50:00,122.88,122.88,122.77,122.77,10223.0,108.0025,108.0025,107.9059,107.9059,10223.0
2021-10-15 13:55:00,122.75,122.78,122.7,122.78,19797.0,107.8883,107.9146,107.8443,107.9146,19797.0
2021-10-15 14:00:00,122.77,123.07,122.75,123.07,7261.0,107.9059,108.1695,107.8883,108.1695,7261.0
2021-10-15 14:05:00,123.05,123.11,122.93,123.07,13311.0,108.152,108.2047,108.0465,108.1695,13311.0
2021-10-15 14:10:00,123.06,123.18,123.04,123.16,9079.0,108.1607,108.2662,108.1432,108.2486,9079.0
2021-10-15 14:15:00,123.13,123.26,123.07,123.21,13179.0,108.2223,108.3365,108.1695,108.2926,13179.0
2021-10-15 14:20:00,123.22,123.39,123.22,123.35,12317.0,108.3014,108.4508,108.3014,108.4156,12317.0
2021-10-15 14:25:00,123.35,123.43,123.33,123.39,7422.0,108.4156,108.486,108.3981,108.4508,7422.0
2021-10-15 14:30:00,123.41,123.43,123.29,123.35,8656.0,108.4684,108.486,108.3629,108.4156,8656.0
2021-10-15 14:35:00,123.35,123.37,123.1,123.14,13922.0,108.4156,108.4332,108.1959,108.2311,13922.0
2021-10-15 14:40:00,123.14,123.14,122.96,123.02,16131.0,108.2311,108.2311,108.0729,108.1256,16131.0
2021-10-15 14:45:00,123.01,123.01,122.84,122.84,13686.0,108.1168,108.1168,107.9674,107.9674,13686.0
2021-10-15 14:50:00,122.84,122.88,122.77,122.83,8435.0,107.9674,108.0025,107.9059,107.9586,8435.0
2021-10-15 14:55:00,122.86,122.99,122.84,122.95,10661.0,107.985,108.0992,107.9674,108.0641,10661.0
2021-10-15 15:00:00,122.96,123.06,122.93,122.98,11436.0,108.0729,108.1607,108.0465,108.0904,11436.0
2021-10-15 15:05:00,122.96,123.01,122.78,122.8,12730.0,108.0729,108.1168,107.9146,107.9322,12730.0
2021-10-15 15:10:00,122.79,122.85,122.74,122.82,13150.0,107.9234,107.9762,107.8795,107.9498,13150.0
2021-10-15 15:15:00,122.8,122.89,122.73,122.73,16309.0,107.9322,108.0113,107.8707,107.8707,16309.0
2021-10-15 15:20:00,122.74,122.77,122.67,122.69,13170.0,107.8795,107.9059,107.818,107.8355,13170.0
2021-10-15 15:25:00,122.7,122.88,122.68,122.73,17711.0,107.8443,108.0025,107.8268,107.8707,17711.0
2021-10-15 15:30:00,122.71,122.72,122.57,122.67,18113.0,107.8531,107.8619,107.7301,107.818,18113.0
2021-10-15 15:35:00,122.67,123.04,122.66,122.95,33327.0,107.818,108.1432,107.8092,108.0641,33327.0
2021-10-15 15:40:00,122.93,123.09,122.91,123.09,28953.0,108.0465,108.1871,108.0289,108.1871,28953.0
2021-10-15 15:45:00,123.09,123.14,122.97,123.0,64665.0,108.1871,108.2311,108.0816,108.108,64665.0
2021-10-15 15:50:00,123.02,123.2,122.99,123.13,71566.0,108.1256,108.2838,108.0992,108.2223,71566.0
2021-10-15 15:55:00,123.15,123.22,123.02,123.03,130319.0,108.2399,108.3014,108.1256,108.1344,130319.0
2021-10-18 09:30:00,123.4,124.21,123.27,123.27,80182.0,108.4596,109.1715,108.3453,108.3453,80182.0
2021-10-18 09:35:00,123.46,123.57,123.2,123.35,23600.0,108.5123,108.609,108.2838,108.4156,23600.0
2021-10-18 09:40:00,123.49,124.3,123.35,124.25,19106.0,108.5387,109.2506,108.4156,109.2067,19106.0
2021-10-18 09:45:00,124.23,124.44,124.1,124.3,31751.0,109.1891,109.3737,109.0748,109.2506,31751.0
2021-10-18 09:50:00,124.3,124.61,123.98,124.14,28486.0,109.2506,109.5231,108.9694,109.11,28486.0
2021-10-18 09:55:00,124.03,124.03,123.52,123.65,22792.0,109.0133,109.0133,108.5651,108.6793,22792.0
2021-10-18 10:00:00,123.73,123.95,123.57,123.84,18566.0,108.7496,108.943,108.609,108.8463,18566.0
2021-10-18 10:05:00,123.87,123.87,123.39,123.49,23693.0,108.8727,108.8727,108.4508,108.5387,23693.0
2021-10-18 10:10:00,123.49,123.49,122.96,123.26,29167.0,108.5387,108.5387,108.0729,108.3365,29167.0
2021-10-18 10:15:00,123.26,123.26,122.91,123.06,18218.0,108.3365,108.3365,108.0289,108.1607,18218.0
2021-10-18 10:20:00,123.06,123.19,122.93,122.99,28934.0,108.1607,108.275,108.0465,108.0992,28934.0
2021-10-18 10:25:00,123.01,123.24,122.98,122.98,19379.0,108.1168,108.319,108.0904,108.0904,19379.0
2021-10-18 10:30:00,123.01,123.15,122.94,123.08,17754.0,108.1168,108.2399,108.0553,108.1783,17754.0
2021-10-18 10:35:00,123.07,123.07,122.92,122.98,15942.0,108.1695,108.1695,108.0377,108.0904,15942.0
2021-10-18 10:40:00,122.91,123.07,122.73,122.79,16802.0,108.0289,108.1695,107.8707,107.9234,16802.0
2021-10-18 10:45:00,122.81,123.02,122.81,122.92,10852.0,107.941,108.1256,107.941,108.0377,10852.0
2021-10-18 10:50:00,122.91,123.01,122.68,122.94,24055.0,108.0289,108.1168,107.8268,108.0553,24055.0
2021-10-18 10:55:00,122.96,123.06,122.92,122.95,18225.0,108.0729,108.1607,108.0377,108.0641,18225.0
2021-10-18 11:00:00,122.94,123.09,122.93,123.06,35466.0,108.0553,108.1871,108.0465,108.1607,35466.0
2021-10-18 11:05:00,123.05,123.14,122.92,122.97,44771.0,108.152,108.2311,108.0377,108.0816,44771.0
2021-10-18 11:10:00,122.95,122.96,122.81,122.84,9852.0,108.0641,108.0729,107.941,107.9674,9852.0
2021-10-18 11:15:00,122.85,122.89,122.77,122.86,10682.0,107.9762,108.0113,107.9059,107.985,10682.0
2021-10-18 11:20:00,122.86,122.86,122.72,122.79,12091.0,107.985,107.985,107.8619,107.9234,12091.0
2021-10-18 11:25:00,122.78,122.83,122.7,122.7,8346.0,107.9146,107.9586,107.8443,107.8443,8346.0
2021-10-18 11:30:00,122.64,122.83,122.58,122.75,10745.0,107.7916,107.9586,107.7389,107.8883,10745.0
2021-10-18 11:35:00,122.71,122.85,122.68,122.69,9315.0,107.8531,107.9762,107.8268,107.8355,9315.0
2021-10-18 11:40:00,122.68,122.84,122.56,122.76,17517.0,107.8268,107.9674,107.7213,107.8971,17517.0
2021-10-18 11:45:00,122.78,122.85,122.73,122.82,5285.0,107.9146,107.9762,107.8707,107.9498,5285.0
2021-10-18 11:50:00,122.82,122.82,122.62,122.67,14832.0,107.9498,107.9498,107.774,107.818,14832.0
2021-10-18 11:55:00,122.67,122.76,122.6,122.73,12037.0,107.818,107.8971,107.7564,107.8707,12037.0
2021-10-18 12:00:00,122.73,122.83,122.71,122.78,8033.0,107.8707,107.9586,107.8531,107.9146,8033.0
2021-10-18 12:05:00,122.78,122.85,122.69,122.71,9328.0,107.9146,107.9762,107.8355,107.8531,9328.0
2021-10-18 12:10:00,122.7,122.79,122.67,122.68,12979.0,107.8443,107.9234,107.818,107.8268,12979.0
2021-10-18 12:15:00,122.68,122.73,122.66,122.71,7918.0,107.8268,107.8707,107.8092,107.8531,7918.0
2021-10-18 12:20:00,122.71,122.79,122.68,122.69,9288.0,107.8531,107.9234,107.8268,107.8355,9288.0
2021-10-18 12:25:00,122.7,122.81,122.66,122.79,6706.0,107.8443,107.941,107.8092,107.9234,6706.0
2021-10-18 12:30:00,122.8,122.84,122.75,122.77,7830.0,107.9322,107.9674,107.8883,107.9059,7830.0
2021-10-18 12:35:00,122.77,122.92,122.75,122.89,11405.0,107.9059,108.0377,107.8883,108.0113,11405.0
2021-10-18 12:40:00,122.89,123.07,122.86,123.02,13500.0,108.0113,108.1695,107.985,108.1256,13500.0
2021-10-18 12:45:00,123.03,123.03,122.92,122.97,8005.0,108.1344,108.1344,108.0377,108.0816,8005.0
2021-10-18 12:50:00,122.97,122.99,122.94,122.95,7744.0,108.0816,108.0992,108.0553,108.0641,7744.0
2021-10-18 12:55:00,122.94,123.0,122.89,122.97,10319.0,108.0553,108.108,108.0113,108.0816,10319.0
2021-10-18 13:00:00,122.97,122.99,122.92,122.99,8167.0,108.0816,108.0992,108.0377,108.0992,8167.0
2021-10-18 13:05:00,122.96,122.98,122.8,122.81,6638.0,108.0729,108.0904,107.9322,107.941,6638.0
2021-10-18 13:10:00,122.81,122.98,122.81,122.98,4652.0,107.941,108.0904,107.941,108.0904,4652.0
2021-10-18 13:15:00,122.94,122.98,122.93,122.98,7233.0,108.0553,108.0904,108.0465,108.0904,7233.0
2021-10-18 13:20:00,122.98,123.08,122.93,122.93,20068.0,108.0904,108.1783,108.0465,108.0465,20068.0
2021-10-18 13:25:00,122.93,122.99,122.86,122.93,9238.0,108.0465,108.0992,107.985,108.0465,9238.0
2021-10-18 13:30:00,122.95,123.03,122.87,122.9,12388.0,108.0641,108.1344,107.9938,108.0201,12388.0
2021-10-18 13:35:00,122.91,122.96,122.83,122.86,8432.0,108.0289,108.0729,107.9586,107.985,8432.0
2021-10-18 13:40:00,122.84,122.96,122.84,122.92,5997.0,107.9674,108.0729,107.9674,108.0377,5997.0
2021-10-18 13:45:00,122.9,122.98,122.9,122.92,6959.0,108.0201,108.0904,108.0201,108.0377,6959.0
2021-10-18 13:50:00,122.94,123.07,122.84,122.85,25683.0,108.0553,108.1695,107.9674,107.9762,25683.0
2021-10-18 13:55:00,122.86,122.87,122.78,122.83,4064.0,107.985,107.9938,107.9146,107.9586,4064.0
2021-10-18 14:00:00,122.82,122.86,122.76,122.84,10664.0,107.9498,107.985,107.8971,107.9674,10664.0
2021-10-18 14:05:00,122.85,122.94,122.84,122.93,5546.0,107.9762,108.0553,107.9674,108.0465,5546.0
2021-10-18 14:10:00,122.94,123.02,122.87,122.97,8126.0,108.0553,108.1256,107.9938,108.0816,8126.0
2021-10-18 14:15:00,123.0,123.08,122.98,123.08,65071.0,108.108,108.1783,108.0904,108.1783,65071.0
2021-10-18 14:20:00,123.08,123.29,122.98,123.25,57405.0,108.1783,108.3629,108.0904,108.3277,57405.0
2021-10-18 14:25:00,123.26,123.29,123.19,123.26,9710.0,108.3365,108.3629,108.275,108.3365,9710.0
2021-10-18 14:30:00,123.25,123.25,123.15,123.19,7106.0,108.3277,108.3277,108.2399,108.275,7106.0
2021-10-18 14:35:00,123.18,123.2,123.1,123.15,7223.0,108.2662,108.2838,108.1959,108.2399,7223.0
2021-10-18 14:40:00,123.16,123.3,123.15,123.29,8709.0,108.2486,108.3717,108.2399,108.3629,8709.0
2021-10-18 14:45:00,123.28,123.34,123.24,123.3,9670.0,108.3541,108.4068,108.319,108.3717,9670.0
2021-10-18 14:50:00,123.31,123.33,123.26,123.32,11012.0,108.3805,108.3981,108.3365,108.3893,11012.0
2021-10-18 14:55:00,123.32,123.37,123.28,123.28,9227.0,108.3893,108.4332,108.3541,108.3541,9227.0
2021-10-18 15:00:00,123.29,123.37,123.28,123.36,11156.0,108.3629,108.4332,108.3541,108.4244,11156.0
2021-10-18 15:05:00,123.38,123.38,123.19,123.32,15511.0,108.442,108.442,108.275,108.3893,15511.0
2021-10-18 15:10:00,123.3,123.35,123.2,123.22,6669.0,108.3717,108.4156,108.2838,108.3014,6669.0
2021-10-18 15:15:00,123.2,123.28,123.19,123.28,9992.0,108.2838,108.3541,108.275,108.3541,9992.0
2021-10-18 15:20:00,123.28,123.31,123.19,123.22,10828.0,108.3541,108.3805,108.275,108.3014,10828.0
2021-10-18 15:25:00,123.19,123.22,123.13,123.2,12042.0,108.275,108.3014,108.2223,108.2838,12042.0
2021-10-18 15:30:00,123.2,123.24,123.14,123.14,18608.0,108.2838,108.319,108.2311,108.2311,18608.0
2021-10-18 15:35:00,123.15,123.21,123.09,123.17,10671.0,108.2399,108.2926,108.1871,108.2574,10671.0
2021-10-18 15:40:00,123.17,123.23,123.16,123.19,13324.0,108.2574,108.3102,108.2486,108.275,13324.0
2021-10-18 15:45:00,123.19,123.39,123.19,123.38,26181.0,108.275,108.4508,108.275,108.442,26181.0
2021-10-18 15:50:00,123.39,123.58,123.38,123.51,57433.0,108.4508,108.6178,108.442,108.5563,57433.0
2021-10-18 15:55:00,123.51,123.86,123.37,123.86,166331.0,108.5563,108.8639,108.4332,108.8639,166331.0
2021-10-19 09:30:00,124.92,125.21,124.57,124.7,78683.0,109.7956,110.0504,109.4879,109.6022,78683.0
2021-10-19 09:35:00,124.7,125.15,124.54,124.98,22942.0,109.6022,109.9977,109.4616,109.8483,22942.0
2021-10-19 09:40:00,124.88,125.05,124.6,124.6,35011.0,109.7604,109.9098,109.5143,109.5143,35011.0
2021-10-19 09:45:00,124.65,124.9,124.58,124.65,12340.0,109.5582,109.778,109.4967,109.5582,12340.0
2021-10-19 09:50:00,124.78,125.37,124.76,125.37,18037.0,109.6725,110.1911,109.6549,110.1911,18037.0
2021-10-19 09:55:00,125.37,125.37,125.16,125.16,10025.0,110.1911,110.1911,110.0065,110.0065,10025.0
2021-10-19 10:00:00,125.18,125.54,125.02,125.52,18029.0,110.0241,110.3405,109.8834,110.3229,18029.0
2021-10-19 10:05:00,125.58,125.79,125.43,125.52,14591.0,110.3756,110.5602,110.2438,110.3229,14591.0
2021-10-19 10:10:00,125.48,126.07,125.48,126.03,17881.0,110.2878,110.8063,110.2878,110.7712,17881.0
2021-10-19 10:15:00,126.04,126.32,126.01,126.28,25060.0,110.78,111.026,110.7536,110.9909,25060.0
2021-10-19 10:20:00,126.25,126.31,126.12,126.15,20306.0,110.9645,111.0173,110.8503,110.8766,20306.0
2021-10-19 10:25:00,126.12,126.59,126.08,126.49,22807.0,110.8503,111.2634,110.8151,111.1755,22807.0
2021-10-19 10:30:00,126.46,126.66,126.4,126.61,14168.0,111.1491,111.3249,111.0964,111.2809,14168.0
2021-10-19 10:35:00,126.61,126.71,126.32,126.33,22400.0,111.2809,111.3688,111.026,111.0348,22400.0
2021-10-19 10:40:00,126.33,126.47,126.21,126.22,21191.0,111.0348,111.1579,110.9294,110.9382,21191.0
2021-10-19 10:45:00,126.2,126.39,126.08,126.39,34142.0,110.9206,111.0876,110.8151,111.0876,34142.0
2021-10-19 10:50:00,126.39,126.63,126.34,126.51,22256.0,111.0876,111.2985,111.0436,111.193,22256.0
2021-10-19 10:55:00,126.53,126.8,126.52,126.73,31368.0,111.2106,111.4479,111.2018,111.3864,31368.0
2021-10-19 11:00:00,126.73,127.05,126.7,127.05,26669.0,111.3864,111.6677,111.36,111.6677,26669.0
2021-10-19 11:05:00,127.06,127.24,126.98,126.98,32098.0,111.6765,111.8347,111.6061,111.6061,32098.0
2021-10-19 11:10:00,126.98,127.02,126.82,126.85,24877.0,111.6061,111.6413,111.4655,111.4919,24877.0
2021-10-19 11:15:00,126.84,127.1,126.73,126.78,29709.0,111.4831,111.7116,111.3864,111.4304,29709.0
2021-10-19 11:20:00,126.8,127.21,126.76,127.21,21877.0,111.4479,111.8083,111.4128,111.8083,21877.0
2021-10-19 11:25:00,127.2,127.28,126.89,126.9,26158.0,111.7995,111.8698,111.527,111.5358,26158.0
2021-10-19 11:30:00,126.97,127.38,126.95,127.19,24575.0,111.5974,111.9577,111.5798,111.7907,24575.0
2021-10-19 11:35:00,127.27,127.32,127.1,127.28,7398.0,111.861,111.905,111.7116,111.8698,7398.0
2021-10-19 11:40:00,127.29,127.65,127.23,127.51,19696.0,111.8786,112.195,111.8259,112.072,19696.0
2021-10-19 11:45:00,127.54,127.55,127.38,127.42,18628.0,112.0983,112.1071,111.9577,111.9929,18628.0
2021-10-19 11:50:00,127.44,127.59,127.39,127.45,23456.0,112.0104,112.1423,111.9665,112.0192,23456.0
2021-10-19 11:55:00,127.47,127.49,127.29,127.33,17080.0,112.0368,112.0544,111.8786,111.9138,17080.0
2021-10-19 12:00:00,127.34,127.34,127.18,127.3,12361.0,111.9226,111.9226,111.7819,111.8874,12361.0
2021-10-19 12:05:00,127.27,127.47,127.27,127.42,10397.0,111.861,112.0368,111.861,111.9929,10397.0
2021-10-19 12:10:00,127.44,127.44,127.26,127.27,9390.0,112.0104,112.0104,111.8522,111.861,9390.0
2021-10-19 12:15:00,127.26,127.35,127.1,127.1,11135.0,111.8522,111.9313,111.7116,111.7116,11135.0
2021-10-19 12:20:00,127.15,127.19,127.05,127.1,11877.0,111.7556,111.7907,111.6677,111.7116,11877.0
2021-10-19 12:25:00,127.08,127.27,127.08,127.23,11767.0,111.694,111.861,111.694,111.8259,11767.0
2021-10-19 12:30:00,127.21,127.37,127.18,127.33,14080.0,111.8083,111.9489,111.7819,111.9138,14080.0
2021-10-19 12:35:00,127.33,127.34,127.07,127.13,12163.0,111.9138,111.9226,111.6852,111.738,12163.0
2021-10-19 12:40:00,127.11,127.47,127.1,127.36,38085.0,111.7204,112.0368,111.7116,111.9401,38085.0
2021-10-19 12:45:00,127.36,127.38,127.06,127.09,20251.0,111.9401,111.9577,111.6765,111.7028,20251.0
2021-10-19 12:50:00,127.11,127.25,127.1,127.21,13388.0,111.7204,111.8435,111.7116,111.8083,13388.0
2021-10-19 12:55:00,127.22,127.34,127.22,127.25,9197.0,111.8171,111.9226,111.8171,111.8435,9197.0
2021-10-19 13:00:00,127.22,127.27,127.1,127.24,9468.0,111.8171,111.861,111.7116,111.8347,9468.0
2021-10-19 13:05:00,127.22,127.32,127.18,127.24,15930.0,111.8171,111.905,111.7819,111.8347,15930.0
2021-10-19 13:10:00,127.22,127.29,127.14,127.26,9246.0,111.8171,111.8786,111.7468,111.8522,9246.0
2021-10-19 13:15:00,127.25,127.31,127.24,127.25,6120.0,111.8435,111.8962,111.8347,111.8435,6120.0
2021-10-19 13:20:00,127.28,127.52,127.27,127.52,22892.0,111.8698,112.0808,111.861,112.0808,22892.0
2021-10-19 13:25:00,127.49,127.56,127.39,127.45,31081.0,112.0544,112.1159,111.9665,112.0192,31081.0
2021-10-19 13:30:00,127.43,127.5,127.38,127.41,8704.0,112.0017,112.0632,111.9577,111.9841,8704.0
2021-10-19 13:35:00,127.4,127.52,127.32,127.43,10912.0,111.9753,112.0808,111.905,112.0017,10912.0
2021-10-19 13:40:00,127.46,127.46,127.32,127.35,8037.0,112.028,112.028,111.905,111.9313,8037.0
2021-10-19 13:45:00,127.36,127.38,127.25,127.32,14655.0,111.9401,111.9577,111.8435,111.905,14655.0
2021-10-19 13:50:00,127.32,127.34,127.13,127.19,11361.0,111.905,111.9226,111.738,111.7907,11361.0
2021-10-19 13:55:00,127.14,127.24,127.14,127.19,9092.0,111.7468,111.8347,111.7468,111.7907,9092.0
2021-10-19 14:00:00,127.17,127.2,127.08,127.1,6835.0,111.7731,111.7995,111.694,111.7116,6835.0
2021-10-19 14:05:00,127.13,127.24,127.08,127.21,13608.0,111.738,111.8347,111.694,111.8083,13608.0
2021-10-19 14:10:00,127.19,127.28,127.18,127.24,7532.0,111.7907,111.8698,111.7819,111.8347,7532.0
2021-10-19 14:15:00,127.24,127.25,127.16,127.25,8128.0,111.8347,111.8435,111.7643,111.8435,8128.0
2021-10-19 14:20:00,127.23,127.27,127.03,127.06,11024.0,111.8259,111.861,111.6501,111.6765,11024.0
2021-10-19 14:25:00,127.08,127.17,127.06,127.08,8194.0,111.694,111.7731,111.6765,111.694,8194.0
2021-10-19 14:30:00,127.07,127.14,126.83,126.93,22306.0,111.6852,111.7468,111.4743,111.5622,22306.0
2021-10-19 14:35:00,126.92,126.97,126.75,126.84,15652.0,111.5534,111.5974,111.404,111.4831,15652.0
2021-10-19 14:40:00,126.84,126.94,126.77,126.92,12050.0,111.4831,111.571,111.4216,111.5534,12050.0
2021-10-19 14:45:00,126.9,126.91,126.73,126.74,11528.0,111.5358,111.5446,111.3864,111.3952,11528.0
2021-10-19 14:50:00,126.77,126.79,126.54,126.59,17370.0,111.4216,111.4391,111.2194,111.2634,17370.0
2021-10-19 14:55:00,126.58,126.58,126.4,126.4,10670.0,111.2546,111.2546,111.0964,111.0964,10670.0
2021-10-19 15:00:00,126.4,126.41,126.23,126.33,15152.0,111.0964,111.1052,110.9469,111.0348,15152.0
2021-10-19 15:05:00,126.33,126.49,126.31,126.48,11588.0,111.0348,111.1755,111.0173,111.1667,11588.0
2021-10-19 15:10:00,126.5,126.6,126.49,126.53,17753.0,111.1843,111.2721,111.1755,111.2106,17753.0
2021-10-19 15:15:00,126.56,126.79,126.55,126.77,26543.0,111.237,111.4391,111.2282,111.4216,26543.0
2021-10-19 15:20:00,126.77,126.79,126.57,126.6,23953.0,111.4216,111.4391,111.2458,111.2721,23953.0
2021-10-19 15:25:00,126.6,126.68,126.56,126.62,17460.0,111.2721,111.3425,111.237,111.2897,17460.0
2021-10-19 15:30:00,126.6,126.61,126.44,126.48,16769.0,111.2721,111.2809,111.1315,111.1667,16769.0
2021-10-19 15:35:00,126.45,126.55,126.31,126.35,26595.0,111.1403,111.2282,111.0173,111.0524,26595.0
2021-10-19 15:40:00,126.33,126.4,126.27,126.36,26575.0,111.0348,111.0964,110.9821,111.0612,26575.0
2021-10-19 15:45:00,126.37,126.6,126.37,126.55,28196.0,111.07,111.2721,111.07,111.2282,28196.0
2021-10-19 15:50:00,126.53,126.77,126.47,126.64,53935.0,111.2106,111.4216,111.1579,111.3073,53935.0
2021-10-19 15:55:00,126.65,126.86,126.64,126.79,106482.0,111.3161,111.5007,111.3073,111.4391,106482.0
2021-10-20 09:30:00,127.75,128.32,127.49,127.69,69726.0,112.2829,112.7839,112.0544,112.2302,69726.0
2021-10-20 09:35:00,127.85,128.06,127.61,127.98,18786.0,112.3708,112.5554,112.1599,112.4851,18786.0
2021-10-20 09:40:00,127.98,128.44,127.93,128.02,30948.0,112.4851,112.8894,112.4411,112.5202,30948.0
2021-10-20 09:45:00,128.09,128.1,127.71,128.06,29628.0,112.5818,112.5905,112.2478,112.5554,29628.0
2021-10-20 09:50:00,128.14,128.2,127.52,127.77,60939.0,112.6257,112.6784,112.0808,112.3005,60939.0
2021-10-20 09:55:00,127.77,127.91,127.68,127.75,31352.0,112.3005,112.4235,112.2214,112.2829,31352.0
2021-10-20 10:00:00,127.72,127.74,127.04,127.17,80397.0,112.2565,112.2741,111.6589,111.7731,80397.0
2021-10-20 10:05:00,127.18,127.96,127.15,127.96,32506.0,111.7819,112.4675,111.7556,112.4675,32506.0
2021-10-20 10:10:00,127.89,128.27,127.63,128.12,26900.0,112.406,112.74,112.1774,112.6081,26900.0
2021-10-20 10:15:00,128.09,128.35,128.03,128.34,23159.0,112.5818,112.8103,112.529,112.8015,23159.0
2021-10-20 10:20:00,128.3,128.66,128.22,128.66,18084.0,112.7663,113.0827,112.696,113.0827,18084.0
2021-10-20 10:25:00,128.68,128.73,128.05,128.56,24481.0,113.1003,113.1443,112.5466,112.9948,24481.0
2021-10-20 10:30:00,128.53,128.84,128.25,128.78,26782.0,112.9685,113.2409,112.7224,113.1882,26782.0
2021-10-20 10:35:00,128.8,128.8,128.37,128.43,10753.0,113.2058,113.2058,112.8278,112.8806,10753.0
2021-10-20 10:40:00,128.43,128.55,128.3,128.5,15668.0,112.8806,112.9861,112.7663,112.9421,15668.0
2021-10-20 10:45:00,128.47,128.53,128.31,128.38,17320.0,112.9157,112.9685,112.7751,112.8366,17320.0
2021-10-20 10:50:00,128.38,128.44,128.26,128.28,19900.0,112.8366,112.8894,112.7312,112.7487,19900.0
2021-10-20 10:55:00,128.3,128.3,128.0,128.06,17445.0,112.7663,112.7663,112.5026,112.5554,17445.0
2021-10-20 11:00:00,128.07,128.1,127.76,127.78,14001.0,112.5642,112.5905,112.2917,112.3093,14001.0
2021-10-20 11:05:00,127.82,127.84,127.63,127.67,23821.0,112.3444,112.362,112.1774,112.2126,23821.0
2021-10-20 11:10:00,127.64,127.72,127.54,127.55,10731.0,112.1862,112.2565,112.0983,112.1071,10731.0
2021-10-20 11:15:00,127.53,127.58,127.25,127.37,16676.0,112.0896,112.1335,111.8435,111.9489,16676.0
2021-10-20 11:20:00,127.34,127.5,127.34,127.47,22711.0,111.9226,112.0632,111.9226,112.0368,22711.0
2021-10-20 11:25:00,127.5,127.66,127.45,127.47,27736.0,112.0632,112.2038,112.0192,112.0368,27736.0
2021-10-20 11:30:00,127.43,127.45,127.26,127.35,15359.0,112.0017,112.0192,111.8522,111.9313,15359.0
2021-10-20 11:35:00,127.35,127.46,127.34,127.41,9456.0,111.9313,112.028,111.9226,111.9841,9456.0
2021-10-20 11:40:00,127.45,127.62,127.41,127.62,24115.0,112.0192,112.1687,111.9841,112.1687,24115.0
2021-10-20 11:45:00,127.64,127.69,127.55,127.65,12417.0,112.1862,112.2302,112.1071,112.195,12417.0
2021-10-20 11:50:00,127.7,127.88,127.66,127.86,16473.0,112.239,112.3972,112.2038,112.3796,16473.0
2021-10-20 11:55:00,127.78,127.84,127.51,127.51,13075.0,112.3093,112.362,112.072,112.072,13075.0
2021-10-20 12:00:00,127.5,127.53,127.34,127.46,31695.0,112.0632,112.0896,111.9226,112.028,31695.0
2021-10-20 12:05:00,127.42,127.6,127.38,127.4,12291.0,111.9929,112.1511,111.9577,111.9753,12291.0
2021-10-20 12:10:00,127.43,127.44,127.26,127.26,14652.0,112.0017,112.0104,111.8522,111.8522,14652.0
2021-10-20 12:15:00,127.27,127.34,127.13,127.17,12945.0,111.861,111.9226,111.738,111.7731,12945.0
2021-10-20 12:20:00,127.14,127.24,127.13,127.18,13980.0,111.7468,111.8347,111.738,111.7819,13980.0
2021-10-20 12:25:00,127.23,127.23,127.14,127.2,10413.0,111.8259,111.8259,111.7468,111.7995,10413.0
2021-10-20 12:30:00,127.18,127.24,127.05,127.08,17235.0,111.7819,111.8347,111.6677,111.694,17235.0
2021-10-20 12:35:00,127.09,127.15,127.06,127.15,9690.0,111.7028,111.7556,111.6765,111.7556,9690.0
2021-10-20 12:40:00,127.15,127.29,127.14,127.29,15033.0,111.7556,111.8786,111.7468,111.8786,15033.0
2021-10-20 12:45:00,127.29,127.33,127.11,127.25,13720.0,111.8786,111.9138,111.7204,111.8435,13720.0
2021-10-20 12:50:00,127.25,127.28,127.12,127.14,13792.0,111.8435,111.8698,111.7292,111.7468,13792.0
2021-10-20 12:55:00,127.11,127.17,127.09,127.16,15819.0,111.7204,111.7731,111.7028,111.7643,15819.0
2021-10-20 13:00:00,127.17,127.25,127.05,127.12,12567.0,111.7731,111.8435,111.6677,111.7292,12567.0
2021-10-20 13:05:00,127.12,127.12,126.88,126.9,29466.0,111.7292,111.7292,111.5182,111.5358,29466.0
2021-10-20 13:10:00,126.87,127.25,126.8,126.97,34325.0,111.5095,111.8435,111.4479,111.5974,34325.0
2021-10-20 13:15:00,126.97,126.99,126.64,126.65,20331.0,111.5974,111.6149,111.3073,111.3161,20331.0
2021-10-20 13:20:00,126.64,126.78,126.46,126.78,18038.0,111.3073,111.4304,111.1491,111.4304,18038.0
2021-10-20 13:25:00,126.74,126.94,126.72,126.91,11456.0,111.3952,111.571,111.3776,111.5446,11456.0
2021-10-20 13:30:00,126.89,126.98,126.82,126.94,9206.0,111.527,111.6061,111.4655,111.571,9206.0
2021-10-20 13:35:00,126.95,127.07,126.83,127.05,13574.0,111.5798,111.6852,111.4743,111.6677,13574.0
2021-10-20 13:40:00,127.05,127.07,126.93,127.01,15803.0,111.6677,111.6852,111.5622,111.6325,15803.0
2021-10-20 13:45:00,127.01,127.06,126.97,127.03,6136.0,111.6325,111.6765,111.5974,111.6501,6136.0
2021-10-20 13:50:00,127.04,127.15,127.01,127.15,11063.0,111.6589,111.7556,111.6325,111.7556,11063.0
2021-10-20 13:55:00,127.16,127.17,127.07,127.07,14181.0,111.7643,111.7731,111.6852,111.6852,14181.0
2021-10-20 14:00:00,127.07,127.34,127.05,127.17,23640.0,111.6852,111.9226,111.6677,111.7731,23640.0
2021-10-20 14:05:00,127.2,127.55,127.19,127.54,37046.0,111.7995,112.1071,111.7907,112.0983,37046.0
2021-10-20 14:10:00,127.57,128.19,127.57,128.11,44003.0,112.1247,112.6696,112.1247,112.5993,44003.0
2021-10-20 14:15:00,128.16,128.55,128.15,128.5,59274.0,112.6433,112.9861,112.6345,112.9421,59274.0
2021-10-20 14:20:00,128.5,128.5,128.2,128.2,25651.0,112.9421,112.9421,112.6784,112.6784,25651.0
2021-10-20 14:25:00,128.23,128.32,128.15,128.28,29788.0,112.7048,112.7839,112.6345,112.7487,29788.0
2021-10-20 14:30:00,128.28,128.43,128.1,128.3,25266.0,112.7487,112.8806,112.5905,112.7663,25266.0
2021-10-20 14:35:00,128.29,128.3,128.13,128.28,17020.0,112.7575,112.7663,112.6169,112.7487,17020.0
2021-10-20 14:40:00,128.26,128.48,128.24,128.46,33393.0,112.7312,112.9245,112.7136,112.907,33393.0
2021-10-20 14:45:00,128.45,128.48,128.15,128.15,10205.0,112.8982,112.9245,112.6345,112.6345,10205.0
2021-10-20 14:50:00,128.19,128.3,128.15,128.28,10479.0,112.6696,112.7663,112.6345,112.7487,10479.0
2021-10-20 14:55:00,128.31,128.39,128.22,128.24,14815.0,112.7751,112.8454,112.696,112.7136,14815.0
2021-10-20 15:00:00,128.24,128.57,128.24,128.55,21661.0,112.7136,113.0036,112.7136,112.9861,21661.0
2021-10-20 15:05:00,128.57,128.58,128.37,128.5,24220.0,113.0036,113.0124,112.8278,112.9421,24220.0
2021-10-20 15:10:00,128.51,128.68,128.5,128.65,30512.0,112.9509,113.1003,112.9421,113.0739,30512.0
2021-10-20 15:15:00,128.65,128.73,128.46,128.58,26658.0,113.0739,113.1443,112.907,113.0124,26658.0
2021-10-20 15:20:00,128.57,128.59,128.4,128.53,29093.0,113.0036,113.0212,112.8542,112.9685,29093.0
2021-10-20 15:25:00,128.54,128.6,128.46,128.56,30494.0,112.9773,113.03,112.907,112.9948,30494.0
2021-10-20 15:30:00,128.53,128.61,128.43,128.58,39302.0,112.9685,113.0388,112.8806,113.0124,39302.0
2021-10-20 15:35:00,128.59,128.64,128.18,128.19,37906.0,113.0212,113.0652,112.6609,112.6696,37906.0
2021-10-20 15:40:00,128.21,128.41,128.2,128.39,34146.0,112.6872,112.863,112.6784,112.8454,34146.0
2021-10-20 15:45:00,128.4,128.66,128.38,128.45,53204.0,112.8542,113.0827,112.8366,112.8982,53204.0
2021-10-20 15:50:00,128.46,128.73,128.36,128.64,69749.0,112.907,113.1443,112.8191,113.0652,69749.0
2021-10-20 15:55:00,128.64,128.97,128.63,128.7,186030.0,113.0652,113.3552,113.0564,113.1179,186030.0
2021-10-21 09:30:00,132.22,134.75,131.76,133.33,346146.0,116.2117,118.4354,115.8074,117.1873,346146.0
2021-10-21 09:35:00,133.85,134.23,133.0,133.41,87762.0,117.6444,117.9784,116.8973,117.2576,87762.0
2021-10-21 09:40:00,133.54,133.54,131.0,131.96,151021.0,117.3719,117.3719,115.1394,115.9832,151021.0
2021-10-21 09:45:00,131.94,133.09,131.65,133.01,86381.0,115.9656,116.9764,115.7107,116.9061,86381.0
2021-10-21 09:50:00,133.1,133.85,133.01,133.59,158876.0,116.9852,117.6444,116.9061,117.4158,158876.0
2021-10-21 09:55:00,133.59,134.64,133.5,134.05,132544.0,117.4158,118.3387,117.3367,117.8202,132544.0
2021-10-21 10:00:00,134.21,134.22,132.89,133.16,48081.0,117.9608,117.9696,116.8006,117.0379,48081.0
2021-10-21 10:05:00,133.25,133.31,132.67,133.06,50344.0,117.117,117.1697,116.6072,116.95,50344.0
2021-10-21 10:10:00,133.14,133.79,133.04,133.56,44799.0,117.0203,117.5916,116.9324,117.3895,44799.0
2021-10-21 10:15:00,133.66,134.49,133.4,133.4,70995.0,117.4774,118.2069,117.2489,117.2489,70995.0
2021-10-21 10:20:00,133.5,133.57,132.39,132.68,84264.0,117.3367,117.3983,116.3611,116.616,84264.0
2021-10-21 10:25:00,132.67,132.89,131.94,132.89,45211.0,116.6072,116.8006,115.9656,116.8006,45211.0
2021-10-21 10:30:00,132.9,133.25,132.6,132.91,34847.0,116.8094,117.117,116.5457,116.8182,34847.0
2021-10-21 10:35:00,132.87,132.91,132.4,132.77,9995.0,116.783,116.8182,116.3699,116.6951,9995.0
2021-10-21 10:40:00,132.88,132.91,132.56,132.56,15172.0,116.7918,116.8182,116.5106,116.5106,15172.0
2021-10-21 10:45:00,132.55,132.81,132.4,132.81,22175.0,116.5018,116.7303,116.3699,116.7303,22175.0
2021-10-21 10:50:00,132.82,132.85,132.37,132.54,15854.0,116.7391,116.7654,116.3436,116.493,15854.0
2021-10-21 10:55:00,132.59,133.35,132.51,133.28,25581.0,116.5369,117.2049,116.4666,117.1434,25581.0
2021-10-21 11:00:00,133.21,133.25,132.6,132.99,19935.0,117.0819,117.117,116.5457,116.8885,19935.0
2021-10-21 11:05:00,133.0,133.01,132.48,132.5,27785.0,116.8973,116.9061,116.4402,116.4578,27785.0
2021-10-21 11:10:00,132.48,132.55,132.02,132.28,20099.0,116.4402,116.5018,116.0359,116.2645,20099.0
2021-10-21 11:15:00,132.35,132.53,132.17,132.41,9952.0,116.326,116.4842,116.1678,116.3787,9952.0
2021-10-21 11:20:00,132.5,132.57,132.15,132.49,25334.0,116.4578,116.5193,116.1502,116.449,25334.0
2021-10-21 11:25:00,132.49,132.59,132.03,132.03,17272.0,116.449,116.5369,116.0447,116.0447,17272.0
2021-10-21 11:30:00,132.05,132.4,131.6,131.61,68423.0,116.0623,116.3699,115.6668,115.6756,68423.0
2021-10-21 11:35:00,131.71,131.95,131.16,131.26,70640.0,115.7635,115.9744,115.2801,115.3679,70640.0
2021-10-21 11:40:00,131.36,132.05,131.36,132.02,25322.0,115.4558,116.0623,115.4558,116.0359,25322.0
2021-10-21 11:45:00,132.11,132.19,131.94,132.11,22341.0,116.115,116.1854,115.9656,116.115,22341.0
2021-10-21 11:50:00,132.12,132.26,131.97,132.05,37571.0,116.1238,116.2469,115.992,116.0623,37571.0
2021-10-21 11:55:00,132.03,132.62,131.92,132.56,27992.0,116.0447,116.5633,115.948,116.5106,27992.0
2021-10-21 12:00:00,132.46,132.65,132.37,132.43,14018.0,116.4227,116.5897,116.3436,116.3963,14018.0
2021-10-21 12:05:00,132.46,132.68,132.27,132.68,17438.0,116.4227,116.616,116.2557,116.616,17438.0
2021-10-21 12:10:00,132.69,133.09,132.67,133.03,25115.0,116.6248,116.9764,116.6072,116.9236,25115.0
2021-10-21 12:15:00,133.0,133.18,132.84,133.15,16952.0,116.8973,117.0555,116.7567,117.0291,16952.0
2021-10-21 12:20:00,133.17,133.3,132.96,132.96,12179.0,117.0467,117.161,116.8621,116.8621,12179.0
2021-10-21 12:25:00,132.91,133.0,132.77,132.93,13263.0,116.8182,116.8973,116.6951,116.8358,13263.0
2021-10-21 12:30:00,132.95,132.97,132.7,132.85,13020.0,116.8533,116.8709,116.6336,116.7654,13020.0
2021-10-21 12:35:00,132.91,132.98,132.72,132.89,10734.0,116.8182,116.8797,116.6512,116.8006,10734.0
2021-10-21 12:40:00,132.84,132.89,132.64,132.76,10303.0,116.7567,116.8006,116.5809,116.6863,10303.0
2021-10-21 12:45:00,132.8,133.02,132.8,133.01,9358.0,116.7215,116.9149,116.7215,116.9061,9358.0
2021-10-21 12:50:00,133.05,133.11,132.86,133.05,10536.0,116.9412,116.994,116.7742,116.9412,10536.0
2021-10-21 12:55:00,133.04,133.12,132.91,133.04,11227.0,116.9324,117.0028,116.8182,116.9324,11227.0
2021-10-21 13:00:00,133.01,133.11,132.98,133.06,6796.0,116.9061,116.994,116.8797,116.95,6796.0
2021-10-21 13:05:00,133.05,133.31,133.03,133.13,23389.0,116.9412,117.1697,116.9236,117.0115,23389.0
2021-10-21 13:10:00,133.15,133.18,133.02,133.06,23352.0,117.0291,117.0555,116.9149,116.95,23352.0
2021-10-21 13:15:00,133.06,133.07,132.76,132.83,16862.0,116.95,116.9588,116.6863,116.7479,16862.0
2021-10-21 13:20:00,132.81,132.91,132.75,132.75,16997.0,116.7303,116.8182,116.6775,116.6775,16997.0
2021-10-21 13:25:00,132.77,132.88,132.75,132.85,15072.0,116.6951,116.7918,116.6775,116.7654,15072.0
2021-10-21 13:30:00,132.9,132.97,132.78,132.83,14906.0,116.8094,116.8709,116.7039,116.7479,14906.0
2021-10-21 13:35:00,132.83,132.9,132.73,132.82,9119.0,116.7479,116.8094,116.66,116.7391,9119.0
2021-10-21 13:40:00,132.86,132.87,132.71,132.78,13024.0,116.7742,116.783,116.6424,116.7039,13024.0
2021-10-21 13:45:00,132.81,132.81,132.48,132.53,14770.0,116.7303,116.7303,116.4402,116.4842,14770.0
2021-10-21 13:50:00,132.51,132.51,132.09,132.09,14874.0,116.4666,116.4666,116.0975,116.0975,14874.0
2021-10-21 13:55:00,132.12,132.25,132.07,132.07,17731.0,116.1238,116.2381,116.0799,116.0799,17731.0
2021-10-21 14:00:00,132.05,132.52,132.02,132.22,22620.0,116.0623,116.4754,116.0359,116.2117,22620.0
2021-10-21 14:05:00,132.25,132.54,132.24,132.41,28402.0,116.2381,116.493,116.2293,116.3787,28402.0
2021-10-21 14:10:00,132.34,132.34,132.08,132.2,18674.0,116.3172,116.3172,116.0887,116.1941,18674.0
2021-10-21 14:15:00,132.24,132.41,132.21,132.34,16478.0,116.2293,116.3787,116.2029,116.3172,16478.0
2021-10-21 14:20:00,132.37,132.64,132.33,132.56,23791.0,116.3436,116.5809,116.3084,116.5106,23791.0
2021-10-21 14:25:00,132.59,132.77,132.5,132.56,15197.0,116.5369,116.6951,116.4578,116.5106,15197.0
2021-10-21 14:30:00,132.56,132.63,132.39,132.58,19907.0,116.5106,116.5721,116.3611,116.5281,19907.0
2021-10-21 14:35:00,132.58,132.61,132.4,132.43,14443.0,116.5281,116.5545,116.3699,116.3963,14443.0
2021-10-21 14:40:00,132.44,132.52,132.36,132.37,16610.0,116.4051,116.4754,116.3348,116.3436,16610.0
2021-10-21 14:45:00,132.34,132.52,132.3,132.43,15519.0,116.3172,116.4754,116.282,116.3963,15519.0
2021-10-21 14:50:00,132.38,132.47,132.28,132.39,17919.0,116.3523,116.4315,116.2645,116.3611,17919.0
2021-10-21 14:55:00,132.35,132.4,132.14,132.28,15576.0,116.326,116.3699,116.1414,116.2645,15576.0
2021-10-21 15:00:00,132.31,132.35,132.11,132.28,31674.0,116.2908,116.326,116.115,116.2645,31674.0
2021-10-21 15:05:00,132.29,132.32,132.05,132.06,28389.0,116.2732,116.2996,116.0623,116.0711,28389.0
2021-10-21 15:10:00,132.03,132.15,132.0,132.13,21496.0,116.0447,116.1502,116.0184,116.1326,21496.0
2021-10-21 15:15:00,132.13,132.31,132.02,132.19,36646.0,116.1326,116.2908,116.0359,116.1854,36646.0
2021-10-21 15:20:00,132.17,132.35,132.14,132.27,47489.0,116.1678,116.326,116.1414,116.2557,47489.0
2021-10-21 15:25:00,132.25,132.58,132.25,132.55,55917.0,116.2381,116.5281,116.2381,116.5018,55917.0
2021-10-21 15:30:00,132.56,132.56,132.38,132.44,33194.0,116.5106,116.5106,116.3523,116.4051,33194.0
2021-10-21 15:35:00,132.42,132.44,132.03,132.19,55476.0,116.3875,116.4051,116.0447,116.1854,55476.0
2021-10-21 15:40:00,132.18,132.3,131.94,132.12,57217.0,116.1766,116.282,115.9656,116.1238,57217.0
2021-10-21 15:45:00,132.13,132.31,132.03,132.14,46817.0,116.1326,116.2908,116.0447,116.1414,46817.0
2021-10-21 15:50:00,132.16,132.19,131.9,132.0,91415.0,116.159,116.1854,115.9305,116.0184,91415.0
2021-10-21 15:55:00,131.98,132.53,131.93,132.53,152612.0,116.0008,116.4842,115.9568,116.4842,152612.0
2021-10-22 09:30:00,133.99,135.45,133.35,134.02,140290.0,117.7674,119.0507,117.2049,117.7938,140290.0
2021-10-22 09:35:00,134.13,134.98,134.04,134.62,40337.0,117.8905,118.6376,117.8114,118.3211,40337.0
2021-10-22 09:40:00,134.5,135.65,134.13,134.28,75610.0,118.2157,119.2264,117.8905,118.0223,75610.0
2021-10-22 09:45:00,134.28,134.97,134.27,134.89,41376.0,118.0223,118.6288,118.0135,118.5585,41376.0
2021-10-22 09:50:00,134.77,135.27,134.33,135.0,44533.0,118.453,118.8924,118.0663,118.6551,44533.0
2021-10-22 09:55:00,135.0,135.38,135.0,135.07,49722.0,118.6551,118.9891,118.6551,118.7167,49722.0
2021-10-22 10:00:00,135.07,135.13,134.51,134.75,35619.0,118.7167,118.7694,118.2245,118.4354,35619.0
2021-10-22 10:05:00,134.72,135.24,134.72,134.87,35379.0,118.409,118.8661,118.409,118.5409,35379.0
2021-10-22 10:10:00,134.87,135.12,134.67,134.84,38583.0,118.5409,118.7606,118.3651,118.5145,38583.0
2021-10-22 10:15:00,134.84,135.77,134.8,135.43,51319.0,118.5145,119.3319,118.4794,119.0331,51319.0
2021-10-22 10:20:00,135.48,135.5,135.0,135.03,16749.0,119.077,119.0946,118.6551,118.6815,16749.0
2021-10-22 10:25:00,135.09,135.54,135.01,135.5,38778.0,118.7342,119.1298,118.6639,119.0946,38778.0
2021-10-22 10:30:00,135.5,135.58,135.3,135.52,21565.0,119.0946,119.1649,118.9188,119.1122,21565.0
2021-10-22 10:35:00,135.59,135.86,135.55,135.8,21049.0,119.1737,119.411,119.1385,119.3583,21049.0
2021-10-22 10:40:00,135.75,136.16,135.71,135.99,37396.0,119.3143,119.6747,119.2792,119.5253,37396.0
2021-10-22 10:45:00,135.99,136.59,135.93,136.13,48850.0,119.5253,120.0526,119.4725,119.6483,48850.0
2021-10-22 10:50:00,136.11,136.26,135.86,136.17,27492.0,119.6307,119.7626,119.411,119.6835,27492.0
2021-10-22 10:55:00,136.13,136.34,136.09,136.19,26545.0,119.6483,119.8329,119.6132,119.7011,26545.0
2021-10-22 11:00:00,136.28,136.5,135.98,136.03,42851.0,119.7802,119.9735,119.5165,119.5604,42851.0
2021-10-22 11:05:00,136.12,136.15,135.65,135.73,38311.0,119.6395,119.6659,119.2264,119.2968,38311.0
2021-10-22 11:10:00,135.72,136.43,135.72,136.32,28768.0,119.288,119.912,119.288,119.8153,28768.0
2021-10-22 11:15:00,136.31,136.58,135.91,135.92,37625.0,119.8065,120.0438,119.455,119.4637,37625.0
2021-10-22 11:20:00,135.94,135.94,135.2,135.5,35059.0,119.4813,119.4813,118.8309,119.0946,35059.0
2021-10-22 11:25:00,135.5,135.54,135.25,135.26,20770.0,119.0946,119.1298,118.8749,118.8837,20770.0
2021-10-22 11:30:00,135.25,135.3,134.9,135.0,20160.0,118.8749,118.9188,118.5672,118.6551,20160.0
2021-10-22 11:35:00,135.0,135.48,134.95,135.09,25300.0,118.6551,119.077,118.6112,118.7342,25300.0
2021-10-22 11:40:00,135.14,135.38,135.07,135.2,15641.0,118.7782,118.9891,118.7167,118.8309,15641.0
2021-10-22 11:45:00,135.22,135.23,134.63,134.78,33043.0,118.8485,118.8573,118.3299,118.4618,33043.0
2021-10-22 11:50:00,134.79,135.25,134.79,135.06,35648.0,118.4706,118.8749,118.4706,118.7079,35648.0
2021-10-22 11:55:00,135.08,135.69,135.07,135.54,25051.0,118.7254,119.2616,118.7167,119.1298,25051.0
2021-10-22 12:00:00,135.58,135.93,135.52,135.88,13285.0,119.1649,119.4725,119.1122,119.4286,13285.0
2021-10-22 12:05:00,135.95,136.08,135.87,136.02,15656.0,119.4901,119.6044,119.4198,119.5516,15656.0
2021-10-22 12:10:00,136.01,136.12,135.84,136.08,12442.0,119.5429,119.6395,119.3934,119.6044,12442.0
2021-10-22 12:15:00,136.08,136.19,136.03,136.19,18157.0,119.6044,119.7011,119.5604,119.7011,18157.0
2021-10-22 12:20:00,136.14,136.16,136.03,136.13,12109.0,119.6571,119.6747,119.5604,119.6483,12109.0
2021-10-22 12:25:00,136.11,136.26,135.99,136.21,14259.0,119.6307,119.7626,119.5253,119.7186,14259.0
2021-10-22 12:30:00,136.2,136.39,136.15,136.2,17792.0,119.7098,119.8768,119.6659,119.7098,17792.0
2021-10-22 12:35:00,136.23,136.34,136.2,136.29,14601.0,119.7362,119.8329,119.7098,119.789,14601.0
2021-10-22 12:40:00,136.25,136.49,136.25,136.48,16793.0,119.7538,119.9647,119.7538,119.9559,16793.0
2021-10-22 12:45:00,136.46,136.5,136.28,136.43,16804.0,119.9384,119.9735,119.7802,119.912,16804.0
2021-10-22 12:50:00,136.46,136.6,136.28,136.6,13277.0,119.9384,120.0614,119.7802,120.0614,13277.0
2021-10-22 12:55:00,136.6,136.62,136.39,136.43,13224.0,120.0614,120.079,119.8768,119.912,13224.0
2021-10-22 13:00:00,136.43,136.47,136.32,136.42,11972.0,119.912,119.9472,119.8153,119.9032,11972.0
2021-10-22 13:05:00,136.43,136.53,136.37,136.4,13760.0,119.912,119.9999,119.8593,119.8856,13760.0
2021-10-22 13:10:00,136.4,136.5,136.34,136.45,20627.0,119.8856,119.9735,119.8329,119.9296,20627.0
2021-10-22 13:15:00,136.46,136.59,136.39,136.41,21175.0,119.9384,120.0526,119.8768,119.8944,21175.0
2021-10-22 13:20:00,136.39,136.5,136.29,136.3,21498.0,119.8768,119.9735,119.789,119.7977,21498.0
2021-10-22 13:25:00,136.29,136.35,136.07,136.07,13491.0,119.789,119.8417,119.5956,119.5956,13491.0
2021-10-22 13:30:00,136.03,136.03,135.85,135.95,11279.0,119.5604,119.5604,119.4022,119.4901,11279.0
2021-10-22 13:35:00,135.93,136.18,135.92,136.12,12938.0,119.4725,119.6923,119.4637,119.6395,12938.0
2021-10-22 13:40:00,136.12,136.3,136.1,136.18,16450.0,119.6395,119.7977,119.622,119.6923,16450.0
2021-10-22 13:45:00,136.17,136.24,136.09,136.15,13905.0,119.6835,119.745,119.6132,119.6659,13905.0
2021-10-22 13:50:00,136.19,136.4,136.18,136.36,10782.0,119.7011,119.8856,119.6923,119.8505,10782.0
2021-10-22 13:55:00,136.37,136.48,136.29,136.32,18962.0,119.8593,119.9559,119.789,119.8153,18962.0
2021-10-22 14:00:00,136.31,136.53,136.29,136.51,8122.0,119.8065,119.9999,119.789,119.9823,8122.0
2021-10-22 14:05:00,136.54,136.79,136.53,136.76,21434.0,120.0087,120.2284,119.9999,120.202,21434.0
2021-10-22 14:10:00,136.79,136.88,136.72,136.75,17232.0,120.2284,120.3075,120.1669,120.1933,17232.0
2021-10-22 14:15:00,136.78,136.95,136.77,136.94,13400.0,120.2196,120.369,120.2108,120.3603,13400.0
2021-10-22 14:20:00,136.94,136.99,136.81,136.86,13357.0,120.3603,120.4042,120.246,120.2899,13357.0
2021-10-22 14:25:00,136.89,137.25,136.89,137.21,19263.0,120.3163,120.6327,120.3163,120.5976,19263.0
2021-10-22 14:30:00,137.22,137.37,137.18,137.25,17173.0,120.6064,120.7382,120.5712,120.6327,17173.0
2021-10-22 14:35:00,137.27,137.29,137.0,137.0,21975.0,120.6503,120.6679,120.413,120.413,21975.0
2021-10-22 14:40:00,137.04,137.07,136.8,136.95,11341.0,120.4481,120.4745,120.2372,120.369,11341.0
2021-10-22 14:45:00,136.99,137.29,136.93,137.26,18196.0,120.4042,120.6679,120.3515,120.6415,18196.0
2021-10-22 14:50:00,137.26,137.33,137.05,137.05,14732.0,120.6415,120.703,120.4569,120.4569,14732.0
2021-10-22 14:55:00,137.13,137.29,137.12,137.27,15095.0,120.5272,120.6679,120.5185,120.6503,15095.0
2021-10-22 15:00:00,137.28,137.29,137.08,137.1,12890.0,120.6591,120.6679,120.4833,120.5009,12890.0
2021-10-22 15:05:00,137.11,137.29,137.11,137.27,11155.0,120.5097,120.6679,120.5097,120.6503,11155.0
2021-10-22 15:10:00,137.27,137.39,137.2,137.31,20745.0,120.6503,120.7558,120.5888,120.6855,20745.0
2021-10-22 15:15:00,137.33,137.45,137.2,137.2,54903.0,120.703,120.8085,120.5888,120.5888,54903.0
2021-10-22 15:20:00,137.23,137.45,137.08,137.3,27236.0,120.6151,120.8085,120.4833,120.6767,27236.0
2021-10-22 15:25:00,137.3,137.31,137.12,137.15,19139.0,120.6767,120.6855,120.5185,120.5448,19139.0
2021-10-22 15:30:00,137.16,137.48,137.15,137.38,31063.0,120.5536,120.8349,120.5448,120.747,31063.0
2021-10-22 15:35:00,137.38,137.71,137.23,137.67,41588.0,120.747,121.037,120.6151,121.0019,41588.0
2021-10-22 15:40:00,137.65,137.83,137.53,137.74,50097.0,120.9843,121.1425,120.8788,121.0634,50097.0
2021-10-22 15:45:00,137.7,137.84,137.54,137.57,40949.0,121.0282,121.1513,120.8876,120.914,40949.0
2021-10-22 15:50:00,137.59,137.72,137.47,137.63,56160.0,120.9316,121.0458,120.8261,120.9667,56160.0
2021-10-22 15:55:00,137.63,137.63,137.41,137.62,101732.0,120.9667,120.9667,120.7733,120.9579,101732.0
2021-10-25 09:30:00,139.66,140.54,138.75,140.45,250098.0,122.7509,123.5244,121.9511,123.4453,250098.0
2021-10-25 09:35:00,140.23,140.75,139.71,139.87,57240.0,123.2519,123.709,122.7949,122.9355,57240.0
2021-10-25 09:40:00,139.72,139.97,138.81,139.36,48249.0,122.8037,123.0234,122.0038,122.4873,48249.0
2021-10-25 09:45:00,139.31,140.15,139.0,139.93,42499.0,122.4433,123.1816,122.1708,122.9882,42499.0
2021-10-25 09:50:00,140.04,140.13,139.23,139.27,28836.0,123.0849,123.164,122.373,122.4082,28836.0
2021-10-25 09:55:00,139.29,139.59,139.14,139.29,25265.0,122.4257,122.6894,122.2939,122.4257,25265.0
2021-10-25 10:00:00,139.45,139.69,138.68,138.83,31302.0,122.5664,122.7773,121.8896,122.0214,31302.0
2021-10-25 10:05:00,138.71,139.34,138.71,139.02,32368.0,121.916,122.4697,121.916,122.1884,32368.0
2021-10-25 10:10:00,139.03,139.12,138.85,138.9,16562.0,122.1972,122.2763,122.039,122.083,16562.0
2021-10-25 10:15:00,138.92,139.11,138.84,139.0,25072.0,122.1005,122.2675,122.0302,122.1708,25072.0
2021-10-25 10:20:00,139.03,139.03,138.37,138.37,27410.0,122.1972,122.1972,121.6171,121.6171,27410.0
2021-10-25 10:25:00,138.39,138.77,138.35,138.59,20801.0,121.6347,121.9687,121.5995,121.8105,20801.0
2021-10-25 10:30:00,138.56,139.31,138.49,139.29,19857.0,121.7841,122.4433,121.7226,122.4257,19857.0
2021-10-25 10:35:00,139.31,139.43,139.06,139.43,32747.0,122.4433,122.5488,122.2236,122.5488,32747.0
2021-10-25 10:40:00,139.37,139.82,139.32,139.7,36521.0,122.496,122.8916,122.4521,122.7861,36521.0
2021-10-25 10:45:00,139.7,139.86,139.61,139.74,20934.0,122.7861,122.9267,122.707,122.8212,20934.0
2021-10-25 10:50:00,139.72,139.75,139.42,139.69,25832.0,122.8037,122.83,122.54,122.7773,25832.0
2021-10-25 10:55:00,139.69,139.75,139.54,139.59,23923.0,122.7773,122.83,122.6455,122.6894,23923.0
2021-10-25 11:00:00,139.56,139.74,139.56,139.62,9446.0,122.663,122.8212,122.663,122.7158,9446.0
2021-10-25 11:05:00,139.6,139.72,139.41,139.47,12936.0,122.6982,122.8037,122.5312,122.5839,12936.0
2021-10-25 11:10:00,139.41,139.56,139.3,139.47,21293.0,122.5312,122.663,122.4345,122.5839,21293.0
2021-10-25 11:15:00,139.5,139.75,139.43,139.7,13191.0,122.6103,122.83,122.5488,122.7861,13191.0
2021-10-25 11:20:00,139.6,139.77,139.59,139.6,14434.0,122.6982,122.8476,122.6894,122.6982,14434.0
2021-10-25 11:25:00,139.61,139.71,139.29,139.46,19676.0,122.707,122.7949,122.4257,122.5751,19676.0
2021-10-25 11:30:00,139.49,139.58,139.06,139.28,18393.0,122.6015,122.6806,122.2236,122.4169,18393.0
2021-10-25 11:35:00,139.21,139.58,139.11,139.58,10627.0,122.3554,122.6806,122.2675,122.6806,10627.0
2021-10-25 11:40:00,139.69,139.87,139.61,139.87,13665.0,122.7773,122.9355,122.707,122.9355,13665.0
2021-10-25 11:45:00,139.88,139.99,139.75,139.88,16583.0,122.9443,123.041,122.83,122.9443,16583.0
2021-10-25 11:50:00,139.9,140.36,139.9,140.36,20893.0,122.9619,123.3662,122.9619,123.3662,20893.0
2021-10-25 11:55:00,140.33,140.61,140.3,140.43,22616.0,123.3398,123.5859,123.3134,123.4277,22616.0
2021-10-25 12:00:00,140.41,140.52,140.22,140.34,22062.0,123.4101,123.5068,123.2431,123.3486,22062.0
2021-10-25 12:05:00,140.33,140.6,140.31,140.57,12123.0,123.3398,123.5771,123.3222,123.5508,12123.0
2021-10-25 12:10:00,140.54,140.56,140.4,140.44,15000.0,123.5244,123.542,123.4013,123.4365,15000.0
2021-10-25 12:15:00,140.43,140.55,140.32,140.35,15292.0,123.4277,123.5332,123.331,123.3574,15292.0
2021-10-25 12:20:00,140.34,140.57,140.23,140.57,13786.0,123.3486,123.5508,123.2519,123.5508,13786.0
2021-10-25 12:25:00,140.57,140.75,140.55,140.59,18088.0,123.5508,123.709,123.5332,123.5683,18088.0
2021-10-25 12:30:00,140.58,140.6,140.46,140.5,17000.0,123.5595,123.5771,123.4541,123.4892,17000.0
2021-10-25 12:35:00,140.58,140.91,140.54,140.8,18720.0,123.5595,123.8496,123.5244,123.7529,18720.0
2021-10-25 12:40:00,140.83,141.09,140.79,141.03,49345.0,123.7793,124.0078,123.7441,123.9551,49345.0
2021-10-25 12:45:00,141.02,141.09,140.86,141.08,21169.0,123.9463,124.0078,123.8056,123.999,21169.0
2021-10-25 12:50:00,141.08,141.14,140.99,141.02,12931.0,123.999,124.0517,123.9199,123.9463,12931.0
2021-10-25 12:55:00,140.98,141.0,140.54,140.58,32248.0,123.9111,123.9287,123.5244,123.5595,32248.0
2021-10-25 13:00:00,140.6,140.62,140.26,140.27,14477.0,123.5771,123.5947,123.2783,123.2871,14477.0
2021-10-25 13:05:00,140.33,140.5,140.15,140.31,18126.0,123.3398,123.4892,123.1816,123.3222,18126.0
2021-10-25 13:10:00,140.33,140.63,140.28,140.59,12722.0,123.3398,123.6035,123.2959,123.5683,12722.0
2021-10-25 13:15:00,140.55,140.55,140.27,140.33,14680.0,123.5332,123.5332,123.2871,123.3398,14680.0
2021-10-25 13:20:00,140.31,140.35,140.08,140.3,11836.0,123.3222,123.3574,123.1201,123.3134,11836.0
2021-10-25 13:25:00,140.33,140.56,140.29,140.35,14793.0,123.3398,123.542,123.3047,123.3574,14793.0
2021-10-25 13:30:00,140.36,140.44,140.11,140.16,6570.0,123.3662,123.4365,123.1465,123.1904,6570.0
2021-10-25 13:35:00,140.09,140.21,139.93,139.98,17629.0,123.1289,123.2343,122.9882,123.0322,17629.0
2021-10-25 13:40:00,139.96,140.0,139.76,139.85,19382.0,123.0146,123.0498,122.8388,122.9179,19382.0
2021-10-25 13:45:00,139.85,139.86,139.62,139.75,15936.0,122.9179,122.9267,122.7158,122.83,15936.0
2021-10-25 13:50:00,139.73,139.75,139.51,139.66,14931.0,122.8125,122.83,122.6191,122.7509,14931.0
2021-10-25 13:55:00,139.62,139.75,139.6,139.64,15316.0,122.7158,122.83,122.6982,122.7334,15316.0
2021-10-25 14:00:00,139.59,139.7,139.54,139.6,14282.0,122.6894,122.7861,122.6455,122.6982,14282.0
2021-10-25 14:05:00,139.6,139.71,139.53,139.7,14697.0,122.6982,122.7949,122.6367,122.7861,14697.0
2021-10-25 14:10:00,139.75,139.75,139.33,139.42,22350.0,122.83,122.83,122.4609,122.54,22350.0
2021-10-25 14:15:00,139.43,139.66,139.28,139.28,21391.0,122.5488,122.7509,122.4169,122.4169,21391.0
2021-10-25 14:20:00,139.27,139.45,139.17,139.34,18494.0,122.4082,122.5664,122.3203,122.4697,18494.0
2021-10-25 14:25:00,139.34,139.46,139.28,139.46,11223.0,122.4697,122.5751,122.4169,122.5751,11223.0
2021-10-25 14:30:00,139.41,139.41,139.22,139.31,19022.0,122.5312,122.5312,122.3642,122.4433,19022.0
2021-10-25 14:35:00,139.33,139.43,139.12,139.13,19034.0,122.4609,122.5488,122.2763,122.2851,19034.0
2021-10-25 14:40:00,139.12,139.17,139.03,139.09,14291.0,122.2763,122.3203,122.1972,122.2499,14291.0
2021-10-25 14:45:00,139.09,139.35,139.08,139.33,17863.0,122.2499,122.4785,122.2412,122.4609,17863.0
2021-10-25 14:50:00,139.35,139.55,139.28,139.52,14846.0,122.4785,122.6543,122.4169,122.6279,14846.0
2021-10-25 14:55:00,139.52,139.53,139.29,139.31,13548.0,122.6279,122.6367,122.4257,122.4433,13548.0
2021-10-25 15:00:00,139.29,139.3,139.01,139.17,18133.0,122.4257,122.4345,122.1796,122.3203,18133.0
2021-10-25 15:05:00,139.13,139.38,139.12,139.29,11277.0,122.2851,122.5048,122.2763,122.4257,11277.0
2021-10-25 15:10:00,139.3,139.43,139.25,139.4,13748.0,122.4345,122.5488,122.3906,122.5224,13748.0
2021-10-25 15:15:00,139.43,139.43,139.18,139.29,16539.0,122.5488,122.5488,122.3291,122.4257,16539.0
2021-10-25 15:20:00,139.25,139.3,139.01,139.04,15532.0,122.3906,122.4345,122.1796,122.206,15532.0
2021-10-25 15:25:00,139.07,139.33,139.04,139.33,16422.0,122.2324,122.4609,122.206,122.4609,16422.0
2021-10-25 15:30:00,139.28,139.36,139.09,139.18,23222.0,122.4169,122.4873,122.2499,122.3291,23222.0
2021-10-25 15:35:00,139.18,139.74,139.15,139.67,32776.0,122.3291,122.8212,122.3027,122.7597,32776.0
2021-10-25 15:40:00,139.67,139.84,139.55,139.63,41010.0,122.7597,122.9091,122.6543,122.7246,41010.0
2021-10-25 15:45:00,139.62,139.84,139.61,139.67,44356.0,122.7158,122.9091,122.707,122.7597,44356.0
2021-10-25 15:50:00,139.68,139.71,139.51,139.59,50205.0,122.7685,122.7949,122.6191,122.6894,50205.0
2021-10-25 15:55:00,139.61,139.64,139.35,139.63,103679.0,122.707,122.7334,122.4785,122.7246,103679.0
2021-10-26 09:30:00,140.5,141.34,140.1,141.16,77614.0,123.4892,124.2275,123.1377,124.0693,77614.0
2021-10-26 09:35:00,141.17,141.18,140.73,140.91,16426.0,124.0781,124.0869,123.6914,123.8496,16426.0
2021-10-26 09:40:00,140.84,141.18,140.74,140.9,27562.0,123.7881,124.0869,123.7002,123.8408,27562.0
2021-10-26 09:45:00,140.9,141.22,140.58,140.68,27159.0,123.8408,124.1221,123.5595,123.6474,27159.0
2021-10-26 09:50:00,140.69,141.15,140.53,141.04,14810.0,123.6562,124.0605,123.5156,123.9639,14810.0
2021-10-26 09:55:00,141.14,141.14,140.51,140.63,32307.0,124.0517,124.0517,123.498,123.6035,32307.0
2021-10-26 10:00:00,140.68,140.87,140.5,140.78,20156.0,123.6474,123.8144,123.4892,123.7353,20156.0
2021-10-26 10:05:00,140.76,141.7,140.76,141.66,31513.0,123.7178,124.5439,123.7178,124.5088,31513.0
2021-10-26 10:10:00,141.6,141.96,141.47,141.68,50029.0,124.4561,124.7725,124.3418,124.5264,50029.0
2021-10-26 10:15:00,141.69,141.91,141.61,141.74,13915.0,124.5352,124.7285,124.4648,124.5791,13915.0
2021-10-26 10:20:00,141.69,141.91,141.52,141.55,29352.0,124.5352,124.7285,124.3857,124.4121,29352.0
2021-10-26 10:25:00,141.54,141.55,141.32,141.39,20529.0,124.4033,124.4121,124.21,124.2715,20529.0
2021-10-26 10:30:00,141.4,141.74,141.35,141.64,17555.0,124.2803,124.5791,124.2363,124.4912,17555.0
2021-10-26 10:35:00,141.66,141.87,141.62,141.74,13318.0,124.5088,124.6934,124.4736,124.5791,13318.0
2021-10-26 10:40:00,141.71,141.79,141.44,141.44,15189.0,124.5527,124.623,124.3154,124.3154,15189.0
2021-10-26 10:45:00,141.41,141.5,141.2,141.41,21924.0,124.2891,124.3682,124.1045,124.2891,21924.0
2021-10-26 10:50:00,141.39,141.75,141.32,141.69,18171.0,124.2715,124.5879,124.21,124.5352,18171.0
2021-10-26 10:55:00,141.68,142.12,141.68,141.91,43697.0,124.5264,124.9131,124.5264,124.7285,43697.0
2021-10-26 11:00:00,141.89,142.17,141.86,142.01,35879.0,124.7109,124.957,124.6846,124.8164,35879.0
2021-10-26 11:05:00,142.01,142.05,141.72,141.99,24660.0,124.8164,124.8516,124.5615,124.7988,24660.0
2021-10-26 11:10:00,142.01,142.3,141.88,141.95,34920.0,124.8164,125.0713,124.7022,124.7637,34920.0
2021-10-26 11:15:00,141.96,142.12,141.9,142.0,32191.0,124.7725,124.9131,124.7197,124.8076,32191.0
2021-10-26 11:20:00,141.96,142.4,141.96,142.11,33968.0,124.7725,125.1592,124.7725,124.9043,33968.0
2021-10-26 11:25:00,142.17,142.48,142.01,142.18,37133.0,124.957,125.2295,124.8164,124.9658,37133.0
2021-10-26 11:30:00,142.26,142.6,142.25,142.58,42511.0,125.0361,125.335,125.0274,125.3174,42511.0
2021-10-26 11:35:00,142.52,142.85,142.46,142.79,45544.0,125.2647,125.5547,125.2119,125.502,45544.0
2021-10-26 11:40:00,142.8,142.9,142.6,142.63,49287.0,125.5108,125.5987,125.335,125.3613,49287.0
2021-10-26 11:45:00,142.58,142.76,142.44,142.64,37882.0,125.3174,125.4756,125.1944,125.3701,37882.0
2021-10-26 11:50:00,142.64,142.87,142.46,142.53,26183.0,125.3701,125.5723,125.2119,125.2735,26183.0
2021-10-26 11:55:00,142.52,142.62,142.13,142.4,43956.0,125.2647,125.3526,124.9219,125.1592,43956.0
2021-10-26 12:00:00,142.41,142.41,141.9,141.93,30060.0,125.168,125.168,124.7197,124.7461,30060.0
2021-10-26 12:05:00,141.98,142.14,141.73,142.12,24625.0,124.79,124.9307,124.5703,124.9131,24625.0
2021-10-26 12:10:00,142.14,142.16,141.93,142.15,16802.0,124.9307,124.9483,124.7461,124.9395,16802.0
2021-10-26 12:15:00,142.17,142.18,141.82,142.0,31156.0,124.957,124.9658,124.6494,124.8076,31156.0
2021-10-26 12:20:00,142.0,142.34,141.92,142.18,29790.0,124.8076,125.1065,124.7373,124.9658,29790.0
2021-10-26 12:25:00,142.22,142.36,142.03,142.24,29304.0,125.001,125.124,124.834,125.0186,29304.0
2021-10-26 12:30:00,142.09,142.4,142.04,142.21,35688.0,124.8867,125.1592,124.8428,124.9922,35688.0
2021-10-26 12:35:00,142.21,142.28,141.69,141.93,32325.0,124.9922,125.0537,124.5352,124.7461,32325.0
2021-10-26 12:40:00,141.93,141.96,141.55,141.8,20719.0,124.7461,124.7725,124.4121,124.6318,20719.0
2021-10-26 12:45:00,141.78,141.78,141.32,141.58,25102.0,124.6143,124.6143,124.21,124.4385,25102.0
2021-10-26 12:50:00,141.6,141.98,141.58,141.84,22888.0,124.4561,124.79,124.4385,124.667,22888.0
2021-10-26 12:55:00,141.87,142.15,141.78,142.08,15146.0,124.6934,124.9395,124.6143,124.8779,15146.0
2021-10-26 13:00:00,142.07,142.24,141.93,142.15,14919.0,124.8691,125.0186,124.7461,124.9395,14919.0
2021-10-26 13:05:00,142.18,142.36,142.08,142.09,12038.0,124.9658,125.124,124.8779,124.8867,12038.0
2021-10-26 13:10:00,142.07,142.14,141.95,142.14,14028.0,124.8691,124.9307,124.7637,124.9307,14028.0
2021-10-26 13:15:00,142.24,142.38,142.11,142.33,20868.0,125.0186,125.1416,124.9043,125.0977,20868.0
2021-10-26 13:20:00,142.35,142.45,141.91,142.05,18153.0,125.1152,125.2031,124.7285,124.8516,18153.0
2021-10-26 13:25:00,142.02,142.34,141.91,142.2,11301.0,124.8252,125.1065,124.7285,124.9834,11301.0
2021-10-26 13:30:00,142.19,142.45,142.1,142.42,16602.0,124.9746,125.2031,124.8955,125.1768,16602.0
2021-10-26 13:35:00,142.42,142.63,142.33,142.61,20769.0,125.1768,125.3613,125.0977,125.3438,20769.0
2021-10-26 13:40:00,142.57,142.67,142.14,142.31,29949.0,125.3086,125.3965,124.9307,125.0801,29949.0
2021-10-26 13:45:00,142.31,142.39,142.22,142.39,20548.0,125.0801,125.1504,125.001,125.1504,20548.0
2021-10-26 13:50:00,142.36,142.56,142.34,142.42,23678.0,125.124,125.2998,125.1065,125.1768,23678.0
2021-10-26 13:55:00,142.4,142.53,142.14,142.32,43335.0,125.1592,125.2735,124.9307,125.0889,43335.0
2021-10-26 14:00:00,142.45,142.62,142.37,142.42,20820.0,125.2031,125.3526,125.1328,125.1768,20820.0
2021-10-26 14:05:00,142.48,142.55,142.39,142.45,15453.0,125.2295,125.291,125.1504,125.2031,15453.0
2021-10-26 14:10:00,142.45,142.64,142.33,142.62,13852.0,125.2031,125.3701,125.0977,125.3526,13852.0
2021-10-26 14:15:00,142.7,142.85,142.64,142.85,16876.0,125.4229,125.5547,125.3701,125.5547,16876.0
2021-10-26 14:20:00,142.85,142.99,142.79,142.94,24683.0,125.5547,125.6778,125.502,125.6338,24683.0
2021-10-26 14:25:00,142.96,142.98,142.89,142.9,14765.0,125.6514,125.669,125.5899,125.5987,14765.0
2021-10-26 14:30:00,142.9,143.03,142.79,142.8,13623.0,125.5987,125.7129,125.502,125.5108,13623.0
2021-10-26 14:35:00,142.82,142.99,142.58,142.8,22445.0,125.5283,125.6778,125.3174,125.5108,22445.0
2021-10-26 14:40:00,142.8,142.87,142.51,142.57,20279.0,125.5108,125.5723,125.2559,125.3086,20279.0
2021-10-26 14:45:00,142.52,142.67,142.51,142.59,8358.0,125.2647,125.3965,125.2559,125.3262,8358.0
2021-10-26 14:50:00,142.62,142.66,142.52,142.56,12522.0,125.3526,125.3877,125.2647,125.2998,12522.0
2021-10-26 14:55:00,142.55,142.74,142.52,142.74,14025.0,125.291,125.458,125.2647,125.458,14025.0
2021-10-26 15:00:00,142.72,142.82,142.6,142.81,9280.0,125.4405,125.5283,125.335,125.5196,9280.0
2021-10-26 15:05:00,142.81,142.82,142.64,142.65,15901.0,125.5196,125.5283,125.3701,125.3789,15901.0
2021-10-26 15:10:00,142.63,142.71,142.55,142.63,17169.0,125.3613,125.4317,125.291,125.3613,17169.0
2021-10-26 15:15:00,142.65,142.7,142.45,142.51,17853.0,125.3789,125.4229,125.2031,125.2559,17853.0
2021-10-26 15:20:00,142.45,142.5,142.21,142.27,19267.0,125.2031,125.2471,124.9922,125.0449,19267.0
2021-10-26 15:25:00,142.24,142.4,142.22,142.37,24277.0,125.0186,125.1592,125.001,125.1328,24277.0
2021-10-26 15:30:00,142.44,142.65,142.39,142.65,20846.0,125.1944,125.3789,125.1504,125.3789,20846.0
2021-10-26 15:35:00,142.64,142.85,142.53,142.58,41514.0,125.3701,125.5547,125.2735,125.3174,41514.0
2021-10-26 15:40:00,142.58,142.6,142.39,142.53,35246.0,125.3174,125.335,125.1504,125.2735,35246.0
2021-10-26 15:45:00,142.53,142.68,142.51,142.59,26765.0,125.2735,125.4053,125.2559,125.3262,26765.0
2021-10-26 15:50:00,142.56,142.56,142.36,142.41,36012.0,125.2998,125.2998,125.124,125.168,36012.0
2021-10-26 15:55:00,142.41,142.47,142.1,142.16,97411.0,125.168,125.2207,124.8955,124.9483,97411.0
2021-10-27 09:30:00,141.5,142.1,140.65,140.9,89187.0,124.3682,124.8955,123.6211,123.8408,89187.0
2021-10-27 09:35:00,140.9,141.18,140.45,140.87,37991.0,123.8408,124.0869,123.4453,123.8144,37991.0
2021-10-27 09:40:00,140.85,141.99,140.84,141.94,29279.0,123.7969,124.7988,123.7881,124.7549,29279.0
2021-10-27 09:45:00,141.81,142.02,141.02,141.38,18980.0,124.6406,124.8252,123.9463,124.2627,18980.0
2021-10-27 09:50:00,141.36,142.13,141.25,142.05,14105.0,124.2451,124.9219,124.1484,124.8516,14105.0
2021-10-27 09:55:00,142.03,142.12,141.59,142.0,23208.0,124.834,124.9131,124.4473,124.8076,23208.0
2021-10-27 10:00:00,142.11,142.13,141.67,141.74,16178.0,124.9043,124.9219,124.5176,124.5791,16178.0
2021-10-27 10:05:00,141.71,142.6,141.7,142.47,25400.0,124.5527,125.335,124.5439,125.2207,25400.0
2021-10-27 10:10:00,142.52,142.71,142.34,142.37,14551.0,125.2647,125.4317,125.1065,125.1328,14551.0
2021-10-27 10:15:00,142.39,142.53,142.04,142.34,15498.0,125.1504,125.2735,124.8428,125.1065,15498.0
2021-10-27 10:20:00,142.18,142.31,142.0,142.02,14965.0,124.9658,125.0801,124.8076,124.8252,14965.0
2021-10-27 10:25:00,142.01,142.14,141.7,141.7,14313.0,124.8164,124.9307,124.5439,124.5439,14313.0
2021-10-27 10:30:00,141.78,141.79,141.21,141.78,12606.0,124.6143,124.623,124.1133,124.6143,12606.0
2021-10-27 10:35:00,141.76,141.85,141.29,141.85,13501.0,124.5967,124.6758,124.1836,124.6758,13501.0
2021-10-27 10:40:00,141.83,141.92,141.23,141.37,16605.0,124.6582,124.7373,124.1309,124.2539,16605.0
2021-10-27 10:45:00,141.38,141.38,140.73,141.04,33175.0,124.2627,124.2627,123.6914,123.9639,33175.0
2021-10-27 10:50:00,140.95,141.11,140.55,140.71,37965.0,123.8848,124.0254,123.5332,123.6738,37965.0
2021-10-27 10:55:00,140.7,140.83,140.35,140.62,25696.0,123.665,123.7793,123.3574,123.5947,25696.0
2021-10-27 11:00:00,140.57,140.81,140.41,140.68,21567.0,123.5508,123.7617,123.4101,123.6474,21567.0
2021-10-27 11:05:00,140.69,141.09,140.69,141.01,13842.0,123.6562,124.0078,123.6562,123.9375,13842.0
2021-10-27 11:10:00,140.99,141.38,140.85,141.33,13738.0,123.9199,124.2627,123.7969,124.2187,13738.0
2021-10-27 11:15:00,141.33,141.35,141.19,141.3,16125.0,124.2187,124.2363,124.0957,124.1924,16125.0
2021-10-27 11:20:00,141.3,141.39,141.17,141.17,13897.0,124.1924,124.2715,124.0781,124.0781,13897.0
2021-10-27 11:25:00,141.25,141.27,141.11,141.14,14829.0,124.1484,124.166,124.0254,124.0517,14829.0
2021-10-27 11:30:00,141.1,141.1,140.46,140.51,19625.0,124.0166,124.0166,123.4541,123.498,19625.0
2021-10-27 11:35:00,140.49,140.63,140.26,140.6,25966.0,123.4804,123.6035,123.2783,123.5771,25966.0
2021-10-27 11:40:00,140.6,140.8,140.4,140.46,21222.0,123.5771,123.7529,123.4013,123.4541,21222.0
2021-10-27 11:45:00,140.43,140.46,139.64,139.78,67979.0,123.4277,123.4541,122.7334,122.8564,67979.0
2021-10-27 11:50:00,139.75,139.85,139.04,139.39,65918.0,122.83,122.9179,122.206,122.5136,65918.0
2021-10-27 11:55:00,139.39,139.75,139.35,139.75,40543.0,122.5136,122.83,122.4785,122.83,40543.0
2021-10-27 12:00:00,139.7,139.74,139.24,139.32,31988.0,122.7861,122.8212,122.3818,122.4521,31988.0
2021-10-27 12:05:00,139.25,139.42,139.05,139.05,29165.0,122.3906,122.54,122.2148,122.2148,29165.0
2021-10-27 12:10:00,139.09,139.55,139.03,139.51,33297.0,122.2499,122.6543,122.1972,122.6191,33297.0
2021-10-27 12:15:00,139.45,139.51,139.15,139.15,18558.0,122.5664,122.6191,122.3027,122.3027,18558.0
2021-10-27 12:20:00,139.16,139.45,139.07,139.28,24468.0,122.3115,122.5664,122.2324,122.4169,24468.0
2021-10-27 12:25:00,139.24,139.24,138.62,138.62,48879.0,122.3818,122.3818,121.8369,121.8369,48879.0
2021-10-27 12:30:00,138.62,139.08,138.53,138.95,25346.0,121.8369,122.2412,121.7577,122.1269,25346.0
2021-10-27 12:35:00,138.9,139.03,138.8,138.86,22407.0,122.083,122.1972,121.9951,122.0478,22407.0
2021-10-27 12:40:00,138.83,139.04,138.8,139.0,17023.0,122.0214,122.206,121.9951,122.1708,17023.0
2021-10-27 12:45:00,139.06,139.07,138.61,138.85,22366.0,122.2236,122.2324,121.8281,122.039,22366.0
2021-10-27 12:50:00,138.89,139.03,138.79,138.92,17251.0,122.0742,122.1972,121.9863,122.1005,17251.0
2021-10-27 12:55:00,138.92,139.05,138.85,138.88,18588.0,122.1005,122.2148,122.039,122.0654,18588.0
2021-10-27 13:00:00,138.88,139.06,138.88,139.03,13689.0,122.0654,122.2236,122.0654,122.1972,13689.0
2021-10-27 13:05:00,139.03,139.1,138.89,139.05,15793.0,122.1972,122.2587,122.0742,122.2148,15793.0
2021-10-27 13:10:00,139.06,139.13,138.96,139.12,16286.0,122.2236,122.2851,122.1357,122.2763,16286.0
2021-10-27 13:15:00,139.1,139.16,139.03,139.15,21232.0,122.2587,122.3115,122.1972,122.3027,21232.0
2021-10-27 13:20:00,139.18,139.2,139.0,139.05,14287.0,122.3291,122.3466,122.1708,122.2148,14287.0
2021-10-27 13:25:00,139.04,139.17,139.01,139.03,29274.0,122.206,122.3203,122.1796,122.1972,29274.0
2021-10-27 13:30:00,139.03,139.05,138.76,138.88,19438.0,122.1972,122.2148,121.9599,122.0654,19438.0
2021-10-27 13:35:00,138.88,138.92,138.79,138.87,29063.0,122.0654,122.1005,121.9863,122.0566,29063.0
2021-10-27 13:40:00,138.9,139.06,138.84,139.03,11582.0,122.083,122.2236,122.0302,122.1972,11582.0
2021-10-27 13:45:00,139.03,139.1,138.91,138.96,17465.0,122.1972,122.2587,122.0917,122.1357,17465.0
2021-10-27 13:50:00,138.97,139.28,138.97,139.08,19340.0,122.1445,122.4169,122.1445,122.2412,19340.0
2021-10-27 13:55:00,139.11,139.13,138.76,138.93,20109.0,122.2675,122.2851,121.9599,122.1093,20109.0
2021-10-27 14:00:00,138.91,138.93,138.56,138.65,29395.0,122.0917,122.1093,121.7841,121.8632,29395.0
2021-10-27 14:05:00,138.68,138.74,138.45,138.54,35629.0,121.8896,121.9423,121.6874,121.7665,35629.0
2021-10-27 14:10:00,138.54,138.54,138.33,138.43,23380.0,121.7665,121.7665,121.582,121.6699,23380.0
2021-10-27 14:15:00,138.42,138.45,137.87,138.08,50687.0,121.6611,121.6874,121.1777,121.3622,50687.0
2021-10-27 14:20:00,138.09,138.1,137.72,138.08,28566.0,121.371,121.3798,121.0458,121.3622,28566.0
2021-10-27 14:25:00,138.06,138.1,137.77,137.88,36450.0,121.3447,121.3798,121.0898,121.1864,36450.0
2021-10-27 14:30:00,137.92,138.06,137.78,137.78,21930.0,121.2216,121.3447,121.0986,121.0986,21930.0
2021-10-27 14:35:00,137.76,137.85,137.59,137.73,30622.0,121.081,121.1601,120.9316,121.0546,30622.0
2021-10-27 14:40:00,137.74,137.89,137.64,137.83,24104.0,121.0634,121.1952,120.9755,121.1425,24104.0
2021-10-27 14:45:00,137.85,137.92,137.54,137.59,50020.0,121.1601,121.2216,120.8876,120.9316,50020.0
2021-10-27 14:50:00,137.58,137.66,137.3,137.34,53662.0,120.9228,120.9931,120.6767,120.7118,53662.0
2021-10-27 14:55:00,137.37,137.48,137.1,137.17,42695.0,120.7382,120.8349,120.5009,120.5624,42695.0
2021-10-27 15:00:00,137.16,137.86,137.15,137.82,31120.0,120.5536,121.1689,120.5448,121.1337,31120.0
2021-10-27 15:05:00,137.84,138.03,137.57,137.57,25868.0,121.1513,121.3183,120.914,120.914,25868.0
2021-10-27 15:10:00,137.55,137.56,137.07,137.12,37316.0,120.8964,120.9052,120.4745,120.5185,37316.0
2021-10-27 15:15:00,137.14,137.23,136.8,136.83,42204.0,120.536,120.6151,120.2372,120.2636,42204.0
2021-10-27 15:20:00,136.81,137.11,136.69,137.11,46569.0,120.246,120.5097,120.1405,120.5097,46569.0
2021-10-27 15:25:00,137.1,137.12,136.92,136.98,50409.0,120.5009,120.5185,120.3427,120.3954,50409.0
2021-10-27 15:30:00,136.94,137.12,136.88,137.06,46593.0,120.3603,120.5185,120.3075,120.4657,46593.0
2021-10-27 15:35:00,137.03,137.58,137.03,137.31,60925.0,120.4394,120.9228,120.4394,120.6855,60925.0
2021-10-27 15:40:00,137.28,137.42,137.06,137.14,52249.0,120.6591,120.7821,120.4657,120.536,52249.0
2021-10-27 15:45:00,137.14,137.25,136.77,136.8,78778.0,120.536,120.6327,120.2108,120.2372,78778.0
2021-10-27 15:50:00,136.69,136.78,136.49,136.64,110224.0,120.1405,120.2196,119.9647,120.0966,110224.0
2021-10-27 15:55:00,136.68,136.7,136.3,136.41,216231.0,120.1317,120.1493,119.7977,119.8944,216231.0
2021-10-28 09:30:00,137.63,139.29,137.62,139.11,91130.0,120.9667,122.4257,120.9579,122.2675,91130.0
2021-10-28 09:35:00,139.13,139.19,138.06,138.06,75269.0,122.2851,122.3378,121.3447,121.3447,75269.0
2021-10-28 09:40:00,138.15,138.96,138.05,138.54,60890.0,121.4238,122.1357,121.3359,121.7665,60890.0
2021-10-28 09:45:00,138.72,139.18,138.6,138.96,33000.0,121.9247,122.3291,121.8193,122.1357,33000.0
2021-10-28 09:50:00,139.0,139.49,138.8,138.96,30185.0,122.1708,122.6015,121.9951,122.1357,30185.0
2021-10-28 09:55:00,138.89,139.54,138.88,139.45,22416.0,122.0742,122.6455,122.0654,122.5664,22416.0
2021-10-28 10:00:00,139.5,140.24,139.35,139.38,51735.0,122.6103,123.2607,122.4785,122.5048,51735.0
2021-10-28 10:05:00,139.42,139.83,139.37,139.83,14404.0,122.54,122.9004,122.496,122.9004,14404.0
2021-10-28 10:10:00,139.86,139.86,139.2,139.55,40658.0,122.9267,122.9267,122.3466,122.6543,40658.0
2021-10-28 10:15:00,139.52,139.91,139.52,139.73,22461.0,122.6279,122.9707,122.6279,122.8125,22461.0
2021-10-28 10:20:00,139.74,139.87,139.52,139.52,22051.0,122.8212,122.9355,122.6279,122.6279,22051.0
2021-10-28 10:25:00,139.56,139.64,139.4,139.61,35623.0,122.663,122.7334,122.5224,122.707,35623.0
2021-10-28 10:30:00,139.61,139.67,139.46,139.56,19161.0,122.707,122.7597,122.5751,122.663,19161.0
2021-10-28 10:35:00,139.57,139.63,139.43,139.61,20110.0,122.6718,122.7246,122.5488,122.707,20110.0
2021-10-28 10:40:00,139.6,139.62,139.43,139.45,20823.0,122.6982,122.7158,122.5488,122.5664,20823.0
2021-10-28 10:45:00,139.43,139.48,139.02,139.1,37476.0,122.5488,122.5927,122.1884,122.2587,37476.0
2021-10-28 10:50:00,139.09,139.44,139.02,139.17,15183.0,122.2499,122.5576,122.1884,122.3203,15183.0
2021-10-28 10:55:00,139.21,139.33,138.95,138.95,36960.0,122.3554,122.4609,122.1269,122.1269,36960.0
2021-10-28 11:00:00,138.94,139.02,138.55,138.63,31531.0,122.1181,122.1884,121.7753,121.8456,31531.0
2021-10-28 11:05:00,138.64,138.89,138.62,138.69,23164.0,121.8544,122.0742,121.8369,121.8984,23164.0
2021-10-28 11:10:00,138.67,138.76,138.52,138.68,22089.0,121.8808,121.9599,121.749,121.8896,22089.0
2021-10-28 11:15:00,138.71,138.72,138.23,138.37,26147.0,121.916,121.9247,121.4941,121.6171,26147.0
2021-10-28 11:20:00,138.4,138.49,138.26,138.31,28653.0,121.6435,121.7226,121.5204,121.5644,28653.0
2021-10-28 11:25:00,138.31,138.37,138.13,138.34,26984.0,121.5644,121.6171,121.4062,121.5908,26984.0
2021-10-28 11:30:00,138.37,138.44,138.18,138.41,20633.0,121.6171,121.6786,121.4501,121.6523,20633.0
2021-10-28 11:35:00,138.44,138.61,138.37,138.59,19537.0,121.6786,121.8281,121.6171,121.8105,19537.0
2021-10-28 11:40:00,138.59,138.6,138.3,138.43,20278.0,121.8105,121.8193,121.5556,121.6699,20278.0
2021-10-28 11:45:00,138.42,138.64,138.27,138.27,18586.0,121.6611,121.8544,121.5292,121.5292,18586.0
2021-10-28 11:50:00,138.27,138.44,138.2,138.37,17913.0,121.5292,121.6786,121.4677,121.6171,17913.0
2021-10-28 11:55:00,138.35,138.35,138.07,138.2,14581.0,121.5995,121.5995,121.3534,121.4677,14581.0
2021-10-28 12:00:00,138.2,138.59,138.07,138.16,21941.0,121.4677,121.8105,121.3534,121.4325,21941.0
2021-10-28 12:05:00,138.19,138.23,138.1,138.16,19611.0,121.4589,121.4941,121.3798,121.4325,19611.0
2021-10-28 12:10:00,138.17,138.44,138.17,138.36,17447.0,121.4413,121.6786,121.4413,121.6083,17447.0
2021-10-28 12:15:00,138.36,138.44,138.29,138.37,10635.0,121.6083,121.6786,121.5468,121.6171,10635.0
2021-10-28 12:20:00,138.37,138.47,138.21,138.46,13000.0,121.6171,121.705,121.4765,121.6962,13000.0
2021-10-28 12:25:00,138.47,138.49,138.3,138.32,17870.0,121.705,121.7226,121.5556,121.5732,17870.0
2021-10-28 12:30:00,138.36,138.65,138.31,138.62,17906.0,121.6083,121.8632,121.5644,121.8369,17906.0
2021-10-28 12:35:00,138.62,138.62,138.4,138.5,10470.0,121.8369,121.8369,121.6435,121.7314,10470.0
2021-10-28 12:40:00,138.51,138.51,138.28,138.36,13346.0,121.7402,121.7402,121.538,121.6083,13346.0
2021-10-28 12:45:00,138.33,138.42,138.27,138.37,19718.0,121.582,121.6611,121.5292,121.6171,19718.0
2021-10-28 12:50:00,138.37,138.37,138.1,138.3,14752.0,121.6171,121.6171,121.3798,121.5556,14752.0
2021-10-28 12:55:00,138.3,138.34,138.07,138.21,13441.0,121.5556,121.5908,121.3534,121.4765,13441.0
2021-10-28 13:00:00,138.21,138.4,138.18,138.34,12258.0,121.4765,121.6435,121.4501,121.5908,12258.0
2021-10-28 13:05:00,138.39,138.54,138.26,138.54,12154.0,121.6347,121.7665,121.5204,121.7665,12154.0
2021-10-28 13:10:00,138.52,138.53,138.37,138.41,10310.0,121.749,121.7577,121.6171,121.6523,10310.0
2021-10-28 13:15:00,138.42,138.46,138.27,138.27,18246.0,121.6611,121.6962,121.5292,121.5292,18246.0
2021-10-28 13:20:00,138.27,138.33,138.13,138.14,14659.0,121.5292,121.582,121.4062,121.415,14659.0
2021-10-28 13:25:00,138.11,138.23,138.04,138.04,14547.0,121.3886,121.4941,121.3271,121.3271,14547.0
2021-10-28 13:30:00,138.04,138.26,138.04,138.18,12378.0,121.3271,121.5204,121.3271,121.4501,12378.0
2021-10-28 13:35:00,138.19,138.29,138.18,138.29,12810.0,121.4589,121.5468,121.4501,121.5468,12810.0
2021-10-28 13:40:00,138.26,138.27,138.11,138.27,14415.0,121.5204,121.5292,121.3886,121.5292,14415.0
2021-10-28 13:45:00,138.25,138.33,138.23,138.29,16518.0,121.5116,121.582,121.4941,121.5468,16518.0
2021-10-28 13:50:00,138.28,138.32,138.14,138.14,12966.0,121.538,121.5732,121.415,121.415,12966.0
2021-10-28 13:55:00,138.14,138.28,138.14,138.24,10792.0,121.415,121.538,121.415,121.5029,10792.0
2021-10-28 14:00:00,138.23,138.37,138.11,138.22,24843.0,121.4941,121.6171,121.3886,121.4853,24843.0
2021-10-28 14:05:00,138.21,138.36,138.16,138.32,27464.0,121.4765,121.6083,121.4325,121.5732,27464.0
2021-10-28 14:10:00,138.32,138.33,138.17,138.17,10711.0,121.5732,121.582,121.4413,121.4413,10711.0
2021-10-28 14:15:00,138.2,138.38,138.17,138.34,20411.0,121.4677,121.6259,121.4413,121.5908,20411.0
2021-10-28 14:20:00,138.33,138.49,138.3,138.41,16373.0,121.582,121.7226,121.5556,121.6523,16373.0
2021-10-28 14:25:00,138.41,138.44,138.31,138.34,18092.0,121.6523,121.6786,121.5644,121.5908,18092.0
2021-10-28 14:30:00,138.31,138.43,138.27,138.31,22088.0,121.5644,121.6699,121.5292,121.5644,22088.0
2021-10-28 14:35:00,138.31,138.44,138.27,138.31,12550.0,121.5644,121.6786,121.5292,121.5644,12550.0
2021-10-28 14:40:00,138.33,138.41,138.27,138.34,14557.0,121.582,121.6523,121.5292,121.5908,14557.0
2021-10-28 14:45:00,138.35,138.87,138.33,138.78,16916.0,121.5995,122.0566,121.582,121.9775,16916.0
2021-10-28 14:50:00,138.77,138.77,138.6,138.68,12400.0,121.9687,121.9687,121.8193,121.8896,12400.0
2021-10-28 14:55:00,138.68,138.81,138.64,138.76,18826.0,121.8896,122.0038,121.8544,121.9599,18826.0
2021-10-28 15:00:00,138.82,138.99,138.76,138.89,16260.0,122.0126,122.1621,121.9599,122.0742,16260.0
2021-10-28 15:05:00,138.88,139.02,138.82,139.02,18160.0,122.0654,122.1884,122.0126,122.1884,18160.0
2021-10-28 15:10:00,139.02,139.02,138.67,138.75,19861.0,122.1884,122.1884,121.8808,121.9511,19861.0
2021-10-28 15:15:00,138.72,139.21,138.71,139.06,21738.0,121.9247,122.3554,121.916,122.2236,21738.0
2021-10-28 15:20:00,139.04,139.05,138.81,138.93,24183.0,122.206,122.2148,122.0038,122.1093,24183.0
2021-10-28 15:25:00,138.89,139.0,138.82,138.91,17393.0,122.0742,122.1708,122.0126,122.0917,17393.0
2021-10-28 15:30:00,138.9,139.18,138.9,138.9,36333.0,122.083,122.3291,122.083,122.083,36333.0
2021-10-28 15:35:00,138.9,139.18,138.87,139.03,37287.0,122.083,122.3291,122.0566,122.1972,37287.0
2021-10-28 15:40:00,139.02,139.12,138.98,138.99,25039.0,122.1884,122.2763,122.1533,122.1621,25039.0
2021-10-28 15:45:00,138.99,139.13,138.91,138.97,21871.0,122.1621,122.2851,122.0917,122.1445,21871.0
2021-10-28 15:50:00,138.99,139.2,138.93,139.05,55406.0,122.1621,122.3466,122.1093,122.2148,55406.0
2021-10-28 15:55:00,139.09,139.5,138.95,139.42,216382.0,122.2499,122.6103,122.1269,122.54,216382.0
2021-10-29 09:30:00,137.06,137.41,136.52,137.0,70952.0,121.4143,121.7244,120.936,121.3612,70952.0
2021-10-29 09:35:00,136.84,137.21,136.05,136.07,33605.0,121.2195,121.5472,120.5196,120.5374,33605.0
2021-10-29 09:40:00,136.16,137.46,135.92,137.21,38583.0,120.6171,121.7687,120.4045,121.5472,38583.0
2021-10-29 09:45:00,137.24,137.4,136.82,137.15,24405.0,121.5738,121.7155,121.2017,121.4941,24405.0
2021-10-29 09:50:00,137.14,137.65,137.04,137.55,32555.0,121.4852,121.937,121.3966,121.8484,32555.0
2021-10-29 09:55:00,137.66,138.26,137.65,138.01,45777.0,121.9459,122.4774,121.937,122.2559,45777.0
2021-10-29 10:00:00,137.9,138.01,137.55,137.91,27335.0,122.1585,122.2559,121.8484,122.1673,27335.0
2021-10-29 10:05:00,137.93,138.02,137.59,137.79,28629.0,122.185,122.2648,121.8838,122.061,28629.0
2021-10-29 10:10:00,137.84,137.91,137.53,137.69,33104.0,122.1053,122.1673,121.8307,121.9724,33104.0
2021-10-29 10:15:00,137.61,137.64,137.26,137.46,39576.0,121.9016,121.9281,121.5915,121.7687,39576.0
2021-10-29 10:20:00,137.5,137.73,137.5,137.6,20917.0,121.8041,122.0079,121.8041,121.8927,20917.0
2021-10-29 10:25:00,137.6,137.99,137.42,137.7,40078.0,121.8927,122.2382,121.7332,121.9813,40078.0
2021-10-29 10:30:00,137.73,137.73,137.34,137.51,14226.0,122.0079,122.0079,121.6624,121.813,14226.0
2021-10-29 10:35:00,137.48,137.7,137.3,137.41,21611.0,121.7864,121.9813,121.6269,121.7244,21611.0
2021-10-29 10:40:00,137.5,137.5,137.27,137.42,11564.0,121.8041,121.8041,121.6004,121.7332,11564.0
2021-10-29 10:45:00,137.42,137.52,137.27,137.41,16947.0,121.7332,121.8218,121.6004,121.7244,16947.0
2021-10-29 10:50:00,137.43,137.58,137.4,137.53,11674.0,121.7421,121.875,121.7155,121.8307,11674.0
2021-10-29 10:55:00,137.53,137.62,137.29,137.62,18431.0,121.8307,121.9104,121.6181,121.9104,18431.0
2021-10-29 11:00:00,137.61,137.81,137.56,137.71,12703.0,121.9016,122.0787,121.8573,121.9901,12703.0
2021-10-29 11:05:00,137.69,137.86,137.57,137.69,10626.0,121.9724,122.123,121.8661,121.9724,10626.0
2021-10-29 11:10:00,137.72,138.03,137.66,137.79,10923.0,121.999,122.2736,121.9459,122.061,10923.0
2021-10-29 11:15:00,137.83,137.86,137.68,137.77,11367.0,122.0964,122.123,121.9636,122.0433,11367.0
2021-10-29 11:20:00,137.81,137.84,137.7,137.78,12490.0,122.0787,122.1053,121.9813,122.0522,12490.0
2021-10-29 11:25:00,137.75,137.79,137.66,137.67,17646.0,122.0256,122.061,121.9459,121.9547,17646.0
2021-10-29 11:30:00,137.65,137.66,137.55,137.59,15264.0,121.937,121.9459,121.8484,121.8838,15264.0
2021-10-29 11:35:00,137.57,137.58,137.35,137.41,15433.0,121.8661,121.875,121.6712,121.7244,15433.0
2021-10-29 11:40:00,137.41,137.55,137.38,137.5,21406.0,121.7244,121.8484,121.6978,121.8041,21406.0
2021-10-29 11:45:00,137.47,137.68,137.46,137.67,8997.0,121.7775,121.9636,121.7687,121.9547,8997.0
2021-10-29 11:50:00,137.69,137.75,137.52,137.69,10528.0,121.9724,122.0256,121.8218,121.9724,10528.0
2021-10-29 11:55:00,137.71,137.89,137.55,137.55,16749.0,121.9901,122.1496,121.8484,121.8484,16749.0
2021-10-29 12:00:00,137.56,137.74,137.52,137.74,13901.0,121.8573,122.0167,121.8218,122.0167,13901.0
2021-10-29 12:05:00,137.75,137.89,137.74,137.8,8915.0,122.0256,122.1496,122.0167,122.0699,8915.0
2021-10-29 12:10:00,137.82,138.01,137.78,137.97,10059.0,122.0876,122.2559,122.0522,122.2205,10059.0
2021-10-29 12:15:00,137.95,138.03,137.95,137.98,22989.0,122.2027,122.2736,122.2027,122.2293,22989.0
2021-10-29 12:20:00,138.02,138.17,137.89,138.12,31461.0,122.2648,122.3976,122.1496,122.3533,31461.0
2021-10-29 12:25:00,138.12,138.15,138.04,138.09,17644.0,122.3533,122.3799,122.2825,122.3268,17644.0
2021-10-29 12:30:00,138.09,138.1,137.94,138.04,23577.0,122.3268,122.3356,122.1939,122.2825,23577.0
2021-10-29 12:35:00,138.04,138.05,137.57,137.59,19665.0,122.2825,122.2913,121.8661,121.8838,19665.0
2021-10-29 12:40:00,137.62,137.96,137.62,137.96,7214.0,121.9104,122.2116,121.9104,122.2116,7214.0
2021-10-29 12:45:00,137.92,138.06,137.9,137.93,11847.0,122.1762,122.3002,122.1585,122.185,11847.0
2021-10-29 12:50:00,137.94,138.04,137.84,137.88,11483.0,122.1939,122.2825,122.1053,122.1407,11483.0
2021-10-29 12:55:00,137.86,137.98,137.82,137.96,11959.0,122.123,122.2293,122.0876,122.2116,11959.0
2021-10-29 13:00:00,137.99,138.11,137.89,137.89,39237.0,122.2382,122.3445,122.1496,122.1496,39237.0
2021-10-29 13:05:00,137.85,137.85,137.62,137.63,11843.0,122.1142,122.1142,121.9104,121.9193,11843.0
2021-10-29 13:10:00,137.63,137.69,137.61,137.66,15429.0,121.9193,121.9724,121.9016,121.9459,15429.0
2021-10-29 13:15:00,137.63,137.65,137.38,137.49,26468.0,121.9193,121.937,121.6978,121.7953,26468.0
2021-10-29 13:20:00,137.43,137.44,137.05,137.12,27451.0,121.7421,121.751,121.4055,121.4675,27451.0
2021-10-29 13:25:00,137.12,137.33,137.11,137.25,9132.0,121.4675,121.6535,121.4586,121.5827,9132.0
2021-10-29 13:30:00,137.28,137.4,137.24,137.35,7718.0,121.6092,121.7155,121.5738,121.6712,7718.0
2021-10-29 13:35:00,137.4,137.54,137.35,137.47,8050.0,121.7155,121.8395,121.6712,121.7775,8050.0
2021-10-29 13:40:00,137.45,137.57,137.35,137.52,12704.0,121.7598,121.8661,121.6712,121.8218,12704.0
2021-10-29 13:45:00,137.56,137.56,137.32,137.33,14234.0,121.8573,121.8573,121.6447,121.6535,14234.0
2021-10-29 13:50:00,137.34,137.57,137.33,137.46,22028.0,121.6624,121.8661,121.6535,121.7687,22028.0
2021-10-29 13:55:00,137.41,137.86,137.41,137.85,31167.0,121.7244,122.123,121.7244,122.1142,31167.0
2021-10-29 14:00:00,137.85,138.07,137.72,138.07,21390.0,122.1142,122.309,121.999,122.309,21390.0
2021-10-29 14:05:00,138.07,138.21,137.93,138.0,23821.0,122.309,122.4331,122.185,122.247,23821.0
2021-10-29 14:10:00,138.02,138.06,137.94,137.94,9288.0,122.2648,122.3002,122.1939,122.1939,9288.0
2021-10-29 14:15:00,137.94,138.02,137.78,137.8,13827.0,122.1939,122.2648,122.0522,122.0699,13827.0
2021-10-29 14:20:00,137.82,137.89,137.6,137.61,11583.0,122.0876,122.1496,121.8927,121.9016,11583.0
2021-10-29 14:25:00,137.62,137.73,137.59,137.66,10390.0,121.9104,122.0079,121.8838,121.9459,10390.0
2021-10-29 14:30:00,137.68,137.8,137.58,137.8,18365.0,121.9636,122.0699,121.875,122.0699,18365.0
2021-10-29 14:35:00,137.82,137.92,137.76,137.86,10811.0,122.0876,122.1762,122.0344,122.123,10811.0
2021-10-29 14:40:00,137.83,138.05,137.83,138.01,17335.0,122.0964,122.2913,122.0964,122.2559,17335.0
2021-10-29 14:45:00,138.01,138.03,137.77,137.9,11385.0,122.2559,122.2736,122.0433,122.1585,11385.0
2021-10-29 14:50:00,137.88,138.01,137.82,138.0,19868.0,122.1407,122.2559,122.0876,122.247,19868.0
2021-10-29 14:55:00,138.0,138.06,137.9,137.93,20807.0,122.247,122.3002,122.1585,122.185,20807.0
2021-10-29 15:00:00,137.94,138.0,137.82,137.96,12527.0,122.1939,122.247,122.0876,122.2116,12527.0
2021-10-29 15:05:00,137.98,138.12,137.92,138.02,15384.0,122.2293,122.3533,122.1762,122.2648,15384.0
2021-10-29 15:10:00,138.04,138.05,137.87,137.99,11385.0,122.2825,122.2913,122.1319,122.2382,11385.0
2021-10-29 15:15:00,137.97,137.99,137.73,137.83,11109.0,122.2205,122.2382,122.0079,122.0964,11109.0
2021-10-29 15:20:00,137.84,137.86,137.74,137.79,11822.0,122.1053,122.123,122.0167,122.061,11822.0
2021-10-29 15:25:00,137.77,138.06,137.72,138.03,18821.0,122.0433,122.3002,121.999,122.2736,18821.0
2021-10-29 15:30:00,138.03,138.14,137.99,138.11,24601.0,122.2736,122.3711,122.2382,122.3445,24601.0
2021-10-29 15:35:00,138.09,138.23,138.06,138.19,41744.0,122.3268,122.4508,122.3002,122.4154,41744.0
2021-10-29 15:40:00,138.2,138.36,138.0,138.09,39776.0,122.4242,122.5659,122.247,122.3268,39776.0
2021-10-29 15:45:00,138.06,138.39,138.03,138.28,39138.0,122.3002,122.5925,122.2736,122.4951,39138.0
2021-10-29 15:50:00,138.27,138.39,138.01,138.2,48967.0,122.4862,122.5925,122.2559,122.4242,48967.0
2021-10-29 15:55:00,138.21,138.58,138.21,138.48,244687.0,122.4331,122.7608,122.4331,122.6722,244687.0
2021-11-01 09:30:00,139.6,139.92,138.53,138.89,84111.0,123.6644,123.9479,122.7165,123.0354,84111.0
2021-11-01 09:35:00,138.92,139.09,138.0,138.64,29732.0,123.062,123.2126,122.247,122.814,29732.0
2021-11-01 09:40:00,138.54,138.55,137.82,138.09,18392.0,122.7254,122.7343,122.0876,122.3268,18392.0
2021-11-01 09:45:00,138.19,138.19,137.39,137.67,25989.0,122.4154,122.4154,121.7067,121.9547,25989.0
2021-11-01 09:50:00,137.61,138.16,137.48,137.58,27217.0,121.9016,122.3888,121.7864,121.875,27217.0
2021-11-01 09:55:00,137.53,138.01,137.39,137.6,40192.0,121.8307,122.2559,121.7067,121.8927,40192.0
2021-11-01 10:00:00,137.67,137.84,137.31,137.6,21298.0,121.9547,122.1053,121.6358,121.8927,21298.0
2021-11-01 10:05:00,137.62,138.03,137.42,138.03,15287.0,121.9104,122.2736,121.7332,122.2736,15287.0
2021-11-01 10:10:00,138.03,138.04,137.21,137.24,25857.0,122.2736,122.2825,121.5472,121.5738,25857.0
2021-11-01 10:15:00,137.2,137.59,137.05,137.48,29764.0,121.5384,121.8838,121.4055,121.7864,29764.0
2021-11-01 10:20:00,137.55,137.7,136.92,136.99,20274.0,121.8484,121.9813,121.2903,121.3523,20274.0
2021-11-01 10:25:00,137.03,137.27,136.95,137.07,18269.0,121.3878,121.6004,121.3169,121.4232,18269.0
2021-11-01 10:30:00,137.04,137.04,136.51,136.72,34749.0,121.3966,121.3966,120.9271,121.1132,34749.0
2021-11-01 10:35:00,136.71,136.8,136.23,136.43,39812.0,121.1043,121.184,120.6791,120.8563,39812.0
2021-11-01 10:40:00,136.36,136.54,136.21,136.29,21481.0,120.7942,120.9537,120.6614,120.7322,21481.0
2021-11-01 10:45:00,136.28,136.41,136.13,136.38,31202.0,120.7234,120.8385,120.5905,120.812,31202.0
2021-11-01 10:50:00,136.45,136.83,136.22,136.22,24213.0,120.874,121.2106,120.6702,120.6702,24213.0
2021-11-01 10:55:00,136.25,136.56,136.22,136.56,18966.0,120.6968,120.9714,120.6702,120.9714,18966.0
2021-11-01 11:00:00,136.59,136.59,136.33,136.45,15388.0,120.998,120.998,120.7677,120.874,15388.0
2021-11-01 11:05:00,136.43,136.5,136.27,136.34,17384.0,120.8563,120.9183,120.7145,120.7765,17384.0
2021-11-01 11:10:00,136.32,136.32,135.93,135.94,27205.0,120.7588,120.7588,120.4133,120.4222,27205.0
2021-11-01 11:15:00,135.98,136.24,135.81,135.88,26681.0,120.4576,120.6879,120.307,120.369,26681.0
2021-11-01 11:20:00,135.9,135.95,135.63,135.65,37554.0,120.3868,120.4311,120.1476,120.1653,37554.0
2021-11-01 11:25:00,135.62,135.68,135.54,135.61,20071.0,120.1387,120.1919,120.0679,120.1299,20071.0
2021-11-01 11:30:00,135.6,135.64,135.38,135.44,26571.0,120.121,120.1564,119.9261,119.9793,26571.0
2021-11-01 11:35:00,135.43,135.46,135.17,135.19,18447.0,119.9704,119.997,119.7401,119.7578,18447.0
2021-11-01 11:40:00,135.18,135.32,135.11,135.13,21764.0,119.7489,119.873,119.6869,119.7047,21764.0
2021-11-01 11:45:00,135.11,135.15,134.9,135.1,59727.0,119.6869,119.7224,119.5009,119.6781,59727.0
2021-11-01 11:50:00,135.1,135.24,134.97,135.12,30483.0,119.6781,119.8021,119.5629,119.6958,30483.0
2021-11-01 11:55:00,135.12,135.8,135.08,135.75,25206.0,119.6958,120.2982,119.6604,120.2539,25206.0
2021-11-01 12:00:00,135.72,136.16,135.71,136.1,24615.0,120.2273,120.6171,120.2184,120.5639,24615.0
2021-11-01 12:05:00,136.1,136.39,136.1,136.36,62618.0,120.5639,120.8208,120.5639,120.7942,62618.0
2021-11-01 12:10:00,136.35,136.4,136.15,136.21,28902.0,120.7854,120.8297,120.6082,120.6614,28902.0
2021-11-01 12:15:00,136.25,136.35,136.06,136.35,14721.0,120.6968,120.7854,120.5285,120.7854,14721.0
2021-11-01 12:20:00,136.36,136.62,136.36,136.62,11813.0,120.7942,121.0246,120.7942,121.0246,11813.0
2021-11-01 12:25:00,136.64,136.9,136.63,136.75,19656.0,121.0423,121.2726,121.0334,121.1397,19656.0
2021-11-01 12:30:00,136.74,136.9,136.64,136.89,13467.0,121.1309,121.2726,121.0423,121.2637,13467.0
2021-11-01 12:35:00,136.91,136.91,136.65,136.76,10221.0,121.2815,121.2815,121.0511,121.1486,10221.0
2021-11-01 12:40:00,136.81,136.93,136.7,136.88,10380.0,121.1929,121.2992,121.0954,121.2549,10380.0
2021-11-01 12:45:00,136.87,136.98,136.85,136.94,12950.0,121.246,121.3435,121.2283,121.308,12950.0
2021-11-01 12:50:00,136.94,137.14,136.84,137.14,10010.0,121.308,121.4852,121.2195,121.4852,10010.0
2021-11-01 12:55:00,137.16,137.18,136.99,137.08,11116.0,121.5029,121.5206,121.3523,121.4321,11116.0
2021-11-01 13:00:00,137.09,137.12,136.9,136.94,16404.0,121.4409,121.4675,121.2726,121.308,16404.0
2021-11-01 13:05:00,136.98,137.12,136.96,137.0,30197.0,121.3435,121.4675,121.3258,121.3612,30197.0
2021-11-01 13:10:00,136.99,136.99,136.72,136.9,11146.0,121.3523,121.3523,121.1132,121.2726,11146.0
2021-11-01 13:15:00,136.91,137.04,136.81,136.85,12677.0,121.2815,121.3966,121.1929,121.2283,12677.0
2021-11-01 13:20:00,136.85,137.1,136.82,137.03,12714.0,121.2283,121.4498,121.2017,121.3878,12714.0
2021-11-01 13:25:00,137.04,137.24,136.98,137.1,15964.0,121.3966,121.5738,121.3435,121.4498,15964.0
2021-11-01 13:30:00,137.1,137.14,136.87,137.06,9510.0,121.4498,121.4852,121.246,121.4143,9510.0
2021-11-01 13:35:00,137.08,137.44,137.08,137.36,12721.0,121.4321,121.751,121.4321,121.6801,12721.0
2021-11-01 13:40:00,137.37,137.37,137.11,137.22,11617.0,121.689,121.689,121.4586,121.5561,11617.0
2021-11-01 13:45:00,137.22,137.3,137.1,137.28,10321.0,121.5561,121.6269,121.4498,121.6092,10321.0
2021-11-01 13:50:00,137.3,137.3,137.1,137.14,11747.0,121.6269,121.6269,121.4498,121.4852,11747.0
2021-11-01 13:55:00,137.14,137.28,137.13,137.24,9354.0,121.4852,121.6092,121.4764,121.5738,9354.0
2021-11-01 14:00:00,137.25,137.33,137.15,137.19,12905.0,121.5827,121.6535,121.4941,121.5295,12905.0
2021-11-01 14:05:00,137.21,137.3,137.07,137.3,9816.0,121.5472,121.6269,121.4232,121.6269,9816.0
2021-11-01 14:10:00,137.33,137.39,137.19,137.21,7666.0,121.6535,121.7067,121.5295,121.5472,7666.0
2021-11-01 14:15:00,137.21,137.22,136.96,137.03,7762.0,121.5472,121.5561,121.3258,121.3878,7762.0
2021-11-01 14:20:00,137.03,137.25,137.02,137.25,10875.0,121.3878,121.5827,121.3789,121.5827,10875.0
2021-11-01 14:25:00,137.25,137.25,137.06,137.08,6272.0,121.5827,121.5827,121.4143,121.4321,6272.0
2021-11-01 14:30:00,137.08,137.11,137.03,137.04,8787.0,121.4321,121.4586,121.3878,121.3966,8787.0
2021-11-01 14:35:00,137.04,137.18,136.95,136.95,9982.0,121.3966,121.5206,121.3169,121.3169,9982.0
2021-11-01 14:40:00,136.96,137.22,136.96,137.21,17983.0,121.3258,121.5561,121.3258,121.5472,17983.0
2021-11-01 14:45:00,137.27,137.4,137.2,137.4,13272.0,121.6004,121.7155,121.5384,121.7155,13272.0
2021-11-01 14:50:00,137.34,137.5,137.31,137.42,12039.0,121.6624,121.8041,121.6358,121.7332,12039.0
2021-11-01 14:55:00,137.43,137.68,137.39,137.59,13043.0,121.7421,121.9636,121.7067,121.8838,13043.0
2021-11-01 15:00:00,137.62,137.66,137.43,137.63,16558.0,121.9104,121.9459,121.7421,121.9193,16558.0
2021-11-01 15:05:00,137.63,137.66,137.38,137.39,10881.0,121.9193,121.9459,121.6978,121.7067,10881.0
2021-11-01 15:10:00,137.39,137.44,137.28,137.41,12093.0,121.7067,121.751,121.6092,121.7244,12093.0
2021-11-01 15:15:00,137.41,137.42,137.3,137.33,11902.0,121.7244,121.7332,121.6269,121.6535,11902.0
2021-11-01 15:20:00,137.28,137.39,137.07,137.35,14867.0,121.6092,121.7067,121.4232,121.6712,14867.0
2021-11-01 15:25:00,137.39,137.39,137.14,137.24,13044.0,121.7067,121.7067,121.4852,121.5738,13044.0
2021-11-01 15:30:00,137.2,137.24,137.03,137.12,22660.0,121.5384,121.5738,121.3878,121.4675,22660.0
2021-11-01 15:35:00,137.14,137.37,137.08,137.36,22457.0,121.4852,121.689,121.4321,121.6801,22457.0
2021-11-01 15:40:00,137.34,137.36,137.17,137.23,27976.0,121.6624,121.6801,121.5118,121.5649,27976.0
2021-11-01 15:45:00,137.23,137.49,137.16,137.49,43672.0,121.5649,121.7953,121.5029,121.7953,43672.0
2021-11-01 15:50:00,137.49,137.75,137.43,137.62,91707.0,121.7953,122.0256,121.7421,121.9104,91707.0
2021-11-01 15:55:00,137.61,137.67,137.41,137.56,131099.0,121.9016,121.9547,121.7244,121.8573,131099.0
2021-11-02 09:30:00,137.86,138.12,137.56,137.82,58478.0,122.123,122.3533,121.8573,122.0876,58478.0
2021-11-02 09:35:00,137.81,138.57,137.69,138.21,41865.0,122.0787,122.752,121.9724,122.4331,41865.0
2021-11-02 09:40:00,138.08,138.88,137.9,138.88,28651.0,122.3179,123.0266,122.1585,123.0266,28651.0
2021-11-02 09:45:00,138.88,138.99,138.39,138.59,21406.0,123.0266,123.124,122.5925,122.7697,21406.0
2021-11-02 09:50:00,138.58,139.0,138.32,138.38,27635.0,122.7608,123.1329,122.5305,122.5837,27635.0
2021-11-02 09:55:00,138.39,139.24,138.12,139.23,26820.0,122.5925,123.3455,122.3533,123.3366,26820.0
2021-11-02 10:00:00,139.25,140.25,139.25,140.23,47422.0,123.3543,124.2402,123.3543,124.2225,47422.0
2021-11-02 10:05:00,140.32,140.48,139.91,140.15,31841.0,124.3022,124.4439,123.939,124.1516,31841.0
2021-11-02 10:10:00,140.12,140.25,139.91,140.0,30853.0,124.125,124.2402,123.939,124.0187,30853.0
2021-11-02 10:15:00,139.99,140.31,139.93,140.07,40041.0,124.0099,124.2933,123.9567,124.0807,40041.0
2021-11-02 10:20:00,140.08,140.29,139.82,140.11,33929.0,124.0896,124.2756,123.8593,124.1162,33929.0
2021-11-02 10:25:00,140.14,140.7,140.12,140.67,30010.0,124.1428,124.6388,124.125,124.6123,30010.0
2021-11-02 10:30:00,140.67,140.69,140.26,140.66,20440.0,124.6123,124.63,124.2491,124.6034,20440.0
2021-11-02 10:35:00,140.62,140.71,140.35,140.62,31050.0,124.568,124.6477,124.3288,124.568,31050.0
2021-11-02 10:40:00,140.57,140.76,140.47,140.52,24883.0,124.5237,124.692,124.4351,124.4794,24883.0
2021-11-02 10:45:00,140.54,140.77,140.36,140.75,34212.0,124.4971,124.7008,124.3376,124.6831,34212.0
2021-11-02 10:50:00,140.75,141.13,140.68,140.72,35166.0,124.6831,125.0197,124.6211,124.6565,35166.0
2021-11-02 10:55:00,140.72,141.12,140.65,141.07,22974.0,124.6565,125.0109,124.5945,124.9666,22974.0
2021-11-02 11:00:00,141.07,141.13,140.98,141.02,19239.0,124.9666,125.0197,124.8869,124.9223,19239.0
2021-11-02 11:05:00,141.02,141.05,140.77,140.82,19771.0,124.9223,124.9489,124.7008,124.7451,19771.0
2021-11-02 11:10:00,140.88,140.88,140.58,140.69,23352.0,124.7983,124.7983,124.5325,124.63,23352.0
2021-11-02 11:15:00,140.73,140.76,140.52,140.58,23217.0,124.6654,124.692,124.4794,124.5325,23217.0
2021-11-02 11:20:00,140.58,140.7,140.47,140.67,37228.0,124.5325,124.6388,124.4351,124.6123,37228.0
2021-11-02 11:25:00,140.7,140.75,140.55,140.6,25547.0,124.6388,124.6831,124.506,124.5502,25547.0
2021-11-02 11:30:00,140.6,141.0,140.5,141.0,17043.0,124.5502,124.9046,124.4617,124.9046,17043.0
2021-11-02 11:35:00,141.09,141.29,141.02,141.04,15599.0,124.9843,125.1615,124.9223,124.94,15599.0
2021-11-02 11:40:00,141.09,141.21,140.94,140.97,14976.0,124.9843,125.0906,124.8514,124.878,14976.0
2021-11-02 11:45:00,141.0,141.09,140.86,141.04,11053.0,124.9046,124.9843,124.7806,124.94,11053.0
2021-11-02 11:50:00,140.98,141.2,140.92,141.12,12108.0,124.8869,125.0818,124.8337,125.0109,12108.0
2021-11-02 11:55:00,141.14,141.2,141.03,141.09,12197.0,125.0286,125.0818,124.9312,124.9843,12197.0
2021-11-02 12:00:00,141.03,141.37,140.95,141.34,25489.0,124.9312,125.2323,124.8603,125.2058,25489.0
2021-11-02 12:05:00,141.36,141.36,141.05,141.06,16997.0,125.2235,125.2235,124.9489,124.9577,16997.0
2021-11-02 12:10:00,141.07,141.27,140.99,141.25,17567.0,124.9666,125.1438,124.8957,125.126,17567.0
2021-11-02 12:15:00,141.25,141.8,141.18,141.75,78932.0,125.126,125.6133,125.064,125.569,78932.0
2021-11-02 12:20:00,141.78,141.99,141.72,141.96,73814.0,125.5955,125.7816,125.5424,125.755,73814.0
2021-11-02 12:25:00,141.94,141.94,141.71,141.82,15030.0,125.7373,125.7373,125.5335,125.631,15030.0
2021-11-02 12:30:00,141.85,141.9,141.65,141.65,13853.0,125.6576,125.7018,125.4804,125.4804,13853.0
2021-11-02 12:35:00,141.68,141.98,141.65,141.97,22447.0,125.507,125.7727,125.4804,125.7639,22447.0
2021-11-02 12:40:00,141.97,141.97,141.7,141.78,19225.0,125.7639,125.7639,125.5247,125.5955,19225.0
2021-11-02 12:45:00,141.8,141.97,141.78,141.95,20579.0,125.6133,125.7639,125.5955,125.7461,20579.0
2021-11-02 12:50:00,141.94,142.09,141.92,141.99,22546.0,125.7373,125.8702,125.7196,125.7816,22546.0
2021-11-02 12:55:00,141.95,142.01,141.83,141.93,19662.0,125.7461,125.7993,125.6398,125.7284,19662.0
2021-11-02 13:00:00,141.88,141.95,141.71,141.89,46772.0,125.6841,125.7461,125.5335,125.693,46772.0
2021-11-02 13:05:00,141.89,142.22,141.88,142.14,12128.0,125.693,125.9853,125.6841,125.9145,12128.0
2021-11-02 13:10:00,142.18,142.39,142.14,142.36,14647.0,125.9499,126.1359,125.9145,126.1093,14647.0
2021-11-02 13:15:00,142.39,142.59,142.26,142.51,25770.0,126.1359,126.3131,126.0208,126.2422,25770.0
2021-11-02 13:20:00,142.51,142.72,142.45,142.46,13630.0,126.2422,126.4282,126.1891,126.1979,13630.0
2021-11-02 13:25:00,142.45,142.45,142.17,142.28,36332.0,126.1891,126.1891,125.941,126.0385,36332.0
2021-11-02 13:30:00,142.27,142.32,142.05,142.18,29330.0,126.0296,126.0739,125.8347,125.9499,29330.0
2021-11-02 13:35:00,142.17,142.35,142.11,142.32,20976.0,125.941,126.1005,125.8879,126.0739,20976.0
2021-11-02 13:40:00,142.3,142.44,142.23,142.42,11810.0,126.0562,126.1802,125.9942,126.1625,11810.0
2021-11-02 13:45:00,142.43,142.57,142.38,142.56,19337.0,126.1713,126.2954,126.1271,126.2865,19337.0
2021-11-02 13:50:00,142.54,142.82,142.54,142.77,58550.0,126.2688,126.5168,126.2688,126.4725,58550.0
2021-11-02 13:55:00,142.79,142.82,142.56,142.64,20977.0,126.4903,126.5168,126.2865,126.3574,20977.0
2021-11-02 14:00:00,142.67,142.84,142.6,142.76,27747.0,126.384,126.5345,126.3219,126.4637,27747.0
2021-11-02 14:05:00,142.75,142.86,142.68,142.81,15236.0,126.4548,126.5523,126.3928,126.508,15236.0
2021-11-02 14:10:00,142.8,142.93,142.79,142.84,17555.0,126.4991,126.6143,126.4903,126.5345,17555.0
2021-11-02 14:15:00,142.85,143.13,142.84,143.13,23780.0,126.5434,126.7914,126.5345,126.7914,23780.0
2021-11-02 14:20:00,143.13,143.21,143.01,143.14,38225.0,126.7914,126.8623,126.6851,126.8003,38225.0
2021-11-02 14:25:00,143.17,143.22,143.07,143.11,19243.0,126.8269,126.8712,126.7383,126.7737,19243.0
2021-11-02 14:30:00,143.11,143.23,142.85,142.94,33566.0,126.7737,126.88,126.5434,126.6231,33566.0
2021-11-02 14:35:00,142.94,142.95,142.47,142.69,70432.0,126.6231,126.632,126.2068,126.4017,70432.0
2021-11-02 14:40:00,142.66,142.67,142.43,142.52,22804.0,126.3751,126.384,126.1713,126.2511,22804.0
2021-11-02 14:45:00,142.52,142.73,142.47,142.73,13372.0,126.2511,126.4371,126.2068,126.4371,13372.0
2021-11-02 14:50:00,142.75,142.87,142.64,142.72,18412.0,126.4548,126.5611,126.3574,126.4282,18412.0
2021-11-02 14:55:00,142.71,142.91,142.7,142.87,18495.0,126.4194,126.5966,126.4105,126.5611,18495.0
2021-11-02 15:00:00,142.89,143.01,142.83,143.0,24854.0,126.5788,126.6851,126.5257,126.6763,24854.0
2021-11-02 15:05:00,143.02,143.11,142.93,143.04,21376.0,126.694,126.7737,126.6143,126.7117,21376.0
2021-11-02 15:10:00,143.01,143.21,142.99,143.17,22541.0,126.6851,126.8623,126.6674,126.8269,22541.0
2021-11-02 15:15:00,143.14,143.39,143.14,143.39,36668.0,126.8003,127.0218,126.8003,127.0218,36668.0
2021-11-02 15:20:00,143.38,143.51,143.32,143.41,37035.0,127.0129,127.1281,126.9598,127.0395,37035.0
2021-11-02 15:25:00,143.39,143.47,143.29,143.46,31862.0,127.0218,127.0926,126.9332,127.0838,31862.0
2021-11-02 15:30:00,143.48,143.61,143.4,143.6,43768.0,127.1015,127.2166,127.0306,127.2078,43768.0
2021-11-02 15:35:00,143.59,143.59,143.21,143.28,49336.0,127.1989,127.1989,126.8623,126.9243,49336.0
2021-11-02 15:40:00,143.26,143.49,143.23,143.41,40991.0,126.9066,127.1103,126.88,127.0395,40991.0
2021-11-02 15:45:00,143.41,143.57,143.39,143.52,44864.0,127.0395,127.1812,127.0218,127.1369,44864.0
2021-11-02 15:50:00,143.52,143.65,143.4,143.59,77039.0,127.1369,127.2521,127.0306,127.1989,77039.0
2021-11-02 15:55:00,143.58,143.97,143.55,143.92,248636.0,127.1901,127.5356,127.1635,127.4913,248636.0
2021-11-03 09:30:00,143.97,144.72,143.97,144.59,81517.0,127.5356,128.1999,127.5356,128.0848,81517.0
2021-11-03 09:35:00,144.68,145.6,144.51,145.31,42577.0,128.1645,128.9795,128.0139,128.7226,42577.0
2021-11-03 09:40:00,145.38,145.82,145.02,145.32,36002.0,128.7846,129.1744,128.4657,128.7314,36002.0
2021-11-03 09:45:00,145.33,145.54,144.02,144.03,56889.0,128.7403,128.9263,127.5798,127.5887,56889.0
2021-11-03 09:50:00,144.18,144.52,143.21,143.3,59990.0,127.7216,128.0228,126.8623,126.942,59990.0
2021-11-03 09:55:00,143.14,143.39,142.96,143.24,34451.0,126.8003,127.0218,126.6408,126.8889,34451.0
2021-11-03 10:00:00,143.43,143.57,142.54,142.59,16569.0,127.0572,127.1812,126.2688,126.3131,16569.0
2021-11-03 10:05:00,142.51,142.61,142.11,142.45,29304.0,126.2422,126.3308,125.8879,126.1891,29304.0
2021-11-03 10:10:00,142.38,142.46,141.88,142.09,29667.0,126.1271,126.1979,125.6841,125.8702,29667.0
2021-11-03 10:15:00,142.04,142.25,141.85,142.07,22014.0,125.8259,126.0119,125.6576,125.8524,22014.0
2021-11-03 10:20:00,142.05,142.44,141.98,142.28,23133.0,125.8347,126.1802,125.7727,126.0385,23133.0
2021-11-03 10:25:00,142.28,142.47,142.08,142.26,18177.0,126.0385,126.2068,125.8613,126.0208,18177.0
2021-11-03 10:30:00,142.26,142.72,142.12,142.52,22285.0,126.0208,126.4282,125.8967,126.2511,22285.0
2021-11-03 10:35:00,142.51,142.69,142.37,142.66,14588.0,126.2422,126.4017,126.1182,126.3751,14588.0
2021-11-03 10:40:00,142.68,142.8,142.55,142.69,24317.0,126.3928,126.4991,126.2776,126.4017,24317.0
2021-11-03 10:45:00,142.67,142.96,142.67,142.76,30149.0,126.384,126.6408,126.384,126.4637,30149.0
2021-11-03 10:50:00,142.68,142.96,142.68,142.93,15986.0,126.3928,126.6408,126.3928,126.6143,15986.0
2021-11-03 10:55:00,142.93,142.99,142.57,142.82,24249.0,126.6143,126.6674,126.2954,126.5168,24249.0
2021-11-03 11:00:00,142.86,142.91,142.75,142.82,11758.0,126.5523,126.5966,126.4548,126.5168,11758.0
2021-11-03 11:05:00,142.83,143.02,142.75,142.86,15514.0,126.5257,126.694,126.4548,126.5523,15514.0
2021-11-03 11:10:00,142.86,143.19,142.86,143.16,15456.0,126.5523,126.8446,126.5523,126.818,15456.0
2021-11-03 11:15:00,143.16,143.22,143.0,143.17,10471.0,126.818,126.8712,126.6763,126.8269,10471.0
2021-11-03 11:20:00,143.17,143.26,143.04,143.1,10500.0,126.8269,126.9066,126.7117,126.7649,10500.0
2021-11-03 11:25:00,143.12,143.2,143.03,143.05,11753.0,126.7826,126.8534,126.7029,126.7206,11753.0
2021-11-03 11:30:00,143.06,143.24,143.04,143.05,20428.0,126.7294,126.8889,126.7117,126.7206,20428.0
2021-11-03 11:35:00,143.05,143.14,143.02,143.07,7086.0,126.7206,126.8003,126.694,126.7383,7086.0
2021-11-03 11:40:00,143.09,143.09,142.64,142.74,19863.0,126.756,126.756,126.3574,126.446,19863.0
2021-11-03 11:45:00,142.71,142.73,142.28,142.61,39258.0,126.4194,126.4371,126.0385,126.3308,39258.0
2021-11-03 11:50:00,142.64,142.87,142.55,142.87,13646.0,126.3574,126.5611,126.2776,126.5611,13646.0
2021-11-03 11:55:00,142.92,143.11,142.84,142.84,13466.0,126.6054,126.7737,126.5345,126.5345,13466.0
2021-11-03 12:00:00,142.87,142.98,142.78,142.83,6766.0,126.5611,126.6586,126.4814,126.5257,6766.0
2021-11-03 12:05:00,142.84,142.97,142.71,142.75,13009.0,126.5345,126.6497,126.4194,126.4548,13009.0
2021-11-03 12:10:00,142.74,142.78,142.58,142.72,19184.0,126.446,126.4814,126.3042,126.4282,19184.0
2021-11-03 12:15:00,142.78,142.9,142.77,142.87,16499.0,126.4814,126.5877,126.4725,126.5611,16499.0
2021-11-03 12:20:00,142.85,142.89,142.55,142.64,11981.0,126.5434,126.5788,126.2776,126.3574,11981.0
2021-11-03 12:25:00,142.6,142.69,142.5,142.62,12352.0,126.3219,126.4017,126.2334,126.3397,12352.0
2021-11-03 12:30:00,142.62,142.82,142.6,142.8,12560.0,126.3397,126.5168,126.3219,126.4991,12560.0
2021-11-03 12:35:00,142.84,143.0,142.83,142.92,12020.0,126.5345,126.6763,126.5257,126.6054,12020.0
2021-11-03 12:40:00,142.89,142.92,142.7,142.77,36070.0,126.5788,126.6054,126.4105,126.4725,36070.0
2021-11-03 12:45:00,142.78,142.86,142.72,142.83,10501.0,126.4814,126.5523,126.4282,126.5257,10501.0
2021-11-03 12:50:00,142.81,142.87,142.64,142.73,21817.0,126.508,126.5611,126.3574,126.4371,21817.0
2021-11-03 12:55:00,142.74,142.91,142.73,142.84,19249.0,126.446,126.5966,126.4371,126.5345,19249.0
2021-11-03 13:00:00,142.87,142.98,142.85,142.94,37041.0,126.5611,126.6586,126.5434,126.6231,37041.0
2021-11-03 13:05:00,142.93,142.95,142.78,142.83,19023.0,126.6143,126.632,126.4814,126.5257,19023.0
2021-11-03 13:10:00,142.83,142.89,142.75,142.83,6878.0,126.5257,126.5788,126.4548,126.5257,6878.0
2021-11-03 13:15:00,142.84,142.84,142.65,142.65,10450.0,126.5345,126.5345,126.3662,126.3662,10450.0
2021-11-03 13:20:00,142.64,142.69,142.53,142.53,12761.0,126.3574,126.4017,126.2599,126.2599,12761.0
2021-11-03 13:25:00,142.54,142.61,142.35,142.57,37681.0,126.2688,126.3308,126.1005,126.2954,37681.0
2021-11-03 13:30:00,142.57,142.63,142.5,142.54,11662.0,126.2954,126.3485,126.2334,126.2688,11662.0
2021-11-03 13:35:00,142.5,142.68,142.42,142.53,14306.0,126.2334,126.3928,126.1625,126.2599,14306.0
2021-11-03 13:40:00,142.5,142.5,142.31,142.32,10220.0,126.2334,126.2334,126.065,126.0739,10220.0
2021-11-03 13:45:00,142.32,142.32,142.12,142.24,19200.0,126.0739,126.0739,125.8967,126.003,19200.0
2021-11-03 13:50:00,142.21,142.36,142.16,142.36,14398.0,125.9765,126.1093,125.9322,126.1093,14398.0
2021-11-03 13:55:00,142.35,142.51,142.29,142.31,11732.0,126.1005,126.2422,126.0473,126.065,11732.0
2021-11-03 14:00:00,142.39,143.12,142.36,143.11,19157.0,126.1359,126.7826,126.1093,126.7737,19157.0
2021-11-03 14:05:00,143.13,143.18,142.94,143.0,13158.0,126.7914,126.8357,126.6231,126.6763,13158.0
2021-11-03 14:10:00,143.01,143.01,142.71,142.75,13244.0,126.6851,126.6851,126.4194,126.4548,13244.0
2021-11-03 14:15:00,142.78,142.97,142.68,142.87,11475.0,126.4814,126.6497,126.3928,126.5611,11475.0
2021-11-03 14:20:00,142.87,142.9,142.76,142.9,13669.0,126.5611,126.5877,126.4637,126.5877,13669.0
2021-11-03 14:25:00,142.88,143.12,142.85,142.93,21620.0,126.57,126.7826,126.5434,126.6143,21620.0
2021-11-03 14:30:00,142.91,143.12,142.87,143.11,17663.0,126.5966,126.7826,126.5611,126.7737,17663.0
2021-11-03 14:35:00,143.09,143.22,143.04,143.15,10231.0,126.756,126.8712,126.7117,126.8092,10231.0
2021-11-03 14:40:00,143.18,143.28,143.01,143.16,11147.0,126.8357,126.9243,126.6851,126.818,11147.0
2021-11-03 14:45:00,143.2,143.82,143.19,143.81,26746.0,126.8534,127.4027,126.8446,127.3938,26746.0
2021-11-03 14:50:00,143.83,144.32,143.78,144.3,32551.0,127.4115,127.8456,127.3672,127.8279,32551.0
2021-11-03 14:55:00,144.31,144.41,144.1,144.11,14862.0,127.8367,127.9253,127.6507,127.6596,14862.0
2021-11-03 15:00:00,144.1,144.18,144.02,144.04,13358.0,127.6507,127.7216,127.5798,127.5976,13358.0
2021-11-03 15:05:00,144.04,144.26,144.04,144.25,8970.0,127.5976,127.7924,127.5976,127.7836,8970.0
2021-11-03 15:10:00,144.28,144.44,144.21,144.36,15180.0,127.8102,127.9519,127.7482,127.881,15180.0
2021-11-03 15:15:00,144.35,144.5,144.3,144.3,21200.0,127.8722,128.0051,127.8279,127.8279,21200.0
2021-11-03 15:20:00,144.31,144.32,144.03,144.13,16921.0,127.8367,127.8456,127.5887,127.6773,16921.0
2021-11-03 15:25:00,144.12,144.13,143.88,144.08,15017.0,127.6684,127.6773,127.4558,127.633,15017.0
2021-11-03 15:30:00,144.09,144.33,144.09,144.31,20697.0,127.6419,127.8545,127.6419,127.8367,20697.0
2021-11-03 15:35:00,144.27,144.44,144.08,144.44,35546.0,127.8013,127.9519,127.633,127.9519,35546.0
2021-11-03 15:40:00,144.46,144.51,144.21,144.43,40877.0,127.9696,128.0139,127.7482,127.943,40877.0
2021-11-03 15:45:00,144.47,144.78,144.44,144.63,75374.0,127.9785,128.2531,127.9519,128.1202,75374.0
2021-11-03 15:50:00,144.82,144.87,144.47,144.5,88489.0,128.2885,128.3328,127.9785,128.0051,88489.0
2021-11-03 15:55:00,144.54,144.55,144.21,144.5,167653.0,128.0405,128.0493,127.7482,128.0051,167653.0
2021-11-04 09:30:00,144.5,144.51,142.51,142.53,118751.0,128.0051,128.0139,126.2422,126.2599,118751.0
2021-11-04 09:35:00,142.53,142.76,141.52,142.47,68772.0,126.2599,126.4637,125.3652,126.2068,68772.0
2021-11-04 09:40:00,142.69,143.6,142.56,143.45,68398.0,126.4017,127.2078,126.2865,127.0749,68398.0
2021-11-04 09:45:00,143.45,143.59,142.62,142.84,55155.0,127.0749,127.1989,126.3397,126.5345,55155.0
2021-11-04 09:50:00,142.75,143.6,142.75,143.41,44590.0,126.4548,127.2078,126.4548,127.0395,44590.0
2021-11-04 09:55:00,143.37,144.25,143.37,143.94,59193.0,127.004,127.7836,127.004,127.509,59193.0
2021-11-04 10:00:00,144.0,144.18,143.86,143.99,53248.0,127.5621,127.7216,127.4381,127.5533,53248.0
2021-11-04 10:05:00,144.01,144.36,143.99,144.0,58118.0,127.571,127.881,127.5533,127.5621,58118.0
2021-11-04 10:10:00,144.03,144.33,143.89,144.28,60353.0,127.5887,127.8545,127.4647,127.8102,60353.0
2021-11-04 10:15:00,144.27,144.33,143.61,144.09,38613.0,127.8013,127.8545,127.2166,127.6419,38613.0
2021-11-04 10:20:00,144.1,144.3,143.76,144.24,44307.0,127.6507,127.8279,127.3495,127.7747,44307.0
2021-11-04 10:25:00,144.28,144.4,144.07,144.12,45999.0,127.8102,127.9165,127.6241,127.6684,45999.0
2021-11-04 10:30:00,144.1,144.4,144.03,144.14,45332.0,127.6507,127.9165,127.5887,127.6861,45332.0
2021-11-04 10:35:00,144.14,144.2,143.64,143.7,38168.0,127.6861,127.7393,127.2432,127.2964,38168.0
2021-11-04 10:40:00,143.73,144.1,143.64,143.83,33835.0,127.3229,127.6507,127.2432,127.4115,33835.0
2021-11-04 10:45:00,143.83,144.22,143.8,144.08,30786.0,127.4115,127.757,127.385,127.633,30786.0
2021-11-04 10:50:00,144.09,144.1,143.23,143.27,39264.0,127.6419,127.6507,126.88,126.9155,39264.0
2021-11-04 10:55:00,143.28,143.38,142.89,142.97,34442.0,126.9243,127.0129,126.5788,126.6497,34442.0
2021-11-04 11:00:00,142.98,143.04,142.68,142.84,49760.0,126.6586,126.7117,126.3928,126.5345,49760.0
2021-11-04 11:05:00,142.82,143.52,142.78,143.52,28540.0,126.5168,127.1369,126.4814,127.1369,28540.0
2021-11-04 11:10:00,143.54,143.64,143.31,143.34,36214.0,127.1546,127.2432,126.9509,126.9775,36214.0
2021-11-04 11:15:00,143.33,143.45,143.12,143.17,52341.0,126.9686,127.0749,126.7826,126.8269,52341.0
2021-11-04 11:20:00,143.18,143.19,142.75,142.83,27770.0,126.8357,126.8446,126.4548,126.5257,27770.0
2021-11-04 11:25:00,142.85,143.0,142.59,142.84,40207.0,126.5434,126.6763,126.3131,126.5345,40207.0
2021-11-04 11:30:00,142.84,143.09,142.76,142.96,45560.0,126.5345,126.756,126.4637,126.6408,45560.0
2021-11-04 11:35:00,142.97,143.15,142.84,143.14,36112.0,126.6497,126.8092,126.5345,126.8003,36112.0
2021-11-04 11:40:00,143.14,143.43,142.98,143.43,33446.0,126.8003,127.0572,126.6586,127.0572,33446.0
2021-11-04 11:45:00,143.43,143.57,143.32,143.32,31762.0,127.0572,127.1812,126.9598,126.9598,31762.0
2021-11-04 11:50:00,143.37,144.13,143.35,144.05,44941.0,127.004,127.6773,126.9863,127.6064,44941.0
2021-11-04 11:55:00,144.1,144.44,144.1,144.41,36112.0,127.6507,127.9519,127.6507,127.9253,36112.0
2021-11-04 12:00:00,144.41,144.52,144.01,144.28,45435.0,127.9253,128.0228,127.571,127.8102,45435.0
2021-11-04 12:05:00,144.28,144.32,144.0,144.12,23855.0,127.8102,127.8456,127.5621,127.6684,23855.0
2021-11-04 12:10:00,144.15,144.2,144.0,144.16,20016.0,127.695,127.7393,127.5621,127.7039,20016.0
2021-11-04 12:15:00,144.13,144.23,143.94,143.97,38702.0,127.6773,127.7659,127.509,127.5356,38702.0
2021-11-04 12:20:00,143.96,144.15,143.82,143.84,20020.0,127.5267,127.695,127.4027,127.4204,20020.0
2021-11-04 12:25:00,143.82,143.91,143.66,143.83,19190.0,127.4027,127.4824,127.2609,127.4115,19190.0
2021-11-04 12:30:00,143.82,143.9,143.6,143.69,17933.0,127.4027,127.4735,127.2078,127.2875,17933.0
2021-11-04 12:35:00,143.69,143.74,143.5,143.65,16510.0,127.2875,127.3318,127.1192,127.2521,16510.0
2021-11-04 12:40:00,143.66,143.96,143.64,143.89,20673.0,127.2609,127.5267,127.2432,127.4647,20673.0
2021-11-04 12:45:00,143.89,144.07,143.85,144.07,21607.0,127.4647,127.6241,127.4293,127.6241,21607.0
2021-11-04 12:50:00,144.08,144.24,144.0,144.22,16299.0,127.633,127.7747,127.5621,127.757,16299.0
2021-11-04 12:55:00,144.22,144.31,144.12,144.16,21623.0,127.757,127.8367,127.6684,127.7039,21623.0
2021-11-04 13:00:00,144.17,144.31,144.05,144.26,18202.0,127.7127,127.8367,127.6064,127.7924,18202.0
2021-11-04 13:05:00,144.28,144.3,144.08,144.09,17651.0,127.8102,127.8279,127.633,127.6419,17651.0
2021-11-04 13:10:00,144.09,144.17,144.07,144.11,16178.0,127.6419,127.7127,127.6241,127.6596,16178.0
2021-11-04 13:15:00,144.13,144.25,144.11,144.24,15349.0,127.6773,127.7836,127.6596,127.7747,15349.0
2021-11-04 13:20:00,144.25,144.55,144.25,144.55,15735.0,127.7836,128.0493,127.7836,128.0493,15735.0
2021-11-04 13:25:00,144.52,144.62,144.37,144.52,32981.0,128.0228,128.1114,127.8899,128.0228,32981.0
2021-11-04 13:30:00,144.5,144.63,144.34,144.37,72678.0,128.0051,128.1202,127.8633,127.8899,72678.0
2021-11-04 13:35:00,144.36,144.52,144.34,144.49,20120.0,127.881,128.0228,127.8633,127.9962,20120.0
2021-11-04 13:40:00,144.49,144.54,144.39,144.39,23285.0,127.9962,128.0405,127.9076,127.9076,23285.0
2021-11-04 13:45:00,144.46,144.47,143.98,144.12,35651.0,127.9696,127.9785,127.5444,127.6684,35651.0
2021-11-04 13:50:00,144.1,144.27,144.04,144.22,27367.0,127.6507,127.8013,127.5976,127.757,27367.0
2021-11-04 13:55:00,144.21,144.4,144.16,144.36,20569.0,127.7482,127.9165,127.7039,127.881,20569.0
2021-11-04 14:00:00,144.37,144.44,144.2,144.21,18549.0,127.8899,127.9519,127.7393,127.7482,18549.0
2021-11-04 14:05:00,144.21,144.53,144.21,144.47,32749.0,127.7482,128.0316,127.7482,127.9785,32749.0
2021-11-04 14:10:00,144.46,144.51,144.38,144.44,24631.0,127.9696,128.0139,127.8988,127.9519,24631.0
2021-11-04 14:15:00,144.44,144.54,144.38,144.39,42670.0,127.9519,128.0405,127.8988,127.9076,42670.0
2021-11-04 14:20:00,144.36,144.38,144.24,144.33,27743.0,127.881,127.8988,127.7747,127.8545,27743.0
2021-11-04 14:25:00,144.31,144.43,144.2,144.28,28352.0,127.8367,127.943,127.7393,127.8102,28352.0
2021-11-04 14:30:00,144.28,144.3,144.14,144.22,22718.0,127.8102,127.8279,127.6861,127.757,22718.0
2021-11-04 14:35:00,144.22,144.23,143.98,144.02,30842.0,127.757,127.7659,127.5444,127.5798,30842.0
2021-11-04 14:40:00,144.05,144.23,144.05,144.15,20859.0,127.6064,127.7659,127.6064,127.695,20859.0
2021-11-04 14:45:00,144.16,144.29,144.08,144.13,23989.0,127.7039,127.819,127.633,127.6773,23989.0
2021-11-04 14:50:00,144.11,144.14,143.99,144.14,17991.0,127.6596,127.6861,127.5533,127.6861,17991.0
2021-11-04 14:55:00,144.14,144.14,143.84,143.87,30303.0,127.6861,127.6861,127.4204,127.447,30303.0
2021-11-04 15:00:00,143.87,144.04,143.83,143.94,23938.0,127.447,127.5976,127.4115,127.509,23938.0
2021-11-04 15:05:00,143.95,144.05,143.75,144.05,21236.0,127.5178,127.6064,127.3407,127.6064,21236.0
2021-11-04 15:10:00,144.03,144.16,144.03,144.08,22176.0,127.5887,127.7039,127.5887,127.633,22176.0
2021-11-04 15:15:00,144.08,144.26,144.02,144.25,28229.0,127.633,127.7924,127.5798,127.7836,28229.0
2021-11-04 15:20:00,144.25,144.28,144.09,144.21,35675.0,127.7836,127.8102,127.6419,127.7482,35675.0
2021-11-04 15:25:00,144.2,144.27,144.12,144.22,31717.0,127.7393,127.8013,127.6684,127.757,31717.0
2021-11-04 15:30:00,144.22,144.25,144.13,144.23,38030.0,127.757,127.7836,127.6773,127.7659,38030.0
2021-11-04 15:35:00,144.22,144.28,144.11,144.11,53957.0,127.757,127.8102,127.6596,127.6596,53957.0
2021-11-04 15:40:00,144.13,144.34,144.12,144.31,36111.0,127.6773,127.8633,127.6684,127.8367,36111.0
2021-11-04 15:45:00,144.38,144.4,144.14,144.17,69156.0,127.8988,127.9165,127.6861,127.7127,69156.0
2021-11-04 15:50:00,144.25,144.43,144.14,144.37,180410.0,127.7836,127.943,127.6861,127.8899,180410.0
2021-11-04 15:55:00,144.36,144.56,143.85,144.53,327776.0,127.881,128.0582,127.4293,128.0316,327776.0
2021-11-05 09:30:00,144.46,144.72,144.02,144.5,84087.0,127.9696,128.1999,127.5798,128.0051,84087.0
2021-11-05 09:35:00,144.5,144.66,144.13,144.34,25655.0,128.0051,128.1468,127.6773,127.8633,25655.0
2021-11-05 09:40:00,144.49,144.49,143.71,143.78,30178.0,127.9962,127.9962,127.3052,127.3672,30178.0
2021-11-05 09:45:00,143.85,143.85,143.25,143.47,33772.0,127.4293,127.4293,126.8977,127.0926,33772.0
2021-11-05 09:50:00,143.62,143.79,143.02,143.02,28157.0,127.2255,127.3761,126.694,126.694,28157.0
2021-11-05 09:55:00,143.06,143.55,142.94,143.55,46150.0,126.7294,127.1635,126.6231,127.1635,46150.0
2021-11-05 10:00:00,143.5,143.97,143.23,143.91,23284.0,127.1192,127.5356,126.88,127.4824,23284.0
2021-11-05 10:05:00,143.87,143.97,143.78,143.83,11554.0,127.447,127.5356,127.3672,127.4115,11554.0
2021-11-05 10:10:00,143.83,144.43,143.83,144.42,27062.0,127.4115,127.943,127.4115,127.9342,27062.0
2021-11-05 10:15:00,144.39,144.62,144.13,144.26,10961.0,127.9076,128.1114,127.6773,127.7924,10961.0
2021-11-05 10:20:00,144.22,144.71,143.66,143.72,33051.0,127.757,128.1911,127.2609,127.3141,33051.0
2021-11-05 10:25:00,143.79,143.99,143.68,143.97,15002.0,127.3761,127.5533,127.2787,127.5356,15002.0
2021-11-05 10:30:00,143.88,143.97,143.82,143.94,12163.0,127.4558,127.5356,127.4027,127.509,12163.0
2021-11-05 10:35:00,143.94,143.94,143.37,143.37,15533.0,127.509,127.509,127.004,127.004,15533.0
2021-11-05 10:40:00,143.34,143.77,143.33,143.72,18702.0,126.9775,127.3584,126.9686,127.3141,18702.0
2021-11-05 10:45:00,143.72,143.77,143.48,143.48,20835.0,127.3141,127.3584,127.1015,127.1015,20835.0
2021-11-05 10:50:00,143.45,143.75,143.45,143.57,22821.0,127.0749,127.3407,127.0749,127.1812,22821.0
2021-11-05 10:55:00,143.53,143.71,143.4,143.71,16551.0,127.1458,127.3052,127.0306,127.3052,16551.0
2021-11-05 11:00:00,143.71,143.9,143.59,143.9,18225.0,127.3052,127.4735,127.1989,127.4735,18225.0
2021-11-05 11:05:00,143.9,144.06,143.81,143.94,28528.0,127.4735,127.6153,127.3938,127.509,28528.0
2021-11-05 11:10:00,143.94,143.97,143.8,143.89,16969.0,127.509,127.5356,127.385,127.4647,16969.0
2021-11-05 11:15:00,143.91,144.0,143.82,143.88,19858.0,127.4824,127.5621,127.4027,127.4558,19858.0
2021-11-05 11:20:00,143.93,144.22,143.88,144.03,21946.0,127.5001,127.757,127.4558,127.5887,21946.0
2021-11-05 11:25:00,144.08,144.12,143.72,143.78,16722.0,127.633,127.6684,127.3141,127.3672,16722.0
2021-11-05 11:30:00,143.73,143.83,143.62,143.65,14577.0,127.3229,127.4115,127.2255,127.2521,14577.0
2021-11-05 11:35:00,143.63,143.68,143.5,143.62,13481.0,127.2344,127.2787,127.1192,127.2255,13481.0
2021-11-05 11:40:00,143.62,143.7,143.51,143.51,16444.0,127.2255,127.2964,127.1281,127.1281,16444.0
2021-11-05 11:45:00,143.53,143.81,143.48,143.75,11881.0,127.1458,127.3938,127.1015,127.3407,11881.0
2021-11-05 11:50:00,143.72,143.72,143.35,143.37,19238.0,127.3141,127.3141,126.9863,127.004,19238.0
2021-11-05 11:55:00,143.4,143.43,143.08,143.18,26254.0,127.0306,127.0572,126.7471,126.8357,26254.0
2021-11-05 12:00:00,143.18,143.26,143.03,143.2,16583.0,126.8357,126.9066,126.7029,126.8534,16583.0
2021-11-05 12:05:00,143.23,143.24,143.07,143.07,16300.0,126.88,126.8889,126.7383,126.7383,16300.0
2021-11-05 12:10:00,143.07,143.13,142.83,142.94,27366.0,126.7383,126.7914,126.5257,126.6231,27366.0
2021-11-05 12:15:00,142.93,143.03,142.9,142.97,19358.0,126.6143,126.7029,126.5877,126.6497,19358.0
2021-11-05 12:20:00,142.98,143.04,142.44,142.44,53380.0,126.6586,126.7117,126.1802,126.1802,53380.0
2021-11-05 12:25:00,142.5,142.58,142.37,142.45,34669.0,126.2334,126.3042,126.1182,126.1891,34669.0
2021-11-05 12:30:00,142.49,142.56,142.2,142.39,56500.0,126.2245,126.2865,125.9676,126.1359,56500.0
2021-11-05 12:35:00,142.37,142.43,142.14,142.32,26830.0,126.1182,126.1713,125.9145,126.0739,26830.0
2021-11-05 12:40:00,142.35,142.38,142.18,142.19,16909.0,126.1005,126.1271,125.9499,125.9587,16909.0
2021-11-05 12:45:00,142.19,142.21,141.8,141.89,31478.0,125.9587,125.9765,125.6133,125.693,31478.0
2021-11-05 12:50:00,141.88,141.9,141.68,141.78,36829.0,125.6841,125.7018,125.507,125.5955,36829.0
2021-11-05 12:55:00,141.8,141.8,141.43,141.55,26891.0,125.6133,125.6133,125.2855,125.3918,26891.0
2021-11-05 13:00:00,141.55,141.76,141.39,141.76,38117.0,125.3918,125.5778,125.2501,125.5778,38117.0
2021-11-05 13:05:00,141.72,141.73,141.53,141.6,29052.0,125.5424,125.5513,125.3741,125.4361,29052.0
2021-11-05 13:10:00,141.59,141.66,141.1,141.21,45998.0,125.4272,125.4892,124.9932,125.0906,45998.0
2021-11-05 13:15:00,141.22,141.24,141.04,141.19,26187.0,125.0995,125.1172,124.94,125.0729,26187.0
2021-11-05 13:20:00,141.16,141.16,140.74,140.77,32503.0,125.0463,125.0463,124.6743,124.7008,32503.0
2021-11-05 13:25:00,140.81,140.93,140.34,140.41,73612.0,124.7363,124.8426,124.3199,124.3819,73612.0
2021-11-05 13:30:00,140.37,141.11,140.37,141.07,29822.0,124.3465,125.002,124.3465,124.9666,29822.0
2021-11-05 13:35:00,141.07,141.07,140.81,140.89,20639.0,124.9666,124.9666,124.7363,124.8071,20639.0
2021-11-05 13:40:00,140.93,141.4,140.89,141.22,26190.0,124.8426,125.2589,124.8071,125.0995,26190.0
2021-11-05 13:45:00,141.25,141.25,140.81,140.96,19476.0,125.126,125.126,124.7363,124.8692,19476.0
2021-11-05 13:50:00,140.96,141.19,140.89,141.18,22063.0,124.8692,125.0729,124.8071,125.064,22063.0
2021-11-05 13:55:00,141.14,141.21,141.03,141.19,31294.0,125.0286,125.0906,124.9312,125.0729,31294.0
2021-11-05 14:00:00,141.18,141.64,140.98,141.58,19749.0,125.064,125.4715,124.8869,125.4184,19749.0
2021-11-05 14:05:00,141.61,141.92,141.61,141.78,16422.0,125.445,125.7196,125.445,125.5955,16422.0
2021-11-05 14:10:00,141.83,142.04,141.75,142.02,11352.0,125.6398,125.8259,125.569,125.8081,11352.0
2021-11-05 14:15:00,141.99,142.07,141.89,142.03,14719.0,125.7816,125.8524,125.693,125.817,14719.0
2021-11-05 14:20:00,141.99,142.05,141.84,141.87,13603.0,125.7816,125.8347,125.6487,125.6753,13603.0
2021-11-05 14:25:00,141.88,142.13,141.85,142.1,10353.0,125.6841,125.9056,125.6576,125.879,10353.0
2021-11-05 14:30:00,142.1,142.28,142.03,142.05,23445.0,125.879,126.0385,125.817,125.8347,23445.0
2021-11-05 14:35:00,142.05,142.26,141.87,142.25,10356.0,125.8347,126.0208,125.6753,126.0119,10356.0
2021-11-05 14:40:00,142.25,142.35,142.04,142.19,12545.0,126.0119,126.1005,125.8259,125.9587,12545.0
2021-11-05 14:45:00,142.21,142.36,142.18,142.26,13287.0,125.9765,126.1093,125.9499,126.0208,13287.0
2021-11-05 14:50:00,142.21,142.27,142.16,142.27,9606.0,125.9765,126.0296,125.9322,126.0296,9606.0
2021-11-05 14:55:00,142.34,142.57,142.3,142.5,25676.0,126.0916,126.2954,126.0562,126.2334,25676.0
2021-11-05 15:00:00,142.54,142.57,142.07,142.11,19428.0,126.2688,126.2954,125.8524,125.8879,19428.0
2021-11-05 15:05:00,142.08,142.38,142.08,142.29,11587.0,125.8613,126.1271,125.8613,126.0473,11587.0
2021-11-05 15:10:00,142.32,142.42,142.29,142.38,12484.0,126.0739,126.1625,126.0473,126.1271,12484.0
2021-11-05 15:15:00,142.34,142.52,142.31,142.48,13695.0,126.0916,126.2511,126.065,126.2156,13695.0
2021-11-05 15:20:00,142.51,142.61,142.33,142.35,19902.0,126.2422,126.3308,126.0828,126.1005,19902.0
2021-11-05 15:25:00,142.35,142.42,142.17,142.22,28415.0,126.1005,126.1625,125.941,125.9853,28415.0
2021-11-05 15:30:00,142.26,142.29,142.03,142.27,33058.0,126.0208,126.0473,125.817,126.0296,33058.0
2021-11-05 15:35:00,142.27,142.49,142.16,142.37,39788.0,126.0296,126.2245,125.9322,126.1182,39788.0
2021-11-05 15:40:00,142.37,142.51,142.32,142.51,22528.0,126.1182,126.2422,126.0739,126.2422,22528.0
2021-11-05 15:45:00,142.51,142.54,142.22,142.27,34309.0,126.2422,126.2688,125.9853,126.0296,34309.0
2021-11-05 15:50:00,142.3,142.54,142.28,142.33,66862.0,126.0562,126.2688,126.0385,126.0828,66862.0
2021-11-05 15:55:00,142.33,142.93,142.15,142.54,429538.0,126.0828,126.6143,125.9233,126.2688,429538.0
2021-11-08 09:30:00,143.9,143.9,142.67,143.5,224786.0,127.4735,127.4735,126.384,127.1192,224786.0
2021-11-08 09:35:00,143.36,143.41,142.32,142.53,34215.0,126.9952,127.0395,126.0739,126.2599,34215.0
2021-11-08 09:40:00,142.41,143.0,142.41,142.62,30726.0,126.1536,126.6763,126.1536,126.3397,30726.0
2021-11-08 09:45:00,142.73,142.91,142.3,142.41,30897.0,126.4371,126.5966,126.0562,126.1536,30897.0
2021-11-08 09:50:00,142.32,143.03,142.32,142.93,30153.0,126.0739,126.7029,126.0739,126.6143,30153.0
2021-11-08 09:55:00,142.87,142.88,142.57,142.82,24565.0,126.5611,126.57,126.2954,126.5168,24565.0
2021-11-08 10:00:00,142.87,143.13,142.25,142.38,49620.0,126.5611,126.7914,126.0119,126.1271,49620.0
2021-11-08 10:05:00,142.4,143.02,142.35,142.9,18701.0,126.1448,126.694,126.1005,126.5877,18701.0
2021-11-08 10:10:00,142.95,143.29,142.73,142.73,27158.0,126.632,126.9332,126.4371,126.4371,27158.0
2021-11-08 10:15:00,142.64,142.84,142.53,142.81,34863.0,126.3574,126.5345,126.2599,126.508,34863.0
2021-11-08 10:20:00,142.85,143.02,142.82,142.85,39675.0,126.5434,126.694,126.5168,126.5434,39675.0
2021-11-08 10:25:00,142.89,142.94,142.74,142.94,13340.0,126.5788,126.6231,126.446,126.6231,13340.0
2021-11-08 10:30:00,142.94,143.14,142.63,142.72,34048.0,126.6231,126.8003,126.3485,126.4282,34048.0
2021-11-08 10:35:00,142.72,143.03,142.72,142.92,16029.0,126.4282,126.7029,126.4282,126.6054,16029.0
2021-11-08 10:40:00,142.95,143.08,142.72,143.05,21056.0,126.632,126.7471,126.4282,126.7206,21056.0
2021-11-08 10:45:00,143.03,143.21,143.0,143.19,27761.0,126.7029,126.8623,126.6763,126.8446,27761.0
2021-11-08 10:50:00,143.13,143.13,142.97,143.09,16529.0,126.7914,126.7914,126.6497,126.756,16529.0
2021-11-08 10:55:00,143.04,143.05,142.88,142.88,17090.0,126.7117,126.7206,126.57,126.57,17090.0
2021-11-08 11:00:00,142.88,142.95,142.71,142.82,16823.0,126.57,126.632,126.4194,126.5168,16823.0
2021-11-08 11:05:00,142.84,142.96,142.74,142.86,13653.0,126.5345,126.6408,126.446,126.5523,13653.0
2021-11-08 11:10:00,142.84,142.85,142.74,142.83,13033.0,126.5345,126.5434,126.446,126.5257,13033.0
2021-11-08 11:15:00,142.83,143.16,142.82,143.05,25305.0,126.5257,126.818,126.5168,126.7206,25305.0
2021-11-08 11:20:00,143.1,143.12,143.0,143.03,22858.0,126.7649,126.7826,126.6763,126.7029,22858.0
2021-11-08 11:25:00,143.04,143.15,143.04,143.06,25537.0,126.7117,126.8092,126.7117,126.7294,25537.0
2021-11-08 11:30:00,143.07,143.12,142.97,143.08,25657.0,126.7383,126.7826,126.6497,126.7471,25657.0
2021-11-08 11:35:00,143.1,143.3,143.05,143.06,12739.0,126.7649,126.942,126.7206,126.7294,12739.0
2021-11-08 11:40:00,143.07,143.28,143.0,143.26,12591.0,126.7383,126.9243,126.6763,126.9066,12591.0
2021-11-08 11:45:00,143.28,143.32,143.16,143.19,15473.0,126.9243,126.9598,126.818,126.8446,15473.0
2021-11-08 11:50:00,143.21,143.21,143.07,143.12,19239.0,126.8623,126.8623,126.7383,126.7826,19239.0
2021-11-08 11:55:00,143.09,143.11,143.02,143.03,12110.0,126.756,126.7737,126.694,126.7029,12110.0
2021-11-08 12:00:00,143.04,143.16,142.95,143.03,16213.0,126.7117,126.818,126.632,126.7029,16213.0
2021-11-08 12:05:00,143.0,143.21,142.99,143.06,20328.0,126.6763,126.8623,126.6674,126.7294,20328.0
2021-11-08 12:10:00,143.09,143.11,142.91,142.98,14210.0,126.756,126.7737,126.5966,126.6586,14210.0
2021-11-08 12:15:00,142.97,143.33,142.94,143.3,39810.0,126.6497,126.9686,126.6231,126.942,39810.0
2021-11-08 12:20:00,143.27,143.41,143.19,143.35,22235.0,126.9155,127.0395,126.8446,126.9863,22235.0
2021-11-08 12:25:00,143.41,143.53,143.37,143.5,39348.0,127.0395,127.1458,127.004,127.1192,39348.0
2021-11-08 12:30:00,143.52,143.76,143.4,143.75,19563.0,127.1369,127.3495,127.0306,127.3407,19563.0
2021-11-08 12:35:00,143.74,143.83,143.56,143.69,19464.0,127.3318,127.4115,127.1724,127.2875,19464.0
2021-11-08 12:40:00,143.64,143.95,143.64,143.94,15632.0,127.2432,127.5178,127.2432,127.509,15632.0
2021-11-08 12:45:00,143.9,143.99,143.62,143.64,33234.0,127.4735,127.5533,127.2255,127.2432,33234.0
2021-11-08 12:50:00,143.57,143.76,143.47,143.66,31994.0,127.1812,127.3495,127.0926,127.2609,31994.0
2021-11-08 12:55:00,143.62,143.67,143.4,143.54,25150.0,127.2255,127.2698,127.0306,127.1546,25150.0
2021-11-08 13:00:00,143.54,143.71,143.48,143.5,22501.0,127.1546,127.3052,127.1015,127.1192,22501.0
2021-11-08 13:05:00,143.51,143.56,143.3,143.34,17170.0,127.1281,127.1724,126.942,126.9775,17170.0
2021-11-08 13:10:00,143.34,143.54,143.29,143.3,16781.0,126.9775,127.1546,126.9332,126.942,16781.0
2021-11-08 13:15:00,143.33,143.33,143.06,143.11,15446.0,126.9686,126.9686,126.7294,126.7737,15446.0
2021-11-08 13:20:00,143.11,143.14,143.01,143.06,10693.0,126.7737,126.8003,126.6851,126.7294,10693.0
2021-11-08 13:25:00,143.08,143.19,143.06,143.14,10782.0,126.7471,126.8446,126.7294,126.8003,10782.0
2021-11-08 13:30:00,143.14,143.19,142.89,142.9,19582.0,126.8003,126.8446,126.5788,126.5877,19582.0
2021-11-08 13:35:00,142.9,143.01,142.86,142.96,10168.0,126.5877,126.6851,126.5523,126.6408,10168.0
2021-11-08 13:40:00,142.96,142.96,142.84,142.87,11260.0,126.6408,126.6408,126.5345,126.5611,11260.0
2021-11-08 13:45:00,142.89,142.98,142.88,142.91,9675.0,126.5788,126.6586,126.57,126.5966,9675.0
2021-11-08 13:50:00,142.89,143.06,142.88,142.88,16440.0,126.5788,126.7294,126.57,126.57,16440.0
2021-11-08 13:55:00,142.91,143.01,142.9,142.97,10458.0,126.5966,126.6851,126.5877,126.6497,10458.0
2021-11-08 14:00:00,142.95,143.08,142.93,143.06,12104.0,126.632,126.7471,126.6143,126.7294,12104.0
2021-11-08 14:05:00,143.06,143.15,143.0,143.02,19751.0,126.7294,126.8092,126.6763,126.694,19751.0
2021-11-08 14:10:00,142.97,142.99,142.87,142.9,7894.0,126.6497,126.6674,126.5611,126.5877,7894.0
2021-11-08 14:15:00,142.91,143.01,142.89,142.95,11359.0,126.5966,126.6851,126.5788,126.632,11359.0
2021-11-08 14:20:00,142.95,142.96,142.84,142.89,12023.0,126.632,126.6408,126.5345,126.5788,12023.0
2021-11-08 14:25:00,142.88,142.93,142.78,142.9,9191.0,126.57,126.6143,126.4814,126.5877,9191.0
2021-11-08 14:30:00,142.92,143.03,142.89,143.0,12477.0,126.6054,126.7029,126.5788,126.6763,12477.0
2021-11-08 14:35:00,142.98,143.02,142.94,142.97,10332.0,126.6586,126.694,126.6231,126.6497,10332.0
2021-11-08 14:40:00,142.95,143.01,142.9,142.96,12064.0,126.632,126.6851,126.5877,126.6408,12064.0
2021-11-08 14:45:00,142.96,143.02,142.92,142.99,14685.0,126.6408,126.694,126.6054,126.6674,14685.0
2021-11-08 14:50:00,142.98,143.05,142.97,142.97,16795.0,126.6586,126.7206,126.6497,126.6497,16795.0
2021-11-08 14:55:00,143.0,143.14,142.98,143.1,13583.0,126.6763,126.8003,126.6586,126.7649,13583.0
2021-11-08 15:00:00,143.12,143.16,143.02,143.02,15692.0,126.7826,126.818,126.694,126.694,15692.0
2021-11-08 15:05:00,143.03,143.05,142.76,142.77,20832.0,126.7029,126.7206,126.4637,126.4725,20832.0
2021-11-08 15:10:00,142.79,142.8,142.56,142.56,14408.0,126.4903,126.4991,126.2865,126.2865,14408.0
2021-11-08 15:15:00,142.58,142.69,142.5,142.64,13506.0,126.3042,126.4017,126.2334,126.3574,13506.0
2021-11-08 15:20:00,142.63,142.72,142.48,142.48,17508.0,126.3485,126.4282,126.2156,126.2156,17508.0
2021-11-08 15:25:00,142.48,142.54,142.38,142.46,27513.0,126.2156,126.2688,126.1271,126.1979,27513.0
2021-11-08 15:30:00,142.46,142.54,142.34,142.36,38086.0,126.1979,126.2688,126.0916,126.1093,38086.0
2021-11-08 15:35:00,142.34,142.65,142.34,142.46,47340.0,126.0916,126.3662,126.0916,126.1979,47340.0
2021-11-08 15:40:00,142.47,142.49,142.25,142.27,49277.0,126.2068,126.2245,126.0119,126.0296,49277.0
2021-11-08 15:45:00,142.27,142.29,142.13,142.19,44614.0,126.0296,126.0473,125.9056,125.9587,44614.0
2021-11-08 15:50:00,142.21,142.34,142.17,142.26,55895.0,125.9765,126.0916,125.941,126.0208,55895.0
2021-11-08 15:55:00,142.25,142.48,141.94,142.16,321100.0,126.0119,126.2156,125.7373,125.9322,321100.0
2021-11-09 09:30:00,142.0,142.65,141.43,142.1,64198.0,125.7904,126.3662,125.2855,125.879,64198.0
2021-11-09 09:35:00,142.35,142.89,142.07,142.77,25156.0,126.1005,126.5788,125.8524,126.4725,25156.0
2021-11-09 09:40:00,142.75,142.99,142.05,142.06,38234.0,126.4548,126.6674,125.8347,125.8436,38234.0
2021-11-09 09:45:00,142.11,142.3,141.91,141.96,28001.0,125.8879,126.0562,125.7107,125.755,28001.0
2021-11-09 09:50:00,142.04,142.63,142.04,142.26,19170.0,125.8259,126.3485,125.8259,126.0208,19170.0
2021-11-09 09:55:00,142.25,142.45,141.9,142.23,22267.0,126.0119,126.1891,125.7018,125.9942,22267.0
2021-11-09 10:00:00,142.27,142.58,141.86,141.86,88065.0,126.0296,126.3042,125.6664,125.6664,88065.0
2021-11-09 10:05:00,141.96,142.68,141.93,142.32,23476.0,125.755,126.3928,125.7284,126.0739,23476.0
2021-11-09 10:10:00,142.32,142.98,142.32,142.84,24042.0,126.0739,126.6586,126.0739,126.5345,24042.0
2021-11-09 10:15:00,142.8,142.96,142.57,142.8,79125.0,126.4991,126.6408,126.2954,126.4991,79125.0
2021-11-09 10:20:00,142.82,142.99,142.65,142.9,30712.0,126.5168,126.6674,126.3662,126.5877,30712.0
2021-11-09 10:25:00,142.99,143.01,142.62,142.74,65142.0,126.6674,126.6851,126.3397,126.446,65142.0
2021-11-09 10:30:00,142.79,143.34,142.79,143.23,41414.0,126.4903,126.9775,126.4903,126.88,41414.0
2021-11-09 10:35:00,143.25,143.51,143.11,143.37,45054.0,126.8977,127.1281,126.7737,127.004,45054.0
2021-11-09 10:40:00,143.39,143.5,143.3,143.5,26346.0,127.0218,127.1192,126.942,127.1192,26346.0
2021-11-09 10:45:00,143.48,143.71,143.4,143.63,18333.0,127.1015,127.3052,127.0306,127.2344,18333.0
2021-11-09 10:50:00,143.63,143.68,143.47,143.53,26123.0,127.2344,127.2787,127.0926,127.1458,26123.0
2021-11-09 10:55:00,143.54,143.68,143.4,143.46,17737.0,127.1546,127.2787,127.0306,127.0838,17737.0
2021-11-09 11:00:00,143.52,143.7,143.49,143.56,33269.0,127.1369,127.2964,127.1103,127.1724,33269.0
2021-11-09 11:05:00,143.57,143.6,143.37,143.57,27679.0,127.1812,127.2078,127.004,127.1812,27679.0
2021-11-09 11:10:00,143.58,143.77,143.53,143.63,32471.0,127.1901,127.3584,127.1458,127.2344,32471.0
2021-11-09 11:15:00,143.67,144.18,143.64,144.11,24574.0,127.2698,127.7216,127.2432,127.6596,24574.0
2021-11-09 11:20:00,144.11,144.63,144.07,144.58,42377.0,127.6596,128.1202,127.6241,128.0759,42377.0
2021-11-09 11:25:00,144.58,144.59,144.13,144.25,36033.0,128.0759,128.0848,127.6773,127.7836,36033.0
2021-11-09 11:30:00,144.25,144.4,143.98,144.03,21512.0,127.7836,127.9165,127.5444,127.5887,21512.0
2021-11-09 11:35:00,144.04,144.08,143.8,143.93,27522.0,127.5976,127.633,127.385,127.5001,27522.0
2021-11-09 11:40:00,143.94,144.11,143.87,144.11,27273.0,127.509,127.6596,127.447,127.6596,27273.0
2021-11-09 11:45:00,144.13,144.13,143.93,144.0,16576.0,127.6773,127.6773,127.5001,127.5621,16576.0
2021-11-09 11:50:00,144.09,144.12,143.86,143.89,21178.0,127.6419,127.6684,127.4381,127.4647,21178.0
2021-11-09 11:55:00,143.87,143.96,143.81,143.91,25801.0,127.447,127.5267,127.3938,127.4824,25801.0
2021-11-09 12:00:00,143.88,143.91,143.66,143.71,15578.0,127.4558,127.4824,127.2609,127.3052,15578.0
2021-11-09 12:05:00,143.69,143.84,143.65,143.71,9977.0,127.2875,127.4204,127.2521,127.3052,9977.0
2021-11-09 12:10:00,143.72,144.13,143.72,144.05,18480.0,127.3141,127.6773,127.3141,127.6064,18480.0
2021-11-09 12:15:00,144.08,144.11,143.91,144.01,17513.0,127.633,127.6596,127.4824,127.571,17513.0
2021-11-09 12:20:00,144.0,144.1,143.89,144.0,19975.0,127.5621,127.6507,127.4647,127.5621,19975.0
2021-11-09 12:25:00,143.98,144.07,143.81,143.93,15677.0,127.5444,127.6241,127.3938,127.5001,15677.0
2021-11-09 12:30:00,143.93,144.12,143.9,144.06,12532.0,127.5001,127.6684,127.4735,127.6153,12532.0
2021-11-09 12:35:00,144.05,144.11,143.83,143.96,12326.0,127.6064,127.6596,127.4115,127.5267,12326.0
2021-11-09 12:40:00,143.91,144.03,143.86,143.99,15479.0,127.4824,127.5887,127.4381,127.5533,15479.0
2021-11-09 12:45:00,144.02,144.14,144.0,144.05,13183.0,127.5798,127.6861,127.5621,127.6064,13183.0
2021-11-09 12:50:00,144.02,144.07,143.94,144.04,25986.0,127.5798,127.6241,127.509,127.5976,25986.0
2021-11-09 12:55:00,144.04,144.13,144.02,144.08,24064.0,127.5976,127.6773,127.5798,127.633,24064.0
2021-11-09 13:00:00,144.14,144.26,144.04,144.25,11201.0,127.6861,127.7924,127.5976,127.7836,11201.0
2021-11-09 13:05:00,144.27,144.4,144.21,144.4,14920.0,127.8013,127.9165,127.7482,127.9165,14920.0
2021-11-09 13:10:00,144.38,144.63,144.36,144.56,20952.0,127.8988,128.1202,127.881,128.0582,20952.0
2021-11-09 13:15:00,144.58,144.71,144.56,144.67,23841.0,128.0759,128.1911,128.0582,128.1556,23841.0
2021-11-09 13:20:00,144.64,144.66,144.56,144.58,11797.0,128.1291,128.1468,128.0582,128.0759,11797.0
2021-11-09 13:25:00,144.61,144.62,144.51,144.59,17716.0,128.1025,128.1114,128.0139,128.0848,17716.0
2021-11-09 13:30:00,144.57,144.65,144.53,144.64,13874.0,128.0671,128.1379,128.0316,128.1291,13874.0
2021-11-09 13:35:00,144.66,144.8,144.58,144.77,21887.0,128.1468,128.2708,128.0759,128.2442,21887.0
2021-11-09 13:40:00,144.79,144.81,144.65,144.8,30097.0,128.2619,128.2797,128.1379,128.2708,30097.0
2021-11-09 13:45:00,144.8,144.91,144.74,144.77,23951.0,128.2708,128.3683,128.2177,128.2442,23951.0
2021-11-09 13:50:00,144.77,144.81,144.59,144.69,17246.0,128.2442,128.2797,128.0848,128.1734,17246.0
2021-11-09 13:55:00,144.69,144.75,144.58,144.64,25749.0,128.1734,128.2265,128.0759,128.1291,25749.0
2021-11-09 14:00:00,144.65,144.79,144.53,144.79,22434.0,128.1379,128.2619,128.0316,128.2619,22434.0
2021-11-09 14:05:00,144.78,144.98,144.74,144.85,17912.0,128.2531,128.4303,128.2177,128.3151,17912.0
2021-11-09 14:10:00,144.83,144.85,144.72,144.78,12739.0,128.2974,128.3151,128.1999,128.2531,12739.0
2021-11-09 14:15:00,144.8,145.1,144.8,145.08,56335.0,128.2708,128.5366,128.2708,128.5188,56335.0
2021-11-09 14:20:00,145.09,145.26,145.07,145.23,14822.0,128.5277,128.6783,128.51,128.6517,14822.0
2021-11-09 14:25:00,145.33,145.41,145.28,145.39,18690.0,128.7403,128.8112,128.696,128.7935,18690.0
2021-11-09 14:30:00,145.4,145.52,145.37,145.51,15640.0,128.8023,128.9086,128.7757,128.8998,15640.0
2021-11-09 14:35:00,145.5,145.57,145.47,145.56,21004.0,128.8909,128.9529,128.8643,128.9441,21004.0
2021-11-09 14:40:00,145.55,145.81,145.53,145.75,29556.0,128.9352,129.1655,128.9175,129.1124,29556.0
2021-11-09 14:45:00,145.75,145.86,145.73,145.8,17199.0,129.1124,129.2098,129.0946,129.1567,17199.0
2021-11-09 14:50:00,145.79,145.99,145.72,145.98,28737.0,129.1478,129.325,129.0858,129.3161,28737.0
2021-11-09 14:55:00,145.98,146.24,145.93,146.19,43805.0,129.3161,129.5464,129.2718,129.5021,43805.0
2021-11-09 15:00:00,146.22,146.45,146.22,146.43,48221.0,129.5287,129.7325,129.5287,129.7147,48221.0
2021-11-09 15:05:00,146.43,146.44,146.33,146.42,25296.0,129.7147,129.7236,129.6262,129.7059,25296.0
2021-11-09 15:10:00,146.43,146.43,146.23,146.34,19649.0,129.7147,129.7147,129.5376,129.635,19649.0
2021-11-09 15:15:00,146.33,146.4,146.16,146.23,23908.0,129.6262,129.6882,129.4756,129.5376,23908.0
2021-11-09 15:20:00,146.25,146.58,146.25,146.55,38941.0,129.5553,129.8476,129.5553,129.821,38941.0
2021-11-09 15:25:00,146.53,146.53,145.99,145.99,40463.0,129.8033,129.8033,129.325,129.325,40463.0
2021-11-09 15:30:00,146.01,146.25,145.96,146.22,35944.0,129.3427,129.5553,129.2984,129.5287,35944.0
2021-11-09 15:35:00,146.22,146.51,146.22,146.5,27353.0,129.5287,129.7856,129.5287,129.7767,27353.0
2021-11-09 15:40:00,146.51,146.73,146.51,146.72,39118.0,129.7856,129.9805,129.7856,129.9716,39118.0
2021-11-09 15:45:00,146.72,146.8,146.63,146.66,43275.0,129.9716,130.0425,129.8919,129.9185,43275.0
2021-11-09 15:50:00,146.67,146.7,146.37,146.48,52328.0,129.9273,129.9539,129.6616,129.759,52328.0
2021-11-09 15:55:00,146.51,146.54,146.35,146.36,110174.0,129.7856,129.8122,129.6439,129.6527,110174.0
2021-11-10 09:30:00,144.27,144.96,143.36,144.29,119924.0,127.8013,128.4125,126.9952,127.819,119924.0
2021-11-10 09:35:00,144.11,144.69,143.72,144.38,19311.0,127.6596,128.1734,127.3141,127.8988,19311.0
2021-11-10 09:40:00,144.07,144.38,143.71,143.86,38566.0,127.6241,127.8988,127.3052,127.4381,38566.0
2021-11-10 09:45:00,143.86,144.0,143.45,143.63,30202.0,127.4381,127.5621,127.0749,127.2344,30202.0
2021-11-10 09:50:00,143.62,143.72,143.05,143.21,28590.0,127.2255,127.3141,126.7206,126.8623,28590.0
2021-11-10 09:55:00,143.34,143.4,142.72,143.08,39449.0,126.9775,127.0306,126.4282,126.7471,39449.0
2021-11-10 10:00:00,143.16,143.49,142.87,143.49,19454.0,126.818,127.1103,126.5611,127.1103,19454.0
2021-11-10 10:05:00,143.44,143.69,143.09,143.48,36100.0,127.0661,127.2875,126.756,127.1015,36100.0
2021-11-10 10:10:00,143.49,143.59,143.15,143.45,16783.0,127.1103,127.1989,126.8092,127.0749,16783.0
2021-11-10 10:15:00,143.42,143.74,143.37,143.56,18537.0,127.0483,127.3318,127.004,127.1724,18537.0
2021-11-10 10:20:00,143.46,143.65,143.33,143.37,8740.0,127.0838,127.2521,126.9686,127.004,8740.0
2021-11-10 10:25:00,143.38,143.65,143.31,143.35,18513.0,127.0129,127.2521,126.9509,126.9863,18513.0
2021-11-10 10:30:00,143.36,143.53,143.1,143.17,26799.0,126.9952,127.1458,126.7649,126.8269,26799.0
2021-11-10 10:35:00,143.21,143.43,143.01,143.13,23102.0,126.8623,127.0572,126.6851,126.7914,23102.0
2021-11-10 10:40:00,143.17,143.3,142.88,143.15,22907.0,126.8269,126.942,126.57,126.8092,22907.0
2021-11-10 10:45:00,143.15,143.43,143.01,143.41,8261.0,126.8092,127.0572,126.6851,127.0395,8261.0
2021-11-10 10:50:00,143.38,143.72,143.31,143.43,21877.0,127.0129,127.3141,126.9509,127.0572,21877.0
2021-11-10 10:55:00,143.42,143.7,143.26,143.27,13095.0,127.0483,127.2964,126.9066,126.9155,13095.0
2021-11-10 11:00:00,143.24,143.59,143.24,143.4,5830.0,126.8889,127.1989,126.8889,127.0306,5830.0
2021-11-10 11:05:00,143.4,143.61,143.39,143.43,10002.0,127.0306,127.2166,127.0218,127.0572,10002.0
2021-11-10 11:10:00,143.47,143.65,143.45,143.55,7871.0,127.0926,127.2521,127.0749,127.1635,7871.0
2021-11-10 11:15:00,143.54,143.72,143.22,143.22,8305.0,127.1546,127.3141,126.8712,126.8712,8305.0
2021-11-10 11:20:00,143.24,143.5,143.2,143.33,13427.0,126.8889,127.1192,126.8534,126.9686,13427.0
2021-11-10 11:25:00,143.29,143.34,143.03,143.19,10594.0,126.9332,126.9775,126.7029,126.8446,10594.0
2021-11-10 11:30:00,143.25,143.29,143.06,143.2,12025.0,126.8977,126.9332,126.7294,126.8534,12025.0
2021-11-10 11:35:00,143.2,143.28,142.9,142.9,7277.0,126.8534,126.9243,126.5877,126.5877,7277.0
2021-11-10 11:40:00,142.88,142.89,142.59,142.75,9966.0,126.57,126.5788,126.3131,126.4548,9966.0
2021-11-10 11:45:00,142.72,142.98,142.65,142.92,6074.0,126.4282,126.6586,126.3662,126.6054,6074.0
2021-11-10 11:50:00,142.89,143.08,142.89,143.01,5314.0,126.5788,126.7471,126.5788,126.6851,5314.0
2021-11-10 11:55:00,142.98,143.01,142.9,142.95,5002.0,126.6586,126.6851,126.5877,126.632,5002.0
2021-11-10 12:00:00,142.93,143.1,142.73,142.75,19722.0,126.6143,126.7649,126.4371,126.4548,19722.0
2021-11-10 12:05:00,142.73,142.74,142.11,142.55,58851.0,126.4371,126.446,125.8879,126.2776,58851.0
2021-11-10 12:10:00,142.53,142.92,142.46,142.62,18161.0,126.2599,126.6054,126.1979,126.3397,18161.0
2021-11-10 12:15:00,142.58,142.58,142.22,142.35,45446.0,126.3042,126.3042,125.9853,126.1005,45446.0
2021-11-10 12:20:00,142.28,142.34,142.07,142.24,26629.0,126.0385,126.0916,125.8524,126.003,26629.0
2021-11-10 12:25:00,142.19,142.35,142.18,142.25,11017.0,125.9587,126.1005,125.9499,126.0119,11017.0
2021-11-10 12:30:00,142.25,142.32,142.16,142.32,11857.0,126.0119,126.0739,125.9322,126.0739,11857.0
2021-11-10 12:35:00,142.34,142.5,142.32,142.41,25817.0,126.0916,126.2334,126.0739,126.1536,25817.0
2021-11-10 12:40:00,142.45,142.46,142.28,142.3,5967.0,126.1891,126.1979,126.0385,126.0562,5967.0
2021-11-10 12:45:00,142.31,142.31,142.17,142.25,4191.0,126.065,126.065,125.941,126.0119,4191.0
2021-11-10 12:50:00,142.31,142.4,142.26,142.26,13290.0,126.065,126.1448,126.0208,126.0208,13290.0
2021-11-10 12:55:00,142.29,142.36,142.24,142.33,9914.0,126.0473,126.1093,126.003,126.0828,9914.0
2021-11-10 13:00:00,142.31,142.33,142.14,142.2,16971.0,126.065,126.0828,125.9145,125.9676,16971.0
2021-11-10 13:05:00,142.2,142.3,142.05,142.22,19332.0,125.9676,126.0562,125.8347,125.9853,19332.0
2021-11-10 13:10:00,142.22,142.35,141.82,141.95,21529.0,125.9853,126.1005,125.631,125.7461,21529.0
2021-11-10 13:15:00,141.91,141.94,141.35,141.45,40270.0,125.7107,125.7373,125.2146,125.3032,40270.0
2021-11-10 13:20:00,141.49,141.49,140.71,140.94,44124.0,125.3386,125.3386,124.6477,124.8514,44124.0
2021-11-10 13:25:00,140.97,141.19,140.86,141.1,44989.0,124.878,125.0729,124.7806,124.9932,44989.0
2021-11-10 13:30:00,141.16,141.34,141.04,141.11,16388.0,125.0463,125.2058,124.94,125.002,16388.0
2021-11-10 13:35:00,141.12,141.21,140.81,140.99,19256.0,125.0109,125.0906,124.7363,124.8957,19256.0
2021-11-10 13:40:00,140.99,141.18,140.99,141.12,7138.0,124.8957,125.064,124.8957,125.0109,7138.0
2021-11-10 13:45:00,141.11,141.16,140.74,140.88,21869.0,125.002,125.0463,124.6743,124.7983,21869.0
2021-11-10 13:50:00,140.89,141.02,140.32,140.56,29120.0,124.8071,124.9223,124.3022,124.5148,29120.0
2021-11-10 13:55:00,140.55,140.62,140.04,140.05,53816.0,124.506,124.568,124.0542,124.063,53816.0
2021-11-10 14:00:00,140.01,140.09,139.65,139.66,59435.0,124.0276,124.0985,123.7087,123.7175,59435.0
2021-11-10 14:05:00,139.67,139.86,139.64,139.8,50760.0,123.7264,123.8947,123.6998,123.8416,50760.0
2021-11-10 14:10:00,139.79,139.79,139.51,139.66,88031.0,123.8327,123.8327,123.5847,123.7175,88031.0
2021-11-10 14:15:00,139.66,139.88,139.65,139.81,20055.0,123.7175,123.9124,123.7087,123.8504,20055.0
2021-11-10 14:20:00,139.81,139.86,139.54,139.57,17919.0,123.8504,123.8947,123.6112,123.6378,17919.0
2021-11-10 14:25:00,139.55,139.74,138.51,138.9,128743.0,123.6201,123.7884,122.6988,123.0443,128743.0
2021-11-10 14:30:00,138.91,139.14,138.83,138.9,30753.0,123.0532,123.2569,122.9823,123.0443,30753.0
2021-11-10 14:35:00,138.93,139.03,138.55,138.84,52101.0,123.0709,123.1595,122.7343,122.9912,52101.0
2021-11-10 14:40:00,138.81,138.98,138.66,138.79,29206.0,122.9646,123.1152,122.8317,122.9469,29206.0
2021-11-10 14:45:00,138.8,139.09,138.7,138.9,90393.0,122.9557,123.2126,122.8671,123.0443,90393.0
2021-11-10 14:50:00,138.91,139.02,138.76,138.99,55454.0,123.0532,123.1506,122.9203,123.124,55454.0
2021-11-10 14:55:00,139.0,139.1,138.9,138.92,32771.0,123.1329,123.2215,123.0443,123.062,32771.0
2021-11-10 15:00:00,138.96,139.1,138.75,138.78,26845.0,123.0975,123.2215,122.9114,122.938,26845.0
2021-11-10 15:05:00,138.78,138.85,138.48,138.51,27877.0,122.938,123.0,122.6722,122.6988,27877.0
2021-11-10 15:10:00,138.54,139.07,138.51,139.0,62456.0,122.7254,123.1949,122.6988,123.1329,62456.0
2021-11-10 15:15:00,138.97,139.57,138.85,139.55,45554.0,123.1063,123.6378,123.0,123.6201,45554.0
2021-11-10 15:20:00,139.56,139.69,139.27,139.3,28406.0,123.629,123.7441,123.3721,123.3986,28406.0
2021-11-10 15:25:00,139.28,139.65,139.26,139.65,27711.0,123.3809,123.7087,123.3632,123.7087,27711.0
2021-11-10 15:30:00,139.62,139.95,139.61,139.87,38933.0,123.6821,123.9744,123.6733,123.9036,38933.0
2021-11-10 15:35:00,139.84,139.9,139.57,139.61,32253.0,123.877,123.9302,123.6378,123.6733,32253.0
2021-11-10 15:40:00,139.62,139.7,139.33,139.53,43689.0,123.6821,123.753,123.4252,123.6024,43689.0
2021-11-10 15:45:00,139.54,139.6,139.21,139.32,45546.0,123.6112,123.6644,123.3189,123.4164,45546.0
2021-11-10 15:50:00,139.34,139.5,139.19,139.41,59202.0,123.4341,123.5758,123.3012,123.4961,59202.0
2021-11-10 15:55:00,139.48,139.61,139.27,139.48,116209.0,123.5581,123.6733,123.3721,123.5581,116209.0
2021-11-11 09:30:00,141.13,141.85,140.8,141.7,81063.0,125.0197,125.6576,124.7274,125.5247,81063.0
2021-11-11 09:35:00,141.7,142.49,141.55,142.09,71986.0,125.5247,126.2245,125.3918,125.8702,71986.0
2021-11-11 09:40:00,142.0,142.48,141.77,142.11,36261.0,125.7904,126.2156,125.5867,125.8879,36261.0
2021-11-11 09:45:00,142.03,142.72,141.94,142.72,45893.0,125.817,126.4282,125.7373,126.4282,45893.0
2021-11-11 09:50:00,142.68,142.69,141.73,141.85,43792.0,126.3928,126.4017,125.5513,125.6576,43792.0
2021-11-11 09:55:00,141.84,141.98,141.3,141.69,15258.0,125.6487,125.7727,125.1703,125.5158,15258.0
2021-11-11 10:00:00,141.77,141.9,141.45,141.77,28204.0,125.5867,125.7018,125.3032,125.5867,28204.0
2021-11-11 10:05:00,141.77,141.77,141.33,141.65,19978.0,125.5867,125.5867,125.1969,125.4804,19978.0
2021-11-11 10:10:00,141.66,141.77,141.43,141.52,20403.0,125.4892,125.5867,125.2855,125.3652,20403.0
2021-11-11 10:15:00,141.5,141.74,141.45,141.73,8952.0,125.3475,125.5601,125.3032,125.5513,8952.0
2021-11-11 10:20:00,141.73,141.73,141.31,141.31,14165.0,125.5513,125.5513,125.1792,125.1792,14165.0
2021-11-11 10:25:00,141.32,141.32,140.66,140.93,17846.0,125.1881,125.1881,124.6034,124.8426,17846.0
2021-11-11 10:30:00,140.93,141.02,140.56,140.86,42228.0,124.8426,124.9223,124.5148,124.7806,42228.0
2021-11-11 10:35:00,140.82,141.23,140.62,141.22,16613.0,124.7451,125.1083,124.568,125.0995,16613.0
2021-11-11 10:40:00,141.23,141.32,141.05,141.2,11526.0,125.1083,125.1881,124.9489,125.0818,11526.0
2021-11-11 10:45:00,141.25,141.41,141.18,141.4,8463.0,125.126,125.2678,125.064,125.2589,8463.0
2021-11-11 10:50:00,141.4,141.41,141.22,141.38,13746.0,125.2589,125.2678,125.0995,125.2412,13746.0
2021-11-11 10:55:00,141.38,141.43,141.16,141.2,10694.0,125.2412,125.2855,125.0463,125.0818,10694.0
2021-11-11 11:00:00,141.2,141.28,141.07,141.27,15982.0,125.0818,125.1526,124.9666,125.1438,15982.0
2021-11-11 11:05:00,141.23,141.68,141.15,141.64,12680.0,125.1083,125.507,125.0375,125.4715,12680.0
2021-11-11 11:10:00,141.64,141.88,141.63,141.88,13415.0,125.4715,125.6841,125.4627,125.6841,13415.0
2021-11-11 11:15:00,141.85,141.97,141.7,141.88,20653.0,125.6576,125.7639,125.5247,125.6841,20653.0
2021-11-11 11:20:00,141.86,142.04,141.85,142.03,10518.0,125.6664,125.8259,125.6576,125.817,10518.0
2021-11-11 11:25:00,142.03,142.09,141.81,142.04,15930.0,125.817,125.8702,125.6221,125.8259,15930.0
2021-11-11 11:30:00,142.05,142.28,141.98,142.15,19414.0,125.8347,126.0385,125.7727,125.9233,19414.0
2021-11-11 11:35:00,142.13,142.25,142.0,142.22,19200.0,125.9056,126.0119,125.7904,125.9853,19200.0
2021-11-11 11:40:00,142.26,142.32,142.12,142.27,13584.0,126.0208,126.0739,125.8967,126.0296,13584.0
2021-11-11 11:45:00,142.28,142.47,142.27,142.35,7995.0,126.0385,126.2068,126.0296,126.1005,7995.0
2021-11-11 11:50:00,142.33,142.34,142.1,142.18,18806.0,126.0828,126.0916,125.879,125.9499,18806.0
2021-11-11 11:55:00,142.2,142.3,142.11,142.26,13747.0,125.9676,126.0562,125.8879,126.0208,13747.0
2021-11-11 12:00:00,142.26,142.36,142.07,142.07,11894.0,126.0208,126.1093,125.8524,125.8524,11894.0
2021-11-11 12:05:00,142.1,142.17,142.02,142.15,11134.0,125.879,125.941,125.8081,125.9233,11134.0
2021-11-11 12:10:00,142.11,142.25,142.04,142.04,5733.0,125.8879,126.0119,125.8259,125.8259,5733.0
2021-11-11 12:15:00,142.02,142.13,141.87,142.13,10828.0,125.8081,125.9056,125.6753,125.9056,10828.0
2021-11-11 12:20:00,142.11,142.22,141.98,142.01,13404.0,125.8879,125.9853,125.7727,125.7993,13404.0
2021-11-11 12:25:00,142.0,142.02,141.91,142.02,6778.0,125.7904,125.8081,125.7107,125.8081,6778.0
2021-11-11 12:30:00,141.97,142.14,141.92,142.07,10323.0,125.7639,125.9145,125.7196,125.8524,10323.0
2021-11-11 12:35:00,142.05,142.21,142.05,142.12,9582.0,125.8347,125.9765,125.8347,125.8967,9582.0
2021-11-11 12:40:00,142.2,142.2,142.0,142.12,10473.0,125.9676,125.9676,125.7904,125.8967,10473.0
2021-11-11 12:45:00,142.11,142.15,142.02,142.13,10991.0,125.8879,125.9233,125.8081,125.9056,10991.0
2021-11-11 12:50:00,142.12,142.15,142.03,142.05,7556.0,125.8967,125.9233,125.817,125.8347,7556.0
2021-11-11 12:55:00,142.03,142.09,142.0,142.0,8292.0,125.817,125.8702,125.7904,125.7904,8292.0
2021-11-11 13:00:00,142.02,142.03,141.92,141.97,10712.0,125.8081,125.817,125.7196,125.7639,10712.0
2021-11-11 13:05:00,141.99,142.05,141.92,141.92,8433.0,125.7816,125.8347,125.7196,125.7196,8433.0
2021-11-11 13:10:00,141.97,142.03,141.88,142.03,18225.0,125.7639,125.817,125.6841,125.817,18225.0
2021-11-11 13:15:00,142.04,142.13,141.99,142.02,15973.0,125.8259,125.9056,125.7816,125.8081,15973.0
2021-11-11 13:20:00,142.07,142.19,142.05,142.07,16963.0,125.8524,125.9587,125.8347,125.8524,16963.0
2021-11-11 13:25:00,142.07,142.11,141.99,142.1,14579.0,125.8524,125.8879,125.7816,125.879,14579.0
2021-11-11 13:30:00,142.06,142.1,142.06,142.07,7889.0,125.8436,125.879,125.8436,125.8524,7889.0
2021-11-11 13:35:00,142.07,142.14,142.07,142.09,13155.0,125.8524,125.9145,125.8524,125.8702,13155.0
2021-11-11 13:40:00,142.09,142.11,141.91,141.97,12190.0,125.8702,125.8879,125.7107,125.7639,12190.0
2021-11-11 13:45:00,141.97,141.97,141.9,141.94,8567.0,125.7639,125.7639,125.7018,125.7373,8567.0
2021-11-11 13:50:00,141.94,141.97,141.78,141.97,19847.0,125.7373,125.7639,125.5955,125.7639,19847.0
2021-11-11 13:55:00,141.99,142.0,141.92,141.94,8730.0,125.7816,125.7904,125.7196,125.7373,8730.0
2021-11-11 14:00:00,141.92,142.09,141.92,142.04,11377.0,125.7196,125.8702,125.7196,125.8259,11377.0
2021-11-11 14:05:00,142.04,142.07,141.95,142.07,12816.0,125.8259,125.8524,125.7461,125.8524,12816.0
2021-11-11 14:10:00,142.07,142.07,141.94,141.96,13599.0,125.8524,125.8524,125.7373,125.755,13599.0
2021-11-11 14:15:00,141.97,141.97,141.86,141.88,8871.0,125.7639,125.7639,125.6664,125.6841,8871.0
2021-11-11 14:20:00,141.88,141.93,141.85,141.93,7770.0,125.6841,125.7284,125.6576,125.7284,7770.0
2021-11-11 14:25:00,141.93,142.03,141.91,141.98,13252.0,125.7284,125.817,125.7107,125.7727,13252.0
2021-11-11 14:30:00,141.98,142.35,141.98,142.28,13967.0,125.7727,126.1005,125.7727,126.0385,13967.0
2021-11-11 14:35:00,142.27,142.3,142.1,142.13,13172.0,126.0296,126.0562,125.879,125.9056,13172.0
2021-11-11 14:40:00,142.1,142.17,142.02,142.04,11147.0,125.879,125.941,125.8081,125.8259,11147.0
2021-11-11 14:45:00,142.03,142.03,141.73,141.8,13443.0,125.817,125.817,125.5513,125.6133,13443.0
2021-11-11 14:50:00,141.8,141.8,141.54,141.56,14499.0,125.6133,125.6133,125.3829,125.4007,14499.0
2021-11-11 14:55:00,141.57,141.67,141.53,141.64,18961.0,125.4095,125.4981,125.3741,125.4715,18961.0
2021-11-11 15:00:00,141.63,141.81,141.63,141.75,13206.0,125.4627,125.6221,125.4627,125.569,13206.0
2021-11-11 15:05:00,141.73,141.79,141.68,141.72,12610.0,125.5513,125.6044,125.507,125.5424,12610.0
2021-11-11 15:10:00,141.71,141.71,141.56,141.67,15939.0,125.5335,125.5335,125.4007,125.4981,15939.0
2021-11-11 15:15:00,141.7,141.8,141.61,141.65,22627.0,125.5247,125.6133,125.445,125.4804,22627.0
2021-11-11 15:20:00,141.64,141.7,141.45,141.46,10712.0,125.4715,125.5247,125.3032,125.3121,10712.0
2021-11-11 15:25:00,141.48,141.65,141.45,141.59,13457.0,125.3298,125.4804,125.3032,125.4272,13457.0
2021-11-11 15:30:00,141.61,141.65,141.39,141.49,12944.0,125.445,125.4804,125.2501,125.3386,12944.0
2021-11-11 15:35:00,141.5,141.67,141.48,141.64,15613.0,125.3475,125.4981,125.3298,125.4715,15613.0
2021-11-11 15:40:00,141.63,141.77,141.62,141.71,15717.0,125.4627,125.5867,125.4538,125.5335,15717.0
2021-11-11 15:45:00,141.71,141.73,141.43,141.43,19557.0,125.5335,125.5513,125.2855,125.2855,19557.0
2021-11-11 15:50:00,141.44,141.53,141.17,141.17,75005.0,125.2944,125.3741,125.0552,125.0552,75005.0
2021-11-11 15:55:00,141.17,141.38,140.94,141.37,117997.0,125.0552,125.2412,124.8514,125.2323,117997.0
2021-11-12 09:30:00,141.35,141.87,141.35,141.75,44807.0,125.2146,125.6753,125.2146,125.569,44807.0
2021-11-12 09:35:00,141.94,142.0,141.52,141.63,23687.0,125.7373,125.7904,125.3652,125.4627,23687.0
2021-11-12 09:40:00,141.75,141.91,141.48,141.68,13180.0,125.569,125.7107,125.3298,125.507,13180.0
2021-11-12 09:45:00,141.63,141.76,141.57,141.59,11168.0,125.4627,125.5778,125.4095,125.4272,11168.0
2021-11-12 09:50:00,141.53,141.72,141.09,141.46,30880.0,125.3741,125.5424,124.9843,125.3121,30880.0
2021-11-12 09:55:00,141.48,141.71,141.32,141.66,14376.0,125.3298,125.5335,125.1881,125.4892,14376.0
2021-11-12 10:00:00,141.6,141.89,141.59,141.75,12186.0,125.4361,125.693,125.4272,125.569,12186.0
2021-11-12 10:05:00,141.73,141.73,141.4,141.59,9205.0,125.5513,125.5513,125.2589,125.4272,9205.0
2021-11-12 10:10:00,141.59,141.75,141.46,141.74,10039.0,125.4272,125.569,125.3121,125.5601,10039.0
2021-11-12 10:15:00,141.75,142.17,141.71,142.02,26175.0,125.569,125.941,125.5335,125.8081,26175.0
2021-11-12 10:20:00,142.02,142.07,141.95,142.06,25976.0,125.8081,125.8524,125.7461,125.8436,25976.0
2021-11-12 10:25:00,142.07,142.08,141.76,141.85,17700.0,125.8524,125.8613,125.5778,125.6576,17700.0
2021-11-12 10:30:00,141.82,141.96,141.65,141.92,14803.0,125.631,125.755,125.4804,125.7196,14803.0
2021-11-12 10:35:00,141.91,141.95,141.56,141.58,16422.0,125.7107,125.7461,125.4007,125.4184,16422.0
2021-11-12 10:40:00,141.55,141.73,141.47,141.68,16238.0,125.3918,125.5513,125.3209,125.507,16238.0
2021-11-12 10:45:00,141.7,141.74,141.56,141.56,12049.0,125.5247,125.5601,125.4007,125.4007,12049.0
2021-11-12 10:50:00,141.56,141.67,141.36,141.39,16431.0,125.4007,125.4981,125.2235,125.2501,16431.0
2021-11-12 10:55:00,141.4,141.72,141.4,141.65,14990.0,125.2589,125.5424,125.2589,125.4804,14990.0
2021-11-12 11:00:00,141.68,142.16,141.67,142.1,25776.0,125.507,125.9322,125.4981,125.879,25776.0
2021-11-12 11:05:00,142.06,142.25,142.0,142.2,7276.0,125.8436,126.0119,125.7904,125.9676,7276.0
2021-11-12 11:10:00,142.2,142.27,142.0,142.07,14177.0,125.9676,126.0296,125.7904,125.8524,14177.0
2021-11-12 11:15:00,142.06,142.24,142.06,142.2,13648.0,125.8436,126.003,125.8436,125.9676,13648.0
2021-11-12 11:20:00,142.2,142.48,142.12,142.41,38751.0,125.9676,126.2156,125.8967,126.1536,38751.0
2021-11-12 11:25:00,142.39,142.45,142.32,142.39,7256.0,126.1359,126.1891,126.0739,126.1359,7256.0
2021-11-12 11:30:00,142.39,142.42,142.23,142.33,11432.0,126.1359,126.1625,125.9942,126.0828,11432.0
2021-11-12 11:35:00,142.34,142.34,142.07,142.07,10659.0,126.0916,126.0916,125.8524,125.8524,10659.0
2021-11-12 11:40:00,142.08,142.15,142.03,142.07,6017.0,125.8613,125.9233,125.817,125.8524,6017.0
2021-11-12 11:45:00,142.05,142.12,142.0,142.02,11519.0,125.8347,125.8967,125.7904,125.8081,11519.0
2021-11-12 11:50:00,142.02,142.08,141.97,142.01,10742.0,125.8081,125.8613,125.7639,125.7993,10742.0
2021-11-12 11:55:00,142.01,142.13,142.01,142.09,6048.0,125.7993,125.9056,125.7993,125.8702,6048.0
2021-11-12 12:00:00,142.09,142.25,142.09,142.23,6474.0,125.8702,126.0119,125.8702,125.9942,6474.0
2021-11-12 12:05:00,142.23,142.34,142.22,142.25,7870.0,125.9942,126.0916,125.9853,126.0119,7870.0
2021-11-12 12:10:00,142.23,142.29,142.18,142.24,10202.0,125.9942,126.0473,125.9499,126.003,10202.0
2021-11-12 12:15:00,142.23,142.25,142.12,142.18,6599.0,125.9942,126.0119,125.8967,125.9499,6599.0
2021-11-12 12:20:00,142.21,142.21,142.12,142.14,3074.0,125.9765,125.9765,125.8967,125.9145,3074.0
2021-11-12 12:25:00,142.14,142.16,142.04,142.15,7913.0,125.9145,125.9322,125.8259,125.9233,7913.0
2021-11-12 12:30:00,142.12,142.19,142.08,142.15,8082.0,125.8967,125.9587,125.8613,125.9233,8082.0
2021-11-12 12:35:00,142.09,142.13,142.05,142.08,5931.0,125.8702,125.9056,125.8347,125.8613,5931.0
2021-11-12 12:40:00,142.1,142.1,141.94,141.95,5961.0,125.879,125.879,125.7373,125.7461,5961.0
2021-11-12 12:45:00,142.02,142.04,141.9,141.94,8428.0,125.8081,125.8259,125.7018,125.7373,8428.0
2021-11-12 12:50:00,141.97,142.1,141.94,142.1,6945.0,125.7639,125.879,125.7373,125.879,6945.0
2021-11-12 12:55:00,142.11,142.13,142.01,142.05,3643.0,125.8879,125.9056,125.7993,125.8347,3643.0
2021-11-12 13:00:00,142.09,142.1,142.04,142.1,4684.0,125.8702,125.879,125.8259,125.879,4684.0
2021-11-12 13:05:00,142.11,142.18,142.01,142.05,9422.0,125.8879,125.9499,125.7993,125.8347,9422.0
2021-11-12 13:10:00,142.05,142.11,142.04,142.11,5312.0,125.8347,125.8879,125.8259,125.8879,5312.0
2021-11-12 13:15:00,142.07,142.13,142.05,142.09,12016.0,125.8524,125.9056,125.8347,125.8702,12016.0
2021-11-12 13:20:00,142.07,142.25,142.0,142.23,26355.0,125.8524,126.0119,125.7904,125.9942,26355.0
2021-11-12 13:25:00,142.23,142.42,142.21,142.38,8376.0,125.9942,126.1625,125.9765,126.1271,8376.0
2021-11-12 13:30:00,142.4,142.6,142.38,142.4,7902.0,126.1448,126.3219,126.1271,126.1448,7902.0
2021-11-12 13:35:00,142.4,142.4,142.25,142.25,6487.0,126.1448,126.1448,126.0119,126.0119,6487.0
2021-11-12 13:40:00,142.3,142.33,142.24,142.25,9607.0,126.0562,126.0828,126.003,126.0119,9607.0
2021-11-12 13:45:00,142.26,142.28,142.19,142.22,5825.0,126.0208,126.0385,125.9587,125.9853,5825.0
2021-11-12 13:50:00,142.22,142.29,142.21,142.25,28003.0,125.9853,126.0473,125.9765,126.0119,28003.0
2021-11-12 13:55:00,142.25,142.44,142.25,142.4,8334.0,126.0119,126.1802,126.0119,126.1448,8334.0
2021-11-12 14:00:00,142.4,142.42,142.27,142.27,7112.0,126.1448,126.1625,126.0296,126.0296,7112.0
2021-11-12 14:05:00,142.28,142.34,142.21,142.31,8879.0,126.0385,126.0916,125.9765,126.065,8879.0
2021-11-12 14:10:00,142.34,142.38,142.31,142.35,5787.0,126.0916,126.1271,126.065,126.1005,5787.0
2021-11-12 14:15:00,142.34,142.45,142.29,142.43,9056.0,126.0916,126.1891,126.0473,126.1713,9056.0
2021-11-12 14:20:00,142.42,142.46,142.39,142.46,4378.0,126.1625,126.1979,126.1359,126.1979,4378.0
2021-11-12 14:25:00,142.48,142.57,142.46,142.57,12367.0,126.2156,126.2954,126.1979,126.2954,12367.0
2021-11-12 14:30:00,142.59,142.59,142.45,142.47,13730.0,126.3131,126.3131,126.1891,126.2068,13730.0
2021-11-12 14:35:00,142.45,142.58,142.43,142.5,21462.0,126.1891,126.3042,126.1713,126.2334,21462.0
2021-11-12 14:40:00,142.52,142.54,142.44,142.53,5676.0,126.2511,126.2688,126.1802,126.2599,5676.0
2021-11-12 14:45:00,142.54,142.7,142.53,142.7,24578.0,126.2688,126.4105,126.2599,126.4105,24578.0
2021-11-12 14:50:00,142.7,142.96,142.69,142.95,21880.0,126.4105,126.6408,126.4017,126.632,21880.0
2021-11-12 14:55:00,142.95,142.98,142.87,142.88,15854.0,126.632,126.6586,126.5611,126.57,15854.0
2021-11-12 15:00:00,142.89,142.9,142.85,142.89,7202.0,126.5788,126.5877,126.5434,126.5788,7202.0
2021-11-12 15:05:00,142.88,142.95,142.88,142.92,10351.0,126.57,126.632,126.57,126.6054,10351.0
2021-11-12 15:10:00,142.92,143.03,142.85,142.85,34135.0,126.6054,126.7029,126.5434,126.5434,34135.0
2021-11-12 15:15:00,142.86,142.89,142.81,142.87,9772.0,126.5523,126.5788,126.508,126.5611,9772.0
2021-11-12 15:20:00,142.85,142.87,142.67,142.68,10632.0,126.5434,126.5611,126.384,126.3928,10632.0
2021-11-12 15:25:00,142.69,142.87,142.68,142.87,13487.0,126.4017,126.5611,126.3928,126.5611,13487.0
2021-11-12 15:30:00,142.88,142.97,142.86,142.95,12372.0,126.57,126.6497,126.5523,126.632,12372.0
2021-11-12 15:35:00,142.94,142.99,142.84,142.88,12986.0,126.6231,126.6674,126.5345,126.57,12986.0
2021-11-12 15:40:00,142.88,142.91,142.77,142.78,13745.0,126.57,126.5966,126.4725,126.4814,13745.0
2021-11-12 15:45:00,142.78,142.91,142.67,142.88,24773.0,126.4814,126.5966,126.384,126.57,24773.0
2021-11-12 15:50:00,142.86,143.0,142.74,142.97,23094.0,126.5523,126.6763,126.446,126.6497,23094.0
2021-11-12 15:55:00,142.96,143.15,142.85,142.96,133165.0,126.6408,126.8092,126.5434,126.6408,133165.0
2021-11-15 09:30:00,143.5,144.58,143.24,143.48,110585.0,127.1192,128.0759,126.8889,127.1015,110585.0
2021-11-15 09:35:00,143.5,143.84,143.35,143.55,41943.0,127.1192,127.4204,126.9863,127.1635,41943.0
2021-11-15 09:40:00,143.56,143.67,143.1,143.56,33246.0,127.1724,127.2698,126.7649,127.1724,33246.0
2021-11-15 09:45:00,143.51,143.53,143.16,143.5,25264.0,127.1281,127.1458,126.818,127.1192,25264.0
2021-11-15 09:50:00,143.47,143.98,143.27,143.83,23420.0,127.0926,127.5444,126.9155,127.4115,23420.0
2021-11-15 09:55:00,143.81,143.93,143.51,143.81,33343.0,127.3938,127.5001,127.1281,127.3938,33343.0
2021-11-15 10:00:00,143.84,143.87,143.3,143.44,52678.0,127.4204,127.447,126.942,127.0661,52678.0
2021-11-15 10:05:00,143.48,143.64,143.32,143.5,49958.0,127.1015,127.2432,126.9598,127.1192,49958.0
2021-11-15 10:10:00,143.5,144.01,143.46,143.58,45849.0,127.1192,127.571,127.0838,127.1901,45849.0
2021-11-15 10:15:00,143.53,143.97,143.4,143.91,12907.0,127.1458,127.5356,127.0306,127.4824,12907.0
2021-11-15 10:20:00,143.94,144.05,143.83,143.89,16763.0,127.509,127.6064,127.4115,127.4647,16763.0
2021-11-15 10:25:00,143.93,143.99,143.76,143.86,10155.0,127.5001,127.5533,127.3495,127.4381,10155.0
2021-11-15 10:30:00,143.82,143.9,143.75,143.83,15962.0,127.4027,127.4735,127.3407,127.4115,15962.0
2021-11-15 10:35:00,143.8,143.98,143.8,143.88,29613.0,127.385,127.5444,127.385,127.4558,29613.0
2021-11-15 10:40:00,143.92,143.98,143.68,143.92,14332.0,127.4913,127.5444,127.2787,127.4913,14332.0
2021-11-15 10:45:00,143.92,143.94,143.64,143.64,26777.0,127.4913,127.509,127.2432,127.2432,26777.0
2021-11-15 10:50:00,143.62,143.69,143.39,143.6,14893.0,127.2255,127.2875,127.0218,127.2078,14893.0
2021-11-15 10:55:00,143.56,143.62,143.5,143.62,15913.0,127.1724,127.2255,127.1192,127.2255,15913.0
2021-11-15 11:00:00,143.6,143.81,143.56,143.71,17612.0,127.2078,127.3938,127.1724,127.3052,17612.0
2021-11-15 11:05:00,143.77,143.97,143.77,143.85,11204.0,127.3584,127.5356,127.3584,127.4293,11204.0
2021-11-15 11:10:00,143.85,143.98,143.84,143.98,14486.0,127.4293,127.5444,127.4204,127.5444,14486.0
2021-11-15 11:15:00,143.95,144.13,143.9,143.95,55247.0,127.5178,127.6773,127.4735,127.5178,55247.0
2021-11-15 11:20:00,144.0,144.0,143.84,143.89,18166.0,127.5621,127.5621,127.4204,127.4647,18166.0
2021-11-15 11:25:00,143.87,143.88,143.62,143.62,14645.0,127.447,127.4558,127.2255,127.2255,14645.0
2021-11-15 11:30:00,143.7,143.84,143.69,143.78,6040.0,127.2964,127.4204,127.2875,127.3672,6040.0
2021-11-15 11:35:00,143.84,143.94,143.79,143.84,11102.0,127.4204,127.509,127.3761,127.4204,11102.0
2021-11-15 11:40:00,143.86,143.86,143.42,143.5,18580.0,127.4381,127.4381,127.0483,127.1192,18580.0
2021-11-15 11:45:00,143.46,143.52,143.3,143.41,21942.0,127.0838,127.1369,126.942,127.0395,21942.0
2021-11-15 11:50:00,143.42,143.51,143.3,143.36,12988.0,127.0483,127.1281,126.942,126.9952,12988.0
2021-11-15 11:55:00,143.35,143.43,143.31,143.34,9596.0,126.9863,127.0572,126.9509,126.9775,9596.0
2021-11-15 12:00:00,143.34,143.34,143.06,143.17,18187.0,126.9775,126.9775,126.7294,126.8269,18187.0
2021-11-15 12:05:00,143.21,143.21,143.05,143.05,8499.0,126.8623,126.8623,126.7206,126.7206,8499.0
2021-11-15 12:10:00,143.05,143.18,143.05,143.09,5969.0,126.7206,126.8357,126.7206,126.756,5969.0
2021-11-15 12:15:00,143.09,143.1,142.82,142.85,18917.0,126.756,126.7649,126.5168,126.5434,18917.0
2021-11-15 12:20:00,142.85,142.85,142.59,142.67,11333.0,126.5434,126.5434,126.3131,126.384,11333.0
2021-11-15 12:25:00,142.64,142.76,142.58,142.76,6488.0,126.3574,126.4637,126.3042,126.4637,6488.0
2021-11-15 12:30:00,142.76,142.85,142.75,142.78,6832.0,126.4637,126.5434,126.4548,126.4814,6832.0
2021-11-15 12:35:00,142.77,142.85,142.75,142.85,6328.0,126.4725,126.5434,126.4548,126.5434,6328.0
2021-11-15 12:40:00,142.84,142.95,142.78,142.92,13473.0,126.5345,126.632,126.4814,126.6054,13473.0
2021-11-15 12:45:00,142.91,143.02,142.89,142.97,7831.0,126.5966,126.694,126.5788,126.6497,7831.0
2021-11-15 12:50:00,142.97,142.98,142.83,142.97,6295.0,126.6497,126.6586,126.5257,126.6497,6295.0
2021-11-15 12:55:00,142.98,142.99,142.92,142.94,6765.0,126.6586,126.6674,126.6054,126.6231,6765.0
2021-11-15 13:00:00,142.96,143.07,142.85,143.07,11142.0,126.6408,126.7383,126.5434,126.7383,11142.0
2021-11-15 13:05:00,143.05,143.2,143.0,143.2,8334.0,126.7206,126.8534,126.6763,126.8534,8334.0
2021-11-15 13:10:00,143.22,143.31,143.16,143.25,13046.0,126.8712,126.9509,126.818,126.8977,13046.0
2021-11-15 13:15:00,143.23,143.28,142.92,142.92,35230.0,126.88,126.9243,126.6054,126.6054,35230.0
2021-11-15 13:20:00,142.96,142.96,142.86,142.95,19410.0,126.6408,126.6408,126.5523,126.632,19410.0
2021-11-15 13:25:00,142.92,142.95,142.81,142.83,11906.0,126.6054,126.632,126.508,126.5257,11906.0
2021-11-15 13:30:00,142.86,142.92,142.61,142.61,12112.0,126.5523,126.6054,126.3308,126.3308,12112.0
2021-11-15 13:35:00,142.59,142.73,142.59,142.69,8272.0,126.3131,126.4371,126.3131,126.4017,8272.0
2021-11-15 13:40:00,142.71,142.78,142.65,142.75,6460.0,126.4194,126.4814,126.3662,126.4548,6460.0
2021-11-15 13:45:00,142.74,142.75,142.68,142.72,8917.0,126.446,126.4548,126.3928,126.4282,8917.0
2021-11-15 13:50:00,142.75,142.75,142.69,142.7,11349.0,126.4548,126.4548,126.4017,126.4105,11349.0
2021-11-15 13:55:00,142.71,142.75,142.49,142.5,32481.0,126.4194,126.4548,126.2245,126.2334,32481.0
2021-11-15 14:00:00,142.51,142.56,142.42,142.48,15996.0,126.2422,126.2865,126.1625,126.2156,15996.0
2021-11-15 14:05:00,142.47,142.5,142.44,142.48,8684.0,126.2068,126.2334,126.1802,126.2156,8684.0
2021-11-15 14:10:00,142.5,142.72,142.5,142.72,12821.0,126.2334,126.4282,126.2334,126.4282,12821.0
2021-11-15 14:15:00,142.72,142.72,142.63,142.7,7638.0,126.4282,126.4282,126.3485,126.4105,7638.0
2021-11-15 14:20:00,142.69,142.72,142.64,142.71,13282.0,126.4017,126.4282,126.3574,126.4194,13282.0
2021-11-15 14:25:00,142.71,142.8,142.63,142.8,11765.0,126.4194,126.4991,126.3485,126.4991,11765.0
2021-11-15 14:30:00,142.79,142.79,142.66,142.75,9399.0,126.4903,126.4903,126.3751,126.4548,9399.0
2021-11-15 14:35:00,142.75,142.9,142.75,142.88,11943.0,126.4548,126.5877,126.4548,126.57,11943.0
2021-11-15 14:40:00,142.88,143.04,142.81,142.99,17651.0,126.57,126.7117,126.508,126.6674,17651.0
2021-11-15 14:45:00,143.0,143.02,142.89,142.95,11887.0,126.6763,126.694,126.5788,126.632,11887.0
2021-11-15 14:50:00,142.96,143.01,142.81,142.83,18728.0,126.6408,126.6851,126.508,126.5257,18728.0
2021-11-15 14:55:00,142.84,142.99,142.82,142.95,16289.0,126.5345,126.6674,126.5168,126.632,16289.0
2021-11-15 15:00:00,142.96,143.12,142.96,142.96,14090.0,126.6408,126.7826,126.6408,126.6408,14090.0
2021-11-15 15:05:00,142.94,143.05,142.9,142.94,15842.0,126.6231,126.7206,126.5877,126.6231,15842.0
2021-11-15 15:10:00,142.94,142.98,142.91,142.91,9127.0,126.6231,126.6586,126.5966,126.5966,9127.0
2021-11-15 15:15:00,142.94,143.06,142.92,142.95,16212.0,126.6231,126.7294,126.6054,126.632,16212.0
2021-11-15 15:20:00,142.97,143.04,142.94,142.95,14579.0,126.6497,126.7117,126.6231,126.632,14579.0
2021-11-15 15:25:00,142.93,143.15,142.92,143.1,24521.0,126.6143,126.8092,126.6054,126.7649,24521.0
2021-11-15 15:30:00,143.09,143.09,142.86,142.88,22082.0,126.756,126.756,126.5523,126.57,22082.0
2021-11-15 15:35:00,142.88,142.95,142.74,142.74,28019.0,126.57,126.632,126.446,126.446,28019.0
2021-11-15 15:40:00,142.75,142.8,142.73,142.79,22797.0,126.4548,126.4991,126.4371,126.4903,22797.0
2021-11-15 15:45:00,142.78,142.81,142.74,142.79,46936.0,126.4814,126.508,126.446,126.4903,46936.0
2021-11-15 15:50:00,142.8,142.88,142.52,142.55,42929.0,126.4991,126.57,126.2511,126.2776,42929.0
2021-11-15 15:55:00,142.56,142.8,142.55,142.8,90312.0,126.2865,126.4991,126.2776,126.4991,90312.0
2021-11-16 09:30:00,142.15,142.62,141.7,142.38,52527.0,125.9233,126.3397,125.5247,126.1271,52527.0
2021-11-16 09:35:00,142.32,142.69,142.25,142.28,13371.0,126.0739,126.4017,126.0119,126.0385,13371.0
2021-11-16 09:40:00,142.41,142.57,141.63,141.87,17109.0,126.1536,126.2954,125.4627,125.6753,17109.0
2021-11-16 09:45:00,141.94,142.42,141.82,142.31,9059.0,125.7373,126.1625,125.631,126.065,9059.0
2021-11-16 09:50:00,142.36,142.87,142.14,142.87,19699.0,126.1093,126.5611,125.9145,126.5611,19699.0
2021-11-16 09:55:00,142.85,143.12,142.68,142.96,12354.0,126.5434,126.7826,126.3928,126.6408,12354.0
2021-11-16 10:00:00,143.0,143.58,142.99,143.36,22095.0,126.6763,127.1901,126.6674,126.9952,22095.0
2021-11-16 10:05:00,143.35,143.46,143.2,143.46,8578.0,126.9863,127.0838,126.8534,127.0838,8578.0
2021-11-16 10:10:00,143.45,143.54,143.31,143.5,12532.0,127.0749,127.1546,126.9509,127.1192,12532.0
2021-11-16 10:15:00,143.55,143.64,143.36,143.55,10065.0,127.1635,127.2432,126.9952,127.1635,10065.0
2021-11-16 10:20:00,143.49,143.81,143.41,143.61,22740.0,127.1103,127.3938,127.0395,127.2166,22740.0
2021-11-16 10:25:00,143.58,143.61,143.21,143.21,12341.0,127.1901,127.2166,126.8623,126.8623,12341.0
2021-11-16 10:30:00,143.29,143.61,143.28,143.52,13742.0,126.9332,127.2166,126.9243,127.1369,13742.0
2021-11-16 10:35:00,143.51,143.65,143.4,143.5,8240.0,127.1281,127.2521,127.0306,127.1192,8240.0
2021-11-16 10:40:00,143.5,143.52,143.36,143.5,10619.0,127.1192,127.1369,126.9952,127.1192,10619.0
2021-11-16 10:45:00,143.5,143.5,143.33,143.4,11917.0,127.1192,127.1192,126.9686,127.0306,11917.0
2021-11-16 10:50:00,143.39,143.5,143.24,143.25,10305.0,127.0218,127.1192,126.8889,126.8977,10305.0
2021-11-16 10:55:00,143.22,143.62,143.22,143.59,12963.0,126.8712,127.2255,126.8712,127.1989,12963.0
2021-11-16 11:00:00,143.62,143.77,143.55,143.7,19788.0,127.2255,127.3584,127.1635,127.2964,19788.0
2021-11-16 11:05:00,143.74,143.79,143.51,143.56,15365.0,127.3318,127.3761,127.1281,127.1724,15365.0
2021-11-16 11:10:00,143.56,143.76,143.5,143.5,18329.0,127.1724,127.3495,127.1192,127.1192,18329.0
2021-11-16 11:15:00,143.49,143.6,143.36,143.57,19399.0,127.1103,127.2078,126.9952,127.1812,19399.0
2021-11-16 11:20:00,143.6,143.75,143.6,143.65,10919.0,127.2078,127.3407,127.2078,127.2521,10919.0
2021-11-16 11:25:00,143.62,143.77,143.57,143.68,15957.0,127.2255,127.3584,127.1812,127.2787,15957.0
2021-11-16 11:30:00,143.65,143.72,143.5,143.6,30814.0,127.2521,127.3141,127.1192,127.2078,30814.0
2021-11-16 11:35:00,143.6,143.89,143.51,143.87,84742.0,127.2078,127.4647,127.1281,127.447,84742.0
2021-11-16 11:40:00,143.84,143.92,143.77,143.78,15019.0,127.4204,127.4913,127.3584,127.3672,15019.0
2021-11-16 11:45:00,143.78,143.87,143.76,143.82,11971.0,127.3672,127.447,127.3495,127.4027,11971.0
2021-11-16 11:50:00,143.82,143.9,143.82,143.87,13816.0,127.4027,127.4735,127.4027,127.447,13816.0
2021-11-16 11:55:00,143.86,143.91,143.79,143.88,34622.0,127.4381,127.4824,127.3761,127.4558,34622.0
2021-11-16 12:00:00,143.88,144.26,143.77,144.24,39276.0,127.4558,127.7924,127.3584,127.7747,39276.0
2021-11-16 12:05:00,144.19,144.4,144.15,144.38,12562.0,127.7304,127.9165,127.695,127.8988,12562.0
2021-11-16 12:10:00,144.4,144.48,144.35,144.44,8003.0,127.9165,127.9873,127.8722,127.9519,8003.0
2021-11-16 12:15:00,144.43,144.5,144.36,144.36,8098.0,127.943,128.0051,127.881,127.881,8098.0
2021-11-16 12:20:00,144.34,144.51,144.34,144.5,8434.0,127.8633,128.0139,127.8633,128.0051,8434.0
2021-11-16 12:25:00,144.54,144.55,144.33,144.4,10221.0,128.0405,128.0493,127.8545,127.9165,10221.0
2021-11-16 12:30:00,144.43,144.5,144.34,144.49,11568.0,127.943,128.0051,127.8633,127.9962,11568.0
2021-11-16 12:35:00,144.49,144.7,144.49,144.6,12758.0,127.9962,128.1822,127.9962,128.0936,12758.0
2021-11-16 12:40:00,144.56,144.61,144.45,144.56,6113.0,128.0582,128.1025,127.9608,128.0582,6113.0
2021-11-16 12:45:00,144.53,144.65,144.48,144.58,9401.0,128.0316,128.1379,127.9873,128.0759,9401.0
2021-11-16 12:50:00,144.62,144.64,144.48,144.49,13474.0,128.1114,128.1291,127.9873,127.9962,13474.0
2021-11-16 12:55:00,144.52,144.59,144.5,144.56,8506.0,128.0228,128.0848,128.0051,128.0582,8506.0
2021-11-16 13:00:00,144.59,144.78,144.59,144.74,14132.0,128.0848,128.2531,128.0848,128.2177,14132.0
2021-11-16 13:05:00,144.78,144.84,144.72,144.8,10865.0,128.2531,128.3062,128.1999,128.2708,10865.0
2021-11-16 13:10:00,144.82,144.84,144.68,144.71,13906.0,128.2885,128.3062,128.1645,128.1911,13906.0
2021-11-16 13:15:00,144.72,144.8,144.59,144.63,8643.0,128.1999,128.2708,128.0848,128.1202,8643.0
2021-11-16 13:20:00,144.62,144.72,144.53,144.53,7628.0,128.1114,128.1999,128.0316,128.0316,7628.0
2021-11-16 13:25:00,144.57,144.58,144.48,144.53,8412.0,128.0671,128.0759,127.9873,128.0316,8412.0
2021-11-16 13:30:00,144.53,144.63,144.52,144.6,9691.0,128.0316,128.1202,128.0228,128.0936,9691.0
2021-11-16 13:35:00,144.62,144.69,144.55,144.69,15714.0,128.1114,128.1734,128.0493,128.1734,15714.0
2021-11-16 13:40:00,144.67,144.84,144.64,144.79,15103.0,128.1556,128.3062,128.1291,128.2619,15103.0
2021-11-16 13:45:00,144.77,144.83,144.72,144.8,13319.0,128.2442,128.2974,128.1999,128.2708,13319.0
2021-11-16 13:50:00,144.83,144.97,144.81,144.82,11891.0,128.2974,128.4214,128.2797,128.2885,11891.0
2021-11-16 13:55:00,144.82,144.89,144.75,144.78,9313.0,128.2885,128.3505,128.2265,128.2531,9313.0
2021-11-16 14:00:00,144.78,144.86,144.75,144.79,12350.0,128.2531,128.324,128.2265,128.2619,12350.0
2021-11-16 14:05:00,144.8,144.88,144.8,144.86,9876.0,128.2708,128.3417,128.2708,128.324,9876.0
2021-11-16 14:10:00,144.84,144.92,144.8,144.92,10975.0,128.3062,128.3771,128.2708,128.3771,10975.0
2021-11-16 14:15:00,144.92,144.96,144.7,144.7,20521.0,128.3771,128.4125,128.1822,128.1822,20521.0
2021-11-16 14:20:00,144.7,144.7,144.55,144.6,22967.0,128.1822,128.1822,128.0493,128.0936,22967.0
2021-11-16 14:25:00,144.66,144.7,144.54,144.67,9561.0,128.1468,128.1822,128.0405,128.1556,9561.0
2021-11-16 14:30:00,144.67,144.76,144.54,144.71,12124.0,128.1556,128.2354,128.0405,128.1911,12124.0
2021-11-16 14:35:00,144.72,144.75,144.62,144.68,10746.0,128.1999,128.2265,128.1114,128.1645,10746.0
2021-11-16 14:40:00,144.69,144.78,144.68,144.75,6483.0,128.1734,128.2531,128.1645,128.2265,6483.0
2021-11-16 14:45:00,144.75,144.75,144.59,144.64,17480.0,128.2265,128.2265,128.0848,128.1291,17480.0
2021-11-16 14:50:00,144.65,144.85,144.64,144.84,21753.0,128.1379,128.3151,128.1291,128.3062,21753.0
2021-11-16 14:55:00,144.83,144.91,144.76,144.9,17372.0,128.2974,128.3683,128.2354,128.3594,17372.0
2021-11-16 15:00:00,144.86,144.89,144.54,144.54,19273.0,128.324,128.3505,128.0405,128.0405,19273.0
2021-11-16 15:05:00,144.54,144.63,144.5,144.52,23902.0,128.0405,128.1202,128.0051,128.0228,23902.0
2021-11-16 15:10:00,144.55,144.55,144.31,144.5,19288.0,128.0493,128.0493,127.8367,128.0051,19288.0
2021-11-16 15:15:00,144.53,144.57,144.43,144.44,16321.0,128.0316,128.0671,127.943,127.9519,16321.0
2021-11-16 15:20:00,144.45,144.45,144.27,144.29,21676.0,127.9608,127.9608,127.8013,127.819,21676.0
2021-11-16 15:25:00,144.31,144.37,144.23,144.32,23572.0,127.8367,127.8899,127.7659,127.8456,23572.0
2021-11-16 15:30:00,144.29,144.38,144.23,144.31,29952.0,127.819,127.8988,127.7659,127.8367,29952.0
2021-11-16 15:35:00,144.3,144.43,144.28,144.29,30273.0,127.8279,127.943,127.8102,127.819,30273.0
2021-11-16 15:40:00,144.28,144.37,144.19,144.19,23954.0,127.8102,127.8899,127.7304,127.7304,23954.0
2021-11-16 15:45:00,144.19,144.32,144.02,144.03,35967.0,127.7304,127.8456,127.5798,127.5887,35967.0
2021-11-16 15:50:00,144.03,144.25,144.02,144.25,60213.0,127.5887,127.7836,127.5798,127.7836,60213.0
2021-11-16 15:55:00,144.25,144.27,144.01,144.22,152420.0,127.7836,127.8013,127.571,127.757,152420.0
2021-11-17 09:30:00,144.81,146.46,144.5,145.89,125806.0,128.2797,129.7413,128.0051,129.2364,125806.0
2021-11-17 09:35:00,145.86,145.91,145.31,145.79,39253.0,129.2098,129.2541,128.7226,129.1478,39253.0
2021-11-17 09:40:00,145.82,145.91,144.34,144.75,35021.0,129.1744,129.2541,127.8633,128.2265,35021.0
2021-11-17 09:45:00,144.74,145.64,144.74,144.95,35028.0,128.2177,129.0149,128.2177,128.4037,35028.0
2021-11-17 09:50:00,144.83,144.94,144.13,144.64,22341.0,128.2974,128.3948,127.6773,128.1291,22341.0
2021-11-17 09:55:00,144.59,144.65,144.04,144.34,21880.0,128.0848,128.1379,127.5976,127.8633,21880.0
2021-11-17 10:00:00,144.21,144.74,144.16,144.27,71662.0,127.7482,128.2177,127.7039,127.8013,71662.0
2021-11-17 10:05:00,144.33,144.55,144.18,144.45,20091.0,127.8545,128.0493,127.7216,127.9608,20091.0
2021-11-17 10:10:00,144.47,145.19,144.37,145.11,13845.0,127.9785,128.6163,127.8899,128.5454,13845.0
2021-11-17 10:15:00,145.08,145.31,145.08,145.17,22517.0,128.5188,128.7226,128.5188,128.5986,22517.0
2021-11-17 10:20:00,145.17,145.49,145.03,145.48,13362.0,128.5986,128.882,128.4746,128.8732,13362.0
2021-11-17 10:25:00,145.49,145.75,145.31,145.31,24089.0,128.882,129.1124,128.7226,128.7226,24089.0
2021-11-17 10:30:00,145.3,145.4,144.85,145.02,18358.0,128.7137,128.8023,128.3151,128.4657,18358.0
2021-11-17 10:35:00,144.99,145.26,144.89,145.22,7020.0,128.4391,128.6783,128.3505,128.6429,7020.0
2021-11-17 10:40:00,145.27,145.36,145.08,145.21,9717.0,128.6872,128.7669,128.5188,128.634,9717.0
2021-11-17 10:45:00,145.21,145.35,144.84,144.89,27358.0,128.634,128.758,128.3062,128.3505,27358.0
2021-11-17 10:50:00,144.86,144.9,144.44,144.49,20285.0,128.324,128.3594,127.9519,127.9962,20285.0
2021-11-17 10:55:00,144.49,144.65,144.35,144.65,20144.0,127.9962,128.1379,127.8722,128.1379,20144.0
2021-11-17 11:00:00,144.63,144.84,144.57,144.79,14112.0,128.1202,128.3062,128.0671,128.2619,14112.0
2021-11-17 11:05:00,144.85,145.0,144.65,144.9,11430.0,128.3151,128.448,128.1379,128.3594,11430.0
2021-11-17 11:10:00,144.85,145.26,144.85,145.26,11302.0,128.3151,128.6783,128.3151,128.6783,11302.0
2021-11-17 11:15:00,145.21,145.32,144.87,144.96,23716.0,128.634,128.7314,128.3328,128.4125,23716.0
2021-11-17 11:20:00,144.93,144.93,144.49,144.62,13375.0,128.386,128.386,127.9962,128.1114,13375.0
2021-11-17 11:25:00,144.64,144.68,144.45,144.63,17989.0,128.1291,128.1645,127.9608,128.1202,17989.0
2021-11-17 11:30:00,144.64,144.98,144.6,144.95,9858.0,128.1291,128.4303,128.0936,128.4037,9858.0
2021-11-17 11:35:00,144.94,145.07,144.84,145.07,13532.0,128.3948,128.51,128.3062,128.51,13532.0
2021-11-17 11:40:00,145.01,145.2,145.01,145.06,17796.0,128.4568,128.6251,128.4568,128.5011,17796.0
2021-11-17 11:45:00,145.04,145.21,145.01,145.16,22929.0,128.4834,128.634,128.4568,128.5897,22929.0
2021-11-17 11:50:00,145.11,145.24,144.95,145.22,23191.0,128.5454,128.6606,128.4037,128.6429,23191.0
2021-11-17 11:55:00,145.28,145.71,145.23,145.69,16351.0,128.696,129.0769,128.6517,129.0592,16351.0
2021-11-17 12:00:00,145.71,145.93,145.66,145.83,30503.0,129.0769,129.2718,129.0326,129.1832,30503.0
2021-11-17 12:05:00,145.88,145.99,145.82,145.89,20264.0,129.2275,129.325,129.1744,129.2364,20264.0
2021-11-17 12:10:00,145.88,145.99,145.86,145.96,26486.0,129.2275,129.325,129.2098,129.2984,26486.0
2021-11-17 12:15:00,145.96,145.97,145.68,145.73,80100.0,129.2984,129.3072,129.0504,129.0946,80100.0
2021-11-17 12:20:00,145.71,145.92,145.14,145.16,33288.0,129.0769,129.263,128.572,128.5897,33288.0
2021-11-17 12:25:00,145.22,145.27,144.53,144.53,18880.0,128.6429,128.6872,128.0316,128.0316,18880.0
2021-11-17 12:30:00,144.63,144.81,144.5,144.79,18166.0,128.1202,128.2797,128.0051,128.2619,18166.0
2021-11-17 12:35:00,144.75,144.91,144.64,144.71,19186.0,128.2265,128.3683,128.1291,128.1911,19186.0
2021-11-17 12:40:00,144.75,144.76,144.4,144.63,21425.0,128.2265,128.2354,127.9165,128.1202,21425.0
2021-11-17 12:45:00,144.6,144.77,144.49,144.77,12006.0,128.0936,128.2442,127.9962,128.2442,12006.0
2021-11-17 12:50:00,144.79,144.85,144.4,144.56,17967.0,128.2619,128.3151,127.9165,128.0582,17967.0
2021-11-17 12:55:00,144.5,144.57,144.38,144.54,16104.0,128.0051,128.0671,127.8988,128.0405,16104.0
2021-11-17 13:00:00,144.55,144.67,144.49,144.49,10899.0,128.0493,128.1556,127.9962,127.9962,10899.0
2021-11-17 13:05:00,144.46,144.55,144.18,144.27,21983.0,127.9696,128.0493,127.7216,127.8013,21983.0
2021-11-17 13:10:00,144.31,144.46,144.1,144.2,35407.0,127.8367,127.9696,127.6507,127.7393,35407.0
2021-11-17 13:15:00,144.15,144.4,144.08,144.4,16447.0,127.695,127.9165,127.633,127.9165,16447.0
2021-11-17 13:20:00,144.34,144.72,144.34,144.62,8407.0,127.8633,128.1999,127.8633,128.1114,8407.0
2021-11-17 13:25:00,144.64,145.07,144.64,145.07,8387.0,128.1291,128.51,128.1291,128.51,8387.0
2021-11-17 13:30:00,145.07,145.2,144.89,145.1,18065.0,128.51,128.6251,128.3505,128.5366,18065.0
2021-11-17 13:35:00,145.1,145.26,145.1,145.26,7879.0,128.5366,128.6783,128.5366,128.6783,7879.0
2021-11-17 13:40:00,145.25,145.26,145.14,145.17,12267.0,128.6694,128.6783,128.572,128.5986,12267.0
2021-11-17 13:45:00,145.14,145.19,145.04,145.14,13131.0,128.572,128.6163,128.4834,128.572,13131.0
2021-11-17 13:50:00,145.14,145.34,145.13,145.34,12114.0,128.572,128.7492,128.5631,128.7492,12114.0
2021-11-17 13:55:00,145.36,145.46,145.3,145.44,23707.0,128.7669,128.8555,128.7137,128.8377,23707.0
2021-11-17 14:00:00,145.45,145.5,145.27,145.34,28951.0,128.8466,128.8909,128.6872,128.7492,28951.0
2021-11-17 14:05:00,145.32,145.32,145.15,145.28,20735.0,128.7314,128.7314,128.5809,128.696,20735.0
2021-11-17 14:10:00,145.28,145.28,144.95,144.96,8057.0,128.696,128.696,128.4037,128.4125,8057.0
2021-11-17 14:15:00,144.94,145.01,144.8,144.91,20295.0,128.3948,128.4568,128.2708,128.3683,20295.0
2021-11-17 14:20:00,144.91,144.93,144.71,144.8,9137.0,128.3683,128.386,128.1911,128.2708,9137.0
2021-11-17 14:25:00,144.79,144.95,144.79,144.94,8299.0,128.2619,128.4037,128.2619,128.3948,8299.0
2021-11-17 14:30:00,144.9,145.06,144.81,144.86,25407.0,128.3594,128.5011,128.2797,128.324,25407.0
2021-11-17 14:35:00,144.83,145.22,144.83,145.11,42876.0,128.2974,128.6429,128.2974,128.5454,42876.0
2021-11-17 14:40:00,145.09,145.15,145.01,145.08,8738.0,128.5277,128.5809,128.4568,128.5188,8738.0
2021-11-17 14:45:00,145.06,145.11,144.83,144.86,12399.0,128.5011,128.5454,128.2974,128.324,12399.0
2021-11-17 14:50:00,144.87,144.93,144.75,144.91,9019.0,128.3328,128.386,128.2265,128.3683,9019.0
2021-11-17 14:55:00,144.89,144.91,144.76,144.91,9717.0,128.3505,128.3683,128.2354,128.3683,9717.0
2021-11-17 15:00:00,144.91,144.93,144.74,144.74,9298.0,128.3683,128.386,128.2177,128.2177,9298.0
2021-11-17 15:05:00,144.75,144.85,144.7,144.72,18770.0,128.2265,128.3151,128.1822,128.1999,18770.0
2021-11-17 15:10:00,144.77,144.79,144.7,144.76,21425.0,128.2442,128.2619,128.1822,128.2354,21425.0
2021-11-17 15:15:00,144.78,144.99,144.75,144.97,17613.0,128.2531,128.4391,128.2265,128.4214,17613.0
2021-11-17 15:20:00,144.96,145.15,144.93,145.01,39181.0,128.4125,128.5809,128.386,128.4568,39181.0
2021-11-17 15:25:00,144.99,144.99,144.79,144.91,19022.0,128.4391,128.4391,128.2619,128.3683,19022.0
2021-11-17 15:30:00,144.9,145.17,144.88,145.16,30848.0,128.3594,128.5986,128.3417,128.5897,30848.0
2021-11-17 15:35:00,145.17,145.33,145.13,145.32,18724.0,128.5986,128.7403,128.5631,128.7314,18724.0
2021-11-17 15:40:00,145.32,145.45,145.24,145.4,42010.0,128.7314,128.8466,128.6606,128.8023,42010.0
2021-11-17 15:45:00,145.42,145.42,145.01,145.07,41552.0,128.82,128.82,128.4568,128.51,41552.0
2021-11-17 15:50:00,145.09,145.14,144.99,145.06,31208.0,128.5277,128.572,128.4391,128.5011,31208.0
2021-11-17 15:55:00,145.07,145.19,144.88,145.08,136510.0,128.51,128.6163,128.3417,128.5188,136510.0
2021-11-18 09:30:00,145.84,146.33,145.5,146.24,85216.0,129.1921,129.6262,128.8909,129.5464,85216.0
2021-11-18 09:35:00,146.15,146.22,145.44,145.87,60188.0,129.4667,129.5287,128.8377,129.2187,60188.0
2021-11-18 09:40:00,145.81,146.21,145.66,146.08,14520.0,129.1655,129.5199,129.0326,129.4047,14520.0
2021-11-18 09:45:00,146.2,147.18,146.2,147.12,42361.0,129.511,130.3791,129.511,130.326,42361.0
2021-11-18 09:50:00,147.17,147.17,146.16,146.4,21927.0,130.3703,130.3703,129.4756,129.6882,21927.0
2021-11-18 09:55:00,146.31,146.67,146.26,146.36,16883.0,129.6084,129.9273,129.5641,129.6527,16883.0
2021-11-18 10:00:00,146.37,147.15,146.37,146.93,23507.0,129.6616,130.3525,129.6616,130.1577,23507.0
2021-11-18 10:05:00,146.97,147.26,146.77,147.0,33853.0,130.1931,130.45,130.0159,130.2197,33853.0
2021-11-18 10:10:00,146.95,146.95,146.09,146.24,48432.0,130.1754,130.1754,129.4136,129.5464,48432.0
2021-11-18 10:15:00,146.27,146.5,145.95,146.18,32145.0,129.573,129.7767,129.2895,129.4933,32145.0
2021-11-18 10:20:00,146.17,146.17,145.6,145.69,32481.0,129.4844,129.4844,128.9795,129.0592,32481.0
2021-11-18 10:25:00,145.69,146.06,145.62,145.93,19688.0,129.0592,129.387,128.9972,129.2718,19688.0
2021-11-18 10:30:00,145.9,146.45,145.83,146.26,25467.0,129.2452,129.7325,129.1832,129.5641,25467.0
2021-11-18 10:35:00,146.26,146.57,146.26,146.52,19799.0,129.5641,129.8388,129.5641,129.7945,19799.0
2021-11-18 10:40:00,146.58,146.85,146.41,146.57,21196.0,129.8476,130.0868,129.697,129.8388,21196.0
2021-11-18 10:45:00,146.54,146.87,146.49,146.81,17783.0,129.8122,130.1045,129.7679,130.0514,17783.0
2021-11-18 10:50:00,146.85,147.2,146.63,147.08,24916.0,130.0868,130.3968,129.8919,130.2905,24916.0
2021-11-18 10:55:00,147.1,147.48,147.1,147.35,35932.0,130.3083,130.6449,130.3083,130.5297,35932.0
2021-11-18 11:00:00,147.36,147.55,147.19,147.52,34148.0,130.5386,130.7069,130.388,130.6803,34148.0
2021-11-18 11:05:00,147.57,147.7,147.3,147.44,35032.0,130.7246,130.8398,130.4854,130.6094,35032.0
2021-11-18 11:10:00,147.48,147.86,147.35,147.71,62508.0,130.6449,130.9815,130.5297,130.8486,62508.0
2021-11-18 11:15:00,147.7,148.3,147.7,147.96,55620.0,130.8398,131.3713,130.8398,131.0701,55620.0
2021-11-18 11:20:00,147.89,148.03,147.8,147.87,47927.0,131.0081,131.1321,130.9284,130.9904,47927.0
2021-11-18 11:25:00,147.87,147.9,147.52,147.62,32395.0,130.9904,131.0169,130.6803,130.7689,32395.0
2021-11-18 11:30:00,147.57,147.65,147.45,147.6,31447.0,130.7246,130.7955,130.6183,130.7512,31447.0
2021-11-18 11:35:00,147.59,147.92,147.43,147.79,19498.0,130.7423,131.0347,130.6006,130.9195,19498.0
2021-11-18 11:40:00,147.76,147.83,147.59,147.73,12244.0,130.8929,130.9549,130.7423,130.8663,12244.0
2021-11-18 11:45:00,147.78,147.85,147.63,147.72,21074.0,130.9106,130.9726,130.7778,130.8575,21074.0
2021-11-18 11:50:00,147.73,147.89,147.68,147.82,11250.0,130.8663,131.0081,130.822,130.9461,11250.0
2021-11-18 11:55:00,147.82,147.98,147.75,147.95,29282.0,130.9461,131.0878,130.8841,131.0612,29282.0
2021-11-18 12:00:00,147.95,148.35,147.86,148.28,40925.0,131.0612,131.4156,130.9815,131.3536,40925.0
2021-11-18 12:05:00,148.3,148.37,148.22,148.28,32865.0,131.3713,131.4333,131.3004,131.3536,32865.0
2021-11-18 12:10:00,148.27,148.45,148.08,148.24,48369.0,131.3447,131.5042,131.1764,131.3181,48369.0
2021-11-18 12:15:00,148.22,148.24,147.85,147.99,32273.0,131.3004,131.3181,130.9726,131.0967,32273.0
2021-11-18 12:20:00,147.99,148.15,147.81,148.14,17600.0,131.0967,131.2384,130.9372,131.2295,17600.0
2021-11-18 12:25:00,148.13,148.2,147.97,148.11,10992.0,131.2207,131.2827,131.0789,131.203,10992.0
2021-11-18 12:30:00,148.06,148.18,148.0,148.07,13632.0,131.1587,131.265,131.1055,131.1675,13632.0
2021-11-18 12:35:00,148.05,148.05,147.82,147.94,10009.0,131.1498,131.1498,130.9461,131.0524,10009.0
2021-11-18 12:40:00,147.95,147.96,147.84,147.91,12293.0,131.0612,131.0701,130.9638,131.0258,12293.0
2021-11-18 12:45:00,147.9,147.95,147.55,147.59,20072.0,131.0169,131.0612,130.7069,130.7423,20072.0
2021-11-18 12:50:00,147.53,147.54,147.27,147.36,9607.0,130.6892,130.698,130.4589,130.5386,9607.0
2021-11-18 12:55:00,147.41,147.41,147.26,147.39,12551.0,130.5829,130.5829,130.45,130.5652,12551.0
2021-11-18 13:00:00,147.4,147.51,147.3,147.51,11336.0,130.574,130.6715,130.4854,130.6715,11336.0
2021-11-18 13:05:00,147.51,147.63,147.49,147.59,7171.0,130.6715,130.7778,130.6537,130.7423,7171.0
2021-11-18 13:10:00,147.64,147.92,147.64,147.83,14031.0,130.7866,131.0347,130.7866,130.9549,14031.0
2021-11-18 13:15:00,147.85,147.93,147.62,147.65,11297.0,130.9726,131.0435,130.7689,130.7955,11297.0
2021-11-18 13:20:00,147.61,147.78,147.55,147.77,6866.0,130.76,130.9106,130.7069,130.9018,6866.0
2021-11-18 13:25:00,147.81,147.98,147.81,147.97,11663.0,130.9372,131.0878,130.9372,131.0789,11663.0
2021-11-18 13:30:00,147.89,147.93,147.3,147.45,28279.0,131.0081,131.0435,130.4854,130.6183,28279.0
2021-11-18 13:35:00,147.43,147.62,147.3,147.48,13160.0,130.6006,130.7689,130.4854,130.6449,13160.0
2021-11-18 13:40:00,147.55,147.55,147.3,147.48,11689.0,130.7069,130.7069,130.4854,130.6449,11689.0
2021-11-18 13:45:00,147.51,147.65,147.46,147.56,8093.0,130.6715,130.7955,130.6272,130.7157,8093.0
2021-11-18 13:50:00,147.54,147.54,147.34,147.43,13308.0,130.698,130.698,130.5209,130.6006,13308.0
2021-11-18 13:55:00,147.44,147.44,147.31,147.34,12592.0,130.6094,130.6094,130.4943,130.5209,12592.0
2021-11-18 14:00:00,147.32,147.57,147.15,147.51,17023.0,130.5031,130.7246,130.3525,130.6715,17023.0
2021-11-18 14:05:00,147.45,147.48,147.2,147.27,7164.0,130.6183,130.6449,130.3968,130.4589,7164.0
2021-11-18 14:10:00,147.27,147.34,147.15,147.21,19986.0,130.4589,130.5209,130.3525,130.4057,19986.0
2021-11-18 14:15:00,147.25,147.35,147.14,147.2,8474.0,130.4411,130.5297,130.3437,130.3968,8474.0
2021-11-18 14:20:00,147.19,147.2,147.05,147.05,7210.0,130.388,130.3968,130.264,130.264,7210.0
2021-11-18 14:25:00,147.06,147.11,146.88,147.01,20916.0,130.2728,130.3171,130.1134,130.2285,20916.0
2021-11-18 14:30:00,147.0,147.06,146.87,147.06,9907.0,130.2197,130.2728,130.1045,130.2728,9907.0
2021-11-18 14:35:00,147.07,147.12,146.95,146.95,16715.0,130.2817,130.326,130.1754,130.1754,16715.0
2021-11-18 14:40:00,147.07,147.17,146.99,147.09,13410.0,130.2817,130.3703,130.2108,130.2994,13410.0
2021-11-18 14:45:00,147.09,147.23,147.08,147.12,4714.0,130.2994,130.4234,130.2905,130.326,4714.0
2021-11-18 14:50:00,147.12,147.26,147.12,147.26,7394.0,130.326,130.45,130.326,130.45,7394.0
2021-11-18 14:55:00,147.25,147.25,147.04,147.08,9324.0,130.4411,130.4411,130.2551,130.2905,9324.0
2021-11-18 15:00:00,147.04,147.22,146.96,147.14,11802.0,130.2551,130.4146,130.1842,130.3437,11802.0
2021-11-18 15:05:00,147.18,147.34,146.91,146.91,13434.0,130.3791,130.5209,130.1399,130.1399,13434.0
2021-11-18 15:10:00,146.91,146.96,146.83,146.86,12688.0,130.1399,130.1842,130.0691,130.0957,12688.0
2021-11-18 15:15:00,146.83,147.01,146.82,146.95,10082.0,130.0691,130.2285,130.0602,130.1754,10082.0
2021-11-18 15:20:00,146.91,147.03,146.83,146.92,17250.0,130.1399,130.2462,130.0691,130.1488,17250.0
2021-11-18 15:25:00,146.94,147.05,146.93,147.0,21713.0,130.1665,130.264,130.1577,130.2197,21713.0
2021-11-18 15:30:00,147.0,147.01,146.74,146.81,28914.0,130.2197,130.2285,129.9894,130.0514,28914.0
2021-11-18 15:35:00,146.81,147.04,146.81,146.91,21136.0,130.0514,130.2551,130.0514,130.1399,21136.0
2021-11-18 15:40:00,146.89,146.9,146.56,146.57,42820.0,130.1222,130.1311,129.8299,129.8388,42820.0
2021-11-18 15:45:00,146.58,146.88,146.51,146.78,33309.0,129.8476,130.1134,129.7856,130.0248,33309.0
2021-11-18 15:50:00,146.81,146.99,146.81,146.97,44392.0,130.0514,130.2108,130.0514,130.1931,44392.0
2021-11-18 15:55:00,146.94,147.01,146.75,146.92,110898.0,130.1665,130.2285,129.9982,130.1488,110898.0
2021-11-19 09:30:00,149.67,149.78,147.55,148.57,162214.0,132.5849,132.6823,130.7069,131.6105,162214.0
2021-11-19 09:35:00,148.42,148.64,147.75,147.75,38240.0,131.4776,131.6725,130.8841,130.8841,38240.0
2021-11-19 09:40:00,147.68,147.95,147.25,147.25,23161.0,130.822,131.0612,130.4411,130.4411,23161.0
2021-11-19 09:45:00,147.41,147.41,146.56,147.0,67155.0,130.5829,130.5829,129.8299,130.2197,67155.0
2021-11-19 09:50:00,147.13,147.21,145.84,146.11,50314.0,130.3348,130.4057,129.1921,129.4313,50314.0
2021-11-19 09:55:00,146.13,146.13,145.86,146.02,41055.0,129.449,129.449,129.2098,129.3515,41055.0
2021-11-19 10:00:00,146.03,146.25,145.77,146.18,29316.0,129.3604,129.5553,129.1301,129.4933,29316.0
2021-11-19 10:05:00,146.23,146.25,145.97,146.11,15961.0,129.5376,129.5553,129.3072,129.4313,15961.0
2021-11-19 10:10:00,146.1,146.25,145.92,146.13,26821.0,129.4224,129.5553,129.263,129.449,26821.0
2021-11-19 10:15:00,146.06,146.25,145.63,146.12,37764.0,129.387,129.5553,129.0061,129.4401,37764.0
2021-11-19 10:20:00,146.18,146.25,145.86,146.16,33671.0,129.4933,129.5553,129.2098,129.4756,33671.0
2021-11-19 10:25:00,146.19,146.27,145.77,145.89,48735.0,129.5021,129.573,129.1301,129.2364,48735.0
2021-11-19 10:30:00,145.93,146.19,145.79,145.96,23323.0,129.2718,129.5021,129.1478,129.2984,23323.0
2021-11-19 10:35:00,146.0,146.07,145.88,145.98,11077.0,129.3338,129.3958,129.2275,129.3161,11077.0
2021-11-19 10:40:00,146.04,146.1,145.65,145.67,20403.0,129.3693,129.4224,129.0238,129.0415,20403.0
2021-11-19 10:45:00,145.67,145.9,145.58,145.73,27891.0,129.0415,129.2452,128.9618,129.0946,27891.0
2021-11-19 10:50:00,145.79,146.01,145.71,145.74,20289.0,129.1478,129.3427,129.0769,129.1035,20289.0
2021-11-19 10:55:00,145.78,146.16,145.77,145.9,20317.0,129.1389,129.4756,129.1301,129.2452,20317.0
2021-11-19 11:00:00,145.9,146.25,145.86,146.02,15682.0,129.2452,129.5553,129.2098,129.3515,15682.0
2021-11-19 11:05:00,146.06,146.15,145.51,145.74,12584.0,129.387,129.4667,128.8998,129.1035,12584.0
2021-11-19 11:10:00,145.75,145.76,145.36,145.42,23632.0,129.1124,129.1212,128.7669,128.82,23632.0
2021-11-19 11:15:00,145.45,145.92,145.39,145.81,13863.0,128.8466,129.263,128.7935,129.1655,13863.0
2021-11-19 11:20:00,145.84,145.86,145.51,145.7,10749.0,129.1921,129.2098,128.8998,129.0681,10749.0
2021-11-19 11:25:00,145.6,146.0,145.56,145.91,9675.0,128.9795,129.3338,128.9441,129.2541,9675.0
2021-11-19 11:30:00,145.94,145.94,145.62,145.72,8502.0,129.2807,129.2807,128.9972,129.0858,8502.0
2021-11-19 11:35:00,145.81,146.38,145.78,146.33,25740.0,129.1655,129.6704,129.1389,129.6262,25740.0
2021-11-19 11:40:00,146.35,146.63,146.35,146.49,30155.0,129.6439,129.8919,129.6439,129.7679,30155.0
2021-11-19 11:45:00,146.49,146.7,146.38,146.38,14909.0,129.7679,129.9539,129.6704,129.6704,14909.0
2021-11-19 11:50:00,146.3,146.7,146.29,146.55,10874.0,129.5996,129.9539,129.5907,129.821,10874.0
2021-11-19 11:55:00,146.55,146.62,146.44,146.53,13079.0,129.821,129.8831,129.7236,129.8033,13079.0
2021-11-19 12:00:00,146.54,146.74,146.49,146.59,15140.0,129.8122,129.9894,129.7679,129.8565,15140.0
2021-11-19 12:05:00,146.56,146.63,146.34,146.53,21300.0,129.8299,129.8919,129.635,129.8033,21300.0
2021-11-19 12:10:00,146.57,146.79,146.57,146.76,17018.0,129.8388,130.0336,129.8388,130.0071,17018.0
2021-11-19 12:15:00,146.78,146.8,146.59,146.7,12521.0,130.0248,130.0425,129.8565,129.9539,12521.0
2021-11-19 12:20:00,146.67,147.07,146.62,147.04,13335.0,129.9273,130.2817,129.8831,130.2551,13335.0
2021-11-19 12:25:00,147.04,147.24,146.9,147.23,21801.0,130.2551,130.4323,130.1311,130.4234,21801.0
2021-11-19 12:30:00,147.26,147.56,147.26,147.34,20918.0,130.45,130.7157,130.45,130.5209,20918.0
2021-11-19 12:35:00,147.31,147.59,147.31,147.51,10122.0,130.4943,130.7423,130.4943,130.6715,10122.0
2021-11-19 12:40:00,147.49,147.54,147.26,147.44,13903.0,130.6537,130.698,130.45,130.6094,13903.0
2021-11-19 12:45:00,147.49,147.51,147.3,147.3,10187.0,130.6537,130.6715,130.4854,130.4854,10187.0
2021-11-19 12:50:00,147.3,147.37,147.19,147.28,35551.0,130.4854,130.5474,130.388,130.4677,35551.0
2021-11-19 12:55:00,147.29,147.29,146.97,147.13,14657.0,130.4766,130.4766,130.1931,130.3348,14657.0
2021-11-19 13:00:00,147.18,147.25,146.68,146.71,35351.0,130.3791,130.4411,129.9362,129.9628,35351.0
2021-11-19 13:05:00,146.7,147.23,146.7,147.03,26732.0,129.9539,130.4234,129.9539,130.2462,26732.0
2021-11-19 13:10:00,147.06,147.13,146.7,146.81,19521.0,130.2728,130.3348,129.9539,130.0514,19521.0
2021-11-19 13:15:00,146.83,146.89,146.69,146.77,7856.0,130.0691,130.1222,129.9451,130.0159,7856.0
2021-11-19 13:20:00,146.81,146.94,146.73,146.92,8916.0,130.0514,130.1665,129.9805,130.1488,8916.0
2021-11-19 13:25:00,146.95,146.95,146.64,146.65,18006.0,130.1754,130.1754,129.9008,129.9096,18006.0
2021-11-19 13:30:00,146.66,146.74,146.52,146.6,14260.0,129.9185,129.9894,129.7945,129.8653,14260.0
2021-11-19 13:35:00,146.65,146.73,146.58,146.65,11210.0,129.9096,129.9805,129.8476,129.9096,11210.0
2021-11-19 13:40:00,146.67,146.78,146.46,146.74,31862.0,129.9273,130.0248,129.7413,129.9894,31862.0
2021-11-19 13:45:00,146.67,146.67,146.48,146.59,12063.0,129.9273,129.9273,129.759,129.8565,12063.0
2021-11-19 13:50:00,146.59,146.67,146.49,146.67,13466.0,129.8565,129.9273,129.7679,129.9273,13466.0
2021-11-19 13:55:00,146.69,146.84,146.6,146.84,12753.0,129.9451,130.0779,129.8653,130.0779,12753.0
2021-11-19 14:00:00,146.86,146.86,146.46,146.63,18175.0,130.0957,130.0957,129.7413,129.8919,18175.0
2021-11-19 14:05:00,146.58,146.81,146.56,146.75,18112.0,129.8476,130.0514,129.8299,129.9982,18112.0
2021-11-19 14:10:00,146.75,146.76,146.6,146.72,11735.0,129.9982,130.0071,129.8653,129.9716,11735.0
2021-11-19 14:15:00,146.69,146.81,146.64,146.79,19188.0,129.9451,130.0514,129.9008,130.0336,19188.0
2021-11-19 14:20:00,146.82,146.99,146.63,146.94,27758.0,130.0602,130.2108,129.8919,130.1665,27758.0
2021-11-19 14:25:00,146.97,147.01,146.83,146.89,10804.0,130.1931,130.2285,130.0691,130.1222,10804.0
2021-11-19 14:30:00,146.86,146.87,146.51,146.57,13907.0,130.0957,130.1045,129.7856,129.8388,13907.0
2021-11-19 14:35:00,146.53,146.67,146.51,146.63,18686.0,129.8033,129.9273,129.7856,129.8919,18686.0
2021-11-19 14:40:00,146.61,146.75,146.53,146.63,14613.0,129.8742,129.9982,129.8033,129.8919,14613.0
2021-11-19 14:45:00,146.64,146.72,146.54,146.56,14196.0,129.9008,129.9716,129.8122,129.8299,14196.0
2021-11-19 14:50:00,146.61,146.78,146.61,146.68,10789.0,129.8742,130.0248,129.8742,129.9362,10789.0
2021-11-19 14:55:00,146.67,146.68,146.51,146.63,13165.0,129.9273,129.9362,129.7856,129.8919,13165.0
2021-11-19 15:00:00,146.65,146.74,146.52,146.58,10413.0,129.9096,129.9894,129.7945,129.8476,10413.0
2021-11-19 15:05:00,146.58,146.65,146.49,146.65,11760.0,129.8476,129.9096,129.7679,129.9096,11760.0
2021-11-19 15:10:00,146.63,146.77,146.57,146.62,14492.0,129.8919,130.0159,129.8388,129.8831,14492.0
2021-11-19 15:15:00,146.61,146.64,146.36,146.46,16101.0,129.8742,129.9008,129.6527,129.7413,16101.0
2021-11-19 15:20:00,146.43,146.51,146.43,146.49,26525.0,129.7147,129.7856,129.7147,129.7679,26525.0
2021-11-19 15:25:00,146.48,146.52,146.43,146.46,19337.0,129.759,129.7945,129.7147,129.7413,19337.0
2021-11-19 15:30:00,146.45,146.49,146.3,146.48,28042.0,129.7325,129.7679,129.5996,129.759,28042.0
2021-11-19 15:35:00,146.46,146.5,146.31,146.31,23430.0,129.7413,129.7767,129.6084,129.6084,23430.0
2021-11-19 15:40:00,146.31,146.37,146.18,146.3,22401.0,129.6084,129.6616,129.4933,129.5996,22401.0
2021-11-19 15:45:00,146.28,146.49,146.19,146.35,42046.0,129.5819,129.7679,129.5021,129.6439,42046.0
2021-11-19 15:50:00,146.42,146.47,146.15,146.25,64821.0,129.7059,129.7502,129.4667,129.5553,64821.0
2021-11-19 15:55:00,146.22,146.46,146.13,146.44,115487.0,129.5287,129.7413,129.449,129.7236,115487.0
2021-11-22 09:30:00,147.05,148.03,146.78,147.97,162122.0,130.264,131.1321,130.0248,131.0789,162122.0
2021-11-22 09:35:00,147.82,148.23,147.48,148.06,36051.0,130.9461,131.3093,130.6449,131.1587,36051.0
2021-11-22 09:40:00,148.02,148.09,147.01,147.21,30860.0,131.1232,131.1852,130.2285,130.4057,30860.0
2021-11-22 09:45:00,147.29,148.18,147.26,148.18,31901.0,130.4766,131.265,130.45,131.265,31901.0
2021-11-22 09:50:00,148.21,149.09,148.06,149.09,40805.0,131.2915,132.0711,131.1587,132.0711,40805.0
2021-11-22 09:55:00,149.13,149.4,148.93,149.0,36367.0,132.1065,132.3457,131.9294,131.9914,36367.0
2021-11-22 10:00:00,149.01,149.59,148.93,149.42,42011.0,132.0002,132.514,131.9294,132.3634,42011.0
2021-11-22 10:05:00,149.41,149.69,149.05,149.05,43884.0,132.3546,132.6026,132.0357,132.0357,43884.0
2021-11-22 10:10:00,149.03,149.25,148.87,149.01,40377.0,132.0179,132.2128,131.8762,132.0002,40377.0
2021-11-22 10:15:00,148.99,149.44,148.99,149.42,15773.0,131.9825,132.3811,131.9825,132.3634,15773.0
2021-11-22 10:20:00,149.46,149.46,149.11,149.24,28658.0,132.3989,132.3989,132.0888,132.204,28658.0
2021-11-22 10:25:00,149.24,149.3,148.98,149.15,25525.0,132.204,132.2571,131.9737,132.1242,25525.0
2021-11-22 10:30:00,149.16,149.34,148.9,149.33,31953.0,132.1331,132.2926,131.9028,132.2837,31953.0
2021-11-22 10:35:00,149.34,149.46,149.02,149.12,19993.0,132.2926,132.3989,132.0091,132.0977,19993.0
2021-11-22 10:40:00,149.12,149.58,149.08,149.47,32111.0,132.0977,132.5052,132.0622,132.4077,32111.0
2021-11-22 10:45:00,149.4,149.63,148.84,149.08,46345.0,132.3457,132.5495,131.8496,132.0622,46345.0
2021-11-22 10:50:00,149.08,149.29,148.99,149.15,27617.0,132.0622,132.2483,131.9825,132.1242,27617.0
2021-11-22 10:55:00,149.14,149.47,149.05,149.46,23866.0,132.1154,132.4077,132.0357,132.3989,23866.0
2021-11-22 11:00:00,149.39,149.54,148.66,148.66,34084.0,132.3368,132.4697,131.6902,131.6902,34084.0
2021-11-22 11:05:00,148.57,148.77,148.46,148.63,36976.0,131.6105,131.7876,131.513,131.6636,36976.0
2021-11-22 11:10:00,148.61,148.76,148.42,148.69,30139.0,131.6459,131.7788,131.4776,131.7168,30139.0
2021-11-22 11:15:00,148.63,148.91,148.53,148.87,43986.0,131.6636,131.9116,131.575,131.8762,43986.0
2021-11-22 11:20:00,148.89,148.9,148.37,148.48,71039.0,131.8939,131.9028,131.4333,131.5307,71039.0
2021-11-22 11:25:00,148.48,148.5,148.15,148.17,36982.0,131.5307,131.5484,131.2384,131.2561,36982.0
2021-11-22 11:30:00,148.16,148.22,148.03,148.12,27170.0,131.2473,131.3004,131.1321,131.2118,27170.0
2021-11-22 11:35:00,148.09,148.36,148.07,148.09,27743.0,131.1852,131.4244,131.1675,131.1852,27743.0
2021-11-22 11:40:00,148.08,148.23,147.9,148.0,41386.0,131.1764,131.3093,131.0169,131.1055,41386.0
2021-11-22 11:45:00,147.94,147.94,147.21,147.27,46932.0,131.0524,131.0524,130.4057,130.4589,46932.0
2021-11-22 11:50:00,147.23,147.29,146.28,146.5,61720.0,130.4234,130.4766,129.5819,129.7767,61720.0
2021-11-22 11:55:00,146.48,146.58,145.77,145.97,73876.0,129.759,129.8476,129.1301,129.3072,73876.0
2021-11-22 12:00:00,145.86,146.01,145.49,145.63,54610.0,129.2098,129.3427,128.882,129.0061,54610.0
2021-11-22 12:05:00,145.56,145.62,145.06,145.13,37036.0,128.9441,128.9972,128.5011,128.5631,37036.0
2021-11-22 12:10:00,145.13,145.63,145.07,145.6,25979.0,128.5631,129.0061,128.51,128.9795,25979.0
2021-11-22 12:15:00,145.58,145.62,145.14,145.25,28556.0,128.9618,128.9972,128.572,128.6694,28556.0
2021-11-22 12:20:00,145.31,145.45,145.28,145.41,24123.0,128.7226,128.8466,128.696,128.8112,24123.0
2021-11-22 12:25:00,145.41,145.95,145.29,145.94,43281.0,128.8112,129.2895,128.7049,129.2807,43281.0
2021-11-22 12:30:00,145.95,146.02,145.72,145.8,29712.0,129.2895,129.3515,129.0858,129.1567,29712.0
2021-11-22 12:35:00,145.8,146.05,145.74,146.04,42432.0,129.1567,129.3781,129.1035,129.3693,42432.0
2021-11-22 12:40:00,146.1,146.43,145.94,146.15,36431.0,129.4224,129.7147,129.2807,129.4667,36431.0
2021-11-22 12:45:00,146.15,146.46,146.08,146.14,18449.0,129.4667,129.7413,129.4047,129.4578,18449.0
2021-11-22 12:50:00,146.17,146.2,145.98,146.0,24024.0,129.4844,129.511,129.3161,129.3338,24024.0
2021-11-22 12:55:00,146.07,146.43,145.96,146.31,16795.0,129.3958,129.7147,129.2984,129.6084,16795.0
2021-11-22 13:00:00,146.27,146.42,146.11,146.42,17483.0,129.573,129.7059,129.4313,129.7059,17483.0
2021-11-22 13:05:00,146.42,146.6,146.37,146.56,17291.0,129.7059,129.8653,129.6616,129.8299,17291.0
2021-11-22 13:10:00,146.56,146.8,146.54,146.56,28388.0,129.8299,130.0425,129.8122,129.8299,28388.0
2021-11-22 13:15:00,146.54,146.65,146.5,146.6,12736.0,129.8122,129.9096,129.7767,129.8653,12736.0
2021-11-22 13:20:00,146.6,146.93,146.6,146.91,15692.0,129.8653,130.1577,129.8653,130.1399,15692.0
2021-11-22 13:25:00,146.94,147.23,146.94,147.22,16479.0,130.1665,130.4234,130.1665,130.4146,16479.0
2021-11-22 13:30:00,147.2,147.34,147.15,147.22,9695.0,130.3968,130.5209,130.3525,130.4146,9695.0
2021-11-22 13:35:00,147.14,147.34,147.08,147.33,8836.0,130.3437,130.5209,130.2905,130.512,8836.0
2021-11-22 13:40:00,147.37,147.43,147.08,147.4,17093.0,130.5474,130.6006,130.2905,130.574,17093.0
2021-11-22 13:45:00,147.35,147.75,147.35,147.6,21072.0,130.5297,130.8841,130.5297,130.7512,21072.0
2021-11-22 13:50:00,147.59,147.59,147.35,147.39,9595.0,130.7423,130.7423,130.5297,130.5652,9595.0
2021-11-22 13:55:00,147.41,147.45,147.33,147.43,19439.0,130.5829,130.6183,130.512,130.6006,19439.0
2021-11-22 14:00:00,147.39,147.45,147.24,147.33,18376.0,130.5652,130.6183,130.4323,130.512,18376.0
2021-11-22 14:05:00,147.27,147.33,147.23,147.26,19084.0,130.4589,130.512,130.4234,130.45,19084.0
2021-11-22 14:10:00,147.26,147.34,147.07,147.12,31197.0,130.45,130.5209,130.2817,130.326,31197.0
2021-11-22 14:15:00,147.14,147.42,146.87,146.95,21581.0,130.3437,130.5917,130.1045,130.1754,21581.0
2021-11-22 14:20:00,147.01,147.15,146.87,146.93,12522.0,130.2285,130.3525,130.1045,130.1577,12522.0
2021-11-22 14:25:00,146.91,147.05,146.87,147.04,15919.0,130.1399,130.264,130.1045,130.2551,15919.0
2021-11-22 14:30:00,147.04,147.08,146.82,146.84,16580.0,130.2551,130.2905,130.0602,130.0779,16580.0
2021-11-22 14:35:00,146.82,146.9,146.65,146.72,14840.0,130.0602,130.1311,129.9096,129.9716,14840.0
2021-11-22 14:40:00,146.74,146.89,146.72,146.85,18752.0,129.9894,130.1222,129.9716,130.0868,18752.0
2021-11-22 14:45:00,146.86,146.91,146.79,146.84,11937.0,130.0957,130.1399,130.0336,130.0779,11937.0
2021-11-22 14:50:00,146.83,146.89,146.7,146.74,15303.0,130.0691,130.1222,129.9539,129.9894,15303.0
2021-11-22 14:55:00,146.73,146.8,146.71,146.71,24579.0,129.9805,130.0425,129.9628,129.9628,24579.0
2021-11-22 15:00:00,146.74,146.9,146.63,146.84,13111.0,129.9894,130.1311,129.8919,130.0779,13111.0
2021-11-22 15:05:00,146.84,146.84,146.68,146.75,12242.0,130.0779,130.0779,129.9362,129.9982,12242.0
2021-11-22 15:10:00,146.76,146.91,146.67,146.67,15076.0,130.0071,130.1399,129.9273,129.9273,15076.0
2021-11-22 15:15:00,146.7,146.7,146.26,146.27,19935.0,129.9539,129.9539,129.5641,129.573,19935.0
2021-11-22 15:20:00,146.26,146.43,146.25,146.28,19845.0,129.5641,129.7147,129.5553,129.5819,19845.0
2021-11-22 15:25:00,146.26,146.26,145.94,145.94,21894.0,129.5641,129.5641,129.2807,129.2807,21894.0
2021-11-22 15:30:00,145.96,146.03,145.89,145.93,27739.0,129.2984,129.3604,129.2364,129.2718,27739.0
2021-11-22 15:35:00,145.92,146.06,145.91,145.97,33647.0,129.263,129.387,129.2541,129.3072,33647.0
2021-11-22 15:40:00,145.97,146.09,145.66,145.66,42912.0,129.3072,129.4136,129.0326,129.0326,42912.0
2021-11-22 15:45:00,145.69,145.71,145.36,145.4,46832.0,129.0592,129.0769,128.7669,128.8023,46832.0
2021-11-22 15:50:00,145.4,145.43,144.86,144.87,106856.0,128.8023,128.8289,128.324,128.3328,106856.0
2021-11-22 15:55:00,144.86,144.91,144.28,144.41,236061.0,128.324,128.3683,127.8102,127.9253,236061.0
2021-11-23 09:30:00,143.53,144.61,143.39,144.43,95029.0,127.1458,128.1025,127.0218,127.943,95029.0
2021-11-23 09:35:00,144.48,145.33,144.48,145.17,58641.0,127.9873,128.7403,127.9873,128.5986,58641.0
2021-11-23 09:40:00,145.01,145.26,144.68,144.88,52614.0,128.4568,128.6783,128.1645,128.3417,52614.0
2021-11-23 09:45:00,144.81,145.4,144.64,145.07,31680.0,128.2797,128.8023,128.1291,128.51,31680.0
2021-11-23 09:50:00,145.01,145.36,144.92,145.1,27742.0,128.4568,128.7669,128.3771,128.5366,27742.0
2021-11-23 09:55:00,145.13,145.99,145.0,145.0,179336.0,128.5631,129.325,128.448,128.448,179336.0
2021-11-23 10:00:00,145.11,145.35,144.77,145.0,30015.0,128.5454,128.758,128.2442,128.448,30015.0
2021-11-23 10:05:00,145.05,145.28,144.29,144.39,38790.0,128.4923,128.696,127.819,127.9076,38790.0
2021-11-23 10:10:00,144.41,144.99,144.41,144.99,23471.0,127.9253,128.4391,127.9253,128.4391,23471.0
2021-11-23 10:15:00,144.95,145.66,144.93,145.52,15966.0,128.4037,129.0326,128.386,128.9086,15966.0
2021-11-23 10:20:00,145.52,146.18,145.43,145.96,24437.0,128.9086,129.4933,128.8289,129.2984,24437.0
2021-11-23 10:25:00,145.97,146.01,145.25,145.3,24304.0,129.3072,129.3427,128.6694,128.7137,24304.0
2021-11-23 10:30:00,145.36,145.36,144.63,144.74,24146.0,128.7669,128.7669,128.1202,128.2177,24146.0
2021-11-23 10:35:00,144.75,144.93,144.54,144.72,23999.0,128.2265,128.386,128.0405,128.1999,23999.0
2021-11-23 10:40:00,144.75,145.09,144.65,144.73,9779.0,128.2265,128.5277,128.1379,128.2088,9779.0
2021-11-23 10:45:00,144.68,145.09,144.65,144.98,16918.0,128.1645,128.5277,128.1379,128.4303,16918.0
2021-11-23 10:50:00,144.95,144.97,144.57,144.67,22821.0,128.4037,128.4214,128.0671,128.1556,22821.0
2021-11-23 10:55:00,144.66,144.68,143.54,143.58,54170.0,128.1468,128.1645,127.1546,127.1901,54170.0
2021-11-23 11:00:00,143.57,143.73,142.89,143.5,73225.0,127.1812,127.3229,126.5788,127.1192,73225.0
2021-11-23 11:05:00,143.49,143.96,143.4,143.96,33442.0,127.1103,127.5267,127.0306,127.5267,33442.0
2021-11-23 11:10:00,144.01,144.39,144.01,144.23,23507.0,127.571,127.9076,127.571,127.7659,23507.0
2021-11-23 11:15:00,144.15,144.49,144.14,144.49,20319.0,127.695,127.9962,127.6861,127.9962,20319.0
2021-11-23 11:20:00,144.5,144.62,144.09,144.13,28764.0,128.0051,128.1114,127.6419,127.6773,28764.0
2021-11-23 11:25:00,144.13,144.78,144.12,144.56,13572.0,127.6773,128.2531,127.6684,128.0582,13572.0
2021-11-23 11:30:00,144.56,144.96,144.48,144.66,27763.0,128.0582,128.4125,127.9873,128.1468,27763.0
2021-11-23 11:35:00,144.67,144.88,144.4,144.87,11939.0,128.1556,128.3417,127.9165,128.3328,11939.0
2021-11-23 11:40:00,144.87,145.0,144.62,144.71,15119.0,128.3328,128.448,128.1114,128.1911,15119.0
2021-11-23 11:45:00,144.64,145.3,144.64,145.27,19673.0,128.1291,128.7137,128.1291,128.6872,19673.0
2021-11-23 11:50:00,145.32,145.47,145.22,145.25,18289.0,128.7314,128.8643,128.6429,128.6694,18289.0
2021-11-23 11:55:00,145.28,145.53,145.28,145.35,15629.0,128.696,128.9175,128.696,128.758,15629.0
2021-11-23 12:00:00,145.38,145.38,144.46,144.78,19687.0,128.7846,128.7846,127.9696,128.2531,19687.0
2021-11-23 12:05:00,144.77,144.97,144.69,144.85,11775.0,128.2442,128.4214,128.1734,128.3151,11775.0
2021-11-23 12:10:00,144.92,145.08,144.84,144.84,9340.0,128.3771,128.5188,128.3062,128.3062,9340.0
2021-11-23 12:15:00,144.81,145.16,144.68,145.14,18020.0,128.2797,128.5897,128.1645,128.572,18020.0
2021-11-23 12:20:00,145.1,145.31,144.97,145.29,12053.0,128.5366,128.7226,128.4214,128.7049,12053.0
2021-11-23 12:25:00,145.27,145.53,145.26,145.34,11602.0,128.6872,128.9175,128.6783,128.7492,11602.0
2021-11-23 12:30:00,145.39,145.52,145.2,145.25,10660.0,128.7935,128.9086,128.6251,128.6694,10660.0
2021-11-23 12:35:00,145.32,145.38,145.22,145.37,13118.0,128.7314,128.7846,128.6429,128.7757,13118.0
2021-11-23 12:40:00,145.35,145.42,144.89,144.95,16778.0,128.758,128.82,128.3505,128.4037,16778.0
2021-11-23 12:45:00,144.99,145.41,144.96,145.28,10795.0,128.4391,128.8112,128.4125,128.696,10795.0
2021-11-23 12:50:00,145.26,145.29,145.07,145.21,8531.0,128.6783,128.7049,128.51,128.634,8531.0
2021-11-23 12:55:00,145.25,145.32,144.97,145.12,10301.0,128.6694,128.7314,128.4214,128.5543,10301.0
2021-11-23 13:00:00,145.09,145.46,145.05,145.28,11417.0,128.5277,128.8555,128.4923,128.696,11417.0
2021-11-23 13:05:00,145.29,145.36,145.15,145.16,11162.0,128.7049,128.7669,128.5809,128.5897,11162.0
2021-11-23 13:10:00,145.12,145.12,144.68,144.84,15654.0,128.5543,128.5543,128.1645,128.3062,15654.0
2021-11-23 13:15:00,144.84,144.9,144.45,144.45,13011.0,128.3062,128.3594,127.9608,127.9608,13011.0
2021-11-23 13:20:00,144.49,144.77,144.38,144.67,15486.0,127.9962,128.2442,127.8988,128.1556,15486.0
2021-11-23 13:25:00,144.72,145.01,144.66,144.89,12353.0,128.1999,128.4568,128.1468,128.3505,12353.0
2021-11-23 13:30:00,144.84,144.92,144.59,144.69,11641.0,128.3062,128.3771,128.0848,128.1734,11641.0
2021-11-23 13:35:00,144.72,144.93,144.72,144.92,7412.0,128.1999,128.386,128.1999,128.3771,7412.0
2021-11-23 13:40:00,144.9,145.01,144.8,144.8,5895.0,128.3594,128.4568,128.2708,128.2708,5895.0
2021-11-23 13:45:00,144.83,145.24,144.82,145.17,7488.0,128.2974,128.6606,128.2885,128.5986,7488.0
2021-11-23 13:50:00,145.19,145.57,145.17,145.54,21742.0,128.6163,128.9529,128.5986,128.9263,21742.0
2021-11-23 13:55:00,145.53,145.63,145.18,145.2,14856.0,128.9175,129.0061,128.6074,128.6251,14856.0
2021-11-23 14:00:00,145.16,145.36,145.09,145.19,9495.0,128.5897,128.7669,128.5277,128.6163,9495.0
2021-11-23 14:05:00,145.1,145.23,145.06,145.21,9102.0,128.5366,128.6517,128.5011,128.634,9102.0
2021-11-23 14:10:00,145.16,145.41,145.16,145.27,12388.0,128.5897,128.8112,128.5897,128.6872,12388.0
2021-11-23 14:15:00,145.23,145.24,145.01,145.07,9474.0,128.6517,128.6606,128.4568,128.51,9474.0
2021-11-23 14:20:00,145.06,145.26,145.04,145.22,13308.0,128.5011,128.6783,128.4834,128.6429,13308.0
2021-11-23 14:25:00,145.24,145.37,145.23,145.27,8477.0,128.6606,128.7757,128.6517,128.6872,8477.0
2021-11-23 14:30:00,145.23,145.41,145.03,145.16,12824.0,128.6517,128.8112,128.4746,128.5897,12824.0
2021-11-23 14:35:00,145.14,145.5,145.12,145.25,12368.0,128.572,128.8909,128.5543,128.6694,12368.0
2021-11-23 14:40:00,145.32,145.46,145.23,145.46,9794.0,128.7314,128.8555,128.6517,128.8555,9794.0
2021-11-23 14:45:00,145.49,145.92,145.43,145.92,13842.0,128.882,129.263,128.8289,129.263,13842.0
2021-11-23 14:50:00,145.91,146.23,145.61,146.19,24997.0,129.2541,129.5376,128.9883,129.5021,24997.0
2021-11-23 14:55:00,146.15,146.25,146.13,146.19,26846.0,129.4667,129.5553,129.449,129.5021,26846.0
2021-11-23 15:00:00,146.2,146.31,146.13,146.24,13868.0,129.511,129.6084,129.449,129.5464,13868.0
2021-11-23 15:05:00,146.24,146.63,146.24,146.63,18233.0,129.5464,129.8919,129.5464,129.8919,18233.0
2021-11-23 15:10:00,146.65,146.71,146.19,146.32,41286.0,129.9096,129.9628,129.5021,129.6173,41286.0
2021-11-23 15:15:00,146.37,146.57,145.92,145.99,27153.0,129.6616,129.8388,129.263,129.325,27153.0
2021-11-23 15:20:00,145.99,146.1,145.78,145.86,21850.0,129.325,129.4224,129.1389,129.2098,21850.0
2021-11-23 15:25:00,145.89,145.98,145.55,145.58,12126.0,129.2364,129.3161,128.9352,128.9618,12126.0
2021-11-23 15:30:00,145.56,145.73,145.35,145.36,38988.0,128.9441,129.0946,128.758,128.7669,38988.0
2021-11-23 15:35:00,145.35,145.43,145.08,145.1,43167.0,128.758,128.8289,128.5188,128.5366,43167.0
2021-11-23 15:40:00,145.1,145.27,144.92,145.0,37889.0,128.5366,128.6872,128.3771,128.448,37889.0
2021-11-23 15:45:00,144.97,145.26,144.93,145.19,36663.0,128.4214,128.6783,128.386,128.6163,36663.0
2021-11-23 15:50:00,145.23,145.46,145.22,145.46,45976.0,128.6517,128.8555,128.6429,128.8555,45976.0
2021-11-23 15:55:00,145.46,145.63,145.42,145.47,107719.0,128.8555,129.0061,128.82,128.8643,107719.0
2021-11-24 09:30:00,143.88,144.46,142.75,142.95,82700.0,127.4558,127.9696,126.4548,126.632,82700.0
2021-11-24 09:35:00,142.96,143.73,142.84,143.31,23591.0,126.6408,127.3229,126.5345,126.9509,23591.0
2021-11-24 09:40:00,143.3,144.08,143.12,144.03,23760.0,126.942,127.633,126.7826,127.5887,23760.0
2021-11-24 09:45:00,144.22,144.59,143.97,144.25,22414.0,127.757,128.0848,127.5356,127.7836,22414.0
2021-11-24 09:50:00,144.25,144.78,144.11,144.12,25164.0,127.7836,128.2531,127.6596,127.6684,25164.0
2021-11-24 09:55:00,144.2,145.24,144.04,145.16,11307.0,127.7393,128.6606,127.5976,128.5897,11307.0
2021-11-24 10:00:00,145.05,145.76,144.82,145.66,25740.0,128.4923,129.1212,128.2885,129.0326,25740.0
2021-11-24 10:05:00,145.68,145.99,145.1,145.1,29508.0,129.0504,129.325,128.5366,128.5366,29508.0
2021-11-24 10:10:00,145.11,145.34,144.32,144.62,35957.0,128.5454,128.7492,127.8456,128.1114,35957.0
2021-11-24 10:15:00,144.72,145.31,144.62,145.05,14339.0,128.1999,128.7226,128.1114,128.4923,14339.0
2021-11-24 10:20:00,145.09,145.33,144.9,145.16,17200.0,128.5277,128.7403,128.3594,128.5897,17200.0
2021-11-24 10:25:00,145.21,145.66,145.2,145.43,26249.0,128.634,129.0326,128.6251,128.8289,26249.0
2021-11-24 10:30:00,145.51,145.66,145.36,145.56,19800.0,128.8998,129.0326,128.7669,128.9441,19800.0
2021-11-24 10:35:00,145.56,146.1,145.56,146.06,7332.0,128.9441,129.4224,128.9441,129.387,7332.0
2021-11-24 10:40:00,146.03,146.22,145.82,145.9,20259.0,129.3604,129.5287,129.1744,129.2452,20259.0
2021-11-24 10:45:00,145.9,146.07,145.62,146.0,19509.0,129.2452,129.3958,128.9972,129.3338,19509.0
2021-11-24 10:50:00,146.0,146.49,145.99,146.21,29412.0,129.3338,129.7679,129.325,129.5199,29412.0
2021-11-24 10:55:00,146.19,146.45,146.19,146.19,14026.0,129.5021,129.7325,129.5021,129.5021,14026.0
2021-11-24 11:00:00,146.22,146.39,146.1,146.27,11300.0,129.5287,129.6793,129.4224,129.573,11300.0
2021-11-24 11:05:00,146.29,146.54,146.24,146.43,15760.0,129.5907,129.8122,129.5464,129.7147,15760.0
2021-11-24 11:10:00,146.4,146.64,146.32,146.38,14343.0,129.6882,129.9008,129.6173,129.6704,14343.0
2021-11-24 11:15:00,146.4,146.4,146.09,146.09,10096.0,129.6882,129.6882,129.4136,129.4136,10096.0
2021-11-24 11:20:00,146.12,146.54,146.12,146.51,14048.0,129.4401,129.8122,129.4401,129.7856,14048.0
2021-11-24 11:25:00,146.51,146.51,146.21,146.38,14352.0,129.7856,129.7856,129.5199,129.6704,14352.0
2021-11-24 11:30:00,146.47,146.59,146.1,146.15,17474.0,129.7502,129.8565,129.4224,129.4667,17474.0
2021-11-24 11:35:00,146.11,146.11,145.71,145.78,17758.0,129.4313,129.4313,129.0769,129.1389,17758.0
2021-11-24 11:40:00,145.77,145.79,145.6,145.75,38372.0,129.1301,129.1478,128.9795,129.1124,38372.0
2021-11-24 11:45:00,145.76,146.13,145.69,145.98,14208.0,129.1212,129.449,129.0592,129.3161,14208.0
2021-11-24 11:50:00,145.93,146.31,145.88,146.31,5675.0,129.2718,129.6084,129.2275,129.6084,5675.0
2021-11-24 11:55:00,146.25,146.25,145.88,145.96,11155.0,129.5553,129.5553,129.2275,129.2984,11155.0
2021-11-24 12:00:00,145.97,146.23,145.96,146.21,11086.0,129.3072,129.5376,129.2984,129.5199,11086.0
2021-11-24 12:05:00,146.23,146.27,146.16,146.25,16096.0,129.5376,129.573,129.4756,129.5553,16096.0
2021-11-24 12:10:00,146.27,146.56,146.18,146.49,6603.0,129.573,129.8299,129.4933,129.7679,6603.0
2021-11-24 12:15:00,146.52,146.68,146.44,146.66,19936.0,129.7945,129.9362,129.7236,129.9185,19936.0
2021-11-24 12:20:00,146.67,146.78,146.64,146.74,15449.0,129.9273,130.0248,129.9008,129.9894,15449.0
2021-11-24 12:25:00,146.71,146.75,146.52,146.55,15647.0,129.9628,129.9982,129.7945,129.821,15647.0
2021-11-24 12:30:00,146.53,146.72,146.52,146.72,15414.0,129.8033,129.9716,129.7945,129.9716,15414.0
2021-11-24 12:35:00,146.69,146.89,146.64,146.67,16216.0,129.9451,130.1222,129.9008,129.9273,16216.0
2021-11-24 12:40:00,146.68,146.73,146.64,146.66,12835.0,129.9362,129.9805,129.9008,129.9185,12835.0
2021-11-24 12:45:00,146.66,146.86,146.66,146.71,13648.0,129.9185,130.0957,129.9185,129.9628,13648.0
2021-11-24 12:50:00,146.73,146.76,146.65,146.76,7945.0,129.9805,130.0071,129.9096,130.0071,7945.0
2021-11-24 12:55:00,146.77,146.84,146.74,146.82,10994.0,130.0159,130.0779,129.9894,130.0602,10994.0
2021-11-24 13:00:00,146.81,146.89,146.76,146.8,11831.0,130.0514,130.1222,130.0071,130.0425,11831.0
2021-11-24 13:05:00,146.78,146.92,146.78,146.9,12288.0,130.0248,130.1488,130.0248,130.1311,12288.0
2021-11-24 13:10:00,146.91,147.03,146.89,147.0,11354.0,130.1399,130.2462,130.1222,130.2197,11354.0
2021-11-24 13:15:00,147.01,147.25,147.01,147.17,44847.0,130.2285,130.4411,130.2285,130.3703,44847.0
2021-11-24 13:20:00,147.13,147.49,147.13,147.49,9710.0,130.3348,130.6537,130.3348,130.6537,9710.0
2021-11-24 13:25:00,147.48,147.5,147.4,147.4,17313.0,130.6449,130.6626,130.574,130.574,17313.0
2021-11-24 13:30:00,147.41,147.63,147.41,147.6,16455.0,130.5829,130.7778,130.5829,130.7512,16455.0
2021-11-24 13:35:00,147.61,147.69,147.42,147.48,16373.0,130.76,130.8309,130.5917,130.6449,16373.0
2021-11-24 13:40:00,147.48,147.68,147.48,147.61,8532.0,130.6449,130.822,130.6449,130.76,8532.0
2021-11-24 13:45:00,147.61,147.72,147.55,147.66,9060.0,130.76,130.8575,130.7069,130.8043,9060.0
2021-11-24 13:50:00,147.66,147.69,147.55,147.65,12220.0,130.8043,130.8309,130.7069,130.7955,12220.0
2021-11-24 13:55:00,147.71,147.75,147.59,147.66,9988.0,130.8486,130.8841,130.7423,130.8043,9988.0
2021-11-24 14:00:00,147.69,147.85,147.5,147.56,10031.0,130.8309,130.9726,130.6626,130.7157,10031.0
2021-11-24 14:05:00,147.64,147.64,147.2,147.22,13554.0,130.7866,130.7866,130.3968,130.4146,13554.0
2021-11-24 14:10:00,147.24,147.24,146.85,146.87,17587.0,130.4323,130.4323,130.0868,130.1045,17587.0
2021-11-24 14:15:00,146.91,147.33,146.91,147.28,17053.0,130.1399,130.512,130.1399,130.4677,17053.0
2021-11-24 14:20:00,147.31,147.32,147.23,147.28,10934.0,130.4943,130.5031,130.4234,130.4677,10934.0
2021-11-24 14:25:00,147.27,147.3,146.97,147.02,13092.0,130.4589,130.4854,130.1931,130.2374,13092.0
2021-11-24 14:30:00,147.03,147.22,147.03,147.19,6057.0,130.2462,130.4146,130.2462,130.388,6057.0
2021-11-24 14:35:00,147.23,147.36,147.21,147.34,9946.0,130.4234,130.5386,130.4057,130.5209,9946.0
2021-11-24 14:40:00,147.35,147.5,147.28,147.5,14248.0,130.5297,130.6626,130.4677,130.6626,14248.0
2021-11-24 14:45:00,147.5,147.56,147.44,147.45,10249.0,130.6626,130.7157,130.6094,130.6183,10249.0
2021-11-24 14:50:00,147.48,147.6,147.48,147.48,11539.0,130.6449,130.7512,130.6449,130.6449,11539.0
2021-11-24 14:55:00,147.49,147.61,147.46,147.57,10100.0,130.6537,130.76,130.6272,130.7246,10100.0
2021-11-24 15:00:00,147.55,147.62,147.52,147.62,9893.0,130.7069,130.7689,130.6803,130.7689,9893.0
2021-11-24 15:05:00,147.61,147.73,147.6,147.66,9159.0,130.76,130.8663,130.7512,130.8043,9159.0
2021-11-24 15:10:00,147.64,147.77,147.64,147.77,9280.0,130.7866,130.9018,130.7866,130.9018,9280.0
2021-11-24 15:15:00,147.78,147.82,147.71,147.82,11874.0,130.9106,130.9461,130.8486,130.9461,11874.0
2021-11-24 15:20:00,147.85,147.93,147.8,147.86,13215.0,130.9726,131.0435,130.9284,130.9815,13215.0
2021-11-24 15:25:00,147.87,147.93,147.77,147.89,19483.0,130.9904,131.0435,130.9018,131.0081,19483.0
2021-11-24 15:30:00,147.9,147.96,147.83,147.96,22170.0,131.0169,131.0701,130.9549,131.0701,22170.0
2021-11-24 15:35:00,147.95,148.29,147.95,148.29,28409.0,131.0612,131.3624,131.0612,131.3624,28409.0
2021-11-24 15:40:00,148.3,148.36,148.2,148.28,44645.0,131.3713,131.4244,131.2827,131.3536,44645.0
2021-11-24 15:45:00,148.26,148.31,148.01,148.03,33452.0,131.3358,131.3801,131.1144,131.1321,33452.0
2021-11-24 15:50:00,148.04,148.47,148.04,148.36,52018.0,131.141,131.5219,131.141,131.4244,52018.0
2021-11-24 15:55:00,148.37,148.41,148.08,148.21,114726.0,131.4333,131.4687,131.1764,131.2915,114726.0
2021-11-26 09:30:00,144.28,144.71,143.76,144.22,142919.0,127.8102,128.1911,127.3495,127.757,142919.0
2021-11-26 09:35:00,144.26,144.6,143.51,143.94,62660.0,127.7924,128.0936,127.1281,127.509,62660.0
2021-11-26 09:40:00,143.76,144.35,143.27,144.08,47161.0,127.3495,127.8722,126.9155,127.633,47161.0
2021-11-26 09:45:00,144.05,144.05,143.38,143.92,33860.0,127.6064,127.6064,127.0129,127.4913,33860.0
2021-11-26 09:50:00,143.99,144.38,143.66,143.77,154647.0,127.5533,127.8988,127.2609,127.3584,154647.0
2021-11-26 09:55:00,143.76,144.29,143.38,144.28,79289.0,127.3495,127.819,127.0129,127.8102,79289.0
2021-11-26 10:00:00,144.25,144.25,143.57,143.62,36856.0,127.7836,127.7836,127.1812,127.2255,36856.0
2021-11-26 10:05:00,143.69,144.34,143.69,144.06,73208.0,127.2875,127.8633,127.2875,127.6153,73208.0
2021-11-26 10:10:00,144.02,144.03,143.48,143.62,22172.0,127.5798,127.5887,127.1015,127.2255,22172.0
2021-11-26 10:15:00,143.58,143.93,143.17,143.65,24880.0,127.1901,127.5001,126.8269,127.2521,24880.0
2021-11-26 10:20:00,143.61,144.33,143.6,144.15,35176.0,127.2166,127.8545,127.2078,127.695,35176.0
2021-11-26 10:25:00,144.2,144.34,143.87,144.03,28947.0,127.7393,127.8633,127.447,127.5887,28947.0
2021-11-26 10:30:00,144.11,144.17,143.8,144.01,18754.0,127.6596,127.7127,127.385,127.571,18754.0
2021-11-26 10:35:00,144.05,144.11,143.93,143.96,23843.0,127.6064,127.6596,127.5001,127.5267,23843.0
2021-11-26 10:40:00,143.93,144.08,143.57,143.69,20408.0,127.5001,127.633,127.1812,127.2875,20408.0
2021-11-26 10:45:00,143.68,144.2,143.38,144.13,37435.0,127.2787,127.7393,127.0129,127.6773,37435.0
2021-11-26 10:50:00,144.13,144.13,143.81,143.94,19856.0,127.6773,127.6773,127.3938,127.509,19856.0
2021-11-26 10:55:00,143.98,143.99,143.54,143.84,15580.0,127.5444,127.5533,127.1546,127.4204,15580.0
2021-11-26 11:00:00,143.84,143.88,143.53,143.61,19978.0,127.4204,127.4558,127.1458,127.2166,19978.0
2021-11-26 11:05:00,143.62,144.1,143.62,143.97,20467.0,127.2255,127.6507,127.2255,127.5356,20467.0
2021-11-26 11:10:00,143.97,143.97,143.48,143.6,16086.0,127.5356,127.5356,127.1015,127.2078,16086.0
2021-11-26 11:15:00,143.55,143.58,143.25,143.36,15372.0,127.1635,127.1901,126.8977,126.9952,15372.0
2021-11-26 11:20:00,143.37,143.53,143.18,143.52,20084.0,127.004,127.1458,126.8357,127.1369,20084.0
2021-11-26 11:25:00,143.48,143.63,143.43,143.59,22044.0,127.1015,127.2344,127.0572,127.1989,22044.0
2021-11-26 11:30:00,143.59,143.77,143.48,143.74,23300.0,127.1989,127.3584,127.1015,127.3318,23300.0
2021-11-26 11:35:00,143.9,144.18,143.85,144.01,25840.0,127.4735,127.7216,127.4293,127.571,25840.0
2021-11-26 11:40:00,144.09,144.15,143.85,144.05,18298.0,127.6419,127.695,127.4293,127.6064,18298.0
2021-11-26 11:45:00,144.0,144.12,143.82,143.94,15141.0,127.5621,127.6684,127.4027,127.509,15141.0
2021-11-26 11:50:00,143.93,144.01,143.7,143.78,14294.0,127.5001,127.571,127.2964,127.3672,14294.0
2021-11-26 11:55:00,143.8,144.06,143.68,143.97,15781.0,127.385,127.6153,127.2787,127.5356,15781.0
2021-11-26 12:00:00,143.97,144.12,143.75,144.0,24343.0,127.5356,127.6684,127.3407,127.5621,24343.0
2021-11-26 12:05:00,144.01,144.21,143.94,144.06,31596.0,127.571,127.7482,127.509,127.6153,31596.0
2021-11-26 12:10:00,144.06,144.23,143.96,144.19,60435.0,127.6153,127.7659,127.5267,127.7304,60435.0
2021-11-26 12:15:00,144.26,144.34,144.05,144.1,59792.0,127.7924,127.8633,127.6064,127.6507,59792.0
2021-11-26 12:20:00,144.1,144.31,143.98,144.18,32235.0,127.6507,127.8367,127.5444,127.7216,32235.0
2021-11-26 12:25:00,144.15,144.48,144.06,144.48,37468.0,127.695,127.9873,127.6153,127.9873,37468.0
2021-11-26 12:30:00,144.4,144.95,144.19,144.93,29136.0,127.9165,128.4037,127.7304,128.386,29136.0
2021-11-26 12:35:00,144.9,145.09,144.81,144.92,50058.0,128.3594,128.5277,128.2797,128.3771,50058.0
2021-11-26 12:40:00,144.89,144.99,144.61,144.78,41864.0,128.3505,128.4391,128.1025,128.2531,41864.0
2021-11-26 12:45:00,144.72,144.86,144.35,144.56,33001.0,128.1999,128.324,127.8722,128.0582,33001.0
2021-11-26 12:50:00,144.5,144.55,143.46,143.47,65051.0,128.0051,128.0493,127.0838,127.0926,65051.0
2021-11-26 12:55:00,143.5,144.24,143.4,144.2,210939.0,127.1192,127.7747,127.0306,127.7393,210939.0
2021-11-29 09:30:00,146.2,147.9,146.15,147.63,106768.0,129.511,131.0169,129.4667,130.7778,106768.0
2021-11-29 09:35:00,147.85,149.28,147.56,149.09,66434.0,130.9726,132.2394,130.7157,132.0711,66434.0
2021-11-29 09:40:00,149.15,149.25,147.44,147.67,65180.0,132.1242,132.2128,130.6094,130.8132,65180.0
2021-11-29 09:45:00,147.7,147.85,146.33,147.14,56446.0,130.8398,130.9726,129.6262,130.3437,56446.0
2021-11-29 09:50:00,146.99,148.25,146.99,147.8,34751.0,130.2108,131.327,130.2108,130.9284,34751.0
2021-11-29 09:55:00,147.87,148.56,147.73,148.36,31114.0,130.9904,131.6016,130.8663,131.4244,31114.0
2021-11-29 10:00:00,148.49,148.5,147.91,148.36,37006.0,131.5396,131.5484,131.0258,131.4244,37006.0
2021-11-29 10:05:00,148.34,148.57,148.0,148.28,26674.0,131.4067,131.6105,131.1055,131.3536,26674.0
2021-11-29 10:10:00,148.25,148.66,147.41,147.52,48891.0,131.327,131.6902,130.5829,130.6803,48891.0
2021-11-29 10:15:00,147.49,147.59,147.0,147.23,58081.0,130.6537,130.7423,130.2197,130.4234,58081.0
2021-11-29 10:20:00,147.15,147.3,146.97,147.01,39023.0,130.3525,130.4854,130.1931,130.2285,39023.0
2021-11-29 10:25:00,147.05,147.07,146.16,146.31,43206.0,130.264,130.2817,129.4756,129.6084,43206.0
2021-11-29 10:30:00,146.33,146.75,146.09,146.75,29432.0,129.6262,129.9982,129.4136,129.9982,29432.0
2021-11-29 10:35:00,146.81,147.1,146.39,146.56,24731.0,130.0514,130.3083,129.6793,129.8299,24731.0
2021-11-29 10:40:00,146.59,146.69,146.3,146.49,23755.0,129.8565,129.9451,129.5996,129.7679,23755.0
2021-11-29 10:45:00,146.42,146.68,146.41,146.52,16144.0,129.7059,129.9362,129.697,129.7945,16144.0
2021-11-29 10:50:00,146.5,146.83,146.34,146.6,16639.0,129.7767,130.0691,129.635,129.8653,16639.0
2021-11-29 10:55:00,146.7,147.14,146.7,146.9,44858.0,129.9539,130.3437,129.9539,130.1311,44858.0
2021-11-29 11:00:00,146.87,147.06,146.77,146.9,9179.0,130.1045,130.2728,130.0159,130.1311,9179.0
2021-11-29 11:05:00,147.0,147.09,146.76,146.78,12319.0,130.2197,130.2994,130.0071,130.0248,12319.0
2021-11-29 11:10:00,146.87,146.96,146.5,146.6,23471.0,130.1045,130.1842,129.7767,129.8653,23471.0
2021-11-29 11:15:00,146.59,146.93,146.59,146.66,8911.0,129.8565,130.1577,129.8565,129.9185,8911.0
2021-11-29 11:20:00,146.67,147.04,146.59,146.93,15822.0,129.9273,130.2551,129.8565,130.1577,15822.0
2021-11-29 11:25:00,146.92,146.96,146.54,146.59,13117.0,130.1488,130.1842,129.8122,129.8565,13117.0
2021-11-29 11:30:00,146.63,146.95,146.53,146.56,17903.0,129.8919,130.1754,129.8033,129.8299,17903.0
2021-11-29 11:35:00,146.58,146.98,146.39,146.96,20718.0,129.8476,130.202,129.6793,130.1842,20718.0
2021-11-29 11:40:00,146.97,147.31,146.97,147.3,13685.0,130.1931,130.4943,130.1931,130.4854,13685.0
2021-11-29 11:45:00,147.34,147.64,147.26,147.56,12854.0,130.5209,130.7866,130.45,130.7157,12854.0
2021-11-29 11:50:00,147.55,147.72,147.45,147.66,10651.0,130.7069,130.8575,130.6183,130.8043,10651.0
2021-11-29 11:55:00,147.69,147.84,147.68,147.77,9697.0,130.8309,130.9638,130.822,130.9018,9697.0
2021-11-29 12:00:00,147.77,147.9,147.71,147.87,23309.0,130.9018,131.0169,130.8486,130.9904,23309.0
2021-11-29 12:05:00,147.87,148.09,147.77,147.77,29387.0,130.9904,131.1852,130.9018,130.9018,29387.0
2021-11-29 12:10:00,147.74,148.05,147.56,148.02,38457.0,130.8752,131.1498,130.7157,131.1232,38457.0
2021-11-29 12:15:00,148.01,148.4,147.96,148.35,19975.0,131.1144,131.4599,131.0701,131.4156,19975.0
2021-11-29 12:20:00,148.33,148.65,148.33,148.56,13839.0,131.3979,131.6813,131.3979,131.6016,13839.0
2021-11-29 12:25:00,148.58,148.61,148.37,148.44,18119.0,131.6193,131.6459,131.4333,131.4953,18119.0
2021-11-29 12:30:00,148.46,148.65,148.42,148.64,15329.0,131.513,131.6813,131.4776,131.6725,15329.0
2021-11-29 12:35:00,148.66,148.79,148.52,148.75,19508.0,131.6902,131.8053,131.5662,131.7699,19508.0
2021-11-29 12:40:00,148.69,148.83,148.68,148.82,11811.0,131.7168,131.8408,131.7079,131.8319,11811.0
2021-11-29 12:45:00,148.79,148.87,148.63,148.85,23805.0,131.8053,131.8762,131.6636,131.8585,23805.0
2021-11-29 12:50:00,148.81,148.84,148.59,148.79,13355.0,131.8231,131.8496,131.6282,131.8053,13355.0
2021-11-29 12:55:00,148.81,148.95,148.74,148.75,10957.0,131.8231,131.9471,131.761,131.7699,10957.0
2021-11-29 13:00:00,148.79,148.99,148.69,148.9,12258.0,131.8053,131.9825,131.7168,131.9028,12258.0
2021-11-29 13:05:00,148.91,149.15,148.9,149.13,31485.0,131.9116,132.1242,131.9028,132.1065,31485.0
2021-11-29 13:10:00,149.15,149.2,148.93,148.93,10584.0,132.1242,132.1685,131.9294,131.9294,10584.0
2021-11-29 13:15:00,148.96,148.98,148.58,148.62,24431.0,131.9559,131.9737,131.6193,131.6547,24431.0
2021-11-29 13:20:00,148.68,148.89,148.68,148.84,11763.0,131.7079,131.8939,131.7079,131.8496,11763.0
2021-11-29 13:25:00,148.83,148.93,148.73,148.85,7936.0,131.8408,131.9294,131.7522,131.8585,7936.0
2021-11-29 13:30:00,148.87,148.99,148.77,148.97,9574.0,131.8762,131.9825,131.7876,131.9648,9574.0
2021-11-29 13:35:00,148.94,148.96,148.67,148.67,11477.0,131.9382,131.9559,131.699,131.699,11477.0
2021-11-29 13:40:00,148.7,148.74,148.58,148.58,11065.0,131.7256,131.761,131.6193,131.6193,11065.0
2021-11-29 13:45:00,148.62,148.96,148.55,148.93,11687.0,131.6547,131.9559,131.5927,131.9294,11687.0
2021-11-29 13:50:00,148.92,148.92,148.77,148.87,14859.0,131.9205,131.9205,131.7876,131.8762,14859.0
2021-11-29 13:55:00,148.86,149.03,148.84,149.01,8608.0,131.8674,132.0179,131.8496,132.0002,8608.0
2021-11-29 14:00:00,149.01,149.08,148.83,149.07,12131.0,132.0002,132.0622,131.8408,132.0534,12131.0
2021-11-29 14:05:00,149.08,149.18,149.06,149.09,12143.0,132.0622,132.1508,132.0445,132.0711,12143.0
2021-11-29 14:10:00,149.1,149.11,148.76,148.85,25051.0,132.08,132.0888,131.7788,131.8585,25051.0
2021-11-29 14:15:00,148.86,148.86,148.63,148.8,14223.0,131.8674,131.8674,131.6636,131.8142,14223.0
2021-11-29 14:20:00,148.75,148.87,148.64,148.67,8156.0,131.7699,131.8762,131.6725,131.699,8156.0
2021-11-29 14:25:00,148.75,148.81,148.66,148.66,7337.0,131.7699,131.8231,131.6902,131.6902,7337.0
2021-11-29 14:30:00,148.7,148.7,148.51,148.6,10984.0,131.7256,131.7256,131.5573,131.637,10984.0
2021-11-29 14:35:00,148.62,148.63,148.38,148.54,14539.0,131.6547,131.6636,131.4421,131.5839,14539.0
2021-11-29 14:40:00,148.6,148.71,148.6,148.63,15304.0,131.637,131.7345,131.637,131.6636,15304.0
2021-11-29 14:45:00,148.65,148.73,148.51,148.65,22132.0,131.6813,131.7522,131.5573,131.6813,22132.0
2021-11-29 14:50:00,148.64,148.84,148.58,148.58,14404.0,131.6725,131.8496,131.6193,131.6193,14404.0
2021-11-29 14:55:00,148.65,148.82,148.65,148.76,12772.0,131.6813,131.8319,131.6813,131.7788,12772.0
2021-11-29 15:00:00,148.8,148.93,148.79,148.88,13338.0,131.8142,131.9294,131.8053,131.8851,13338.0
2021-11-29 15:05:00,148.85,148.94,148.73,148.92,13344.0,131.8585,131.9382,131.7522,131.9205,13344.0
2021-11-29 15:10:00,148.91,149.21,148.86,149.13,14980.0,131.9116,132.1774,131.8674,132.1065,14980.0
2021-11-29 15:15:00,149.11,149.31,149.11,149.2,12685.0,132.0888,132.266,132.0888,132.1685,12685.0
2021-11-29 15:20:00,149.22,149.31,149.13,149.31,22266.0,132.1863,132.266,132.1065,132.266,22266.0
2021-11-29 15:25:00,149.35,149.47,149.28,149.39,23729.0,132.3014,132.4077,132.2394,132.3368,23729.0
2021-11-29 15:30:00,149.29,149.51,149.05,149.38,49292.0,132.2483,132.4432,132.0357,132.328,49292.0
2021-11-29 15:35:00,149.37,149.44,149.24,149.32,23583.0,132.3191,132.3811,132.204,132.2748,23583.0
2021-11-29 15:40:00,149.3,149.3,148.91,149.07,23915.0,132.2571,132.2571,131.9116,132.0534,23915.0
2021-11-29 15:45:00,149.08,149.16,148.9,149.07,36478.0,132.0622,132.1331,131.9028,132.0534,36478.0
2021-11-29 15:50:00,149.09,149.28,148.94,149.2,55397.0,132.0711,132.2394,131.9382,132.1685,55397.0
2021-11-29 15:55:00,149.21,149.28,148.76,148.77,147105.0,132.1774,132.2394,131.7788,131.7876,147105.0
2021-11-30 09:30:00,148.15,148.27,147.36,147.55,76191.0,131.2384,131.3447,130.5386,130.7069,76191.0
2021-11-30 09:35:00,147.45,147.64,146.25,146.61,25236.0,130.6183,130.7866,129.5553,129.8742,25236.0
2021-11-30 09:40:00,146.89,147.69,146.81,147.1,63371.0,130.1222,130.8309,130.0514,130.3083,63371.0
2021-11-30 09:45:00,147.19,147.61,146.71,146.71,33917.0,130.388,130.76,129.9628,129.9628,33917.0
2021-11-30 09:50:00,146.78,147.14,146.57,147.11,32721.0,130.0248,130.3437,129.8388,130.3171,32721.0
2021-11-30 09:55:00,147.24,147.91,147.13,147.27,35195.0,130.4323,131.0258,130.3348,130.4589,35195.0
2021-11-30 10:00:00,147.27,147.75,147.23,147.64,51035.0,130.4589,130.8841,130.4234,130.7866,51035.0
2021-11-30 10:05:00,147.71,148.55,147.68,148.27,44867.0,130.8486,131.5927,130.822,131.3447,44867.0
2021-11-30 10:10:00,148.17,148.23,147.23,147.3,29795.0,131.2561,131.3093,130.4234,130.4854,29795.0
2021-11-30 10:15:00,147.25,147.61,147.23,147.39,33485.0,130.4411,130.76,130.4234,130.5652,33485.0
2021-11-30 10:20:00,147.38,147.39,146.55,146.91,65877.0,130.5563,130.5652,129.821,130.1399,65877.0
2021-11-30 10:25:00,146.91,147.05,146.68,146.87,34366.0,130.1399,130.264,129.9362,130.1045,34366.0
2021-11-30 10:30:00,146.96,147.25,146.82,147.18,45532.0,130.1842,130.4411,130.0602,130.3791,45532.0
2021-11-30 10:35:00,147.2,147.45,146.79,147.29,37601.0,130.3968,130.6183,130.0336,130.4766,37601.0
2021-11-30 10:40:00,147.09,147.1,146.67,146.85,21821.0,130.2994,130.3083,129.9273,130.0868,21821.0
2021-11-30 10:45:00,146.8,146.83,146.28,146.42,27722.0,130.0425,130.0691,129.5819,129.7059,27722.0
2021-11-30 10:50:00,146.47,146.69,145.88,145.89,54556.0,129.7502,129.9451,129.2275,129.2364,54556.0
2021-11-30 10:55:00,145.8,146.02,145.33,145.34,49311.0,129.1567,129.3515,128.7403,128.7492,49311.0
2021-11-30 11:00:00,145.36,145.67,144.54,144.7,82408.0,128.7669,129.0415,128.0405,128.1822,82408.0
2021-11-30 11:05:00,144.67,145.05,144.66,145.0,46319.0,128.1556,128.4923,128.1468,128.448,46319.0
2021-11-30 11:10:00,145.02,145.51,144.88,145.51,29741.0,128.4657,128.8998,128.3417,128.8998,29741.0
2021-11-30 11:15:00,145.51,146.03,145.41,145.55,35126.0,128.8998,129.3604,128.8112,128.9352,35126.0
2021-11-30 11:20:00,145.57,145.72,145.04,145.22,113193.0,128.9529,129.0858,128.4834,128.6429,113193.0
2021-11-30 11:25:00,145.18,145.46,144.91,145.46,29529.0,128.6074,128.8555,128.3683,128.8555,29529.0
2021-11-30 11:30:00,145.36,145.47,144.66,144.66,20566.0,128.7669,128.8643,128.1468,128.1468,20566.0
2021-11-30 11:35:00,144.76,144.8,144.26,144.72,35473.0,128.2354,128.2708,127.7924,128.1999,35473.0
2021-11-30 11:40:00,144.69,144.74,144.01,144.11,37376.0,128.1734,128.2177,127.571,127.6596,37376.0
2021-11-30 11:45:00,144.14,144.25,143.97,144.15,27904.0,127.6861,127.7836,127.5356,127.695,27904.0
2021-11-30 11:50:00,144.15,144.63,144.04,144.25,36224.0,127.695,128.1202,127.5976,127.7836,36224.0
2021-11-30 11:55:00,144.27,145.0,144.24,144.99,30301.0,127.8013,128.448,127.7747,128.4391,30301.0
2021-11-30 12:00:00,144.93,144.93,144.24,144.33,27825.0,128.386,128.386,127.7747,127.8545,27825.0
2021-11-30 12:05:00,144.43,144.54,143.82,143.92,89858.0,127.943,128.0405,127.4027,127.4913,89858.0
2021-11-30 12:10:00,144.01,144.57,143.75,144.0,84169.0,127.571,128.0671,127.3407,127.5621,84169.0
2021-11-30 12:15:00,144.08,144.75,143.94,144.67,37469.0,127.633,128.2265,127.509,128.1556,37469.0
2021-11-30 12:20:00,144.77,145.04,144.46,145.04,20147.0,128.2442,128.4834,127.9696,128.4834,20147.0
2021-11-30 12:25:00,145.05,145.25,144.9,145.18,23967.0,128.4923,128.6694,128.3594,128.6074,23967.0
2021-11-30 12:30:00,145.14,145.32,144.68,145.18,19200.0,128.572,128.7314,128.1645,128.6074,19200.0
2021-11-30 12:35:00,145.22,145.34,144.88,145.04,25982.0,128.6429,128.7492,128.3417,128.4834,25982.0
2021-11-30 12:40:00,145.12,145.37,144.82,145.37,12101.0,128.5543,128.7757,128.2885,128.7757,12101.0
2021-11-30 12:45:00,145.25,145.42,144.87,144.88,17667.0,128.6694,128.82,128.3328,128.3417,17667.0
2021-11-30 12:50:00,144.92,145.28,144.81,145.17,16608.0,128.3771,128.696,128.2797,128.5986,16608.0
2021-11-30 12:55:00,145.18,145.25,144.61,144.79,24392.0,128.6074,128.6694,128.1025,128.2619,24392.0
2021-11-30 13:00:00,144.82,144.93,144.51,144.57,14593.0,128.2885,128.386,128.0139,128.0671,14593.0
2021-11-30 13:05:00,144.62,144.88,144.46,144.71,22787.0,128.1114,128.3417,127.9696,128.1911,22787.0
2021-11-30 13:10:00,144.74,144.75,144.18,144.19,22925.0,128.2177,128.2265,127.7216,127.7304,22925.0
2021-11-30 13:15:00,144.18,144.3,144.09,144.14,33877.0,127.7216,127.8279,127.6419,127.6861,33877.0
2021-11-30 13:20:00,144.14,144.67,144.08,144.56,16662.0,127.6861,128.1556,127.633,128.0582,16662.0
2021-11-30 13:25:00,144.55,144.67,144.33,144.42,44067.0,128.0493,128.1556,127.8545,127.9342,44067.0
2021-11-30 13:30:00,144.42,144.6,144.24,144.27,39019.0,127.9342,128.0936,127.7747,127.8013,39019.0
2021-11-30 13:35:00,144.31,145.03,144.3,144.99,17415.0,127.8367,128.4746,127.8279,128.4391,17415.0
2021-11-30 13:40:00,144.91,145.04,144.83,145.04,9604.0,128.3683,128.4834,128.2974,128.4834,9604.0
2021-11-30 13:45:00,145.04,145.32,145.03,145.18,23835.0,128.4834,128.7314,128.4746,128.6074,23835.0
2021-11-30 13:50:00,145.3,145.31,145.05,145.28,18889.0,128.7137,128.7226,128.4923,128.696,18889.0
2021-11-30 13:55:00,145.3,145.58,145.24,145.52,45856.0,128.7137,128.9618,128.6606,128.9086,45856.0
2021-11-30 14:00:00,145.53,146.05,145.52,145.75,36487.0,128.9175,129.3781,128.9086,129.1124,36487.0
2021-11-30 14:05:00,145.74,145.99,145.41,145.99,30205.0,129.1035,129.325,128.8112,129.325,30205.0
2021-11-30 14:10:00,145.94,145.98,145.77,145.92,23693.0,129.2807,129.3161,129.1301,129.263,23693.0
2021-11-30 14:15:00,145.93,145.97,145.55,145.75,24167.0,129.2718,129.3072,128.9352,129.1124,24167.0
2021-11-30 14:20:00,145.77,145.84,145.4,145.46,25035.0,129.1301,129.1921,128.8023,128.8555,25035.0
2021-11-30 14:25:00,145.47,145.67,145.39,145.42,27310.0,128.8643,129.0415,128.7935,128.82,27310.0
2021-11-30 14:30:00,145.43,145.62,145.34,145.43,18238.0,128.8289,128.9972,128.7492,128.8289,18238.0
2021-11-30 14:35:00,145.42,145.5,145.23,145.23,24168.0,128.82,128.8909,128.6517,128.6517,24168.0
2021-11-30 14:40:00,145.29,145.59,145.01,145.11,26215.0,128.7049,128.9706,128.4568,128.5454,26215.0
2021-11-30 14:45:00,145.09,145.3,145.02,145.1,26754.0,128.5277,128.7137,128.4657,128.5366,26754.0
2021-11-30 14:50:00,145.06,145.41,144.96,145.33,36584.0,128.5011,128.8112,128.4125,128.7403,36584.0
2021-11-30 14:55:00,145.37,145.72,145.27,145.69,42317.0,128.7757,129.0858,128.6872,129.0592,42317.0
2021-11-30 15:00:00,145.69,145.77,145.22,145.38,79212.0,129.0592,129.1301,128.6429,128.7846,79212.0
2021-11-30 15:05:00,145.39,145.53,145.23,145.4,75593.0,128.7935,128.9175,128.6517,128.8023,75593.0
2021-11-30 15:10:00,145.41,145.53,145.27,145.44,36143.0,128.8112,128.9175,128.6872,128.8377,36143.0
2021-11-30 15:15:00,145.41,145.6,145.39,145.46,63165.0,128.8112,128.9795,128.7935,128.8555,63165.0
2021-11-30 15:20:00,145.44,145.47,145.02,145.02,61786.0,128.8377,128.8643,128.4657,128.4657,61786.0
2021-11-30 15:25:00,145.03,145.21,144.87,145.05,52235.0,128.4746,128.634,128.3328,128.4923,52235.0
2021-11-30 15:30:00,145.05,145.14,144.91,145.12,74395.0,128.4923,128.572,128.3683,128.5543,74395.0
2021-11-30 15:35:00,145.12,145.14,144.77,144.85,77595.0,128.5543,128.572,128.2442,128.3151,77595.0
2021-11-30 15:40:00,144.81,145.08,144.29,144.52,78055.0,128.2797,128.5188,127.819,128.0228,78055.0
2021-11-30 15:45:00,144.53,144.78,144.49,144.58,65343.0,128.0316,128.2531,127.9962,128.0759,65343.0
2021-11-30 15:50:00,144.54,144.59,143.26,143.26,169921.0,128.0405,128.0848,126.9066,126.9066,169921.0
2021-11-30 15:55:00,143.26,143.28,141.55,141.55,694170.0,126.9066,126.9243,125.3918,125.3918,694170.0
2021-12-01 09:30:00,144.0,145.25,143.26,143.6,111908.0,127.5621,128.6694,126.9066,127.2078,111908.0
2021-12-01 09:35:00,143.39,144.73,143.39,144.53,64949.0,127.0218,128.2088,127.0218,128.0316,64949.0
2021-12-01 09:40:00,144.5,145.47,144.32,145.42,66516.0,128.0051,128.8643,127.8456,128.82,66516.0
2021-12-01 09:45:00,145.33,145.45,144.43,144.43,45706.0,128.7403,128.8466,127.943,127.943,45706.0
2021-12-01 09:50:00,144.42,144.59,143.52,143.56,36084.0,127.9342,128.0848,127.1369,127.1724,36084.0
2021-12-01 09:55:00,143.67,144.69,143.6,144.66,35743.0,127.2698,128.1734,127.2078,128.1468,35743.0
2021-12-01 10:00:00,144.75,146.04,144.65,145.43,91466.0,128.2265,129.3693,128.1379,128.8289,91466.0
2021-12-01 10:05:00,145.44,145.68,144.91,144.98,34826.0,128.8377,129.0504,128.3683,128.4303,34826.0
2021-12-01 10:10:00,144.93,145.04,144.04,144.46,40036.0,128.386,128.4834,127.5976,127.9696,40036.0
2021-12-01 10:15:00,144.42,145.34,144.28,145.07,54160.0,127.9342,128.7492,127.8102,128.51,54160.0
2021-12-01 10:20:00,145.07,145.61,144.44,145.42,26391.0,128.51,128.9883,127.9519,128.82,26391.0
2021-12-01 10:25:00,145.47,145.51,144.72,144.73,74239.0,128.8643,128.8998,128.1999,128.2088,74239.0
2021-12-01 10:30:00,144.84,145.0,144.55,144.55,39391.0,128.3062,128.448,128.0493,128.0493,39391.0
2021-12-01 10:35:00,144.53,144.73,144.26,144.26,18832.0,128.0316,128.2088,127.7924,127.7924,18832.0
2021-12-01 10:40:00,144.22,144.35,143.83,144.06,42100.0,127.757,127.8722,127.4115,127.6153,42100.0
2021-12-01 10:45:00,144.01,144.23,143.86,144.08,40375.0,127.571,127.7659,127.4381,127.633,40375.0
2021-12-01 10:50:00,144.03,144.19,143.97,144.05,23410.0,127.5887,127.7304,127.5356,127.6064,23410.0
2021-12-01 10:55:00,143.99,144.57,143.99,144.37,30400.0,127.5533,128.0671,127.5533,127.8899,30400.0
2021-12-01 11:00:00,144.38,144.55,144.14,144.15,25697.0,127.8988,128.0493,127.6861,127.695,25697.0
2021-12-01 11:05:00,144.16,144.44,144.07,144.09,28174.0,127.7039,127.9519,127.6241,127.6419,28174.0
2021-12-01 11:10:00,144.12,144.71,144.1,144.49,27164.0,127.6684,128.1911,127.6507,127.9962,27164.0
2021-12-01 11:15:00,144.47,144.9,144.27,144.9,24311.0,127.9785,128.3594,127.8013,128.3594,24311.0
2021-12-01 11:20:00,144.9,145.2,144.84,145.11,31478.0,128.3594,128.6251,128.3062,128.5454,31478.0
2021-12-01 11:25:00,145.15,145.26,144.98,145.0,18613.0,128.5809,128.6783,128.4303,128.448,18613.0
2021-12-01 11:30:00,145.07,145.28,144.88,145.06,34742.0,128.51,128.696,128.3417,128.5011,34742.0
2021-12-01 11:35:00,145.07,145.27,144.88,145.07,16714.0,128.51,128.6872,128.3417,128.51,16714.0
2021-12-01 11:40:00,145.07,145.28,144.99,145.01,20041.0,128.51,128.696,128.4391,128.4568,20041.0
2021-12-01 11:45:00,144.97,144.97,144.57,144.78,17548.0,128.4214,128.4214,128.0671,128.2531,17548.0
2021-12-01 11:50:00,144.77,144.77,144.23,144.42,26679.0,128.2442,128.2442,127.7659,127.9342,26679.0
2021-12-01 11:55:00,144.38,144.38,143.82,144.24,26489.0,127.8988,127.8988,127.4027,127.7747,26489.0
2021-12-01 12:00:00,144.29,144.63,144.22,144.54,24152.0,127.819,128.1202,127.757,128.0405,24152.0
2021-12-01 12:05:00,144.5,144.72,144.18,144.26,24127.0,128.0051,128.1999,127.7216,127.7924,24127.0
2021-12-01 12:10:00,144.33,144.37,144.11,144.17,21189.0,127.8545,127.8899,127.6596,127.7127,21189.0
2021-12-01 12:15:00,144.18,144.52,144.17,144.25,19005.0,127.7216,128.0228,127.7127,127.7836,19005.0
2021-12-01 12:20:00,144.34,144.37,144.09,144.17,19030.0,127.8633,127.8899,127.6419,127.7127,19030.0
2021-12-01 12:25:00,144.17,144.23,143.85,143.87,19872.0,127.7127,127.7659,127.4293,127.447,19872.0
2021-12-01 12:30:00,143.89,144.0,143.68,143.95,25468.0,127.4647,127.5621,127.2787,127.5178,25468.0
2021-12-01 12:35:00,143.91,143.91,143.37,143.48,24632.0,127.4824,127.4824,127.004,127.1015,24632.0
2021-12-01 12:40:00,143.49,143.75,143.49,143.53,13182.0,127.1103,127.3407,127.1103,127.1458,13182.0
2021-12-01 12:45:00,143.48,143.99,143.48,143.8,22521.0,127.1015,127.5533,127.1015,127.385,22521.0
2021-12-01 12:50:00,143.78,143.82,143.29,143.29,18622.0,127.3672,127.4027,126.9332,126.9332,18622.0
2021-12-01 12:55:00,143.28,143.38,143.05,143.11,20800.0,126.9243,127.0129,126.7206,126.7737,20800.0
2021-12-01 13:00:00,143.11,143.48,142.86,143.14,21689.0,126.7737,127.1015,126.5523,126.8003,21689.0
2021-12-01 13:05:00,143.16,143.23,142.37,142.47,34435.0,126.818,126.88,126.1182,126.2068,34435.0
2021-12-01 13:10:00,142.41,142.46,141.83,142.19,25129.0,126.1536,126.1979,125.6398,125.9587,25129.0
2021-12-01 13:15:00,142.15,142.54,141.66,141.66,34955.0,125.9233,126.2688,125.4892,125.4892,34955.0
2021-12-01 13:20:00,141.72,142.27,141.7,142.12,18992.0,125.5424,126.0296,125.5247,125.8967,18992.0
2021-12-01 13:25:00,142.12,142.71,142.03,142.71,15478.0,125.8967,126.4194,125.817,126.4194,15478.0
2021-12-01 13:30:00,142.64,142.81,142.27,142.41,15539.0,126.3574,126.508,126.0296,126.1536,15539.0
2021-12-01 13:35:00,142.4,142.55,142.33,142.54,17497.0,126.1448,126.2776,126.0828,126.2688,17497.0
2021-12-01 13:40:00,142.56,142.57,141.93,142.19,24472.0,126.2865,126.2954,125.7284,125.9587,24472.0
2021-12-01 13:45:00,142.14,142.14,141.38,141.4,24253.0,125.9145,125.9145,125.2412,125.2589,24253.0
2021-12-01 13:50:00,141.42,142.18,141.39,142.18,38654.0,125.2766,125.9499,125.2501,125.9499,38654.0
2021-12-01 13:55:00,142.34,142.82,142.31,142.46,36384.0,126.0916,126.5168,126.065,126.1979,36384.0
2021-12-01 14:00:00,142.4,142.56,142.09,142.41,19799.0,126.1448,126.2865,125.8702,126.1536,19799.0
2021-12-01 14:05:00,142.4,142.54,142.05,142.06,14783.0,126.1448,126.2688,125.8347,125.8436,14783.0
2021-12-01 14:10:00,142.12,142.17,141.58,141.79,19323.0,125.8967,125.941,125.4184,125.6044,19323.0
2021-12-01 14:15:00,141.81,141.98,141.43,141.44,19600.0,125.6221,125.7727,125.2855,125.2944,19600.0
2021-12-01 14:20:00,141.46,141.95,141.46,141.88,29997.0,125.3121,125.7461,125.3121,125.6841,29997.0
2021-12-01 14:25:00,141.88,142.4,141.78,142.39,17326.0,125.6841,126.1448,125.5955,126.1359,17326.0
2021-12-01 14:30:00,142.39,142.58,142.24,142.27,17754.0,126.1359,126.3042,126.003,126.0296,17754.0
2021-12-01 14:35:00,142.26,142.49,141.65,141.95,28407.0,126.0208,126.2245,125.4804,125.7461,28407.0
2021-12-01 14:40:00,141.89,141.96,141.25,141.38,40939.0,125.693,125.755,125.126,125.2412,40939.0
2021-12-01 14:45:00,141.41,141.61,141.17,141.42,40216.0,125.2678,125.445,125.0552,125.2766,40216.0
2021-12-01 14:50:00,141.48,141.61,140.73,140.73,48931.0,125.3298,125.445,124.6654,124.6654,48931.0
2021-12-01 14:55:00,140.81,141.09,140.61,140.77,19280.0,124.7363,124.9843,124.5591,124.7008,19280.0
2021-12-01 15:00:00,140.79,140.94,140.12,140.19,27548.0,124.7186,124.8514,124.125,124.187,27548.0
2021-12-01 15:05:00,140.26,140.39,139.71,139.75,56072.0,124.2491,124.3642,123.7618,123.7973,56072.0
2021-12-01 15:10:00,139.72,139.81,139.27,139.71,50160.0,123.7707,123.8504,123.3721,123.7618,50160.0
2021-12-01 15:15:00,139.68,139.72,139.03,139.12,53302.0,123.7353,123.7707,123.1595,123.2392,53302.0
2021-12-01 15:20:00,139.12,139.15,138.62,138.75,70593.0,123.2392,123.2658,122.7963,122.9114,70593.0
2021-12-01 15:25:00,138.7,138.89,138.47,138.66,52932.0,122.8671,123.0354,122.6634,122.8317,52932.0
2021-12-01 15:30:00,138.64,138.95,138.41,138.91,54961.0,122.814,123.0886,122.6102,123.0532,54961.0
2021-12-01 15:35:00,138.89,139.32,138.55,139.19,62819.0,123.0354,123.4164,122.7343,123.3012,62819.0
2021-12-01 15:40:00,139.12,139.59,139.07,139.58,56891.0,123.2392,123.6555,123.1949,123.6467,56891.0
2021-12-01 15:45:00,139.58,139.61,138.5,138.68,72915.0,123.6467,123.6733,122.69,122.8494,72915.0
2021-12-01 15:50:00,138.68,138.77,137.82,137.98,172381.0,122.8494,122.9291,122.0876,122.2293,172381.0
2021-12-01 15:55:00,137.93,137.97,137.12,137.65,417043.0,122.185,122.2205,121.4675,121.937,417043.0
2021-12-02 09:30:00,137.21,137.5,135.66,135.98,148533.0,121.5472,121.8041,120.1742,120.4576,148533.0
2021-12-02 09:35:00,135.97,137.98,135.77,137.46,91648.0,120.4488,122.2293,120.2716,121.7687,91648.0
2021-12-02 09:40:00,137.43,137.67,136.71,137.41,40762.0,121.7421,121.9547,121.1043,121.7244,40762.0
2021-12-02 09:45:00,137.35,138.2,137.13,137.97,39227.0,121.6712,122.4242,121.4764,122.2205,39227.0
2021-12-02 09:50:00,137.97,138.56,137.82,138.41,54404.0,122.2205,122.7431,122.0876,122.6102,54404.0
2021-12-02 09:55:00,138.37,139.13,138.37,138.78,53582.0,122.5748,123.248,122.5748,122.938,53582.0
2021-12-02 10:00:00,138.96,139.95,138.82,139.9,49060.0,123.0975,123.9744,122.9734,123.9302,49060.0
2021-12-02 10:05:00,139.77,140.48,139.51,140.02,48197.0,123.815,124.4439,123.5847,124.0365,48197.0
2021-12-02 10:10:00,140.01,140.14,138.97,139.08,26310.0,124.0276,124.1428,123.1063,123.2038,26310.0
2021-12-02 10:15:00,138.97,139.0,138.31,138.47,56581.0,123.1063,123.1329,122.5217,122.6634,56581.0
2021-12-02 10:20:00,138.46,138.99,138.23,138.99,38900.0,122.6545,123.124,122.4508,123.124,38900.0
2021-12-02 10:25:00,138.86,139.18,138.57,139.11,27033.0,123.0089,123.2923,122.752,123.2303,27033.0
2021-12-02 10:30:00,139.17,139.25,138.5,138.54,75833.0,123.2835,123.3543,122.69,122.7254,75833.0
2021-12-02 10:35:00,138.67,138.67,137.96,138.07,23003.0,122.8406,122.8406,122.2116,122.309,23003.0
2021-12-02 10:40:00,138.14,138.49,137.53,137.53,21379.0,122.3711,122.6811,121.8307,121.8307,21379.0
2021-12-02 10:45:00,137.76,138.59,137.5,138.39,18039.0,122.0344,122.7697,121.8041,122.5925,18039.0
2021-12-02 10:50:00,138.46,138.75,138.18,138.18,14067.0,122.6545,122.9114,122.4065,122.4065,14067.0
2021-12-02 10:55:00,138.11,138.89,138.02,138.78,62137.0,122.3445,123.0354,122.2648,122.938,62137.0
2021-12-02 11:00:00,138.73,138.88,138.3,138.55,22258.0,122.8937,123.0266,122.5128,122.7343,22258.0
2021-12-02 11:05:00,138.68,139.3,138.61,139.2,34953.0,122.8494,123.3986,122.7874,123.3101,34953.0
2021-12-02 11:10:00,139.22,139.87,139.22,139.79,20427.0,123.3278,123.9036,123.3278,123.8327,20427.0
2021-12-02 11:15:00,139.79,140.31,139.7,140.22,26219.0,123.8327,124.2933,123.753,124.2136,26219.0
2021-12-02 11:20:00,140.18,140.26,139.97,140.07,17087.0,124.1782,124.2491,123.9922,124.0807,17087.0
2021-12-02 11:25:00,140.18,140.45,140.09,140.3,20833.0,124.1782,124.4174,124.0985,124.2845,20833.0
2021-12-02 11:30:00,140.35,140.47,139.34,139.58,24465.0,124.3288,124.4351,123.4341,123.6467,24465.0
2021-12-02 11:35:00,139.46,140.01,139.4,139.84,17306.0,123.5404,124.0276,123.4872,123.877,17306.0
2021-12-02 11:40:00,139.86,140.47,139.79,140.05,21015.0,123.8947,124.4351,123.8327,124.063,21015.0
2021-12-02 11:45:00,139.92,140.28,139.55,140.25,16924.0,123.9479,124.2668,123.6201,124.2402,16924.0
2021-12-02 11:50:00,140.18,140.82,140.08,140.73,35049.0,124.1782,124.7451,124.0896,124.6654,35049.0
2021-12-02 11:55:00,140.86,141.19,140.57,141.19,23631.0,124.7806,125.0729,124.5237,125.0729,23631.0
2021-12-02 12:00:00,141.13,141.4,140.88,141.15,39236.0,125.0197,125.2589,124.7983,125.0375,39236.0
2021-12-02 12:05:00,141.15,141.34,140.71,141.3,21549.0,125.0375,125.2058,124.6477,125.1703,21549.0
2021-12-02 12:10:00,141.21,141.65,141.2,141.53,16387.0,125.0906,125.4804,125.0818,125.3741,16387.0
2021-12-02 12:15:00,141.57,141.63,141.36,141.58,11710.0,125.4095,125.4627,125.2235,125.4184,11710.0
2021-12-02 12:20:00,141.67,141.97,141.63,141.92,12566.0,125.4981,125.7639,125.4627,125.7196,12566.0
2021-12-02 12:25:00,141.92,141.95,141.64,141.72,25529.0,125.7196,125.7461,125.4715,125.5424,25529.0
2021-12-02 12:30:00,141.69,141.76,141.44,141.61,15221.0,125.5158,125.5778,125.2944,125.445,15221.0
2021-12-02 12:35:00,141.7,141.99,141.28,141.84,23110.0,125.5247,125.7816,125.1526,125.6487,23110.0
2021-12-02 12:40:00,141.8,142.29,141.77,141.85,16408.0,125.6133,126.0473,125.5867,125.6576,16408.0
2021-12-02 12:45:00,141.98,142.18,141.85,142.18,8078.0,125.7727,125.9499,125.6576,125.9499,8078.0
2021-12-02 12:50:00,142.13,142.16,141.67,141.8,9635.0,125.9056,125.9322,125.4981,125.6133,9635.0
2021-12-02 12:55:00,141.9,141.9,141.65,141.75,9823.0,125.7018,125.7018,125.4804,125.569,9823.0
2021-12-02 13:00:00,141.7,142.0,141.46,141.79,18436.0,125.5247,125.7904,125.3121,125.6044,18436.0
2021-12-02 13:05:00,141.89,141.89,141.42,141.59,8413.0,125.693,125.693,125.2766,125.4272,8413.0
2021-12-02 13:10:00,141.51,142.0,141.48,141.92,4779.0,125.3564,125.7904,125.3298,125.7196,4779.0
2021-12-02 13:15:00,142.0,142.06,141.74,141.75,8235.0,125.7904,125.8436,125.5601,125.569,8235.0
2021-12-02 13:20:00,141.83,142.0,141.51,141.67,10330.0,125.6398,125.7904,125.3564,125.4981,10330.0
2021-12-02 13:25:00,141.64,141.69,141.2,141.22,14184.0,125.4715,125.5158,125.0818,125.0995,14184.0
2021-12-02 13:30:00,141.27,141.88,140.98,141.88,21972.0,125.1438,125.6841,124.8869,125.6841,21972.0
2021-12-02 13:35:00,141.75,142.01,141.54,141.88,14937.0,125.569,125.7993,125.3829,125.6841,14937.0
2021-12-02 13:40:00,141.88,141.94,141.57,141.61,9975.0,125.6841,125.7373,125.4095,125.445,9975.0
2021-12-02 13:45:00,141.56,141.63,141.28,141.49,12547.0,125.4007,125.4627,125.1526,125.3386,12547.0
2021-12-02 13:50:00,141.53,142.24,141.32,142.01,9423.0,125.3741,126.003,125.1881,125.7993,9423.0
2021-12-02 13:55:00,142.08,142.26,142.04,142.05,12275.0,125.8613,126.0208,125.8259,125.8347,12275.0
2021-12-02 14:00:00,142.04,142.13,141.69,141.85,17088.0,125.8259,125.9056,125.5158,125.6576,17088.0
2021-12-02 14:05:00,141.78,142.04,141.71,141.95,14734.0,125.5955,125.8259,125.5335,125.7461,14734.0
2021-12-02 14:10:00,141.9,142.0,141.59,141.8,12086.0,125.7018,125.7904,125.4272,125.6133,12086.0
2021-12-02 14:15:00,141.85,142.02,141.6,141.6,18134.0,125.6576,125.8081,125.4361,125.4361,18134.0
2021-12-02 14:20:00,141.64,141.83,141.59,141.64,44722.0,125.4715,125.6398,125.4272,125.4715,44722.0
2021-12-02 14:25:00,141.67,141.91,141.58,141.81,15424.0,125.4981,125.7107,125.4184,125.6221,15424.0
2021-12-02 14:30:00,141.81,141.86,141.56,141.59,14660.0,125.6221,125.6664,125.4007,125.4272,14660.0
2021-12-02 14:35:00,141.64,141.68,141.24,141.37,20864.0,125.4715,125.507,125.1172,125.2323,20864.0
2021-12-02 14:40:00,141.3,141.53,141.15,141.45,21209.0,125.1703,125.3741,125.0375,125.3032,21209.0
2021-12-02 14:45:00,141.5,141.53,141.15,141.19,16675.0,125.3475,125.3741,125.0375,125.0729,16675.0
2021-12-02 14:50:00,141.14,141.46,141.0,141.06,22042.0,125.0286,125.3121,124.9046,124.9577,22042.0
2021-12-02 14:55:00,141.06,141.61,141.06,141.44,17230.0,124.9577,125.445,124.9577,125.2944,17230.0
2021-12-02 15:00:00,141.48,141.8,141.44,141.73,16150.0,125.3298,125.6133,125.2944,125.5513,16150.0
2021-12-02 15:05:00,141.66,141.85,141.56,141.62,9073.0,125.4892,125.6576,125.4007,125.4538,9073.0
2021-12-02 15:10:00,141.66,141.66,141.12,141.47,16089.0,125.4892,125.4892,125.0109,125.3209,16089.0
2021-12-02 15:15:00,141.5,141.55,141.14,141.29,14923.0,125.3475,125.3918,125.0286,125.1615,14923.0
2021-12-02 15:20:00,141.29,141.34,141.03,141.17,26234.0,125.1615,125.2058,124.9312,125.0552,26234.0
2021-12-02 15:25:00,141.11,141.3,141.0,141.13,16637.0,125.002,125.1703,124.9046,125.0197,16637.0
2021-12-02 15:30:00,141.16,141.48,141.09,141.31,18986.0,125.0463,125.3298,124.9843,125.1792,18986.0
2021-12-02 15:35:00,141.26,141.75,141.25,141.65,39551.0,125.1349,125.569,125.126,125.4804,39551.0
2021-12-02 15:40:00,141.66,141.94,141.61,141.83,23898.0,125.4892,125.7373,125.445,125.6398,23898.0
2021-12-02 15:45:00,141.84,141.89,141.46,141.68,47269.0,125.6487,125.693,125.3121,125.507,47269.0
2021-12-02 15:50:00,141.63,141.79,141.02,141.02,44633.0,125.4627,125.6044,124.9223,124.9223,44633.0
2021-12-02 15:55:00,141.08,141.33,140.75,141.27,128308.0,124.9755,125.1969,124.6831,125.1438,128308.0
2021-12-03 09:30:00,142.61,143.41,142.3,142.5,66579.0,126.3308,127.0395,126.0562,126.2334,66579.0
2021-12-03 09:35:00,142.5,142.77,142.01,142.11,64016.0,126.2334,126.4725,125.7993,125.8879,64016.0
2021-12-03 09:40:00,142.04,142.25,141.31,141.53,23036.0,125.8259,126.0119,125.1792,125.3741,23036.0
2021-12-03 09:45:00,141.5,141.96,140.2,140.34,49932.0,125.3475,125.755,124.1959,124.3199,49932.0
2021-12-03 09:50:00,140.33,140.65,139.21,139.21,51061.0,124.3111,124.5945,123.3189,123.3189,51061.0
2021-12-03 09:55:00,139.34,139.89,139.03,139.34,27063.0,123.4341,123.9213,123.1595,123.4341,27063.0
2021-12-03 10:00:00,139.38,139.86,138.52,138.86,31634.0,123.4695,123.8947,122.7077,123.0089,31634.0
2021-12-03 10:05:00,139.14,139.43,137.94,138.18,30631.0,123.2569,123.5138,122.1939,122.4065,30631.0
2021-12-03 10:10:00,138.06,138.31,137.67,137.84,33931.0,122.3002,122.5217,121.9547,122.1053,33931.0
2021-12-03 10:15:00,137.82,138.6,137.76,138.23,24324.0,122.0876,122.7785,122.0344,122.4508,24324.0
2021-12-03 10:20:00,138.21,138.62,137.99,138.4,60854.0,122.4331,122.7963,122.2382,122.6014,60854.0
2021-12-03 10:25:00,138.38,138.59,137.64,138.38,23581.0,122.5837,122.7697,121.9281,122.5837,23581.0
2021-12-03 10:30:00,138.32,138.41,137.35,137.37,22178.0,122.5305,122.6102,121.6712,121.689,22178.0
2021-12-03 10:35:00,137.41,137.53,136.54,136.74,61055.0,121.7244,121.8307,120.9537,121.1309,61055.0
2021-12-03 10:40:00,136.87,136.9,135.67,136.08,49125.0,121.246,121.2726,120.183,120.5462,49125.0
2021-12-03 10:45:00,136.0,136.12,135.54,135.59,26274.0,120.4753,120.5816,120.0679,120.1121,26274.0
2021-12-03 10:50:00,135.75,136.28,135.63,135.64,21761.0,120.2539,120.7234,120.1476,120.1564,21761.0
2021-12-03 10:55:00,135.66,136.08,135.38,135.53,49285.0,120.1742,120.5462,119.9261,120.059,49285.0
2021-12-03 11:00:00,135.68,135.78,135.3,135.73,47908.0,120.1919,120.2805,119.8552,120.2362,47908.0
2021-12-03 11:05:00,135.78,135.79,134.2,134.68,84632.0,120.2805,120.2893,118.8808,119.306,84632.0
2021-12-03 11:10:00,134.64,135.13,134.36,134.81,24248.0,119.2706,119.7047,119.0226,119.4212,24248.0
2021-12-03 11:15:00,134.8,134.96,134.23,134.44,60941.0,119.4123,119.5541,118.9074,119.0934,60941.0
2021-12-03 11:20:00,134.32,135.18,134.17,135.01,38612.0,118.9871,119.7489,118.8542,119.5984,38612.0
2021-12-03 11:25:00,134.97,135.33,134.91,135.11,19892.0,119.5629,119.8818,119.5098,119.6869,19892.0
2021-12-03 11:30:00,135.09,135.49,134.89,135.46,29788.0,119.6692,120.0236,119.4921,119.997,29788.0
2021-12-03 11:35:00,135.44,135.44,134.76,134.89,32624.0,119.9793,119.9793,119.3769,119.4921,32624.0
2021-12-03 11:40:00,134.93,134.97,134.14,134.2,32958.0,119.5275,119.5629,118.8277,118.8808,32958.0
2021-12-03 11:45:00,134.16,134.46,133.8,134.29,50155.0,118.8454,119.1111,118.5265,118.9605,50155.0
2021-12-03 11:50:00,134.25,134.42,133.72,134.05,40069.0,118.9251,119.0757,118.4556,118.7479,40069.0
2021-12-03 11:55:00,134.18,134.18,133.47,133.56,31280.0,118.8631,118.8631,118.2341,118.3139,31280.0
2021-12-03 12:00:00,133.57,133.77,133.32,133.33,42381.0,118.3227,118.4999,118.1013,118.1101,42381.0
2021-12-03 12:05:00,133.48,133.75,133.36,133.66,41479.0,118.243,118.4822,118.1367,118.4025,41479.0
2021-12-03 12:10:00,133.72,133.85,133.49,133.76,70524.0,118.4556,118.5708,118.2519,118.491,70524.0
2021-12-03 12:15:00,133.75,134.52,133.72,134.41,22365.0,118.4822,119.1643,118.4556,119.0668,22365.0
2021-12-03 12:20:00,134.51,135.01,134.38,134.9,26399.0,119.1554,119.5984,119.0403,119.5009,26399.0
2021-12-03 12:25:00,134.9,135.12,134.75,134.75,19619.0,119.5009,119.6958,119.368,119.368,19619.0
2021-12-03 12:30:00,134.75,134.76,134.11,134.41,33028.0,119.368,119.3769,118.8011,119.0668,33028.0
2021-12-03 12:35:00,134.51,135.28,134.38,135.28,28462.0,119.1554,119.8375,119.0403,119.8375,28462.0
2021-12-03 12:40:00,135.2,135.33,134.75,134.77,12518.0,119.7667,119.8818,119.368,119.3858,12518.0
2021-12-03 12:45:00,134.72,134.88,134.3,134.43,42381.0,119.3415,119.4832,118.9694,119.0846,42381.0
2021-12-03 12:50:00,134.39,134.54,133.85,133.92,34378.0,119.0491,119.182,118.5708,118.6328,34378.0
2021-12-03 12:55:00,133.85,133.86,133.4,133.67,30721.0,118.5708,118.5796,118.1721,118.4113,30721.0
2021-12-03 13:00:00,133.58,133.67,133.36,133.63,49611.0,118.3316,118.4113,118.1367,118.3759,49611.0
2021-12-03 13:05:00,133.62,134.21,133.6,134.09,31557.0,118.367,118.8897,118.3493,118.7834,31557.0
2021-12-03 13:10:00,134.06,134.25,133.82,133.93,24222.0,118.7568,118.9251,118.5442,118.6416,24222.0
2021-12-03 13:15:00,133.87,134.46,133.87,134.19,34637.0,118.5885,119.1111,118.5885,118.872,34637.0
2021-12-03 13:20:00,134.13,134.36,133.87,134.17,26822.0,118.8188,119.0226,118.5885,118.8542,26822.0
2021-12-03 13:25:00,134.18,134.29,133.64,133.64,26033.0,118.8631,118.9605,118.3847,118.3847,26033.0
2021-12-03 13:30:00,133.63,133.63,133.41,133.42,22294.0,118.3759,118.3759,118.181,118.1899,22294.0
2021-12-03 13:35:00,133.42,133.53,133.1,133.17,36044.0,118.1899,118.2873,117.9064,117.9684,36044.0
2021-12-03 13:40:00,133.12,133.39,133.1,133.35,43456.0,117.9241,118.1633,117.9064,118.1278,43456.0
2021-12-03 13:45:00,133.35,133.68,133.03,133.27,23082.0,118.1278,118.4202,117.8444,118.057,23082.0
2021-12-03 13:50:00,133.22,133.64,133.12,133.17,34560.0,118.0127,118.3847,117.9241,117.9684,34560.0
2021-12-03 13:55:00,133.2,133.36,133.0,133.06,40506.0,117.995,118.1367,117.8178,117.871,40506.0
2021-12-03 14:00:00,133.1,133.64,133.01,133.49,29398.0,117.9064,118.3847,117.8267,118.2519,29398.0
2021-12-03 14:05:00,133.5,133.64,133.23,133.27,17066.0,118.2607,118.3847,118.0215,118.057,17066.0
2021-12-03 14:10:00,133.29,133.62,133.06,133.62,22005.0,118.0747,118.367,117.871,118.367,22005.0
2021-12-03 14:15:00,133.59,133.59,133.11,133.18,13171.0,118.3404,118.3404,117.9152,117.9773,13171.0
2021-12-03 14:20:00,133.12,134.32,133.01,134.32,51496.0,117.9241,118.9871,117.8267,118.9871,51496.0
2021-12-03 14:25:00,134.22,134.38,133.97,134.07,16696.0,118.8985,119.0403,118.6771,118.7657,16696.0
2021-12-03 14:30:00,134.1,134.54,133.79,133.91,26699.0,118.7922,119.182,118.5176,118.6239,26699.0
2021-12-03 14:35:00,133.96,134.06,133.46,133.61,19756.0,118.6682,118.7568,118.2253,118.3582,19756.0
2021-12-03 14:40:00,133.68,134.23,133.65,134.18,25037.0,118.4202,118.9074,118.3936,118.8631,25037.0
2021-12-03 14:45:00,134.18,134.28,133.99,133.99,17111.0,118.8631,118.9517,118.6948,118.6948,17111.0
2021-12-03 14:50:00,134.05,134.18,133.75,133.8,22883.0,118.7479,118.8631,118.4822,118.5265,22883.0
2021-12-03 14:55:00,133.84,134.13,133.72,133.72,16259.0,118.5619,118.8188,118.4556,118.4556,16259.0
2021-12-03 15:00:00,133.76,133.94,133.33,133.92,27402.0,118.491,118.6505,118.1101,118.6328,27402.0
2021-12-03 15:05:00,133.93,134.22,133.69,133.74,21901.0,118.6416,118.8985,118.429,118.4733,21901.0
2021-12-03 15:10:00,133.82,134.17,133.82,134.09,12941.0,118.5442,118.8542,118.5442,118.7834,12941.0
2021-12-03 15:15:00,134.09,134.2,133.81,133.88,25477.0,118.7834,118.8808,118.5353,118.5973,25477.0
2021-12-03 15:20:00,134.0,134.62,133.96,134.54,19373.0,118.7036,119.2529,118.6682,119.182,19373.0
2021-12-03 15:25:00,134.55,134.9,134.55,134.72,24677.0,119.1909,119.5009,119.1909,119.3415,24677.0
2021-12-03 15:30:00,134.75,135.55,134.72,135.5,49295.0,119.368,120.0767,119.3415,120.0324,49295.0
2021-12-03 15:35:00,135.48,135.55,134.9,134.91,51364.0,120.0147,120.0767,119.5009,119.5098,51364.0
2021-12-03 15:40:00,134.92,135.06,134.26,134.28,46059.0,119.5186,119.6426,118.934,118.9517,46059.0
2021-12-03 15:45:00,134.28,134.3,133.89,134.15,69656.0,118.9517,118.9694,118.6062,118.8365,69656.0
2021-12-03 15:50:00,134.14,135.02,133.97,134.95,94264.0,118.8277,119.6072,118.6771,119.5452,94264.0
2021-12-03 15:55:00,134.94,135.42,134.94,135.24,232130.0,119.5363,119.9616,119.5363,119.8021,232130.0
2021-12-06 09:30:00,135.0,135.45,133.62,133.66,89031.0,119.5895,119.9881,118.367,118.4025,89031.0
2021-12-06 09:35:00,133.57,133.59,132.23,132.93,93424.0,118.3227,118.3404,117.1357,117.7558,93424.0
2021-12-06 09:40:00,132.8,133.24,131.32,132.99,123139.0,117.6406,118.0304,116.3296,117.8089,123139.0
2021-12-06 09:45:00,132.9,132.96,131.53,131.87,57154.0,117.7292,117.7824,116.5156,116.8168,57154.0
2021-12-06 09:50:00,131.54,132.75,131.54,132.07,40029.0,116.5245,117.5963,116.5245,116.994,40029.0
2021-12-06 09:55:00,132.22,132.97,132.04,132.17,43101.0,117.1268,117.7912,116.9674,117.0825,43101.0
2021-12-06 10:00:00,132.17,132.2,130.73,130.99,63166.0,117.0825,117.1091,115.8069,116.0372,63166.0
2021-12-06 10:05:00,131.0,131.11,130.19,130.77,88578.0,116.0461,116.1435,115.3286,115.8424,88578.0
2021-12-06 10:10:00,130.68,131.8,130.4,131.46,62995.0,115.7626,116.7548,115.5146,116.4536,62995.0
2021-12-06 10:15:00,131.58,131.86,131.48,131.79,43064.0,116.5599,116.8079,116.4713,116.7459,43064.0
2021-12-06 10:20:00,131.66,132.45,131.63,132.21,49227.0,116.6308,117.3306,116.6042,117.118,49227.0
2021-12-06 10:25:00,132.06,133.0,132.0,132.8,82670.0,116.9851,117.8178,116.932,117.6406,82670.0
2021-12-06 10:30:00,132.9,133.4,132.82,133.26,26408.0,117.7292,118.1721,117.6583,118.0481,26408.0
2021-12-06 10:35:00,133.14,133.18,132.73,133.09,23398.0,117.9418,117.9773,117.5786,117.8975,23398.0
2021-12-06 10:40:00,133.07,133.56,132.41,132.42,28851.0,117.8798,118.3139,117.2951,117.304,28851.0
2021-12-06 10:45:00,132.59,132.83,132.39,132.73,20603.0,117.4546,117.6672,117.2774,117.5786,20603.0
2021-12-06 10:50:00,132.69,132.8,132.25,132.5,28656.0,117.5432,117.6406,117.1534,117.3749,28656.0
2021-12-06 10:55:00,132.48,132.93,132.48,132.6,29966.0,117.3572,117.7558,117.3572,117.4635,29966.0
2021-12-06 11:00:00,132.65,133.59,132.52,133.36,21121.0,117.5078,118.3404,117.3926,118.1367,21121.0
2021-12-06 11:05:00,133.41,134.33,133.39,134.19,43760.0,118.181,118.996,118.1633,118.872,43760.0
2021-12-06 11:10:00,134.25,134.67,133.65,133.77,46238.0,118.9251,119.2972,118.3936,118.4999,46238.0
2021-12-06 11:15:00,133.71,133.94,133.5,133.73,27182.0,118.4468,118.6505,118.2607,118.4645,27182.0
2021-12-06 11:20:00,133.78,133.78,133.19,133.23,28901.0,118.5088,118.5088,117.9861,118.0215,28901.0
2021-12-06 11:25:00,133.28,133.6,133.06,133.06,20834.0,118.0658,118.3493,117.871,117.871,20834.0
2021-12-06 11:30:00,133.14,133.61,133.11,133.53,30774.0,117.9418,118.3582,117.9152,118.2873,30774.0
2021-12-06 11:35:00,133.52,133.73,133.32,133.61,15980.0,118.2784,118.4645,118.1013,118.3582,15980.0
2021-12-06 11:40:00,133.61,133.82,133.43,133.6,21863.0,118.3582,118.5442,118.1987,118.3493,21863.0
2021-12-06 11:45:00,133.64,133.64,133.03,133.15,19558.0,118.3847,118.3847,117.8444,117.9507,19558.0
2021-12-06 11:50:00,133.19,133.4,133.04,133.39,19687.0,117.9861,118.1721,117.8532,118.1633,19687.0
2021-12-06 11:55:00,133.4,133.5,133.05,133.22,14016.0,118.1721,118.2607,117.8621,118.0127,14016.0
2021-12-06 12:00:00,133.29,133.53,133.1,133.43,37999.0,118.0747,118.2873,117.9064,118.1987,37999.0
2021-12-06 12:05:00,133.5,133.73,133.35,133.69,11652.0,118.2607,118.4645,118.1278,118.429,11652.0
2021-12-06 12:10:00,133.69,134.0,133.64,133.77,52621.0,118.429,118.7036,118.3847,118.4999,52621.0
2021-12-06 12:15:00,133.71,134.0,133.66,133.78,18901.0,118.4468,118.7036,118.4025,118.5088,18901.0
2021-12-06 12:20:00,133.83,134.0,133.77,133.95,28021.0,118.5531,118.7036,118.4999,118.6594,28021.0
2021-12-06 12:25:00,133.95,134.2,133.88,133.92,59724.0,118.6594,118.8808,118.5973,118.6328,59724.0
2021-12-06 12:30:00,133.94,134.11,133.93,134.05,23886.0,118.6505,118.8011,118.6416,118.7479,23886.0
2021-12-06 12:35:00,134.05,134.14,133.89,134.02,22047.0,118.7479,118.8277,118.6062,118.7214,22047.0
2021-12-06 12:40:00,134.05,134.12,133.53,133.84,55502.0,118.7479,118.8099,118.2873,118.5619,55502.0
2021-12-06 12:45:00,133.81,134.02,133.68,133.85,20811.0,118.5353,118.7214,118.4202,118.5708,20811.0
2021-12-06 12:50:00,133.87,133.87,133.52,133.55,12522.0,118.5885,118.5885,118.2784,118.305,12522.0
2021-12-06 12:55:00,133.58,133.75,133.58,133.64,23056.0,118.3316,118.4822,118.3316,118.3847,23056.0
2021-12-06 13:00:00,133.69,133.99,133.39,133.99,34173.0,118.429,118.6948,118.1633,118.6948,34173.0
2021-12-06 13:05:00,133.97,134.09,133.9,133.9,17903.0,118.6771,118.7834,118.6151,118.6151,17903.0
2021-12-06 13:10:00,133.93,134.04,133.78,133.84,17207.0,118.6416,118.7391,118.5088,118.5619,17207.0
2021-12-06 13:15:00,133.83,133.98,133.82,133.92,15029.0,118.5531,118.6859,118.5442,118.6328,15029.0
2021-12-06 13:20:00,133.94,134.03,133.59,134.0,15199.0,118.6505,118.7302,118.3404,118.7036,15199.0
2021-12-06 13:25:00,134.0,134.43,133.98,134.32,67404.0,118.7036,119.0846,118.6859,118.9871,67404.0
2021-12-06 13:30:00,134.32,134.4,134.1,134.18,22105.0,118.9871,119.058,118.7922,118.8631,22105.0
2021-12-06 13:35:00,134.22,134.5,134.12,134.38,35786.0,118.8985,119.1466,118.8099,119.0403,35786.0
2021-12-06 13:40:00,134.41,134.61,134.33,134.53,26479.0,119.0668,119.244,118.996,119.1731,26479.0
2021-12-06 13:45:00,134.59,134.85,134.43,134.83,16484.0,119.2263,119.4566,119.0846,119.4389,16484.0
2021-12-06 13:50:00,134.75,134.98,134.7,134.84,17788.0,119.368,119.5718,119.3237,119.4478,17788.0
2021-12-06 13:55:00,134.86,134.92,134.62,134.66,16120.0,119.4655,119.5186,119.2529,119.2883,16120.0
2021-12-06 14:00:00,134.66,134.97,134.61,134.8,19288.0,119.2883,119.5629,119.244,119.4123,19288.0
2021-12-06 14:05:00,134.8,134.83,134.59,134.59,12699.0,119.4123,119.4389,119.2263,119.2263,12699.0
2021-12-06 14:10:00,134.62,134.93,134.61,134.74,16345.0,119.2529,119.5275,119.244,119.3592,16345.0
2021-12-06 14:15:00,134.77,134.88,134.62,134.72,16678.0,119.3858,119.4832,119.2529,119.3415,16678.0
2021-12-06 14:20:00,134.72,134.83,134.54,134.59,20010.0,119.3415,119.4389,119.182,119.2263,20010.0
2021-12-06 14:25:00,134.59,135.12,134.54,134.94,44150.0,119.2263,119.6958,119.182,119.5363,44150.0
2021-12-06 14:30:00,134.97,135.34,134.96,135.3,39518.0,119.5629,119.8907,119.5541,119.8552,39518.0
2021-12-06 14:35:00,135.28,135.34,134.9,134.9,32723.0,119.8375,119.8907,119.5009,119.5009,32723.0
2021-12-06 14:40:00,134.9,134.95,134.51,134.58,15670.0,119.5009,119.5452,119.1554,119.2174,15670.0
2021-12-06 14:45:00,134.61,134.77,134.33,134.43,44690.0,119.244,119.3858,118.996,119.0846,44690.0
2021-12-06 14:50:00,134.47,134.51,134.27,134.4,23499.0,119.12,119.1554,118.9428,119.058,23499.0
2021-12-06 14:55:00,134.37,134.5,134.28,134.34,16244.0,119.0314,119.1466,118.9517,119.0048,16244.0
2021-12-06 15:00:00,134.34,134.47,134.07,134.15,24979.0,119.0048,119.12,118.7657,118.8365,24979.0
2021-12-06 15:05:00,134.15,134.48,134.03,134.41,26765.0,118.8365,119.1289,118.7302,119.0668,26765.0
2021-12-06 15:10:00,134.43,134.5,134.24,134.46,29822.0,119.0846,119.1466,118.9163,119.1111,29822.0
2021-12-06 15:15:00,134.44,134.75,134.41,134.73,35643.0,119.0934,119.368,119.0668,119.3503,35643.0
2021-12-06 15:20:00,134.72,134.73,134.54,134.55,19589.0,119.3415,119.3503,119.182,119.1909,19589.0
2021-12-06 15:25:00,134.55,134.57,134.34,134.52,29688.0,119.1909,119.2086,119.0048,119.1643,29688.0
2021-12-06 15:30:00,134.55,134.72,134.37,134.61,38352.0,119.1909,119.3415,119.0314,119.244,38352.0
2021-12-06 15:35:00,134.59,134.84,134.39,134.77,31752.0,119.2263,119.4478,119.0491,119.3858,31752.0
2021-12-06 15:40:00,134.76,134.78,134.56,134.65,46610.0,119.3769,119.3946,119.1997,119.2794,46610.0
2021-12-06 15:45:00,134.65,134.65,134.32,134.42,41417.0,119.2794,119.2794,118.9871,119.0757,41417.0
2021-12-06 15:50:00,134.45,134.54,134.18,134.45,72231.0,119.1023,119.182,118.8631,119.1023,72231.0
2021-12-06 15:55:00,134.47,134.79,134.0,134.72,328287.0,119.12,119.4035,118.7036,119.3415,328287.0
2021-12-07 09:30:00,137.85,138.8,137.7,138.69,162208.0,122.1142,122.9557,121.9813,122.8583,162208.0
2021-12-07 09:35:00,138.69,139.3,138.18,138.72,73298.0,122.8583,123.3986,122.4065,122.8849,73298.0
2021-12-07 09:40:00,138.79,138.85,138.33,138.66,38942.0,122.9469,123.0,122.5394,122.8317,38942.0
2021-12-07 09:45:00,138.78,139.8,138.68,139.8,74872.0,122.938,123.8416,122.8494,123.8416,74872.0
2021-12-07 09:50:00,139.85,140.0,139.6,139.77,56194.0,123.8859,124.0187,123.6644,123.815,56194.0
2021-12-07 09:55:00,139.69,140.3,139.64,140.23,29247.0,123.7441,124.2845,123.6998,124.2225,29247.0
2021-12-07 10:00:00,140.21,140.25,139.65,139.75,43757.0,124.2048,124.2402,123.7087,123.7973,43757.0
2021-12-07 10:05:00,139.83,140.38,139.77,140.32,34959.0,123.8681,124.3554,123.815,124.3022,34959.0
2021-12-07 10:10:00,140.35,140.62,140.01,140.51,43167.0,124.3288,124.568,124.0276,124.4705,43167.0
2021-12-07 10:15:00,140.55,140.61,140.21,140.43,39099.0,124.506,124.5591,124.2048,124.3997,39099.0
2021-12-07 10:20:00,140.52,140.86,140.43,140.46,42406.0,124.4794,124.7806,124.3997,124.4262,42406.0
2021-12-07 10:25:00,140.46,140.87,140.33,140.42,33325.0,124.4262,124.7894,124.3111,124.3908,33325.0
2021-12-07 10:30:00,140.5,140.52,140.17,140.25,21899.0,124.4617,124.4794,124.1693,124.2402,21899.0
2021-12-07 10:35:00,140.24,140.5,140.24,140.3,15539.0,124.2313,124.4617,124.2313,124.2845,15539.0
2021-12-07 10:40:00,140.25,140.69,140.24,140.59,20117.0,124.2402,124.63,124.2313,124.5414,20117.0
2021-12-07 10:45:00,140.57,140.65,140.29,140.47,20926.0,124.5237,124.5945,124.2756,124.4351,20926.0
2021-12-07 10:50:00,140.47,140.67,140.36,140.36,17658.0,124.4351,124.6123,124.3376,124.3376,17658.0
2021-12-07 10:55:00,140.52,140.66,140.4,140.62,31392.0,124.4794,124.6034,124.3731,124.568,31392.0
2021-12-07 11:00:00,140.67,141.48,140.67,141.34,61546.0,124.6123,125.3298,124.6123,125.2058,61546.0
2021-12-07 11:05:00,141.34,141.4,141.0,141.08,18117.0,125.2058,125.2589,124.9046,124.9755,18117.0
2021-12-07 11:10:00,141.07,141.07,140.37,140.46,20678.0,124.9666,124.9666,124.3465,124.4262,20678.0
2021-12-07 11:15:00,140.42,140.56,140.23,140.25,12678.0,124.3908,124.5148,124.2225,124.2402,12678.0
2021-12-07 11:20:00,140.32,140.44,140.08,140.1,13758.0,124.3022,124.4085,124.0896,124.1073,13758.0
2021-12-07 11:25:00,140.21,140.48,140.18,140.41,15650.0,124.2048,124.4439,124.1782,124.3819,15650.0
2021-12-07 11:30:00,140.36,140.53,140.22,140.24,12609.0,124.3376,124.4882,124.2136,124.2313,12609.0
2021-12-07 11:35:00,140.21,140.3,139.8,139.9,18896.0,124.2048,124.2845,123.8416,123.9302,18896.0
2021-12-07 11:40:00,139.88,140.1,139.86,139.99,12979.0,123.9124,124.1073,123.8947,124.0099,12979.0
2021-12-07 11:45:00,139.94,140.02,139.84,140.01,11532.0,123.9656,124.0365,123.877,124.0276,11532.0
2021-12-07 11:50:00,140.0,140.08,139.79,139.86,11173.0,124.0187,124.0896,123.8327,123.8947,11173.0
2021-12-07 11:55:00,139.91,140.15,139.86,140.11,15350.0,123.939,124.1516,123.8947,124.1162,15350.0
2021-12-07 12:00:00,140.15,140.18,139.75,139.85,18027.0,124.1516,124.1782,123.7973,123.8859,18027.0
2021-12-07 12:05:00,139.85,139.9,139.55,139.66,19539.0,123.8859,123.9302,123.6201,123.7175,19539.0
2021-12-07 12:10:00,139.69,139.81,139.67,139.79,9566.0,123.7441,123.8504,123.7264,123.8327,9566.0
2021-12-07 12:15:00,139.79,139.85,139.42,139.48,21166.0,123.8327,123.8859,123.5049,123.5581,21166.0
2021-12-07 12:20:00,139.46,139.46,138.88,138.96,54139.0,123.5404,123.5404,123.0266,123.0975,54139.0
2021-12-07 12:25:00,138.92,139.0,138.78,138.9,10787.0,123.062,123.1329,122.938,123.0443,10787.0
2021-12-07 12:30:00,138.89,139.0,138.77,138.77,18368.0,123.0354,123.1329,122.9291,122.9291,18368.0
2021-12-07 12:35:00,138.86,138.86,138.47,138.76,20650.0,123.0089,123.0089,122.6634,122.9203,20650.0
2021-12-07 12:40:00,138.75,138.91,138.75,138.78,9894.0,122.9114,123.0532,122.9114,122.938,9894.0
2021-12-07 12:45:00,138.81,139.16,138.74,139.06,28841.0,122.9646,123.2746,122.9026,123.186,28841.0
2021-12-07 12:50:00,139.04,139.15,138.97,139.04,22974.0,123.1683,123.2658,123.1063,123.1683,22974.0
2021-12-07 12:55:00,139.09,139.34,138.98,139.32,39169.0,123.2126,123.4341,123.1152,123.4164,39169.0
2021-12-07 13:00:00,139.31,139.31,139.12,139.16,10486.0,123.4075,123.4075,123.2392,123.2746,10486.0
2021-12-07 13:05:00,139.16,139.3,139.14,139.26,10529.0,123.2746,123.3986,123.2569,123.3632,10529.0
2021-12-07 13:10:00,139.31,139.36,139.01,139.08,10670.0,123.4075,123.4518,123.1417,123.2038,10670.0
2021-12-07 13:15:00,139.06,139.32,139.05,139.28,12733.0,123.186,123.4164,123.1772,123.3809,12733.0
2021-12-07 13:20:00,139.25,139.36,139.23,139.31,6701.0,123.3543,123.4518,123.3366,123.4075,6701.0
2021-12-07 13:25:00,139.35,139.38,139.05,139.05,8174.0,123.4429,123.4695,123.1772,123.1772,8174.0
2021-12-07 13:30:00,139.1,139.3,139.04,139.3,8071.0,123.2215,123.3986,123.1683,123.3986,8071.0
2021-12-07 13:35:00,139.35,139.39,139.26,139.3,7591.0,123.4429,123.4784,123.3632,123.3986,7591.0
2021-12-07 13:40:00,139.28,139.44,139.23,139.44,11470.0,123.3809,123.5227,123.3366,123.5227,11470.0
2021-12-07 13:45:00,139.44,139.44,139.24,139.27,9997.0,123.5227,123.5227,123.3455,123.3721,9997.0
2021-12-07 13:50:00,139.32,139.41,139.23,139.25,10481.0,123.4164,123.4961,123.3366,123.3543,10481.0
2021-12-07 13:55:00,139.26,139.28,139.16,139.23,7358.0,123.3632,123.3809,123.2746,123.3366,7358.0
2021-12-07 14:00:00,139.23,139.36,139.15,139.32,6509.0,123.3366,123.4518,123.2658,123.4164,6509.0
2021-12-07 14:05:00,139.36,139.49,139.36,139.4,6188.0,123.4518,123.567,123.4518,123.4872,6188.0
2021-12-07 14:10:00,139.47,139.71,139.44,139.64,10992.0,123.5492,123.7618,123.5227,123.6998,10992.0
2021-12-07 14:15:00,139.64,139.8,139.6,139.74,6314.0,123.6998,123.8416,123.6644,123.7884,6314.0
2021-12-07 14:20:00,139.74,139.93,139.65,139.92,10007.0,123.7884,123.9567,123.7087,123.9479,10007.0
2021-12-07 14:25:00,139.91,139.92,139.7,139.72,13177.0,123.939,123.9479,123.753,123.7707,13177.0
2021-12-07 14:30:00,139.68,139.69,139.55,139.65,8450.0,123.7353,123.7441,123.6201,123.7087,8450.0
2021-12-07 14:35:00,139.65,139.67,139.45,139.5,8784.0,123.7087,123.7264,123.5315,123.5758,8784.0
2021-12-07 14:40:00,139.51,139.69,139.51,139.69,6105.0,123.5847,123.7441,123.5847,123.7441,6105.0
2021-12-07 14:45:00,139.72,139.74,139.41,139.47,12972.0,123.7707,123.7884,123.4961,123.5492,12972.0
2021-12-07 14:50:00,139.44,139.73,139.44,139.73,8975.0,123.5227,123.7796,123.5227,123.7796,8975.0
2021-12-07 14:55:00,139.69,139.82,139.63,139.78,8592.0,123.7441,123.8593,123.691,123.8238,8592.0
2021-12-07 15:00:00,139.8,139.92,139.7,139.79,14665.0,123.8416,123.9479,123.753,123.8327,14665.0
2021-12-07 15:05:00,139.81,139.88,139.8,139.83,8765.0,123.8504,123.9124,123.8416,123.8681,8765.0
2021-12-07 15:10:00,139.85,139.86,139.33,139.43,15685.0,123.8859,123.8947,123.4252,123.5138,15685.0
2021-12-07 15:15:00,139.39,139.64,139.35,139.35,9987.0,123.4784,123.6998,123.4429,123.4429,9987.0
2021-12-07 15:20:00,139.28,139.37,138.95,138.95,20164.0,123.3809,123.4607,123.0886,123.0886,20164.0
2021-12-07 15:25:00,138.96,139.04,138.69,138.74,13148.0,123.0975,123.1683,122.8583,122.9026,13148.0
2021-12-07 15:30:00,138.72,139.06,138.68,138.95,16481.0,122.8849,123.186,122.8494,123.0886,16481.0
2021-12-07 15:35:00,138.96,138.96,138.65,138.71,26323.0,123.0975,123.0975,122.8228,122.876,26323.0
2021-12-07 15:40:00,138.75,138.8,138.51,138.71,22598.0,122.9114,122.9557,122.6988,122.876,22598.0
2021-12-07 15:45:00,138.7,138.78,138.62,138.71,49410.0,122.8671,122.938,122.7963,122.876,49410.0
2021-12-07 15:50:00,138.77,138.85,138.33,138.7,56923.0,122.9291,123.0,122.5394,122.8671,56923.0
2021-12-07 15:55:00,138.71,139.37,138.67,139.37,126578.0,122.876,123.4607,122.8406,123.4607,126578.0
2021-12-08 09:30:00,134.32,135.92,134.02,135.82,321631.0,118.9871,120.4045,118.7214,120.3159,321631.0
2021-12-08 09:35:00,135.62,136.0,134.75,134.76,189374.0,120.1387,120.4753,119.368,119.3769,189374.0
2021-12-08 09:40:00,134.82,135.88,134.72,135.83,123851.0,119.43,120.369,119.3415,120.3247,123851.0
2021-12-08 09:45:00,135.9,136.78,135.75,136.57,128199.0,120.3868,121.1663,120.2539,120.9803,128199.0
2021-12-08 09:50:00,136.53,136.54,135.76,135.98,143360.0,120.9448,120.9537,120.2627,120.4576,143360.0
2021-12-08 09:55:00,135.93,136.02,135.52,135.54,119335.0,120.4133,120.4931,120.0501,120.0679,119335.0
2021-12-08 10:00:00,135.53,135.95,134.44,134.54,99369.0,120.059,120.4311,119.0934,119.182,99369.0
2021-12-08 10:05:00,134.64,135.0,134.4,134.67,74977.0,119.2706,119.5895,119.058,119.2972,74977.0
2021-12-08 10:10:00,134.68,134.74,134.22,134.32,55429.0,119.306,119.3592,118.8985,118.9871,55429.0
2021-12-08 10:15:00,134.36,134.74,134.21,134.39,45116.0,119.0226,119.3592,118.8897,119.0491,45116.0
2021-12-08 10:20:00,134.4,134.84,134.34,134.53,41920.0,119.058,119.4478,119.0048,119.1731,41920.0
2021-12-08 10:25:00,134.55,134.6,133.88,133.92,58717.0,119.1909,119.2352,118.5973,118.6328,58717.0
2021-12-08 10:30:00,133.91,134.65,133.85,134.51,40585.0,118.6239,119.2794,118.5708,119.1554,40585.0
2021-12-08 10:35:00,134.49,134.66,134.39,134.5,47481.0,119.1377,119.2883,119.0491,119.1466,47481.0
2021-12-08 10:40:00,134.5,134.81,134.35,134.5,41361.0,119.1466,119.4212,119.0137,119.1466,41361.0
2021-12-08 10:45:00,134.55,134.65,134.17,134.54,38685.0,119.1909,119.2794,118.8542,119.182,38685.0
2021-12-08 10:50:00,134.58,134.72,134.3,134.53,25070.0,119.2174,119.3415,118.9694,119.1731,25070.0
2021-12-08 10:55:00,134.53,134.6,134.26,134.55,28172.0,119.1731,119.2352,118.934,119.1909,28172.0
2021-12-08 11:00:00,134.54,134.59,134.24,134.51,21042.0,119.182,119.2263,118.9163,119.1554,21042.0
2021-12-08 11:05:00,134.58,134.74,134.42,134.62,36961.0,119.2174,119.3592,119.0757,119.2529,36961.0
2021-12-08 11:10:00,134.62,134.92,134.6,134.76,38850.0,119.2529,119.5186,119.2352,119.3769,38850.0
2021-12-08 11:15:00,134.73,134.85,134.26,134.31,41880.0,119.3503,119.4566,118.934,118.9783,41880.0
2021-12-08 11:20:00,134.27,134.52,134.27,134.5,25783.0,118.9428,119.1643,118.9428,119.1466,25783.0
2021-12-08 11:25:00,134.52,134.76,134.5,134.74,32845.0,119.1643,119.3769,119.1466,119.3592,32845.0
2021-12-08 11:30:00,134.76,134.76,134.28,134.52,20368.0,119.3769,119.3769,118.9517,119.1643,20368.0
2021-12-08 11:35:00,134.49,134.52,134.2,134.26,41135.0,119.1377,119.1643,118.8808,118.934,41135.0
2021-12-08 11:40:00,134.29,134.58,134.0,134.54,38461.0,118.9605,119.2174,118.7036,119.182,38461.0
2021-12-08 11:45:00,134.6,134.6,134.43,134.49,29544.0,119.2352,119.2352,119.0846,119.1377,29544.0
2021-12-08 11:50:00,134.49,134.53,134.38,134.53,12418.0,119.1377,119.1731,119.0403,119.1731,12418.0
2021-12-08 11:55:00,134.56,134.65,134.5,134.61,16439.0,119.1997,119.2794,119.1466,119.244,16439.0
2021-12-08 12:00:00,134.61,134.64,134.4,134.47,16993.0,119.244,119.2706,119.058,119.12,16993.0
2021-12-08 12:05:00,134.49,134.65,134.42,134.59,20788.0,119.1377,119.2794,119.0757,119.2263,20788.0
2021-12-08 12:10:00,134.57,134.7,134.52,134.56,17591.0,119.2086,119.3237,119.1643,119.1997,17591.0
2021-12-08 12:15:00,134.56,134.6,134.44,134.5,13843.0,119.1997,119.2352,119.0934,119.1466,13843.0
2021-12-08 12:20:00,134.47,134.67,134.37,134.65,39867.0,119.12,119.2972,119.0314,119.2794,39867.0
2021-12-08 12:25:00,134.57,134.61,134.45,134.56,23044.0,119.2086,119.244,119.1023,119.1997,23044.0
2021-12-08 12:30:00,134.53,134.69,134.37,134.6,31415.0,119.1731,119.3149,119.0314,119.2352,31415.0
2021-12-08 12:35:00,134.59,135.0,134.53,135.0,43402.0,119.2263,119.5895,119.1731,119.5895,43402.0
2021-12-08 12:40:00,134.96,135.1,134.67,134.8,50615.0,119.5541,119.6781,119.2972,119.4123,50615.0
2021-12-08 12:45:00,134.76,135.0,134.72,134.88,50003.0,119.3769,119.5895,119.3415,119.4832,50003.0
2021-12-08 12:50:00,134.85,134.92,134.7,134.87,37043.0,119.4566,119.5186,119.3237,119.4743,37043.0
2021-12-08 12:55:00,134.83,134.93,134.8,134.82,24164.0,119.4389,119.5275,119.4123,119.43,24164.0
2021-12-08 13:00:00,134.86,134.91,134.55,134.79,40652.0,119.4655,119.5098,119.1909,119.4035,40652.0
2021-12-08 13:05:00,134.84,134.93,134.72,134.83,47681.0,119.4478,119.5275,119.3415,119.4389,47681.0
2021-12-08 13:10:00,134.83,134.9,134.48,134.55,18070.0,119.4389,119.5009,119.1289,119.1909,18070.0
2021-12-08 13:15:00,134.55,134.75,134.45,134.58,13882.0,119.1909,119.368,119.1023,119.2174,13882.0
2021-12-08 13:20:00,134.55,134.57,134.4,134.5,17549.0,119.1909,119.2086,119.058,119.1466,17549.0
2021-12-08 13:25:00,134.51,134.65,134.51,134.63,13467.0,119.1554,119.2794,119.1554,119.2617,13467.0
2021-12-08 13:30:00,134.65,134.65,134.44,134.59,12762.0,119.2794,119.2794,119.0934,119.2263,12762.0
2021-12-08 13:35:00,134.59,134.64,134.5,134.61,20442.0,119.2263,119.2706,119.1466,119.244,20442.0
2021-12-08 13:40:00,134.64,134.68,134.57,134.67,37255.0,119.2706,119.306,119.2086,119.2972,37255.0
2021-12-08 13:45:00,134.67,134.85,134.6,134.77,21585.0,119.2972,119.4566,119.2352,119.3858,21585.0
2021-12-08 13:50:00,134.76,134.88,134.71,134.79,13333.0,119.3769,119.4832,119.3326,119.4035,13333.0
2021-12-08 13:55:00,134.8,134.91,134.54,134.66,21755.0,119.4123,119.5098,119.182,119.2883,21755.0
2021-12-08 14:00:00,134.7,135.0,134.65,134.98,18351.0,119.3237,119.5895,119.2794,119.5718,18351.0
2021-12-08 14:05:00,134.98,135.0,134.77,134.9,28308.0,119.5718,119.5895,119.3858,119.5009,28308.0
2021-12-08 14:10:00,134.87,134.94,134.67,134.71,14866.0,119.4743,119.5363,119.2972,119.3326,14866.0
2021-12-08 14:15:00,134.68,134.79,134.5,134.79,21898.0,119.306,119.4035,119.1466,119.4035,21898.0
2021-12-08 14:20:00,134.77,135.01,134.68,134.96,20190.0,119.3858,119.5984,119.306,119.5541,20190.0
2021-12-08 14:25:00,135.0,135.01,134.73,134.83,25533.0,119.5895,119.5984,119.3503,119.4389,25533.0
2021-12-08 14:30:00,134.83,135.03,134.83,135.01,16986.0,119.4389,119.6161,119.4389,119.5984,16986.0
2021-12-08 14:35:00,135.05,135.05,134.88,134.94,17627.0,119.6338,119.6338,119.4832,119.5363,17627.0
2021-12-08 14:40:00,134.92,135.08,134.88,135.06,22529.0,119.5186,119.6604,119.4832,119.6426,22529.0
2021-12-08 14:45:00,135.06,135.31,135.01,135.15,27794.0,119.6426,119.8641,119.5984,119.7224,27794.0
2021-12-08 14:50:00,135.15,135.39,135.09,135.3,23889.0,119.7224,119.935,119.6692,119.8552,23889.0
2021-12-08 14:55:00,135.28,135.29,135.01,135.03,33663.0,119.8375,119.8464,119.5984,119.6161,33663.0
2021-12-08 15:00:00,135.04,135.3,135.0,135.3,62430.0,119.6249,119.8552,119.5895,119.8552,62430.0
2021-12-08 15:05:00,135.3,135.32,135.2,135.29,30991.0,119.8552,119.873,119.7667,119.8464,30991.0
2021-12-08 15:10:00,135.26,135.45,135.17,135.17,64719.0,119.8198,119.9881,119.7401,119.7401,64719.0
2021-12-08 15:15:00,135.2,135.44,135.2,135.4,18350.0,119.7667,119.9793,119.7667,119.9438,18350.0
2021-12-08 15:20:00,135.43,135.56,135.26,135.56,38936.0,119.9704,120.0856,119.8198,120.0856,38936.0
2021-12-08 15:25:00,135.54,135.69,135.53,135.66,45530.0,120.0679,120.2007,120.059,120.1742,45530.0
2021-12-08 15:30:00,135.66,135.73,135.42,135.45,43639.0,120.1742,120.2362,119.9616,119.9881,43639.0
2021-12-08 15:35:00,135.47,135.5,135.29,135.29,55895.0,120.0058,120.0324,119.8464,119.8464,55895.0
2021-12-08 15:40:00,135.3,135.45,135.15,135.2,34927.0,119.8552,119.9881,119.7224,119.7667,34927.0
2021-12-08 15:45:00,135.19,135.22,134.86,134.91,59216.0,119.7578,119.7844,119.4655,119.5098,59216.0
2021-12-08 15:50:00,134.95,135.51,134.91,135.48,114430.0,119.5452,120.0413,119.5098,120.0147,114430.0
2021-12-08 15:55:00,135.5,135.71,135.0,135.34,369025.0,120.0324,120.2184,119.5895,119.8907,369025.0
2021-12-09 09:30:00,135.37,135.98,135.24,135.95,83533.0,119.9173,120.4576,119.8021,120.4311,83533.0
2021-12-09 09:35:00,135.92,136.2,135.24,135.41,40187.0,120.4045,120.6525,119.8021,119.9527,40187.0
2021-12-09 09:40:00,135.36,135.66,134.82,134.85,34605.0,119.9084,120.1742,119.43,119.4566,34605.0
2021-12-09 09:45:00,134.95,135.29,134.54,134.61,36971.0,119.5452,119.8464,119.182,119.244,36971.0
2021-12-09 09:50:00,134.59,134.93,134.47,134.79,30970.0,119.2263,119.5275,119.12,119.4035,30970.0
2021-12-09 09:55:00,134.79,135.18,134.48,135.11,25685.0,119.4035,119.7489,119.1289,119.6869,25685.0
2021-12-09 10:00:00,135.15,135.65,135.03,135.6,30851.0,119.7224,120.1653,119.6161,120.121,30851.0
2021-12-09 10:05:00,135.61,135.61,135.0,135.09,25232.0,120.1299,120.1299,119.5895,119.6692,25232.0
2021-12-09 10:10:00,135.15,135.64,135.14,135.47,29707.0,119.7224,120.1564,119.7135,120.0058,29707.0
2021-12-09 10:15:00,135.51,135.81,135.38,135.59,41678.0,120.0413,120.307,119.9261,120.1121,41678.0
2021-12-09 10:20:00,135.62,135.85,135.43,135.47,20234.0,120.1387,120.3425,119.9704,120.0058,20234.0
2021-12-09 10:25:00,135.5,135.59,135.33,135.49,19844.0,120.0324,120.1121,119.8818,120.0236,19844.0
2021-12-09 10:30:00,135.47,135.56,135.07,135.16,25149.0,120.0058,120.0856,119.6515,119.7312,25149.0
2021-12-09 10:35:00,135.11,135.34,135.03,135.13,26769.0,119.6869,119.8907,119.6161,119.7047,26769.0
2021-12-09 10:40:00,135.16,135.49,135.07,135.46,16120.0,119.7312,120.0236,119.6515,119.997,16120.0
2021-12-09 10:45:00,135.44,135.64,135.37,135.64,34969.0,119.9793,120.1564,119.9173,120.1564,34969.0
2021-12-09 10:50:00,135.64,135.64,135.3,135.45,54225.0,120.1564,120.1564,119.8552,119.9881,54225.0
2021-12-09 10:55:00,135.34,135.54,135.17,135.52,10864.0,119.8907,120.0679,119.7401,120.0501,10864.0
2021-12-09 11:00:00,135.47,135.52,134.93,135.03,24234.0,120.0058,120.0501,119.5275,119.6161,24234.0
2021-12-09 11:05:00,135.02,135.08,134.85,135.02,15429.0,119.6072,119.6604,119.4566,119.6072,15429.0
2021-12-09 11:10:00,135.01,135.12,134.79,134.82,16174.0,119.5984,119.6958,119.4035,119.43,16174.0
2021-12-09 11:15:00,134.84,135.16,134.8,135.08,14360.0,119.4478,119.7312,119.4123,119.6604,14360.0
2021-12-09 11:20:00,135.08,135.46,135.05,135.3,30000.0,119.6604,119.997,119.6338,119.8552,30000.0
2021-12-09 11:25:00,135.34,135.34,135.12,135.33,25753.0,119.8907,119.8907,119.6958,119.8818,25753.0
2021-12-09 11:30:00,135.38,135.49,135.26,135.44,11838.0,119.9261,120.0236,119.8198,119.9793,11838.0
2021-12-09 11:35:00,135.39,135.6,135.36,135.46,43465.0,119.935,120.121,119.9084,119.997,43465.0
2021-12-09 11:40:00,135.42,135.45,134.98,135.0,29919.0,119.9616,119.9881,119.5718,119.5895,29919.0
2021-12-09 11:45:00,135.0,135.03,134.82,134.89,9500.0,119.5895,119.6161,119.43,119.4921,9500.0
2021-12-09 11:50:00,134.91,135.03,134.86,134.92,10597.0,119.5098,119.6161,119.4655,119.5186,10597.0
2021-12-09 11:55:00,134.91,135.21,134.8,135.21,10181.0,119.5098,119.7755,119.4123,119.7755,10181.0
2021-12-09 12:00:00,135.19,135.25,135.02,135.02,13420.0,119.7578,119.811,119.6072,119.6072,13420.0
2021-12-09 12:05:00,135.05,135.13,134.95,135.12,8762.0,119.6338,119.7047,119.5452,119.6958,8762.0
2021-12-09 12:10:00,135.09,135.32,135.0,135.32,14614.0,119.6692,119.873,119.5895,119.873,14614.0
2021-12-09 12:15:00,135.33,135.46,135.3,135.46,10806.0,119.8818,119.997,119.8552,119.997,10806.0
2021-12-09 12:20:00,135.47,135.65,135.4,135.65,14268.0,120.0058,120.1653,119.9438,120.1653,14268.0
2021-12-09 12:25:00,135.67,135.81,135.53,135.81,19472.0,120.183,120.307,120.059,120.307,19472.0
2021-12-09 12:30:00,135.73,135.8,135.61,135.75,15974.0,120.2362,120.2982,120.1299,120.2539,15974.0
2021-12-09 12:35:00,135.79,135.95,135.77,135.92,11294.0,120.2893,120.4311,120.2716,120.4045,11294.0
2021-12-09 12:40:00,135.95,136.24,135.91,136.22,32031.0,120.4311,120.6879,120.3956,120.6702,32031.0
2021-12-09 12:45:00,136.21,136.28,136.14,136.16,11428.0,120.6614,120.7234,120.5994,120.6171,11428.0
2021-12-09 12:50:00,136.17,136.4,136.15,136.31,13878.0,120.6259,120.8297,120.6082,120.75,13878.0
2021-12-09 12:55:00,136.32,136.35,136.18,136.26,17031.0,120.7588,120.7854,120.6348,120.7057,17031.0
2021-12-09 13:00:00,136.21,136.3,136.07,136.16,13093.0,120.6614,120.7411,120.5374,120.6171,13093.0
2021-12-09 13:05:00,136.19,136.19,136.01,136.07,9318.0,120.6437,120.6437,120.4842,120.5374,9318.0
2021-12-09 13:10:00,136.02,136.2,135.98,136.06,9460.0,120.4931,120.6525,120.4576,120.5285,9460.0
2021-12-09 13:15:00,136.07,136.37,136.07,136.31,11305.0,120.5374,120.8031,120.5374,120.75,11305.0
2021-12-09 13:20:00,136.31,136.31,135.89,135.89,12105.0,120.75,120.75,120.3779,120.3779,12105.0
2021-12-09 13:25:00,135.89,136.07,135.8,135.96,13761.0,120.3779,120.5374,120.2982,120.4399,13761.0
2021-12-09 13:30:00,135.96,136.07,135.93,136.02,11580.0,120.4399,120.5374,120.4133,120.4931,11580.0
2021-12-09 13:35:00,136.0,136.1,135.94,136.0,12337.0,120.4753,120.5639,120.4222,120.4753,12337.0
2021-12-09 13:40:00,136.0,136.03,135.67,135.67,13226.0,120.4753,120.5019,120.183,120.183,13226.0
2021-12-09 13:45:00,135.64,135.71,135.36,135.38,13216.0,120.1564,120.2184,119.9084,119.9261,13216.0
2021-12-09 13:50:00,135.45,135.57,135.41,135.43,10133.0,119.9881,120.0944,119.9527,119.9704,10133.0
2021-12-09 13:55:00,135.46,135.76,135.45,135.58,12209.0,119.997,120.2627,119.9881,120.1033,12209.0
2021-12-09 14:00:00,135.61,135.66,135.53,135.61,7368.0,120.1299,120.1742,120.059,120.1299,7368.0
2021-12-09 14:05:00,135.59,135.71,135.52,135.65,8682.0,120.1121,120.2184,120.0501,120.1653,8682.0
2021-12-09 14:10:00,135.68,135.8,135.49,135.58,10808.0,120.1919,120.2982,120.0236,120.1033,10808.0
2021-12-09 14:15:00,135.58,135.58,135.33,135.52,8342.0,120.1033,120.1033,119.8818,120.0501,8342.0
2021-12-09 14:20:00,135.5,135.61,135.36,135.52,8900.0,120.0324,120.1299,119.9084,120.0501,8900.0
2021-12-09 14:25:00,135.45,135.5,135.12,135.27,7468.0,119.9881,120.0324,119.6958,119.8287,7468.0
2021-12-09 14:30:00,135.25,135.29,135.08,135.2,9711.0,119.811,119.8464,119.6604,119.7667,9711.0
2021-12-09 14:35:00,135.2,135.39,135.1,135.18,29095.0,119.7667,119.935,119.6781,119.7489,29095.0
2021-12-09 14:40:00,135.18,135.36,135.14,135.3,7829.0,119.7489,119.9084,119.7135,119.8552,7829.0
2021-12-09 14:45:00,135.29,135.37,135.24,135.35,6749.0,119.8464,119.9173,119.8021,119.8995,6749.0
2021-12-09 14:50:00,135.38,135.39,135.13,135.15,22234.0,119.9261,119.935,119.7047,119.7224,22234.0
2021-12-09 14:55:00,135.17,135.23,134.94,134.99,6818.0,119.7401,119.7932,119.5363,119.5806,6818.0
2021-12-09 15:00:00,134.99,135.19,134.89,135.05,11583.0,119.5806,119.7578,119.4921,119.6338,11583.0
2021-12-09 15:05:00,135.11,135.11,134.74,134.76,26615.0,119.6869,119.6869,119.3592,119.3769,26615.0
2021-12-09 15:10:00,134.73,134.8,134.45,134.59,17828.0,119.3503,119.4123,119.1023,119.2263,17828.0
2021-12-09 15:15:00,134.56,134.66,134.45,134.5,18519.0,119.1997,119.2883,119.1023,119.1466,18519.0
2021-12-09 15:20:00,134.52,134.52,134.22,134.23,20251.0,119.1643,119.1643,118.8985,118.9074,20251.0
2021-12-09 15:25:00,134.22,134.55,134.21,134.49,23865.0,118.8985,119.1909,118.8897,119.1377,23865.0
2021-12-09 15:30:00,134.48,134.78,134.45,134.71,24604.0,119.1289,119.3946,119.1023,119.3326,24604.0
2021-12-09 15:35:00,134.69,134.8,134.58,134.7,27955.0,119.3149,119.4123,119.2174,119.3237,27955.0
2021-12-09 15:40:00,134.66,134.92,134.57,134.75,28382.0,119.2883,119.5186,119.2086,119.368,28382.0
2021-12-09 15:45:00,134.75,134.89,134.67,134.72,34560.0,119.368,119.4921,119.2972,119.3415,34560.0
2021-12-09 15:50:00,134.76,134.82,134.45,134.47,55417.0,119.3769,119.43,119.1023,119.12,55417.0
2021-12-09 15:55:00,134.49,134.52,133.92,133.98,196841.0,119.1377,119.1643,118.6328,118.6859,196841.0
2021-12-10 09:30:00,135.57,136.13,135.14,135.75,52886.0,120.0944,120.5905,119.7135,120.2539,52886.0
2021-12-10 09:35:00,135.59,135.97,135.16,135.5,26585.0,120.1121,120.4488,119.7312,120.0324,26585.0
2021-12-10 09:40:00,135.6,135.71,134.81,134.88,22424.0,120.121,120.2184,119.4212,119.4832,22424.0
2021-12-10 09:45:00,134.85,135.08,134.15,134.29,19317.0,119.4566,119.6604,118.8365,118.9605,19317.0
2021-12-10 09:50:00,134.13,134.87,134.11,134.6,18567.0,118.8188,119.4743,118.8011,119.2352,18567.0
2021-12-10 09:55:00,134.58,134.75,134.2,134.26,25529.0,119.2174,119.368,118.8808,118.934,25529.0
2021-12-10 10:00:00,134.19,134.68,134.1,134.34,22175.0,118.872,119.306,118.7922,119.0048,22175.0
2021-12-10 10:05:00,134.27,134.57,133.92,134.45,30569.0,118.9428,119.2086,118.6328,119.1023,30569.0
2021-12-10 10:10:00,134.49,134.63,134.2,134.28,26918.0,119.1377,119.2617,118.8808,118.9517,26918.0
2021-12-10 10:15:00,134.27,134.84,134.06,134.83,22172.0,118.9428,119.4478,118.7568,119.4389,22172.0
2021-12-10 10:20:00,134.84,135.09,134.76,134.77,18491.0,119.4478,119.6692,119.3769,119.3858,18491.0
2021-12-10 10:25:00,134.72,134.98,134.57,134.85,17262.0,119.3415,119.5718,119.2086,119.4566,17262.0
2021-12-10 10:30:00,134.84,134.98,134.12,134.33,31770.0,119.4478,119.5718,118.8099,118.996,31770.0
2021-12-10 10:35:00,134.28,134.31,134.01,134.1,21470.0,118.9517,118.9783,118.7125,118.7922,21470.0
2021-12-10 10:40:00,134.15,134.3,134.02,134.08,13142.0,118.8365,118.9694,118.7214,118.7745,13142.0
2021-12-10 10:45:00,134.13,134.15,133.58,133.72,36195.0,118.8188,118.8365,118.3316,118.4556,36195.0
2021-12-10 10:50:00,133.72,133.88,133.6,133.71,23503.0,118.4556,118.5973,118.3493,118.4468,23503.0
2021-12-10 10:55:00,133.7,133.7,133.18,133.39,27167.0,118.4379,118.4379,117.9773,118.1633,27167.0
2021-12-10 11:00:00,133.37,133.75,133.3,133.44,13940.0,118.1456,118.4822,118.0836,118.2076,13940.0
2021-12-10 11:05:00,133.39,133.42,132.61,132.99,58376.0,118.1633,118.1899,117.4723,117.8089,58376.0
2021-12-10 11:10:00,132.95,133.29,132.57,132.75,20731.0,117.7735,118.0747,117.4369,117.5963,20731.0
2021-12-10 11:15:00,132.71,132.94,132.46,132.87,32251.0,117.5609,117.7646,117.3394,117.7026,32251.0
2021-12-10 11:20:00,132.87,133.17,132.65,133.05,21952.0,117.7026,117.9684,117.5078,117.8621,21952.0
2021-12-10 11:25:00,133.05,133.65,133.01,133.53,26067.0,117.8621,118.3936,117.8267,118.2873,26067.0
2021-12-10 11:30:00,133.56,133.7,133.31,133.65,12656.0,118.3139,118.4379,118.0924,118.3936,12656.0
2021-12-10 11:35:00,133.69,133.77,133.42,133.75,8626.0,118.429,118.4999,118.1899,118.4822,8626.0
2021-12-10 11:40:00,133.69,133.7,133.34,133.61,17563.0,118.429,118.4379,118.119,118.3582,17563.0
2021-12-10 11:45:00,133.67,133.8,133.55,133.6,13562.0,118.4113,118.5265,118.305,118.3493,13562.0
2021-12-10 11:50:00,133.63,133.66,133.09,133.23,7138.0,118.3759,118.4025,117.8975,118.0215,7138.0
2021-12-10 11:55:00,133.24,133.5,133.17,133.4,11542.0,118.0304,118.2607,117.9684,118.1721,11542.0
2021-12-10 12:00:00,133.4,133.58,133.2,133.39,17570.0,118.1721,118.3316,117.995,118.1633,17570.0
2021-12-10 12:05:00,133.46,133.74,133.34,133.69,15647.0,118.2253,118.4733,118.119,118.429,15647.0
2021-12-10 12:10:00,133.59,133.79,133.47,133.51,13775.0,118.3404,118.5176,118.2341,118.2696,13775.0
2021-12-10 12:15:00,133.52,133.75,133.51,133.59,7370.0,118.2784,118.4822,118.2696,118.3404,7370.0
2021-12-10 12:20:00,133.63,133.72,133.52,133.67,9819.0,118.3759,118.4556,118.2784,118.4113,9819.0
2021-12-10 12:25:00,133.64,133.74,133.51,133.59,9527.0,118.3847,118.4733,118.2696,118.3404,9527.0
2021-12-10 12:30:00,133.58,133.58,133.19,133.2,8680.0,118.3316,118.3316,117.9861,117.995,8680.0
2021-12-10 12:35:00,133.24,133.48,133.24,133.47,8136.0,118.0304,118.243,118.0304,118.2341,8136.0
2021-12-10 12:40:00,133.44,133.59,133.34,133.39,13086.0,118.2076,118.3404,118.119,118.1633,13086.0
2021-12-10 12:45:00,133.4,133.77,133.38,133.77,7752.0,118.1721,118.4999,118.1544,118.4999,7752.0
2021-12-10 12:50:00,133.72,133.78,133.57,133.6,11144.0,118.4556,118.5088,118.3227,118.3493,11144.0
2021-12-10 12:55:00,133.62,133.62,133.44,133.58,6935.0,118.367,118.367,118.2076,118.3316,6935.0
2021-12-10 13:00:00,133.56,133.72,133.41,133.61,5245.0,118.3139,118.4556,118.181,118.3582,5245.0
2021-12-10 13:05:00,133.62,133.72,133.5,133.71,7196.0,118.367,118.4556,118.2607,118.4468,7196.0
2021-12-10 13:10:00,133.71,133.94,133.7,133.77,9541.0,118.4468,118.6505,118.4379,118.4999,9541.0
2021-12-10 13:15:00,133.76,133.94,133.55,133.55,7688.0,118.491,118.6505,118.305,118.305,7688.0
2021-12-10 13:20:00,133.55,133.66,133.42,133.45,9006.0,118.305,118.4025,118.1899,118.2164,9006.0
2021-12-10 13:25:00,133.44,133.59,133.32,133.59,9715.0,118.2076,118.3404,118.1013,118.3404,9715.0
2021-12-10 13:30:00,133.59,133.59,133.33,133.37,4015.0,118.3404,118.3404,118.1101,118.1456,4015.0
2021-12-10 13:35:00,133.35,133.45,133.14,133.32,13149.0,118.1278,118.2164,117.9418,118.1013,13149.0
2021-12-10 13:40:00,133.21,133.34,133.19,133.2,10454.0,118.0038,118.119,117.9861,117.995,10454.0
2021-12-10 13:45:00,133.2,133.3,133.09,133.18,11290.0,117.995,118.0836,117.8975,117.9773,11290.0
2021-12-10 13:50:00,133.17,133.35,133.09,133.27,10700.0,117.9684,118.1278,117.8975,118.057,10700.0
2021-12-10 13:55:00,133.21,133.37,133.17,133.22,10715.0,118.0038,118.1456,117.9684,118.0127,10715.0
2021-12-10 14:00:00,133.29,133.49,133.21,133.29,9095.0,118.0747,118.2519,118.0038,118.0747,9095.0
2021-12-10 14:05:00,133.25,133.27,133.05,133.22,18748.0,118.0393,118.057,117.8621,118.0127,18748.0
2021-12-10 14:10:00,133.28,133.4,133.25,133.37,19377.0,118.0658,118.1721,118.0393,118.1456,19377.0
2021-12-10 14:15:00,133.34,133.39,133.21,133.28,14545.0,118.119,118.1633,118.0038,118.0658,14545.0
2021-12-10 14:20:00,133.3,133.54,133.3,133.42,11503.0,118.0836,118.2962,118.0836,118.1899,11503.0
2021-12-10 14:25:00,133.52,133.52,133.3,133.33,8122.0,118.2784,118.2784,118.0836,118.1101,8122.0
2021-12-10 14:30:00,133.39,133.52,133.27,133.27,11115.0,118.1633,118.2784,118.057,118.057,11115.0
2021-12-10 14:35:00,133.37,133.37,133.15,133.29,10903.0,118.1456,118.1456,117.9507,118.0747,10903.0
2021-12-10 14:40:00,133.24,133.29,133.04,133.04,14420.0,118.0304,118.0747,117.8532,117.8532,14420.0
2021-12-10 14:45:00,133.08,133.14,133.01,133.05,18310.0,117.8887,117.9418,117.8267,117.8621,18310.0
2021-12-10 14:50:00,133.03,133.03,132.51,132.56,33775.0,117.8444,117.8444,117.3837,117.428,33775.0
2021-12-10 14:55:00,132.53,132.56,132.33,132.43,35707.0,117.4015,117.428,117.2243,117.3129,35707.0
2021-12-10 15:00:00,132.46,132.52,132.34,132.43,19602.0,117.3394,117.3926,117.2331,117.3129,19602.0
2021-12-10 15:05:00,132.43,132.66,132.34,132.63,23437.0,117.3129,117.5166,117.2331,117.49,23437.0
2021-12-10 15:10:00,132.64,132.74,132.58,132.69,24903.0,117.4989,117.5875,117.4457,117.5432,24903.0
2021-12-10 15:15:00,132.65,132.85,132.62,132.81,20869.0,117.5078,117.6849,117.4812,117.6495,20869.0
2021-12-10 15:20:00,132.81,133.17,132.8,133.13,37220.0,117.6495,117.9684,117.6406,117.933,37220.0
2021-12-10 15:25:00,133.16,133.17,133.04,133.11,21855.0,117.9595,117.9684,117.8532,117.9152,21855.0
2021-12-10 15:30:00,133.13,133.49,133.13,133.46,29824.0,117.933,118.2519,117.933,118.2253,29824.0
2021-12-10 15:35:00,133.46,133.72,133.39,133.47,31655.0,118.2253,118.4556,118.1633,118.2341,31655.0
2021-12-10 15:40:00,133.47,133.65,133.44,133.49,23683.0,118.2341,118.3936,118.2076,118.2519,23683.0
2021-12-10 15:45:00,133.49,133.67,133.48,133.59,46994.0,118.2519,118.4113,118.243,118.3404,46994.0
2021-12-10 15:50:00,133.63,133.75,133.55,133.62,45662.0,118.3759,118.4822,118.305,118.367,45662.0
2021-12-10 15:55:00,133.62,133.79,133.47,133.79,106285.0,118.367,118.5176,118.2341,118.5176,106285.0
2021-12-13 09:30:00,134.27,134.45,133.14,133.81,92870.0,118.9428,119.1023,117.9418,118.5353,92870.0
2021-12-13 09:35:00,133.75,134.75,133.6,133.89,45213.0,118.4822,119.368,118.3493,118.6062,45213.0
2021-12-13 09:40:00,133.8,134.66,133.6,134.5,44270.0,118.5265,119.2883,118.3493,119.1466,44270.0
2021-12-13 09:45:00,134.41,134.53,133.54,133.55,19914.0,119.0668,119.1731,118.2962,118.305,19914.0
2021-12-13 09:50:00,133.52,133.71,133.28,133.46,25403.0,118.2784,118.4468,118.0658,118.2253,25403.0
2021-12-13 09:55:00,133.52,134.27,133.36,134.08,27377.0,118.2784,118.9428,118.1367,118.7745,27377.0
2021-12-13 10:00:00,134.09,134.85,133.92,134.78,40476.0,118.7834,119.4566,118.6328,119.3946,40476.0
2021-12-13 10:05:00,134.73,135.01,134.45,134.89,27585.0,119.3503,119.5984,119.1023,119.4921,27585.0
2021-12-13 10:10:00,134.83,135.13,134.66,134.9,31202.0,119.4389,119.7047,119.2883,119.5009,31202.0
2021-12-13 10:15:00,134.86,135.18,134.73,134.73,32056.0,119.4655,119.7489,119.3503,119.3503,32056.0
2021-12-13 10:20:00,134.72,134.88,134.29,134.49,23892.0,119.3415,119.4832,118.9605,119.1377,23892.0
2021-12-13 10:25:00,134.44,134.5,134.03,134.4,29680.0,119.0934,119.1466,118.7302,119.058,29680.0
2021-12-13 10:30:00,134.4,134.43,133.73,133.81,37151.0,119.058,119.0846,118.4645,118.5353,37151.0
2021-12-13 10:35:00,133.87,134.29,133.76,134.14,27623.0,118.5885,118.9605,118.491,118.8277,27623.0
2021-12-13 10:40:00,134.23,134.68,134.14,134.48,22640.0,118.9074,119.306,118.8277,119.1289,22640.0
2021-12-13 10:45:00,134.5,134.59,134.39,134.59,42395.0,119.1466,119.2263,119.0491,119.2263,42395.0
2021-12-13 10:50:00,134.49,134.77,134.22,134.27,17452.0,119.1377,119.3858,118.8985,118.9428,17452.0
2021-12-13 10:55:00,134.27,134.38,133.9,133.96,23590.0,118.9428,119.0403,118.6151,118.6682,23590.0
2021-12-13 11:00:00,133.91,134.03,133.11,133.21,41764.0,118.6239,118.7302,117.9152,118.0038,41764.0
2021-12-13 11:05:00,133.24,133.55,133.19,133.36,22429.0,118.0304,118.305,117.9861,118.1367,22429.0
2021-12-13 11:10:00,133.31,133.49,133.12,133.33,10742.0,118.0924,118.2519,117.9241,118.1101,10742.0
2021-12-13 11:15:00,133.36,133.53,133.19,133.19,14858.0,118.1367,118.2873,117.9861,117.9861,14858.0
2021-12-13 11:20:00,133.23,133.29,132.93,133.02,21530.0,118.0215,118.0747,117.7558,117.8355,21530.0
2021-12-13 11:25:00,133.02,133.12,132.72,133.0,21172.0,117.8355,117.9241,117.5698,117.8178,21172.0
2021-12-13 11:30:00,132.97,133.15,132.63,132.92,13741.0,117.7912,117.9507,117.49,117.7469,13741.0
2021-12-13 11:35:00,132.82,132.94,132.75,132.87,11634.0,117.6583,117.7646,117.5963,117.7026,11634.0
2021-12-13 11:40:00,132.9,133.12,132.8,132.8,8517.0,117.7292,117.9241,117.6406,117.6406,8517.0
2021-12-13 11:45:00,132.83,132.86,132.61,132.64,17051.0,117.6672,117.6938,117.4723,117.4989,17051.0
2021-12-13 11:50:00,132.64,132.66,132.35,132.58,18813.0,117.4989,117.5166,117.242,117.4457,18813.0
2021-12-13 11:55:00,132.54,132.82,132.54,132.82,8697.0,117.4103,117.6583,117.4103,117.6583,8697.0
2021-12-13 12:00:00,132.75,132.8,132.45,132.6,15653.0,117.5963,117.6406,117.3306,117.4635,15653.0
2021-12-13 12:05:00,132.66,133.16,132.53,133.15,12363.0,117.5166,117.9595,117.4015,117.9507,12363.0
2021-12-13 12:10:00,133.19,133.32,133.01,133.25,13364.0,117.9861,118.1013,117.8267,118.0393,13364.0
2021-12-13 12:15:00,133.28,133.34,133.23,133.34,14033.0,118.0658,118.119,118.0215,118.119,14033.0
2021-12-13 12:20:00,133.31,133.48,133.24,133.34,13071.0,118.0924,118.243,118.0304,118.119,13071.0
2021-12-13 12:25:00,133.39,133.4,133.2,133.29,9632.0,118.1633,118.1721,117.995,118.0747,9632.0
2021-12-13 12:30:00,133.27,133.44,133.22,133.3,10059.0,118.057,118.2076,118.0127,118.0836,10059.0
2021-12-13 12:35:00,133.32,133.42,133.32,133.34,8973.0,118.1013,118.1899,118.1013,118.119,8973.0
2021-12-13 12:40:00,133.35,133.41,133.23,133.29,9370.0,118.1278,118.181,118.0215,118.0747,9370.0
2021-12-13 12:45:00,133.22,133.23,133.02,133.05,7389.0,118.0127,118.0215,117.8355,117.8621,7389.0
2021-12-13 12:50:00,133.07,133.17,132.83,132.84,9794.0,117.8798,117.9684,117.6672,117.6761,9794.0
2021-12-13 12:55:00,132.8,133.06,132.73,133.06,11442.0,117.6406,117.871,117.5786,117.871,11442.0
2021-12-13 13:00:00,132.97,133.09,132.86,132.96,12015.0,117.7912,117.8975,117.6938,117.7824,12015.0
2021-12-13 13:05:00,132.91,132.94,132.81,132.93,7607.0,117.7381,117.7646,117.6495,117.7558,7607.0
2021-12-13 13:10:00,132.91,132.98,132.74,132.81,9920.0,117.7381,117.8001,117.5875,117.6495,9920.0
2021-12-13 13:15:00,132.86,132.86,132.65,132.78,9661.0,117.6938,117.6938,117.5078,117.6229,9661.0
2021-12-13 13:20:00,132.82,132.84,132.65,132.75,12215.0,117.6583,117.6761,117.5078,117.5963,12215.0
2021-12-13 13:25:00,132.78,132.94,132.71,132.84,9104.0,117.6229,117.7646,117.5609,117.6761,9104.0
2021-12-13 13:30:00,132.86,132.92,132.6,132.69,11586.0,117.6938,117.7469,117.4635,117.5432,11586.0
2021-12-13 13:35:00,132.68,132.7,132.48,132.56,16727.0,117.5343,117.552,117.3572,117.428,16727.0
2021-12-13 13:40:00,132.56,132.87,132.55,132.8,11480.0,117.428,117.7026,117.4192,117.6406,11480.0
2021-12-13 13:45:00,132.77,132.77,132.61,132.64,13959.0,117.6141,117.6141,117.4723,117.4989,13959.0
2021-12-13 13:50:00,132.67,132.83,132.66,132.83,13187.0,117.5255,117.6672,117.5166,117.6672,13187.0
2021-12-13 13:55:00,132.76,132.76,132.54,132.54,12304.0,117.6052,117.6052,117.4103,117.4103,12304.0
2021-12-13 14:00:00,132.57,132.6,132.47,132.56,16907.0,117.4369,117.4635,117.3483,117.428,16907.0
2021-12-13 14:05:00,132.56,132.59,132.38,132.44,22529.0,117.428,117.4546,117.2686,117.3217,22529.0
2021-12-13 14:10:00,132.47,132.56,132.39,132.43,14778.0,117.3483,117.428,117.2774,117.3129,14778.0
2021-12-13 14:15:00,132.4,132.4,132.27,132.39,11079.0,117.2863,117.2863,117.1711,117.2774,11079.0
2021-12-13 14:20:00,132.36,132.51,132.33,132.39,16716.0,117.2509,117.3837,117.2243,117.2774,16716.0
2021-12-13 14:25:00,132.35,132.35,132.02,132.05,21031.0,117.242,117.242,116.9497,116.9762,21031.0
2021-12-13 14:30:00,132.05,132.09,131.52,131.55,49906.0,116.9762,117.0117,116.5067,116.5333,49906.0
2021-12-13 14:35:00,131.53,131.57,131.06,131.06,62249.0,116.5156,116.551,116.0993,116.0993,62249.0
2021-12-13 14:40:00,131.06,131.11,130.94,130.94,68311.0,116.0993,116.1435,115.993,115.993,68311.0
2021-12-13 14:45:00,130.93,130.97,130.81,130.89,30157.0,115.9841,116.0195,115.8778,115.9487,30157.0
2021-12-13 14:50:00,130.9,131.01,130.89,131.0,57473.0,115.9575,116.055,115.9487,116.0461,57473.0
2021-12-13 14:55:00,131.0,131.03,130.9,130.98,66552.0,116.0461,116.0727,115.9575,116.0284,66552.0
2021-12-13 15:00:00,131.0,131.11,130.99,131.01,142063.0,116.0461,116.1435,116.0372,116.055,142063.0
2021-12-13 15:05:00,131.0,131.02,130.74,130.84,42146.0,116.0461,116.0638,115.8158,115.9044,42146.0
2021-12-13 15:10:00,130.86,131.0,130.85,130.96,23849.0,115.9221,116.0461,115.9132,116.0107,23849.0
2021-12-13 15:15:00,130.92,131.02,130.83,130.87,56281.0,115.9752,116.0638,115.8955,115.9309,56281.0
2021-12-13 15:20:00,130.9,131.0,130.81,130.94,33076.0,115.9575,116.0461,115.8778,115.993,33076.0
2021-12-13 15:25:00,130.93,131.0,130.92,131.0,30590.0,115.9841,116.0461,115.9752,116.0461,30590.0
2021-12-13 15:30:00,130.98,131.08,130.94,130.97,66579.0,116.0284,116.117,115.993,116.0195,66579.0
2021-12-13 15:35:00,130.98,131.0,130.87,130.92,46388.0,116.0284,116.0461,115.9309,115.9752,46388.0
2021-12-13 15:40:00,130.94,130.94,130.68,130.68,85692.0,115.993,115.993,115.7626,115.7626,85692.0
2021-12-13 15:45:00,130.68,130.69,130.19,130.2,143337.0,115.7626,115.7715,115.3286,115.3374,143337.0
2021-12-13 15:50:00,130.21,130.21,129.25,129.31,362701.0,115.3463,115.3463,114.4959,114.549,362701.0
2021-12-13 15:55:00,129.35,129.43,128.72,128.98,640960.0,114.5845,114.6553,114.0264,114.2567,640960.0
2021-12-14 09:30:00,127.0,127.9,125.91,127.16,169823.0,112.5027,113.3,111.5371,112.6444,169823.0
2021-12-14 09:35:00,126.99,127.46,126.32,127.24,87611.0,112.4939,112.9102,111.9003,112.7153,87611.0
2021-12-14 09:40:00,127.25,128.67,127.25,128.61,77253.0,112.7242,113.9821,112.7242,113.9289,77253.0
2021-12-14 09:45:00,128.67,128.75,127.58,127.95,94314.0,113.9821,114.0529,113.0165,113.3443,94314.0
2021-12-14 09:50:00,128.08,128.76,127.82,128.67,38984.0,113.4594,114.0618,113.2291,113.9821,38984.0
2021-12-14 09:55:00,128.62,128.76,128.11,128.42,29729.0,113.9378,114.0618,113.486,113.7606,29729.0
2021-12-14 10:00:00,128.42,128.84,128.35,128.38,27907.0,113.7606,114.1327,113.6986,113.7252,27907.0
2021-12-14 10:05:00,128.28,128.93,128.13,128.66,42608.0,113.6366,114.2124,113.5037,113.9732,42608.0
2021-12-14 10:10:00,128.56,128.71,127.94,128.09,24198.0,113.8846,114.0175,113.3354,113.4683,24198.0
2021-12-14 10:15:00,127.94,128.36,127.87,128.19,37471.0,113.3354,113.7075,113.2734,113.5569,37471.0
2021-12-14 10:20:00,128.24,129.14,128.01,129.13,32178.0,113.6012,114.3984,113.3974,114.3896,32178.0
2021-12-14 10:25:00,129.14,129.39,128.92,129.29,41838.0,114.3984,114.6199,114.2035,114.5313,41838.0
2021-12-14 10:30:00,129.19,129.69,129.09,129.34,29299.0,114.4427,114.8856,114.3541,114.5756,29299.0
2021-12-14 10:35:00,129.33,129.39,128.58,128.58,27487.0,114.5667,114.6199,113.9024,113.9024,27487.0
2021-12-14 10:40:00,128.58,128.84,128.41,128.84,19001.0,113.9024,114.1327,113.7518,114.1327,19001.0
2021-12-14 10:45:00,128.94,129.01,128.44,128.51,25826.0,114.2213,114.2833,113.7783,113.8403,25826.0
2021-12-14 10:50:00,128.58,128.58,127.5,127.52,54285.0,113.9024,113.9024,112.9456,112.9634,54285.0
2021-12-14 10:55:00,127.64,127.69,127.13,127.5,66382.0,113.0697,113.1139,112.6179,112.9456,66382.0
2021-12-14 11:00:00,127.46,127.46,126.46,126.67,76051.0,112.9102,112.9102,112.0244,112.2104,76051.0
2021-12-14 11:05:00,126.58,127.27,126.57,127.06,52672.0,112.1307,112.7419,112.1218,112.5559,52672.0
2021-12-14 11:10:00,127.14,127.56,127.08,127.25,39305.0,112.6267,112.9988,112.5736,112.7242,39305.0
2021-12-14 11:15:00,127.37,127.67,127.12,127.51,53576.0,112.8305,113.0962,112.609,112.9545,53576.0
2021-12-14 11:20:00,127.46,127.74,127.09,127.28,31366.0,112.9102,113.1582,112.5824,112.7507,31366.0
2021-12-14 11:25:00,127.4,127.61,127.27,127.37,34674.0,112.857,113.0431,112.7419,112.8305,34674.0
2021-12-14 11:30:00,127.41,127.41,126.9,126.98,37444.0,112.8659,112.8659,112.4141,112.485,37444.0
2021-12-14 11:35:00,126.91,127.25,126.73,126.83,30386.0,112.423,112.7242,112.2635,112.3521,30386.0
2021-12-14 11:40:00,126.93,126.95,126.54,126.8,40800.0,112.4407,112.4584,112.0952,112.3255,40800.0
2021-12-14 11:45:00,126.8,127.22,126.68,126.68,49350.0,112.3255,112.6976,112.2192,112.2192,49350.0
2021-12-14 11:50:00,126.6,126.7,126.44,126.64,29405.0,112.1484,112.237,112.0066,112.1838,29405.0
2021-12-14 11:55:00,126.66,126.78,125.92,126.37,65003.0,112.2015,112.3078,111.546,111.9446,65003.0
2021-12-14 12:00:00,126.36,126.57,126.01,126.16,25323.0,111.9358,112.1218,111.6257,111.7586,25323.0
2021-12-14 12:05:00,126.13,126.3,125.97,126.1,39536.0,111.732,111.8826,111.5903,111.7054,39536.0
2021-12-14 12:10:00,126.15,126.29,126.02,126.1,31463.0,111.7497,111.8738,111.6346,111.7054,31463.0
2021-12-14 12:15:00,126.07,126.12,125.6,125.66,64316.0,111.6789,111.7232,111.2625,111.3157,64316.0
2021-12-14 12:20:00,125.66,125.9,125.61,125.61,47855.0,111.3157,111.5283,111.2714,111.2714,47855.0
2021-12-14 12:25:00,125.57,126.0,125.44,125.98,67394.0,111.2359,111.6169,111.1208,111.5991,67394.0
2021-12-14 12:30:00,125.92,125.96,125.58,125.62,39286.0,111.546,111.5814,111.2448,111.2802,39286.0
2021-12-14 12:35:00,125.66,125.74,125.2,125.27,68821.0,111.3157,111.3865,110.9082,110.9702,68821.0
2021-12-14 12:40:00,125.3,125.53,125.27,125.44,36146.0,110.9968,111.2005,110.9702,111.1208,36146.0
2021-12-14 12:45:00,125.37,125.51,125.04,125.16,54663.0,111.0588,111.1828,110.7664,110.8727,54663.0
2021-12-14 12:50:00,125.16,125.57,125.02,125.52,50288.0,110.8727,111.2359,110.7487,111.1917,50288.0
2021-12-14 12:55:00,125.55,125.6,125.11,125.38,37065.0,111.2182,111.2625,110.8285,111.0676,37065.0
2021-12-14 13:00:00,125.38,125.39,124.79,124.83,128590.0,111.0676,111.0765,110.545,110.5804,128590.0
2021-12-14 13:05:00,124.83,124.84,124.25,124.25,116278.0,110.5804,110.5893,110.0666,110.0666,116278.0
2021-12-14 13:10:00,124.32,124.34,123.61,124.07,236261.0,110.1286,110.1464,109.4997,109.9072,236261.0
2021-12-14 13:15:00,124.08,124.16,123.7,123.72,127809.0,109.916,109.9869,109.5794,109.5971,127809.0
2021-12-14 13:20:00,123.77,123.82,123.46,123.57,90155.0,109.6414,109.6857,109.3668,109.4643,90155.0
2021-12-14 13:25:00,123.56,123.81,123.32,123.76,146964.0,109.4554,109.6769,109.2428,109.6326,146964.0
2021-12-14 13:30:00,123.8,123.8,123.45,123.56,59807.0,109.668,109.668,109.3579,109.4554,59807.0
2021-12-14 13:35:00,123.53,124.58,123.53,124.51,62861.0,109.4288,110.359,109.4288,110.2969,62861.0
2021-12-14 13:40:00,124.53,124.89,124.53,124.82,53089.0,110.3147,110.6336,110.3147,110.5716,53089.0
2021-12-14 13:45:00,124.86,125.17,124.77,124.87,47156.0,110.607,110.8816,110.5273,110.6159,47156.0
2021-12-14 13:50:00,124.97,125.5,124.93,125.44,62224.0,110.7044,111.1739,110.669,111.1208,62224.0
2021-12-14 13:55:00,125.47,125.78,125.22,125.73,39201.0,111.1474,111.422,110.9259,111.3777,39201.0
2021-12-14 14:00:00,125.67,125.86,125.36,125.86,29158.0,111.3245,111.4928,111.0499,111.4928,29158.0
2021-12-14 14:05:00,125.85,126.15,125.62,125.97,32334.0,111.484,111.7497,111.2802,111.5903,32334.0
2021-12-14 14:10:00,125.97,126.23,125.85,126.23,19113.0,111.5903,111.8206,111.484,111.8206,19113.0
2021-12-14 14:15:00,126.11,126.31,125.83,125.96,20746.0,111.7143,111.8915,111.4663,111.5814,20746.0
2021-12-14 14:20:00,125.98,126.17,125.88,126.08,22328.0,111.5991,111.7675,111.5106,111.6877,22328.0
2021-12-14 14:25:00,126.17,126.21,125.88,126.05,23575.0,111.7675,111.8029,111.5106,111.6612,23575.0
2021-12-14 14:30:00,126.11,126.36,126.04,126.21,25578.0,111.7143,111.9358,111.6523,111.8029,25578.0
2021-12-14 14:35:00,126.21,126.24,125.97,126.09,23904.0,111.8029,111.8295,111.5903,111.6966,23904.0
2021-12-14 14:40:00,126.17,126.3,125.88,126.18,34793.0,111.7675,111.8826,111.5106,111.7763,34793.0
2021-12-14 14:45:00,126.07,126.22,125.92,126.02,19443.0,111.6789,111.8117,111.546,111.6346,19443.0
2021-12-14 14:50:00,126.02,126.07,125.86,126.03,21352.0,111.6346,111.6789,111.4928,111.6434,21352.0
2021-12-14 14:55:00,126.03,126.24,125.73,125.95,64332.0,111.6434,111.8295,111.3777,111.5726,64332.0
2021-12-14 15:00:00,126.03,126.31,125.97,126.3,24321.0,111.6434,111.8915,111.5903,111.8826,24321.0
2021-12-14 15:05:00,126.25,126.5,126.05,126.45,32046.0,111.8383,112.0598,111.6612,112.0155,32046.0
2021-12-14 15:10:00,126.5,126.75,126.49,126.64,19837.0,112.0598,112.2812,112.0509,112.1838,19837.0
2021-12-14 15:15:00,126.56,127.0,126.56,126.94,20595.0,112.1129,112.5027,112.1129,112.4496,20595.0
2021-12-14 15:20:00,126.94,126.98,126.7,126.94,22620.0,112.4496,112.485,112.237,112.4496,22620.0
2021-12-14 15:25:00,126.95,126.99,126.68,126.94,17981.0,112.4584,112.4939,112.2192,112.4496,17981.0
2021-12-14 15:30:00,126.98,127.05,126.73,126.99,34005.0,112.485,112.547,112.2635,112.4939,34005.0
2021-12-14 15:35:00,126.98,127.17,126.8,126.85,37826.0,112.485,112.6533,112.3255,112.3698,37826.0
2021-12-14 15:40:00,126.88,126.88,126.13,126.18,65115.0,112.3964,112.3964,111.732,111.7763,65115.0
2021-12-14 15:45:00,126.18,126.6,126.1,126.6,68911.0,111.7763,112.1484,111.7054,112.1484,68911.0
2021-12-14 15:50:00,126.51,126.53,126.15,126.17,64659.0,112.0686,112.0864,111.7497,111.7675,64659.0
2021-12-14 15:55:00,126.19,126.81,126.13,126.78,244720.0,111.7852,112.3344,111.732,112.3078,244720.0
2021-12-15 09:30:00,127.6,128.27,127.06,127.47,77051.0,113.0342,113.6277,112.5559,112.9191,77051.0
2021-12-15 09:35:00,127.61,128.5,127.04,127.04,26440.0,113.0431,113.8315,112.5381,112.5381,26440.0
2021-12-15 09:40:00,127.1,127.11,125.78,125.78,34659.0,112.5913,112.6002,111.422,111.422,34659.0
2021-12-15 09:45:00,125.94,126.0,124.81,124.91,55244.0,111.5637,111.6169,110.5627,110.6513,55244.0
2021-12-15 09:50:00,124.81,125.14,124.36,124.53,37796.0,110.5627,110.855,110.1641,110.3147,37796.0
2021-12-15 09:55:00,124.38,124.82,123.87,124.02,59299.0,110.1818,110.5716,109.73,109.8629,59299.0
2021-12-15 10:00:00,124.09,125.26,123.9,125.16,59027.0,109.9249,110.9613,109.7566,110.8727,59027.0
2021-12-15 10:05:00,125.09,125.41,124.47,124.59,59246.0,110.8107,111.0942,110.2615,110.3678,59246.0
2021-12-15 10:10:00,124.52,124.89,124.38,124.57,72453.0,110.3058,110.6336,110.1818,110.3501,72453.0
2021-12-15 10:15:00,124.6,124.6,123.98,124.0,154666.0,110.3767,110.3767,109.8274,109.8452,154666.0
2021-12-15 10:20:00,124.0,124.89,123.95,124.62,77806.0,109.8452,110.6336,109.8009,110.3944,77806.0
2021-12-15 10:25:00,124.69,125.01,124.68,125.0,54272.0,110.4564,110.7399,110.4475,110.731,54272.0
2021-12-15 10:30:00,125.0,125.22,124.8,125.04,44526.0,110.731,110.9259,110.5538,110.7664,44526.0
2021-12-15 10:35:00,125.08,125.85,125.01,125.81,19645.0,110.8019,111.484,110.7399,111.4486,19645.0
2021-12-15 10:40:00,125.69,125.81,125.24,125.25,33844.0,111.3422,111.4486,110.9436,110.9525,33844.0
2021-12-15 10:45:00,125.25,125.47,124.8,124.87,45714.0,110.9525,111.1474,110.5538,110.6159,45714.0
2021-12-15 10:50:00,124.88,124.96,124.6,124.72,34432.0,110.6247,110.6956,110.3767,110.483,34432.0
2021-12-15 10:55:00,124.67,125.08,124.54,124.99,29293.0,110.4387,110.8019,110.3235,110.7222,29293.0
2021-12-15 11:00:00,124.99,125.43,124.9,125.39,19090.0,110.7222,111.1119,110.6424,111.0765,19090.0
2021-12-15 11:05:00,125.48,125.52,125.11,125.23,22277.0,111.1562,111.1917,110.8285,110.9348,22277.0
2021-12-15 11:10:00,125.23,125.26,124.85,125.09,25605.0,110.9348,110.9613,110.5981,110.8107,25605.0
2021-12-15 11:15:00,125.11,125.32,124.98,125.06,16884.0,110.8285,111.0145,110.7133,110.7842,16884.0
2021-12-15 11:20:00,125.01,125.25,124.93,125.24,19496.0,110.7399,110.9525,110.669,110.9436,19496.0
2021-12-15 11:25:00,125.24,125.25,125.09,125.14,15154.0,110.9436,110.9525,110.8107,110.855,15154.0
2021-12-15 11:30:00,125.12,125.15,124.69,124.79,35107.0,110.8373,110.8639,110.4564,110.545,35107.0
2021-12-15 11:35:00,124.78,124.93,124.65,124.86,11731.0,110.5361,110.669,110.421,110.607,11731.0
2021-12-15 11:40:00,124.86,124.86,124.48,124.71,21150.0,110.607,110.607,110.2704,110.4741,21150.0
2021-12-15 11:45:00,124.65,124.9,124.56,124.81,14038.0,110.421,110.6424,110.3412,110.5627,14038.0
2021-12-15 11:50:00,124.77,124.83,124.54,124.76,10527.0,110.5273,110.5804,110.3235,110.5184,10527.0
2021-12-15 11:55:00,124.89,124.9,124.54,124.65,19357.0,110.6336,110.6424,110.3235,110.421,19357.0
2021-12-15 12:00:00,124.63,124.75,124.53,124.69,6792.0,110.4033,110.5096,110.3147,110.4564,6792.0
2021-12-15 12:05:00,124.66,124.79,124.52,124.77,26995.0,110.4298,110.545,110.3058,110.5273,26995.0
2021-12-15 12:10:00,124.82,125.0,124.72,124.97,7532.0,110.5716,110.731,110.483,110.7044,7532.0
2021-12-15 12:15:00,124.97,124.97,124.75,124.79,19935.0,110.7044,110.7044,110.5096,110.545,19935.0
2021-12-15 12:20:00,124.73,124.81,124.54,124.65,19489.0,110.4918,110.5627,110.3235,110.421,19489.0
2021-12-15 12:25:00,124.66,124.91,124.53,124.88,29762.0,110.4298,110.6513,110.3147,110.6247,29762.0
2021-12-15 12:30:00,124.9,125.0,124.72,124.98,22884.0,110.6424,110.731,110.483,110.7133,22884.0
2021-12-15 12:35:00,125.01,125.06,124.85,124.88,16834.0,110.7399,110.7842,110.5981,110.6247,16834.0
2021-12-15 12:40:00,124.82,124.85,124.54,124.65,17877.0,110.5716,110.5981,110.3235,110.421,17877.0
2021-12-15 12:45:00,124.6,124.9,124.53,124.75,13817.0,110.3767,110.6424,110.3147,110.5096,13817.0
2021-12-15 12:50:00,124.76,125.01,124.76,124.91,17343.0,110.5184,110.7399,110.5184,110.6513,17343.0
2021-12-15 12:55:00,124.98,124.99,124.83,124.89,11120.0,110.7133,110.7222,110.5804,110.6336,11120.0
2021-12-15 13:00:00,124.9,124.97,124.74,124.8,15781.0,110.6424,110.7044,110.5007,110.5538,15781.0
2021-12-15 13:05:00,124.8,124.97,124.74,124.96,12231.0,110.5538,110.7044,110.5007,110.6956,12231.0
2021-12-15 13:10:00,124.98,125.08,124.92,124.92,27195.0,110.7133,110.8019,110.6601,110.6601,27195.0
2021-12-15 13:15:00,124.9,125.01,124.83,124.96,15039.0,110.6424,110.7399,110.5804,110.6956,15039.0
2021-12-15 13:20:00,124.95,124.98,124.8,124.95,12304.0,110.6867,110.7133,110.5538,110.6867,12304.0
2021-12-15 13:25:00,124.91,125.24,124.77,125.22,22544.0,110.6513,110.9436,110.5273,110.9259,22544.0
2021-12-15 13:30:00,125.3,125.55,125.17,125.55,4555.0,110.9968,111.2182,110.8816,111.2182,4555.0
2021-12-15 13:35:00,125.55,125.55,125.09,125.21,22736.0,111.2182,111.2182,110.8107,110.917,22736.0
2021-12-15 13:40:00,125.21,125.38,125.08,125.34,13453.0,110.917,111.0676,110.8019,111.0322,13453.0
2021-12-15 13:45:00,125.38,125.4,125.18,125.23,12822.0,111.0676,111.0854,110.8905,110.9348,12822.0
2021-12-15 13:50:00,125.23,125.26,125.03,125.12,24595.0,110.9348,110.9613,110.7576,110.8373,24595.0
2021-12-15 13:55:00,125.18,125.48,125.15,125.34,18252.0,110.8905,111.1562,110.8639,111.0322,18252.0
2021-12-15 14:00:00,125.3,126.04,124.79,126.0,31844.0,110.9968,111.6523,110.545,111.6169,31844.0
2021-12-15 14:05:00,126.14,126.51,125.63,126.03,29691.0,111.7409,112.0686,111.2891,111.6434,29691.0
2021-12-15 14:10:00,125.92,126.4,125.78,126.25,23783.0,111.546,111.9712,111.422,111.8383,23783.0
2021-12-15 14:15:00,126.23,126.5,126.07,126.31,34324.0,111.8206,112.0598,111.6789,111.8915,34324.0
2021-12-15 14:20:00,126.31,126.35,125.88,125.91,33290.0,111.8915,111.9269,111.5106,111.5371,33290.0
2021-12-15 14:25:00,125.84,125.84,125.25,125.5,23568.0,111.4751,111.4751,110.9525,111.1739,23568.0
2021-12-15 14:30:00,125.44,125.68,125.24,125.29,39377.0,111.1208,111.3334,110.9436,110.9879,39377.0
2021-12-15 14:35:00,125.37,125.8,125.28,125.5,46850.0,111.0588,111.4397,110.9791,111.1739,46850.0
2021-12-15 14:40:00,125.54,126.25,125.45,125.91,61455.0,111.2094,111.8383,111.1296,111.5371,61455.0
2021-12-15 14:45:00,125.96,126.24,125.71,125.76,45148.0,111.5814,111.8295,111.36,111.4043,45148.0
2021-12-15 14:50:00,125.72,126.03,125.59,125.83,42414.0,111.3688,111.6434,111.2537,111.4663,42414.0
2021-12-15 14:55:00,125.8,125.9,125.21,125.43,37565.0,111.4397,111.5283,110.917,111.1119,37565.0
2021-12-15 15:00:00,125.43,125.65,125.29,125.55,26375.0,111.1119,111.3068,110.9879,111.2182,26375.0
2021-12-15 15:05:00,125.6,126.33,125.54,126.33,38858.0,111.2625,111.9092,111.2094,111.9092,38858.0
2021-12-15 15:10:00,126.32,126.72,126.25,126.7,68296.0,111.9003,112.2547,111.8383,112.237,68296.0
2021-12-15 15:15:00,126.75,128.09,126.75,128.06,84301.0,112.2812,113.4683,112.2812,113.4417,84301.0
2021-12-15 15:20:00,128.08,128.15,127.2,127.39,108257.0,113.4594,113.5214,112.6799,112.8482,108257.0
2021-12-15 15:25:00,127.38,127.39,126.93,126.99,89134.0,112.8393,112.8482,112.4407,112.4939,89134.0
2021-12-15 15:30:00,127.0,127.13,126.83,127.03,97192.0,112.5027,112.6179,112.3521,112.5293,97192.0
2021-12-15 15:35:00,127.04,127.21,126.91,126.97,52131.0,112.5381,112.6887,112.423,112.4761,52131.0
2021-12-15 15:40:00,127.05,127.45,126.87,126.94,71887.0,112.547,112.9013,112.3876,112.4496,71887.0
2021-12-15 15:45:00,126.98,127.07,126.82,126.95,59454.0,112.485,112.5647,112.3433,112.4584,59454.0
2021-12-15 15:50:00,126.99,127.85,126.96,127.74,71274.0,112.4939,113.2557,112.4673,113.1582,71274.0
2021-12-15 15:55:00,127.76,127.95,127.65,127.87,168077.0,113.176,113.3443,113.0785,113.2734,168077.0
2021-12-16 09:30:00,130.0,130.84,129.23,129.49,133412.0,115.1603,115.9044,114.4782,114.7085,133412.0
2021-12-16 09:35:00,129.41,129.72,128.46,128.69,44126.0,114.6376,114.9122,113.796,113.9998,44126.0
2021-12-16 09:40:00,128.55,128.65,127.6,127.61,44738.0,113.8758,113.9644,113.0342,113.0431,44738.0
2021-12-16 09:45:00,127.77,128.23,127.2,127.53,54666.0,113.1848,113.5923,112.6799,112.9722,54666.0
2021-12-16 09:50:00,127.66,128.06,127.13,127.91,57974.0,113.0874,113.4417,112.6179,113.3088,57974.0
2021-12-16 09:55:00,127.82,127.82,126.7,126.99,48968.0,113.2291,113.2291,112.237,112.4939,48968.0
2021-12-16 10:00:00,127.03,127.26,126.49,126.75,38345.0,112.5293,112.733,112.0509,112.2812,38345.0
2021-12-16 10:05:00,126.7,127.09,126.67,126.82,30252.0,112.237,112.5824,112.2104,112.3433,30252.0
2021-12-16 10:10:00,126.8,127.33,126.68,127.11,31905.0,112.3255,112.795,112.2192,112.6002,31905.0
2021-12-16 10:15:00,127.12,127.79,126.97,127.79,38880.0,112.609,113.2025,112.4761,113.2025,38880.0
2021-12-16 10:20:00,127.62,128.35,127.61,128.19,25169.0,113.0519,113.6986,113.0431,113.5569,25169.0
2021-12-16 10:25:00,128.27,128.89,128.26,128.77,26266.0,113.6277,114.177,113.6189,114.0707,26266.0
2021-12-16 10:30:00,128.77,129.12,128.4,128.47,20926.0,114.0707,114.3807,113.7429,113.8049,20926.0
2021-12-16 10:35:00,128.46,128.46,127.6,127.6,23628.0,113.796,113.796,113.0342,113.0342,23628.0
2021-12-16 10:40:00,127.57,127.72,127.25,127.64,17754.0,113.0076,113.1405,112.7242,113.0697,17754.0
2021-12-16 10:45:00,127.65,128.14,127.64,128.08,18944.0,113.0785,113.5126,113.0697,113.4594,18944.0
2021-12-16 10:50:00,128.14,128.14,127.64,127.7,21477.0,113.5126,113.5126,113.0697,113.1228,21477.0
2021-12-16 10:55:00,127.64,127.74,127.31,127.51,19253.0,113.0697,113.1582,112.7773,112.9545,19253.0
2021-12-16 11:00:00,127.64,127.64,126.78,126.8,22165.0,113.0697,113.0697,112.3078,112.3255,22165.0
2021-12-16 11:05:00,126.84,127.03,126.58,126.82,29632.0,112.361,112.5293,112.1307,112.3433,29632.0
2021-12-16 11:10:00,126.75,126.85,126.35,126.41,22010.0,112.2812,112.3698,111.9269,111.9801,22010.0
2021-12-16 11:15:00,126.36,126.4,126.0,126.21,34952.0,111.9358,111.9712,111.6169,111.8029,34952.0
2021-12-16 11:20:00,126.25,126.27,125.98,126.23,25219.0,111.8383,111.856,111.5991,111.8206,25219.0
2021-12-16 11:25:00,126.23,126.32,125.96,126.29,21076.0,111.8206,111.9003,111.5814,111.8738,21076.0
2021-12-16 11:30:00,126.27,126.6,125.72,125.87,30150.0,111.856,112.1484,111.3688,111.5017,30150.0
2021-12-16 11:35:00,125.93,125.95,125.64,125.65,22024.0,111.5549,111.5726,111.298,111.3068,22024.0
2021-12-16 11:40:00,125.65,125.84,125.5,125.83,50707.0,111.3068,111.4751,111.1739,111.4663,50707.0
2021-12-16 11:45:00,125.89,125.95,125.5,125.59,23989.0,111.5194,111.5726,111.1739,111.2537,23989.0
2021-12-16 11:50:00,125.58,125.76,125.51,125.64,23720.0,111.2448,111.4043,111.1828,111.298,23720.0
2021-12-16 11:55:00,125.64,125.71,125.26,125.28,21138.0,111.298,111.36,110.9613,110.9791,21138.0
2021-12-16 12:00:00,125.27,125.4,125.05,125.11,21094.0,110.9702,111.0854,110.7753,110.8285,21094.0
2021-12-16 12:05:00,125.22,125.22,124.61,124.67,30318.0,110.9259,110.9259,110.3855,110.4387,30318.0
2021-12-16 12:10:00,124.66,124.78,124.57,124.67,32641.0,110.4298,110.5361,110.3501,110.4387,32641.0
2021-12-16 12:15:00,124.6,124.72,124.12,124.37,58623.0,110.3767,110.483,109.9515,110.1729,58623.0
2021-12-16 12:20:00,124.37,124.74,124.32,124.62,66533.0,110.1729,110.5007,110.1286,110.3944,66533.0
2021-12-16 12:25:00,124.55,124.62,124.4,124.57,39237.0,110.3324,110.3944,110.1995,110.3501,39237.0
2021-12-16 12:30:00,124.61,124.87,124.49,124.85,23372.0,110.3855,110.6159,110.2792,110.5981,23372.0
2021-12-16 12:35:00,124.86,125.01,124.69,125.01,18522.0,110.607,110.7399,110.4564,110.7399,18522.0
2021-12-16 12:40:00,124.97,125.29,124.88,125.16,25337.0,110.7044,110.9879,110.6247,110.8727,25337.0
2021-12-16 12:45:00,125.15,125.3,124.71,124.83,18858.0,110.8639,110.9968,110.4741,110.5804,18858.0
2021-12-16 12:50:00,124.79,124.9,124.5,124.63,22933.0,110.545,110.6424,110.2881,110.4033,22933.0
2021-12-16 12:55:00,124.54,124.58,124.12,124.23,37990.0,110.3235,110.359,109.9515,110.0489,37990.0
2021-12-16 13:00:00,124.21,124.55,124.15,124.45,29411.0,110.0312,110.3324,109.978,110.2438,29411.0
2021-12-16 13:05:00,124.4,124.52,124.22,124.36,17668.0,110.1995,110.3058,110.0401,110.1641,17668.0
2021-12-16 13:10:00,124.48,124.86,124.46,124.8,10448.0,110.2704,110.607,110.2527,110.5538,10448.0
2021-12-16 13:15:00,124.83,125.0,124.79,125.0,15486.0,110.5804,110.731,110.545,110.731,15486.0
2021-12-16 13:20:00,125.0,125.1,124.83,124.94,15824.0,110.731,110.8196,110.5804,110.6779,15824.0
2021-12-16 13:25:00,124.98,125.06,124.85,124.86,18165.0,110.7133,110.7842,110.5981,110.607,18165.0
2021-12-16 13:30:00,124.87,124.9,124.48,124.48,24940.0,110.6159,110.6424,110.2704,110.2704,24940.0
2021-12-16 13:35:00,124.47,124.72,124.46,124.64,10259.0,110.2615,110.483,110.2527,110.4121,10259.0
2021-12-16 13:40:00,124.65,124.86,124.6,124.8,10505.0,110.421,110.607,110.3767,110.5538,10505.0
2021-12-16 13:45:00,124.81,125.08,124.7,125.08,10329.0,110.5627,110.8019,110.4653,110.8019,10329.0
2021-12-16 13:50:00,125.0,125.06,124.69,124.7,19351.0,110.731,110.7842,110.4564,110.4653,19351.0
2021-12-16 13:55:00,124.73,124.87,124.51,124.62,14933.0,110.4918,110.6159,110.2969,110.3944,14933.0
2021-12-16 14:00:00,124.51,124.63,124.33,124.47,15034.0,110.2969,110.4033,110.1375,110.2615,15034.0
2021-12-16 14:05:00,124.52,124.56,124.17,124.28,15014.0,110.3058,110.3412,109.9958,110.0932,15014.0
2021-12-16 14:10:00,124.2,124.35,124.18,124.25,18696.0,110.0223,110.1552,110.0046,110.0666,18696.0
2021-12-16 14:15:00,124.29,124.32,124.0,124.12,33033.0,110.1021,110.1286,109.8452,109.9515,33033.0
2021-12-16 14:20:00,124.07,124.07,123.57,123.65,26369.0,109.9072,109.9072,109.4643,109.5351,26369.0
2021-12-16 14:25:00,123.66,123.79,123.51,123.51,35220.0,109.544,109.6591,109.4111,109.4111,35220.0
2021-12-16 14:30:00,123.6,123.76,123.4,123.58,42687.0,109.4908,109.6326,109.3137,109.4731,42687.0
2021-12-16 14:35:00,123.51,123.58,123.4,123.51,80606.0,109.4111,109.4731,109.3137,109.4111,80606.0
2021-12-16 14:40:00,123.52,123.69,123.12,123.2,29029.0,109.42,109.5706,109.0656,109.1365,29029.0
2021-12-16 14:45:00,123.21,123.21,122.42,122.44,78359.0,109.1453,109.1453,108.4455,108.4632,78359.0
2021-12-16 14:50:00,122.45,122.57,122.14,122.22,72343.0,108.4721,108.5784,108.1975,108.2684,72343.0
2021-12-16 14:55:00,122.28,123.09,122.28,122.95,43987.0,108.3215,109.039,108.3215,108.915,43987.0
2021-12-16 15:00:00,122.89,123.06,122.87,123.04,31757.0,108.8619,109.0125,108.8442,108.9948,31757.0
2021-12-16 15:05:00,123.06,123.17,122.69,122.84,54525.0,109.0125,109.1099,108.6847,108.8176,54525.0
2021-12-16 15:10:00,122.84,122.92,122.6,122.9,30002.0,108.8176,108.8885,108.605,108.8707,30002.0
2021-12-16 15:15:00,122.9,123.15,122.86,123.09,40495.0,108.8707,109.0922,108.8353,109.039,40495.0
2021-12-16 15:20:00,123.09,123.53,123.02,123.5,41199.0,109.039,109.4288,108.977,109.4022,41199.0
2021-12-16 15:25:00,123.47,123.92,123.34,123.91,43852.0,109.3757,109.7743,109.2605,109.7654,43852.0
2021-12-16 15:30:00,123.91,124.07,123.49,123.94,31205.0,109.7654,109.9072,109.3934,109.792,31205.0
2021-12-16 15:35:00,123.93,124.09,123.68,124.02,34319.0,109.7832,109.9249,109.5617,109.8629,34319.0
2021-12-16 15:40:00,124.0,124.19,123.51,123.58,42707.0,109.8452,110.0135,109.4111,109.4731,42707.0
2021-12-16 15:45:00,123.58,123.74,123.39,123.4,59058.0,109.4731,109.6148,109.3048,109.3137,59058.0
2021-12-16 15:50:00,123.4,124.12,123.38,123.78,66094.0,109.3137,109.9515,109.2959,109.6503,66094.0
2021-12-16 15:55:00,123.84,124.0,123.61,123.83,145701.0,109.7034,109.8452,109.4997,109.6946,145701.0
2021-12-17 09:30:00,122.0,122.98,121.34,121.77,139150.0,108.0735,108.9416,107.4888,107.8697,139150.0
2021-12-17 09:35:00,121.69,122.0,120.35,120.53,65060.0,107.7989,108.0735,106.6118,106.7713,65060.0
2021-12-17 09:40:00,120.5,120.87,119.66,120.16,127596.0,106.7447,107.0725,106.0006,106.4435,127596.0
2021-12-17 09:45:00,120.14,121.59,120.01,121.59,46368.0,106.4258,107.7103,106.3106,107.7103,46368.0
2021-12-17 09:50:00,121.59,121.85,121.26,121.47,29833.0,107.7103,107.9406,107.4179,107.604,29833.0
2021-12-17 09:55:00,121.34,122.12,121.27,121.97,46759.0,107.4888,108.1798,107.4268,108.0469,46759.0
2021-12-17 10:00:00,121.96,122.37,121.6,122.09,20853.0,108.038,108.4012,107.7191,108.1532,20853.0
2021-12-17 10:05:00,122.29,122.33,121.6,121.6,32749.0,108.3304,108.3658,107.7191,107.7191,32749.0
2021-12-17 10:10:00,121.71,121.82,121.0,121.23,42635.0,107.8166,107.914,107.1876,107.3914,42635.0
2021-12-17 10:15:00,121.11,121.12,120.49,121.1,59635.0,107.2851,107.2939,106.7358,107.2762,59635.0
2021-12-17 10:20:00,121.1,121.29,120.74,121.26,56432.0,107.2762,107.4445,106.9573,107.4179,56432.0
2021-12-17 10:25:00,121.18,121.84,121.09,121.78,39540.0,107.3471,107.9317,107.2673,107.8786,39540.0
2021-12-17 10:30:00,121.78,122.45,121.65,122.36,28324.0,107.8786,108.4721,107.7634,108.3924,28324.0
2021-12-17 10:35:00,122.42,122.92,122.29,122.5,52396.0,108.4455,108.8885,108.3304,108.5164,52396.0
2021-12-17 10:40:00,122.57,122.68,122.37,122.46,39356.0,108.5784,108.6758,108.4012,108.481,39356.0
2021-12-17 10:45:00,122.47,122.76,122.27,122.65,25080.0,108.4898,108.7467,108.3126,108.6493,25080.0
2021-12-17 10:50:00,122.72,123.17,122.64,123.0,36275.0,108.7113,109.1099,108.6404,108.9593,36275.0
2021-12-17 10:55:00,123.01,123.34,122.88,122.9,58830.0,108.9682,109.2605,108.853,108.8707,58830.0
2021-12-17 11:00:00,122.79,123.09,122.6,123.01,46658.0,108.7733,109.039,108.605,108.9682,46658.0
2021-12-17 11:05:00,123.02,123.43,123.0,123.39,22234.0,108.977,109.3402,108.9593,109.3048,22234.0
2021-12-17 11:10:00,123.46,123.85,123.44,123.73,20075.0,109.3668,109.7123,109.3491,109.606,20075.0
2021-12-17 11:15:00,123.68,123.79,123.4,123.46,50522.0,109.5617,109.6591,109.3137,109.3668,50522.0
2021-12-17 11:20:00,123.47,123.64,123.21,123.32,14997.0,109.3757,109.5263,109.1453,109.2428,14997.0
2021-12-17 11:25:00,123.35,123.64,123.11,123.58,31419.0,109.2694,109.5263,109.0568,109.4731,31419.0
2021-12-17 11:30:00,123.54,123.58,122.72,122.73,17462.0,109.4377,109.4731,108.7113,108.7201,17462.0
2021-12-17 11:35:00,122.74,122.76,122.37,122.64,26693.0,108.729,108.7467,108.4012,108.6404,26693.0
2021-12-17 11:40:00,122.71,122.75,122.0,122.12,21369.0,108.7024,108.7379,108.0735,108.1798,21369.0
2021-12-17 11:45:00,122.13,122.3,121.81,122.0,37938.0,108.1886,108.3392,107.9052,108.0735,37938.0
2021-12-17 11:50:00,122.0,122.33,122.0,122.23,17587.0,108.0735,108.3658,108.0735,108.2772,17587.0
2021-12-17 11:55:00,122.16,122.39,122.02,122.3,20119.0,108.2152,108.419,108.0912,108.3392,20119.0
2021-12-17 12:00:00,122.25,122.45,121.99,122.44,18231.0,108.2949,108.4721,108.0646,108.4632,18231.0
2021-12-17 12:05:00,122.45,122.56,122.1,122.3,18862.0,108.4721,108.5695,108.1621,108.3392,18862.0
2021-12-17 12:10:00,122.3,122.91,122.29,122.88,15183.0,108.3392,108.8796,108.3304,108.853,15183.0
2021-12-17 12:15:00,122.86,123.03,122.55,122.59,22310.0,108.8353,108.9859,108.5607,108.5961,22310.0
2021-12-17 12:20:00,122.66,122.96,122.66,122.67,15176.0,108.6581,108.9239,108.6581,108.667,15176.0
2021-12-17 12:25:00,122.61,122.73,122.45,122.69,22104.0,108.6138,108.7201,108.4721,108.6847,22104.0
2021-12-17 12:30:00,122.67,122.93,122.57,122.68,17960.0,108.667,108.8973,108.5784,108.6758,17960.0
2021-12-17 12:35:00,122.66,122.99,122.61,122.74,11143.0,108.6581,108.9505,108.6138,108.729,11143.0
2021-12-17 12:40:00,122.67,122.87,122.67,122.75,10463.0,108.667,108.8442,108.667,108.7379,10463.0
2021-12-17 12:45:00,122.77,123.01,122.72,122.95,9631.0,108.7556,108.9682,108.7113,108.915,9631.0
2021-12-17 12:50:00,122.98,123.0,122.48,122.71,17463.0,108.9416,108.9593,108.4987,108.7024,17463.0
2021-12-17 12:55:00,122.62,122.92,122.57,122.77,11796.0,108.6227,108.8885,108.5784,108.7556,11796.0
2021-12-17 13:00:00,122.75,122.93,122.61,122.88,19009.0,108.7379,108.8973,108.6138,108.853,19009.0
2021-12-17 13:05:00,122.88,122.89,122.28,122.39,20627.0,108.853,108.8619,108.3215,108.419,20627.0
2021-12-17 13:10:00,122.45,123.13,122.45,123.06,35438.0,108.4721,109.0745,108.4721,109.0125,35438.0
2021-12-17 13:15:00,123.1,123.26,122.94,123.13,29563.0,109.0479,109.1896,108.9062,109.0745,29563.0
2021-12-17 13:20:00,123.1,123.4,123.06,123.27,9349.0,109.0479,109.3137,109.0125,109.1985,9349.0
2021-12-17 13:25:00,123.29,123.49,123.26,123.46,11630.0,109.2162,109.3934,109.1896,109.3668,11630.0
2021-12-17 13:30:00,123.49,123.84,123.43,123.68,24505.0,109.3934,109.7034,109.3402,109.5617,24505.0
2021-12-17 13:35:00,123.7,123.78,123.24,123.36,17620.0,109.5794,109.6503,109.1719,109.2782,17620.0
2021-12-17 13:40:00,123.36,123.53,123.27,123.38,14050.0,109.2782,109.4288,109.1985,109.2959,14050.0
2021-12-17 13:45:00,123.38,123.6,123.37,123.47,9066.0,109.2959,109.4908,109.2871,109.3757,9066.0
2021-12-17 13:50:00,123.47,123.51,123.35,123.46,10287.0,109.3757,109.4111,109.2694,109.3668,10287.0
2021-12-17 13:55:00,123.49,123.65,123.35,123.53,18532.0,109.3934,109.5351,109.2694,109.4288,18532.0
2021-12-17 14:00:00,123.53,123.53,123.21,123.23,9131.0,109.4288,109.4288,109.1453,109.1631,9131.0
2021-12-17 14:05:00,123.26,123.43,123.21,123.34,10198.0,109.1896,109.3402,109.1453,109.2605,10198.0
2021-12-17 14:10:00,123.36,123.52,123.35,123.38,10528.0,109.2782,109.42,109.2694,109.2959,10528.0
2021-12-17 14:15:00,123.35,123.38,123.1,123.16,17163.0,109.2694,109.2959,109.0479,109.1011,17163.0
2021-12-17 14:20:00,123.12,123.31,123.06,123.25,15848.0,109.0656,109.2339,109.0125,109.1808,15848.0
2021-12-17 14:25:00,123.26,123.31,122.99,123.17,19214.0,109.1896,109.2339,108.9505,109.1099,19214.0
2021-12-17 14:30:00,123.18,123.33,123.08,123.22,29093.0,109.1188,109.2516,109.0302,109.1542,29093.0
2021-12-17 14:35:00,123.22,123.3,123.06,123.22,23677.0,109.1542,109.2251,109.0125,109.1542,23677.0
2021-12-17 14:40:00,123.26,123.35,123.09,123.33,31954.0,109.1896,109.2694,109.039,109.2516,31954.0
2021-12-17 14:45:00,123.36,123.59,123.36,123.55,12345.0,109.2782,109.482,109.2782,109.4465,12345.0
2021-12-17 14:50:00,123.55,123.62,123.25,123.32,15507.0,109.4465,109.5085,109.1808,109.2428,15507.0
2021-12-17 14:55:00,123.24,123.54,123.23,123.54,13581.0,109.1719,109.4377,109.1631,109.4377,13581.0
2021-12-17 15:00:00,123.53,123.9,123.53,123.73,22382.0,109.4288,109.7566,109.4288,109.606,22382.0
2021-12-17 15:05:00,123.76,124.0,123.71,123.95,17796.0,109.6326,109.8452,109.5883,109.8009,17796.0
2021-12-17 15:10:00,123.98,123.99,123.7,123.86,22847.0,109.8274,109.8363,109.5794,109.7211,22847.0
2021-12-17 15:15:00,123.85,124.09,123.71,124.06,41374.0,109.7123,109.9249,109.5883,109.8983,41374.0
2021-12-17 15:20:00,124.09,124.21,124.0,124.06,17460.0,109.9249,110.0312,109.8452,109.8983,17460.0
2021-12-17 15:25:00,124.03,124.03,123.72,123.9,19858.0,109.8717,109.8717,109.5971,109.7566,19858.0
2021-12-17 15:30:00,123.9,123.91,123.11,123.34,32376.0,109.7566,109.7654,109.0568,109.2605,32376.0
2021-12-17 15:35:00,123.29,123.37,123.06,123.33,40022.0,109.2162,109.2871,109.0125,109.2516,40022.0
2021-12-17 15:40:00,123.29,123.72,123.19,123.6,52737.0,109.2162,109.5971,109.1276,109.4908,52737.0
2021-12-17 15:45:00,123.61,123.64,123.09,123.14,61520.0,109.4997,109.5263,109.039,109.0833,61520.0
2021-12-17 15:50:00,123.16,123.18,122.59,123.07,72319.0,109.1011,109.1188,108.5961,109.0213,72319.0
2021-12-17 15:55:00,123.08,123.31,122.91,123.25,160192.0,109.0302,109.2339,108.8796,109.1808,160192.0
2021-12-20 09:30:00,118.33,118.95,117.0,118.1,345022.0,104.8224,105.3716,103.6442,104.6187,345022.0
2021-12-20 09:35:00,118.01,119.45,117.51,119.37,114821.0,104.5389,105.8146,104.096,105.7437,114821.0
2021-12-20 09:40:00,119.39,119.68,118.9,119.5,150780.0,105.7614,106.0183,105.3273,105.8588,150780.0
2021-12-20 09:45:00,119.55,119.55,118.48,118.59,132089.0,105.9031,105.9031,104.9553,105.0527,132089.0
2021-12-20 09:50:00,118.57,118.66,118.15,118.56,39221.0,105.035,105.1147,104.663,105.0262,39221.0
2021-12-20 09:55:00,118.47,119.9,118.45,119.84,84484.0,104.9464,106.2132,104.9287,106.16,84484.0
2021-12-20 10:00:00,119.89,120.11,119.43,119.54,81838.0,106.2043,106.3992,105.7968,105.8943,81838.0
2021-12-20 10:05:00,119.66,119.88,119.23,119.39,57912.0,106.0006,106.1955,105.6197,105.7614,57912.0
2021-12-20 10:10:00,119.39,119.48,119.12,119.43,47345.0,105.7614,105.8411,105.5222,105.7968,47345.0
2021-12-20 10:15:00,119.4,120.45,119.24,120.3,50262.0,105.7703,106.7004,105.6285,106.5675,50262.0
2021-12-20 10:20:00,120.36,120.56,120.08,120.15,33886.0,106.6207,106.7978,106.3726,106.4347,33886.0
2021-12-20 10:25:00,120.11,120.36,119.81,120.14,32467.0,106.3992,106.6207,106.1335,106.4258,32467.0
2021-12-20 10:30:00,120.11,120.17,119.75,120.09,25903.0,106.3992,106.4524,106.0803,106.3815,25903.0
2021-12-20 10:35:00,120.14,120.51,119.91,120.2,37247.0,106.4258,106.7536,106.222,106.4789,37247.0
2021-12-20 10:40:00,120.13,120.26,119.63,119.94,43088.0,106.4169,106.5321,105.974,106.2486,43088.0
2021-12-20 10:45:00,119.95,119.95,119.54,119.57,13664.0,106.2575,106.2575,105.8943,105.9209,13664.0
2021-12-20 10:50:00,119.66,119.66,119.08,119.15,46206.0,106.0006,106.0006,105.4868,105.5488,46206.0
2021-12-20 10:55:00,119.1,119.21,118.5,119.01,38875.0,105.5045,105.602,104.973,105.4248,38875.0
2021-12-20 11:00:00,119.08,119.08,118.3,118.3,30965.0,105.4868,105.4868,104.7958,104.7958,30965.0
2021-12-20 11:05:00,118.35,118.48,118.06,118.39,47051.0,104.8401,104.9553,104.5832,104.8756,47051.0
2021-12-20 11:10:00,118.34,118.44,118.08,118.22,41951.0,104.8313,104.9199,104.6009,104.725,41951.0
2021-12-20 11:15:00,118.27,118.5,118.07,118.47,28701.0,104.7693,104.973,104.5921,104.9464,28701.0
2021-12-20 11:20:00,118.55,118.77,118.2,118.66,23001.0,105.0173,105.2122,104.7072,105.1147,23001.0
2021-12-20 11:25:00,118.71,118.71,118.25,118.59,29126.0,105.159,105.159,104.7515,105.0527,29126.0
2021-12-20 11:30:00,118.6,119.0,118.44,118.44,46985.0,105.0616,105.4159,104.9199,104.9199,46985.0
2021-12-20 11:35:00,118.53,118.67,118.05,118.19,29676.0,104.9996,105.1236,104.5744,104.6984,29676.0
2021-12-20 11:40:00,118.15,118.74,118.06,118.74,19413.0,104.663,105.1856,104.5832,105.1856,19413.0
2021-12-20 11:45:00,118.68,118.76,118.47,118.76,14197.0,105.1325,105.2033,104.9464,105.2033,14197.0
2021-12-20 11:50:00,118.76,119.28,118.71,119.27,19674.0,105.2033,105.664,105.159,105.6551,19674.0
2021-12-20 11:55:00,119.2,119.63,119.18,119.55,11515.0,105.5931,105.974,105.5754,105.9031,11515.0
2021-12-20 12:00:00,119.5,119.72,119.3,119.62,30491.0,105.8588,106.0537,105.6817,105.9652,30491.0
2021-12-20 12:05:00,119.56,119.67,119.31,119.51,26779.0,105.912,106.0094,105.6905,105.8677,26779.0
2021-12-20 12:10:00,119.55,119.67,119.42,119.65,14758.0,105.9031,106.0094,105.788,105.9917,14758.0
2021-12-20 12:15:00,119.67,120.07,119.59,119.99,29351.0,106.0094,106.3638,105.9386,106.2929,29351.0
2021-12-20 12:20:00,120.02,120.02,119.79,119.8,11919.0,106.3195,106.3195,106.1157,106.1246,11919.0
2021-12-20 12:25:00,119.76,120.0,119.75,119.77,10457.0,106.0892,106.3018,106.0803,106.098,10457.0
2021-12-20 12:30:00,119.78,119.81,118.93,118.94,52904.0,106.1069,106.1335,105.3539,105.3628,52904.0
2021-12-20 12:35:00,118.94,119.16,118.88,119.08,32190.0,105.3628,105.5577,105.3096,105.4868,32190.0
2021-12-20 12:40:00,119.04,119.13,118.97,119.09,16577.0,105.4514,105.5311,105.3894,105.4957,16577.0
2021-12-20 12:45:00,119.05,119.25,118.95,119.25,13149.0,105.4602,105.6374,105.3716,105.6374,13149.0
2021-12-20 12:50:00,119.3,119.45,119.01,119.34,16108.0,105.6817,105.8146,105.4248,105.7171,16108.0
2021-12-20 12:55:00,119.31,119.36,119.19,119.19,19416.0,105.6905,105.7348,105.5842,105.5842,19416.0
2021-12-20 13:00:00,119.19,119.23,118.97,119.11,28806.0,105.5842,105.6197,105.3894,105.5134,28806.0
2021-12-20 13:05:00,119.11,119.41,119.07,119.41,28805.0,105.5134,105.7791,105.4779,105.7791,28805.0
2021-12-20 13:10:00,119.44,119.52,119.13,119.35,44173.0,105.8057,105.8766,105.5311,105.726,44173.0
2021-12-20 13:15:00,119.33,119.39,119.03,119.05,20836.0,105.7083,105.7614,105.4425,105.4602,20836.0
2021-12-20 13:20:00,119.04,119.1,118.82,118.93,14342.0,105.4514,105.5045,105.2565,105.3539,14342.0
2021-12-20 13:25:00,118.94,119.14,118.92,119.0,18346.0,105.3628,105.5399,105.3451,105.4159,18346.0
2021-12-20 13:30:00,118.95,119.09,118.76,118.89,19286.0,105.3716,105.4957,105.2033,105.3185,19286.0
2021-12-20 13:35:00,118.81,119.25,118.81,119.23,21978.0,105.2476,105.6374,105.2476,105.6197,21978.0
2021-12-20 13:40:00,119.19,119.75,119.18,119.58,18077.0,105.5842,106.0803,105.5754,105.9297,18077.0
2021-12-20 13:45:00,119.59,119.67,119.41,119.43,16831.0,105.9386,106.0094,105.7791,105.7968,16831.0
2021-12-20 13:50:00,119.52,119.63,119.39,119.58,22735.0,105.8766,105.974,105.7614,105.9297,22735.0
2021-12-20 13:55:00,119.7,119.86,119.28,119.4,21510.0,106.036,106.1778,105.664,105.7703,21510.0
2021-12-20 14:00:00,119.42,119.65,119.29,119.62,11836.0,105.788,105.9917,105.6728,105.9652,11836.0
2021-12-20 14:05:00,119.7,119.87,119.6,119.79,11970.0,106.036,106.1866,105.9474,106.1157,11970.0
2021-12-20 14:10:00,119.78,119.88,119.68,119.86,13730.0,106.1069,106.1955,106.0183,106.1778,13730.0
2021-12-20 14:15:00,119.85,120.03,119.72,119.81,33816.0,106.1689,106.3283,106.0537,106.1335,33816.0
2021-12-20 14:20:00,119.77,119.89,119.51,119.59,22332.0,106.098,106.2043,105.8677,105.9386,22332.0
2021-12-20 14:25:00,119.64,119.7,119.36,119.48,22629.0,105.9829,106.036,105.7348,105.8411,22629.0
2021-12-20 14:30:00,119.48,119.53,119.14,119.18,17639.0,105.8411,105.8854,105.5399,105.5754,17639.0
2021-12-20 14:35:00,119.21,119.28,118.96,119.15,23181.0,105.602,105.664,105.3805,105.5488,23181.0
2021-12-20 14:40:00,119.17,119.27,119.1,119.18,23262.0,105.5665,105.6551,105.5045,105.5754,23262.0
2021-12-20 14:45:00,119.19,119.26,118.92,119.02,32267.0,105.5842,105.6462,105.3451,105.4336,32267.0
2021-12-20 14:50:00,119.02,119.23,118.94,119.16,48485.0,105.4336,105.6197,105.3628,105.5577,48485.0
2021-12-20 14:55:00,119.12,119.24,118.9,119.03,21899.0,105.5222,105.6285,105.3273,105.4425,21899.0
2021-12-20 15:00:00,119.03,119.26,118.93,119.03,64026.0,105.4425,105.6462,105.3539,105.4425,64026.0
2021-12-20 15:05:00,119.08,119.25,119.01,119.2,19683.0,105.4868,105.6374,105.4248,105.5931,19683.0
2021-12-20 15:10:00,119.2,119.41,119.13,119.19,34222.0,105.5931,105.7791,105.5311,105.5842,34222.0
2021-12-20 15:15:00,119.16,119.57,119.15,119.46,38742.0,105.5577,105.9209,105.5488,105.8234,38742.0
2021-12-20 15:20:00,119.48,119.75,119.45,119.54,58604.0,105.8411,106.0803,105.8146,105.8943,58604.0
2021-12-20 15:25:00,119.57,119.85,119.57,119.61,30860.0,105.9209,106.1689,105.9209,105.9563,30860.0
2021-12-20 15:30:00,119.64,119.64,119.16,119.35,70345.0,105.9829,105.9829,105.5577,105.726,70345.0
2021-12-20 15:35:00,119.34,119.7,119.24,119.65,103280.0,105.7171,106.036,105.6285,105.9917,103280.0
2021-12-20 15:40:00,119.64,119.68,119.31,119.34,50873.0,105.9829,106.0183,105.6905,105.7171,50873.0
2021-12-20 15:45:00,119.33,119.49,119.22,119.44,109003.0,105.7083,105.85,105.6108,105.8057,109003.0
2021-12-20 15:50:00,119.44,119.79,119.36,119.51,112086.0,105.8057,106.1157,105.7348,105.8677,112086.0
2021-12-20 15:55:00,119.53,120.0,119.51,119.76,201233.0,105.8854,106.3018,105.8677,106.0892,201233.0
2021-12-21 09:30:00,121.2,121.76,121.15,121.15,105758.0,107.3648,107.8609,107.3205,107.3205,105758.0
2021-12-21 09:35:00,121.19,121.86,120.98,121.62,51614.0,107.3559,107.9495,107.1699,107.7368,51614.0
2021-12-21 09:40:00,121.63,121.69,121.09,121.43,33729.0,107.7457,107.7989,107.2673,107.5685,33729.0
2021-12-21 09:45:00,121.46,121.68,121.05,121.48,23873.0,107.5951,107.79,107.2319,107.6128,23873.0
2021-12-21 09:50:00,121.33,121.57,120.89,121.22,14060.0,107.48,107.6926,107.0902,107.3825,14060.0
2021-12-21 09:55:00,121.18,121.38,121.0,121.1,16582.0,107.3471,107.5242,107.1876,107.2762,16582.0
2021-12-21 10:00:00,121.09,121.36,120.85,120.91,35728.0,107.2673,107.5065,107.0547,107.1079,35728.0
2021-12-21 10:05:00,120.91,121.53,120.81,121.29,21322.0,107.1079,107.6571,107.0193,107.4445,21322.0
2021-12-21 10:10:00,121.29,121.72,121.14,121.43,66211.0,107.4445,107.8254,107.3116,107.5685,66211.0
2021-12-21 10:15:00,121.5,121.94,121.45,121.6,48301.0,107.6305,108.0203,107.5863,107.7191,48301.0
2021-12-21 10:20:00,121.68,121.74,121.11,121.17,25451.0,107.79,107.8431,107.2851,107.3382,25451.0
2021-12-21 10:25:00,121.12,121.12,120.7,120.95,26780.0,107.2939,107.2939,106.9219,107.1433,26780.0
2021-12-21 10:30:00,120.95,121.09,120.71,120.76,13492.0,107.1433,107.2673,106.9307,106.975,13492.0
2021-12-21 10:35:00,120.73,120.97,120.58,120.7,22925.0,106.9484,107.161,106.8156,106.9219,22925.0
2021-12-21 10:40:00,120.74,120.75,120.47,120.61,34250.0,106.9573,106.9662,106.7181,106.8421,34250.0
2021-12-21 10:45:00,120.6,120.75,120.28,120.61,21509.0,106.8333,106.9662,106.5498,106.8421,21509.0
2021-12-21 10:50:00,120.56,120.95,120.52,120.87,25005.0,106.7978,107.1433,106.7624,107.0725,25005.0
2021-12-21 10:55:00,120.87,121.15,120.76,120.88,25985.0,107.0725,107.3205,106.975,107.0813,25985.0
2021-12-21 11:00:00,120.87,120.91,120.66,120.84,17601.0,107.0725,107.1079,106.8864,107.0459,17601.0
2021-12-21 11:05:00,120.89,121.25,120.88,121.05,48096.0,107.0902,107.4091,107.0813,107.2319,48096.0
2021-12-21 11:10:00,121.05,121.31,121.0,121.13,56193.0,107.2319,107.4622,107.1876,107.3028,56193.0
2021-12-21 11:15:00,121.12,121.12,120.91,120.95,17579.0,107.2939,107.2939,107.1079,107.1433,17579.0
2021-12-21 11:20:00,121.01,121.15,120.91,121.02,26542.0,107.1965,107.3205,107.1079,107.2053,26542.0
2021-12-21 11:25:00,120.99,121.39,120.99,121.31,25675.0,107.1788,107.5331,107.1788,107.4622,25675.0
2021-12-21 11:30:00,121.29,121.45,121.21,121.21,16414.0,107.4445,107.5863,107.3736,107.3736,16414.0
2021-12-21 11:35:00,121.23,121.45,121.17,121.43,19163.0,107.3914,107.5863,107.3382,107.5685,19163.0
2021-12-21 11:40:00,121.43,121.9,121.41,121.85,37674.0,107.5685,107.9849,107.5508,107.9406,37674.0
2021-12-21 11:45:00,121.88,121.98,121.84,121.88,41666.0,107.9672,108.0558,107.9317,107.9672,41666.0
2021-12-21 11:50:00,121.84,121.87,121.63,121.73,33150.0,107.9317,107.9583,107.7457,107.8343,33150.0
2021-12-21 11:55:00,121.72,121.89,121.53,121.69,17940.0,107.8254,107.976,107.6571,107.7989,17940.0
2021-12-21 12:00:00,121.71,121.83,121.6,121.65,21822.0,107.8166,107.9229,107.7191,107.7634,21822.0
2021-12-21 12:05:00,121.69,121.81,121.54,121.75,13355.0,107.7989,107.9052,107.666,107.852,13355.0
2021-12-21 12:10:00,121.75,121.92,121.67,121.83,13318.0,107.852,108.0026,107.7811,107.9229,13318.0
2021-12-21 12:15:00,121.84,121.99,121.83,121.89,21164.0,107.9317,108.0646,107.9229,107.976,21164.0
2021-12-21 12:20:00,121.89,121.89,121.65,121.75,21893.0,107.976,107.976,107.7634,107.852,21893.0
2021-12-21 12:25:00,121.77,121.9,121.69,121.88,75273.0,107.8697,107.9849,107.7989,107.9672,75273.0
2021-12-21 12:30:00,121.88,121.99,121.83,121.96,31331.0,107.9672,108.0646,107.9229,108.038,31331.0
2021-12-21 12:35:00,121.93,122.07,121.87,121.97,41061.0,108.0115,108.1355,107.9583,108.0469,41061.0
2021-12-21 12:40:00,121.94,122.0,121.83,121.86,27272.0,108.0203,108.0735,107.9229,107.9495,27272.0
2021-12-21 12:45:00,121.84,121.91,121.73,121.86,21199.0,107.9317,107.9937,107.8343,107.9495,21199.0
2021-12-21 12:50:00,121.83,122.15,121.81,122.07,24337.0,107.9229,108.2063,107.9052,108.1355,24337.0
2021-12-21 12:55:00,122.07,122.38,122.02,122.26,29209.0,108.1355,108.4101,108.0912,108.3038,29209.0
2021-12-21 13:00:00,122.27,122.4,122.16,122.2,28031.0,108.3126,108.4278,108.2152,108.2506,28031.0
2021-12-21 13:05:00,122.2,122.27,122.16,122.24,16371.0,108.2506,108.3126,108.2152,108.2861,16371.0
2021-12-21 13:10:00,122.24,122.37,122.22,122.34,14770.0,108.2861,108.4012,108.2684,108.3747,14770.0
2021-12-21 13:15:00,122.32,122.38,122.29,122.37,19319.0,108.3569,108.4101,108.3304,108.4012,19319.0
2021-12-21 13:20:00,122.37,122.56,122.3,122.56,17906.0,108.4012,108.5695,108.3392,108.5695,17906.0
2021-12-21 13:25:00,122.58,122.61,122.32,122.35,35096.0,108.5873,108.6138,108.3569,108.3835,35096.0
2021-12-21 13:30:00,122.4,122.53,122.34,122.39,38145.0,108.4278,108.543,108.3747,108.419,38145.0
2021-12-21 13:35:00,122.4,122.71,122.4,122.66,31711.0,108.4278,108.7024,108.4278,108.6581,31711.0
2021-12-21 13:40:00,122.65,122.68,122.58,122.68,25828.0,108.6493,108.6758,108.5873,108.6758,25828.0
2021-12-21 13:45:00,122.68,122.97,122.67,122.94,31154.0,108.6758,108.9327,108.667,108.9062,31154.0
2021-12-21 13:50:00,122.95,123.02,122.88,122.93,21204.0,108.915,108.977,108.853,108.8973,21204.0
2021-12-21 13:55:00,122.92,122.92,122.59,122.59,21466.0,108.8885,108.8885,108.5961,108.5961,21466.0
2021-12-21 14:00:00,122.63,122.73,122.52,122.58,29970.0,108.6316,108.7201,108.5341,108.5873,29970.0
2021-12-21 14:05:00,122.59,122.74,122.45,122.5,23351.0,108.5961,108.729,108.4721,108.5164,23351.0
2021-12-21 14:10:00,122.5,122.58,122.36,122.54,40222.0,108.5164,108.5873,108.3924,108.5518,40222.0
2021-12-21 14:15:00,122.54,122.84,122.54,122.76,28026.0,108.5518,108.8176,108.5518,108.7467,28026.0
2021-12-21 14:20:00,122.79,122.83,122.55,122.62,17771.0,108.7733,108.8087,108.5607,108.6227,17771.0
2021-12-21 14:25:00,122.6,122.69,122.5,122.65,16304.0,108.605,108.6847,108.5164,108.6493,16304.0
2021-12-21 14:30:00,122.7,122.85,122.51,122.57,19598.0,108.6936,108.8264,108.5253,108.5784,19598.0
2021-12-21 14:35:00,122.61,122.61,122.43,122.45,17540.0,108.6138,108.6138,108.4544,108.4721,17540.0
2021-12-21 14:40:00,122.45,122.63,122.45,122.53,15888.0,108.4721,108.6316,108.4721,108.543,15888.0
2021-12-21 14:45:00,122.55,122.79,122.53,122.73,19317.0,108.5607,108.7733,108.543,108.7201,19317.0
2021-12-21 14:50:00,122.75,122.76,122.64,122.69,17627.0,108.7379,108.7467,108.6404,108.6847,17627.0
2021-12-21 14:55:00,122.72,123.11,122.66,122.97,53183.0,108.7113,109.0568,108.6581,108.9327,53183.0
2021-12-21 15:00:00,122.97,122.97,122.8,122.83,9436.0,108.9327,108.9327,108.7821,108.8087,9436.0
2021-12-21 15:05:00,122.8,122.95,122.67,122.91,14691.0,108.7821,108.915,108.667,108.8796,14691.0
2021-12-21 15:10:00,122.93,123.11,122.9,123.09,22713.0,108.8973,109.0568,108.8707,109.039,22713.0
2021-12-21 15:15:00,123.1,123.15,122.97,123.03,14531.0,109.0479,109.0922,108.9327,108.9859,14531.0
2021-12-21 15:20:00,123.05,123.07,122.84,122.86,22395.0,109.0036,109.0213,108.8176,108.8353,22395.0
2021-12-21 15:25:00,122.86,123.16,122.85,123.14,19271.0,108.8353,109.1011,108.8264,109.0833,19271.0
2021-12-21 15:30:00,123.12,123.4,123.12,123.35,27087.0,109.0656,109.3137,109.0656,109.2694,27087.0
2021-12-21 15:35:00,123.3,123.41,122.94,123.03,54265.0,109.2251,109.3225,108.9062,108.9859,54265.0
2021-12-21 15:40:00,123.07,123.07,122.68,122.71,26897.0,109.0213,109.0213,108.6758,108.7024,26897.0
2021-12-21 15:45:00,122.7,122.77,122.5,122.67,53986.0,108.6936,108.7556,108.5164,108.667,53986.0
2021-12-21 15:50:00,122.67,123.36,122.63,123.29,60895.0,108.667,109.2782,108.6316,109.2162,60895.0
2021-12-21 15:55:00,123.29,123.46,123.17,123.32,128945.0,109.2162,109.3668,109.1099,109.2428,128945.0
2021-12-22 09:30:00,123.5,124.54,123.5,124.0,90908.0,109.4022,110.3235,109.4022,109.8452,90908.0
2021-12-22 09:35:00,124.12,125.3,124.11,125.19,36648.0,109.9515,110.9968,109.9426,110.8993,36648.0
2021-12-22 09:40:00,125.21,125.91,124.9,125.83,67034.0,110.917,111.5371,110.6424,111.4663,67034.0
2021-12-22 09:45:00,125.92,126.19,125.51,125.96,85977.0,111.546,111.7852,111.1828,111.5814,85977.0
2021-12-22 09:50:00,126.04,126.09,125.5,125.75,42631.0,111.6523,111.6966,111.1739,111.3954,42631.0
2021-12-22 09:55:00,125.71,126.12,125.2,125.6,71802.0,111.36,111.7232,110.9082,111.2625,71802.0
2021-12-22 10:00:00,125.6,125.97,125.37,125.63,35310.0,111.2625,111.5903,111.0588,111.2891,35310.0
2021-12-22 10:05:00,125.58,125.58,125.1,125.44,52034.0,111.2448,111.2448,110.8196,111.1208,52034.0
2021-12-22 10:10:00,125.51,126.16,125.49,126.09,91000.0,111.1828,111.7586,111.1651,111.6966,91000.0
2021-12-22 10:15:00,126.16,126.45,125.97,126.12,63508.0,111.7586,112.0155,111.5903,111.7232,63508.0
2021-12-22 10:20:00,126.12,126.39,125.94,126.34,44313.0,111.7232,111.9623,111.5637,111.9181,44313.0
2021-12-22 10:25:00,126.31,126.48,125.9,125.91,53433.0,111.8915,112.0421,111.5283,111.5371,53433.0
2021-12-22 10:30:00,126.0,126.38,125.95,126.1,37304.0,111.6169,111.9535,111.5726,111.7054,37304.0
2021-12-22 10:35:00,126.05,126.65,125.94,126.63,44759.0,111.6612,112.1927,111.5637,112.1749,44759.0
2021-12-22 10:40:00,126.59,126.75,126.43,126.69,61397.0,112.1395,112.2812,111.9978,112.2281,61397.0
2021-12-22 10:45:00,126.73,126.95,126.63,126.71,44975.0,112.2635,112.4584,112.1749,112.2458,44975.0
2021-12-22 10:50:00,126.74,126.82,126.63,126.8,34660.0,112.2724,112.3433,112.1749,112.3255,34660.0
2021-12-22 10:55:00,126.74,126.96,126.67,126.94,31397.0,112.2724,112.4673,112.2104,112.4496,31397.0
2021-12-22 11:00:00,126.96,127.39,126.92,127.39,57879.0,112.4673,112.8482,112.4318,112.8482,57879.0
2021-12-22 11:05:00,127.38,127.59,127.14,127.52,65897.0,112.8393,113.0254,112.6267,112.9634,65897.0
2021-12-22 11:10:00,127.52,127.9,127.49,127.83,91051.0,112.9634,113.3,112.9368,113.238,91051.0
2021-12-22 11:15:00,127.89,128.44,127.82,128.13,126947.0,113.2911,113.7783,113.2291,113.5037,126947.0
2021-12-22 11:20:00,128.09,128.09,127.76,127.98,80655.0,113.4683,113.4683,113.176,113.3708,80655.0
2021-12-22 11:25:00,127.97,128.3,127.9,128.25,34666.0,113.362,113.6543,113.3,113.61,34666.0
2021-12-22 11:30:00,128.3,128.37,128.03,128.16,90703.0,113.6543,113.7163,113.4151,113.5303,90703.0
2021-12-22 11:35:00,128.17,128.35,128.11,128.31,29688.0,113.5392,113.6986,113.486,113.6632,29688.0
2021-12-22 11:40:00,128.3,128.94,128.3,128.88,50766.0,113.6543,114.2213,113.6543,114.1681,50766.0
2021-12-22 11:45:00,128.9,130.98,128.11,128.21,96907.0,114.1858,116.0284,113.486,113.5746,96907.0
2021-12-22 11:50:00,128.12,128.58,128.11,128.48,29699.0,113.4949,113.9024,113.486,113.8138,29699.0
2021-12-22 11:55:00,128.58,128.58,128.22,128.34,34647.0,113.9024,113.9024,113.5834,113.6897,34647.0
2021-12-22 12:00:00,128.41,128.78,128.41,128.67,92884.0,113.7518,114.0795,113.7518,113.9821,92884.0
2021-12-22 12:05:00,128.73,129.02,128.64,128.95,31864.0,114.0352,114.2921,113.9555,114.2301,31864.0
2021-12-22 12:10:00,128.91,129.15,128.86,128.98,37965.0,114.1947,114.4073,114.1504,114.2567,37965.0
2021-12-22 12:15:00,128.97,129.06,128.62,129.06,44676.0,114.2478,114.3276,113.9378,114.3276,44676.0
2021-12-22 12:20:00,129.08,129.11,128.83,128.83,29819.0,114.3453,114.3718,114.1238,114.1238,29819.0
2021-12-22 12:25:00,128.86,129.1,128.78,128.91,28102.0,114.1504,114.363,114.0795,114.1947,28102.0
2021-12-22 12:30:00,128.89,129.17,128.82,129.04,21989.0,114.177,114.425,114.115,114.3098,21989.0
2021-12-22 12:35:00,129.03,129.19,128.94,129.13,38653.0,114.301,114.4427,114.2213,114.3896,38653.0
2021-12-22 12:40:00,129.15,129.17,128.87,128.89,36959.0,114.4073,114.425,114.1592,114.177,36959.0
2021-12-22 12:45:00,128.93,129.09,128.91,129.09,17331.0,114.2124,114.3541,114.1947,114.3541,17331.0
2021-12-22 12:50:00,129.09,129.25,128.92,129.14,25129.0,114.3541,114.4959,114.2035,114.3984,25129.0
2021-12-22 12:55:00,129.13,129.18,129.0,129.1,15641.0,114.3896,114.4339,114.2744,114.363,15641.0
2021-12-22 13:00:00,129.08,129.16,128.82,129.13,25078.0,114.3453,114.4161,114.115,114.3896,25078.0
2021-12-22 13:05:00,129.16,129.19,129.08,129.18,30345.0,114.4161,114.4427,114.3453,114.4339,30345.0
2021-12-22 13:10:00,129.16,129.18,129.03,129.11,23797.0,114.4161,114.4339,114.301,114.3718,23797.0
2021-12-22 13:15:00,129.13,129.19,129.08,129.09,18248.0,114.3896,114.4427,114.3453,114.3541,18248.0
2021-12-22 13:20:00,129.08,129.13,128.95,129.01,20566.0,114.3453,114.3896,114.2301,114.2833,20566.0
2021-12-22 13:25:00,129.0,129.11,128.94,129.04,24136.0,114.2744,114.3718,114.2213,114.3098,24136.0
2021-12-22 13:30:00,129.05,129.09,128.97,129.03,17403.0,114.3187,114.3541,114.2478,114.301,17403.0
2021-12-22 13:35:00,129.0,129.12,128.91,129.12,47711.0,114.2744,114.3807,114.1947,114.3807,47711.0
2021-12-22 13:40:00,129.14,129.3,129.04,129.23,149065.0,114.3984,114.5402,114.3098,114.4782,149065.0
2021-12-22 13:45:00,129.21,129.57,129.21,129.41,35249.0,114.4604,114.7793,114.4604,114.6376,35249.0
2021-12-22 13:50:00,129.42,129.52,129.35,129.51,16280.0,114.6465,114.735,114.5845,114.7262,16280.0
2021-12-22 13:55:00,129.51,129.53,129.33,129.45,83243.0,114.7262,114.7439,114.5667,114.673,83243.0
2021-12-22 14:00:00,129.47,129.56,129.45,129.5,39437.0,114.6908,114.7705,114.673,114.7173,39437.0
2021-12-22 14:05:00,129.55,129.59,129.12,129.39,55649.0,114.7616,114.7971,114.3807,114.6199,55649.0
2021-12-22 14:10:00,129.4,129.75,129.34,129.69,19178.0,114.6287,114.9388,114.5756,114.8856,19178.0
2021-12-22 14:15:00,129.69,129.85,129.65,129.66,44062.0,114.8856,115.0274,114.8502,114.8591,44062.0
2021-12-22 14:20:00,129.65,129.86,129.62,129.67,16790.0,114.8502,115.0362,114.8236,114.8679,16790.0
2021-12-22 14:25:00,129.7,129.71,129.33,129.41,33903.0,114.8945,114.9034,114.5667,114.6376,33903.0
2021-12-22 14:30:00,129.46,129.7,129.38,129.5,18936.0,114.6819,114.8945,114.611,114.7173,18936.0
2021-12-22 14:35:00,129.48,129.8,129.48,129.76,20278.0,114.6996,114.9831,114.6996,114.9477,20278.0
2021-12-22 14:40:00,129.74,129.87,129.69,129.82,19615.0,114.9299,115.0451,114.8856,115.0008,19615.0
2021-12-22 14:45:00,129.83,130.07,129.79,129.93,22515.0,115.0097,115.2223,114.9742,115.0982,22515.0
2021-12-22 14:50:00,129.96,130.1,129.78,130.1,141340.0,115.1248,115.2488,114.9654,115.2488,141340.0
2021-12-22 14:55:00,130.13,130.22,129.91,129.91,42548.0,115.2754,115.3551,115.0805,115.0805,42548.0
2021-12-22 15:00:00,129.96,130.43,129.93,130.42,32400.0,115.1248,115.5412,115.0982,115.5323,32400.0
2021-12-22 15:05:00,130.43,130.68,130.35,130.63,52308.0,115.5412,115.7626,115.4703,115.7183,52308.0
2021-12-22 15:10:00,130.59,130.75,130.45,130.51,34868.0,115.6829,115.8246,115.5589,115.612,34868.0
2021-12-22 15:15:00,130.53,130.65,130.24,130.32,40461.0,115.6298,115.7361,115.3729,115.4437,40461.0
2021-12-22 15:20:00,130.31,130.57,130.23,130.43,36036.0,115.4349,115.6652,115.364,115.5412,36036.0
2021-12-22 15:25:00,130.45,130.6,130.38,130.42,43693.0,115.5589,115.6918,115.4969,115.5323,43693.0
2021-12-22 15:30:00,130.4,130.72,130.4,130.68,46591.0,115.5146,115.7981,115.5146,115.7626,46591.0
2021-12-22 15:35:00,130.66,130.8,130.42,130.69,95665.0,115.7449,115.8689,115.5323,115.7715,95665.0
2021-12-22 15:40:00,130.68,130.68,130.26,130.35,74551.0,115.7626,115.7626,115.3906,115.4703,74551.0
2021-12-22 15:45:00,130.37,130.73,130.35,130.49,92272.0,115.488,115.8069,115.4703,115.5943,92272.0
2021-12-22 15:50:00,130.49,130.7,130.41,130.69,108407.0,115.5943,115.7803,115.5235,115.7715,108407.0
2021-12-22 15:55:00,130.69,130.75,130.48,130.49,221774.0,115.7715,115.8246,115.5855,115.5943,221774.0
2021-12-23 09:30:00,130.82,131.44,130.37,130.96,130285.0,115.8867,116.4359,115.488,116.0107,130285.0
2021-12-23 09:35:00,130.96,131.81,130.8,131.51,46371.0,116.0107,116.7636,115.8689,116.4979,46371.0
2021-12-23 09:40:00,131.52,131.75,131.11,131.7,53552.0,116.5067,116.7105,116.1435,116.6662,53552.0
2021-12-23 09:45:00,131.67,132.16,131.47,131.93,66741.0,116.6396,117.0737,116.4625,116.8699,66741.0
2021-12-23 09:50:00,131.87,132.37,131.87,132.09,32057.0,116.8168,117.2597,116.8168,117.0117,32057.0
2021-12-23 09:55:00,132.06,132.28,131.63,131.68,34633.0,116.9851,117.18,116.6042,116.6485,34633.0
2021-12-23 10:00:00,131.61,132.02,131.48,131.86,31979.0,116.5865,116.9497,116.4713,116.8079,31979.0
2021-12-23 10:05:00,131.86,132.2,131.78,131.97,17747.0,116.8079,117.1091,116.7371,116.9054,17747.0
2021-12-23 10:10:00,132.01,132.92,131.97,132.86,135761.0,116.9408,117.7469,116.9054,117.6938,135761.0
2021-12-23 10:15:00,132.85,133.14,132.83,133.11,60752.0,117.6849,117.9418,117.6672,117.9152,60752.0
2021-12-23 10:20:00,133.06,133.25,132.74,132.81,66795.0,117.871,118.0393,117.5875,117.6495,66795.0
2021-12-23 10:25:00,132.82,132.95,132.56,132.65,41424.0,117.6583,117.7735,117.428,117.5078,41424.0
2021-12-23 10:30:00,132.65,132.76,132.25,132.46,22046.0,117.5078,117.6052,117.1534,117.3394,22046.0
2021-12-23 10:35:00,132.49,132.78,132.44,132.66,24936.0,117.366,117.6229,117.3217,117.5166,24936.0
2021-12-23 10:40:00,132.63,132.73,132.45,132.5,26296.0,117.49,117.5786,117.3306,117.3749,26296.0
2021-12-23 10:45:00,132.48,132.86,132.39,132.83,20830.0,117.3572,117.6938,117.2774,117.6672,20830.0
2021-12-23 10:50:00,132.76,132.76,132.45,132.68,11543.0,117.6052,117.6052,117.3306,117.5343,11543.0
2021-12-23 10:55:00,132.7,132.79,132.57,132.77,15151.0,117.552,117.6318,117.4369,117.6141,15151.0
2021-12-23 11:00:00,132.77,132.87,132.45,132.62,14842.0,117.6141,117.7026,117.3306,117.4812,14842.0
2021-12-23 11:05:00,132.62,133.06,132.61,132.97,27828.0,117.4812,117.871,117.4723,117.7912,27828.0
2021-12-23 11:10:00,132.93,133.1,132.85,132.99,21047.0,117.7558,117.9064,117.6849,117.8089,21047.0
2021-12-23 11:15:00,133.02,133.39,133.0,133.34,42173.0,117.8355,118.1633,117.8178,118.119,42173.0
2021-12-23 11:20:00,133.38,133.38,133.15,133.3,35506.0,118.1544,118.1544,117.9507,118.0836,35506.0
2021-12-23 11:25:00,133.33,133.41,133.22,133.39,85833.0,118.1101,118.181,118.0127,118.1633,85833.0
2021-12-23 11:30:00,133.37,133.42,133.19,133.31,129455.0,118.1456,118.1899,117.9861,118.0924,129455.0
2021-12-23 11:35:00,133.31,133.35,133.13,133.14,13835.0,118.0924,118.1278,117.933,117.9418,13835.0
2021-12-23 11:40:00,133.18,133.23,132.93,133.02,24036.0,117.9773,118.0215,117.7558,117.8355,24036.0
2021-12-23 11:45:00,133.0,133.2,132.98,133.16,17744.0,117.8178,117.995,117.8001,117.9595,17744.0
2021-12-23 11:50:00,133.18,133.24,132.99,133.04,12962.0,117.9773,118.0304,117.8089,117.8532,12962.0
2021-12-23 11:55:00,133.07,133.22,133.01,133.18,10481.0,117.8798,118.0127,117.8267,117.9773,10481.0
2021-12-23 12:00:00,133.19,133.31,133.14,133.19,6524.0,117.9861,118.0924,117.9418,117.9861,6524.0
2021-12-23 12:05:00,133.15,133.3,133.0,133.0,23046.0,117.9507,118.0836,117.8178,117.8178,23046.0
2021-12-23 12:10:00,133.0,133.1,133.0,133.02,24360.0,117.8178,117.9064,117.8178,117.8355,24360.0
2021-12-23 12:15:00,133.03,133.11,132.95,133.03,17363.0,117.8444,117.9152,117.7735,117.8444,17363.0
2021-12-23 12:20:00,133.03,133.09,132.98,133.03,13262.0,117.8444,117.8975,117.8001,117.8444,13262.0
2021-12-23 12:25:00,133.0,133.05,132.94,133.0,42002.0,117.8178,117.8621,117.7646,117.8178,42002.0
2021-12-23 12:30:00,133.0,133.08,132.97,133.02,12875.0,117.8178,117.8887,117.7912,117.8355,12875.0
2021-12-23 12:35:00,132.99,133.21,132.99,133.16,8660.0,117.8089,118.0038,117.8089,117.9595,8660.0
2021-12-23 12:40:00,133.16,133.4,133.16,133.35,8950.0,117.9595,118.1721,117.9595,118.1278,8950.0
2021-12-23 12:45:00,133.38,133.42,133.18,133.31,13361.0,118.1544,118.1899,117.9773,118.0924,13361.0
2021-12-23 12:50:00,133.31,133.37,133.25,133.27,13993.0,118.0924,118.1456,118.0393,118.057,13993.0
2021-12-23 12:55:00,133.32,133.68,133.26,133.64,41004.0,118.1013,118.4202,118.0481,118.3847,41004.0
2021-12-23 13:00:00,133.63,134.05,133.62,134.01,55689.0,118.3759,118.7479,118.367,118.7125,55689.0
2021-12-23 13:05:00,133.97,134.04,133.78,133.9,60940.0,118.6771,118.7391,118.5088,118.6151,60940.0
2021-12-23 13:10:00,133.89,134.17,133.79,133.91,115448.0,118.6062,118.8542,118.5176,118.6239,115448.0
2021-12-23 13:15:00,133.92,134.01,133.77,133.84,26012.0,118.6328,118.7125,118.4999,118.5619,26012.0
2021-12-23 13:20:00,133.87,134.0,133.82,133.88,73533.0,118.5885,118.7036,118.5442,118.5973,73533.0
2021-12-23 13:25:00,133.9,134.16,133.85,134.14,18351.0,118.6151,118.8454,118.5708,118.8277,18351.0
2021-12-23 13:30:00,134.11,134.17,133.95,134.04,21301.0,118.8011,118.8542,118.6594,118.7391,21301.0
2021-12-23 13:35:00,134.03,134.09,133.88,133.97,13167.0,118.7302,118.7834,118.5973,118.6771,13167.0
2021-12-23 13:40:00,133.99,134.17,133.98,134.11,26808.0,118.6948,118.8542,118.6859,118.8011,26808.0
2021-12-23 13:45:00,134.14,134.19,134.11,134.18,23888.0,118.8277,118.872,118.8011,118.8631,23888.0
2021-12-23 13:50:00,134.17,134.33,134.15,134.31,25178.0,118.8542,118.996,118.8365,118.9783,25178.0
2021-12-23 13:55:00,134.33,134.5,134.26,134.28,38151.0,118.996,119.1466,118.934,118.9517,38151.0
2021-12-23 14:00:00,134.32,134.4,134.21,134.36,10238.0,118.9871,119.058,118.8897,119.0226,10238.0
2021-12-23 14:05:00,134.36,134.68,134.34,134.65,31593.0,119.0226,119.306,119.0048,119.2794,31593.0
2021-12-23 14:10:00,134.69,134.84,134.68,134.74,64593.0,119.3149,119.4478,119.306,119.3592,64593.0
2021-12-23 14:15:00,134.73,134.96,134.73,134.96,36035.0,119.3503,119.5541,119.3503,119.5541,36035.0
2021-12-23 14:20:00,134.96,135.31,134.96,135.22,102131.0,119.5541,119.8641,119.5541,119.7844,102131.0
2021-12-23 14:25:00,135.21,135.43,135.19,135.43,68679.0,119.7755,119.9704,119.7578,119.9704,68679.0
2021-12-23 14:30:00,135.44,135.5,134.61,134.68,156652.0,119.9793,120.0324,119.244,119.306,156652.0
2021-12-23 14:35:00,134.63,134.7,134.11,134.13,17423.0,119.2617,119.3237,118.8011,118.8188,17423.0
2021-12-23 14:40:00,134.17,134.34,134.11,134.14,15854.0,118.8542,119.0048,118.8011,118.8277,15854.0
2021-12-23 14:45:00,134.17,134.17,134.05,134.14,24571.0,118.8542,118.8542,118.7479,118.8277,24571.0
2021-12-23 14:50:00,134.14,134.59,134.13,134.59,37975.0,118.8277,119.2263,118.8188,119.2263,37975.0
2021-12-23 14:55:00,134.56,134.75,134.56,134.69,76442.0,119.1997,119.368,119.1997,119.3149,76442.0
2021-12-23 15:00:00,134.75,134.79,134.48,134.49,52866.0,119.368,119.4035,119.1289,119.1377,52866.0
2021-12-23 15:05:00,134.49,134.72,134.47,134.62,36848.0,119.1377,119.3415,119.12,119.2529,36848.0
2021-12-23 15:10:00,134.64,134.77,134.56,134.7,38868.0,119.2706,119.3858,119.1997,119.3237,38868.0
2021-12-23 15:15:00,134.7,134.8,134.61,134.65,97850.0,119.3237,119.4123,119.244,119.2794,97850.0
2021-12-23 15:20:00,134.65,134.67,134.24,134.25,141044.0,119.2794,119.2972,118.9163,118.9251,141044.0
2021-12-23 15:25:00,134.26,134.36,134.12,134.32,39251.0,118.934,119.0226,118.8099,118.9871,39251.0
2021-12-23 15:30:00,134.3,134.67,134.3,134.62,44722.0,118.9694,119.2972,118.9694,119.2529,44722.0
2021-12-23 15:35:00,134.64,134.99,134.61,134.96,59979.0,119.2706,119.5806,119.244,119.5541,59979.0
2021-12-23 15:40:00,134.94,135.12,134.94,135.09,80114.0,119.5363,119.6958,119.5363,119.6692,80114.0
2021-12-23 15:45:00,135.08,135.14,134.96,135.0,55654.0,119.6604,119.7135,119.5541,119.5895,55654.0
2021-12-23 15:50:00,134.99,135.06,134.97,135.01,87991.0,119.5806,119.6426,119.5629,119.5984,87991.0
2021-12-23 15:55:00,135.01,135.13,134.83,135.03,324561.0,119.5984,119.7047,119.4389,119.6161,324561.0
2021-12-27 09:30:00,134.75,135.0,134.27,134.4,113329.0,119.368,119.5895,118.9428,119.058,113329.0
2021-12-27 09:35:00,134.52,135.45,134.43,135.21,64361.0,119.1643,119.9881,119.0846,119.7755,64361.0
2021-12-27 09:40:00,135.2,135.47,134.87,134.88,30796.0,119.7667,120.0058,119.4743,119.4832,30796.0
2021-12-27 09:45:00,134.82,134.88,134.2,134.32,48887.0,119.43,119.4832,118.8808,118.9871,48887.0
2021-12-27 09:50:00,134.22,134.4,133.59,133.61,42382.0,118.8985,119.058,118.3404,118.3582,42382.0
2021-12-27 09:55:00,133.67,133.96,133.44,133.56,24426.0,118.4113,118.6682,118.2076,118.3139,24426.0
2021-12-27 10:00:00,133.62,134.45,133.59,134.44,25056.0,118.367,119.1023,118.3404,119.0934,25056.0
2021-12-27 10:05:00,134.41,134.62,134.01,134.09,23760.0,119.0668,119.2529,118.7125,118.7834,23760.0
2021-12-27 10:10:00,134.03,134.13,133.78,133.99,21369.0,118.7302,118.8188,118.5088,118.6948,21369.0
2021-12-27 10:15:00,133.88,134.18,133.66,134.17,24971.0,118.5973,118.8631,118.4025,118.8542,24971.0
2021-12-27 10:20:00,134.21,134.55,134.1,134.24,18171.0,118.8897,119.1909,118.7922,118.9163,18171.0
2021-12-27 10:25:00,134.17,134.66,134.15,134.66,16902.0,118.8542,119.2883,118.8365,119.2883,16902.0
2021-12-27 10:30:00,134.7,134.77,134.28,134.51,15653.0,119.3237,119.3858,118.9517,119.1554,15653.0
2021-12-27 10:35:00,134.52,134.56,134.28,134.33,15838.0,119.1643,119.1997,118.9517,118.996,15838.0
2021-12-27 10:40:00,134.39,134.43,134.09,134.09,27607.0,119.0491,119.0846,118.7834,118.7834,27607.0
2021-12-27 10:45:00,134.09,134.56,134.09,134.56,24657.0,118.7834,119.1997,118.7834,119.1997,24657.0
2021-12-27 10:50:00,134.53,134.7,134.49,134.56,18636.0,119.1731,119.3237,119.1377,119.1997,18636.0
2021-12-27 10:55:00,134.59,134.67,134.48,134.55,16487.0,119.2263,119.2972,119.1289,119.1909,16487.0
2021-12-27 11:00:00,134.55,134.74,134.52,134.53,17423.0,119.1909,119.3592,119.1643,119.1731,17423.0
2021-12-27 11:05:00,134.53,134.64,134.45,134.59,10409.0,119.1731,119.2706,119.1023,119.2263,10409.0
2021-12-27 11:10:00,134.55,134.79,134.52,134.69,15182.0,119.1909,119.4035,119.1643,119.3149,15182.0
2021-12-27 11:15:00,134.72,134.72,134.26,134.26,17044.0,119.3415,119.3415,118.934,118.934,17044.0
2021-12-27 11:20:00,134.3,134.34,134.03,134.06,19440.0,118.9694,119.0048,118.7302,118.7568,19440.0
2021-12-27 11:25:00,134.07,134.1,133.92,134.01,22247.0,118.7657,118.7922,118.6328,118.7125,22247.0
2021-12-27 11:30:00,134.01,134.21,133.87,134.19,43598.0,118.7125,118.8897,118.5885,118.872,43598.0
2021-12-27 11:35:00,134.19,134.45,134.16,134.43,31052.0,118.872,119.1023,118.8454,119.0846,31052.0
2021-12-27 11:40:00,134.42,134.61,134.34,134.6,18941.0,119.0757,119.244,119.0048,119.2352,18941.0
2021-12-27 11:45:00,134.58,134.82,134.56,134.82,27181.0,119.2174,119.43,119.1997,119.43,27181.0
2021-12-27 11:50:00,134.82,135.11,134.82,135.1,27715.0,119.43,119.6869,119.43,119.6781,27715.0
2021-12-27 11:55:00,135.11,135.13,134.97,135.11,27910.0,119.6869,119.7047,119.5629,119.6869,27910.0
2021-12-27 12:00:00,135.11,135.36,135.11,135.36,18097.0,119.6869,119.9084,119.6869,119.9084,18097.0
2021-12-27 12:05:00,135.36,135.44,135.27,135.27,12468.0,119.9084,119.9793,119.8287,119.8287,12468.0
2021-12-27 12:10:00,135.29,135.32,135.19,135.23,12800.0,119.8464,119.873,119.7578,119.7932,12800.0
2021-12-27 12:15:00,135.21,135.29,135.09,135.09,17404.0,119.7755,119.8464,119.6692,119.6692,17404.0
2021-12-27 12:20:00,135.07,135.08,134.95,135.04,9344.0,119.6515,119.6604,119.5452,119.6249,9344.0
2021-12-27 12:25:00,135.04,135.07,134.88,134.94,15838.0,119.6249,119.6515,119.4832,119.5363,15838.0
2021-12-27 12:30:00,134.9,134.98,134.89,134.97,21712.0,119.5009,119.5718,119.4921,119.5629,21712.0
2021-12-27 12:35:00,134.95,134.98,134.72,134.8,23129.0,119.5452,119.5718,119.3415,119.4123,23129.0
2021-12-27 12:40:00,134.79,134.8,134.41,134.77,18089.0,119.4035,119.4123,119.0668,119.3858,18089.0
2021-12-27 12:45:00,134.77,134.93,134.73,134.83,58057.0,119.3858,119.5275,119.3503,119.4389,58057.0
2021-12-27 12:50:00,134.86,135.15,134.85,135.0,10722.0,119.4655,119.7224,119.4566,119.5895,10722.0
2021-12-27 12:55:00,135.0,135.17,134.98,135.09,7300.0,119.5895,119.7401,119.5718,119.6692,7300.0
2021-12-27 13:00:00,135.06,135.14,134.94,134.99,13382.0,119.6426,119.7135,119.5363,119.5806,13382.0
2021-12-27 13:05:00,134.97,135.0,134.79,134.85,16339.0,119.5629,119.5895,119.4035,119.4566,16339.0
2021-12-27 13:10:00,134.87,134.94,134.79,134.94,10823.0,119.4743,119.5363,119.4035,119.5363,10823.0
2021-12-27 13:15:00,134.95,134.97,134.87,134.87,8628.0,119.5452,119.5629,119.4743,119.4743,8628.0
2021-12-27 13:20:00,134.86,135.09,134.86,135.09,6555.0,119.4655,119.6692,119.4655,119.6692,6555.0
2021-12-27 13:25:00,135.11,135.16,135.05,135.12,6840.0,119.6869,119.7312,119.6338,119.6958,6840.0
2021-12-27 13:30:00,135.08,135.19,134.97,134.97,12390.0,119.6604,119.7578,119.5629,119.5629,12390.0
2021-12-27 13:35:00,135.0,135.08,134.98,135.02,22419.0,119.5895,119.6604,119.5718,119.6072,22419.0
2021-12-27 13:40:00,134.99,135.19,134.97,135.15,16352.0,119.5806,119.7578,119.5629,119.7224,16352.0
2021-12-27 13:45:00,135.14,135.24,135.07,135.11,17547.0,119.7135,119.8021,119.6515,119.6869,17547.0
2021-12-27 13:50:00,135.11,135.22,135.11,135.14,14895.0,119.6869,119.7844,119.6869,119.7135,14895.0
2021-12-27 13:55:00,135.19,135.2,135.06,135.17,17162.0,119.7578,119.7667,119.6426,119.7401,17162.0
2021-12-27 14:00:00,135.2,135.32,135.07,135.32,15907.0,119.7667,119.873,119.6515,119.873,15907.0
2021-12-27 14:05:00,135.37,135.48,135.34,135.44,12294.0,119.9173,120.0147,119.8907,119.9793,12294.0
2021-12-27 14:10:00,135.44,135.46,135.27,135.29,10426.0,119.9793,119.997,119.8287,119.8464,10426.0
2021-12-27 14:15:00,135.3,135.35,135.09,135.31,12532.0,119.8552,119.8995,119.6692,119.8641,12532.0
2021-12-27 14:20:00,135.32,135.33,135.07,135.2,13701.0,119.873,119.8818,119.6515,119.7667,13701.0
2021-12-27 14:25:00,135.22,135.32,135.15,135.26,7634.0,119.7844,119.873,119.7224,119.8198,7634.0
2021-12-27 14:30:00,135.28,135.34,135.2,135.3,10949.0,119.8375,119.8907,119.7667,119.8552,10949.0
2021-12-27 14:35:00,135.3,135.32,135.14,135.18,8420.0,119.8552,119.873,119.7135,119.7489,8420.0
2021-12-27 14:40:00,135.15,135.25,135.12,135.16,7948.0,119.7224,119.811,119.6958,119.7312,7948.0
2021-12-27 14:45:00,135.12,135.15,135.0,135.0,15090.0,119.6958,119.7224,119.5895,119.5895,15090.0
2021-12-27 14:50:00,135.04,135.05,134.91,134.96,13307.0,119.6249,119.6338,119.5098,119.5541,13307.0
2021-12-27 14:55:00,134.94,135.06,134.92,135.0,6656.0,119.5363,119.6426,119.5186,119.5895,6656.0
2021-12-27 15:00:00,134.98,135.01,134.77,134.84,21328.0,119.5718,119.5984,119.3858,119.4478,21328.0
2021-12-27 15:05:00,134.8,134.83,134.71,134.82,18471.0,119.4123,119.4389,119.3326,119.43,18471.0
2021-12-27 15:10:00,134.8,134.83,134.74,134.75,9057.0,119.4123,119.4389,119.3592,119.368,9057.0
2021-12-27 15:15:00,134.74,134.83,134.71,134.83,13113.0,119.3592,119.4389,119.3326,119.4389,13113.0
2021-12-27 15:20:00,134.84,134.95,134.81,134.9,15517.0,119.4478,119.5452,119.4212,119.5009,15517.0
2021-12-27 15:25:00,134.94,135.23,134.94,135.17,9413.0,119.5363,119.7932,119.5363,119.7401,9413.0
2021-12-27 15:30:00,135.15,135.23,135.11,135.17,28271.0,119.7224,119.7932,119.6869,119.7401,28271.0
2021-12-27 15:35:00,135.17,135.22,135.06,135.1,21496.0,119.7401,119.7844,119.6426,119.6781,21496.0
2021-12-27 15:40:00,135.11,135.2,134.96,135.06,28824.0,119.6869,119.7667,119.5541,119.6426,28824.0
2021-12-27 15:45:00,135.05,135.29,135.03,135.15,20735.0,119.6338,119.8464,119.6161,119.7224,20735.0
2021-12-27 15:50:00,135.17,135.4,135.16,135.23,41101.0,119.7401,119.9438,119.7312,119.7932,41101.0
2021-12-27 15:55:00,135.24,135.29,135.0,135.01,174053.0,119.8021,119.8464,119.5895,119.5984,174053.0
2021-12-28 09:30:00,135.14,136.1,135.14,135.45,49484.0,119.7135,120.5639,119.7135,119.9881,49484.0
2021-12-28 09:35:00,135.48,135.63,135.13,135.29,15791.0,120.0147,120.1476,119.7047,119.8464,15791.0
2021-12-28 09:40:00,135.31,135.76,135.05,135.55,42128.0,119.8641,120.2627,119.6338,120.0767,42128.0
2021-12-28 09:45:00,135.56,135.86,135.36,135.84,42106.0,120.0856,120.3513,119.9084,120.3336,42106.0
2021-12-28 09:50:00,135.83,136.35,135.73,136.35,37107.0,120.3247,120.7854,120.2362,120.7854,37107.0
2021-12-28 09:55:00,136.31,136.46,135.88,135.88,32159.0,120.75,120.8828,120.369,120.369,32159.0
2021-12-28 10:00:00,135.94,135.95,135.59,135.71,12545.0,120.4222,120.4311,120.1121,120.2184,12545.0
2021-12-28 10:05:00,135.66,135.73,135.12,135.13,54608.0,120.1742,120.2362,119.6958,119.7047,54608.0
2021-12-28 10:10:00,135.08,135.08,134.37,134.4,44618.0,119.6604,119.6604,119.0314,119.058,44618.0
2021-12-28 10:15:00,134.37,134.37,133.9,133.9,51203.0,119.0314,119.0314,118.6151,118.6151,51203.0
2021-12-28 10:20:00,133.91,134.13,133.87,134.06,27907.0,118.6239,118.8188,118.5885,118.7568,27907.0
2021-12-28 10:25:00,134.01,134.03,133.78,133.86,14039.0,118.7125,118.7302,118.5088,118.5796,14039.0
2021-12-28 10:30:00,133.8,133.85,133.55,133.84,24295.0,118.5265,118.5708,118.305,118.5619,24295.0
2021-12-28 10:35:00,133.86,133.98,133.79,133.91,14006.0,118.5796,118.6859,118.5176,118.6239,14006.0
2021-12-28 10:40:00,133.84,133.91,133.37,133.43,19978.0,118.5619,118.6239,118.1456,118.1987,19978.0
2021-12-28 10:45:00,133.37,133.37,133.11,133.19,33122.0,118.1456,118.1456,117.9152,117.9861,33122.0
2021-12-28 10:50:00,133.19,133.49,133.1,133.22,27892.0,117.9861,118.2519,117.9064,118.0127,27892.0
2021-12-28 10:55:00,133.15,133.57,133.13,133.53,34928.0,117.9507,118.3227,117.933,118.2873,34928.0
2021-12-28 11:00:00,133.53,133.66,133.45,133.5,22803.0,118.2873,118.4025,118.2164,118.2607,22803.0
2021-12-28 11:05:00,133.5,133.51,132.82,132.97,32962.0,118.2607,118.2696,117.6583,117.7912,32962.0
2021-12-28 11:10:00,132.93,133.02,132.86,132.86,10968.0,117.7558,117.8355,117.6938,117.6938,10968.0
2021-12-28 11:15:00,132.84,132.84,132.57,132.67,14023.0,117.6761,117.6761,117.4369,117.5255,14023.0
2021-12-28 11:20:00,132.58,132.71,132.29,132.36,26314.0,117.4457,117.5609,117.1888,117.2509,26314.0
2021-12-28 11:25:00,132.38,132.41,132.08,132.13,28330.0,117.2686,117.2951,117.0028,117.0471,28330.0
2021-12-28 11:30:00,132.12,132.49,131.91,132.48,38155.0,117.0383,117.366,116.8522,117.3572,38155.0
2021-12-28 11:35:00,132.43,132.79,132.35,132.74,42504.0,117.3129,117.6318,117.242,117.5875,42504.0
2021-12-28 11:40:00,132.77,133.16,132.77,132.88,59996.0,117.6141,117.9595,117.6141,117.7115,59996.0
2021-12-28 11:45:00,132.86,133.19,132.79,133.17,8285.0,117.6938,117.9861,117.6318,117.9684,8285.0
2021-12-28 11:50:00,133.14,133.19,133.0,133.14,20347.0,117.9418,117.9861,117.8178,117.9418,20347.0
2021-12-28 11:55:00,133.13,133.36,133.11,133.25,16692.0,117.933,118.1367,117.9152,118.0393,16692.0
2021-12-28 12:00:00,133.28,133.29,133.1,133.1,13907.0,118.0658,118.0747,117.9064,117.9064,13907.0
2021-12-28 12:05:00,133.11,133.13,133.02,133.07,14195.0,117.9152,117.933,117.8355,117.8798,14195.0
2021-12-28 12:10:00,133.05,133.23,132.97,133.17,10268.0,117.8621,118.0215,117.7912,117.9684,10268.0
2021-12-28 12:15:00,133.25,133.25,133.0,133.02,12018.0,118.0393,118.0393,117.8178,117.8355,12018.0
2021-12-28 12:20:00,132.98,133.04,132.93,132.96,6253.0,117.8001,117.8532,117.7558,117.7824,6253.0
2021-12-28 12:25:00,132.97,133.04,132.87,132.98,16218.0,117.7912,117.8532,117.7026,117.8001,16218.0
2021-12-28 12:30:00,132.91,133.05,132.82,132.84,14636.0,117.7381,117.8621,117.6583,117.6761,14636.0
2021-12-28 12:35:00,132.83,132.87,132.55,132.61,24323.0,117.6672,117.7026,117.4192,117.4723,24323.0
2021-12-28 12:40:00,132.64,132.72,132.55,132.65,10482.0,117.4989,117.5698,117.4192,117.5078,10482.0
2021-12-28 12:45:00,132.65,132.71,132.54,132.57,16115.0,117.5078,117.5609,117.4103,117.4369,16115.0
2021-12-28 12:50:00,132.6,132.68,132.53,132.53,8528.0,117.4635,117.5343,117.4015,117.4015,8528.0
2021-12-28 12:55:00,132.55,132.7,132.5,132.64,10177.0,117.4192,117.552,117.3749,117.4989,10177.0
2021-12-28 13:00:00,132.67,132.84,132.55,132.83,18043.0,117.5255,117.6761,117.4192,117.6672,18043.0
2021-12-28 13:05:00,132.82,132.9,132.73,132.79,12005.0,117.6583,117.7292,117.5786,117.6318,12005.0
2021-12-28 13:10:00,132.82,132.82,132.65,132.65,8120.0,117.6583,117.6583,117.5078,117.5078,8120.0
2021-12-28 13:15:00,132.69,132.94,132.69,132.91,6452.0,117.5432,117.7646,117.5432,117.7381,6452.0
2021-12-28 13:20:00,132.93,132.97,132.71,132.77,17371.0,117.7558,117.7912,117.5609,117.6141,17371.0
2021-12-28 13:25:00,132.84,132.85,132.67,132.84,10742.0,117.6761,117.6849,117.5255,117.6761,10742.0
2021-12-28 13:30:00,132.86,132.86,132.48,132.51,23219.0,117.6938,117.6938,117.3572,117.3837,23219.0
2021-12-28 13:35:00,132.54,132.54,132.29,132.37,9707.0,117.4103,117.4103,117.1888,117.2597,9707.0
2021-12-28 13:40:00,132.31,132.36,132.08,132.15,15349.0,117.2066,117.2509,117.0028,117.0648,15349.0
2021-12-28 13:45:00,132.12,132.15,132.04,132.11,10524.0,117.0383,117.0648,116.9674,117.0294,10524.0
2021-12-28 13:50:00,132.11,132.13,131.95,132.03,70620.0,117.0294,117.0471,116.8877,116.9585,70620.0
2021-12-28 13:55:00,132.03,132.29,131.98,132.03,48521.0,116.9585,117.1888,116.9142,116.9585,48521.0
2021-12-28 14:00:00,132.08,132.1,131.83,131.97,27037.0,117.0028,117.0205,116.7814,116.9054,27037.0
2021-12-28 14:05:00,131.95,132.11,131.9,131.97,22126.0,116.8877,117.0294,116.8434,116.9054,22126.0
2021-12-28 14:10:00,132.03,132.05,131.95,132.03,8678.0,116.9585,116.9762,116.8877,116.9585,8678.0
2021-12-28 14:15:00,132.05,132.47,132.01,132.38,25673.0,116.9762,117.3483,116.9408,117.2686,25673.0
2021-12-28 14:20:00,132.39,132.57,132.38,132.56,11913.0,117.2774,117.4369,117.2686,117.428,11913.0
2021-12-28 14:25:00,132.53,132.59,132.38,132.39,13905.0,117.4015,117.4546,117.2686,117.2774,13905.0
2021-12-28 14:30:00,132.38,132.38,132.11,132.12,12137.0,117.2686,117.2686,117.0294,117.0383,12137.0
2021-12-28 14:35:00,132.12,132.44,132.02,132.43,9941.0,117.0383,117.3217,116.9497,117.3129,9941.0
2021-12-28 14:40:00,132.5,132.5,132.28,132.32,14875.0,117.3749,117.3749,117.18,117.2154,14875.0
2021-12-28 14:45:00,132.29,132.57,132.22,132.48,8844.0,117.1888,117.4369,117.1268,117.3572,8844.0
2021-12-28 14:50:00,132.47,132.55,132.34,132.55,5583.0,117.3483,117.4192,117.2331,117.4192,5583.0
2021-12-28 14:55:00,132.43,132.53,132.4,132.5,8419.0,117.3129,117.4015,117.2863,117.3749,8419.0
2021-12-28 15:00:00,132.6,132.6,132.43,132.47,6553.0,117.4635,117.4635,117.3129,117.3483,6553.0
2021-12-28 15:05:00,132.42,132.49,132.31,132.33,8945.0,117.304,117.366,117.2066,117.2243,8945.0
2021-12-28 15:10:00,132.34,132.5,132.23,132.44,19369.0,117.2331,117.3749,117.1357,117.3217,19369.0
2021-12-28 15:15:00,132.42,132.51,132.17,132.31,26734.0,117.304,117.3837,117.0825,117.2066,26734.0
2021-12-28 15:20:00,132.3,132.59,132.27,132.55,8886.0,117.1977,117.4546,117.1711,117.4192,8886.0
2021-12-28 15:25:00,132.59,132.62,132.41,132.42,10689.0,117.4546,117.4812,117.2951,117.304,10689.0
2021-12-28 15:30:00,132.42,132.48,131.92,132.0,29547.0,117.304,117.3572,116.8611,116.932,29547.0
2021-12-28 15:35:00,131.99,132.06,131.96,131.97,33015.0,116.9231,116.9851,116.8965,116.9054,33015.0
2021-12-28 15:40:00,131.98,132.07,131.94,132.0,51946.0,116.9142,116.994,116.8788,116.932,51946.0
2021-12-28 15:45:00,131.99,132.11,131.91,131.96,63040.0,116.9231,117.0294,116.8522,116.8965,63040.0
2021-12-28 15:50:00,131.94,131.97,131.63,131.65,73310.0,116.8788,116.9054,116.6042,116.6219,73310.0
2021-12-28 15:55:00,131.68,131.75,131.35,131.44,145848.0,116.6485,116.7105,116.3561,116.4359,145848.0
2021-12-29 09:30:00,131.31,131.45,130.04,131.28,98044.0,116.3207,116.4447,115.1957,116.2941,98044.0
2021-12-29 09:35:00,131.1,131.49,130.7,130.98,36611.0,116.1347,116.4802,115.7803,116.0284,36611.0
2021-12-29 09:40:00,131.0,131.43,130.33,130.33,66596.0,116.0461,116.427,115.4526,115.4526,66596.0
2021-12-29 09:45:00,130.35,130.47,129.61,129.8,47526.0,115.4703,115.5766,114.8148,114.9831,47526.0
2021-12-29 09:50:00,129.8,130.3,129.6,130.03,44953.0,114.9831,115.426,114.8059,115.1868,44953.0
2021-12-29 09:55:00,130.01,130.23,129.36,129.69,35756.0,115.1691,115.364,114.5933,114.8856,35756.0
2021-12-29 10:00:00,129.62,129.67,129.02,129.06,63529.0,114.8236,114.8679,114.2921,114.3276,63529.0
2021-12-29 10:05:00,129.03,129.37,128.86,129.22,57283.0,114.301,114.6022,114.1504,114.4693,57283.0
2021-12-29 10:10:00,129.19,129.34,128.72,128.84,34972.0,114.4427,114.5756,114.0264,114.1327,34972.0
2021-12-29 10:15:00,128.82,128.93,128.42,128.52,43479.0,114.115,114.2124,113.7606,113.8492,43479.0
2021-12-29 10:20:00,128.52,128.93,128.5,128.86,61377.0,113.8492,114.2124,113.8315,114.1504,61377.0
2021-12-29 10:25:00,128.86,129.25,128.65,129.06,58908.0,114.1504,114.4959,113.9644,114.3276,58908.0
2021-12-29 10:30:00,129.08,129.2,128.8,129.19,37876.0,114.3453,114.4516,114.0972,114.4427,37876.0
2021-12-29 10:35:00,129.25,129.4,129.11,129.29,30063.0,114.4959,114.6287,114.3718,114.5313,30063.0
2021-12-29 10:40:00,129.18,129.59,129.14,129.45,25258.0,114.4339,114.7971,114.3984,114.673,25258.0
2021-12-29 10:45:00,129.44,129.44,129.24,129.39,25804.0,114.6642,114.6642,114.487,114.6199,25804.0
2021-12-29 10:50:00,129.38,129.67,129.25,129.62,15217.0,114.611,114.8679,114.4959,114.8236,15217.0
2021-12-29 10:55:00,129.62,129.82,129.5,129.82,20814.0,114.8236,115.0008,114.7173,115.0008,20814.0
2021-12-29 11:00:00,129.78,130.13,129.7,129.98,19601.0,114.9654,115.2754,114.8945,115.1425,19601.0
2021-12-29 11:05:00,129.98,130.05,129.87,130.0,30166.0,115.1425,115.2045,115.0451,115.1603,30166.0
2021-12-29 11:10:00,129.97,129.97,129.53,129.62,12209.0,115.1337,115.1337,114.7439,114.8236,12209.0
2021-12-29 11:15:00,129.59,129.61,129.45,129.54,27401.0,114.7971,114.8148,114.673,114.7528,27401.0
2021-12-29 11:20:00,129.52,129.6,129.35,129.38,17713.0,114.735,114.8059,114.5845,114.611,17713.0
2021-12-29 11:25:00,129.38,129.39,128.87,128.9,30209.0,114.611,114.6199,114.1592,114.1858,30209.0
2021-12-29 11:30:00,128.88,128.95,128.7,128.81,13728.0,114.1681,114.2301,114.0087,114.1061,13728.0
2021-12-29 11:35:00,128.84,128.89,128.64,128.64,16326.0,114.1327,114.177,113.9555,113.9555,16326.0
2021-12-29 11:40:00,128.68,128.68,128.36,128.4,26215.0,113.9909,113.9909,113.7075,113.7429,26215.0
2021-12-29 11:45:00,128.41,128.46,128.32,128.34,22443.0,113.7518,113.796,113.672,113.6897,22443.0
2021-12-29 11:50:00,128.31,128.4,128.22,128.32,13388.0,113.6632,113.7429,113.5834,113.672,13388.0
2021-12-29 11:55:00,128.35,128.43,128.28,128.3,28791.0,113.6986,113.7695,113.6366,113.6543,28791.0
2021-12-29 12:00:00,128.28,128.29,128.06,128.09,23657.0,113.6366,113.6455,113.4417,113.4683,23657.0
2021-12-29 12:05:00,128.1,128.17,127.9,127.9,80201.0,113.4771,113.5392,113.3,113.3,80201.0
2021-12-29 12:10:00,127.95,128.62,127.95,128.59,37780.0,113.3443,113.9378,113.3443,113.9112,37780.0
2021-12-29 12:15:00,128.64,128.65,128.3,128.41,17267.0,113.9555,113.9644,113.6543,113.7518,17267.0
2021-12-29 12:20:00,128.47,128.59,128.26,128.32,17194.0,113.8049,113.9112,113.6189,113.672,17194.0
2021-12-29 12:25:00,128.29,128.46,128.25,128.32,21077.0,113.6455,113.796,113.61,113.672,21077.0
2021-12-29 12:30:00,128.38,128.5,128.29,128.43,14856.0,113.7252,113.8315,113.6455,113.7695,14856.0
2021-12-29 12:35:00,128.48,128.7,128.43,128.64,25119.0,113.8138,114.0087,113.7695,113.9555,25119.0
2021-12-29 12:40:00,128.69,128.71,128.59,128.66,25278.0,113.9998,114.0175,113.9112,113.9732,25278.0
2021-12-29 12:45:00,128.67,128.72,128.55,128.72,12677.0,113.9821,114.0264,113.8758,114.0264,12677.0
2021-12-29 12:50:00,128.74,128.74,128.56,128.57,12918.0,114.0441,114.0441,113.8846,113.8935,12918.0
2021-12-29 12:55:00,128.57,128.61,128.48,128.53,14425.0,113.8935,113.9289,113.8138,113.8581,14425.0
2021-12-29 13:00:00,128.53,128.6,128.39,128.46,25864.0,113.8581,113.9201,113.734,113.796,25864.0
2021-12-29 13:05:00,128.49,128.55,128.29,128.35,29612.0,113.8226,113.8758,113.6455,113.6986,29612.0
2021-12-29 13:10:00,128.33,128.33,128.1,128.19,20798.0,113.6809,113.6809,113.4771,113.5569,20798.0
2021-12-29 13:15:00,128.19,128.19,128.06,128.13,14798.0,113.5569,113.5569,113.4417,113.5037,14798.0
2021-12-29 13:20:00,128.12,128.13,128.04,128.08,16087.0,113.4949,113.5037,113.424,113.4594,16087.0
2021-12-29 13:25:00,128.07,128.08,127.96,128.02,20264.0,113.4506,113.4594,113.3531,113.4063,20264.0
2021-12-29 13:30:00,128.02,128.1,127.97,127.97,17703.0,113.4063,113.4771,113.362,113.362,17703.0
2021-12-29 13:35:00,127.95,128.04,127.95,128.02,17761.0,113.3443,113.424,113.3443,113.4063,17761.0
2021-12-29 13:40:00,128.04,128.15,128.04,128.1,24107.0,113.424,113.5214,113.424,113.4771,24107.0
2021-12-29 13:45:00,128.09,128.1,127.99,128.01,22383.0,113.4683,113.4771,113.3797,113.3974,22383.0
2021-12-29 13:50:00,128.02,128.27,128.0,128.25,28528.0,113.4063,113.6277,113.3886,113.61,28528.0
2021-12-29 13:55:00,128.25,128.5,128.23,128.46,15366.0,113.61,113.8315,113.5923,113.796,15366.0
2021-12-29 14:00:00,128.41,128.41,128.16,128.17,15000.0,113.7518,113.7518,113.5303,113.5392,15000.0
2021-12-29 14:05:00,128.19,128.49,128.14,128.49,22890.0,113.5569,113.8226,113.5126,113.8226,22890.0
2021-12-29 14:10:00,128.47,128.59,128.47,128.56,11760.0,113.8049,113.9112,113.8049,113.8846,11760.0
2021-12-29 14:15:00,128.56,128.61,128.42,128.59,10057.0,113.8846,113.9289,113.7606,113.9112,10057.0
2021-12-29 14:20:00,128.59,128.68,128.45,128.5,15107.0,113.9112,113.9909,113.7872,113.8315,15107.0
2021-12-29 14:25:00,128.48,128.53,128.45,128.49,8951.0,113.8138,113.8581,113.7872,113.8226,8951.0
2021-12-29 14:30:00,128.46,128.54,128.45,128.52,11805.0,113.796,113.8669,113.7872,113.8492,11805.0
2021-12-29 14:35:00,128.5,128.53,128.4,128.42,19909.0,113.8315,113.8581,113.7429,113.7606,19909.0
2021-12-29 14:40:00,128.4,128.41,128.19,128.21,16584.0,113.7429,113.7518,113.5569,113.5746,16584.0
2021-12-29 14:45:00,128.19,128.2,128.12,128.2,12999.0,113.5569,113.5657,113.4949,113.5657,12999.0
2021-12-29 14:50:00,128.18,128.37,128.15,128.33,19917.0,113.548,113.7163,113.5214,113.6809,19917.0
2021-12-29 14:55:00,128.31,128.37,128.31,128.34,5357.0,113.6632,113.7163,113.6632,113.6897,5357.0
2021-12-29 15:00:00,128.34,128.35,128.2,128.21,29415.0,113.6897,113.6986,113.5657,113.5746,29415.0
2021-12-29 15:05:00,128.23,128.23,128.13,128.19,30879.0,113.5923,113.5923,113.5037,113.5569,30879.0
2021-12-29 15:10:00,128.17,128.22,128.08,128.09,28550.0,113.5392,113.5834,113.4594,113.4683,28550.0
2021-12-29 15:15:00,128.08,128.2,128.03,128.16,22748.0,113.4594,113.5657,113.4151,113.5303,22748.0
2021-12-29 15:20:00,128.14,128.26,128.05,128.23,19210.0,113.5126,113.6189,113.4329,113.5923,19210.0
2021-12-29 15:25:00,128.24,128.46,128.24,128.38,23681.0,113.6012,113.796,113.6012,113.7252,23681.0
2021-12-29 15:30:00,128.37,128.72,128.36,128.72,29841.0,113.7163,114.0264,113.7075,114.0264,29841.0
2021-12-29 15:35:00,128.71,128.86,128.56,128.66,29351.0,114.0175,114.1504,113.8846,113.9732,29351.0
2021-12-29 15:40:00,128.66,128.83,128.64,128.73,30279.0,113.9732,114.1238,113.9555,114.0352,30279.0
2021-12-29 15:45:00,128.73,128.74,128.56,128.63,53068.0,114.0352,114.0441,113.8846,113.9466,53068.0
2021-12-29 15:50:00,128.61,128.8,128.56,128.58,73041.0,113.9289,114.0972,113.8846,113.9024,73041.0
2021-12-29 15:55:00,128.6,128.66,128.4,128.41,156186.0,113.9201,113.9732,113.7429,113.7518,156186.0
2021-12-30 09:30:00,128.61,129.36,128.34,129.04,52036.0,113.9289,114.5933,113.6897,114.3098,52036.0
2021-12-30 09:35:00,129.14,129.7,129.03,129.45,20035.0,114.3984,114.8945,114.301,114.673,20035.0
2021-12-30 09:40:00,129.43,129.51,128.31,128.91,20266.0,114.6553,114.7262,113.6632,114.1947,20266.0
2021-12-30 09:45:00,129.0,129.64,128.77,129.51,29576.0,114.2744,114.8413,114.0707,114.7262,29576.0
2021-12-30 09:50:00,129.51,129.93,129.42,129.78,19880.0,114.7262,115.0982,114.6465,114.9654,19880.0
2021-12-30 09:55:00,129.72,129.94,129.34,129.73,29067.0,114.9122,115.1071,114.5756,114.9211,29067.0
2021-12-30 10:00:00,129.75,129.88,129.52,129.79,16500.0,114.9388,115.054,114.735,114.9742,16500.0
2021-12-30 10:05:00,129.78,130.07,129.59,130.01,19747.0,114.9654,115.2223,114.7971,115.1691,19747.0
2021-12-30 10:10:00,130.07,130.25,129.91,130.16,38106.0,115.2223,115.3817,115.0805,115.302,38106.0
2021-12-30 10:15:00,130.17,130.22,129.88,129.88,16057.0,115.3108,115.3551,115.054,115.054,16057.0
2021-12-30 10:20:00,129.88,130.11,129.83,130.02,14033.0,115.054,115.2577,115.0097,115.178,14033.0
2021-12-30 10:25:00,130.1,130.13,129.92,130.02,14700.0,115.2488,115.2754,115.0894,115.178,14700.0
2021-12-30 10:30:00,130.03,130.06,129.91,129.99,14697.0,115.1868,115.2134,115.0805,115.1514,14697.0
2021-12-30 10:35:00,129.99,130.09,129.88,130.07,15331.0,115.1514,115.24,115.054,115.2223,15331.0
2021-12-30 10:40:00,130.05,130.24,130.03,130.18,15617.0,115.2045,115.3729,115.1868,115.3197,15617.0
2021-12-30 10:45:00,130.14,130.44,130.13,130.3,14026.0,115.2843,115.55,115.2754,115.426,14026.0
2021-12-30 10:50:00,130.33,130.33,129.98,130.01,18516.0,115.4526,115.4526,115.1425,115.1691,18516.0
2021-12-30 10:55:00,130.02,130.06,129.62,129.8,12689.0,115.178,115.2134,114.8236,114.9831,12689.0
2021-12-30 11:00:00,129.83,129.88,129.62,129.77,12197.0,115.0097,115.054,114.8236,114.9565,12197.0
2021-12-30 11:05:00,129.77,129.8,129.57,129.72,14915.0,114.9565,114.9831,114.7793,114.9122,14915.0
2021-12-30 11:10:00,129.66,129.76,129.5,129.72,16794.0,114.8591,114.9477,114.7173,114.9122,16794.0
2021-12-30 11:15:00,129.66,129.66,129.39,129.43,9756.0,114.8591,114.8591,114.6199,114.6553,9756.0
2021-12-30 11:20:00,129.34,129.45,129.28,129.37,6284.0,114.5756,114.673,114.5224,114.6022,6284.0
2021-12-30 11:25:00,129.38,129.54,129.36,129.45,15275.0,114.611,114.7528,114.5933,114.673,15275.0
2021-12-30 11:30:00,129.4,129.62,129.36,129.43,9611.0,114.6287,114.8236,114.5933,114.6553,9611.0
2021-12-30 11:35:00,129.38,129.55,129.37,129.43,8580.0,114.611,114.7616,114.6022,114.6553,8580.0
2021-12-30 11:40:00,129.5,129.61,129.34,129.47,8401.0,114.7173,114.8148,114.5756,114.6908,8401.0
2021-12-30 11:45:00,129.52,129.66,129.51,129.66,7828.0,114.735,114.8591,114.7262,114.8591,7828.0
2021-12-30 11:50:00,129.6,129.73,129.59,129.68,8698.0,114.8059,114.9211,114.7971,114.8768,8698.0
2021-12-30 11:55:00,129.71,129.83,129.62,129.77,8147.0,114.9034,115.0097,114.8236,114.9565,8147.0
2021-12-30 12:00:00,129.76,129.8,129.7,129.78,7158.0,114.9477,114.9831,114.8945,114.9654,7158.0
2021-12-30 12:05:00,129.78,129.87,129.72,129.75,11422.0,114.9654,115.0451,114.9122,114.9388,11422.0
2021-12-30 12:10:00,129.76,129.78,129.64,129.72,6564.0,114.9477,114.9654,114.8413,114.9122,6564.0
2021-12-30 12:15:00,129.72,129.75,129.62,129.69,13007.0,114.9122,114.9388,114.8236,114.8856,13007.0
2021-12-30 12:20:00,129.68,129.73,129.62,129.64,5526.0,114.8768,114.9211,114.8236,114.8413,5526.0
2021-12-30 12:25:00,129.62,129.68,129.56,129.61,8151.0,114.8236,114.8768,114.7705,114.8148,8151.0
2021-12-30 12:30:00,129.59,129.64,129.56,129.56,12531.0,114.7971,114.8413,114.7705,114.7705,12531.0
2021-12-30 12:35:00,129.64,129.64,129.44,129.47,18646.0,114.8413,114.8413,114.6642,114.6908,18646.0
2021-12-30 12:40:00,129.46,129.5,129.32,129.34,13628.0,114.6819,114.7173,114.5579,114.5756,13628.0
2021-12-30 12:45:00,129.32,129.37,129.21,129.33,8555.0,114.5579,114.6022,114.4604,114.5667,8555.0
2021-12-30 12:50:00,129.29,129.34,129.23,129.23,16186.0,114.5313,114.5756,114.4782,114.4782,16186.0
2021-12-30 12:55:00,129.25,129.29,129.19,129.21,8625.0,114.4959,114.5313,114.4427,114.4604,8625.0
2021-12-30 13:00:00,129.22,129.74,129.22,129.74,32780.0,114.4693,114.9299,114.4693,114.9299,32780.0
2021-12-30 13:05:00,129.69,129.73,129.52,129.65,11909.0,114.8856,114.9211,114.735,114.8502,11909.0
2021-12-30 13:10:00,129.65,129.69,129.55,129.69,11463.0,114.8502,114.8856,114.7616,114.8856,11463.0
2021-12-30 13:15:00,129.71,129.93,129.69,129.92,7694.0,114.9034,115.0982,114.8856,115.0894,7694.0
2021-12-30 13:20:00,129.95,130.18,129.93,130.1,12319.0,115.116,115.3197,115.0982,115.2488,12319.0
2021-12-30 13:25:00,130.09,130.18,129.9,130.04,9835.0,115.24,115.3197,115.0717,115.1957,9835.0
2021-12-30 13:30:00,130.08,130.09,130.0,130.05,11380.0,115.2311,115.24,115.1603,115.2045,11380.0
2021-12-30 13:35:00,130.01,130.04,129.93,129.94,13499.0,115.1691,115.1957,115.0982,115.1071,13499.0
2021-12-30 13:40:00,129.96,130.0,129.91,129.96,12391.0,115.1248,115.1603,115.0805,115.1248,12391.0
2021-12-30 13:45:00,129.96,130.03,129.95,130.01,3966.0,115.1248,115.1868,115.116,115.1691,3966.0
2021-12-30 13:50:00,130.01,130.02,129.92,129.94,9270.0,115.1691,115.178,115.0894,115.1071,9270.0
2021-12-30 13:55:00,129.92,129.92,129.81,129.86,7329.0,115.0894,115.0894,114.9919,115.0362,7329.0
2021-12-30 14:00:00,129.83,129.83,129.62,129.71,5414.0,115.0097,115.0097,114.8236,114.9034,5414.0
2021-12-30 14:05:00,129.61,129.77,129.61,129.75,13217.0,114.8148,114.9565,114.8148,114.9388,13217.0
2021-12-30 14:10:00,129.72,129.73,129.57,129.62,9538.0,114.9122,114.9211,114.7793,114.8236,9538.0
2021-12-30 14:15:00,129.61,129.68,129.56,129.65,8161.0,114.8148,114.8768,114.7705,114.8502,8161.0
2021-12-30 14:20:00,129.61,129.71,129.58,129.61,7690.0,114.8148,114.9034,114.7882,114.8148,7690.0
2021-12-30 14:25:00,129.61,129.7,129.6,129.68,13016.0,114.8148,114.8945,114.8059,114.8768,13016.0
2021-12-30 14:30:00,129.65,129.68,129.38,129.38,16857.0,114.8502,114.8768,114.611,114.611,16857.0
2021-12-30 14:35:00,129.35,129.52,129.31,129.36,17244.0,114.5845,114.735,114.549,114.5933,17244.0
2021-12-30 14:40:00,129.33,129.41,129.21,129.29,14500.0,114.5667,114.6376,114.4604,114.5313,14500.0
2021-12-30 14:45:00,129.27,129.34,129.19,129.24,22420.0,114.5136,114.5756,114.4427,114.487,22420.0
2021-12-30 14:50:00,129.22,129.34,129.19,129.22,14806.0,114.4693,114.5756,114.4427,114.4693,14806.0
2021-12-30 14:55:00,129.24,129.32,129.16,129.32,5948.0,114.487,114.5579,114.4161,114.5579,5948.0
2021-12-30 15:00:00,129.29,129.35,129.22,129.35,12173.0,114.5313,114.5845,114.4693,114.5845,12173.0
2021-12-30 15:05:00,129.36,129.41,129.27,129.29,9170.0,114.5933,114.6376,114.5136,114.5313,9170.0
2021-12-30 15:10:00,129.32,129.35,129.19,129.31,11712.0,114.5579,114.5845,114.4427,114.549,11712.0
2021-12-30 15:15:00,129.28,129.31,129.18,129.23,14259.0,114.5224,114.549,114.4339,114.4782,14259.0
2021-12-30 15:20:00,129.19,129.33,129.17,129.23,14329.0,114.4427,114.5667,114.425,114.4782,14329.0
2021-12-30 15:25:00,129.23,129.28,129.13,129.25,10162.0,114.4782,114.5224,114.3896,114.4959,10162.0
2021-12-30 15:30:00,129.24,129.38,129.19,129.24,17608.0,114.487,114.611,114.4427,114.487,17608.0
2021-12-30 15:35:00,129.19,129.23,129.07,129.13,19248.0,114.4427,114.4782,114.3364,114.3896,19248.0
2021-12-30 15:40:00,129.12,129.16,128.89,129.14,25100.0,114.3807,114.4161,114.177,114.3984,25100.0
2021-12-30 15:45:00,129.11,129.2,128.93,129.05,17986.0,114.3718,114.4516,114.2124,114.3187,17986.0
2021-12-30 15:50:00,128.95,128.95,128.67,128.84,30396.0,114.2301,114.2301,113.9821,114.1327,30396.0
2021-12-30 15:55:00,128.83,128.86,128.42,128.53,106429.0,114.1238,114.1504,113.7606,113.8581,106429.0
2021-12-31 09:30:00,128.47,128.98,127.91,128.74,41767.0,113.8049,114.2567,113.3088,114.0441,41767.0
2021-12-31 09:35:00,128.9,128.94,128.45,128.75,6622.0,114.1858,114.2213,113.7872,114.0529,6622.0
2021-12-31 09:40:00,128.56,128.83,128.3,128.3,13116.0,113.8846,114.1238,113.6543,113.6543,13116.0
2021-12-31 09:45:00,128.33,128.49,128.07,128.44,21530.0,113.6809,113.8226,113.4506,113.7783,21530.0
2021-12-31 09:50:00,128.36,128.76,128.22,128.68,13640.0,113.7075,114.0618,113.5834,113.9909,13640.0
2021-12-31 09:55:00,128.77,128.88,128.4,128.48,14119.0,114.0707,114.1681,113.7429,113.8138,14119.0
2021-12-31 10:00:00,128.52,128.65,128.12,128.43,15159.0,113.8492,113.9644,113.4949,113.7695,15159.0
2021-12-31 10:05:00,128.26,128.79,128.26,128.67,8181.0,113.6189,114.0884,113.6189,113.9821,8181.0
2021-12-31 10:10:00,128.68,128.97,128.67,128.89,9490.0,113.9909,114.2478,113.9821,114.177,9490.0
2021-12-31 10:15:00,128.77,129.2,128.77,129.05,10294.0,114.0707,114.4516,114.0707,114.3187,10294.0
2021-12-31 10:20:00,129.01,129.09,128.74,128.93,6566.0,114.2833,114.3541,114.0441,114.2124,6566.0
2021-12-31 10:25:00,128.89,129.05,128.61,128.67,12487.0,114.177,114.3187,113.9289,113.9821,12487.0
2021-12-31 10:30:00,128.64,128.83,128.38,128.56,14177.0,113.9555,114.1238,113.7252,113.8846,14177.0
2021-12-31 10:35:00,128.56,128.6,128.43,128.59,5318.0,113.8846,113.9201,113.7695,113.9112,5318.0
2021-12-31 10:40:00,128.51,128.6,128.39,128.6,5962.0,113.8403,113.9201,113.734,113.9201,5962.0
2021-12-31 10:45:00,128.58,128.58,128.32,128.38,16143.0,113.9024,113.9024,113.672,113.7252,16143.0
2021-12-31 10:50:00,128.37,128.46,128.22,128.44,5621.0,113.7163,113.796,113.5834,113.7783,5621.0
2021-12-31 10:55:00,128.4,128.5,128.31,128.49,7009.0,113.7429,113.8315,113.6632,113.8226,7009.0
2021-12-31 11:00:00,128.47,128.6,128.26,128.34,8533.0,113.8049,113.9201,113.6189,113.6897,8533.0
2021-12-31 11:05:00,128.31,128.47,128.31,128.42,9049.0,113.6632,113.8049,113.6632,113.7606,9049.0
2021-12-31 11:10:00,128.42,128.51,128.19,128.42,12945.0,113.7606,113.8403,113.5569,113.7606,12945.0
2021-12-31 11:15:00,128.39,128.54,128.26,128.41,6761.0,113.734,113.8669,113.6189,113.7518,6761.0
2021-12-31 11:20:00,128.34,128.66,128.34,128.66,3719.0,113.6897,113.9732,113.6897,113.9732,3719.0
2021-12-31 11:25:00,128.64,128.98,128.63,128.88,5942.0,113.9555,114.2567,113.9466,114.1681,5942.0
2021-12-31 11:30:00,128.89,128.98,128.74,128.77,4027.0,114.177,114.2567,114.0441,114.0707,4027.0
2021-12-31 11:35:00,128.78,128.83,128.71,128.72,2310.0,114.0795,114.1238,114.0175,114.0264,2310.0
2021-12-31 11:40:00,128.79,128.93,128.76,128.81,4129.0,114.0884,114.2124,114.0618,114.1061,4129.0
2021-12-31 11:45:00,128.9,128.9,128.67,128.9,10129.0,114.1858,114.1858,113.9821,114.1858,10129.0
2021-12-31 11:50:00,128.88,128.88,128.57,128.67,42072.0,114.1681,114.1681,113.8935,113.9821,42072.0
2021-12-31 11:55:00,128.67,128.8,128.67,128.78,3847.0,113.9821,114.0972,113.9821,114.0795,3847.0
2021-12-31 12:00:00,128.83,129.12,128.74,129.12,12310.0,114.1238,114.3807,114.0441,114.3807,12310.0
2021-12-31 12:05:00,129.08,129.32,129.08,129.3,4335.0,114.3453,114.5579,114.3453,114.5402,4335.0
2021-12-31 12:10:00,129.31,129.34,129.16,129.17,10070.0,114.549,114.5756,114.4161,114.425,10070.0
2021-12-31 12:15:00,129.23,129.32,129.18,129.27,8691.0,114.4782,114.5579,114.4339,114.5136,8691.0
2021-12-31 12:20:00,129.27,129.36,129.24,129.34,8612.0,114.5136,114.5933,114.487,114.5756,8612.0
2021-12-31 12:25:00,129.33,129.4,129.28,129.31,5019.0,114.5667,114.6287,114.5224,114.549,5019.0
2021-12-31 12:30:00,129.36,129.4,129.22,129.28,6786.0,114.5933,114.6287,114.4693,114.5224,6786.0
2021-12-31 12:35:00,129.28,129.44,129.28,129.44,2741.0,114.5224,114.6642,114.5224,114.6642,2741.0
2021-12-31 12:40:00,129.44,129.51,129.37,129.47,9447.0,114.6642,114.7262,114.6022,114.6908,9447.0
2021-12-31 12:45:00,129.51,129.54,129.38,129.43,5861.0,114.7262,114.7528,114.611,114.6553,5861.0
2021-12-31 12:50:00,129.43,129.6,129.43,129.53,8564.0,114.6553,114.8059,114.6553,114.7439,8564.0
2021-12-31 12:55:00,129.55,129.6,129.37,129.6,56887.0,114.7616,114.8059,114.6022,114.8059,56887.0
2021-12-31 13:00:00,129.68,129.76,129.6,129.73,5438.0,114.8768,114.9477,114.8059,114.9211,5438.0
2021-12-31 13:05:00,129.75,129.83,129.65,129.69,5731.0,114.9388,115.0097,114.8502,114.8856,5731.0
2021-12-31 13:10:00,129.66,129.69,129.64,129.64,2135.0,114.8591,114.8856,114.8413,114.8413,2135.0
2021-12-31 13:15:00,129.62,129.73,129.57,129.63,5396.0,114.8236,114.9211,114.7793,114.8325,5396.0
2021-12-31 13:20:00,129.63,129.65,129.57,129.63,4277.0,114.8325,114.8502,114.7793,114.8325,4277.0
2021-12-31 13:25:00,129.58,129.7,129.55,129.7,3613.0,114.7882,114.8945,114.7616,114.8945,3613.0
2021-12-31 13:30:00,129.64,129.68,129.48,129.55,28129.0,114.8413,114.8768,114.6996,114.7616,28129.0
2021-12-31 13:35:00,129.56,129.65,129.44,129.54,7813.0,114.7705,114.8502,114.6642,114.7528,7813.0
2021-12-31 13:40:00,129.52,129.59,129.47,129.51,3930.0,114.735,114.7971,114.6908,114.7262,3930.0
2021-12-31 13:45:00,129.53,129.56,129.43,129.5,6834.0,114.7439,114.7705,114.6553,114.7173,6834.0
2021-12-31 13:50:00,129.41,129.58,129.37,129.56,5958.0,114.6376,114.7882,114.6022,114.7705,5958.0
2021-12-31 13:55:00,129.61,129.7,129.55,129.7,8371.0,114.8148,114.8945,114.7616,114.8945,8371.0
2021-12-31 14:00:00,129.63,129.71,129.61,129.7,3486.0,114.8325,114.9034,114.8148,114.8945,3486.0
2021-12-31 14:05:00,129.71,129.81,129.58,129.66,6079.0,114.9034,114.9919,114.7882,114.8591,6079.0
2021-12-31 14:10:00,129.7,129.74,129.66,129.66,3285.0,114.8945,114.9299,114.8591,114.8591,3285.0
2021-12-31 14:15:00,129.73,129.73,129.54,129.57,4373.0,114.9211,114.9211,114.7528,114.7793,4373.0
2021-12-31 14:20:00,129.59,129.63,129.5,129.58,5819.0,114.7971,114.8325,114.7173,114.7882,5819.0
2021-12-31 14:25:00,129.58,129.72,129.51,129.66,9368.0,114.7882,114.9122,114.7262,114.8591,9368.0
2021-12-31 14:30:00,129.66,129.82,129.66,129.74,7683.0,114.8591,115.0008,114.8591,114.9299,7683.0
2021-12-31 14:35:00,129.78,129.83,129.76,129.81,3867.0,114.9654,115.0097,114.9477,114.9919,3867.0
2021-12-31 14:40:00,129.81,129.88,129.77,129.83,6687.0,114.9919,115.054,114.9565,115.0097,6687.0
2021-12-31 14:45:00,129.8,129.85,129.72,129.75,6326.0,114.9831,115.0274,114.9122,114.9388,6326.0
2021-12-31 14:50:00,129.75,129.79,129.71,129.78,6254.0,114.9388,114.9742,114.9034,114.9654,6254.0
2021-12-31 14:55:00,129.73,129.76,129.58,129.72,6055.0,114.9211,114.9477,114.7882,114.9122,6055.0
2021-12-31 15:00:00,129.72,129.85,129.71,129.85,4560.0,114.9122,115.0274,114.9034,115.0274,4560.0
2021-12-31 15:05:00,129.79,129.86,129.73,129.75,4727.0,114.9742,115.0362,114.9211,114.9388,4727.0
2021-12-31 15:10:00,129.78,129.81,129.72,129.8,4766.0,114.9654,114.9919,114.9122,114.9831,4766.0
2021-12-31 15:15:00,129.72,129.85,129.72,129.79,4541.0,114.9122,115.0274,114.9122,114.9742,4541.0
2021-12-31 15:20:00,129.78,129.81,129.72,129.79,3694.0,114.9654,114.9919,114.9122,114.9742,3694.0
2021-12-31 15:25:00,129.8,129.99,129.79,129.98,7519.0,114.9831,115.1514,114.9742,115.1425,7519.0
2021-12-31 15:30:00,129.98,130.04,129.8,129.81,9853.0,115.1425,115.1957,114.9831,114.9919,9853.0
2021-12-31 15:35:00,129.83,129.84,129.68,129.76,11001.0,115.0097,115.0185,114.8768,114.9477,11001.0
2021-12-31 15:40:00,129.77,129.92,129.77,129.92,17538.0,114.9565,115.0894,114.9565,115.0894,17538.0
2021-12-31 15:45:00,129.93,130.15,129.93,130.05,19806.0,115.0982,115.2931,115.0982,115.2045,19806.0
2021-12-31 15:50:00,130.0,130.08,129.53,129.58,24687.0,115.1603,115.2311,114.7439,114.7882,24687.0
2021-12-31 15:55:00,129.55,129.63,129.33,129.36,84910.0,114.7616,114.8325,114.5667,114.5933,84910.0
2022-01-03 09:30:00,130.0,130.25,129.13,129.21,61406.0,115.1603,115.3817,114.3896,114.4604,61406.0
2022-01-03 09:35:00,129.3,129.35,128.05,128.13,47961.0,114.5402,114.5845,113.4329,113.5037,47961.0
2022-01-03 09:40:00,128.01,128.31,127.53,127.81,29882.0,113.3974,113.6632,112.9722,113.2202,29882.0
2022-01-03 09:45:00,127.75,127.99,126.65,126.93,45719.0,113.1671,113.3797,112.1927,112.4407,45719.0
2022-01-03 09:50:00,127.03,127.38,126.52,127.02,23952.0,112.5293,112.8393,112.0775,112.5204,23952.0
2022-01-03 09:55:00,127.0,127.45,126.76,127.03,31117.0,112.5027,112.9013,112.2901,112.5293,31117.0
2022-01-03 10:00:00,127.05,127.88,126.98,127.74,41558.0,112.547,113.2823,112.485,113.1582,41558.0
2022-01-03 10:05:00,127.62,127.67,126.89,127.18,37658.0,113.0519,113.0962,112.4053,112.6622,37658.0
2022-01-03 10:10:00,127.32,127.57,126.86,127.54,30046.0,112.7862,113.0076,112.3787,112.9811,30046.0
2022-01-03 10:15:00,127.54,127.95,127.39,127.87,28581.0,112.9811,113.3443,112.8482,113.2734,28581.0
2022-01-03 10:20:00,127.79,127.93,127.25,127.51,22037.0,113.2025,113.3265,112.7242,112.9545,22037.0
2022-01-03 10:25:00,127.56,127.92,127.5,127.78,14528.0,112.9988,113.3177,112.9456,113.1937,14528.0
2022-01-03 10:30:00,127.69,127.7,127.17,127.34,35534.0,113.1139,113.1228,112.6533,112.8039,35534.0
2022-01-03 10:35:00,127.28,127.5,127.1,127.32,40344.0,112.7507,112.9456,112.5913,112.7862,40344.0
2022-01-03 10:40:00,127.28,127.56,127.24,127.39,27649.0,112.7507,112.9988,112.7153,112.8482,27649.0
2022-01-03 10:45:00,127.41,127.78,127.31,127.38,32534.0,112.8659,113.1937,112.7773,112.8393,32534.0
2022-01-03 10:50:00,127.43,127.48,127.13,127.13,63008.0,112.8836,112.9279,112.6179,112.6179,63008.0
2022-01-03 10:55:00,127.13,127.28,126.55,126.89,66405.0,112.6179,112.7507,112.1041,112.4053,66405.0
2022-01-03 11:00:00,126.96,126.96,126.33,126.44,24805.0,112.4673,112.4673,111.9092,112.0066,24805.0
2022-01-03 11:05:00,126.48,126.66,126.3,126.35,50639.0,112.0421,112.2015,111.8826,111.9269,50639.0
2022-01-03 11:10:00,126.39,126.58,126.28,126.54,30792.0,111.9623,112.1307,111.8649,112.0952,30792.0
2022-01-03 11:15:00,126.51,126.59,126.27,126.4,15526.0,112.0686,112.1395,111.856,111.9712,15526.0
2022-01-03 11:20:00,126.36,126.67,126.29,126.67,19126.0,111.9358,112.2104,111.8738,112.2104,19126.0
2022-01-03 11:25:00,126.62,126.88,126.4,126.86,27974.0,112.1661,112.3964,111.9712,112.3787,27974.0
2022-01-03 11:30:00,126.83,127.18,126.7,127.12,13314.0,112.3521,112.6622,112.237,112.609,13314.0
2022-01-03 11:35:00,127.13,127.34,126.69,126.75,19450.0,112.6179,112.8039,112.2281,112.2812,19450.0
2022-01-03 11:40:00,126.78,127.13,126.71,127.06,12670.0,112.3078,112.6179,112.2458,112.5559,12670.0
2022-01-03 11:45:00,127.02,127.24,126.97,127.1,10536.0,112.5204,112.7153,112.4761,112.5913,10536.0
2022-01-03 11:50:00,127.1,127.23,126.93,127.12,12680.0,112.5913,112.7065,112.4407,112.609,12680.0
2022-01-03 11:55:00,127.19,127.34,127.07,127.2,21237.0,112.671,112.8039,112.5647,112.6799,21237.0
2022-01-03 12:00:00,127.19,127.66,127.07,127.66,18405.0,112.671,113.0874,112.5647,113.0874,18405.0
2022-01-03 12:05:00,127.63,127.89,127.58,127.69,21439.0,113.0608,113.2911,113.0165,113.1139,21439.0
2022-01-03 12:10:00,127.73,127.79,127.48,127.71,7344.0,113.1494,113.2025,112.9279,113.1317,7344.0
2022-01-03 12:15:00,127.71,127.78,127.64,127.78,12205.0,113.1317,113.1937,113.0697,113.1937,12205.0
2022-01-03 12:20:00,127.78,127.97,127.71,127.96,17445.0,113.1937,113.362,113.1317,113.3531,17445.0
2022-01-03 12:25:00,127.92,127.92,127.61,127.8,10466.0,113.3177,113.3177,113.0431,113.2114,10466.0
2022-01-03 12:30:00,127.84,127.84,127.53,127.62,8871.0,113.2468,113.2468,112.9722,113.0519,8871.0
2022-01-03 12:35:00,127.62,127.65,127.25,127.33,25129.0,113.0519,113.0785,112.7242,112.795,25129.0
2022-01-03 12:40:00,127.33,127.35,127.25,127.34,4324.0,112.795,112.8128,112.7242,112.8039,4324.0
2022-01-03 12:45:00,127.34,127.38,127.22,127.28,11491.0,112.8039,112.8393,112.6976,112.7507,11491.0
2022-01-03 12:50:00,127.28,127.34,127.02,127.05,17165.0,112.7507,112.8039,112.5204,112.547,17165.0
2022-01-03 12:55:00,127.03,127.11,126.94,126.94,9643.0,112.5293,112.6002,112.4496,112.4496,9643.0
2022-01-03 13:00:00,127.0,127.11,126.93,127.07,8355.0,112.5027,112.6002,112.4407,112.5647,8355.0
2022-01-03 13:05:00,127.04,127.15,126.92,126.93,16350.0,112.5381,112.6356,112.4318,112.4407,16350.0
2022-01-03 13:10:00,126.95,127.2,126.88,127.19,13055.0,112.4584,112.6799,112.3964,112.671,13055.0
2022-01-03 13:15:00,127.21,127.24,126.94,126.95,14268.0,112.6887,112.7153,112.4496,112.4584,14268.0
2022-01-03 13:20:00,126.97,126.98,126.77,126.78,15980.0,112.4761,112.485,112.299,112.3078,15980.0
2022-01-03 13:25:00,126.8,126.84,126.72,126.8,21001.0,112.3255,112.361,112.2547,112.3255,21001.0
2022-01-03 13:30:00,126.76,126.81,126.51,126.55,11847.0,112.2901,112.3344,112.0686,112.1041,11847.0
2022-01-03 13:35:00,126.57,126.58,126.47,126.56,10147.0,112.1218,112.1307,112.0332,112.1129,10147.0
2022-01-03 13:40:00,126.56,126.61,126.43,126.57,17809.0,112.1129,112.1572,111.9978,112.1218,17809.0
2022-01-03 13:45:00,126.59,126.59,126.37,126.43,9721.0,112.1395,112.1395,111.9446,111.9978,9721.0
2022-01-03 13:50:00,126.49,126.62,126.43,126.61,14237.0,112.0509,112.1661,111.9978,112.1572,14237.0
2022-01-03 13:55:00,126.68,126.68,126.47,126.6,15279.0,112.2192,112.2192,112.0332,112.1484,15279.0
2022-01-03 14:00:00,126.57,126.64,126.54,126.61,9009.0,112.1218,112.1838,112.0952,112.1572,9009.0
2022-01-03 14:05:00,126.58,126.76,126.51,126.72,15465.0,112.1307,112.2901,112.0686,112.2547,15465.0
2022-01-03 14:10:00,126.73,126.75,126.52,126.59,21333.0,112.2635,112.2812,112.0775,112.1395,21333.0
2022-01-03 14:15:00,126.55,126.65,126.52,126.63,14603.0,112.1041,112.1927,112.0775,112.1749,14603.0
2022-01-03 14:20:00,126.63,126.77,126.6,126.75,22342.0,112.1749,112.299,112.1484,112.2812,22342.0
2022-01-03 14:25:00,126.7,126.87,126.67,126.78,16804.0,112.237,112.3876,112.2104,112.3078,16804.0
2022-01-03 14:30:00,126.78,126.8,126.7,126.77,26432.0,112.3078,112.3255,112.237,112.299,26432.0
2022-01-03 14:35:00,126.77,126.81,126.66,126.79,33668.0,112.299,112.3344,112.2015,112.3167,33668.0
2022-01-03 14:40:00,126.79,126.81,126.64,126.69,34138.0,112.3167,112.3344,112.1838,112.2281,34138.0
2022-01-03 14:45:00,126.69,126.71,126.64,126.66,19716.0,112.2281,112.2458,112.1838,112.2015,19716.0
2022-01-03 14:50:00,126.67,126.71,126.53,126.53,16246.0,112.2104,112.2458,112.0864,112.0864,16246.0
2022-01-03 14:55:00,126.54,126.54,126.33,126.37,19184.0,112.0952,112.0952,111.9092,111.9446,19184.0
2022-01-03 15:00:00,126.4,126.44,126.26,126.37,18399.0,111.9712,112.0066,111.8472,111.9446,18399.0
2022-01-03 15:05:00,126.36,126.4,126.23,126.25,18581.0,111.9358,111.9712,111.8206,111.8383,18581.0
2022-01-03 15:10:00,126.22,126.24,125.91,126.06,46156.0,111.8117,111.8295,111.5371,111.67,46156.0
2022-01-03 15:15:00,126.08,126.13,126.01,126.1,33561.0,111.6877,111.732,111.6257,111.7054,33561.0
2022-01-03 15:20:00,126.11,126.16,125.97,126.05,28914.0,111.7143,111.7586,111.5903,111.6612,28914.0
2022-01-03 15:25:00,126.06,126.13,126.03,126.11,24035.0,111.67,111.732,111.6434,111.7143,24035.0
2022-01-03 15:30:00,126.08,126.36,126.01,126.25,28398.0,111.6877,111.9358,111.6257,111.8383,28398.0
2022-01-03 15:35:00,126.23,126.44,126.22,126.26,30427.0,111.8206,112.0066,111.8117,111.8472,30427.0
2022-01-03 15:40:00,126.28,126.29,126.03,126.23,33874.0,111.8649,111.8738,111.6434,111.8206,33874.0
2022-01-03 15:45:00,126.26,126.82,126.26,126.8,56877.0,111.8472,112.3433,111.8472,112.3255,56877.0
2022-01-03 15:50:00,126.92,126.98,126.65,126.75,86029.0,112.4318,112.485,112.1927,112.2812,86029.0
2022-01-03 15:55:00,126.79,126.85,126.56,126.63,192829.0,112.3167,112.3698,112.1129,112.1749,192829.0
2022-01-04 09:30:00,127.61,127.63,126.56,126.92,88583.0,113.0431,113.0608,112.1129,112.4318,88583.0
2022-01-04 09:35:00,126.8,127.37,126.45,126.62,31033.0,112.3255,112.8305,112.0155,112.1661,31033.0
2022-01-04 09:40:00,126.79,127.24,126.19,126.66,24917.0,112.3167,112.7153,111.7852,112.2015,24917.0
2022-01-04 09:45:00,126.56,126.63,125.86,125.92,36796.0,112.1129,112.1749,111.4928,111.546,36796.0
2022-01-04 09:50:00,125.95,126.43,125.75,126.04,38326.0,111.5726,111.9978,111.3954,111.6523,38326.0
2022-01-04 09:55:00,125.94,126.31,125.72,126.15,30935.0,111.5637,111.8915,111.3688,111.7497,30935.0
2022-01-04 10:00:00,126.23,126.32,125.3,125.5,68416.0,111.8206,111.9003,110.9968,111.1739,68416.0
2022-01-04 10:05:00,125.5,125.65,125.27,125.29,68629.0,111.1739,111.3068,110.9702,110.9879,68629.0
2022-01-04 10:10:00,125.39,125.85,125.32,125.75,38166.0,111.0765,111.484,111.0145,111.3954,38166.0
2022-01-04 10:15:00,125.78,126.4,125.77,126.27,27825.0,111.422,111.9712,111.4131,111.856,27825.0
2022-01-04 10:20:00,126.29,126.9,126.29,126.73,25206.0,111.8738,112.4141,111.8738,112.2635,25206.0
2022-01-04 10:25:00,126.79,127.11,126.61,127.07,23005.0,112.3167,112.6002,112.1572,112.5647,23005.0
2022-01-04 10:30:00,127.12,127.46,127.0,127.12,19889.0,112.609,112.9102,112.5027,112.609,19889.0
2022-01-04 10:35:00,127.16,127.26,126.64,126.7,21277.0,112.6444,112.733,112.1838,112.237,21277.0
2022-01-04 10:40:00,126.74,126.95,126.07,126.18,32852.0,112.2724,112.4584,111.6789,111.7763,32852.0
2022-01-04 10:45:00,126.11,126.23,125.89,125.95,26188.0,111.7143,111.8206,111.5194,111.5726,26188.0
2022-01-04 10:50:00,125.93,125.99,125.31,125.38,28453.0,111.5549,111.608,111.0056,111.0676,28453.0
2022-01-04 10:55:00,125.43,125.43,124.71,124.82,53769.0,111.1119,111.1119,110.4741,110.5716,53769.0
2022-01-04 11:00:00,124.89,125.03,124.7,125.02,31677.0,110.6336,110.7576,110.4653,110.7487,31677.0
2022-01-04 11:05:00,125.01,125.3,124.82,124.91,29629.0,110.7399,110.9968,110.5716,110.6513,29629.0
2022-01-04 11:10:00,124.87,125.31,124.86,125.31,18265.0,110.6159,111.0056,110.607,111.0056,18265.0
2022-01-04 11:15:00,125.25,125.26,124.9,125.17,18232.0,110.9525,110.9613,110.6424,110.8816,18232.0
2022-01-04 11:20:00,125.11,125.22,124.93,125.1,19778.0,110.8285,110.9259,110.669,110.8196,19778.0
2022-01-04 11:25:00,125.06,125.34,124.97,125.34,17466.0,110.7842,111.0322,110.7044,111.0322,17466.0
2022-01-04 11:30:00,125.31,125.82,125.26,125.82,15330.0,111.0056,111.4574,110.9613,111.4574,15330.0
2022-01-04 11:35:00,125.81,125.92,125.36,125.4,16937.0,111.4486,111.546,111.0499,111.0854,16937.0
2022-01-04 11:40:00,125.41,125.46,125.26,125.3,12771.0,111.0942,111.1385,110.9613,110.9968,12771.0
2022-01-04 11:45:00,125.38,125.73,125.35,125.5,20282.0,111.0676,111.3777,111.0411,111.1739,20282.0
2022-01-04 11:50:00,125.54,125.64,125.29,125.54,14516.0,111.2094,111.298,110.9879,111.2094,14516.0
2022-01-04 11:55:00,125.54,125.63,125.32,125.36,10081.0,111.2094,111.2891,111.0145,111.0499,10081.0
2022-01-04 12:00:00,125.43,125.43,125.22,125.38,18207.0,111.1119,111.1119,110.9259,111.0676,18207.0
2022-01-04 12:05:00,125.37,125.6,125.33,125.5,11301.0,111.0588,111.2625,111.0233,111.1739,11301.0
2022-01-04 12:10:00,125.46,125.82,125.46,125.62,17265.0,111.1385,111.4574,111.1385,111.2802,17265.0
2022-01-04 12:15:00,125.6,125.68,125.52,125.59,9059.0,111.2625,111.3334,111.1917,111.2537,9059.0
2022-01-04 12:20:00,125.57,125.58,125.37,125.49,13777.0,111.2359,111.2448,111.0588,111.1651,13777.0
2022-01-04 12:25:00,125.49,125.71,125.46,125.59,5754.0,111.1651,111.36,111.1385,111.2537,5754.0
2022-01-04 12:30:00,125.58,125.75,125.55,125.71,5919.0,111.2448,111.3954,111.2182,111.36,5919.0
2022-01-04 12:35:00,125.79,126.0,125.7,125.96,11976.0,111.4308,111.6169,111.3511,111.5814,11976.0
2022-01-04 12:40:00,125.9,126.01,125.72,125.77,10948.0,111.5283,111.6257,111.3688,111.4131,10948.0
2022-01-04 12:45:00,125.77,125.82,125.67,125.75,14041.0,111.4131,111.4574,111.3245,111.3954,14041.0
2022-01-04 12:50:00,125.79,125.87,125.71,125.78,8321.0,111.4308,111.5017,111.36,111.422,8321.0
2022-01-04 12:55:00,125.76,125.85,125.66,125.73,12979.0,111.4043,111.484,111.3157,111.3777,12979.0
2022-01-04 13:00:00,125.8,125.85,125.64,125.78,11614.0,111.4397,111.484,111.298,111.422,11614.0
2022-01-04 13:05:00,125.75,125.95,125.75,125.82,8605.0,111.3954,111.5726,111.3954,111.4574,8605.0
2022-01-04 13:10:00,125.86,126.06,125.81,126.0,10489.0,111.4928,111.67,111.4486,111.6169,10489.0
2022-01-04 13:15:00,126.01,126.05,125.89,126.03,13136.0,111.6257,111.6612,111.5194,111.6434,13136.0
2022-01-04 13:20:00,126.05,126.15,126.02,126.15,6879.0,111.6612,111.7497,111.6346,111.7497,6879.0
2022-01-04 13:25:00,126.09,126.3,125.88,125.92,15224.0,111.6966,111.8826,111.5106,111.546,15224.0
2022-01-04 13:30:00,125.92,125.92,125.47,125.48,11387.0,111.546,111.546,111.1474,111.1562,11387.0
2022-01-04 13:35:00,125.45,125.88,125.45,125.81,9058.0,111.1296,111.5106,111.1296,111.4486,9058.0
2022-01-04 13:40:00,125.77,125.89,125.71,125.78,5951.0,111.4131,111.5194,111.36,111.422,5951.0
2022-01-04 13:45:00,125.71,125.72,125.22,125.29,20483.0,111.36,111.3688,110.9259,110.9879,20483.0
2022-01-04 13:50:00,125.35,125.4,125.01,125.01,17854.0,111.0411,111.0854,110.7399,110.7399,17854.0
2022-01-04 13:55:00,125.09,125.09,124.85,124.88,29662.0,110.8107,110.8107,110.5981,110.6247,29662.0
2022-01-04 14:00:00,124.92,125.11,124.9,125.09,20562.0,110.6601,110.8285,110.6424,110.8107,20562.0
2022-01-04 14:05:00,125.11,125.11,124.48,124.56,42413.0,110.8285,110.8285,110.2704,110.3412,42413.0
2022-01-04 14:10:00,124.56,124.56,124.4,124.45,69425.0,110.3412,110.3412,110.1995,110.2438,69425.0
2022-01-04 14:15:00,124.42,124.45,124.19,124.19,65245.0,110.2172,110.2438,110.0135,110.0135,65245.0
2022-01-04 14:20:00,124.16,124.21,123.84,124.0,50163.0,109.9869,110.0312,109.7034,109.8452,50163.0
2022-01-04 14:25:00,123.98,124.05,123.8,123.89,57290.0,109.8274,109.8895,109.668,109.7477,57290.0
2022-01-04 14:30:00,123.91,124.06,123.89,123.93,106206.0,109.7654,109.8983,109.7477,109.7832,106206.0
2022-01-04 14:35:00,123.93,124.04,123.84,124.02,45820.0,109.7832,109.8806,109.7034,109.8629,45820.0
2022-01-04 14:40:00,124.0,124.12,123.96,124.08,79260.0,109.8452,109.9515,109.8097,109.916,79260.0
2022-01-04 14:45:00,124.07,124.07,123.95,124.0,36675.0,109.9072,109.9072,109.8009,109.8452,36675.0
2022-01-04 14:50:00,124.01,124.14,123.98,124.04,30775.0,109.854,109.9692,109.8274,109.8806,30775.0
2022-01-04 14:55:00,124.04,124.17,124.03,124.16,21679.0,109.8806,109.9958,109.8717,109.9869,21679.0
2022-01-04 15:00:00,124.17,124.66,124.16,124.44,45222.0,109.9958,110.4298,109.9869,110.2349,45222.0
2022-01-04 15:05:00,124.52,124.52,124.03,124.31,55803.0,110.3058,110.3058,109.8717,110.1198,55803.0
2022-01-04 15:10:00,124.29,124.55,124.28,124.51,49697.0,110.1021,110.3324,110.0932,110.2969,49697.0
2022-01-04 15:15:00,124.51,124.8,124.51,124.66,37417.0,110.2969,110.5538,110.2969,110.4298,37417.0
2022-01-04 15:20:00,124.66,125.17,124.66,125.06,30891.0,110.4298,110.8816,110.4298,110.7842,30891.0
2022-01-04 15:25:00,125.04,125.17,124.9,125.17,29340.0,110.7664,110.8816,110.6424,110.8816,29340.0
2022-01-04 15:30:00,125.18,125.23,124.89,124.94,34968.0,110.8905,110.9348,110.6336,110.6779,34968.0
2022-01-04 15:35:00,124.92,125.09,124.74,124.75,54447.0,110.6601,110.8107,110.5007,110.5096,54447.0
2022-01-04 15:40:00,124.75,124.83,124.52,124.57,111681.0,110.5096,110.5804,110.3058,110.3501,111681.0
2022-01-04 15:45:00,124.57,125.0,124.49,124.87,81443.0,110.3501,110.731,110.2792,110.6159,81443.0
2022-01-04 15:50:00,124.91,125.36,124.9,125.13,91298.0,110.6513,111.0499,110.6424,110.8462,91298.0
2022-01-04 15:55:00,125.14,125.16,124.8,124.94,183011.0,110.855,110.8727,110.5538,110.6779,183011.0
2022-01-05 09:30:00,124.65,124.89,122.71,122.83,75076.0,110.421,110.6336,108.7024,108.8087,75076.0
2022-01-05 09:35:00,122.67,123.34,122.22,122.41,83923.0,108.667,109.2605,108.2684,108.4367,83923.0
2022-01-05 09:40:00,122.4,122.61,121.71,122.23,75867.0,108.4278,108.6138,107.8166,108.2772,75867.0
2022-01-05 09:45:00,122.19,122.68,121.82,122.57,52029.0,108.2418,108.6758,107.914,108.5784,52029.0
2022-01-05 09:50:00,122.57,123.15,122.47,122.98,46811.0,108.5784,109.0922,108.4898,108.9416,46811.0
2022-01-05 09:55:00,122.98,123.47,122.83,123.13,33648.0,108.9416,109.3757,108.8087,109.0745,33648.0
2022-01-05 10:00:00,123.2,123.76,123.19,123.67,34498.0,109.1365,109.6326,109.1276,109.5528,34498.0
2022-01-05 10:05:00,123.63,123.95,123.54,123.55,21168.0,109.5174,109.8009,109.4377,109.4465,21168.0
2022-01-05 10:10:00,123.61,123.8,123.39,123.46,27413.0,109.4997,109.668,109.3048,109.3668,27413.0
2022-01-05 10:15:00,123.44,123.47,122.97,123.12,33366.0,109.3491,109.3757,108.9327,109.0656,33366.0
2022-01-05 10:20:00,123.17,123.37,123.09,123.31,21277.0,109.1099,109.2871,109.039,109.2339,21277.0
2022-01-05 10:25:00,123.31,123.57,122.95,123.02,31761.0,109.2339,109.4643,108.915,108.977,31761.0
2022-01-05 10:30:00,122.97,123.08,122.66,122.75,28603.0,108.9327,109.0302,108.6581,108.7379,28603.0
2022-01-05 10:35:00,122.74,122.94,122.38,122.58,42583.0,108.729,108.9062,108.4101,108.5873,42583.0
2022-01-05 10:40:00,122.51,122.75,122.46,122.7,36226.0,108.5253,108.7379,108.481,108.6936,36226.0
2022-01-05 10:45:00,122.74,122.77,122.37,122.75,33734.0,108.729,108.7556,108.4012,108.7379,33734.0
2022-01-05 10:50:00,122.7,123.12,122.57,122.96,24119.0,108.6936,109.0656,108.5784,108.9239,24119.0
2022-01-05 10:55:00,123.0,123.14,122.77,122.87,59294.0,108.9593,109.0833,108.7556,108.8442,59294.0
2022-01-05 11:00:00,122.88,123.14,122.86,122.88,23909.0,108.853,109.0833,108.8353,108.853,23909.0
2022-01-05 11:05:00,122.85,123.05,122.44,122.48,52275.0,108.8264,109.0036,108.4632,108.4987,52275.0
2022-01-05 11:10:00,122.57,122.57,122.07,122.27,42400.0,108.5784,108.5784,108.1355,108.3126,42400.0
2022-01-05 11:15:00,122.37,122.49,122.28,122.44,29788.0,108.4012,108.5075,108.3215,108.4632,29788.0
2022-01-05 11:20:00,122.48,122.7,122.38,122.55,22050.0,108.4987,108.6936,108.4101,108.5607,22050.0
2022-01-05 11:25:00,122.57,122.81,122.53,122.75,25862.0,108.5784,108.791,108.543,108.7379,25862.0
2022-01-05 11:30:00,122.75,122.76,122.44,122.57,19399.0,108.7379,108.7467,108.4632,108.5784,19399.0
2022-01-05 11:35:00,122.58,122.71,122.46,122.68,23079.0,108.5873,108.7024,108.481,108.6758,23079.0
2022-01-05 11:40:00,122.73,122.74,122.52,122.66,33610.0,108.7201,108.729,108.5341,108.6581,33610.0
2022-01-05 11:45:00,122.66,122.67,122.3,122.38,18955.0,108.6581,108.667,108.3392,108.4101,18955.0
2022-01-05 11:50:00,122.36,122.42,122.2,122.29,22122.0,108.3924,108.4455,108.2506,108.3304,22122.0
2022-01-05 11:55:00,122.29,122.33,122.07,122.13,28104.0,108.3304,108.3658,108.1355,108.1886,28104.0
2022-01-05 12:00:00,122.14,122.44,122.09,122.36,20373.0,108.1975,108.4632,108.1532,108.3924,20373.0
2022-01-05 12:05:00,122.29,122.31,121.9,122.09,28428.0,108.3304,108.3481,107.9849,108.1532,28428.0
2022-01-05 12:10:00,122.06,122.18,122.05,122.08,7324.0,108.1266,108.2329,108.1178,108.1443,7324.0
2022-01-05 12:15:00,122.09,122.09,121.87,121.92,15798.0,108.1532,108.1532,107.9583,108.0026,15798.0
2022-01-05 12:20:00,121.92,122.06,121.9,121.91,18434.0,108.0026,108.1266,107.9849,107.9937,18434.0
2022-01-05 12:25:00,121.87,121.95,121.6,121.73,55406.0,107.9583,108.0292,107.7191,107.8343,55406.0
2022-01-05 12:30:00,121.72,121.75,121.45,121.56,26888.0,107.8254,107.852,107.5863,107.6837,26888.0
2022-01-05 12:35:00,121.56,121.62,121.35,121.48,39469.0,107.6837,107.7368,107.4977,107.6128,39469.0
2022-01-05 12:40:00,121.47,121.5,121.28,121.34,20604.0,107.604,107.6305,107.4357,107.4888,20604.0
2022-01-05 12:45:00,121.32,121.53,121.22,121.48,45605.0,107.4711,107.6571,107.3825,107.6128,45605.0
2022-01-05 12:50:00,121.44,121.65,121.36,121.57,34393.0,107.5774,107.7634,107.5065,107.6926,34393.0
2022-01-05 12:55:00,121.61,121.72,121.56,121.72,17756.0,107.728,107.8254,107.6837,107.8254,17756.0
2022-01-05 13:00:00,121.64,121.84,121.62,121.82,28572.0,107.7546,107.9317,107.7368,107.914,28572.0
2022-01-05 13:05:00,121.79,122.07,121.79,122.0,43753.0,107.8874,108.1355,107.8874,108.0735,43753.0
2022-01-05 13:10:00,122.03,122.06,121.56,122.01,80656.0,108.1,108.1266,107.6837,108.0823,80656.0
2022-01-05 13:15:00,122.02,122.22,121.93,122.15,21171.0,108.0912,108.2684,108.0115,108.2063,21171.0
2022-01-05 13:20:00,122.13,122.3,121.86,121.88,24731.0,108.1886,108.3392,107.9495,107.9672,24731.0
2022-01-05 13:25:00,121.86,121.94,121.77,121.85,19325.0,107.9495,108.0203,107.8697,107.9406,19325.0
2022-01-05 13:30:00,121.86,121.93,121.51,121.67,35429.0,107.9495,108.0115,107.6394,107.7811,35429.0
2022-01-05 13:35:00,121.64,121.76,121.39,121.56,15166.0,107.7546,107.8609,107.5331,107.6837,15166.0
2022-01-05 13:40:00,121.49,121.67,121.42,121.46,15350.0,107.6217,107.7811,107.5597,107.5951,15350.0
2022-01-05 13:45:00,121.45,121.48,121.21,121.3,19631.0,107.5863,107.6128,107.3736,107.4534,19631.0
2022-01-05 13:50:00,121.26,121.62,121.23,121.49,19321.0,107.4179,107.7368,107.3914,107.6217,19321.0
2022-01-05 13:55:00,121.5,121.58,121.2,121.32,22454.0,107.6305,107.7014,107.3648,107.4711,22454.0
2022-01-05 14:00:00,121.28,121.72,121.17,121.18,30811.0,107.4357,107.8254,107.3382,107.3471,30811.0
2022-01-05 14:05:00,121.19,121.27,120.89,120.91,86478.0,107.3559,107.4268,107.0902,107.1079,86478.0
2022-01-05 14:10:00,120.95,120.97,120.32,120.45,38658.0,107.1433,107.161,106.5852,106.7004,38658.0
2022-01-05 14:15:00,120.5,120.58,119.66,119.7,169243.0,106.7447,106.8156,106.0006,106.036,169243.0
2022-01-05 14:20:00,119.67,120.04,119.55,119.97,49931.0,106.0094,106.3372,105.9031,106.2752,49931.0
2022-01-05 14:25:00,119.93,120.27,119.87,120.09,78147.0,106.2398,106.541,106.1866,106.3815,78147.0
2022-01-05 14:30:00,120.09,120.45,119.69,119.73,67584.0,106.3815,106.7004,106.0272,106.0626,67584.0
2022-01-05 14:35:00,119.77,119.95,119.53,119.59,50820.0,106.098,106.2575,105.8854,105.9386,50820.0
2022-01-05 14:40:00,119.61,119.61,119.16,119.21,70432.0,105.9563,105.9563,105.5577,105.602,70432.0
2022-01-05 14:45:00,119.17,119.28,118.99,119.2,94486.0,105.5665,105.664,105.4071,105.5931,94486.0
2022-01-05 14:50:00,119.18,119.23,118.95,119.04,59576.0,105.5754,105.6197,105.3716,105.4514,59576.0
2022-01-05 14:55:00,119.01,119.05,118.7,118.92,66566.0,105.4248,105.4602,105.1502,105.3451,66566.0
2022-01-05 15:00:00,118.9,118.95,118.63,118.63,37111.0,105.3273,105.3716,105.0882,105.0882,37111.0
2022-01-05 15:05:00,118.68,118.7,118.14,118.34,49893.0,105.1325,105.1502,104.6541,104.8313,49893.0
2022-01-05 15:10:00,118.34,118.53,118.08,118.34,86121.0,104.8313,104.9996,104.6009,104.8313,86121.0
2022-01-05 15:15:00,118.34,118.35,118.01,118.11,57706.0,104.8313,104.8401,104.5389,104.6275,57706.0
2022-01-05 15:20:00,118.08,118.49,117.87,118.47,105410.0,104.6009,104.9641,104.4149,104.9464,105410.0
2022-01-05 15:25:00,118.49,118.5,118.21,118.37,80635.0,104.9641,104.973,104.7161,104.8578,80635.0
2022-01-05 15:30:00,118.33,118.35,117.68,117.7,128315.0,104.8224,104.8401,104.2466,104.2643,128315.0
2022-01-05 15:35:00,117.69,118.31,117.51,117.92,228249.0,104.2555,104.8047,104.096,104.4592,228249.0
2022-01-05 15:40:00,117.91,118.5,117.86,118.14,198955.0,104.4504,104.973,104.4061,104.6541,198955.0
2022-01-05 15:45:00,118.11,118.11,117.3,117.31,204138.0,104.6275,104.6275,103.91,103.9188,204138.0
2022-01-05 15:50:00,117.29,117.84,117.25,117.71,352795.0,103.9011,104.3883,103.8657,104.2732,352795.0
2022-01-05 15:55:00,117.74,117.9,117.51,117.77,478914.0,104.2998,104.4415,104.096,104.3263,478914.0
2022-01-06 09:30:00,116.68,117.35,115.97,116.98,174717.0,103.3608,103.9543,102.7318,103.6265,174717.0
2022-01-06 09:35:00,116.98,117.77,116.67,117.61,95247.0,103.6265,104.3263,103.3519,104.1846,95247.0
2022-01-06 09:40:00,117.77,118.72,117.61,118.3,78375.0,104.3263,105.1679,104.1846,104.7958,78375.0
2022-01-06 09:45:00,118.37,118.82,118.11,118.2,75863.0,104.8578,105.2565,104.6275,104.7072,75863.0
2022-01-06 09:50:00,118.29,119.0,118.0,118.36,118598.0,104.787,105.4159,104.5301,104.849,118598.0
2022-01-06 09:55:00,118.36,118.6,117.42,117.65,63079.0,104.849,105.0616,104.0163,104.22,63079.0
2022-01-06 10:00:00,117.65,117.9,116.28,116.33,49320.0,104.22,104.4415,103.0064,103.0507,49320.0
2022-01-06 10:05:00,116.33,116.55,115.95,116.07,55380.0,103.0507,103.2456,102.7141,102.8204,55380.0
2022-01-06 10:10:00,116.06,116.21,115.53,116.16,41879.0,102.8115,102.9444,102.342,102.9001,41879.0
2022-01-06 10:15:00,116.2,116.92,116.06,116.23,40733.0,102.9356,103.5734,102.8115,102.9621,40733.0
2022-01-06 10:20:00,116.24,116.81,116.11,116.68,34121.0,102.971,103.4759,102.8558,103.3608,34121.0
2022-01-06 10:25:00,116.74,117.39,116.7,117.08,54388.0,103.4139,103.9897,103.3785,103.7151,54388.0
2022-01-06 10:30:00,116.97,117.4,116.95,116.95,38118.0,103.6177,103.9986,103.5999,103.5999,38118.0
2022-01-06 10:35:00,116.99,117.27,116.64,117.16,32859.0,103.6354,103.8834,103.3253,103.786,32859.0
2022-01-06 10:40:00,117.19,117.21,116.34,116.4,43672.0,103.8125,103.8303,103.0596,103.1127,43672.0
2022-01-06 10:45:00,116.43,117.36,116.26,117.31,47366.0,103.1393,103.9631,102.9887,103.9188,47366.0
2022-01-06 10:50:00,117.3,117.54,117.16,117.27,40409.0,103.91,104.1226,103.786,103.8834,40409.0
2022-01-06 10:55:00,117.32,117.89,117.32,117.48,28413.0,103.9277,104.4326,103.9277,104.0694,28413.0
2022-01-06 11:00:00,117.57,117.68,117.23,117.43,24359.0,104.1492,104.2466,103.848,104.0251,24359.0
2022-01-06 11:05:00,117.41,117.67,117.27,117.4,39941.0,104.0074,104.2377,103.8834,103.9986,39941.0
2022-01-06 11:10:00,117.52,117.6,117.26,117.39,60401.0,104.1049,104.1757,103.8745,103.9897,60401.0
2022-01-06 11:15:00,117.37,117.71,117.3,117.42,35231.0,103.972,104.2732,103.91,104.0163,35231.0
2022-01-06 11:20:00,117.36,117.86,117.28,117.6,38072.0,103.9631,104.4061,103.8923,104.1757,38072.0
2022-01-06 11:25:00,117.6,117.62,117.12,117.47,46408.0,104.1757,104.1935,103.7505,104.0606,46408.0
2022-01-06 11:30:00,117.51,117.82,117.31,117.81,38327.0,104.096,104.3706,103.9188,104.3618,38327.0
2022-01-06 11:35:00,117.81,118.14,117.78,117.95,51379.0,104.3618,104.6541,104.3352,104.4858,51379.0
2022-01-06 11:40:00,117.95,118.57,117.82,118.51,47116.0,104.4858,105.035,104.3706,104.9819,47116.0
2022-01-06 11:45:00,118.52,118.9,118.44,118.84,31196.0,104.9907,105.3273,104.9199,105.2742,31196.0
2022-01-06 11:50:00,118.86,119.32,118.56,119.32,50411.0,105.2919,105.6994,105.0262,105.6994,50411.0
2022-01-06 11:55:00,119.28,119.65,119.06,119.3,68499.0,105.664,105.9917,105.4691,105.6817,68499.0
2022-01-06 12:00:00,119.29,119.8,119.18,119.71,64082.0,105.6728,106.1246,105.5754,106.0449,64082.0
2022-01-06 12:05:00,119.68,119.78,119.38,119.7,40510.0,106.0183,106.1069,105.7525,106.036,40510.0
2022-01-06 12:10:00,119.68,119.71,119.44,119.57,21629.0,106.0183,106.0449,105.8057,105.9209,21629.0
2022-01-06 12:15:00,119.56,119.6,119.12,119.25,23129.0,105.912,105.9474,105.5222,105.6374,23129.0
2022-01-06 12:20:00,119.2,119.34,119.02,119.16,26646.0,105.5931,105.7171,105.4336,105.5577,26646.0
2022-01-06 12:25:00,119.17,119.42,119.06,119.29,19458.0,105.5665,105.788,105.4691,105.6728,19458.0
2022-01-06 12:30:00,119.3,119.46,119.09,119.23,45563.0,105.6817,105.8234,105.4957,105.6197,45563.0
2022-01-06 12:35:00,119.28,119.48,119.15,119.41,29861.0,105.664,105.8411,105.5488,105.7791,29861.0
2022-01-06 12:40:00,119.4,119.68,119.34,119.62,24091.0,105.7703,106.0183,105.7171,105.9652,24091.0
2022-01-06 12:45:00,119.65,119.75,119.52,119.59,35390.0,105.9917,106.0803,105.8766,105.9386,35390.0
2022-01-06 12:50:00,119.59,119.59,119.36,119.4,31178.0,105.9386,105.9386,105.7348,105.7703,31178.0
2022-01-06 12:55:00,119.35,119.43,119.17,119.32,28965.0,105.726,105.7968,105.5665,105.6994,28965.0
2022-01-06 13:00:00,119.34,119.4,119.02,119.18,21980.0,105.7171,105.7703,105.4336,105.5754,21980.0
2022-01-06 13:05:00,119.18,119.23,118.91,119.02,25599.0,105.5754,105.6197,105.3362,105.4336,25599.0
2022-01-06 13:10:00,119.0,119.04,118.76,118.8,9904.0,105.4159,105.4514,105.2033,105.2388,9904.0
2022-01-06 13:15:00,118.8,118.85,118.66,118.79,33007.0,105.2388,105.283,105.1147,105.2299,33007.0
2022-01-06 13:20:00,118.77,118.8,118.46,118.56,46554.0,105.2122,105.2388,104.9376,105.0262,46554.0
2022-01-06 13:25:00,118.55,118.63,118.4,118.5,19112.0,105.0173,105.0882,104.8844,104.973,19112.0
2022-01-06 13:30:00,118.45,118.65,118.28,118.4,41095.0,104.9287,105.1059,104.7781,104.8844,41095.0
2022-01-06 13:35:00,118.38,118.68,118.35,118.63,34127.0,104.8667,105.1325,104.8401,105.0882,34127.0
2022-01-06 13:40:00,118.62,118.72,118.46,118.66,36772.0,105.0793,105.1679,104.9376,105.1147,36772.0
2022-01-06 13:45:00,118.67,118.97,118.57,118.95,31076.0,105.1236,105.3894,105.035,105.3716,31076.0
2022-01-06 13:50:00,118.92,119.42,118.87,119.35,37965.0,105.3451,105.788,105.3008,105.726,37965.0
2022-01-06 13:55:00,119.34,119.47,119.0,119.19,33197.0,105.7171,105.8323,105.4159,105.5842,33197.0
2022-01-06 14:00:00,119.2,119.32,119.03,119.21,18925.0,105.5931,105.6994,105.4425,105.602,18925.0
2022-01-06 14:05:00,119.14,119.55,119.07,119.51,19811.0,105.5399,105.9031,105.4779,105.8677,19811.0
2022-01-06 14:10:00,119.5,119.82,119.23,119.34,21187.0,105.8588,106.1423,105.6197,105.7171,21187.0
2022-01-06 14:15:00,119.37,119.5,119.0,119.04,27961.0,105.7437,105.8588,105.4159,105.4514,27961.0
2022-01-06 14:20:00,119.11,119.25,119.04,119.13,13944.0,105.5134,105.6374,105.4514,105.5311,13944.0
2022-01-06 14:25:00,119.15,119.31,119.14,119.25,15458.0,105.5488,105.6905,105.5399,105.6374,15458.0
2022-01-06 14:30:00,119.26,119.52,119.05,119.25,19034.0,105.6462,105.8766,105.4602,105.6374,19034.0
2022-01-06 14:35:00,119.25,119.37,119.09,119.21,21360.0,105.6374,105.7437,105.4957,105.602,21360.0
2022-01-06 14:40:00,119.21,119.27,118.98,119.1,22728.0,105.602,105.6551,105.3982,105.5045,22728.0
2022-01-06 14:45:00,119.07,119.21,118.98,119.14,27427.0,105.4779,105.602,105.3982,105.5399,27427.0
2022-01-06 14:50:00,119.13,119.13,118.98,119.06,25316.0,105.5311,105.5311,105.3982,105.4691,25316.0
2022-01-06 14:55:00,119.03,119.31,119.03,119.28,31319.0,105.4425,105.6905,105.4425,105.664,31319.0
2022-01-06 15:00:00,119.26,119.73,119.23,119.69,41217.0,105.6462,106.0626,105.6197,106.0272,41217.0
2022-01-06 15:05:00,119.68,119.84,119.62,119.71,34510.0,106.0183,106.16,105.9652,106.0449,34510.0
2022-01-06 15:10:00,119.7,119.99,119.62,119.69,37094.0,106.036,106.2929,105.9652,106.0272,37094.0
2022-01-06 15:15:00,119.69,119.81,119.53,119.65,34457.0,106.0272,106.1335,105.8854,105.9917,34457.0
2022-01-06 15:20:00,119.69,119.82,119.53,119.62,28785.0,106.0272,106.1423,105.8854,105.9652,28785.0
2022-01-06 15:25:00,119.59,119.76,119.54,119.72,28818.0,105.9386,106.0892,105.8943,106.0537,28818.0
2022-01-06 15:30:00,119.66,119.85,119.38,119.39,42734.0,106.0006,106.1689,105.7525,105.7614,42734.0
2022-01-06 15:35:00,119.39,119.55,119.27,119.41,38179.0,105.7614,105.9031,105.6551,105.7791,38179.0
2022-01-06 15:40:00,119.42,119.85,119.28,119.84,55255.0,105.788,106.1689,105.664,106.16,55255.0
2022-01-06 15:45:00,119.82,119.89,119.24,119.24,53740.0,106.1423,106.2043,105.6285,105.6285,53740.0
2022-01-06 15:50:00,119.31,119.46,119.13,119.28,57704.0,105.6905,105.8234,105.5311,105.664,57704.0
2022-01-06 15:55:00,119.29,119.55,119.1,119.16,198641.0,105.6728,105.9031,105.5045,105.5577,198641.0
2022-01-07 09:30:00,118.83,119.46,118.56,118.8,64413.0,105.2653,105.8234,105.0262,105.2388,64413.0
2022-01-07 09:35:00,118.66,118.89,118.01,118.84,45240.0,105.1147,105.3185,104.5389,105.2742,45240.0
2022-01-07 09:40:00,118.89,119.45,118.5,119.36,34070.0,105.3185,105.8146,104.973,105.7348,34070.0
2022-01-07 09:45:00,119.35,119.6,118.97,119.06,34212.0,105.726,105.9474,105.3894,105.4691,34212.0
2022-01-07 09:50:00,119.04,119.31,118.95,119.11,19105.0,105.4514,105.6905,105.3716,105.5134,19105.0
2022-01-07 09:55:00,119.12,119.99,119.12,119.8,26140.0,105.5222,106.2929,105.5222,106.1246,26140.0
2022-01-07 10:00:00,119.8,119.83,119.37,119.49,22898.0,106.1246,106.1512,105.7437,105.85,22898.0
2022-01-07 10:05:00,119.53,119.53,118.92,118.98,50133.0,105.8854,105.8854,105.3451,105.3982,50133.0
2022-01-07 10:10:00,118.92,119.0,118.42,118.63,86233.0,105.3451,105.4159,104.9021,105.0882,86233.0
2022-01-07 10:15:00,118.56,118.56,118.06,118.26,47376.0,105.0262,105.0262,104.5832,104.7604,47376.0
2022-01-07 10:20:00,118.26,118.49,118.12,118.17,26731.0,104.7604,104.9641,104.6364,104.6807,26731.0
2022-01-07 10:25:00,118.18,118.54,118.15,118.18,27338.0,104.6895,105.0084,104.663,104.6895,27338.0
2022-01-07 10:30:00,118.2,118.4,117.97,118.02,26067.0,104.7072,104.8844,104.5035,104.5478,26067.0
2022-01-07 10:35:00,118.07,118.1,117.6,117.65,55395.0,104.5921,104.6187,104.1757,104.22,55395.0
2022-01-07 10:40:00,117.74,117.89,117.44,117.45,51727.0,104.2998,104.4326,104.034,104.0429,51727.0
2022-01-07 10:45:00,117.43,117.48,117.17,117.17,29841.0,104.0251,104.0694,103.7948,103.7948,29841.0
2022-01-07 10:50:00,117.17,117.22,116.51,116.78,48779.0,103.7948,103.8391,103.2102,103.4493,48779.0
2022-01-07 10:55:00,116.83,117.68,116.83,117.63,25395.0,103.4936,104.2466,103.4936,104.2023,25395.0
2022-01-07 11:00:00,117.64,118.18,117.55,117.83,26559.0,104.2112,104.6895,104.1314,104.3795,26559.0
2022-01-07 11:05:00,117.83,118.26,117.82,117.98,27645.0,104.3795,104.7604,104.3706,104.5124,27645.0
2022-01-07 11:10:00,117.98,118.08,117.85,117.93,13428.0,104.5124,104.6009,104.3972,104.4681,13428.0
2022-01-07 11:15:00,117.83,118.0,117.3,117.43,21278.0,104.3795,104.5301,103.91,104.0251,21278.0
2022-01-07 11:20:00,117.5,118.04,117.35,117.91,15243.0,104.0872,104.5655,103.9543,104.4504,15243.0
2022-01-07 11:25:00,117.83,118.21,117.72,118.13,27206.0,104.3795,104.7161,104.282,104.6452,27206.0
2022-01-07 11:30:00,118.01,118.21,117.8,117.89,11586.0,104.5389,104.7161,104.3529,104.4326,11586.0
2022-01-07 11:35:00,117.88,118.05,117.8,117.96,10037.0,104.4238,104.5744,104.3529,104.4946,10037.0
2022-01-07 11:40:00,117.96,118.01,117.75,117.79,12827.0,104.4946,104.5389,104.3086,104.344,12827.0
2022-01-07 11:45:00,117.76,118.12,117.71,118.11,13218.0,104.3175,104.6364,104.2732,104.6275,13218.0
2022-01-07 11:50:00,118.17,118.18,117.88,118.03,14871.0,104.6807,104.6895,104.4238,104.5567,14871.0
2022-01-07 11:55:00,118.0,118.07,117.73,117.89,14868.0,104.5301,104.5921,104.2909,104.4326,14868.0
2022-01-07 12:00:00,117.92,118.04,117.8,117.97,13131.0,104.4592,104.5655,104.3529,104.5035,13131.0
2022-01-07 12:05:00,117.99,118.15,117.9,117.96,17992.0,104.5212,104.663,104.4415,104.4946,17992.0
2022-01-07 12:10:00,117.9,118.26,117.9,118.1,15640.0,104.4415,104.7604,104.4415,104.6187,15640.0
2022-01-07 12:15:00,118.14,118.25,117.95,117.96,35119.0,104.6541,104.7515,104.4858,104.4946,35119.0
2022-01-07 12:20:00,118.01,118.02,117.74,117.75,15255.0,104.5389,104.5478,104.2998,104.3086,15255.0
2022-01-07 12:25:00,117.73,117.77,117.59,117.71,8388.0,104.2909,104.3263,104.1669,104.2732,8388.0
2022-01-07 12:30:00,117.75,117.75,117.5,117.57,16211.0,104.3086,104.3086,104.0872,104.1492,16211.0
2022-01-07 12:35:00,117.55,117.6,117.38,117.45,13705.0,104.1314,104.1757,103.9809,104.0429,13705.0
2022-01-07 12:40:00,117.44,117.59,117.36,117.46,15964.0,104.034,104.1669,103.9631,104.0517,15964.0
2022-01-07 12:45:00,117.41,117.69,117.37,117.46,14252.0,104.0074,104.2555,103.972,104.0517,14252.0
2022-01-07 12:50:00,117.39,117.65,117.39,117.47,21842.0,103.9897,104.22,103.9897,104.0606,21842.0
2022-01-07 12:55:00,117.5,117.64,117.39,117.59,16769.0,104.0872,104.2112,103.9897,104.1669,16769.0
2022-01-07 13:00:00,117.64,117.93,117.57,117.84,16294.0,104.2112,104.4681,104.1492,104.3883,16294.0
2022-01-07 13:05:00,117.87,117.98,117.75,117.87,12166.0,104.4149,104.5124,104.3086,104.4149,12166.0
2022-01-07 13:10:00,117.87,118.07,117.78,117.78,18213.0,104.4149,104.5921,104.3352,104.3352,18213.0
2022-01-07 13:15:00,117.8,117.93,117.65,117.87,12276.0,104.3529,104.4681,104.22,104.4149,12276.0
2022-01-07 13:20:00,117.89,117.9,117.53,117.54,16888.0,104.4326,104.4415,104.1137,104.1226,16888.0
2022-01-07 13:25:00,117.5,117.57,117.36,117.42,17750.0,104.0872,104.1492,103.9631,104.0163,17750.0
2022-01-07 13:30:00,117.41,117.53,117.32,117.41,17460.0,104.0074,104.1137,103.9277,104.0074,17460.0
2022-01-07 13:35:00,117.41,117.49,117.25,117.25,9259.0,104.0074,104.0783,103.8657,103.8657,9259.0
2022-01-07 13:40:00,117.25,117.46,117.25,117.35,20091.0,103.8657,104.0517,103.8657,103.9543,20091.0
2022-01-07 13:45:00,117.31,117.35,117.17,117.21,9181.0,103.9188,103.9543,103.7948,103.8303,9181.0
2022-01-07 13:50:00,117.19,117.25,117.08,117.17,20675.0,103.8125,103.8657,103.7151,103.7948,20675.0
2022-01-07 13:55:00,117.13,117.25,117.01,117.01,20333.0,103.7594,103.8657,103.6531,103.6531,20333.0
2022-01-07 14:00:00,117.03,117.15,117.03,117.12,6910.0,103.6708,103.7771,103.6708,103.7505,6910.0
2022-01-07 14:05:00,117.08,117.24,117.04,117.2,17571.0,103.7151,103.8568,103.6797,103.8214,17571.0
2022-01-07 14:10:00,117.15,117.23,116.93,117.0,20331.0,103.7771,103.848,103.5822,103.6442,20331.0
2022-01-07 14:15:00,117.04,117.2,117.04,117.05,14188.0,103.6797,103.8214,103.6797,103.6885,14188.0
2022-01-07 14:20:00,117.07,117.07,116.89,116.9,11699.0,103.7062,103.7062,103.5468,103.5556,11699.0
2022-01-07 14:25:00,116.91,117.04,116.78,117.0,20900.0,103.5645,103.6797,103.4493,103.6442,20900.0
2022-01-07 14:30:00,116.98,117.05,116.91,116.91,10905.0,103.6265,103.6885,103.5645,103.5645,10905.0
2022-01-07 14:35:00,116.93,117.24,116.91,117.22,20305.0,103.5822,103.8568,103.5645,103.8391,20305.0
2022-01-07 14:40:00,117.23,117.32,117.05,117.1,15357.0,103.848,103.9277,103.6885,103.7328,15357.0
2022-01-07 14:45:00,117.16,117.22,117.05,117.07,11901.0,103.786,103.8391,103.6885,103.7062,11901.0
2022-01-07 14:50:00,117.12,117.21,117.01,117.07,22624.0,103.7505,103.8303,103.6531,103.7062,22624.0
2022-01-07 14:55:00,117.04,117.09,116.97,117.02,20524.0,103.6797,103.724,103.6177,103.6619,20524.0
2022-01-07 15:00:00,117.06,117.09,116.98,116.99,14135.0,103.6974,103.724,103.6265,103.6354,14135.0
2022-01-07 15:05:00,116.99,117.21,116.97,117.16,24642.0,103.6354,103.8303,103.6177,103.786,24642.0
2022-01-07 15:10:00,117.14,117.17,116.91,116.98,27076.0,103.7682,103.7948,103.5645,103.6265,27076.0
2022-01-07 15:15:00,116.96,117.07,116.96,116.97,18396.0,103.6088,103.7062,103.6088,103.6177,18396.0
2022-01-07 15:20:00,117.02,117.13,117.0,117.05,21462.0,103.6619,103.7594,103.6442,103.6885,21462.0
2022-01-07 15:25:00,117.04,117.05,116.76,116.84,29818.0,103.6797,103.6885,103.4316,103.5025,29818.0
2022-01-07 15:30:00,116.88,117.0,116.7,116.76,31988.0,103.5379,103.6442,103.3785,103.4316,31988.0
2022-01-07 15:35:00,116.74,116.97,116.7,116.89,54282.0,103.4139,103.6177,103.3785,103.5468,54282.0
2022-01-07 15:40:00,116.9,116.9,116.56,116.57,35908.0,103.5556,103.5556,103.2545,103.2633,35908.0
2022-01-07 15:45:00,116.57,116.67,116.48,116.51,66286.0,103.2633,103.3519,103.1836,103.2102,66286.0
2022-01-07 15:50:00,116.54,116.68,116.35,116.51,88110.0,103.2367,103.3608,103.0684,103.2102,88110.0
2022-01-07 15:55:00,116.53,116.79,116.48,116.71,174771.0,103.2279,103.4582,103.1836,103.3873,174771.0
2022-01-10 09:30:00,115.68,115.77,113.53,114.87,199449.0,102.4749,102.5546,100.5703,101.7574,199449.0
2022-01-10 09:35:00,114.86,114.9,114.02,114.52,53739.0,101.7485,101.7839,101.0044,101.4473,53739.0
2022-01-10 09:40:00,114.46,114.62,114.06,114.41,43255.0,101.3942,101.5359,101.0398,101.3499,43255.0
2022-01-10 09:45:00,114.35,114.38,113.69,114.31,76911.0,101.2967,101.3233,100.7121,101.2613,76911.0
2022-01-10 09:50:00,114.26,114.57,113.76,113.87,35480.0,101.217,101.4916,100.7741,100.8715,35480.0
2022-01-10 09:55:00,113.92,114.37,113.77,114.31,63746.0,100.9158,101.3144,100.7829,101.2613,63746.0
2022-01-10 10:00:00,114.26,114.46,114.02,114.22,41659.0,101.217,101.3942,101.0044,101.1816,41659.0
2022-01-10 10:05:00,114.25,114.33,113.9,113.96,43173.0,101.2081,101.279,100.8981,100.9513,43173.0
2022-01-10 10:10:00,113.95,113.98,113.21,113.41,80787.0,100.9424,100.969,100.2869,100.464,80787.0
2022-01-10 10:15:00,113.36,113.99,113.25,113.57,80244.0,100.4197,100.9778,100.3223,100.6058,80244.0
2022-01-10 10:20:00,113.65,114.39,113.62,114.26,57339.0,100.6766,101.3322,100.6501,101.217,57339.0
2022-01-10 10:25:00,114.32,114.54,114.13,114.34,33047.0,101.2702,101.465,101.1018,101.2879,33047.0
2022-01-10 10:30:00,114.31,114.49,114.11,114.19,31562.0,101.2613,101.4208,101.0841,101.155,31562.0
2022-01-10 10:35:00,114.18,114.4,114.09,114.12,26011.0,101.1461,101.341,101.0664,101.093,26011.0
2022-01-10 10:40:00,114.12,114.16,113.65,113.87,25829.0,101.093,101.1284,100.6766,100.8715,25829.0
2022-01-10 10:45:00,113.86,113.94,113.4,113.41,21691.0,100.8627,100.9335,100.4552,100.464,21691.0
2022-01-10 10:50:00,113.41,114.28,113.31,114.23,30050.0,100.464,101.2347,100.3754,101.1904,30050.0
2022-01-10 10:55:00,114.23,114.34,113.93,114.27,47875.0,101.1904,101.2879,100.9247,101.2259,47875.0
2022-01-10 11:00:00,114.21,114.36,113.93,114.28,34913.0,101.1727,101.3056,100.9247,101.2347,34913.0
2022-01-10 11:05:00,114.26,114.51,114.2,114.38,65933.0,101.217,101.4385,101.1639,101.3233,65933.0
2022-01-10 11:10:00,114.34,114.96,114.33,114.92,32769.0,101.2879,101.8371,101.279,101.8017,32769.0
2022-01-10 11:15:00,114.98,115.14,114.37,114.49,122587.0,101.8548,101.9966,101.3144,101.4208,122587.0
2022-01-10 11:20:00,114.49,114.55,114.31,114.32,26786.0,101.4208,101.4739,101.2613,101.2702,26786.0
2022-01-10 11:25:00,114.39,114.5,114.26,114.3,19827.0,101.3322,101.4296,101.217,101.2524,19827.0
2022-01-10 11:30:00,114.33,114.33,114.08,114.18,25340.0,101.279,101.279,101.0576,101.1461,25340.0
2022-01-10 11:35:00,114.18,114.18,113.63,113.72,54454.0,101.1461,101.1461,100.6589,100.7386,54454.0
2022-01-10 11:40:00,113.72,113.72,113.17,113.39,28447.0,100.7386,100.7386,100.2514,100.4463,28447.0
2022-01-10 11:45:00,113.33,113.66,113.1,113.28,30586.0,100.3932,100.6855,100.1894,100.3489,30586.0
2022-01-10 11:50:00,113.28,113.45,113.03,113.13,32054.0,100.3489,100.4995,100.1274,100.216,32054.0
2022-01-10 11:55:00,113.03,113.64,112.87,113.59,72528.0,100.1274,100.6678,99.9857,100.6235,72528.0
2022-01-10 12:00:00,113.58,113.61,113.41,113.42,24086.0,100.6146,100.6412,100.464,100.4729,24086.0
2022-01-10 12:05:00,113.46,113.54,113.11,113.13,19470.0,100.5083,100.5792,100.1983,100.216,19470.0
2022-01-10 12:10:00,113.17,113.35,113.06,113.26,22284.0,100.2514,100.4109,100.154,100.3312,22284.0
2022-01-10 12:15:00,113.18,113.19,112.86,112.86,22147.0,100.2603,100.2691,99.9768,99.9768,22147.0
2022-01-10 12:20:00,112.88,112.9,112.57,112.64,40620.0,99.9945,100.0123,99.7199,99.7819,40620.0
2022-01-10 12:25:00,112.66,112.67,112.32,112.39,50100.0,99.7996,99.8085,99.4985,99.5605,50100.0
2022-01-10 12:30:00,112.42,112.43,112.01,112.01,91119.0,99.587,99.5959,99.2238,99.2238,91119.0
2022-01-10 12:35:00,112.09,112.16,111.79,112.0,68769.0,99.2947,99.3567,99.029,99.215,68769.0
2022-01-10 12:40:00,112.03,112.3,112.0,112.07,49734.0,99.2416,99.4807,99.215,99.277,49734.0
2022-01-10 12:45:00,112.09,112.38,112.04,112.25,59424.0,99.2947,99.5516,99.2504,99.4365,59424.0
2022-01-10 12:50:00,112.23,112.85,112.14,112.6,66912.0,99.4187,99.968,99.339,99.7465,66912.0
2022-01-10 12:55:00,112.53,112.87,112.33,112.84,65443.0,99.6845,99.9857,99.5073,99.9591,65443.0
2022-01-10 13:00:00,112.81,113.12,112.73,112.98,32960.0,99.9325,100.2071,99.8617,100.0831,32960.0
2022-01-10 13:05:00,112.99,113.27,112.9,113.0,51606.0,100.092,100.34,100.0123,100.1008,51606.0
2022-01-10 13:10:00,113.0,113.2,112.95,113.17,73865.0,100.1008,100.278,100.0565,100.2514,73865.0
2022-01-10 13:15:00,113.15,113.15,112.96,113.0,32010.0,100.2337,100.2337,100.0654,100.1008,32010.0
2022-01-10 13:20:00,113.0,113.63,112.88,113.51,46335.0,100.1008,100.6589,99.9945,100.5526,46335.0
2022-01-10 13:25:00,113.5,113.7,113.37,113.39,34403.0,100.5438,100.7209,100.4286,100.4463,34403.0
2022-01-10 13:30:00,113.35,113.58,113.33,113.35,24427.0,100.4109,100.6146,100.3932,100.4109,24427.0
2022-01-10 13:35:00,113.37,113.41,113.13,113.21,38759.0,100.4286,100.464,100.216,100.2869,38759.0
2022-01-10 13:40:00,113.17,113.37,113.16,113.32,38710.0,100.2514,100.4286,100.2426,100.3843,38710.0
2022-01-10 13:45:00,113.32,113.32,113.06,113.16,35172.0,100.3843,100.3843,100.154,100.2426,35172.0
2022-01-10 13:50:00,113.16,113.57,113.14,113.42,31942.0,100.2426,100.6058,100.2249,100.4729,31942.0
2022-01-10 13:55:00,113.36,113.88,113.35,113.86,34688.0,100.4197,100.8804,100.4109,100.8627,34688.0
2022-01-10 14:00:00,113.81,114.43,113.81,114.39,24130.0,100.8184,101.3676,100.8184,101.3322,24130.0
2022-01-10 14:05:00,114.37,114.64,114.21,114.61,30917.0,101.3144,101.5536,101.1727,101.5271,30917.0
2022-01-10 14:10:00,114.61,114.64,114.13,114.28,51854.0,101.5271,101.5536,101.1018,101.2347,51854.0
2022-01-10 14:15:00,114.28,114.58,114.08,114.18,50092.0,101.2347,101.5005,101.0576,101.1461,50092.0
2022-01-10 14:20:00,114.17,114.43,114.11,114.29,77603.0,101.1373,101.3676,101.0841,101.2436,77603.0
2022-01-10 14:25:00,114.29,114.69,114.22,114.69,66291.0,101.2436,101.5979,101.1816,101.5979,66291.0
2022-01-10 14:30:00,114.6,114.99,114.6,114.91,31721.0,101.5182,101.8637,101.5182,101.7928,31721.0
2022-01-10 14:35:00,114.87,115.14,114.85,115.11,39456.0,101.7574,101.9966,101.7397,101.97,39456.0
2022-01-10 14:40:00,115.11,115.22,114.86,114.86,45124.0,101.97,102.0674,101.7485,101.7485,45124.0
2022-01-10 14:45:00,114.94,115.02,114.75,114.79,25321.0,101.8194,101.8903,101.6511,101.6865,25321.0
2022-01-10 14:50:00,114.82,114.86,114.42,114.52,35503.0,101.7131,101.7485,101.3587,101.4473,35503.0
2022-01-10 14:55:00,114.51,114.59,114.31,114.44,101256.0,101.4385,101.5093,101.2613,101.3765,101256.0
2022-01-10 15:00:00,114.47,114.55,114.23,114.38,84307.0,101.403,101.4739,101.1904,101.3233,84307.0
2022-01-10 15:05:00,114.35,114.39,113.92,114.01,58679.0,101.2967,101.3322,100.9158,100.9955,58679.0
2022-01-10 15:10:00,114.04,114.23,113.9,113.94,94028.0,101.0221,101.1904,100.8981,100.9335,94028.0
2022-01-10 15:15:00,113.95,114.16,113.84,113.88,99207.0,100.9424,101.1284,100.8449,100.8804,99207.0
2022-01-10 15:20:00,113.87,113.93,113.71,113.87,107414.0,100.8715,100.9247,100.7298,100.8715,107414.0
2022-01-10 15:25:00,113.87,114.02,113.75,113.81,164587.0,100.8715,101.0044,100.7652,100.8184,164587.0
2022-01-10 15:30:00,113.81,114.01,113.8,113.87,211783.0,100.8184,100.9955,100.8095,100.8715,211783.0
2022-01-10 15:35:00,113.87,113.93,113.47,113.48,171568.0,100.8715,100.9247,100.5172,100.526,171568.0
2022-01-10 15:40:00,113.48,113.66,113.38,113.55,237948.0,100.526,100.6855,100.4375,100.5881,237948.0
2022-01-10 15:45:00,113.53,113.7,113.41,113.66,314494.0,100.5703,100.7209,100.464,100.6855,314494.0
2022-01-10 15:50:00,113.67,114.37,113.63,114.05,369210.0,100.6944,101.3144,100.6589,101.031,369210.0
2022-01-10 15:55:00,114.05,114.77,113.88,114.74,691036.0,101.031,101.6688,100.8804,101.6422,691036.0
2022-01-11 09:30:00,115.77,116.44,115.59,116.2,103549.0,102.5546,103.1482,102.3952,102.9356,103549.0
2022-01-11 09:35:00,116.08,117.56,116.06,117.42,67778.0,102.8292,104.1403,102.8115,104.0163,67778.0
2022-01-11 09:40:00,117.48,117.54,116.5,116.91,41994.0,104.0694,104.1226,103.2013,103.5645,41994.0
2022-01-11 09:45:00,117.01,117.05,116.14,116.34,36451.0,103.6531,103.6885,102.8824,103.0596,36451.0
2022-01-11 09:50:00,116.32,117.48,116.24,116.82,64704.0,103.0419,104.0694,102.971,103.4848,64704.0
2022-01-11 09:55:00,116.94,117.55,116.57,117.06,78495.0,103.5911,104.1314,103.2633,103.6974,78495.0
2022-01-11 10:00:00,117.17,117.96,117.04,117.94,36965.0,103.7948,104.4946,103.6797,104.4769,36965.0
2022-01-11 10:05:00,117.98,118.74,117.91,118.3,57031.0,104.5124,105.1856,104.4504,104.7958,57031.0
2022-01-11 10:10:00,118.3,118.42,118.0,118.1,46492.0,104.7958,104.9021,104.5301,104.6187,46492.0
2022-01-11 10:15:00,118.15,118.75,118.0,118.57,40502.0,104.663,105.1945,104.5301,105.035,40502.0
2022-01-11 10:20:00,118.51,118.54,118.06,118.09,20779.0,104.9819,105.0084,104.5832,104.6098,20779.0
2022-01-11 10:25:00,118.04,118.31,117.8,118.06,21149.0,104.5655,104.8047,104.3529,104.5832,21149.0
2022-01-11 10:30:00,118.02,118.47,117.8,117.84,16829.0,104.5478,104.9464,104.3529,104.3883,16829.0
2022-01-11 10:35:00,117.72,118.1,117.69,118.07,24587.0,104.282,104.6187,104.2555,104.5921,24587.0
2022-01-11 10:40:00,118.08,118.18,117.5,117.58,28575.0,104.6009,104.6895,104.0872,104.158,28575.0
2022-01-11 10:45:00,117.54,118.06,117.53,117.79,19511.0,104.1226,104.5832,104.1137,104.344,19511.0
2022-01-11 10:50:00,117.77,118.01,117.5,117.83,36558.0,104.3263,104.5389,104.0872,104.3795,36558.0
2022-01-11 10:55:00,117.89,118.41,117.87,118.41,25267.0,104.4326,104.8933,104.4149,104.8933,25267.0
2022-01-11 11:00:00,118.42,118.64,118.19,118.46,22232.0,104.9021,105.097,104.6984,104.9376,22232.0
2022-01-11 11:05:00,118.5,118.74,118.4,118.44,35088.0,104.973,105.1856,104.8844,104.9199,35088.0
2022-01-11 11:10:00,118.46,119.32,118.36,119.13,51340.0,104.9376,105.6994,104.849,105.5311,51340.0
2022-01-11 11:15:00,119.13,119.32,118.97,119.09,40462.0,105.5311,105.6994,105.3894,105.4957,40462.0
2022-01-11 11:20:00,119.2,119.55,119.04,119.26,44277.0,105.5931,105.9031,105.4514,105.6462,44277.0
2022-01-11 11:25:00,119.21,119.59,119.14,119.43,28911.0,105.602,105.9386,105.5399,105.7968,28911.0
2022-01-11 11:30:00,119.47,119.61,119.16,119.16,25513.0,105.8323,105.9563,105.5577,105.5577,25513.0
2022-01-11 11:35:00,119.19,119.78,119.12,119.6,34131.0,105.5842,106.1069,105.5222,105.9474,34131.0
2022-01-11 11:40:00,119.6,119.85,119.57,119.61,58777.0,105.9474,106.1689,105.9209,105.9563,58777.0
2022-01-11 11:45:00,119.68,119.85,119.55,119.85,45089.0,106.0183,106.1689,105.9031,106.1689,45089.0
2022-01-11 11:50:00,119.76,119.84,119.62,119.84,27032.0,106.0892,106.16,105.9652,106.16,27032.0
2022-01-11 11:55:00,119.82,120.15,119.73,120.14,41438.0,106.1423,106.4347,106.0626,106.4258,41438.0
2022-01-11 12:00:00,120.15,120.19,120.01,120.09,27889.0,106.4347,106.4701,106.3106,106.3815,27889.0
2022-01-11 12:05:00,120.13,120.61,120.06,120.61,32750.0,106.4169,106.8421,106.3549,106.8421,32750.0
2022-01-11 12:10:00,120.61,120.73,120.42,120.46,65844.0,106.8421,106.9484,106.6738,106.7093,65844.0
2022-01-11 12:15:00,120.46,120.6,120.37,120.43,23055.0,106.7093,106.8333,106.6295,106.6827,23055.0
2022-01-11 12:20:00,120.44,120.59,120.38,120.51,58443.0,106.6915,106.8244,106.6384,106.7536,58443.0
2022-01-11 12:25:00,120.42,120.46,120.12,120.17,49124.0,106.6738,106.7093,106.4081,106.4524,49124.0
2022-01-11 12:30:00,120.17,120.2,120.02,120.1,48337.0,106.4524,106.4789,106.3195,106.3904,48337.0
2022-01-11 12:35:00,120.1,120.23,120.09,120.15,29349.0,106.3904,106.5055,106.3815,106.4347,29349.0
2022-01-11 12:40:00,120.18,120.24,120.05,120.19,37037.0,106.4612,106.5144,106.3461,106.4701,37037.0
2022-01-11 12:45:00,120.14,120.22,119.94,120.18,23007.0,106.4258,106.4967,106.2486,106.4612,23007.0
2022-01-11 12:50:00,120.19,120.41,120.16,120.36,20092.0,106.4701,106.665,106.4435,106.6207,20092.0
2022-01-11 12:55:00,120.36,120.65,120.29,120.62,20919.0,106.6207,106.8776,106.5587,106.851,20919.0
2022-01-11 13:00:00,120.58,120.74,120.37,120.72,24124.0,106.8156,106.9573,106.6295,106.9396,24124.0
2022-01-11 13:05:00,120.69,120.7,120.36,120.57,22268.0,106.913,106.9219,106.6207,106.8067,22268.0
2022-01-11 13:10:00,120.59,120.83,120.58,120.75,30812.0,106.8244,107.037,106.8156,106.9662,30812.0
2022-01-11 13:15:00,120.71,120.95,120.71,120.91,26271.0,106.9307,107.1433,106.9307,107.1079,26271.0
2022-01-11 13:20:00,120.92,121.19,120.91,121.09,19778.0,107.1168,107.3559,107.1079,107.2673,19778.0
2022-01-11 13:25:00,121.1,121.2,121.04,121.13,24534.0,107.2762,107.3648,107.2231,107.3028,24534.0
2022-01-11 13:30:00,121.11,121.19,121.04,121.16,26802.0,107.2851,107.3559,107.2231,107.3294,26802.0
2022-01-11 13:35:00,121.16,121.19,121.02,121.09,25954.0,107.3294,107.3559,107.2053,107.2673,25954.0
2022-01-11 13:40:00,121.1,121.17,121.02,121.1,24620.0,107.2762,107.3382,107.2053,107.2762,24620.0
2022-01-11 13:45:00,121.14,121.14,120.8,120.94,37869.0,107.3116,107.3116,107.0105,107.1345,37869.0
2022-01-11 13:50:00,120.95,121.01,120.78,121.01,17349.0,107.1433,107.1965,106.9927,107.1965,17349.0
2022-01-11 13:55:00,120.98,121.16,120.96,121.12,15670.0,107.1699,107.3294,107.1522,107.2939,15670.0
2022-01-11 14:00:00,121.16,121.31,121.12,121.12,34058.0,107.3294,107.4622,107.2939,107.2939,34058.0
2022-01-11 14:05:00,121.12,121.24,120.95,120.98,22207.0,107.2939,107.4002,107.1433,107.1699,22207.0
2022-01-11 14:10:00,121.0,121.01,120.73,120.84,18490.0,107.1876,107.1965,106.9484,107.0459,18490.0
2022-01-11 14:15:00,120.88,120.92,120.74,120.88,11317.0,107.0813,107.1168,106.9573,107.0813,11317.0
2022-01-11 14:20:00,120.81,120.97,120.73,120.84,13113.0,107.0193,107.161,106.9484,107.0459,13113.0
2022-01-11 14:25:00,120.86,120.86,120.57,120.64,26932.0,107.0636,107.0636,106.8067,106.8687,26932.0
2022-01-11 14:30:00,120.64,120.7,120.38,120.56,43054.0,106.8687,106.9219,106.6384,106.7978,43054.0
2022-01-11 14:35:00,120.53,120.85,120.48,120.82,14805.0,106.7713,107.0547,106.727,107.0282,14805.0
2022-01-11 14:40:00,120.79,120.89,120.69,120.88,10848.0,107.0016,107.0902,106.913,107.0813,10848.0
2022-01-11 14:45:00,120.92,120.97,120.8,120.91,27932.0,107.1168,107.161,107.0105,107.1079,27932.0
2022-01-11 14:50:00,120.91,121.05,120.81,121.05,19599.0,107.1079,107.2319,107.0193,107.2319,19599.0
2022-01-11 14:55:00,121.0,121.13,120.94,120.94,17712.0,107.1876,107.3028,107.1345,107.1345,17712.0
2022-01-11 15:00:00,120.97,121.41,120.97,121.26,25951.0,107.161,107.5508,107.161,107.4179,25951.0
2022-01-11 15:05:00,121.22,121.37,121.2,121.28,17827.0,107.3825,107.5154,107.3648,107.4357,17827.0
2022-01-11 15:10:00,121.31,121.38,121.24,121.31,27920.0,107.4622,107.5242,107.4002,107.4622,27920.0
2022-01-11 15:15:00,121.3,121.54,121.26,121.34,38060.0,107.4534,107.666,107.4179,107.4888,38060.0
2022-01-11 15:20:00,121.36,121.44,121.27,121.37,34957.0,107.5065,107.5774,107.4268,107.5154,34957.0
2022-01-11 15:25:00,121.36,121.41,121.08,121.09,39174.0,107.5065,107.5508,107.2585,107.2673,39174.0
2022-01-11 15:30:00,121.09,121.27,121.06,121.18,69620.0,107.2673,107.4268,107.2408,107.3471,69620.0
2022-01-11 15:35:00,121.15,121.24,121.12,121.17,54417.0,107.3205,107.4002,107.2939,107.3382,54417.0
2022-01-11 15:40:00,121.15,121.38,121.09,121.37,52344.0,107.3205,107.5242,107.2673,107.5154,52344.0
2022-01-11 15:45:00,121.34,121.44,121.28,121.37,63213.0,107.4888,107.5774,107.4357,107.5154,63213.0
2022-01-11 15:50:00,121.36,121.48,121.2,121.27,79635.0,107.5065,107.6128,107.3648,107.4268,79635.0
2022-01-11 15:55:00,121.28,121.64,121.22,121.3,205426.0,107.4357,107.7546,107.3825,107.4534,205426.0
2022-01-12 09:30:00,122.17,124.39,122.11,123.88,182378.0,108.2241,110.1906,108.1709,109.7389,182378.0
2022-01-12 09:35:00,123.89,124.1,123.18,123.4,68366.0,109.7477,109.9338,109.1188,109.3137,68366.0
2022-01-12 09:40:00,123.49,123.57,122.79,122.82,28892.0,109.3934,109.4643,108.7733,108.7999,28892.0
2022-01-12 09:45:00,122.84,123.51,122.79,123.35,27490.0,108.8176,109.4111,108.7733,109.2694,27490.0
2022-01-12 09:50:00,123.4,123.44,122.99,123.06,29285.0,109.3137,109.3491,108.9505,109.0125,29285.0
2022-01-12 09:55:00,122.99,123.32,122.9,123.09,41719.0,108.9505,109.2428,108.8707,109.039,41719.0
2022-01-12 10:00:00,123.24,123.24,122.51,122.58,44856.0,109.1719,109.1719,108.5253,108.5873,44856.0
2022-01-12 10:05:00,122.57,122.67,122.13,122.64,29284.0,108.5784,108.667,108.1886,108.6404,29284.0
2022-01-12 10:10:00,122.63,123.45,122.62,123.25,37207.0,108.6316,109.3579,108.6227,109.1808,37207.0
2022-01-12 10:15:00,123.28,123.3,122.69,123.03,49089.0,109.2074,109.2251,108.6847,108.9859,49089.0
2022-01-12 10:20:00,122.97,123.18,122.86,122.86,49751.0,108.9327,109.1188,108.8353,108.8353,49751.0
2022-01-12 10:25:00,122.92,123.09,122.82,122.97,51616.0,108.8885,109.039,108.7999,108.9327,51616.0
2022-01-12 10:30:00,122.96,123.0,122.42,122.42,64456.0,108.9239,108.9593,108.4455,108.4455,64456.0
2022-01-12 10:35:00,122.48,122.48,121.67,121.67,36110.0,108.4987,108.4987,107.7811,107.7811,36110.0
2022-01-12 10:40:00,121.72,121.94,121.21,121.46,39666.0,107.8254,108.0203,107.3736,107.5951,39666.0
2022-01-12 10:45:00,121.44,121.78,121.32,121.55,24767.0,107.5774,107.8786,107.4711,107.6748,24767.0
2022-01-12 10:50:00,121.58,121.58,121.25,121.27,22921.0,107.7014,107.7014,107.4091,107.4268,22921.0
2022-01-12 10:55:00,121.31,121.78,121.24,121.65,42292.0,107.4622,107.8786,107.4002,107.7634,42292.0
2022-01-12 11:00:00,121.67,122.08,121.54,121.71,33221.0,107.7811,108.1443,107.666,107.8166,33221.0
2022-01-12 11:05:00,121.72,121.78,120.8,121.1,52931.0,107.8254,107.8786,107.0105,107.2762,52931.0
2022-01-12 11:10:00,121.15,121.42,121.15,121.37,24945.0,107.3205,107.5597,107.3205,107.5154,24945.0
2022-01-12 11:15:00,121.32,121.92,121.3,121.74,29602.0,107.4711,108.0026,107.4534,107.8431,29602.0
2022-01-12 11:20:00,121.75,122.2,121.7,122.14,24015.0,107.852,108.2506,107.8077,108.1975,24015.0
2022-01-12 11:25:00,122.2,122.38,122.13,122.19,30795.0,108.2506,108.4101,108.1886,108.2418,30795.0
2022-01-12 11:30:00,122.19,122.5,122.12,122.47,45931.0,108.2418,108.5164,108.1798,108.4898,45931.0
2022-01-12 11:35:00,122.45,122.48,122.25,122.25,15414.0,108.4721,108.4987,108.2949,108.2949,15414.0
2022-01-12 11:40:00,122.29,122.46,122.06,122.1,28595.0,108.3304,108.481,108.1266,108.1621,28595.0
2022-01-12 11:45:00,122.09,122.17,121.8,121.85,25591.0,108.1532,108.2241,107.8963,107.9406,25591.0
2022-01-12 11:50:00,121.8,122.03,121.69,122.03,16805.0,107.8963,108.1,107.7989,108.1,16805.0
2022-01-12 11:55:00,122.02,122.14,121.93,122.08,15883.0,108.0912,108.1975,108.0115,108.1443,15883.0
2022-01-12 12:00:00,122.07,122.07,121.8,121.8,8811.0,108.1355,108.1355,107.8963,107.8963,8811.0
2022-01-12 12:05:00,121.81,121.84,121.61,121.77,14268.0,107.9052,107.9317,107.728,107.8697,14268.0
2022-01-12 12:10:00,121.75,121.89,121.54,121.6,15702.0,107.852,107.976,107.666,107.7191,15702.0
2022-01-12 12:15:00,121.66,121.85,121.62,121.77,8878.0,107.7723,107.9406,107.7368,107.8697,8878.0
2022-01-12 12:20:00,121.76,121.87,121.73,121.74,7247.0,107.8609,107.9583,107.8343,107.8431,7247.0
2022-01-12 12:25:00,121.78,121.96,121.78,121.94,7922.0,107.8786,108.038,107.8786,108.0203,7922.0
2022-01-12 12:30:00,121.94,122.14,121.93,122.03,15576.0,108.0203,108.1975,108.0115,108.1,15576.0
2022-01-12 12:35:00,122.03,122.13,121.96,121.96,19972.0,108.1,108.1886,108.038,108.038,19972.0
2022-01-12 12:40:00,121.95,122.02,121.77,121.77,12167.0,108.0292,108.0912,107.8697,107.8697,12167.0
2022-01-12 12:45:00,121.81,121.86,121.66,121.84,16209.0,107.9052,107.9495,107.7723,107.9317,16209.0
2022-01-12 12:50:00,121.84,122.25,121.84,122.22,14447.0,107.9317,108.2949,107.9317,108.2684,14447.0
2022-01-12 12:55:00,122.2,122.27,122.12,122.2,12101.0,108.2506,108.3126,108.1798,108.2506,12101.0
2022-01-12 13:00:00,122.23,122.33,122.11,122.33,12046.0,108.2772,108.3658,108.1709,108.3658,12046.0
2022-01-12 13:05:00,122.32,122.41,122.19,122.23,10969.0,108.3569,108.4367,108.2418,108.2772,10969.0
2022-01-12 13:10:00,122.23,122.32,121.92,121.97,11949.0,108.2772,108.3569,108.0026,108.0469,11949.0
2022-01-12 13:15:00,121.99,122.03,121.82,121.87,18197.0,108.0646,108.1,107.914,107.9583,18197.0
2022-01-12 13:20:00,121.91,122.07,121.87,121.87,14722.0,107.9937,108.1355,107.9583,107.9583,14722.0
2022-01-12 13:25:00,121.93,122.01,121.74,121.8,11841.0,108.0115,108.0823,107.8431,107.8963,11841.0
2022-01-12 13:30:00,121.82,121.96,121.69,121.87,11261.0,107.914,108.038,107.7989,107.9583,11261.0
2022-01-12 13:35:00,121.9,121.96,121.8,121.96,10820.0,107.9849,108.038,107.8963,108.038,10820.0
2022-01-12 13:40:00,121.93,122.12,121.91,122.01,13095.0,108.0115,108.1798,107.9937,108.0823,13095.0
2022-01-12 13:45:00,122.01,122.17,121.94,122.11,19389.0,108.0823,108.2241,108.0203,108.1709,19389.0
2022-01-12 13:50:00,122.12,122.13,121.87,121.94,12784.0,108.1798,108.1886,107.9583,108.0203,12784.0
2022-01-12 13:55:00,121.98,122.08,121.91,121.91,13091.0,108.0558,108.1443,107.9937,107.9937,13091.0
2022-01-12 14:00:00,121.94,121.94,121.5,121.63,11875.0,108.0203,108.0203,107.6305,107.7457,11875.0
2022-01-12 14:05:00,121.63,121.88,121.57,121.85,10546.0,107.7457,107.9672,107.6926,107.9406,10546.0
2022-01-12 14:10:00,121.88,121.88,121.69,121.88,12531.0,107.9672,107.9672,107.7989,107.9672,12531.0
2022-01-12 14:15:00,121.84,122.03,121.81,121.94,39261.0,107.9317,108.1,107.9052,108.0203,39261.0
2022-01-12 14:20:00,121.91,122.12,121.91,122.12,12658.0,107.9937,108.1798,107.9937,108.1798,12658.0
2022-01-12 14:25:00,122.13,122.25,122.13,122.2,14459.0,108.1886,108.2949,108.1886,108.2506,14459.0
2022-01-12 14:30:00,122.2,122.26,121.96,122.06,27433.0,108.2506,108.3038,108.038,108.1266,27433.0
2022-01-12 14:35:00,122.06,122.24,121.98,122.19,10553.0,108.1266,108.2861,108.0558,108.2418,10553.0
2022-01-12 14:40:00,122.16,122.23,121.96,122.05,28201.0,108.2152,108.2772,108.038,108.1178,28201.0
2022-01-12 14:45:00,122.02,122.22,122.01,122.19,17165.0,108.0912,108.2684,108.0823,108.2418,17165.0
2022-01-12 14:50:00,122.19,122.32,122.19,122.26,17412.0,108.2418,108.3569,108.2418,108.3038,17412.0
2022-01-12 14:55:00,122.24,122.34,122.11,122.12,20574.0,108.2861,108.3747,108.1709,108.1798,20574.0
2022-01-12 15:00:00,122.12,122.16,121.77,121.81,12950.0,108.1798,108.2152,107.8697,107.9052,12950.0
2022-01-12 15:05:00,121.86,122.02,121.75,121.97,15493.0,107.9495,108.0912,107.852,108.0469,15493.0
2022-01-12 15:10:00,121.98,122.21,121.96,122.16,21635.0,108.0558,108.2595,108.038,108.2152,21635.0
2022-01-12 15:15:00,122.18,122.44,122.18,122.44,23170.0,108.2329,108.4632,108.2329,108.4632,23170.0
2022-01-12 15:20:00,122.42,122.48,122.32,122.35,22773.0,108.4455,108.4987,108.3569,108.3835,22773.0
2022-01-12 15:25:00,122.36,122.36,122.12,122.13,23238.0,108.3924,108.3924,108.1798,108.1886,23238.0
2022-01-12 15:30:00,122.13,122.2,122.0,122.07,33343.0,108.1886,108.2506,108.0735,108.1355,33343.0
2022-01-12 15:35:00,122.1,122.12,121.96,122.02,25892.0,108.1621,108.1798,108.038,108.0912,25892.0
2022-01-12 15:40:00,122.05,122.25,121.98,122.22,36612.0,108.1178,108.2949,108.0558,108.2684,36612.0
2022-01-12 15:45:00,122.22,122.36,122.18,122.25,31106.0,108.2684,108.3924,108.2329,108.2949,31106.0
2022-01-12 15:50:00,122.26,122.49,122.26,122.41,45703.0,108.3038,108.5075,108.3038,108.4367,45703.0
2022-01-12 15:55:00,122.43,122.6,122.17,122.33,187859.0,108.4544,108.605,108.2241,108.3658,187859.0
2022-01-13 09:30:00,122.61,123.5,122.51,123.07,84896.0,108.6138,109.4022,108.5253,109.0213,84896.0
2022-01-13 09:35:00,123.03,123.16,122.41,122.91,67071.0,108.9859,109.1011,108.4367,108.8796,67071.0
2022-01-13 09:40:00,122.83,122.85,121.9,122.29,50386.0,108.8087,108.8264,107.9849,108.3304,50386.0
2022-01-13 09:45:00,122.29,122.52,122.0,122.4,16408.0,108.3304,108.5341,108.0735,108.4278,16408.0
2022-01-13 09:50:00,122.4,122.44,121.57,121.64,29061.0,108.4278,108.4632,107.6926,107.7546,29061.0
2022-01-13 09:55:00,121.63,122.06,121.61,121.86,28991.0,107.7457,108.1266,107.728,107.9495,28991.0
2022-01-13 10:00:00,121.92,121.97,120.85,120.85,25263.0,108.0026,108.0469,107.0547,107.0547,25263.0
2022-01-13 10:05:00,120.89,120.93,120.13,120.21,35435.0,107.0902,107.1256,106.4169,106.4878,35435.0
2022-01-13 10:10:00,120.26,120.74,120.25,120.66,51710.0,106.5321,106.9573,106.5232,106.8864,51710.0
2022-01-13 10:15:00,120.64,120.78,120.39,120.78,49822.0,106.8687,106.9927,106.6473,106.9927,49822.0
2022-01-13 10:20:00,120.78,120.81,120.46,120.62,101532.0,106.9927,107.0193,106.7093,106.851,101532.0
2022-01-13 10:25:00,120.61,120.71,120.19,120.33,71264.0,106.8421,106.9307,106.4701,106.5941,71264.0
2022-01-13 10:30:00,120.33,120.38,119.79,119.87,86819.0,106.5941,106.6384,106.1157,106.1866,86819.0
2022-01-13 10:35:00,119.87,120.81,119.86,120.31,65687.0,106.1866,107.0193,106.1778,106.5764,65687.0
2022-01-13 10:40:00,120.31,120.55,120.06,120.2,52487.0,106.5764,106.789,106.3549,106.4789,52487.0
2022-01-13 10:45:00,120.23,120.23,119.99,120.22,26543.0,106.5055,106.5055,106.2929,106.4967,26543.0
2022-01-13 10:50:00,120.18,120.2,119.23,119.75,47126.0,106.4612,106.4789,105.6197,106.0803,47126.0
2022-01-13 10:55:00,119.79,120.09,119.76,120.03,28741.0,106.1157,106.3815,106.0892,106.3283,28741.0
2022-01-13 11:00:00,119.99,120.32,119.54,119.71,38688.0,106.2929,106.5852,105.8943,106.0449,38688.0
2022-01-13 11:05:00,119.62,119.87,119.62,119.78,11518.0,105.9652,106.1866,105.9652,106.1069,11518.0
2022-01-13 11:10:00,119.65,119.71,119.48,119.71,17251.0,105.9917,106.0449,105.8411,106.0449,17251.0
2022-01-13 11:15:00,119.67,120.02,119.62,119.95,17118.0,106.0094,106.3195,105.9652,106.2575,17118.0
2022-01-13 11:20:00,119.96,120.62,119.93,120.62,23527.0,106.2663,106.851,106.2398,106.851,23527.0
2022-01-13 11:25:00,120.59,120.95,120.54,120.93,17669.0,106.8244,107.1433,106.7801,107.1256,17669.0
2022-01-13 11:30:00,120.9,121.07,120.85,120.92,19730.0,107.099,107.2496,107.0547,107.1168,19730.0
2022-01-13 11:35:00,120.97,121.22,120.84,121.22,17594.0,107.161,107.3825,107.0459,107.3825,17594.0
2022-01-13 11:40:00,121.22,121.34,121.0,121.14,27407.0,107.3825,107.4888,107.1876,107.3116,27407.0
2022-01-13 11:45:00,121.18,121.22,121.04,121.04,9350.0,107.3471,107.3825,107.2231,107.2231,9350.0
2022-01-13 11:50:00,121.04,121.33,120.96,121.33,12593.0,107.2231,107.48,107.1522,107.48,12593.0
2022-01-13 11:55:00,121.28,121.28,120.95,120.96,40433.0,107.4357,107.4357,107.1433,107.1522,40433.0
2022-01-13 12:00:00,120.96,120.96,120.33,120.4,13881.0,107.1522,107.1522,106.5941,106.6561,13881.0
2022-01-13 12:05:00,120.39,120.49,120.25,120.3,14267.0,106.6473,106.7358,106.5232,106.5675,14267.0
2022-01-13 12:10:00,120.29,120.41,120.15,120.4,13080.0,106.5587,106.665,106.4347,106.6561,13080.0
2022-01-13 12:15:00,120.38,120.46,119.84,119.92,26678.0,106.6384,106.7093,106.16,106.2309,26678.0
2022-01-13 12:20:00,119.88,120.0,119.58,119.73,27707.0,106.1955,106.3018,105.9297,106.0626,27707.0
2022-01-13 12:25:00,119.76,119.93,119.53,119.61,30043.0,106.0892,106.2398,105.8854,105.9563,30043.0
2022-01-13 12:30:00,119.61,119.81,119.43,119.77,14508.0,105.9563,106.1335,105.7968,106.098,14508.0
2022-01-13 12:35:00,119.83,120.02,119.57,120.02,26827.0,106.1512,106.3195,105.9209,106.3195,26827.0
2022-01-13 12:40:00,120.0,120.07,119.72,119.77,15436.0,106.3018,106.3638,106.0537,106.098,15436.0
2022-01-13 12:45:00,119.77,120.0,119.62,119.82,26111.0,106.098,106.3018,105.9652,106.1423,26111.0
2022-01-13 12:50:00,119.79,120.01,119.69,119.87,28108.0,106.1157,106.3106,106.0272,106.1866,28108.0
2022-01-13 12:55:00,119.81,120.1,119.74,119.93,28109.0,106.1335,106.3904,106.0715,106.2398,28109.0
2022-01-13 13:00:00,119.91,120.06,119.71,119.98,24350.0,106.222,106.3549,106.0449,106.2841,24350.0
2022-01-13 13:05:00,119.99,120.19,119.91,120.11,15586.0,106.2929,106.4701,106.222,106.3992,15586.0
2022-01-13 13:10:00,120.07,120.18,119.84,120.08,22156.0,106.3638,106.4612,106.16,106.3726,22156.0
2022-01-13 13:15:00,120.06,120.27,120.01,120.25,21096.0,106.3549,106.541,106.3106,106.5232,21096.0
2022-01-13 13:20:00,120.27,120.58,120.22,120.48,23890.0,106.541,106.8156,106.4967,106.727,23890.0
2022-01-13 13:25:00,120.43,120.59,120.23,120.3,15629.0,106.6827,106.8244,106.5055,106.5675,15629.0
2022-01-13 13:30:00,120.26,120.26,119.94,119.94,12335.0,106.5321,106.5321,106.2486,106.2486,12335.0
2022-01-13 13:35:00,119.94,120.26,119.88,120.18,9188.0,106.2486,106.5321,106.1955,106.4612,9188.0
2022-01-13 13:40:00,120.17,120.21,119.86,119.96,13203.0,106.4524,106.4878,106.1778,106.2663,13203.0
2022-01-13 13:45:00,119.96,120.29,119.96,120.23,13425.0,106.2663,106.5587,106.2663,106.5055,13425.0
2022-01-13 13:50:00,120.19,120.23,120.07,120.17,9310.0,106.4701,106.5055,106.3638,106.4524,9310.0
2022-01-13 13:55:00,120.23,120.31,120.15,120.28,11427.0,106.5055,106.5764,106.4347,106.5498,11427.0
2022-01-13 14:00:00,120.25,120.49,120.22,120.49,8806.0,106.5232,106.7358,106.4967,106.7358,8806.0
2022-01-13 14:05:00,120.48,120.55,120.34,120.44,9105.0,106.727,106.789,106.603,106.6915,9105.0
2022-01-13 14:10:00,120.48,120.48,120.14,120.15,15272.0,106.727,106.727,106.4258,106.4347,15272.0
2022-01-13 14:15:00,120.17,120.22,119.91,119.94,27086.0,106.4524,106.4967,106.222,106.2486,27086.0
2022-01-13 14:20:00,119.96,119.99,119.74,119.9,18896.0,106.2663,106.2929,106.0715,106.2132,18896.0
2022-01-13 14:25:00,119.9,119.93,119.62,119.63,27095.0,106.2132,106.2398,105.9652,105.974,27095.0
2022-01-13 14:30:00,119.65,119.86,119.54,119.86,25015.0,105.9917,106.1778,105.8943,106.1778,25015.0
2022-01-13 14:35:00,119.86,119.94,119.51,119.55,12097.0,106.1778,106.2486,105.8677,105.9031,12097.0
2022-01-13 14:40:00,119.55,119.67,119.46,119.55,19193.0,105.9031,106.0094,105.8234,105.9031,19193.0
2022-01-13 14:45:00,119.5,119.77,119.5,119.67,16042.0,105.8588,106.098,105.8588,106.0094,16042.0
2022-01-13 14:50:00,119.64,120.02,119.6,120.0,23104.0,105.9829,106.3195,105.9474,106.3018,23104.0
2022-01-13 14:55:00,120.03,120.08,119.86,119.92,15501.0,106.3283,106.3726,106.1778,106.2309,15501.0
2022-01-13 15:00:00,119.9,119.93,119.44,119.47,19555.0,106.2132,106.2398,105.8057,105.8323,19555.0
2022-01-13 15:05:00,119.5,119.62,119.33,119.35,21967.0,105.8588,105.9652,105.7083,105.726,21967.0
2022-01-13 15:10:00,119.33,119.34,119.09,119.11,28626.0,105.7083,105.7171,105.4957,105.5134,28626.0
2022-01-13 15:15:00,119.08,119.33,118.88,119.21,40404.0,105.4868,105.7083,105.3096,105.602,40404.0
2022-01-13 15:20:00,119.23,119.3,119.0,119.04,20449.0,105.6197,105.6817,105.4159,105.4514,20449.0
2022-01-13 15:25:00,119.07,119.38,119.04,119.34,26825.0,105.4779,105.7525,105.4514,105.7171,26825.0
2022-01-13 15:30:00,119.35,119.47,119.16,119.25,34170.0,105.726,105.8323,105.5577,105.6374,34170.0
2022-01-13 15:35:00,119.23,119.25,118.71,118.74,30879.0,105.6197,105.6374,105.159,105.1856,30879.0
2022-01-13 15:40:00,118.77,118.98,118.67,118.92,50299.0,105.2122,105.3982,105.1236,105.3451,50299.0
2022-01-13 15:45:00,118.86,118.87,118.61,118.69,49143.0,105.2919,105.3008,105.0704,105.1413,49143.0
2022-01-13 15:50:00,118.69,118.75,118.35,118.55,73340.0,105.1413,105.1945,104.8401,105.0173,73340.0
2022-01-13 15:55:00,118.55,119.1,118.48,118.92,305586.0,105.0173,105.5045,104.9553,105.3451,305586.0
2022-01-14 09:30:00,116.07,116.65,115.68,116.02,97157.0,102.8204,103.3342,102.4749,102.7761,97157.0
2022-01-14 09:35:00,116.02,117.42,115.76,117.16,31115.0,102.7761,104.0163,102.5458,103.786,31115.0
2022-01-14 09:40:00,117.22,117.45,116.56,117.27,45847.0,103.8391,104.0429,103.2545,103.8834,45847.0
2022-01-14 09:45:00,117.33,117.74,117.06,117.09,52031.0,103.9366,104.2998,103.6974,103.724,52031.0
2022-01-14 09:50:00,117.08,117.68,117.0,117.32,34981.0,103.7151,104.2466,103.6442,103.9277,34981.0
2022-01-14 09:55:00,117.25,117.62,117.1,117.51,28318.0,103.8657,104.1935,103.7328,104.096,28318.0
2022-01-14 10:00:00,117.56,117.57,116.74,116.82,45606.0,104.1403,104.1492,103.4139,103.4848,45606.0
2022-01-14 10:05:00,116.88,117.54,116.78,117.32,53632.0,103.5379,104.1226,103.4493,103.9277,53632.0
2022-01-14 10:10:00,117.32,117.42,116.98,117.0,63257.0,103.9277,104.0163,103.6265,103.6442,63257.0
2022-01-14 10:15:00,117.01,117.6,117.0,117.59,58569.0,103.6531,104.1757,103.6442,104.1669,58569.0
2022-01-14 10:20:00,117.52,117.52,116.75,116.79,25821.0,104.1049,104.1049,103.4228,103.4582,25821.0
2022-01-14 10:25:00,116.8,117.3,116.62,117.22,32272.0,103.4671,103.91,103.3076,103.8391,32272.0
2022-01-14 10:30:00,117.18,117.24,116.59,117.06,24505.0,103.8037,103.8568,103.281,103.6974,24505.0
2022-01-14 10:35:00,117.1,117.31,116.82,117.16,20798.0,103.7328,103.9188,103.4848,103.786,20798.0
2022-01-14 10:40:00,117.14,117.14,116.84,116.91,16333.0,103.7682,103.7682,103.5025,103.5645,16333.0
2022-01-14 10:45:00,116.94,117.19,116.74,116.86,23373.0,103.5911,103.8125,103.4139,103.5202,23373.0
2022-01-14 10:50:00,116.92,117.04,116.36,116.44,41049.0,103.5734,103.6797,103.0773,103.1482,41049.0
2022-01-14 10:55:00,116.42,116.75,116.27,116.75,46273.0,103.1304,103.4228,102.9976,103.4228,46273.0
2022-01-14 11:00:00,116.78,117.17,116.57,116.7,35890.0,103.4493,103.7948,103.2633,103.3785,35890.0
2022-01-14 11:05:00,116.63,116.73,116.27,116.31,31040.0,103.3165,103.4051,102.9976,103.033,31040.0
2022-01-14 11:10:00,116.27,116.58,116.27,116.3,27155.0,102.9976,103.2722,102.9976,103.0241,27155.0
2022-01-14 11:15:00,116.25,116.26,115.88,116.05,43544.0,102.9798,102.9887,102.6521,102.8027,43544.0
2022-01-14 11:20:00,116.02,116.53,116.02,116.53,36191.0,102.7761,103.2279,102.7761,103.2279,36191.0
2022-01-14 11:25:00,116.53,117.0,116.43,116.9,26585.0,103.2279,103.6442,103.1393,103.5556,26585.0
2022-01-14 11:30:00,116.79,116.93,116.58,116.64,22904.0,103.4582,103.5822,103.2722,103.3253,22904.0
2022-01-14 11:35:00,116.69,116.82,116.42,116.59,30453.0,103.3696,103.4848,103.1304,103.281,30453.0
2022-01-14 11:40:00,116.55,116.65,116.26,116.44,22493.0,103.2456,103.3342,102.9887,103.1482,22493.0
2022-01-14 11:45:00,116.45,116.84,116.44,116.8,15407.0,103.157,103.5025,103.1482,103.4671,15407.0
2022-01-14 11:50:00,116.77,116.84,116.62,116.79,8503.0,103.4405,103.5025,103.3076,103.4582,8503.0
2022-01-14 11:55:00,116.74,116.85,116.63,116.71,21723.0,103.4139,103.5114,103.3165,103.3873,21723.0
2022-01-14 12:00:00,116.7,116.72,116.29,116.29,10993.0,103.3785,103.3962,103.0153,103.0153,10993.0
2022-01-14 12:05:00,116.26,116.38,116.21,116.37,18095.0,102.9887,103.095,102.9444,103.0861,18095.0
2022-01-14 12:10:00,116.34,116.46,116.18,116.2,14746.0,103.0596,103.1659,102.9178,102.9356,14746.0
2022-01-14 12:15:00,116.25,116.41,116.2,116.4,15783.0,102.9798,103.1216,102.9356,103.1127,15783.0
2022-01-14 12:20:00,116.37,116.37,116.07,116.08,13968.0,103.0861,103.0861,102.8204,102.8292,13968.0
2022-01-14 12:25:00,116.11,116.25,116.05,116.24,21873.0,102.8558,102.9798,102.8027,102.971,21873.0
2022-01-14 12:30:00,116.22,116.32,116.0,116.06,17056.0,102.9533,103.0419,102.7584,102.8115,17056.0
2022-01-14 12:35:00,116.09,116.17,115.95,115.98,17614.0,102.8381,102.909,102.7141,102.7407,17614.0
2022-01-14 12:40:00,115.96,115.96,115.61,115.64,32259.0,102.7229,102.7229,102.4129,102.4395,32259.0
2022-01-14 12:45:00,115.7,115.79,115.57,115.69,27634.0,102.4926,102.5724,102.3775,102.4838,27634.0
2022-01-14 12:50:00,115.72,115.72,115.36,115.45,15985.0,102.5103,102.5103,102.1914,102.2712,15985.0
2022-01-14 12:55:00,115.42,115.43,115.08,115.27,39444.0,102.2446,102.2534,101.9434,102.1117,39444.0
2022-01-14 13:00:00,115.23,115.65,115.16,115.48,21169.0,102.0763,102.4483,102.0143,102.2977,21169.0
2022-01-14 13:05:00,115.48,115.74,115.41,115.46,15639.0,102.2977,102.5281,102.2357,102.28,15639.0
2022-01-14 13:10:00,115.37,115.66,115.35,115.57,12047.0,102.2003,102.4572,102.1826,102.3775,12047.0
2022-01-14 13:15:00,115.6,115.88,115.51,115.74,25718.0,102.404,102.6521,102.3243,102.5281,25718.0
2022-01-14 13:20:00,115.72,115.72,114.95,114.95,78733.0,102.5103,102.5103,101.8282,101.8282,78733.0
2022-01-14 13:25:00,114.96,115.05,114.68,114.8,28935.0,101.8371,101.9168,101.5891,101.6954,28935.0
2022-01-14 13:30:00,114.78,114.84,114.31,114.37,35633.0,101.6776,101.7308,101.2613,101.3144,35633.0
2022-01-14 13:35:00,114.37,114.87,114.34,114.78,20349.0,101.3144,101.7574,101.2879,101.6776,20349.0
2022-01-14 13:40:00,114.81,115.44,114.75,115.37,34607.0,101.7042,102.2623,101.6511,102.2003,34607.0
2022-01-14 13:45:00,115.42,115.43,115.26,115.37,13806.0,102.2446,102.2534,102.1029,102.2003,13806.0
2022-01-14 13:50:00,115.33,115.67,115.28,115.56,20777.0,102.1649,102.4661,102.1206,102.3686,20777.0
2022-01-14 13:55:00,115.54,115.72,115.47,115.58,28292.0,102.3509,102.5103,102.2889,102.3863,28292.0
2022-01-14 14:00:00,115.49,115.82,115.46,115.58,15482.0,102.3066,102.5989,102.28,102.3863,15482.0
2022-01-14 14:05:00,115.61,115.67,115.27,115.31,16971.0,102.4129,102.4661,102.1117,102.1471,16971.0
2022-01-14 14:10:00,115.26,115.34,115.0,115.29,27558.0,102.1029,102.1737,101.8725,102.1294,27558.0
2022-01-14 14:15:00,115.32,115.49,115.29,115.48,18216.0,102.156,102.3066,102.1294,102.2977,18216.0
2022-01-14 14:20:00,115.49,115.65,115.42,115.46,22770.0,102.3066,102.4483,102.2446,102.28,22770.0
2022-01-14 14:25:00,115.44,115.5,115.14,115.24,28925.0,102.2623,102.3155,101.9966,102.0851,28925.0
2022-01-14 14:30:00,115.27,115.56,115.23,115.56,16824.0,102.1117,102.3686,102.0763,102.3686,16824.0
2022-01-14 14:35:00,115.54,115.75,115.54,115.65,20082.0,102.3509,102.5369,102.3509,102.4483,20082.0
2022-01-14 14:40:00,115.65,115.65,115.32,115.34,27530.0,102.4483,102.4483,102.156,102.1737,27530.0
2022-01-14 14:45:00,115.33,115.64,115.31,115.49,30312.0,102.1649,102.4395,102.1471,102.3066,30312.0
2022-01-14 14:50:00,115.52,115.83,115.52,115.66,22600.0,102.3332,102.6078,102.3332,102.4572,22600.0
2022-01-14 14:55:00,115.68,115.77,115.56,115.58,19144.0,102.4749,102.5546,102.3686,102.3863,19144.0
2022-01-14 15:00:00,115.58,115.98,115.58,115.94,32096.0,102.3863,102.7407,102.3863,102.7052,32096.0
2022-01-14 15:05:00,115.96,116.05,115.69,115.69,17196.0,102.7229,102.8027,102.4838,102.4838,17196.0
2022-01-14 15:10:00,115.72,115.79,115.58,115.72,24824.0,102.5103,102.5724,102.3863,102.5103,24824.0
2022-01-14 15:15:00,115.71,116.01,115.63,116.0,21361.0,102.5015,102.7672,102.4306,102.7584,21361.0
2022-01-14 15:20:00,116.01,116.24,116.0,116.08,27078.0,102.7672,102.971,102.7584,102.8292,27078.0
2022-01-14 15:25:00,116.09,116.18,116.02,116.11,37373.0,102.8381,102.9178,102.7761,102.8558,37373.0
2022-01-14 15:30:00,116.13,116.22,116.04,116.1,36296.0,102.8735,102.9533,102.7938,102.847,36296.0
2022-01-14 15:35:00,116.12,116.2,115.95,116.15,217219.0,102.8647,102.9356,102.7141,102.8913,217219.0
2022-01-14 15:40:00,116.18,116.18,115.83,115.95,44470.0,102.9178,102.9178,102.6078,102.7141,44470.0
2022-01-14 15:45:00,115.95,116.17,115.81,116.08,45087.0,102.7141,102.909,102.5901,102.8292,45087.0
2022-01-14 15:50:00,116.1,116.35,115.99,116.16,77802.0,102.847,103.0684,102.7495,102.9001,77802.0
2022-01-14 15:55:00,116.15,116.33,116.0,116.07,238103.0,102.8913,103.0507,102.7584,102.8204,238103.0
2022-01-18 09:30:00,114.0,114.47,112.89,113.38,174806.0,100.9867,101.403,100.0034,100.4375,174806.0
2022-01-18 09:35:00,113.32,113.7,113.11,113.48,59789.0,100.3843,100.7209,100.1983,100.526,59789.0
2022-01-18 09:40:00,113.47,114.23,112.93,113.73,90320.0,100.5172,101.1904,100.0388,100.7475,90320.0
2022-01-18 09:45:00,113.72,114.15,113.28,113.33,71474.0,100.7386,101.1196,100.3489,100.3932,71474.0
2022-01-18 09:50:00,113.33,113.92,112.91,113.76,116804.0,100.3932,100.9158,100.0211,100.7741,116804.0
2022-01-18 09:55:00,113.73,114.05,113.35,113.99,41209.0,100.7475,101.031,100.4109,100.9778,41209.0
2022-01-18 10:00:00,113.94,114.05,113.48,113.93,29202.0,100.9335,101.031,100.526,100.9247,29202.0
2022-01-18 10:05:00,114.0,114.81,113.91,114.72,53911.0,100.9867,101.7042,100.907,101.6245,53911.0
2022-01-18 10:10:00,114.7,114.85,114.48,114.84,34486.0,101.6068,101.7397,101.4119,101.7308,34486.0
2022-01-18 10:15:00,114.76,114.84,114.47,114.67,63280.0,101.6599,101.7308,101.403,101.5802,63280.0
2022-01-18 10:20:00,114.75,114.91,114.42,114.68,65670.0,101.6511,101.7928,101.3587,101.5891,65670.0
2022-01-18 10:25:00,114.65,114.71,114.35,114.6,27781.0,101.5625,101.6156,101.2967,101.5182,27781.0
2022-01-18 10:30:00,114.58,114.59,114.22,114.43,31514.0,101.5005,101.5093,101.1816,101.3676,31514.0
2022-01-18 10:35:00,114.46,114.5,114.13,114.14,22757.0,101.3942,101.4296,101.1018,101.1107,22757.0
2022-01-18 10:40:00,114.1,114.75,114.1,114.68,35531.0,101.0753,101.6511,101.0753,101.5891,35531.0
2022-01-18 10:45:00,114.75,114.83,114.35,114.7,34581.0,101.6511,101.7219,101.2967,101.6068,34581.0
2022-01-18 10:50:00,114.68,114.81,114.27,114.27,31735.0,101.5891,101.7042,101.2259,101.2259,31735.0
2022-01-18 10:55:00,114.22,114.46,114.08,114.25,28861.0,101.1816,101.3942,101.0576,101.2081,28861.0
2022-01-18 11:00:00,114.25,114.4,114.16,114.36,16018.0,101.2081,101.341,101.1284,101.3056,16018.0
2022-01-18 11:05:00,114.48,114.53,113.9,114.06,27967.0,101.4119,101.4562,100.8981,101.0398,27967.0
2022-01-18 11:10:00,114.02,114.15,113.85,113.98,22973.0,101.0044,101.1196,100.8538,100.969,22973.0
2022-01-18 11:15:00,113.96,114.32,113.96,114.11,22638.0,100.9513,101.2702,100.9513,101.0841,22638.0
2022-01-18 11:20:00,114.1,114.17,113.76,113.76,18045.0,101.0753,101.1373,100.7741,100.7741,18045.0
2022-01-18 11:25:00,113.8,113.89,113.66,113.81,56880.0,100.8095,100.8892,100.6855,100.8184,56880.0
2022-01-18 11:30:00,113.77,113.97,113.64,113.91,81552.0,100.7829,100.9601,100.6678,100.907,81552.0
2022-01-18 11:35:00,113.93,114.49,113.93,114.4,54243.0,100.9247,101.4208,100.9247,101.341,54243.0
2022-01-18 11:40:00,114.4,115.12,114.28,114.95,35839.0,101.341,101.9788,101.2347,101.8282,35839.0
2022-01-18 11:45:00,114.95,115.03,114.64,115.01,42375.0,101.8282,101.8991,101.5536,101.8814,42375.0
2022-01-18 11:50:00,115.0,115.21,114.93,114.99,22405.0,101.8725,102.0586,101.8105,101.8637,22405.0
2022-01-18 11:55:00,115.01,115.05,114.91,115.0,18225.0,101.8814,101.9168,101.7928,101.8725,18225.0
2022-01-18 12:00:00,114.97,115.08,114.56,114.57,14188.0,101.846,101.9434,101.4828,101.4916,14188.0
2022-01-18 12:05:00,114.51,114.54,114.28,114.54,14543.0,101.4385,101.465,101.2347,101.465,14543.0
2022-01-18 12:10:00,114.6,114.69,114.44,114.68,10203.0,101.5182,101.5979,101.3765,101.5891,10203.0
2022-01-18 12:15:00,114.64,114.65,114.26,114.41,19469.0,101.5536,101.5625,101.217,101.3499,19469.0
2022-01-18 12:20:00,114.47,114.57,113.9,114.05,27899.0,101.403,101.4916,100.8981,101.031,27899.0
2022-01-18 12:25:00,114.15,114.37,114.01,114.3,10351.0,101.1196,101.3144,100.9955,101.2524,10351.0
2022-01-18 12:30:00,114.24,114.3,113.97,114.29,10730.0,101.1993,101.2524,100.9601,101.2436,10730.0
2022-01-18 12:35:00,114.26,114.28,113.9,114.12,12851.0,101.217,101.2347,100.8981,101.093,12851.0
2022-01-18 12:40:00,114.11,114.3,114.11,114.18,8093.0,101.0841,101.2524,101.0841,101.1461,8093.0
2022-01-18 12:45:00,114.1,114.22,113.91,113.99,10677.0,101.0753,101.1816,100.907,100.9778,10677.0
2022-01-18 12:50:00,113.96,114.15,113.83,113.85,15873.0,100.9513,101.1196,100.8361,100.8538,15873.0
2022-01-18 12:55:00,113.85,114.01,113.77,113.82,14710.0,100.8538,100.9955,100.7829,100.8272,14710.0
2022-01-18 13:00:00,113.76,113.83,113.6,113.62,23055.0,100.7741,100.8361,100.6323,100.6501,23055.0
2022-01-18 13:05:00,113.65,113.74,113.43,113.73,14433.0,100.6766,100.7564,100.4818,100.7475,14433.0
2022-01-18 13:10:00,113.67,113.98,113.59,113.94,13484.0,100.6944,100.969,100.6235,100.9335,13484.0
2022-01-18 13:15:00,113.89,113.92,113.77,113.8,11027.0,100.8892,100.9158,100.7829,100.8095,11027.0
2022-01-18 13:20:00,113.79,113.79,113.54,113.71,12905.0,100.8007,100.8007,100.5792,100.7298,12905.0
2022-01-18 13:25:00,113.72,113.92,113.58,113.92,16372.0,100.7386,100.9158,100.6146,100.9158,16372.0
2022-01-18 13:30:00,113.91,114.0,113.79,113.99,12490.0,100.907,100.9867,100.8007,100.9778,12490.0
2022-01-18 13:35:00,114.0,114.3,114.0,114.28,13542.0,100.9867,101.2524,100.9867,101.2347,13542.0
2022-01-18 13:40:00,114.28,114.65,114.28,114.64,23846.0,101.2347,101.5625,101.2347,101.5536,23846.0
2022-01-18 13:45:00,114.56,114.72,114.28,114.31,20009.0,101.4828,101.6245,101.2347,101.2613,20009.0
2022-01-18 13:50:00,114.37,114.55,114.28,114.46,11214.0,101.3144,101.4739,101.2347,101.3942,11214.0
2022-01-18 13:55:00,114.43,114.75,114.4,114.56,18154.0,101.3676,101.6511,101.341,101.4828,18154.0
2022-01-18 14:00:00,114.62,114.75,114.46,114.61,21228.0,101.5359,101.6511,101.3942,101.5271,21228.0
2022-01-18 14:05:00,114.61,114.62,114.37,114.43,15488.0,101.5271,101.5359,101.3144,101.3676,15488.0
2022-01-18 14:10:00,114.46,114.49,114.26,114.32,16508.0,101.3942,101.4208,101.217,101.2702,16508.0
2022-01-18 14:15:00,114.39,114.56,114.28,114.56,23761.0,101.3322,101.4828,101.2347,101.4828,23761.0
2022-01-18 14:20:00,114.54,114.57,114.24,114.28,17977.0,101.465,101.4916,101.1993,101.2347,17977.0
2022-01-18 14:25:00,114.32,114.44,114.14,114.41,28631.0,101.2702,101.3765,101.1107,101.3499,28631.0
2022-01-18 14:30:00,114.4,114.68,114.39,114.46,24401.0,101.341,101.5891,101.3322,101.3942,24401.0
2022-01-18 14:35:00,114.46,114.56,114.41,114.48,24275.0,101.3942,101.4828,101.3499,101.4119,24275.0
2022-01-18 14:40:00,114.44,114.44,114.23,114.26,31454.0,101.3765,101.3765,101.1904,101.217,31454.0
2022-01-18 14:45:00,114.26,114.46,114.14,114.42,19969.0,101.217,101.3942,101.1107,101.3587,19969.0
2022-01-18 14:50:00,114.4,114.5,114.38,114.4,18527.0,101.341,101.4296,101.3233,101.341,18527.0
2022-01-18 14:55:00,114.45,114.51,114.31,114.34,19757.0,101.3853,101.4385,101.2613,101.2879,19757.0
2022-01-18 15:00:00,114.29,114.47,114.03,114.12,24697.0,101.2436,101.403,101.0133,101.093,24697.0
2022-01-18 15:05:00,114.12,114.25,114.0,114.17,11471.0,101.093,101.2081,100.9867,101.1373,11471.0
2022-01-18 15:10:00,114.12,114.37,114.12,114.22,17666.0,101.093,101.3144,101.093,101.1816,17666.0
2022-01-18 15:15:00,114.22,114.22,113.83,113.85,37749.0,101.1816,101.1816,100.8361,100.8538,37749.0
2022-01-18 15:20:00,113.83,113.9,113.71,113.89,25948.0,100.8361,100.8981,100.7298,100.8892,25948.0
2022-01-18 15:25:00,113.86,114.07,113.82,114.06,27374.0,100.8627,101.0487,100.8272,101.0398,27374.0
2022-01-18 15:30:00,114.04,114.14,113.85,113.86,31460.0,101.0221,101.1107,100.8538,100.8627,31460.0
2022-01-18 15:35:00,113.88,113.93,113.76,113.87,25274.0,100.8804,100.9247,100.7741,100.8715,25274.0
2022-01-18 15:40:00,113.91,113.95,113.5,113.52,44577.0,100.907,100.9424,100.5438,100.5615,44577.0
2022-01-18 15:45:00,113.51,113.9,113.5,113.9,47815.0,100.5526,100.8981,100.5438,100.8981,47815.0
2022-01-18 15:50:00,113.86,114.26,113.74,113.83,77963.0,100.8627,101.217,100.7564,100.8361,77963.0
2022-01-18 15:55:00,113.79,114.24,113.7,113.96,179954.0,100.8007,101.1993,100.7209,100.9513,179954.0
2022-01-19 09:30:00,115.83,115.87,114.67,114.85,101958.0,102.6078,102.6432,101.5802,101.7397,101958.0
2022-01-19 09:35:00,114.82,115.5,114.59,115.04,51225.0,101.7131,102.3155,101.5093,101.908,51225.0
2022-01-19 09:40:00,115.01,115.09,114.5,114.82,29325.0,101.8814,101.9523,101.4296,101.7131,29325.0
2022-01-19 09:45:00,114.88,115.34,114.82,114.94,37456.0,101.7662,102.1737,101.7131,101.8194,37456.0
2022-01-19 09:50:00,114.93,115.41,114.74,115.37,19748.0,101.8105,102.2357,101.6422,102.2003,19748.0
2022-01-19 09:55:00,115.37,115.59,114.88,115.19,44953.0,102.2003,102.3952,101.7662,102.0408,44953.0
2022-01-19 10:00:00,115.21,115.37,114.8,115.3,18915.0,102.0586,102.2003,101.6954,102.1383,18915.0
2022-01-19 10:05:00,115.22,115.28,114.84,115.08,31967.0,102.0674,102.1206,101.7308,101.9434,31967.0
2022-01-19 10:10:00,115.05,115.33,114.98,115.14,19630.0,101.9168,102.1649,101.8548,101.9966,19630.0
2022-01-19 10:15:00,115.08,115.18,114.83,114.98,42588.0,101.9434,102.032,101.7219,101.8548,42588.0
2022-01-19 10:20:00,114.99,115.04,114.39,114.49,34795.0,101.8637,101.908,101.3322,101.4208,34795.0
2022-01-19 10:25:00,114.55,114.68,114.37,114.38,30286.0,101.4739,101.5891,101.3144,101.3233,30286.0
2022-01-19 10:30:00,114.52,114.61,113.92,113.92,26309.0,101.4473,101.5271,100.9158,100.9158,26309.0
2022-01-19 10:35:00,113.9,114.16,113.85,113.88,15196.0,100.8981,101.1284,100.8538,100.8804,15196.0
2022-01-19 10:40:00,113.88,113.98,113.66,113.91,25920.0,100.8804,100.969,100.6855,100.907,25920.0
2022-01-19 10:45:00,113.92,114.25,113.69,114.06,19630.0,100.9158,101.2081,100.7121,101.0398,19630.0
2022-01-19 10:50:00,113.97,114.59,113.87,114.32,22453.0,100.9601,101.5093,100.8715,101.2702,22453.0
2022-01-19 10:55:00,114.39,114.46,114.0,114.28,16609.0,101.3322,101.3942,100.9867,101.2347,16609.0
2022-01-19 11:00:00,114.22,114.43,114.02,114.18,13160.0,101.1816,101.3676,101.0044,101.1461,13160.0
2022-01-19 11:05:00,114.19,114.27,113.95,114.1,14139.0,101.155,101.2259,100.9424,101.0753,14139.0
2022-01-19 11:10:00,114.1,114.15,113.6,113.6,14767.0,101.0753,101.1196,100.6323,100.6323,14767.0
2022-01-19 11:15:00,113.6,113.78,113.31,113.47,28989.0,100.6323,100.7918,100.3754,100.5172,28989.0
2022-01-19 11:20:00,113.5,113.77,113.37,113.37,15166.0,100.5438,100.7829,100.4286,100.4286,15166.0
2022-01-19 11:25:00,113.37,113.67,113.31,113.66,32812.0,100.4286,100.6944,100.3754,100.6855,32812.0
2022-01-19 11:30:00,113.67,113.85,113.19,113.29,20701.0,100.6944,100.8538,100.2691,100.3577,20701.0
2022-01-19 11:35:00,113.34,113.6,113.21,113.59,15385.0,100.402,100.6323,100.2869,100.6235,15385.0
2022-01-19 11:40:00,113.59,113.86,113.26,113.75,15019.0,100.6235,100.8627,100.3312,100.7652,15019.0
2022-01-19 11:45:00,113.7,114.29,113.63,114.26,20896.0,100.7209,101.2436,100.6589,101.217,20896.0
2022-01-19 11:50:00,114.21,114.53,114.01,114.48,15883.0,101.1727,101.4562,100.9955,101.4119,15883.0
2022-01-19 11:55:00,114.43,114.53,114.22,114.31,22566.0,101.3676,101.4562,101.1816,101.2613,22566.0
2022-01-19 12:00:00,114.25,114.54,114.2,114.44,19102.0,101.2081,101.465,101.1639,101.3765,19102.0
2022-01-19 12:05:00,114.49,114.73,114.39,114.61,18715.0,101.4208,101.6334,101.3322,101.5271,18715.0
2022-01-19 12:10:00,114.66,114.95,114.59,114.83,16100.0,101.5713,101.8282,101.5093,101.7219,16100.0
2022-01-19 12:15:00,114.83,114.89,114.59,114.68,16382.0,101.7219,101.7751,101.5093,101.5891,16382.0
2022-01-19 12:20:00,114.65,114.91,114.56,114.79,22076.0,101.5625,101.7928,101.4828,101.6865,22076.0
2022-01-19 12:25:00,114.77,114.95,114.67,114.76,19331.0,101.6688,101.8282,101.5802,101.6599,19331.0
2022-01-19 12:30:00,114.77,114.79,114.36,114.36,22031.0,101.6688,101.6865,101.3056,101.3056,22031.0
2022-01-19 12:35:00,114.36,114.36,114.09,114.09,14209.0,101.3056,101.3056,101.0664,101.0664,14209.0
2022-01-19 12:40:00,114.13,114.22,113.9,114.05,16965.0,101.1018,101.1816,100.8981,101.031,16965.0
2022-01-19 12:45:00,113.98,114.36,113.93,114.27,12291.0,100.969,101.3056,100.9247,101.2259,12291.0
2022-01-19 12:50:00,114.3,114.41,114.09,114.09,22386.0,101.2524,101.3499,101.0664,101.0664,22386.0
2022-01-19 12:55:00,114.13,114.46,114.09,114.45,12402.0,101.1018,101.3942,101.0664,101.3853,12402.0
2022-01-19 13:00:00,114.44,114.44,114.0,114.24,17442.0,101.3765,101.3765,100.9867,101.1993,17442.0
2022-01-19 13:05:00,114.19,114.37,114.04,114.19,7170.0,101.155,101.3144,101.0221,101.155,7170.0
2022-01-19 13:10:00,114.28,114.47,114.2,114.44,15940.0,101.2347,101.403,101.1639,101.3765,15940.0
2022-01-19 13:15:00,114.44,114.5,114.23,114.31,11553.0,101.3765,101.4296,101.1904,101.2613,11553.0
2022-01-19 13:20:00,114.26,114.32,114.09,114.23,13567.0,101.217,101.2702,101.0664,101.1904,13567.0
2022-01-19 13:25:00,114.27,114.43,114.13,114.13,17363.0,101.2259,101.3676,101.1018,101.1018,17363.0
2022-01-19 13:30:00,114.2,114.41,114.11,114.31,9715.0,101.1639,101.3499,101.0841,101.2613,9715.0
2022-01-19 13:35:00,114.3,114.34,114.11,114.16,13302.0,101.2524,101.2879,101.0841,101.1284,13302.0
2022-01-19 13:40:00,114.11,114.15,113.91,113.96,15984.0,101.0841,101.1196,100.907,100.9513,15984.0
2022-01-19 13:45:00,114.01,114.03,113.86,113.91,6430.0,100.9955,101.0133,100.8627,100.907,6430.0
2022-01-19 13:50:00,113.9,114.02,113.81,113.93,15169.0,100.8981,101.0044,100.8184,100.9247,15169.0
2022-01-19 13:55:00,113.96,114.06,113.81,113.87,14022.0,100.9513,101.0398,100.8184,100.8715,14022.0
2022-01-19 14:00:00,113.9,114.09,113.87,113.93,15403.0,100.8981,101.0664,100.8715,100.9247,15403.0
2022-01-19 14:05:00,113.92,113.92,113.51,113.7,13135.0,100.9158,100.9158,100.5526,100.7209,13135.0
2022-01-19 14:10:00,113.69,113.74,113.41,113.47,12111.0,100.7121,100.7564,100.464,100.5172,12111.0
2022-01-19 14:15:00,113.5,113.56,113.39,113.43,15228.0,100.5438,100.5969,100.4463,100.4818,15228.0
2022-01-19 14:20:00,113.41,113.51,113.22,113.45,9676.0,100.464,100.5526,100.2957,100.4995,9676.0
2022-01-19 14:25:00,113.47,113.52,113.31,113.36,9606.0,100.5172,100.5615,100.3754,100.4197,9606.0
2022-01-19 14:30:00,113.37,113.48,113.21,113.35,16107.0,100.4286,100.526,100.2869,100.4109,16107.0
2022-01-19 14:35:00,113.39,113.61,113.23,113.33,27426.0,100.4463,100.6412,100.3046,100.3932,27426.0
2022-01-19 14:40:00,113.36,113.65,113.29,113.59,22855.0,100.4197,100.6766,100.3577,100.6235,22855.0
2022-01-19 14:45:00,113.56,113.71,113.24,113.35,16579.0,100.5969,100.7298,100.3134,100.4109,16579.0
2022-01-19 14:50:00,113.32,113.51,113.32,113.51,9138.0,100.3843,100.5526,100.3843,100.5526,9138.0
2022-01-19 14:55:00,113.51,113.71,113.44,113.48,12142.0,100.5526,100.7298,100.4906,100.526,12142.0
2022-01-19 15:00:00,113.47,113.6,113.27,113.4,17349.0,100.5172,100.6323,100.34,100.4552,17349.0
2022-01-19 15:05:00,113.41,113.5,113.29,113.38,13413.0,100.464,100.5438,100.3577,100.4375,13413.0
2022-01-19 15:10:00,113.34,113.43,113.21,113.35,24859.0,100.402,100.4818,100.2869,100.4109,24859.0
2022-01-19 15:15:00,113.33,113.42,113.04,113.17,16872.0,100.3932,100.4729,100.1363,100.2514,16872.0
2022-01-19 15:20:00,113.2,113.3,113.09,113.09,35534.0,100.278,100.3666,100.1806,100.1806,35534.0
2022-01-19 15:25:00,113.13,113.31,112.94,113.07,27379.0,100.216,100.3754,100.0477,100.1628,27379.0
2022-01-19 15:30:00,113.07,113.18,112.85,112.92,23457.0,100.1628,100.2603,99.968,100.03,23457.0
2022-01-19 15:35:00,112.93,113.02,112.79,112.79,49016.0,100.0388,100.1186,99.9148,99.9148,49016.0
2022-01-19 15:40:00,112.77,113.0,112.69,112.91,56268.0,99.8971,100.1008,99.8262,100.0211,56268.0
2022-01-19 15:45:00,112.91,113.12,112.78,113.0,53482.0,100.0211,100.2071,99.906,100.1008,53482.0
2022-01-19 15:50:00,112.94,112.94,112.27,112.44,94236.0,100.0477,100.0477,99.4542,99.6048,94236.0
2022-01-19 15:55:00,112.41,112.47,112.12,112.26,168610.0,99.5782,99.6313,99.3213,99.4453,168610.0
2022-01-20 09:30:00,113.87,114.7,113.75,114.23,107358.0,100.8715,101.6068,100.7652,101.1904,107358.0
2022-01-20 09:35:00,114.15,114.42,113.81,113.81,52005.0,101.1196,101.3587,100.8184,100.8184,52005.0
2022-01-20 09:40:00,113.91,114.14,113.54,113.97,27786.0,100.907,101.1107,100.5792,100.9601,27786.0
2022-01-20 09:45:00,114.1,114.59,114.01,114.46,47032.0,101.0753,101.5093,100.9955,101.3942,47032.0
2022-01-20 09:50:00,114.5,114.59,114.13,114.56,111304.0,101.4296,101.5093,101.1018,101.4828,111304.0
2022-01-20 09:55:00,114.56,114.99,114.44,114.81,47277.0,101.4828,101.8637,101.3765,101.7042,47277.0
2022-01-20 10:00:00,114.78,115.56,114.6,115.37,55020.0,101.6776,102.3686,101.5182,102.2003,55020.0
2022-01-20 10:05:00,115.29,115.3,114.58,114.82,38835.0,102.1294,102.1383,101.5005,101.7131,38835.0
2022-01-20 10:10:00,114.94,114.97,114.09,114.27,40282.0,101.8194,101.846,101.0664,101.2259,40282.0
2022-01-20 10:15:00,114.26,114.52,114.2,114.3,34361.0,101.217,101.4473,101.1639,101.2524,34361.0
2022-01-20 10:20:00,114.25,114.64,114.17,114.57,43960.0,101.2081,101.5536,101.1373,101.4916,43960.0
2022-01-20 10:25:00,114.55,114.87,114.35,114.84,36020.0,101.4739,101.7574,101.2967,101.7308,36020.0
2022-01-20 10:30:00,114.84,115.2,114.78,115.02,96890.0,101.7308,102.0497,101.6776,101.8903,96890.0
2022-01-20 10:35:00,114.99,115.13,114.8,114.91,61359.0,101.8637,101.9877,101.6954,101.7928,61359.0
2022-01-20 10:40:00,114.83,115.1,114.76,114.96,26102.0,101.7219,101.9611,101.6599,101.8371,26102.0
2022-01-20 10:45:00,114.98,115.13,114.86,115.13,35503.0,101.8548,101.9877,101.7485,101.9877,35503.0
2022-01-20 10:50:00,115.11,115.34,115.0,115.17,19366.0,101.97,102.1737,101.8725,102.0231,19366.0
2022-01-20 10:55:00,115.16,115.19,114.75,114.97,32248.0,102.0143,102.0408,101.6511,101.846,32248.0
2022-01-20 11:00:00,114.99,115.11,114.88,114.93,22079.0,101.8637,101.97,101.7662,101.8105,22079.0
2022-01-20 11:05:00,114.96,115.05,114.75,114.8,30641.0,101.8371,101.9168,101.6511,101.6954,30641.0
2022-01-20 11:10:00,114.81,114.82,114.51,114.62,44508.0,101.7042,101.7131,101.4385,101.5359,44508.0
2022-01-20 11:15:00,114.56,114.64,114.4,114.59,26193.0,101.4828,101.5536,101.341,101.5093,26193.0
2022-01-20 11:20:00,114.57,114.83,114.47,114.64,21557.0,101.4916,101.7219,101.403,101.5536,21557.0
2022-01-20 11:25:00,114.63,114.85,114.58,114.68,31896.0,101.5448,101.7397,101.5005,101.5891,31896.0
2022-01-20 11:30:00,114.71,114.89,114.61,114.74,40035.0,101.6156,101.7751,101.5271,101.6422,40035.0
2022-01-20 11:35:00,114.76,114.86,114.61,114.76,45127.0,101.6599,101.7485,101.5271,101.6599,45127.0
2022-01-20 11:40:00,114.75,114.77,114.37,114.43,22455.0,101.6511,101.6688,101.3144,101.3676,22455.0
2022-01-20 11:45:00,114.44,114.71,114.44,114.6,16363.0,101.3765,101.6156,101.3765,101.5182,16363.0
2022-01-20 11:50:00,114.61,114.71,114.57,114.6,16259.0,101.5271,101.6156,101.4916,101.5182,16259.0
2022-01-20 11:55:00,114.64,114.73,114.55,114.67,30419.0,101.5536,101.6334,101.4739,101.5802,30419.0
2022-01-20 12:00:00,114.67,114.71,114.55,114.61,20277.0,101.5802,101.6156,101.4739,101.5271,20277.0
2022-01-20 12:05:00,114.56,114.61,114.47,114.54,19133.0,101.4828,101.5271,101.403,101.465,19133.0
2022-01-20 12:10:00,114.54,114.76,114.5,114.66,20246.0,101.465,101.6599,101.4296,101.5713,20246.0
2022-01-20 12:15:00,114.69,114.69,114.55,114.59,10605.0,101.5979,101.5979,101.4739,101.5093,10605.0
2022-01-20 12:20:00,114.61,114.71,114.56,114.65,14292.0,101.5271,101.6156,101.4828,101.5625,14292.0
2022-01-20 12:25:00,114.61,114.72,114.42,114.72,16028.0,101.5271,101.6245,101.3587,101.6245,16028.0
2022-01-20 12:30:00,114.72,114.73,114.61,114.69,24216.0,101.6245,101.6334,101.5271,101.5979,24216.0
2022-01-20 12:35:00,114.72,114.74,114.49,114.52,18914.0,101.6245,101.6422,101.4208,101.4473,18914.0
2022-01-20 12:40:00,114.5,114.71,114.5,114.64,19930.0,101.4296,101.6156,101.4296,101.5536,19930.0
2022-01-20 12:45:00,114.66,114.67,114.4,114.4,13407.0,101.5713,101.5802,101.341,101.341,13407.0
2022-01-20 12:50:00,114.39,114.42,114.17,114.18,11471.0,101.3322,101.3587,101.1373,101.1461,11471.0
2022-01-20 12:55:00,114.18,114.28,114.1,114.19,16420.0,101.1461,101.2347,101.0753,101.155,16420.0
2022-01-20 13:00:00,114.22,114.26,114.09,114.13,19596.0,101.1816,101.217,101.0664,101.1018,19596.0
2022-01-20 13:05:00,114.09,114.13,113.93,113.97,21071.0,101.0664,101.1018,100.9247,100.9601,21071.0
2022-01-20 13:10:00,113.97,114.2,113.89,114.16,13600.0,100.9601,101.1639,100.8892,101.1284,13600.0
2022-01-20 13:15:00,114.1,114.26,114.02,114.21,11333.0,101.0753,101.217,101.0044,101.1727,11333.0
2022-01-20 13:20:00,114.18,114.3,114.02,114.11,16867.0,101.1461,101.2524,101.0044,101.0841,16867.0
2022-01-20 13:25:00,114.07,114.38,114.07,114.24,13691.0,101.0487,101.3233,101.0487,101.1993,13691.0
2022-01-20 13:30:00,114.25,114.27,114.03,114.09,14316.0,101.2081,101.2259,101.0133,101.0664,14316.0
2022-01-20 13:35:00,114.07,114.29,114.05,114.2,14476.0,101.0487,101.2436,101.031,101.1639,14476.0
2022-01-20 13:40:00,114.2,114.41,114.2,114.34,11418.0,101.1639,101.3499,101.1639,101.2879,11418.0
2022-01-20 13:45:00,114.33,114.54,114.19,114.43,22589.0,101.279,101.465,101.155,101.3676,22589.0
2022-01-20 13:50:00,114.44,114.47,114.21,114.23,35745.0,101.3765,101.403,101.1727,101.1904,35745.0
2022-01-20 13:55:00,114.23,114.23,114.0,114.13,33731.0,101.1904,101.1904,100.9867,101.1018,33731.0
2022-01-20 14:00:00,114.11,114.44,114.09,114.42,43238.0,101.0841,101.3765,101.0664,101.3587,43238.0
2022-01-20 14:05:00,114.41,114.71,114.4,114.66,20246.0,101.3499,101.6156,101.341,101.5713,20246.0
2022-01-20 14:10:00,114.66,114.68,114.01,114.02,24164.0,101.5713,101.5891,100.9955,101.0044,24164.0
2022-01-20 14:15:00,114.02,114.33,113.83,114.15,21565.0,101.0044,101.279,100.8361,101.1196,21565.0
2022-01-20 14:20:00,114.22,114.41,114.1,114.33,25500.0,101.1816,101.3499,101.0753,101.279,25500.0
2022-01-20 14:25:00,114.4,114.41,114.11,114.19,27546.0,101.341,101.3499,101.0841,101.155,27546.0
2022-01-20 14:30:00,114.13,114.15,113.88,114.15,30265.0,101.1018,101.1196,100.8804,101.1196,30265.0
2022-01-20 14:35:00,114.15,114.15,113.77,113.88,26494.0,101.1196,101.1196,100.7829,100.8804,26494.0
2022-01-20 14:40:00,113.84,113.9,113.73,113.77,25636.0,100.8449,100.8981,100.7475,100.7829,25636.0
2022-01-20 14:45:00,113.8,113.95,113.43,113.59,56247.0,100.8095,100.9424,100.4818,100.6235,56247.0
2022-01-20 14:50:00,113.59,113.95,113.59,113.9,52992.0,100.6235,100.9424,100.6235,100.8981,52992.0
2022-01-20 14:55:00,113.93,114.03,113.78,113.92,49223.0,100.9247,101.0133,100.7918,100.9158,49223.0
2022-01-20 15:00:00,113.92,114.14,113.62,113.62,26053.0,100.9158,101.1107,100.6501,100.6501,26053.0
2022-01-20 15:05:00,113.68,113.74,113.34,113.46,23535.0,100.7032,100.7564,100.402,100.5083,23535.0
2022-01-20 15:10:00,113.45,113.64,113.44,113.44,23405.0,100.4995,100.6678,100.4906,100.4906,23405.0
2022-01-20 15:15:00,113.41,113.75,113.39,113.68,26630.0,100.464,100.7652,100.4463,100.7032,26630.0
2022-01-20 15:20:00,113.7,113.71,113.42,113.44,24201.0,100.7209,100.7298,100.4729,100.4906,24201.0
2022-01-20 15:25:00,113.44,113.51,112.93,112.97,79950.0,100.4906,100.5526,100.0388,100.0743,79950.0
2022-01-20 15:30:00,112.91,113.07,112.83,112.94,68894.0,100.0211,100.1628,99.9502,100.0477,68894.0
2022-01-20 15:35:00,112.93,112.93,112.31,112.59,61278.0,100.0388,100.0388,99.4896,99.7376,61278.0
2022-01-20 15:40:00,112.61,112.78,112.42,112.47,50980.0,99.7554,99.906,99.587,99.6313,50980.0
2022-01-20 15:45:00,112.41,112.63,112.33,112.34,47865.0,99.5782,99.7731,99.5073,99.5162,47865.0
2022-01-20 15:50:00,112.3,112.55,111.89,111.94,86970.0,99.4807,99.7022,99.1175,99.1618,86970.0
2022-01-20 15:55:00,111.95,111.96,111.35,111.56,375646.0,99.1707,99.1796,98.6392,98.8252,375646.0
2022-01-21 09:30:00,110.1,111.79,109.51,111.54,230530.0,97.5319,99.029,97.0092,98.8075,230530.0
2022-01-21 09:35:00,111.44,111.44,110.5,110.79,40009.0,98.7189,98.7189,97.8862,98.1431,40009.0
2022-01-21 09:40:00,110.67,110.92,110.17,110.17,49088.0,98.0368,98.2583,97.5939,97.5939,49088.0
2022-01-21 09:45:00,110.2,111.19,110.08,110.92,31746.0,97.6205,98.4975,97.5142,98.2583,31746.0
2022-01-21 09:50:00,110.87,111.1,110.47,110.65,40160.0,98.214,98.4177,97.8596,98.0191,40160.0
2022-01-21 09:55:00,110.68,110.91,110.38,110.55,53787.0,98.0457,98.2494,97.7799,97.9305,53787.0
2022-01-21 10:00:00,110.72,111.14,110.08,110.39,29071.0,98.0811,98.4532,97.5142,97.7888,29071.0
2022-01-21 10:05:00,110.41,111.0,110.24,110.42,30440.0,97.8065,98.3291,97.6559,97.8153,30440.0
2022-01-21 10:10:00,110.34,110.37,109.73,109.99,45781.0,97.7445,97.7711,97.2041,97.4344,45781.0
2022-01-21 10:15:00,109.95,110.63,109.94,110.34,33238.0,97.399,98.0014,97.3901,97.7445,33238.0
2022-01-21 10:20:00,110.22,110.31,109.61,110.19,34460.0,97.6382,97.7179,97.0978,97.6116,34460.0
2022-01-21 10:25:00,110.22,110.92,110.22,110.58,52708.0,97.6382,98.2583,97.6382,97.9571,52708.0
2022-01-21 10:30:00,110.58,111.83,110.55,111.71,91367.0,97.9571,99.0644,97.9305,98.9581,91367.0
2022-01-21 10:35:00,111.68,111.84,111.38,111.47,91251.0,98.9315,99.0733,98.6658,98.7455,91251.0
2022-01-21 10:40:00,111.4,111.65,110.94,111.55,65191.0,98.6835,98.9049,98.276,98.8164,65191.0
2022-01-21 10:45:00,111.51,112.09,111.31,112.01,35362.0,98.7809,99.2947,98.6038,99.2238,35362.0
2022-01-21 10:50:00,112.0,112.58,112.0,112.54,53027.0,99.215,99.7288,99.215,99.6933,53027.0
2022-01-21 10:55:00,112.49,112.69,112.09,112.49,49356.0,99.6491,99.8262,99.2947,99.6491,49356.0
2022-01-21 11:00:00,112.6,112.76,112.23,112.37,70546.0,99.7465,99.8882,99.4187,99.5428,70546.0
2022-01-21 11:05:00,112.37,112.6,112.28,112.48,69467.0,99.5428,99.7465,99.463,99.6402,69467.0
2022-01-21 11:10:00,112.55,112.68,112.2,112.34,62746.0,99.7022,99.8174,99.3922,99.5162,62746.0
2022-01-21 11:15:00,112.38,112.71,112.21,112.67,29898.0,99.5516,99.8439,99.401,99.8085,29898.0
2022-01-21 11:20:00,112.67,112.94,112.51,112.75,52212.0,99.8085,100.0477,99.6668,99.8794,52212.0
2022-01-21 11:25:00,112.74,112.79,112.45,112.62,53301.0,99.8705,99.9148,99.6136,99.7642,53301.0
2022-01-21 11:30:00,112.58,112.64,112.1,112.57,31132.0,99.7288,99.7819,99.3036,99.7199,31132.0
2022-01-21 11:35:00,112.59,112.59,111.96,112.05,34506.0,99.7376,99.7376,99.1796,99.2593,34506.0
2022-01-21 11:40:00,112.14,112.24,111.97,112.14,29689.0,99.339,99.4276,99.1884,99.339,29689.0
2022-01-21 11:45:00,112.08,112.23,111.46,111.91,29872.0,99.2859,99.4187,98.7366,99.1353,29872.0
2022-01-21 11:50:00,111.87,112.12,111.71,111.78,49135.0,99.0998,99.3213,98.9581,99.0201,49135.0
2022-01-21 11:55:00,111.84,112.4,111.82,112.31,29553.0,99.0733,99.5693,99.0555,99.4896,29553.0
2022-01-21 12:00:00,112.31,112.46,112.0,112.18,40392.0,99.4896,99.6225,99.215,99.3744,40392.0
2022-01-21 12:05:00,112.24,112.47,111.92,111.92,33098.0,99.4276,99.6313,99.1441,99.1441,33098.0
2022-01-21 12:10:00,111.96,112.06,111.63,112.0,33415.0,99.1796,99.2681,98.8872,99.215,33415.0
2022-01-21 12:15:00,111.95,112.04,111.6,111.82,51703.0,99.1707,99.2504,98.8606,99.0555,51703.0
2022-01-21 12:20:00,111.8,112.11,111.5,112.04,39067.0,99.0378,99.3124,98.7721,99.2504,39067.0
2022-01-21 12:25:00,112.04,112.3,111.98,112.2,41346.0,99.2504,99.4807,99.1973,99.3922,41346.0
2022-01-21 12:30:00,112.1,112.41,112.01,112.29,21687.0,99.3036,99.5782,99.2238,99.4719,21687.0
2022-01-21 12:35:00,112.33,112.67,112.08,112.22,21379.0,99.5073,99.8085,99.2859,99.4099,21379.0
2022-01-21 12:40:00,112.22,112.44,111.96,112.02,14889.0,99.4099,99.6048,99.1796,99.2327,14889.0
2022-01-21 12:45:00,112.02,112.02,111.07,111.22,28109.0,99.2327,99.2327,98.3911,98.524,28109.0
2022-01-21 12:50:00,111.18,111.18,110.84,110.91,33478.0,98.4886,98.4886,98.1874,98.2494,33478.0
2022-01-21 12:55:00,110.95,111.23,110.69,111.13,26521.0,98.2848,98.5329,98.0545,98.4443,26521.0
2022-01-21 13:00:00,111.09,111.39,110.8,110.91,29531.0,98.4089,98.6746,98.152,98.2494,29531.0
2022-01-21 13:05:00,110.88,111.03,110.74,110.83,30753.0,98.2228,98.3557,98.0988,98.1785,30753.0
2022-01-21 13:10:00,110.83,111.45,110.82,111.45,36023.0,98.1785,98.7278,98.1697,98.7278,36023.0
2022-01-21 13:15:00,111.38,111.49,111.02,111.09,25226.0,98.6658,98.7632,98.3469,98.4089,25226.0
2022-01-21 13:20:00,111.14,111.14,110.82,110.89,31631.0,98.4532,98.4532,98.1697,98.2317,31631.0
2022-01-21 13:25:00,110.86,111.15,110.84,111.01,61544.0,98.2051,98.462,98.1874,98.338,61544.0
2022-01-21 13:30:00,111.01,111.3,110.93,111.1,38889.0,98.338,98.5949,98.2671,98.4177,38889.0
2022-01-21 13:35:00,111.06,111.84,110.94,111.61,31093.0,98.3823,99.0733,98.276,98.8695,31093.0
2022-01-21 13:40:00,111.67,111.88,111.39,111.62,27639.0,98.9227,99.1087,98.6746,98.8784,27639.0
2022-01-21 13:45:00,111.63,111.73,111.31,111.62,24302.0,98.8872,98.9758,98.6038,98.8784,24302.0
2022-01-21 13:50:00,111.61,111.88,111.45,111.74,32086.0,98.8695,99.1087,98.7278,98.9847,32086.0
2022-01-21 13:55:00,111.75,111.75,111.17,111.45,16216.0,98.9935,98.9935,98.4797,98.7278,16216.0
2022-01-21 14:00:00,111.38,111.71,111.29,111.63,20168.0,98.6658,98.9581,98.586,98.8872,20168.0
2022-01-21 14:05:00,111.65,111.9,111.52,111.74,19687.0,98.9049,99.1264,98.7898,98.9847,19687.0
2022-01-21 14:10:00,111.67,111.78,111.51,111.66,10465.0,98.9227,99.0201,98.7809,98.9138,10465.0
2022-01-21 14:15:00,111.69,111.85,111.54,111.63,15196.0,98.9404,99.0821,98.8075,98.8872,15196.0
2022-01-21 14:20:00,111.56,111.94,111.41,111.94,19672.0,98.8252,99.1618,98.6923,99.1618,19672.0
2022-01-21 14:25:00,111.88,111.88,111.17,111.34,29445.0,99.1087,99.1087,98.4797,98.6303,29445.0
2022-01-21 14:30:00,111.31,111.39,111.02,111.18,38506.0,98.6038,98.6746,98.3469,98.4886,38506.0
2022-01-21 14:35:00,111.17,111.47,111.03,111.38,36249.0,98.4797,98.7455,98.3557,98.6658,36249.0
2022-01-21 14:40:00,111.39,111.69,111.2,111.25,52901.0,98.6746,98.9404,98.5063,98.5506,52901.0
2022-01-21 14:45:00,111.25,111.37,111.17,111.32,44911.0,98.5506,98.6569,98.4797,98.6126,44911.0
2022-01-21 14:50:00,111.32,111.33,110.9,110.92,24792.0,98.6126,98.6215,98.2406,98.2583,24792.0
2022-01-21 14:55:00,110.95,111.0,110.43,110.43,22841.0,98.2848,98.3291,97.8242,97.8242,22841.0
2022-01-21 15:00:00,110.45,110.74,110.43,110.49,18111.0,97.8419,98.0988,97.8242,97.8774,18111.0
2022-01-21 15:05:00,110.45,110.46,110.03,110.33,22031.0,97.8419,97.8508,97.4699,97.7356,22031.0
2022-01-21 15:10:00,110.24,110.24,109.77,109.94,55081.0,97.6559,97.6559,97.2395,97.3901,55081.0
2022-01-21 15:15:00,109.92,110.74,109.85,110.43,75554.0,97.3724,98.0988,97.3104,97.8242,75554.0
2022-01-21 15:20:00,110.39,110.4,109.95,109.99,34330.0,97.7888,97.7976,97.399,97.4344,34330.0
2022-01-21 15:25:00,109.99,110.03,109.55,109.71,46459.0,97.4344,97.4699,97.0447,97.1864,46459.0
2022-01-21 15:30:00,109.68,110.34,109.68,110.3,65547.0,97.1598,97.7445,97.1598,97.709,65547.0
2022-01-21 15:35:00,110.28,110.6,110.05,110.34,79609.0,97.6913,97.9748,97.4876,97.7445,79609.0
2022-01-21 15:40:00,110.36,110.86,110.36,110.45,59774.0,97.7622,98.2051,97.7622,97.8419,59774.0
2022-01-21 15:45:00,110.43,110.73,110.15,110.61,58352.0,97.8242,98.09,97.5762,97.9837,58352.0
2022-01-21 15:50:00,110.59,110.65,109.8,109.96,82490.0,97.9659,98.0191,97.2661,97.4079,82490.0
2022-01-21 15:55:00,109.89,110.29,109.72,109.74,268198.0,97.3458,97.7002,97.1953,97.213,268198.0
2022-01-24 09:30:00,104.82,105.67,102.92,104.92,518449.0,92.8546,93.6076,91.1715,92.9432,518449.0
2022-01-24 09:35:00,104.84,105.03,104.56,104.87,328002.0,92.8723,93.0406,92.6243,92.8989,328002.0
2022-01-24 09:40:00,104.91,106.22,104.78,105.59,194135.0,92.9343,94.0948,92.8192,93.5367,194135.0
2022-01-24 09:45:00,105.36,105.59,104.29,104.39,122268.0,93.333,93.5367,92.3851,92.4737,122268.0
2022-01-24 09:50:00,104.38,104.42,103.2,103.57,93301.0,92.4648,92.5003,91.4195,91.7473,93301.0
2022-01-24 09:55:00,103.65,104.02,102.7,102.88,122530.0,91.8182,92.1459,90.9766,91.1361,122530.0
2022-01-24 10:00:00,102.88,103.55,102.56,102.59,155023.0,91.1361,91.7296,90.8526,90.8792,155023.0
2022-01-24 10:05:00,102.59,103.0,102.14,102.22,85789.0,90.8792,91.2424,90.4805,90.5514,85789.0
2022-01-24 10:10:00,102.18,103.21,101.65,103.14,136620.0,90.516,91.4284,90.0465,91.3664,136620.0
2022-01-24 10:15:00,103.21,103.28,102.05,102.12,84224.0,91.4284,91.4904,90.4008,90.4628,84224.0
2022-01-24 10:20:00,102.07,102.85,102.06,102.79,83306.0,90.4185,91.1095,90.4097,91.0563,83306.0
2022-01-24 10:25:00,102.83,103.55,102.7,103.19,176602.0,91.0918,91.7296,90.9766,91.4107,176602.0
2022-01-24 10:30:00,103.21,103.91,103.14,103.66,183487.0,91.4284,92.0485,91.3664,91.827,183487.0
2022-01-24 10:35:00,103.66,104.23,103.24,103.79,129070.0,91.827,92.3319,91.455,91.9422,129070.0
2022-01-24 10:40:00,103.7,104.17,103.46,104.17,67371.0,91.8624,92.2788,91.6498,92.2788,67371.0
2022-01-24 10:45:00,104.04,104.08,102.6,102.82,111938.0,92.1636,92.1991,90.888,91.0829,111938.0
2022-01-24 10:50:00,102.83,104.08,102.59,104.04,91966.0,91.0918,92.1991,90.8792,92.1636,91966.0
2022-01-24 10:55:00,104.08,104.2,103.36,103.54,163467.0,92.1991,92.3054,91.5613,91.7207,163467.0
2022-01-24 11:00:00,103.47,103.5,102.91,103.07,54406.0,91.6587,91.6853,91.1626,91.3044,54406.0
2022-01-24 11:05:00,103.06,103.2,102.66,103.06,38367.0,91.2955,91.4195,90.9412,91.2955,38367.0
2022-01-24 11:10:00,103.07,103.12,102.61,102.68,59645.0,91.3044,91.3487,90.8969,90.9589,59645.0
2022-01-24 11:15:00,102.7,103.16,102.65,102.91,75230.0,90.9766,91.3841,90.9323,91.1626,75230.0
2022-01-24 11:20:00,102.93,103.34,102.65,102.77,30684.0,91.1803,91.5435,90.9323,91.0386,30684.0
2022-01-24 11:25:00,102.74,103.27,102.4,103.22,64823.0,91.012,91.4815,90.7108,91.4372,64823.0
2022-01-24 11:30:00,103.23,103.58,102.99,103.41,124904.0,91.4461,91.7561,91.2335,91.6056,124904.0
2022-01-24 11:35:00,103.43,103.62,102.68,102.78,42141.0,91.6233,91.7916,90.9589,91.0475,42141.0
2022-01-24 11:40:00,102.8,102.95,102.25,102.52,29146.0,91.0652,91.1981,90.578,90.8171,29146.0
2022-01-24 11:45:00,102.47,102.65,101.98,101.98,40512.0,90.7729,90.9323,90.3388,90.3388,40512.0
2022-01-24 11:50:00,101.95,103.32,101.9,103.27,89726.0,90.3122,91.5258,90.2679,91.4815,89726.0
2022-01-24 11:55:00,103.3,103.52,103.03,103.51,36796.0,91.5081,91.703,91.2689,91.6941,36796.0
2022-01-24 12:00:00,103.49,103.49,102.88,103.0,48651.0,91.6764,91.6764,91.1361,91.2424,48651.0
2022-01-24 12:05:00,102.96,103.31,102.56,102.64,36533.0,91.2069,91.517,90.8526,90.9235,36533.0
2022-01-24 12:10:00,102.65,102.96,102.52,102.75,35727.0,90.9323,91.2069,90.8171,91.0209,35727.0
2022-01-24 12:15:00,102.69,102.69,101.76,101.98,109615.0,90.9677,90.9677,90.1439,90.3388,109615.0
2022-01-24 12:20:00,101.92,102.69,101.8,102.33,51407.0,90.2856,90.9677,90.1793,90.6488,51407.0
2022-01-24 12:25:00,102.17,102.98,101.88,102.68,76728.0,90.5071,91.2246,90.2502,90.9589,76728.0
2022-01-24 12:30:00,102.64,102.93,102.44,102.91,54793.0,90.9235,91.1803,90.7463,91.1626,54793.0
2022-01-24 12:35:00,102.99,103.08,102.03,102.58,133110.0,91.2335,91.3132,90.3831,90.8703,133110.0
2022-01-24 12:40:00,102.57,103.19,102.22,103.13,35531.0,90.8614,91.4107,90.5514,91.3575,35531.0
2022-01-24 12:45:00,103.14,103.5,103.04,103.48,54798.0,91.3664,91.6853,91.2778,91.6676,54798.0
2022-01-24 12:50:00,103.42,103.96,103.32,103.92,67193.0,91.6144,92.0928,91.5258,92.0573,67193.0
2022-01-24 12:55:00,103.86,104.12,103.62,103.78,56165.0,92.0042,92.2345,91.7916,91.9333,56165.0
2022-01-24 13:00:00,103.71,104.28,103.66,104.26,37603.0,91.8713,92.3762,91.827,92.3585,37603.0
2022-01-24 13:05:00,104.22,105.03,103.97,104.89,88142.0,92.3231,93.0406,92.1016,92.9166,88142.0
2022-01-24 13:10:00,104.86,105.28,104.82,105.24,87138.0,92.89,93.2621,92.8546,93.2267,87138.0
2022-01-24 13:15:00,105.27,105.74,105.1,105.62,58831.0,93.2532,93.6696,93.1026,93.5633,58831.0
2022-01-24 13:20:00,105.54,105.7,104.77,104.77,100301.0,93.4924,93.6341,92.8103,92.8103,100301.0
2022-01-24 13:25:00,104.81,105.22,104.68,104.69,50005.0,92.8457,93.2089,92.7306,92.7394,50005.0
2022-01-24 13:30:00,104.73,105.74,104.71,105.73,35507.0,92.7749,93.6696,92.7572,93.6607,35507.0
2022-01-24 13:35:00,105.8,105.8,105.0,105.73,51288.0,93.7227,93.7227,93.0141,93.6607,51288.0
2022-01-24 13:40:00,105.68,105.69,105.02,105.3,46235.0,93.6164,93.6253,93.0318,93.2798,46235.0
2022-01-24 13:45:00,105.3,106.03,105.28,106.0,36520.0,93.2798,93.9265,93.2621,93.8999,36520.0
2022-01-24 13:50:00,106.09,106.37,105.88,106.33,64307.0,93.9796,94.2277,93.7936,94.1922,64307.0
2022-01-24 13:55:00,106.3,106.8,106.11,106.73,103082.0,94.1657,94.6086,93.9973,94.5466,103082.0
2022-01-24 14:00:00,106.76,107.26,106.69,106.86,122571.0,94.5731,95.0161,94.5111,94.6617,122571.0
2022-01-24 14:05:00,106.86,107.26,106.78,107.26,83384.0,94.6617,95.0161,94.5909,95.0161,83384.0
2022-01-24 14:10:00,107.25,107.44,106.54,106.75,70137.0,95.0072,95.1755,94.3783,94.5643,70137.0
2022-01-24 14:15:00,106.75,107.06,106.46,106.52,77377.0,94.5643,94.8389,94.3074,94.3605,77377.0
2022-01-24 14:20:00,106.51,106.91,106.03,106.04,48148.0,94.3517,94.706,93.9265,93.9353,48148.0
2022-01-24 14:25:00,106.01,106.49,105.91,106.28,54509.0,93.9088,94.334,93.8202,94.1479,54509.0
2022-01-24 14:30:00,106.24,106.79,106.18,106.18,38630.0,94.1125,94.5997,94.0594,94.0594,38630.0
2022-01-24 14:35:00,106.11,106.42,105.75,105.95,48645.0,93.9973,94.272,93.6784,93.8556,48645.0
2022-01-24 14:40:00,106.04,106.32,105.83,105.91,28361.0,93.9353,94.1834,93.7493,93.8202,28361.0
2022-01-24 14:45:00,105.78,106.52,105.55,106.42,54256.0,93.705,94.3605,93.5013,94.272,54256.0
2022-01-24 14:50:00,106.49,106.79,106.19,106.66,60720.0,94.334,94.5997,94.0682,94.4846,60720.0
2022-01-24 14:55:00,106.62,106.94,106.2,106.88,57477.0,94.4491,94.7326,94.0771,94.6794,57477.0
2022-01-24 15:00:00,106.89,107.4,106.71,107.12,84311.0,94.6883,95.1401,94.5289,94.892,84311.0
2022-01-24 15:05:00,107.07,107.1,106.54,106.82,53335.0,94.8478,94.8743,94.3783,94.6263,53335.0
2022-01-24 15:10:00,106.82,107.42,106.82,107.29,62417.0,94.6263,95.1578,94.6263,95.0426,62417.0
2022-01-24 15:15:00,107.27,107.68,106.71,106.8,94757.0,95.0249,95.3881,94.5289,94.6086,94757.0
2022-01-24 15:20:00,106.86,107.4,106.86,107.15,55278.0,94.6617,95.1401,94.6617,94.9186,55278.0
2022-01-24 15:25:00,107.15,107.44,106.78,107.21,90796.0,94.9186,95.1755,94.5909,94.9718,90796.0
2022-01-24 15:30:00,107.2,108.37,106.91,108.12,99708.0,94.9629,95.9994,94.706,95.7779,99708.0
2022-01-24 15:35:00,108.1,108.23,107.69,107.96,112558.0,95.7602,95.8753,95.397,95.6362,112558.0
2022-01-24 15:40:00,107.93,108.04,107.41,107.68,133745.0,95.6096,95.707,95.1489,95.3881,133745.0
2022-01-24 15:45:00,107.69,108.73,107.69,108.68,138885.0,95.397,96.3183,95.397,96.274,138885.0
2022-01-24 15:50:00,108.76,109.4,108.71,108.97,247745.0,96.3448,96.9118,96.3005,96.5309,247745.0
2022-01-24 15:55:00,108.97,109.69,108.71,109.51,469945.0,96.5309,97.1687,96.3005,97.0092,469945.0
2022-01-25 09:30:00,106.49,108.23,106.0,107.87,140887.0,94.334,95.8753,93.8999,95.5564,140887.0
2022-01-25 09:35:00,107.81,108.74,107.5,108.73,51850.0,95.5033,96.3271,95.2287,96.3183,51850.0
2022-01-25 09:40:00,108.49,108.9,107.92,108.1,62883.0,96.1057,96.4689,95.6007,95.7602,62883.0
2022-01-25 09:45:00,108.0,108.04,106.94,107.12,69874.0,95.6716,95.707,94.7326,94.892,69874.0
2022-01-25 09:50:00,107.06,107.62,106.84,106.84,29431.0,94.8389,95.335,94.644,94.644,29431.0
2022-01-25 09:55:00,106.9,107.55,106.88,107.22,27485.0,94.6972,95.273,94.6794,94.9806,27485.0
2022-01-25 10:00:00,107.15,107.51,106.85,107.02,25243.0,94.9186,95.2375,94.6529,94.8035,25243.0
2022-01-25 10:05:00,106.87,107.34,106.83,107.3,46429.0,94.6706,95.0869,94.6352,95.0515,46429.0
2022-01-25 10:10:00,107.22,108.18,106.85,108.01,60044.0,94.9806,95.831,94.6529,95.6805,60044.0
2022-01-25 10:15:00,107.99,108.3,107.69,108.0,61528.0,95.6627,95.9374,95.397,95.6716,61528.0
2022-01-25 10:20:00,107.95,108.18,107.59,108.02,36749.0,95.6273,95.831,95.3084,95.6893,36749.0
2022-01-25 10:25:00,107.93,108.98,107.84,108.93,97500.0,95.6096,96.5397,95.5299,96.4954,97500.0
2022-01-25 10:30:00,108.93,109.09,108.44,108.87,50708.0,96.4954,96.6372,96.0614,96.4423,50708.0
2022-01-25 10:35:00,108.86,109.15,108.27,108.69,77517.0,96.4334,96.6903,95.9108,96.2828,77517.0
2022-01-25 10:40:00,108.67,108.91,108.34,108.84,61001.0,96.2651,96.4777,95.9728,96.4157,61001.0
2022-01-25 10:45:00,108.95,109.17,108.68,109.04,52199.0,96.5132,96.708,96.274,96.5929,52199.0
2022-01-25 10:50:00,109.04,109.08,108.19,108.29,35521.0,96.5929,96.6283,95.8399,95.9285,35521.0
2022-01-25 10:55:00,108.41,108.43,107.47,107.48,38622.0,96.0348,96.0525,95.2021,95.211,38622.0
2022-01-25 11:00:00,107.48,107.9,107.24,107.87,58577.0,95.211,95.583,94.9984,95.5564,58577.0
2022-01-25 11:05:00,107.81,108.11,107.13,107.42,34205.0,95.5033,95.769,94.9009,95.1578,34205.0
2022-01-25 11:10:00,107.42,107.58,106.95,107.33,42722.0,95.1578,95.2995,94.7415,95.0781,42722.0
2022-01-25 11:15:00,107.29,107.95,107.25,107.93,43864.0,95.0426,95.6273,95.0072,95.6096,43864.0
2022-01-25 11:20:00,107.93,108.25,107.86,107.93,31833.0,95.6096,95.8931,95.5476,95.6096,31833.0
2022-01-25 11:25:00,107.96,108.15,107.73,108.1,24345.0,95.6362,95.8045,95.4324,95.7602,24345.0
2022-01-25 11:30:00,108.1,108.11,107.66,107.85,17597.0,95.7602,95.769,95.3704,95.5387,17597.0
2022-01-25 11:35:00,107.73,107.83,107.06,107.17,44323.0,95.4324,95.521,94.8389,94.9363,44323.0
2022-01-25 11:40:00,107.05,107.48,107.0,107.42,24314.0,94.83,95.211,94.7857,95.1578,24314.0
2022-01-25 11:45:00,107.38,107.63,107.31,107.63,16921.0,95.1224,95.3438,95.0604,95.3438,16921.0
2022-01-25 11:50:00,107.63,108.41,107.48,108.4,14346.0,95.3438,96.0348,95.211,96.0259,14346.0
2022-01-25 11:55:00,108.29,108.54,107.9,107.95,29631.0,95.9285,96.15,95.583,95.6273,29631.0
2022-01-25 12:00:00,107.91,108.19,107.73,108.12,26395.0,95.5919,95.8399,95.4324,95.7779,26395.0
2022-01-25 12:05:00,108.15,108.53,108.14,108.34,18947.0,95.8045,96.1411,95.7956,95.9728,18947.0
2022-01-25 12:10:00,108.25,108.5,108.07,108.45,27619.0,95.8931,96.1145,95.7336,96.0702,27619.0
2022-01-25 12:15:00,108.48,108.73,108.04,108.5,33016.0,96.0968,96.3183,95.707,96.1145,33016.0
2022-01-25 12:20:00,108.5,108.92,108.46,108.83,45261.0,96.1145,96.4866,96.0791,96.4069,45261.0
2022-01-25 12:25:00,108.82,109.02,108.62,108.71,41609.0,96.398,96.5752,96.2208,96.3005,41609.0
2022-01-25 12:30:00,108.67,108.68,108.28,108.48,19544.0,96.2651,96.274,95.9196,96.0968,19544.0
2022-01-25 12:35:00,108.5,108.77,108.39,108.44,31810.0,96.1145,96.3537,96.0171,96.0614,31810.0
2022-01-25 12:40:00,108.44,108.68,108.22,108.68,27051.0,96.0614,96.274,95.8665,96.274,27051.0
2022-01-25 12:45:00,108.62,108.76,108.2,108.36,20240.0,96.2208,96.3448,95.8488,95.9905,20240.0
2022-01-25 12:50:00,108.4,108.68,108.3,108.52,33515.0,96.0259,96.274,95.9374,96.1322,33515.0
2022-01-25 12:55:00,108.53,108.91,108.42,108.84,12548.0,96.1411,96.4777,96.0437,96.4157,12548.0
2022-01-25 13:00:00,108.84,108.88,108.41,108.67,25544.0,96.4157,96.4511,96.0348,96.2651,25544.0
2022-01-25 13:05:00,108.76,108.81,108.36,108.75,31192.0,96.3448,96.3891,95.9905,96.336,31192.0
2022-01-25 13:10:00,108.71,109.2,108.67,109.07,22271.0,96.3005,96.7346,96.2651,96.6195,22271.0
2022-01-25 13:15:00,109.14,109.29,109.02,109.22,23289.0,96.6815,96.8143,96.5752,96.7523,23289.0
2022-01-25 13:20:00,109.15,109.17,108.89,109.06,19540.0,96.6903,96.708,96.46,96.6106,19540.0
2022-01-25 13:25:00,109.0,109.47,108.89,109.45,30610.0,96.5574,96.9738,96.46,96.9561,30610.0
2022-01-25 13:30:00,109.42,109.93,109.27,109.67,59918.0,96.9295,97.3813,96.7966,97.151,59918.0
2022-01-25 13:35:00,109.75,109.81,109.31,109.53,23649.0,97.2218,97.275,96.8321,97.0269,23649.0
2022-01-25 13:40:00,109.62,109.62,109.32,109.32,20355.0,97.1067,97.1067,96.8409,96.8409,20355.0
2022-01-25 13:45:00,109.37,109.73,109.22,109.73,29405.0,96.8852,97.2041,96.7523,97.2041,29405.0
2022-01-25 13:50:00,109.73,109.86,109.57,109.78,27319.0,97.2041,97.3193,97.0624,97.2484,27319.0
2022-01-25 13:55:00,109.78,109.97,109.57,109.93,25828.0,97.2484,97.4167,97.0624,97.3813,25828.0
2022-01-25 14:00:00,109.9,109.94,109.33,109.5,30357.0,97.3547,97.3901,96.8498,97.0004,30357.0
2022-01-25 14:05:00,109.5,109.56,109.29,109.37,21941.0,97.0004,97.0535,96.8143,96.8852,21941.0
2022-01-25 14:10:00,109.41,109.88,109.35,109.84,25588.0,96.9206,97.337,96.8675,97.3016,25588.0
2022-01-25 14:15:00,109.86,110.17,109.8,110.13,29413.0,97.3193,97.5939,97.2661,97.5585,29413.0
2022-01-25 14:20:00,110.16,110.38,110.08,110.26,32393.0,97.585,97.7799,97.5142,97.6736,32393.0
2022-01-25 14:25:00,110.26,110.3,110.02,110.2,67993.0,97.6736,97.709,97.461,97.6205,67993.0
2022-01-25 14:30:00,110.2,110.73,110.2,110.36,67377.0,97.6205,98.09,97.6205,97.7622,67377.0
2022-01-25 14:35:00,110.41,110.48,110.15,110.26,128680.0,97.8065,97.8685,97.5762,97.6736,128680.0
2022-01-25 14:40:00,110.25,110.83,110.25,110.83,60494.0,97.6648,98.1785,97.6648,98.1785,60494.0
2022-01-25 14:45:00,110.86,111.42,110.83,111.12,88079.0,98.2051,98.7012,98.1785,98.4354,88079.0
2022-01-25 14:50:00,111.16,111.44,111.06,111.27,59383.0,98.4709,98.7189,98.3823,98.5683,59383.0
2022-01-25 14:55:00,111.27,111.43,111.14,111.21,49007.0,98.5683,98.7101,98.4532,98.5152,49007.0
2022-01-25 15:00:00,111.17,111.2,110.85,111.14,65718.0,98.4797,98.5063,98.1963,98.4532,65718.0
2022-01-25 15:05:00,111.18,111.39,110.79,111.04,106564.0,98.4886,98.6746,98.1431,98.3646,106564.0
2022-01-25 15:10:00,111.04,111.13,110.56,110.71,53762.0,98.3646,98.4443,97.9394,98.0722,53762.0
2022-01-25 15:15:00,110.71,111.29,110.66,111.16,128955.0,98.0722,98.586,98.028,98.4709,128955.0
2022-01-25 15:20:00,111.17,111.17,110.7,110.78,90663.0,98.4797,98.4797,98.0634,98.1343,90663.0
2022-01-25 15:25:00,110.75,110.79,109.98,110.35,107771.0,98.1077,98.1431,97.4256,97.7533,107771.0
2022-01-25 15:30:00,110.35,110.5,110.14,110.39,72820.0,97.7533,97.8862,97.5673,97.7888,72820.0
2022-01-25 15:35:00,110.44,110.88,110.21,110.7,85155.0,97.8331,98.2228,97.6293,98.0634,85155.0
2022-01-25 15:40:00,110.76,111.18,110.52,110.52,120386.0,98.1165,98.4886,97.9039,97.9039,120386.0
2022-01-25 15:45:00,110.53,110.81,110.25,110.44,92822.0,97.9128,98.1608,97.6648,97.8331,92822.0
2022-01-25 15:50:00,110.35,110.41,109.6,109.75,171798.0,97.7533,97.8065,97.089,97.2218,171798.0
2022-01-25 15:55:00,109.72,110.29,109.72,110.24,397281.0,97.1953,97.7002,97.1953,97.6559,397281.0
2022-01-26 09:30:00,112.75,113.89,112.75,113.0,143572.0,99.8794,100.8892,99.8794,100.1008,143572.0
2022-01-26 09:35:00,113.0,113.05,112.75,112.75,141330.0,100.1008,100.1451,99.8794,99.8794,141330.0
2022-01-26 09:40:00,112.75,112.94,112.63,112.73,100419.0,99.8794,100.0477,99.7731,99.8617,100419.0
2022-01-26 09:45:00,112.72,113.22,112.72,113.09,68332.0,99.8528,100.2957,99.8528,100.1806,68332.0
2022-01-26 09:50:00,113.09,114.18,112.95,114.08,75605.0,100.1806,101.1461,100.0565,101.0576,75605.0
2022-01-26 09:55:00,114.1,114.14,113.62,114.07,66385.0,101.0753,101.1107,100.6501,101.0487,66385.0
2022-01-26 10:00:00,114.03,114.45,113.93,113.96,104227.0,101.0133,101.3853,100.9247,100.9513,104227.0
2022-01-26 10:05:00,113.94,114.0,113.44,113.64,56130.0,100.9335,100.9867,100.4906,100.6678,56130.0
2022-01-26 10:10:00,113.59,113.68,113.16,113.38,54646.0,100.6235,100.7032,100.2426,100.4375,54646.0
2022-01-26 10:15:00,113.33,113.77,113.24,113.77,46671.0,100.3932,100.7829,100.3134,100.7829,46671.0
2022-01-26 10:20:00,113.69,113.89,113.28,113.41,64698.0,100.7121,100.8892,100.3489,100.464,64698.0
2022-01-26 10:25:00,113.36,113.56,113.07,113.3,34635.0,100.4197,100.5969,100.1628,100.3666,34635.0
2022-01-26 10:30:00,113.18,113.51,112.89,113.37,50874.0,100.2603,100.5526,100.0034,100.4286,50874.0
2022-01-26 10:35:00,113.48,114.09,113.29,113.55,37299.0,100.526,101.0664,100.3577,100.5881,37299.0
2022-01-26 10:40:00,113.51,113.75,113.21,113.22,22146.0,100.5526,100.7652,100.2869,100.2957,22146.0
2022-01-26 10:45:00,113.24,113.28,112.65,112.84,30635.0,100.3134,100.3489,99.7908,99.9591,30635.0
2022-01-26 10:50:00,112.83,113.02,112.56,112.59,19088.0,99.9502,100.1186,99.7111,99.7376,19088.0
2022-01-26 10:55:00,112.57,113.21,112.46,113.04,56632.0,99.7199,100.2869,99.6225,100.1363,56632.0
2022-01-26 11:00:00,113.04,113.55,112.97,113.48,111282.0,100.1363,100.5881,100.0743,100.526,111282.0
2022-01-26 11:05:00,113.51,114.37,113.43,114.34,47908.0,100.5526,101.3144,100.4818,101.2879,47908.0
2022-01-26 11:10:00,114.38,114.61,114.28,114.56,113767.0,101.3233,101.5271,101.2347,101.4828,113767.0
2022-01-26 11:15:00,114.56,114.64,113.92,114.08,60818.0,101.4828,101.5536,100.9158,101.0576,60818.0
2022-01-26 11:20:00,114.08,114.56,113.97,114.37,27454.0,101.0576,101.4828,100.9601,101.3144,27454.0
2022-01-26 11:25:00,114.38,114.44,114.01,114.17,45773.0,101.3233,101.3765,100.9955,101.1373,45773.0
2022-01-26 11:30:00,114.21,114.24,113.86,114.18,42769.0,101.1727,101.1993,100.8627,101.1461,42769.0
2022-01-26 11:35:00,114.18,114.26,113.81,113.95,19307.0,101.1461,101.217,100.8184,100.9424,19307.0
2022-01-26 11:40:00,114.0,114.47,113.95,114.23,37208.0,100.9867,101.403,100.9424,101.1904,37208.0
2022-01-26 11:45:00,114.26,114.31,114.03,114.14,47450.0,101.217,101.2613,101.0133,101.1107,47450.0
2022-01-26 11:50:00,114.05,114.6,113.94,114.48,52385.0,101.031,101.5182,100.9335,101.4119,52385.0
2022-01-26 11:55:00,114.49,114.53,114.12,114.21,145389.0,101.4208,101.4562,101.093,101.1727,145389.0
2022-01-26 12:00:00,114.17,114.41,113.91,113.93,27509.0,101.1373,101.3499,100.907,100.9247,27509.0
2022-01-26 12:05:00,113.93,113.98,113.72,113.9,31691.0,100.9247,100.969,100.7386,100.8981,31691.0
2022-01-26 12:10:00,113.89,114.21,113.5,113.97,30789.0,100.8892,101.1727,100.5438,100.9601,30789.0
2022-01-26 12:15:00,113.86,114.09,113.83,113.88,14054.0,100.8627,101.0664,100.8361,100.8804,14054.0
2022-01-26 12:20:00,113.9,114.08,113.82,114.05,37540.0,100.8981,101.0576,100.8272,101.031,37540.0
2022-01-26 12:25:00,114.1,114.15,113.96,114.0,18081.0,101.0753,101.1196,100.9513,100.9867,18081.0
2022-01-26 12:30:00,114.0,114.05,113.89,113.99,31957.0,100.9867,101.031,100.8892,100.9778,31957.0
2022-01-26 12:35:00,113.97,114.21,113.95,114.04,41165.0,100.9601,101.1727,100.9424,101.0221,41165.0
2022-01-26 12:40:00,114.04,114.35,114.01,114.15,23424.0,101.0221,101.2967,100.9955,101.1196,23424.0
2022-01-26 12:45:00,114.08,114.21,113.92,114.08,120740.0,101.0576,101.1727,100.9158,101.0576,120740.0
2022-01-26 12:50:00,114.12,114.27,114.0,114.08,130531.0,101.093,101.2259,100.9867,101.0576,130531.0
2022-01-26 12:55:00,114.08,114.31,114.0,114.15,19341.0,101.0576,101.2613,100.9867,101.1196,19341.0
2022-01-26 13:00:00,114.18,114.22,113.7,113.85,43388.0,101.1461,101.1816,100.7209,100.8538,43388.0
2022-01-26 13:05:00,113.89,114.15,113.56,114.15,50142.0,100.8892,101.1196,100.5969,101.1196,50142.0
2022-01-26 13:10:00,114.14,114.34,114.0,114.15,14556.0,101.1107,101.2879,100.9867,101.1196,14556.0
2022-01-26 13:15:00,114.16,114.34,113.99,114.09,23332.0,101.1284,101.2879,100.9778,101.0664,23332.0
2022-01-26 13:20:00,114.09,114.11,113.93,114.04,28186.0,101.0664,101.0841,100.9247,101.0221,28186.0
2022-01-26 13:25:00,114.03,114.32,114.01,114.2,26672.0,101.0133,101.2702,100.9955,101.1639,26672.0
2022-01-26 13:30:00,114.16,114.44,114.1,114.44,25233.0,101.1284,101.3765,101.0753,101.3765,25233.0
2022-01-26 13:35:00,114.46,114.59,114.14,114.32,22678.0,101.3942,101.5093,101.1107,101.2702,22678.0
2022-01-26 13:40:00,114.26,114.58,114.09,114.44,31111.0,101.217,101.5005,101.0664,101.3765,31111.0
2022-01-26 13:45:00,114.42,114.56,114.26,114.52,28015.0,101.3587,101.4828,101.217,101.4473,28015.0
2022-01-26 13:50:00,114.47,114.48,114.2,114.25,66629.0,101.403,101.4119,101.1639,101.2081,66629.0
2022-01-26 13:55:00,114.24,114.53,114.1,114.25,32736.0,101.1993,101.4562,101.0753,101.2081,32736.0
2022-01-26 14:00:00,114.32,115.02,114.0,114.7,102291.0,101.2702,101.8903,100.9867,101.6068,102291.0
2022-01-26 14:05:00,114.61,114.76,114.1,114.11,116944.0,101.5271,101.6599,101.0753,101.0841,116944.0
2022-01-26 14:10:00,114.17,114.37,113.41,113.44,84148.0,101.1373,101.3144,100.464,100.4906,84148.0
2022-01-26 14:15:00,113.49,113.79,113.36,113.66,89007.0,100.5349,100.8007,100.4197,100.6855,89007.0
2022-01-26 14:20:00,113.7,113.96,113.34,113.82,105894.0,100.7209,100.9513,100.402,100.8272,105894.0
2022-01-26 14:25:00,113.93,114.72,113.9,114.44,56102.0,100.9247,101.6245,100.8981,101.3765,56102.0
2022-01-26 14:30:00,114.44,114.69,113.86,114.0,90293.0,101.3765,101.5979,100.8627,100.9867,90293.0
2022-01-26 14:35:00,114.02,115.24,113.77,114.86,119194.0,101.0044,102.0851,100.7829,101.7485,119194.0
2022-01-26 14:40:00,114.94,115.13,113.62,113.62,96234.0,101.8194,101.9877,100.6501,100.6501,96234.0
2022-01-26 14:45:00,113.52,113.52,112.4,113.03,146472.0,100.5615,100.5615,99.5693,100.1274,146472.0
2022-01-26 14:50:00,112.89,113.62,112.75,113.28,74391.0,100.0034,100.6501,99.8794,100.3489,74391.0
2022-01-26 14:55:00,113.2,113.24,112.81,112.93,128632.0,100.278,100.3134,99.9325,100.0388,128632.0
2022-01-26 15:00:00,112.93,112.95,110.61,110.98,144435.0,100.0388,100.0565,97.9837,98.3114,144435.0
2022-01-26 15:05:00,110.99,111.21,110.25,110.31,89332.0,98.3203,98.5152,97.6648,97.7179,89332.0
2022-01-26 15:10:00,110.35,111.66,110.33,111.0,101347.0,97.7533,98.9138,97.7356,98.3291,101347.0
2022-01-26 15:15:00,110.98,111.51,110.83,110.85,90730.0,98.3114,98.7809,98.1785,98.1963,90730.0
2022-01-26 15:20:00,110.86,110.97,110.35,110.64,54221.0,98.2051,98.3026,97.7533,98.0102,54221.0
2022-01-26 15:25:00,110.73,111.88,110.46,111.76,64901.0,98.09,99.1087,97.8508,99.0024,64901.0
2022-01-26 15:30:00,111.79,112.06,111.18,111.21,142229.0,99.029,99.2681,98.4886,98.5152,142229.0
2022-01-26 15:35:00,111.26,111.54,110.93,111.2,112334.0,98.5595,98.8075,98.2671,98.5063,112334.0
2022-01-26 15:40:00,111.23,111.77,110.94,111.42,139452.0,98.5329,99.0112,98.276,98.7012,139452.0
2022-01-26 15:45:00,111.42,111.95,110.96,111.48,133023.0,98.7012,99.1707,98.2937,98.7543,133023.0
2022-01-26 15:50:00,111.45,111.69,110.81,111.5,159474.0,98.7278,98.9404,98.1608,98.7721,159474.0
2022-01-26 15:55:00,111.57,111.68,110.85,111.48,264218.0,98.8341,98.9315,98.1963,98.7543,264218.0
2022-01-27 09:30:00,116.66,120.86,116.35,118.14,545212.0,103.343,107.0636,103.0684,104.6541,545212.0
2022-01-27 09:35:00,118.3,118.86,117.34,117.91,188643.0,104.7958,105.2919,103.9454,104.4504,188643.0
2022-01-27 09:40:00,117.99,119.6,117.69,119.33,282606.0,104.5212,105.9474,104.2555,105.7083,282606.0
2022-01-27 09:45:00,119.47,121.31,119.11,121.26,204209.0,105.8323,107.4622,105.5134,107.4179,204209.0
2022-01-27 09:50:00,121.19,121.75,119.66,119.67,227988.0,107.3559,107.852,106.0006,106.0094,227988.0
2022-01-27 09:55:00,119.64,120.24,118.8,118.91,151280.0,105.9829,106.5144,105.2388,105.3362,151280.0
2022-01-27 10:00:00,118.91,120.47,118.4,120.39,141214.0,105.3362,106.7181,104.8844,106.6473,141214.0
2022-01-27 10:05:00,120.39,121.1,119.72,120.5,92305.0,106.6473,107.2762,106.0537,106.7447,92305.0
2022-01-27 10:10:00,120.42,120.74,119.7,119.92,101818.0,106.6738,106.9573,106.036,106.2309,101818.0
2022-01-27 10:15:00,119.92,120.49,119.87,120.38,45983.0,106.2309,106.7358,106.1866,106.6384,45983.0
2022-01-27 10:20:00,120.4,120.96,119.8,119.8,100292.0,106.6561,107.1522,106.1246,106.1246,100292.0
2022-01-27 10:25:00,119.82,120.36,119.13,119.38,125696.0,106.1423,106.6207,105.5311,105.7525,125696.0
2022-01-27 10:30:00,119.37,120.31,119.36,120.01,99764.0,105.7437,106.5764,105.7348,106.3106,99764.0
2022-01-27 10:35:00,120.06,120.06,119.14,119.38,89425.0,106.3549,106.3549,105.5399,105.7525,89425.0
2022-01-27 10:40:00,119.38,119.64,119.0,119.28,65358.0,105.7525,105.9829,105.4159,105.664,65358.0
2022-01-27 10:45:00,119.4,120.7,119.16,119.67,90351.0,105.7703,106.9219,105.5577,106.0094,90351.0
2022-01-27 10:50:00,119.67,119.73,119.04,119.44,89163.0,106.0094,106.0626,105.4514,105.8057,89163.0
2022-01-27 10:55:00,119.44,119.99,119.05,119.68,76465.0,105.8057,106.2929,105.4602,106.0183,76465.0
2022-01-27 11:00:00,119.71,120.49,119.63,120.0,64596.0,106.0449,106.7358,105.974,106.3018,64596.0
2022-01-27 11:05:00,120.0,120.21,119.57,119.59,66287.0,106.3018,106.4878,105.9209,105.9386,66287.0
2022-01-27 11:10:00,119.73,120.24,119.62,119.95,52156.0,106.0626,106.5144,105.9652,106.2575,52156.0
2022-01-27 11:15:00,119.84,120.25,119.05,119.99,51703.0,106.16,106.5232,105.4602,106.2929,51703.0
2022-01-27 11:20:00,119.99,120.51,119.59,120.1,49099.0,106.2929,106.7536,105.9386,106.3904,49099.0
2022-01-27 11:25:00,120.1,120.26,119.4,119.91,58481.0,106.3904,106.5321,105.7703,106.222,58481.0
2022-01-27 11:30:00,119.91,120.72,119.76,120.58,49610.0,106.222,106.9396,106.0892,106.8156,49610.0
2022-01-27 11:35:00,120.62,120.83,120.28,120.6,41973.0,106.851,107.037,106.5498,106.8333,41973.0
2022-01-27 11:40:00,120.62,120.78,120.05,120.38,50764.0,106.851,106.9927,106.3461,106.6384,50764.0
2022-01-27 11:45:00,120.31,120.77,120.03,120.41,54880.0,106.5764,106.9839,106.3283,106.665,54880.0
2022-01-27 11:50:00,120.4,120.72,120.13,120.61,51514.0,106.6561,106.9396,106.4169,106.8421,51514.0
2022-01-27 11:55:00,120.65,120.85,120.45,120.65,45908.0,106.8776,107.0547,106.7004,106.8776,45908.0
2022-01-27 12:00:00,120.66,120.75,119.92,120.38,61889.0,106.8864,106.9662,106.2309,106.6384,61889.0
2022-01-27 12:05:00,120.39,120.39,119.8,119.9,50291.0,106.6473,106.6473,106.1246,106.2132,50291.0
2022-01-27 12:10:00,119.88,119.95,119.37,119.72,49560.0,106.1955,106.2575,105.7437,106.0537,49560.0
2022-01-27 12:15:00,119.73,119.75,119.18,119.38,49159.0,106.0626,106.0803,105.5754,105.7525,49159.0
2022-01-27 12:20:00,119.39,119.52,119.2,119.46,44623.0,105.7614,105.8766,105.5931,105.8234,44623.0
2022-01-27 12:25:00,119.44,119.79,119.4,119.51,45582.0,105.8057,106.1157,105.7703,105.8677,45582.0
2022-01-27 12:30:00,119.51,119.6,119.13,119.42,47039.0,105.8677,105.9474,105.5311,105.788,47039.0
2022-01-27 12:35:00,119.45,119.57,119.28,119.41,36654.0,105.8146,105.9209,105.664,105.7791,36654.0
2022-01-27 12:40:00,119.4,119.41,118.8,119.24,82823.0,105.7703,105.7791,105.2388,105.6285,82823.0
2022-01-27 12:45:00,119.19,119.19,118.58,118.79,62220.0,105.5842,105.5842,105.0439,105.2299,62220.0
2022-01-27 12:50:00,118.84,119.29,118.84,119.29,30300.0,105.2742,105.6728,105.2742,105.6728,30300.0
2022-01-27 12:55:00,119.26,119.7,119.21,119.33,28886.0,105.6462,106.036,105.602,105.7083,28886.0
2022-01-27 13:00:00,119.41,119.62,119.18,119.27,38537.0,105.7791,105.9652,105.5754,105.6551,38537.0
2022-01-27 13:05:00,119.21,119.55,118.88,119.5,49770.0,105.602,105.9031,105.3096,105.8588,49770.0
2022-01-27 13:10:00,119.46,119.57,118.97,119.24,42049.0,105.8234,105.9209,105.3894,105.6285,42049.0
2022-01-27 13:15:00,119.24,119.57,119.0,119.09,42963.0,105.6285,105.9209,105.4159,105.4957,42963.0
2022-01-27 13:20:00,119.12,119.12,118.64,118.67,84077.0,105.5222,105.5222,105.097,105.1236,84077.0
2022-01-27 13:25:00,118.67,118.86,118.43,118.51,55269.0,105.1236,105.2919,104.911,104.9819,55269.0
2022-01-27 13:30:00,118.5,119.09,118.48,118.9,46370.0,104.973,105.4957,104.9553,105.3273,46370.0
2022-01-27 13:35:00,118.91,119.16,118.27,118.36,35517.0,105.3362,105.5577,104.7693,104.849,35517.0
2022-01-27 13:40:00,118.33,118.94,118.25,118.92,56699.0,104.8224,105.3628,104.7515,105.3451,56699.0
2022-01-27 13:45:00,118.84,119.06,118.4,118.96,39960.0,105.2742,105.4691,104.8844,105.3805,39960.0
2022-01-27 13:50:00,119.03,119.03,118.53,118.91,42794.0,105.4425,105.4425,104.9996,105.3362,42794.0
2022-01-27 13:55:00,118.97,119.53,118.8,119.25,44397.0,105.3894,105.8854,105.2388,105.6374,44397.0
2022-01-27 14:00:00,119.19,119.76,119.19,119.75,54747.0,105.5842,106.0892,105.5842,106.0803,54747.0
2022-01-27 14:05:00,119.69,120.18,119.43,119.79,59654.0,106.0272,106.4612,105.7968,106.1157,59654.0
2022-01-27 14:10:00,119.76,120.06,119.7,119.89,42936.0,106.0892,106.3549,106.036,106.2043,42936.0
2022-01-27 14:15:00,119.91,119.98,119.5,119.72,50791.0,106.222,106.2841,105.8588,106.0537,50791.0
2022-01-27 14:20:00,119.62,119.72,118.92,119.01,38644.0,105.9652,106.0537,105.3451,105.4248,38644.0
2022-01-27 14:25:00,119.0,119.2,118.94,119.05,58200.0,105.4159,105.5931,105.3628,105.4602,58200.0
2022-01-27 14:30:00,119.03,119.31,118.77,118.96,47678.0,105.4425,105.6905,105.2122,105.3805,47678.0
2022-01-27 14:35:00,118.93,119.31,118.93,119.2,36401.0,105.3539,105.6905,105.3539,105.5931,36401.0
2022-01-27 14:40:00,119.13,119.96,119.1,119.68,48754.0,105.5311,106.2663,105.5045,106.0183,48754.0
2022-01-27 14:45:00,119.69,120.15,119.64,119.75,68945.0,106.0272,106.4347,105.9829,106.0803,68945.0
2022-01-27 14:50:00,119.75,119.77,119.21,119.33,42175.0,106.0803,106.098,105.602,105.7083,42175.0
2022-01-27 14:55:00,119.33,119.57,119.03,119.07,79036.0,105.7083,105.9209,105.4425,105.4779,79036.0
2022-01-27 15:00:00,119.09,119.93,119.05,119.53,140424.0,105.4957,106.2398,105.4602,105.8854,140424.0
2022-01-27 15:05:00,119.54,120.19,119.39,119.86,79711.0,105.8943,106.4701,105.7614,106.1778,79711.0
2022-01-27 15:10:00,119.9,119.96,119.31,119.37,58159.0,106.2132,106.2663,105.6905,105.7437,58159.0
2022-01-27 15:15:00,119.32,119.59,118.92,119.57,63425.0,105.6994,105.9386,105.3451,105.9209,63425.0
2022-01-27 15:20:00,119.59,119.72,119.25,119.57,62117.0,105.9386,106.0537,105.6374,105.9209,62117.0
2022-01-27 15:25:00,119.57,120.3,119.54,119.75,68997.0,105.9209,106.5675,105.8943,106.0803,68997.0
2022-01-27 15:30:00,119.74,119.96,119.62,119.62,69218.0,106.0715,106.2663,105.9652,105.9652,69218.0
2022-01-27 15:35:00,119.66,119.77,118.94,119.11,87040.0,106.0006,106.098,105.3628,105.5134,87040.0
2022-01-27 15:40:00,119.11,119.4,118.84,119.27,94234.0,105.5134,105.7703,105.2742,105.6551,94234.0
2022-01-27 15:45:00,119.31,119.57,118.92,119.37,127778.0,105.6905,105.9209,105.3451,105.7437,127778.0
2022-01-27 15:50:00,119.31,119.43,118.74,119.25,252312.0,105.6905,105.7968,105.1856,105.6374,252312.0
2022-01-27 15:55:00,119.25,119.31,118.82,119.05,341657.0,105.6374,105.6905,105.2565,105.4602,341657.0
2022-01-28 09:30:00,120.81,121.21,118.72,118.95,208035.0,107.0193,107.3736,105.1679,105.3716,208035.0
2022-01-28 09:35:00,118.92,119.05,118.04,118.46,77176.0,105.3451,105.4602,104.5655,104.9376,77176.0
2022-01-28 09:40:00,118.43,118.7,117.79,117.85,92741.0,104.911,105.1502,104.344,104.3972,92741.0
2022-01-28 09:45:00,117.81,117.99,117.16,117.21,102119.0,104.3618,104.5212,103.786,103.8303,102119.0
2022-01-28 09:50:00,117.23,118.38,117.13,117.68,71711.0,103.848,104.8667,103.7594,104.2466,71711.0
2022-01-28 09:55:00,117.76,117.9,117.38,117.64,72971.0,104.3175,104.4415,103.9809,104.2112,72971.0
2022-01-28 10:00:00,117.55,117.81,116.8,117.6,63589.0,104.1314,104.3618,103.4671,104.1757,63589.0
2022-01-28 10:05:00,117.59,117.98,117.32,117.65,54950.0,104.1669,104.5124,103.9277,104.22,54950.0
2022-01-28 10:10:00,117.73,118.95,117.67,118.76,72881.0,104.2909,105.3716,104.2377,105.2033,72881.0
2022-01-28 10:15:00,118.75,120.31,118.68,120.13,82245.0,105.1945,106.5764,105.1325,106.4169,82245.0
2022-01-28 10:20:00,120.05,120.12,119.31,119.36,53468.0,106.3461,106.4081,105.6905,105.7348,53468.0
2022-01-28 10:25:00,119.34,119.59,118.93,119.38,72353.0,105.7171,105.9386,105.3539,105.7525,72353.0
2022-01-28 10:30:00,119.38,119.77,119.01,119.27,47626.0,105.7525,106.098,105.4248,105.6551,47626.0
2022-01-28 10:35:00,119.36,120.2,119.1,119.46,101871.0,105.7348,106.4789,105.5045,105.8234,101871.0
2022-01-28 10:40:00,119.48,119.74,119.21,119.56,50314.0,105.8411,106.0715,105.602,105.912,50314.0
2022-01-28 10:45:00,119.63,120.88,119.47,120.87,63073.0,105.974,107.0813,105.8323,107.0725,63073.0
2022-01-28 10:50:00,120.79,121.14,120.66,121.0,87238.0,107.0016,107.3116,106.8864,107.1876,87238.0
2022-01-28 10:55:00,121.0,121.5,120.62,121.44,61360.0,107.1876,107.6305,106.851,107.5774,61360.0
2022-01-28 11:00:00,121.5,121.6,121.04,121.12,63416.0,107.6305,107.7191,107.2231,107.2939,63416.0
2022-01-28 11:05:00,121.16,121.41,120.94,121.36,48120.0,107.3294,107.5508,107.1345,107.5065,48120.0
2022-01-28 11:10:00,121.29,121.96,121.29,121.86,48932.0,107.4445,108.038,107.4445,107.9495,48932.0
2022-01-28 11:15:00,121.8,122.04,121.52,121.56,56295.0,107.8963,108.1089,107.6483,107.6837,56295.0
2022-01-28 11:20:00,121.59,121.73,121.21,121.48,41260.0,107.7103,107.8343,107.3736,107.6128,41260.0
2022-01-28 11:25:00,121.45,121.74,121.21,121.36,35640.0,107.5863,107.8431,107.3736,107.5065,35640.0
2022-01-28 11:30:00,121.41,121.51,120.91,121.23,52735.0,107.5508,107.6394,107.1079,107.3914,52735.0
2022-01-28 11:35:00,121.19,121.78,121.06,121.49,37870.0,107.3559,107.8786,107.2408,107.6217,37870.0
2022-01-28 11:40:00,121.41,121.57,120.85,121.04,39828.0,107.5508,107.6926,107.0547,107.2231,39828.0
2022-01-28 11:45:00,121.06,121.3,120.88,121.11,44250.0,107.2408,107.4534,107.0813,107.2851,44250.0
2022-01-28 11:50:00,121.09,121.51,120.88,121.37,51306.0,107.2673,107.6394,107.0813,107.5154,51306.0
2022-01-28 11:55:00,121.44,122.49,121.44,122.45,42572.0,107.5774,108.5075,107.5774,108.4721,42572.0
2022-01-28 12:00:00,122.46,122.49,121.9,122.47,46358.0,108.481,108.5075,107.9849,108.4898,46358.0
2022-01-28 12:05:00,122.41,123.03,122.36,123.0,53319.0,108.4367,108.9859,108.3924,108.9593,53319.0
2022-01-28 12:10:00,122.97,123.1,122.43,122.63,69275.0,108.9327,109.0479,108.4544,108.6316,69275.0
2022-01-28 12:15:00,122.73,122.96,122.47,122.88,33165.0,108.7201,108.9239,108.4898,108.853,33165.0
2022-01-28 12:20:00,122.81,122.81,121.95,121.96,39542.0,108.791,108.791,108.0292,108.038,39542.0
2022-01-28 12:25:00,121.95,122.28,121.78,122.25,36539.0,108.0292,108.3215,107.8786,108.2949,36539.0
2022-01-28 12:30:00,122.2,122.25,121.75,121.9,34747.0,108.2506,108.2949,107.852,107.9849,34747.0
2022-01-28 12:35:00,121.96,122.08,121.59,121.83,45657.0,108.038,108.1443,107.7103,107.9229,45657.0
2022-01-28 12:40:00,121.8,122.19,121.74,122.08,19511.0,107.8963,108.2418,107.8431,108.1443,19511.0
2022-01-28 12:45:00,122.18,122.24,121.53,121.68,40613.0,108.2329,108.2861,107.6571,107.79,40613.0
2022-01-28 12:50:00,121.65,121.66,121.2,121.3,22558.0,107.7634,107.7723,107.3648,107.4534,22558.0
2022-01-28 12:55:00,121.33,121.42,120.96,121.01,25690.0,107.48,107.5597,107.1522,107.1965,25690.0
2022-01-28 13:00:00,121.05,121.33,121.05,121.22,25158.0,107.2319,107.48,107.2319,107.3825,25158.0
2022-01-28 13:05:00,121.21,121.38,121.06,121.24,47214.0,107.3736,107.5242,107.2408,107.4002,47214.0
2022-01-28 13:10:00,121.21,121.59,120.96,121.59,37453.0,107.3736,107.7103,107.1522,107.7103,37453.0
2022-01-28 13:15:00,121.59,121.88,121.5,121.7,51386.0,107.7103,107.9672,107.6305,107.8077,51386.0
2022-01-28 13:20:00,121.7,121.79,121.5,121.69,55837.0,107.8077,107.8874,107.6305,107.7989,55837.0
2022-01-28 13:25:00,121.62,121.82,121.29,121.77,24179.0,107.7368,107.914,107.4445,107.8697,24179.0
2022-01-28 13:30:00,121.85,122.09,121.75,121.84,22295.0,107.9406,108.1532,107.852,107.9317,22295.0
2022-01-28 13:35:00,121.84,122.04,121.5,121.57,14457.0,107.9317,108.1089,107.6305,107.6926,14457.0
2022-01-28 13:40:00,121.57,121.88,121.51,121.8,19220.0,107.6926,107.9672,107.6394,107.8963,19220.0
2022-01-28 13:45:00,121.85,122.29,121.68,121.78,31163.0,107.9406,108.3304,107.79,107.8786,31163.0
2022-01-28 13:50:00,121.83,122.18,121.73,122.0,15400.0,107.9229,108.2329,107.8343,108.0735,15400.0
2022-01-28 13:55:00,121.91,122.16,121.78,121.91,25904.0,107.9937,108.2152,107.8786,107.9937,25904.0
2022-01-28 14:00:00,121.86,122.1,121.64,121.64,18973.0,107.9495,108.1621,107.7546,107.7546,18973.0
2022-01-28 14:05:00,121.64,121.64,121.08,121.19,25424.0,107.7546,107.7546,107.2585,107.3559,25424.0
2022-01-28 14:10:00,121.11,121.2,120.78,120.83,54376.0,107.2851,107.3648,106.9927,107.037,54376.0
2022-01-28 14:15:00,120.82,121.19,120.77,121.09,37426.0,107.0282,107.3559,106.9839,107.2673,37426.0
2022-01-28 14:20:00,121.1,121.1,120.9,120.96,50403.0,107.2762,107.2762,107.099,107.1522,50403.0
2022-01-28 14:25:00,120.99,121.25,120.91,121.05,39308.0,107.1788,107.4091,107.1079,107.2319,39308.0
2022-01-28 14:30:00,121.0,121.37,120.9,120.98,22553.0,107.1876,107.5154,107.099,107.1699,22553.0
2022-01-28 14:35:00,121.03,121.21,120.92,121.15,24738.0,107.2142,107.3736,107.1168,107.3205,24738.0
2022-01-28 14:40:00,121.21,122.09,121.21,121.94,23395.0,107.3736,108.1532,107.3736,108.0203,23395.0
2022-01-28 14:45:00,121.94,122.0,121.52,121.96,31451.0,108.0203,108.0735,107.6483,108.038,31451.0
2022-01-28 14:50:00,121.91,121.96,121.62,121.71,50484.0,107.9937,108.038,107.7368,107.8166,50484.0
2022-01-28 14:55:00,121.66,122.24,121.66,122.05,30873.0,107.7723,108.2861,107.7723,108.1178,30873.0
2022-01-28 15:00:00,122.08,122.34,121.96,122.16,35694.0,108.1443,108.3747,108.038,108.2152,35694.0
2022-01-28 15:05:00,122.19,122.2,121.94,122.18,18744.0,108.2418,108.2506,108.0203,108.2329,18744.0
2022-01-28 15:10:00,122.15,122.19,121.78,121.99,30781.0,108.2063,108.2418,107.8786,108.0646,30781.0
2022-01-28 15:15:00,122.04,122.43,122.02,122.43,34641.0,108.1089,108.4544,108.0912,108.4544,34641.0
2022-01-28 15:20:00,122.35,123.01,122.25,122.98,50241.0,108.3835,108.9682,108.2949,108.9416,50241.0
2022-01-28 15:25:00,123.01,123.15,122.67,122.78,40289.0,108.9682,109.0922,108.667,108.7644,40289.0
2022-01-28 15:30:00,122.78,123.1,122.31,123.01,56210.0,108.7644,109.0479,108.3481,108.9682,56210.0
2022-01-28 15:35:00,123.01,123.07,122.61,122.83,60072.0,108.9682,109.0213,108.6138,108.8087,60072.0
2022-01-28 15:40:00,122.83,123.49,122.82,123.38,95446.0,108.8087,109.3934,108.7999,109.2959,95446.0
2022-01-28 15:45:00,123.4,123.71,123.28,123.6,107478.0,109.3137,109.5883,109.2074,109.4908,107478.0
2022-01-28 15:50:00,123.67,124.0,123.62,123.95,178920.0,109.5528,109.8452,109.5085,109.8009,178920.0
2022-01-28 15:55:00,123.95,124.28,123.93,124.27,335592.0,109.8009,110.0932,109.7832,110.0843,335592.0
2022-01-31 09:30:00,125.78,126.7,125.2,126.31,249292.0,111.422,112.237,110.9082,111.8915,249292.0
2022-01-31 09:35:00,126.42,127.58,126.22,127.39,132642.0,111.9889,113.0165,111.8117,112.8482,132642.0
2022-01-31 09:40:00,127.41,127.57,126.51,126.94,138800.0,112.8659,113.0076,112.0686,112.4496,138800.0
2022-01-31 09:45:00,126.95,127.07,126.04,126.28,69498.0,112.4584,112.5647,111.6523,111.8649,69498.0
2022-01-31 09:50:00,126.32,127.66,126.26,127.59,59904.0,111.9003,113.0874,111.8472,113.0254,59904.0
2022-01-31 09:55:00,127.57,127.76,127.24,127.75,67287.0,113.0076,113.176,112.7153,113.1671,67287.0
2022-01-31 10:00:00,127.76,128.45,127.73,127.85,103263.0,113.176,113.7872,113.1494,113.2557,103263.0
2022-01-31 10:05:00,127.84,127.93,127.55,127.61,55303.0,113.2468,113.3265,112.9899,113.0431,55303.0
2022-01-31 10:10:00,127.66,127.71,127.1,127.38,40210.0,113.0874,113.1317,112.5913,112.8393,40210.0
2022-01-31 10:15:00,127.39,128.0,127.14,127.68,61841.0,112.8482,113.3886,112.6267,113.1051,61841.0
2022-01-31 10:20:00,127.68,128.09,127.53,127.8,47334.0,113.1051,113.4683,112.9722,113.2114,47334.0
2022-01-31 10:25:00,127.84,127.91,127.53,127.61,61545.0,113.2468,113.3088,112.9722,113.0431,61545.0
2022-01-31 10:30:00,127.58,128.58,127.53,128.5,78277.0,113.0165,113.9024,112.9722,113.8315,78277.0
2022-01-31 10:35:00,128.5,129.06,128.5,128.89,96819.0,113.8315,114.3276,113.8315,114.177,96819.0
2022-01-31 10:40:00,128.84,129.25,128.82,129.24,55531.0,114.1327,114.4959,114.115,114.487,55531.0
2022-01-31 10:45:00,129.19,129.32,128.76,129.13,57741.0,114.4427,114.5579,114.0618,114.3896,57741.0
2022-01-31 10:50:00,129.13,129.84,129.07,129.69,53880.0,114.3896,115.0185,114.3364,114.8856,53880.0
2022-01-31 10:55:00,129.7,129.75,129.43,129.75,92962.0,114.8945,114.9388,114.6553,114.9388,92962.0
2022-01-31 11:00:00,129.79,129.97,129.32,129.41,78634.0,114.9742,115.1337,114.5579,114.6376,78634.0
2022-01-31 11:05:00,129.41,129.48,128.46,128.65,62962.0,114.6376,114.6996,113.796,113.9644,62962.0
2022-01-31 11:10:00,128.67,129.14,127.56,129.14,68915.0,113.9821,114.3984,112.9988,114.3984,68915.0
2022-01-31 11:15:00,129.1,129.22,128.4,128.4,36216.0,114.363,114.4693,113.7429,113.7429,36216.0
2022-01-31 11:20:00,128.45,128.5,127.95,128.09,54209.0,113.7872,113.8315,113.3443,113.4683,54209.0
2022-01-31 11:25:00,128.09,128.46,128.09,128.3,38332.0,113.4683,113.796,113.4683,113.6543,38332.0
2022-01-31 11:30:00,128.36,129.04,128.31,128.68,31876.0,113.7075,114.3098,113.6632,113.9909,31876.0
2022-01-31 11:35:00,128.75,128.92,128.4,128.44,23802.0,114.0529,114.2035,113.7429,113.7783,23802.0
2022-01-31 11:40:00,128.48,128.71,128.39,128.71,31598.0,113.8138,114.0175,113.734,114.0175,31598.0
2022-01-31 11:45:00,128.75,128.8,128.38,128.38,42469.0,114.0529,114.0972,113.7252,113.7252,42469.0
2022-01-31 11:50:00,128.37,128.87,128.27,128.79,22560.0,113.7163,114.1592,113.6277,114.0884,22560.0
2022-01-31 11:55:00,128.85,128.99,128.68,128.76,22672.0,114.1415,114.2655,113.9909,114.0618,22672.0
2022-01-31 12:00:00,128.72,128.9,128.5,128.71,38995.0,114.0264,114.1858,113.8315,114.0175,38995.0
2022-01-31 12:05:00,128.73,128.87,128.45,128.45,35314.0,114.0352,114.1592,113.7872,113.7872,35314.0
2022-01-31 12:10:00,128.5,128.66,128.47,128.56,27652.0,113.8315,113.9732,113.8049,113.8846,27652.0
2022-01-31 12:15:00,128.57,128.72,128.47,128.66,32287.0,113.8935,114.0264,113.8049,113.9732,32287.0
2022-01-31 12:20:00,128.64,128.65,128.39,128.44,34769.0,113.9555,113.9644,113.734,113.7783,34769.0
2022-01-31 12:25:00,128.44,128.61,128.26,128.61,30035.0,113.7783,113.9289,113.6189,113.9289,30035.0
2022-01-31 12:30:00,128.63,128.88,128.63,128.77,29264.0,113.9466,114.1681,113.9466,114.0707,29264.0
2022-01-31 12:35:00,128.82,129.07,128.75,129.07,19694.0,114.115,114.3364,114.0529,114.3364,19694.0
2022-01-31 12:40:00,129.01,129.22,128.92,129.13,23395.0,114.2833,114.4693,114.2035,114.3896,23395.0
2022-01-31 12:45:00,129.12,129.29,129.08,129.24,22669.0,114.3807,114.5313,114.3453,114.487,22669.0
2022-01-31 12:50:00,129.25,129.73,129.21,129.7,35011.0,114.4959,114.9211,114.4604,114.8945,35011.0
2022-01-31 12:55:00,129.71,129.88,129.43,129.43,50717.0,114.9034,115.054,114.6553,114.6553,50717.0
2022-01-31 13:00:00,129.51,129.51,129.02,129.09,23307.0,114.7262,114.7262,114.2921,114.3541,23307.0
2022-01-31 13:05:00,129.09,129.18,128.93,129.08,26314.0,114.3541,114.4339,114.2124,114.3453,26314.0
2022-01-31 13:10:00,129.1,129.28,129.03,129.24,32327.0,114.363,114.5224,114.301,114.487,32327.0
2022-01-31 13:15:00,129.21,129.27,128.85,129.25,31206.0,114.4604,114.5136,114.1415,114.4959,31206.0
2022-01-31 13:20:00,129.21,129.29,129.15,129.17,30117.0,114.4604,114.5313,114.4073,114.425,30117.0
2022-01-31 13:25:00,129.18,129.29,129.12,129.18,38594.0,114.4339,114.5313,114.3807,114.4339,38594.0
2022-01-31 13:30:00,129.19,129.39,129.19,129.28,41510.0,114.4427,114.6199,114.4427,114.5224,41510.0
2022-01-31 13:35:00,129.29,129.49,129.27,129.43,29079.0,114.5313,114.7085,114.5136,114.6553,29079.0
2022-01-31 13:40:00,129.4,129.55,129.32,129.34,38944.0,114.6287,114.7616,114.5579,114.5756,38944.0
2022-01-31 13:45:00,129.34,129.58,129.34,129.57,32809.0,114.5756,114.7882,114.5756,114.7793,32809.0
2022-01-31 13:50:00,129.53,129.64,129.4,129.64,29276.0,114.7439,114.8413,114.6287,114.8413,29276.0
2022-01-31 13:55:00,129.66,130.18,129.64,130.14,72271.0,114.8591,115.3197,114.8413,115.2843,72271.0
2022-01-31 14:00:00,130.15,130.2,129.95,129.98,103308.0,115.2931,115.3374,115.116,115.1425,103308.0
2022-01-31 14:05:00,129.98,130.44,129.95,130.26,55912.0,115.1425,115.55,115.116,115.3906,55912.0
2022-01-31 14:10:00,130.27,130.89,130.25,130.76,126058.0,115.3994,115.9487,115.3817,115.8335,126058.0
2022-01-31 14:15:00,130.75,131.35,130.67,131.23,163223.0,115.8246,116.3561,115.7538,116.2498,163223.0
2022-01-31 14:20:00,131.25,131.68,131.2,131.66,149938.0,116.2676,116.6485,116.2233,116.6308,149938.0
2022-01-31 14:25:00,131.64,131.8,130.95,131.13,247274.0,116.613,116.7548,116.0018,116.1613,247274.0
2022-01-31 14:30:00,131.09,131.1,130.78,130.93,56990.0,116.1258,116.1347,115.8512,115.9841,56990.0
2022-01-31 14:35:00,130.93,130.93,130.61,130.72,28249.0,115.9841,115.9841,115.7006,115.7981,28249.0
2022-01-31 14:40:00,130.75,130.95,130.65,130.95,38466.0,115.8246,116.0018,115.7361,116.0018,38466.0
2022-01-31 14:45:00,130.95,131.21,130.84,131.13,49007.0,116.0018,116.2321,115.9044,116.1613,49007.0
2022-01-31 14:50:00,131.15,131.2,130.83,130.98,49270.0,116.179,116.2233,115.8955,116.0284,49270.0
2022-01-31 14:55:00,130.97,131.12,130.93,131.02,75718.0,116.0195,116.1524,115.9841,116.0638,75718.0
2022-01-31 15:00:00,131.04,131.47,130.97,131.47,83311.0,116.0815,116.4625,116.0195,116.4625,83311.0
2022-01-31 15:05:00,131.46,131.55,130.96,130.99,146532.0,116.4536,116.5333,116.0107,116.0372,146532.0
2022-01-31 15:10:00,131.01,131.13,130.97,131.06,151919.0,116.055,116.1613,116.0195,116.0993,151919.0
2022-01-31 15:15:00,131.03,131.14,130.62,130.71,146319.0,116.0727,116.1701,115.7095,115.7892,146319.0
2022-01-31 15:20:00,130.71,131.27,130.7,131.25,261677.0,115.7892,116.2853,115.7803,116.2676,261677.0
2022-01-31 15:25:00,131.27,131.46,131.02,131.17,90716.0,116.2853,116.4536,116.0638,116.1967,90716.0
2022-01-31 15:30:00,131.13,131.77,130.96,131.7,71591.0,116.1613,116.7282,116.0107,116.6662,71591.0
2022-01-31 15:35:00,131.69,131.87,131.41,131.57,80210.0,116.6573,116.8168,116.4093,116.551,80210.0
2022-01-31 15:40:00,131.55,131.68,131.46,131.49,64199.0,116.5333,116.6485,116.4536,116.4802,64199.0
2022-01-31 15:45:00,131.49,131.74,131.46,131.66,83484.0,116.4802,116.7016,116.4536,116.6308,83484.0
2022-01-31 15:50:00,131.67,132.14,131.67,131.91,143566.0,116.6396,117.056,116.6396,116.8522,143566.0
2022-01-31 15:55:00,131.92,131.97,131.71,131.96,317939.0,116.8611,116.9054,116.6751,116.8965,317939.0
2022-02-01 09:30:00,134.66,135.0,133.5,133.77,250666.0,119.2883,119.5895,118.2607,118.4999,250666.0
2022-02-01 09:35:00,133.65,134.25,133.05,133.33,90570.0,118.3936,118.9251,117.8621,118.1101,90570.0
2022-02-01 09:40:00,133.2,133.56,132.06,132.19,99714.0,117.995,118.3139,116.9851,117.1003,99714.0
2022-02-01 09:45:00,132.21,133.07,131.9,132.49,77695.0,117.118,117.8798,116.8434,117.366,77695.0
2022-02-01 09:50:00,132.5,132.93,131.68,132.44,80501.0,117.3749,117.7558,116.6485,117.3217,80501.0
2022-02-01 09:55:00,132.49,133.0,132.3,132.86,47253.0,117.366,117.8178,117.1977,117.6938,47253.0
2022-02-01 10:00:00,132.91,132.93,131.5,131.76,82793.0,117.7381,117.7558,116.489,116.7193,82793.0
2022-02-01 10:05:00,131.75,132.13,131.44,131.92,124939.0,116.7105,117.0471,116.4359,116.8611,124939.0
2022-02-01 10:10:00,131.97,132.53,131.41,132.53,54141.0,116.9054,117.4015,116.4093,117.4015,54141.0
2022-02-01 10:15:00,132.47,132.49,131.69,132.13,43091.0,117.3483,117.366,116.6573,117.0471,43091.0
2022-02-01 10:20:00,132.14,133.0,132.13,132.59,94890.0,117.056,117.8178,117.0471,117.4546,94890.0
2022-02-01 10:25:00,132.58,132.73,132.18,132.27,38280.0,117.4457,117.5786,117.0914,117.1711,38280.0
2022-02-01 10:30:00,132.28,132.57,132.15,132.31,36641.0,117.18,117.4369,117.0648,117.2066,36641.0
2022-02-01 10:35:00,132.32,132.47,132.2,132.29,36114.0,117.2154,117.3483,117.1091,117.1888,36114.0
2022-02-01 10:40:00,132.3,132.47,131.13,131.13,52150.0,117.1977,117.3483,116.1613,116.1613,52150.0
2022-02-01 10:45:00,131.22,131.68,131.09,131.61,45598.0,116.241,116.6485,116.1258,116.5865,45598.0
2022-02-01 10:50:00,131.6,132.18,131.59,132.08,23455.0,116.5776,117.0914,116.5688,117.0028,23455.0
2022-02-01 10:55:00,132.13,132.5,132.08,132.46,27109.0,117.0471,117.3749,117.0028,117.3394,27109.0
2022-02-01 11:00:00,132.53,132.65,132.27,132.28,24894.0,117.4015,117.5078,117.1711,117.18,24894.0
2022-02-01 11:05:00,132.28,132.74,132.27,132.59,33419.0,117.18,117.5875,117.1711,117.4546,33419.0
2022-02-01 11:10:00,132.59,132.88,132.4,132.86,29104.0,117.4546,117.7115,117.2863,117.6938,29104.0
2022-02-01 11:15:00,132.86,132.89,132.54,132.56,26985.0,117.6938,117.7204,117.4103,117.428,26985.0
2022-02-01 11:20:00,132.61,132.73,132.04,132.11,29101.0,117.4723,117.5786,116.9674,117.0294,29101.0
2022-02-01 11:25:00,132.15,132.93,132.02,132.81,31517.0,117.0648,117.7558,116.9497,117.6495,31517.0
2022-02-01 11:30:00,132.81,133.0,132.5,132.95,83521.0,117.6495,117.8178,117.3749,117.7735,83521.0
2022-02-01 11:35:00,132.9,132.99,132.78,132.97,26229.0,117.7292,117.8089,117.6229,117.7912,26229.0
2022-02-01 11:40:00,133.0,133.0,132.84,132.99,48724.0,117.8178,117.8178,117.6761,117.8089,48724.0
2022-02-01 11:45:00,133.0,133.0,132.9,132.94,83295.0,117.8178,117.8178,117.7292,117.7646,83295.0
2022-02-01 11:50:00,132.97,133.24,132.85,132.91,83330.0,117.7912,118.0304,117.6849,117.7381,83330.0
2022-02-01 11:55:00,132.93,133.38,132.86,133.0,121170.0,117.7558,118.1544,117.6938,117.8178,121170.0
2022-02-01 12:00:00,133.0,133.02,132.83,132.88,57790.0,117.8178,117.8355,117.6672,117.7115,57790.0
2022-02-01 12:05:00,132.87,132.92,132.68,132.76,23871.0,117.7026,117.7469,117.5343,117.6052,23871.0
2022-02-01 12:10:00,132.81,132.81,132.25,132.46,26133.0,117.6495,117.6495,117.1534,117.3394,26133.0
2022-02-01 12:15:00,132.49,132.82,132.42,132.7,30604.0,117.366,117.6583,117.304,117.552,30604.0
2022-02-01 12:20:00,132.7,132.95,132.67,132.92,25347.0,117.552,117.7735,117.5255,117.7469,25347.0
2022-02-01 12:25:00,132.89,133.0,132.63,132.97,35805.0,117.7204,117.8178,117.49,117.7912,35805.0
2022-02-01 12:30:00,132.96,132.98,132.56,132.78,32171.0,117.7824,117.8001,117.428,117.6229,32171.0
2022-02-01 12:35:00,132.75,133.02,132.74,132.84,51335.0,117.5963,117.8355,117.5875,117.6761,51335.0
2022-02-01 12:40:00,132.84,133.0,132.82,132.94,28814.0,117.6761,117.8178,117.6583,117.7646,28814.0
2022-02-01 12:45:00,132.94,132.99,132.86,132.97,16615.0,117.7646,117.8089,117.6938,117.7912,16615.0
2022-02-01 12:50:00,132.97,133.49,132.97,133.49,46457.0,117.7912,118.2519,117.7912,118.2519,46457.0
2022-02-01 12:55:00,133.43,133.88,133.42,133.87,36369.0,118.1987,118.5973,118.1899,118.5885,36369.0
2022-02-01 13:00:00,133.83,134.16,133.78,133.92,27089.0,118.5531,118.8454,118.5088,118.6328,27089.0
2022-02-01 13:05:00,133.9,134.05,133.74,133.8,40725.0,118.6151,118.7479,118.4733,118.5265,40725.0
2022-02-01 13:10:00,133.82,133.92,133.55,133.65,18001.0,118.5442,118.6328,118.305,118.3936,18001.0
2022-02-01 13:15:00,133.58,133.79,133.43,133.45,34413.0,118.3316,118.5176,118.1987,118.2164,34413.0
2022-02-01 13:20:00,133.52,133.57,133.33,133.56,17124.0,118.2784,118.3227,118.1101,118.3139,17124.0
2022-02-01 13:25:00,133.53,133.98,133.53,133.97,24885.0,118.2873,118.6859,118.2873,118.6771,24885.0
2022-02-01 13:30:00,133.92,134.06,133.85,133.95,29228.0,118.6328,118.7568,118.5708,118.6594,29228.0
2022-02-01 13:35:00,133.85,134.19,133.54,134.13,23002.0,118.5708,118.872,118.2962,118.8188,23002.0
2022-02-01 13:40:00,134.13,134.42,133.96,134.32,35815.0,118.8188,119.0757,118.6682,118.9871,35815.0
2022-02-01 13:45:00,134.33,134.48,134.14,134.41,31779.0,118.996,119.1289,118.8277,119.0668,31779.0
2022-02-01 13:50:00,134.44,134.44,134.13,134.43,40647.0,119.0934,119.0934,118.8188,119.0846,40647.0
2022-02-01 13:55:00,134.44,134.44,134.09,134.31,29413.0,119.0934,119.0934,118.7834,118.9783,29413.0
2022-02-01 14:00:00,134.3,134.45,134.19,134.33,22135.0,118.9694,119.1023,118.872,118.996,22135.0
2022-02-01 14:05:00,134.31,134.33,134.0,134.2,23099.0,118.9783,118.996,118.7036,118.8808,23099.0
2022-02-01 14:10:00,134.21,134.57,134.02,134.31,40548.0,118.8897,119.2086,118.7214,118.9783,40548.0
2022-02-01 14:15:00,134.4,134.49,134.23,134.27,26397.0,119.058,119.1377,118.9074,118.9428,26397.0
2022-02-01 14:20:00,134.21,134.27,133.93,134.18,45246.0,118.8897,118.9428,118.6416,118.8631,45246.0
2022-02-01 14:25:00,134.15,134.49,133.96,134.26,77573.0,118.8365,119.1377,118.6682,118.934,77573.0
2022-02-01 14:30:00,134.34,134.35,134.11,134.34,22204.0,119.0048,119.0137,118.8011,119.0048,22204.0
2022-02-01 14:35:00,134.35,134.38,134.04,134.1,45631.0,119.0137,119.0403,118.7391,118.7922,45631.0
2022-02-01 14:40:00,134.1,134.24,134.06,134.23,35515.0,118.7922,118.9163,118.7568,118.9074,35515.0
2022-02-01 14:45:00,134.22,134.4,134.03,134.16,35960.0,118.8985,119.058,118.7302,118.8454,35960.0
2022-02-01 14:50:00,134.15,134.32,134.05,134.24,32705.0,118.8365,118.9871,118.7479,118.9163,32705.0
2022-02-01 14:55:00,134.24,134.63,134.23,134.61,55445.0,118.9163,119.2617,118.9074,119.244,55445.0
2022-02-01 15:00:00,134.63,134.89,134.42,134.87,42242.0,119.2617,119.4921,119.0757,119.4743,42242.0
2022-02-01 15:05:00,134.86,135.02,134.76,134.9,62653.0,119.4655,119.6072,119.3769,119.5009,62653.0
2022-02-01 15:10:00,134.9,135.01,134.81,134.94,43698.0,119.5009,119.5984,119.4212,119.5363,43698.0
2022-02-01 15:15:00,134.97,135.0,134.81,134.99,31647.0,119.5629,119.5895,119.4212,119.5806,31647.0
2022-02-01 15:20:00,135.0,135.01,134.86,135.0,51698.0,119.5895,119.5984,119.4655,119.5895,51698.0
2022-02-01 15:25:00,135.0,135.01,134.78,134.93,68361.0,119.5895,119.5984,119.3946,119.5275,68361.0
2022-02-01 15:30:00,134.91,135.0,134.81,134.84,109383.0,119.5098,119.5895,119.4212,119.4478,109383.0
2022-02-01 15:35:00,134.84,134.85,134.49,134.53,86275.0,119.4478,119.4566,119.1377,119.1731,86275.0
2022-02-01 15:40:00,134.53,134.73,134.47,134.73,75146.0,119.1731,119.3503,119.12,119.3503,75146.0
2022-02-01 15:45:00,134.75,135.0,134.71,134.98,164564.0,119.368,119.5895,119.3326,119.5718,164564.0
2022-02-01 15:50:00,134.99,135.04,134.58,134.66,219167.0,119.5806,119.6249,119.2174,119.2883,219167.0
2022-02-01 15:55:00,134.66,135.25,134.66,134.95,365361.0,119.2883,119.811,119.2883,119.5452,365361.0
2022-02-02 09:30:00,136.85,137.7,136.55,137.4,322151.0,121.2283,121.9813,120.9626,121.7155,322151.0
2022-02-02 09:35:00,137.47,138.95,137.16,138.34,134053.0,121.7775,123.0886,121.5029,122.5482,134053.0
2022-02-02 09:40:00,138.2,138.21,136.15,136.29,107759.0,122.4242,122.4331,120.6082,120.7322,107759.0
2022-02-02 09:45:00,136.35,136.42,134.77,134.77,75635.0,120.7854,120.8474,119.3858,119.3858,75635.0
2022-02-02 09:50:00,134.81,136.17,134.81,135.53,54233.0,119.4212,120.6259,119.4212,120.059,54233.0
2022-02-02 09:55:00,135.61,135.75,134.78,135.13,43637.0,120.1299,120.2539,119.3946,119.7047,43637.0
2022-02-02 10:00:00,135.25,136.11,135.05,135.84,64854.0,119.811,120.5728,119.6338,120.3336,64854.0
2022-02-02 10:05:00,135.83,136.29,135.64,136.03,43677.0,120.3247,120.7322,120.1564,120.5019,43677.0
2022-02-02 10:10:00,136.0,136.29,135.45,135.47,47232.0,120.4753,120.7322,119.9881,120.0058,47232.0
2022-02-02 10:15:00,135.44,136.02,135.32,135.91,60346.0,119.9793,120.4931,119.873,120.3956,60346.0
2022-02-02 10:20:00,135.83,136.14,135.61,135.8,64908.0,120.3247,120.5994,120.1299,120.2982,64908.0
2022-02-02 10:25:00,135.73,136.14,135.6,135.98,48787.0,120.2362,120.5994,120.121,120.4576,48787.0
2022-02-02 10:30:00,135.88,136.09,135.25,135.35,40408.0,120.369,120.5551,119.811,119.8995,40408.0
2022-02-02 10:35:00,135.3,135.59,135.1,135.59,78695.0,119.8552,120.1121,119.6781,120.1121,78695.0
2022-02-02 10:40:00,135.63,135.84,135.33,135.79,26342.0,120.1476,120.3336,119.8818,120.2893,26342.0
2022-02-02 10:45:00,135.74,136.09,135.46,135.86,27463.0,120.245,120.5551,119.997,120.3513,27463.0
2022-02-02 10:50:00,135.82,135.91,135.09,135.15,27820.0,120.3159,120.3956,119.6692,119.7224,27820.0
2022-02-02 10:55:00,135.17,135.66,135.08,135.66,37007.0,119.7401,120.1742,119.6604,120.1742,37007.0
2022-02-02 11:00:00,135.62,135.7,135.07,135.22,91176.0,120.1387,120.2096,119.6515,119.7844,91176.0
2022-02-02 11:05:00,135.24,135.44,134.95,135.06,29109.0,119.8021,119.9793,119.5452,119.6426,29109.0
2022-02-02 11:10:00,135.03,135.31,134.77,134.9,85383.0,119.6161,119.8641,119.3858,119.5009,85383.0
2022-02-02 11:15:00,134.86,134.99,134.5,134.69,49395.0,119.4655,119.5806,119.1466,119.3149,49395.0
2022-02-02 11:20:00,134.67,134.87,134.53,134.68,26650.0,119.2972,119.4743,119.1731,119.306,26650.0
2022-02-02 11:25:00,134.64,135.08,134.63,134.81,24657.0,119.2706,119.6604,119.2617,119.4212,24657.0
2022-02-02 11:30:00,134.81,134.87,134.54,134.61,31280.0,119.4212,119.4743,119.182,119.244,31280.0
2022-02-02 11:35:00,134.58,134.68,134.22,134.37,21076.0,119.2174,119.306,118.8985,119.0314,21076.0
2022-02-02 11:40:00,134.3,134.76,134.25,134.71,24904.0,118.9694,119.3769,118.9251,119.3326,24904.0
2022-02-02 11:45:00,134.68,134.88,134.55,134.6,13687.0,119.306,119.4832,119.1909,119.2352,13687.0
2022-02-02 11:50:00,134.6,135.23,134.6,135.05,22849.0,119.2352,119.7932,119.2352,119.6338,22849.0
2022-02-02 11:55:00,135.05,135.31,134.89,135.26,10277.0,119.6338,119.8641,119.4921,119.8198,10277.0
2022-02-02 12:00:00,135.25,135.33,135.08,135.16,22630.0,119.811,119.8818,119.6604,119.7312,22630.0
2022-02-02 12:05:00,135.15,135.52,135.04,135.52,29844.0,119.7224,120.0501,119.6249,120.0501,29844.0
2022-02-02 12:10:00,135.49,135.55,135.27,135.55,14052.0,120.0236,120.0767,119.8287,120.0767,14052.0
2022-02-02 12:15:00,135.55,135.73,135.1,135.28,12713.0,120.0767,120.2362,119.6781,119.8375,12713.0
2022-02-02 12:20:00,135.33,135.39,135.17,135.22,11056.0,119.8818,119.935,119.7401,119.7844,11056.0
2022-02-02 12:25:00,135.22,135.3,135.15,135.25,8877.0,119.7844,119.8552,119.7224,119.811,8877.0
2022-02-02 12:30:00,135.25,135.62,135.13,135.62,16885.0,119.811,120.1387,119.7047,120.1387,16885.0
2022-02-02 12:35:00,135.65,135.87,135.47,135.86,17189.0,120.1653,120.3602,120.0058,120.3513,17189.0
2022-02-02 12:40:00,135.83,136.2,135.82,136.2,31825.0,120.3247,120.6525,120.3159,120.6525,31825.0
2022-02-02 12:45:00,136.22,136.54,136.21,136.38,24788.0,120.6702,120.9537,120.6614,120.812,24788.0
2022-02-02 12:50:00,136.34,136.38,136.11,136.25,10892.0,120.7765,120.812,120.5728,120.6968,10892.0
2022-02-02 12:55:00,136.22,136.52,136.08,136.52,14602.0,120.6702,120.936,120.5462,120.936,14602.0
2022-02-02 13:00:00,136.49,136.6,136.29,136.31,30437.0,120.9094,121.0069,120.7322,120.75,30437.0
2022-02-02 13:05:00,136.34,136.43,136.2,136.25,23678.0,120.7765,120.8563,120.6525,120.6968,23678.0
2022-02-02 13:10:00,136.28,136.37,136.16,136.27,18667.0,120.7234,120.8031,120.6171,120.7145,18667.0
2022-02-02 13:15:00,136.29,136.4,136.14,136.26,18768.0,120.7322,120.8297,120.5994,120.7057,18768.0
2022-02-02 13:20:00,136.26,136.36,136.13,136.18,14574.0,120.7057,120.7942,120.5905,120.6348,14574.0
2022-02-02 13:25:00,136.16,136.3,136.01,136.3,24628.0,120.6171,120.7411,120.4842,120.7411,24628.0
2022-02-02 13:30:00,136.27,136.45,136.23,136.42,22114.0,120.7145,120.874,120.6791,120.8474,22114.0
2022-02-02 13:35:00,136.43,136.77,136.43,136.77,14482.0,120.8563,121.1574,120.8563,121.1574,14482.0
2022-02-02 13:40:00,136.75,137.0,136.67,136.96,46266.0,121.1397,121.3612,121.0689,121.3258,46266.0
2022-02-02 13:45:00,136.93,136.93,136.72,136.74,16806.0,121.2992,121.2992,121.1132,121.1309,16806.0
2022-02-02 13:50:00,136.79,136.88,136.62,136.74,19956.0,121.1752,121.2549,121.0246,121.1309,19956.0
2022-02-02 13:55:00,136.76,136.89,136.66,136.85,16643.0,121.1486,121.2637,121.06,121.2283,16643.0
2022-02-02 14:00:00,136.79,137.23,136.79,137.09,34170.0,121.1752,121.5649,121.1752,121.4409,34170.0
2022-02-02 14:05:00,137.12,137.38,137.11,137.24,46739.0,121.4675,121.6978,121.4586,121.5738,46739.0
2022-02-02 14:10:00,137.27,137.31,136.79,136.79,23943.0,121.6004,121.6358,121.1752,121.1752,23943.0
2022-02-02 14:15:00,136.86,137.16,136.64,137.14,24696.0,121.2372,121.5029,121.0423,121.4852,24696.0
2022-02-02 14:20:00,137.04,137.16,136.95,137.03,38713.0,121.3966,121.5029,121.3169,121.3878,38713.0
2022-02-02 14:25:00,137.0,137.28,136.91,137.22,22853.0,121.3612,121.6092,121.2815,121.5561,22853.0
2022-02-02 14:30:00,137.28,137.5,137.17,137.49,23801.0,121.6092,121.8041,121.5118,121.7953,23801.0
2022-02-02 14:35:00,137.53,137.58,137.38,137.44,24593.0,121.8307,121.875,121.6978,121.751,24593.0
2022-02-02 14:40:00,137.52,137.84,137.51,137.64,19294.0,121.8218,122.1053,121.813,121.9281,19294.0
2022-02-02 14:45:00,137.62,137.67,137.35,137.5,30264.0,121.9104,121.9547,121.6712,121.8041,30264.0
2022-02-02 14:50:00,137.51,137.64,137.47,137.55,26410.0,121.813,121.9281,121.7775,121.8484,26410.0
2022-02-02 14:55:00,137.56,137.57,137.3,137.39,37979.0,121.8573,121.8661,121.6269,121.7067,37979.0
2022-02-02 15:00:00,137.39,137.55,137.12,137.53,50631.0,121.7067,121.8484,121.4675,121.8307,50631.0
2022-02-02 15:05:00,137.46,137.76,137.36,137.68,48040.0,121.7687,122.0344,121.6801,121.9636,48040.0
2022-02-02 15:10:00,137.64,137.67,137.44,137.45,30379.0,121.9281,121.9547,121.751,121.7598,30379.0
2022-02-02 15:15:00,137.46,137.84,137.46,137.74,31420.0,121.7687,122.1053,121.7687,122.0167,31420.0
2022-02-02 15:20:00,137.74,137.85,137.7,137.84,34135.0,122.0167,122.1142,121.9813,122.1053,34135.0
2022-02-02 15:25:00,137.85,137.97,137.42,137.5,46127.0,122.1142,122.2205,121.7332,121.8041,46127.0
2022-02-02 15:30:00,137.52,137.88,137.51,137.88,45621.0,121.8218,122.1407,121.813,122.1407,45621.0
2022-02-02 15:35:00,137.88,137.93,137.58,137.64,55354.0,122.1407,122.185,121.875,121.9281,55354.0
2022-02-02 15:40:00,137.59,137.89,137.55,137.84,43978.0,121.8838,122.1496,121.8484,122.1053,43978.0
2022-02-02 15:45:00,137.83,137.97,137.66,137.83,63220.0,122.0964,122.2205,121.9459,122.0964,63220.0
2022-02-02 15:50:00,137.86,138.1,137.46,138.09,148660.0,122.123,122.3356,121.7687,122.3268,148660.0
2022-02-02 15:55:00,138.1,138.2,137.73,137.97,246899.0,122.3356,122.4242,122.0079,122.2205,246899.0
2022-02-03 09:30:00,134.96,134.96,132.66,133.64,196192.0,119.5541,119.5541,117.5166,118.3847,196192.0
2022-02-03 09:35:00,133.7,134.64,133.34,134.59,68683.0,118.4379,119.2706,118.119,119.2263,68683.0
2022-02-03 09:40:00,134.65,135.0,133.41,133.58,155593.0,119.2794,119.5895,118.181,118.3316,155593.0
2022-02-03 09:45:00,133.53,133.97,132.87,133.27,105858.0,118.2873,118.6771,117.7026,118.057,105858.0
2022-02-03 09:50:00,133.31,133.87,132.37,132.53,99495.0,118.0924,118.5885,117.2597,117.4015,99495.0
2022-02-03 09:55:00,132.51,133.14,132.45,132.66,80771.0,117.3837,117.9418,117.3306,117.5166,80771.0
2022-02-03 10:00:00,132.7,133.16,132.62,132.83,55801.0,117.552,117.9595,117.4812,117.6672,55801.0
2022-02-03 10:05:00,132.82,133.11,132.34,132.85,90937.0,117.6583,117.9152,117.2331,117.6849,90937.0
2022-02-03 10:10:00,132.83,133.47,132.49,133.45,70892.0,117.6672,118.2341,117.366,118.2164,70892.0
2022-02-03 10:15:00,133.45,134.31,133.37,134.18,68612.0,118.2164,118.9783,118.1456,118.8631,68612.0
2022-02-03 10:20:00,134.22,134.5,134.03,134.13,91352.0,118.8985,119.1466,118.7302,118.8188,91352.0
2022-02-03 10:25:00,134.15,134.82,134.14,134.53,38661.0,118.8365,119.43,118.8277,119.1731,38661.0
2022-02-03 10:30:00,134.53,134.81,134.07,134.39,35054.0,119.1731,119.4212,118.7657,119.0491,35054.0
2022-02-03 10:35:00,134.39,134.6,134.21,134.58,32528.0,119.0491,119.2352,118.8897,119.2174,32528.0
2022-02-03 10:40:00,134.5,135.12,134.44,135.04,62908.0,119.1466,119.6958,119.0934,119.6249,62908.0
2022-02-03 10:45:00,135.0,135.05,134.69,134.84,41736.0,119.5895,119.6338,119.3149,119.4478,41736.0
2022-02-03 10:50:00,134.86,134.94,134.59,134.93,36202.0,119.4655,119.5363,119.2263,119.5275,36202.0
2022-02-03 10:55:00,134.93,135.01,134.7,134.88,61216.0,119.5275,119.5984,119.3237,119.4832,61216.0
2022-02-03 11:00:00,134.91,134.96,134.44,134.65,27507.0,119.5098,119.5541,119.0934,119.2794,27507.0
2022-02-03 11:05:00,134.68,135.08,134.45,134.95,33331.0,119.306,119.6604,119.1023,119.5452,33331.0
2022-02-03 11:10:00,134.83,135.09,134.73,134.76,33700.0,119.4389,119.6692,119.3503,119.3769,33700.0
2022-02-03 11:15:00,134.7,134.72,134.5,134.69,27908.0,119.3237,119.3415,119.1466,119.3149,27908.0
2022-02-03 11:20:00,134.66,134.68,134.08,134.28,17978.0,119.2883,119.306,118.7745,118.9517,17978.0
2022-02-03 11:25:00,134.3,134.31,133.8,133.97,50678.0,118.9694,118.9783,118.5265,118.6771,50678.0
2022-02-03 11:30:00,133.98,134.15,133.9,134.04,34178.0,118.6859,118.8365,118.6151,118.7391,34178.0
2022-02-03 11:35:00,134.07,134.31,133.98,134.16,24535.0,118.7657,118.9783,118.6859,118.8454,24535.0
2022-02-03 11:40:00,134.24,134.42,134.06,134.37,52409.0,118.9163,119.0757,118.7568,119.0314,52409.0
2022-02-03 11:45:00,134.4,134.58,134.0,134.12,23460.0,119.058,119.2174,118.7036,118.8099,23460.0
2022-02-03 11:50:00,134.16,134.39,133.97,134.15,25741.0,118.8454,119.0491,118.6771,118.8365,25741.0
2022-02-03 11:55:00,134.19,134.37,134.03,134.03,28216.0,118.872,119.0314,118.7302,118.7302,28216.0
2022-02-03 12:00:00,133.98,134.18,133.6,133.72,38771.0,118.6859,118.8631,118.3493,118.4556,38771.0
2022-02-03 12:05:00,133.74,133.88,133.59,133.84,17284.0,118.4733,118.5973,118.3404,118.5619,17284.0
2022-02-03 12:10:00,133.8,134.25,133.65,134.25,21522.0,118.5265,118.9251,118.3936,118.9251,21522.0
2022-02-03 12:15:00,134.24,134.3,133.92,133.92,30861.0,118.9163,118.9694,118.6328,118.6328,30861.0
2022-02-03 12:20:00,133.95,134.45,133.88,134.37,28025.0,118.6594,119.1023,118.5973,119.0314,28025.0
2022-02-03 12:25:00,134.33,134.49,134.26,134.38,52976.0,118.996,119.1377,118.934,119.0403,52976.0
2022-02-03 12:30:00,134.35,134.35,133.91,134.21,17278.0,119.0137,119.0137,118.6239,118.8897,17278.0
2022-02-03 12:35:00,134.23,134.5,134.22,134.36,17291.0,118.9074,119.1466,118.8985,119.0226,17291.0
2022-02-03 12:40:00,134.33,134.5,133.99,134.01,66445.0,118.996,119.1466,118.6948,118.7125,66445.0
2022-02-03 12:45:00,134.04,134.19,133.9,134.1,21246.0,118.7391,118.872,118.6151,118.7922,21246.0
2022-02-03 12:50:00,134.11,134.39,134.11,134.33,12984.0,118.8011,119.0491,118.8011,118.996,12984.0
2022-02-03 12:55:00,134.39,134.69,134.31,134.66,24404.0,119.0491,119.3149,118.9783,119.2883,24404.0
2022-02-03 13:00:00,134.58,134.71,134.5,134.6,24530.0,119.2174,119.3326,119.1466,119.2352,24530.0
2022-02-03 13:05:00,134.61,134.71,134.23,134.23,21064.0,119.244,119.3326,118.9074,118.9074,21064.0
2022-02-03 13:10:00,134.25,134.26,133.88,134.12,17232.0,118.9251,118.934,118.5973,118.8099,17232.0
2022-02-03 13:15:00,134.1,134.28,134.01,134.18,15316.0,118.7922,118.9517,118.7125,118.8631,15316.0
2022-02-03 13:20:00,134.14,134.6,134.13,134.48,11304.0,118.8277,119.2352,118.8188,119.1289,11304.0
2022-02-03 13:25:00,134.46,134.62,134.32,134.37,18064.0,119.1111,119.2529,118.9871,119.0314,18064.0
2022-02-03 13:30:00,134.41,134.91,134.41,134.74,17306.0,119.0668,119.5098,119.0668,119.3592,17306.0
2022-02-03 13:35:00,134.7,134.77,134.39,134.48,17518.0,119.3237,119.3858,119.0491,119.1289,17518.0
2022-02-03 13:40:00,134.55,134.79,134.4,134.55,18578.0,119.1909,119.4035,119.058,119.1909,18578.0
2022-02-03 13:45:00,134.59,134.69,134.51,134.52,14426.0,119.2263,119.3149,119.1554,119.1643,14426.0
2022-02-03 13:50:00,134.57,134.57,134.07,134.11,15009.0,119.2086,119.2086,118.7657,118.8011,15009.0
2022-02-03 13:55:00,134.15,134.57,134.15,134.34,24290.0,118.8365,119.2086,118.8365,119.0048,24290.0
2022-02-03 14:00:00,134.32,134.76,134.32,134.5,25639.0,118.9871,119.3769,118.9871,119.1466,25639.0
2022-02-03 14:05:00,134.62,134.75,134.48,134.56,17540.0,119.2529,119.368,119.1289,119.1997,17540.0
2022-02-03 14:10:00,134.6,134.66,134.25,134.25,14997.0,119.2352,119.2883,118.9251,118.9251,14997.0
2022-02-03 14:15:00,134.28,134.48,134.23,134.33,18067.0,118.9517,119.1289,118.9074,118.996,18067.0
2022-02-03 14:20:00,134.29,134.36,134.14,134.32,17840.0,118.9605,119.0226,118.8277,118.9871,17840.0
2022-02-03 14:25:00,134.27,134.4,134.19,134.27,28178.0,118.9428,119.058,118.872,118.9428,28178.0
2022-02-03 14:30:00,134.27,134.44,134.11,134.44,36878.0,118.9428,119.0934,118.8011,119.0934,36878.0
2022-02-03 14:35:00,134.47,134.54,133.96,134.0,39495.0,119.12,119.182,118.6682,118.7036,39495.0
2022-02-03 14:40:00,134.0,134.1,133.6,133.63,40172.0,118.7036,118.7922,118.3493,118.3759,40172.0
2022-02-03 14:45:00,133.66,133.89,133.6,133.79,41880.0,118.4025,118.6062,118.3493,118.5176,41880.0
2022-02-03 14:50:00,133.81,134.13,133.81,133.99,49033.0,118.5353,118.8188,118.5353,118.6948,49033.0
2022-02-03 14:55:00,134.02,134.18,133.82,133.89,36544.0,118.7214,118.8631,118.5442,118.6062,36544.0
2022-02-03 15:00:00,133.86,134.06,133.75,133.85,52402.0,118.5796,118.7568,118.4822,118.5708,52402.0
2022-02-03 15:05:00,133.93,133.98,133.53,133.72,101642.0,118.6416,118.6859,118.2873,118.4556,101642.0
2022-02-03 15:10:00,133.72,134.04,133.69,134.0,64607.0,118.4556,118.7391,118.429,118.7036,64607.0
2022-02-03 15:15:00,133.99,134.59,133.99,134.56,44497.0,118.6948,119.2263,118.6948,119.1997,44497.0
2022-02-03 15:20:00,134.55,134.75,134.38,134.53,50631.0,119.1909,119.368,119.0403,119.1731,50631.0
2022-02-03 15:25:00,134.54,134.56,134.11,134.19,45062.0,119.182,119.1997,118.8011,118.872,45062.0
2022-02-03 15:30:00,134.21,134.21,133.95,134.01,74620.0,118.8897,118.8897,118.6594,118.7125,74620.0
2022-02-03 15:35:00,134.0,134.13,133.95,134.03,89595.0,118.7036,118.8188,118.6594,118.7302,89595.0
2022-02-03 15:40:00,134.01,134.15,133.81,134.01,98503.0,118.7125,118.8365,118.5353,118.7125,98503.0
2022-02-03 15:45:00,133.98,133.98,133.7,133.8,77025.0,118.6859,118.6859,118.4379,118.5265,77025.0
2022-02-03 15:50:00,133.8,133.8,133.54,133.72,163740.0,118.5265,118.5265,118.2962,118.4556,163740.0
2022-02-03 15:55:00,133.77,134.36,133.75,134.0,353549.0,118.4999,119.0226,118.4822,118.7036,353549.0
2022-02-04 09:30:00,132.5,132.59,130.76,131.37,106850.0,118.6618,118.7424,117.1035,117.6498,106850.0
2022-02-04 09:35:00,131.37,131.63,130.75,131.28,81838.0,117.6498,117.8826,117.0946,117.5692,81838.0
2022-02-04 09:40:00,131.34,132.68,131.31,132.33,77015.0,117.6229,118.823,117.5961,118.5095,77015.0
2022-02-04 09:45:00,132.38,132.59,131.43,131.67,51288.0,118.5543,118.7424,117.7035,117.9185,51288.0
2022-02-04 09:50:00,131.67,131.78,131.03,131.08,57005.0,117.9185,118.017,117.3453,117.3901,57005.0
2022-02-04 09:55:00,131.17,131.21,130.26,130.48,98864.0,117.4707,117.5065,116.6557,116.8528,98864.0
2022-02-04 10:00:00,130.59,131.19,130.53,131.02,61884.0,116.9513,117.4886,116.8975,117.3364,61884.0
2022-02-04 10:05:00,131.0,131.76,130.67,131.59,71713.0,117.3184,117.9991,117.0229,117.8468,71713.0
2022-02-04 10:10:00,131.62,131.86,131.09,131.86,45032.0,117.8737,118.0886,117.399,118.0886,45032.0
2022-02-04 10:15:00,131.93,132.22,131.7,132.16,57694.0,118.1513,118.411,117.9453,118.3573,57694.0
2022-02-04 10:20:00,132.15,132.5,132.01,132.18,66641.0,118.3483,118.6618,118.223,118.3752,66641.0
2022-02-04 10:25:00,132.17,132.75,131.69,131.69,88537.0,118.3662,118.8857,117.9364,117.9364,88537.0
2022-02-04 10:30:00,131.72,132.09,131.46,131.99,43798.0,117.9632,118.2946,117.7304,118.205,43798.0
2022-02-04 10:35:00,131.89,132.03,131.54,131.72,49089.0,118.1155,118.2409,117.802,117.9632,49089.0
2022-02-04 10:40:00,131.77,132.25,131.58,131.74,26858.0,118.008,118.4379,117.8379,117.9812,26858.0
2022-02-04 10:45:00,131.69,131.7,130.89,131.13,45787.0,117.9364,117.9453,117.2199,117.4349,45787.0
2022-02-04 10:50:00,131.12,131.54,131.09,131.53,36815.0,117.4259,117.802,117.399,117.7931,36815.0
2022-02-04 10:55:00,131.48,131.58,130.9,131.05,52687.0,117.7483,117.8379,117.2289,117.3632,52687.0
2022-02-04 11:00:00,130.98,131.78,130.95,131.76,24563.0,117.3005,118.017,117.2737,117.9991,24563.0
2022-02-04 11:05:00,131.71,131.8,131.44,131.68,30900.0,117.9543,118.0349,117.7125,117.9274,30900.0
2022-02-04 11:10:00,131.72,131.77,131.04,131.04,59141.0,117.9632,118.008,117.3543,117.3543,59141.0
2022-02-04 11:15:00,131.06,131.49,130.94,131.43,43997.0,117.3722,117.7573,117.2647,117.7035,43997.0
2022-02-04 11:20:00,131.47,131.64,131.3,131.55,64798.0,117.7394,117.8916,117.5871,117.811,64798.0
2022-02-04 11:25:00,131.55,132.28,131.51,132.15,46183.0,117.811,118.4648,117.7752,118.3483,46183.0
2022-02-04 11:30:00,132.15,132.61,132.1,132.21,35174.0,118.3483,118.7603,118.3036,118.4021,35174.0
2022-02-04 11:35:00,132.24,132.61,132.23,132.57,16939.0,118.4289,118.7603,118.42,118.7245,16939.0
2022-02-04 11:40:00,132.6,132.75,132.43,132.43,22556.0,118.7513,118.8857,118.5991,118.5991,22556.0
2022-02-04 11:45:00,132.43,132.8,132.4,132.42,60645.0,118.5991,118.9305,118.5722,118.5901,60645.0
2022-02-04 11:50:00,132.42,132.48,132.13,132.21,21432.0,118.5901,118.6439,118.3304,118.4021,21432.0
2022-02-04 11:55:00,132.26,132.35,131.92,131.96,56720.0,118.4468,118.5274,118.1424,118.1782,56720.0
2022-02-04 12:00:00,131.93,131.94,131.63,131.8,29270.0,118.1513,118.1603,117.8826,118.0349,29270.0
2022-02-04 12:05:00,131.82,132.14,131.67,132.03,32642.0,118.0528,118.3394,117.9185,118.2409,32642.0
2022-02-04 12:10:00,132.03,132.11,131.75,131.93,30151.0,118.2409,118.3125,117.9901,118.1513,30151.0
2022-02-04 12:15:00,131.93,132.04,131.87,131.93,19095.0,118.1513,118.2498,118.0976,118.1513,19095.0
2022-02-04 12:20:00,131.94,131.98,131.57,131.64,52603.0,118.1603,118.1961,117.8289,117.8916,52603.0
2022-02-04 12:25:00,131.6,131.6,131.21,131.4,31566.0,117.8558,117.8558,117.5065,117.6767,31566.0
2022-02-04 12:30:00,131.47,131.61,131.41,131.59,26917.0,117.7394,117.8647,117.6856,117.8468,26917.0
2022-02-04 12:35:00,131.62,131.7,131.42,131.66,32373.0,117.8737,117.9453,117.6946,117.9095,32373.0
2022-02-04 12:40:00,131.66,131.72,131.43,131.53,23921.0,117.9095,117.9632,117.7035,117.7931,23921.0
2022-02-04 12:45:00,131.53,131.9,131.5,131.86,48497.0,117.7931,118.1244,117.7662,118.0886,48497.0
2022-02-04 12:50:00,131.86,131.86,131.63,131.75,41414.0,118.0886,118.0886,117.8826,117.9901,41414.0
2022-02-04 12:55:00,131.75,132.09,131.74,131.86,16270.0,117.9901,118.2946,117.9812,118.0886,16270.0
2022-02-04 13:00:00,131.93,132.05,131.72,132.0,50502.0,118.1513,118.2588,117.9632,118.214,50502.0
2022-02-04 13:05:00,132.0,132.2,131.86,131.9,50103.0,118.214,118.3931,118.0886,118.1244,50103.0
2022-02-04 13:10:00,131.89,132.12,131.87,132.12,66193.0,118.1155,118.3215,118.0976,118.3215,66193.0
2022-02-04 13:15:00,132.09,132.12,131.89,131.97,28403.0,118.2946,118.3215,118.1155,118.1871,28403.0
2022-02-04 13:20:00,131.99,132.31,131.99,132.3,24537.0,118.205,118.4916,118.205,118.4827,24537.0
2022-02-04 13:25:00,132.31,132.33,131.75,131.81,19620.0,118.4916,118.5095,117.9901,118.0438,19620.0
2022-02-04 13:30:00,131.81,132.05,131.66,132.03,24109.0,118.0438,118.2588,117.9095,118.2409,24109.0
2022-02-04 13:35:00,132.03,132.03,131.66,131.7,17572.0,118.2409,118.2409,117.9095,117.9453,17572.0
2022-02-04 13:40:00,131.74,131.94,131.73,131.86,25450.0,117.9812,118.1603,117.9722,118.0886,25450.0
2022-02-04 13:45:00,131.87,131.87,131.59,131.7,24684.0,118.0976,118.0976,117.8468,117.9453,24684.0
2022-02-04 13:50:00,131.78,131.89,131.69,131.8,20750.0,118.017,118.1155,117.9364,118.0349,20750.0
2022-02-04 13:55:00,131.8,131.88,131.71,131.87,22586.0,118.0349,118.1065,117.9543,118.0976,22586.0
2022-02-04 14:00:00,131.87,131.93,131.72,131.75,21757.0,118.0976,118.1513,117.9632,117.9901,21757.0
2022-02-04 14:05:00,131.7,131.85,131.66,131.76,26300.0,117.9453,118.0797,117.9095,117.9991,26300.0
2022-02-04 14:10:00,131.82,131.83,131.51,131.64,24766.0,118.0528,118.0618,117.7752,117.8916,24766.0
2022-02-04 14:15:00,131.63,131.7,131.43,131.46,61890.0,117.8826,117.9453,117.7035,117.7304,61890.0
2022-02-04 14:20:00,131.46,131.63,131.33,131.36,25596.0,117.7304,117.8826,117.614,117.6408,25596.0
2022-02-04 14:25:00,131.35,131.71,131.29,131.5,41865.0,117.6319,117.9543,117.5782,117.7662,41865.0
2022-02-04 14:30:00,131.5,132.04,131.46,131.85,24449.0,117.7662,118.2498,117.7304,118.0797,24449.0
2022-02-04 14:35:00,131.86,131.99,131.72,131.91,31091.0,118.0886,118.205,117.9632,118.1334,31091.0
2022-02-04 14:40:00,131.91,131.93,131.67,131.8,31994.0,118.1334,118.1513,117.9185,118.0349,31994.0
2022-02-04 14:45:00,131.83,131.87,131.67,131.7,35166.0,118.0618,118.0976,117.9185,117.9453,35166.0
2022-02-04 14:50:00,131.75,131.92,131.68,131.92,40872.0,117.9901,118.1424,117.9274,118.1424,40872.0
2022-02-04 14:55:00,131.95,132.25,131.95,132.25,43809.0,118.1692,118.4379,118.1692,118.4379,43809.0
2022-02-04 15:00:00,132.24,132.36,132.13,132.32,50112.0,118.4289,118.5364,118.3304,118.5006,50112.0
2022-02-04 15:05:00,132.33,132.79,132.3,132.68,64711.0,118.5095,118.9215,118.4827,118.823,64711.0
2022-02-04 15:10:00,132.67,133.07,132.62,132.93,36947.0,118.814,119.1723,118.7693,119.0469,36947.0
2022-02-04 15:15:00,132.94,132.98,132.68,132.74,34197.0,119.0558,119.0917,118.823,118.8767,34197.0
2022-02-04 15:20:00,132.81,133.01,132.75,133.01,33421.0,118.9394,119.1185,118.8857,119.1185,33421.0
2022-02-04 15:25:00,133.02,133.26,132.94,133.12,75736.0,119.1275,119.3424,119.0558,119.217,75736.0
2022-02-04 15:30:00,133.13,133.32,132.99,133.11,132678.0,119.226,119.3961,119.1006,119.2081,132678.0
2022-02-04 15:35:00,133.1,133.31,133.02,133.08,48492.0,119.1991,119.3872,119.1275,119.1812,48492.0
2022-02-04 15:40:00,133.08,133.13,132.37,132.41,118018.0,119.1812,119.226,118.5454,118.5812,118018.0
2022-02-04 15:45:00,132.4,132.66,132.19,132.38,215017.0,118.5722,118.8051,118.3842,118.5543,215017.0
2022-02-04 15:50:00,132.4,132.79,132.28,132.53,153305.0,118.5722,118.9215,118.4648,118.6886,153305.0
2022-02-04 15:55:00,132.5,132.54,131.94,132.3,319719.0,118.6618,118.6976,118.1603,118.4827,319719.0
2022-02-07 09:30:00,131.56,131.56,130.58,131.01,106578.0,117.82,117.82,116.9423,117.3274,106578.0
2022-02-07 09:35:00,131.0,132.14,130.99,132.06,31031.0,117.3184,118.3394,117.3095,118.2677,31031.0
2022-02-07 09:40:00,132.12,132.44,131.94,132.28,21936.0,118.3215,118.608,118.1603,118.4648,21936.0
2022-02-07 09:45:00,132.25,132.27,130.85,131.19,34119.0,118.4379,118.4558,117.1841,117.4886,34119.0
2022-02-07 09:50:00,131.33,131.78,131.25,131.52,61771.0,117.614,118.017,117.5423,117.7841,61771.0
2022-02-07 09:55:00,131.49,131.83,131.14,131.45,59571.0,117.7573,118.0618,117.4438,117.7214,59571.0
2022-02-07 10:00:00,131.49,131.82,131.41,131.63,40154.0,117.7573,118.0528,117.6856,117.8826,40154.0
2022-02-07 10:05:00,131.58,132.08,131.49,131.99,37564.0,117.8379,118.2856,117.7573,118.205,37564.0
2022-02-07 10:10:00,131.96,131.99,130.98,131.06,48581.0,118.1782,118.205,117.3005,117.3722,48581.0
2022-02-07 10:15:00,131.06,131.23,130.91,131.0,33634.0,117.3722,117.5244,117.2378,117.3184,33634.0
2022-02-07 10:20:00,131.0,131.2,130.89,131.16,39911.0,117.3184,117.4976,117.2199,117.4617,39911.0
2022-02-07 10:25:00,131.21,131.26,130.91,131.02,33830.0,117.5065,117.5513,117.2378,117.3364,33830.0
2022-02-07 10:30:00,131.0,131.74,130.88,131.64,95171.0,117.3184,117.9812,117.211,117.8916,95171.0
2022-02-07 10:35:00,131.7,131.72,131.04,131.04,31249.0,117.9453,117.9632,117.3543,117.3543,31249.0
2022-02-07 10:40:00,130.95,131.04,130.6,130.88,29392.0,117.2737,117.3543,116.9602,117.211,29392.0
2022-02-07 10:45:00,130.93,131.09,130.8,131.04,32844.0,117.2558,117.399,117.1393,117.3543,32844.0
2022-02-07 10:50:00,130.99,131.69,130.98,131.21,50721.0,117.3095,117.9364,117.3005,117.5065,50721.0
2022-02-07 10:55:00,131.17,131.17,130.85,130.95,31919.0,117.4707,117.4707,117.1841,117.2737,31919.0
2022-02-07 11:00:00,130.91,131.23,130.72,131.14,51739.0,117.2378,117.5244,117.0677,117.4438,51739.0
2022-02-07 11:05:00,131.14,131.32,130.59,130.76,29530.0,117.4438,117.605,116.9513,117.1035,29530.0
2022-02-07 11:10:00,130.74,130.86,130.44,130.57,23897.0,117.0856,117.1931,116.8169,116.9334,23897.0
2022-02-07 11:15:00,130.56,130.81,130.47,130.76,24334.0,116.9244,117.1483,116.8438,117.1035,24334.0
2022-02-07 11:20:00,130.78,130.9,130.53,130.59,20020.0,117.1214,117.2289,116.8975,116.9513,20020.0
2022-02-07 11:25:00,130.59,130.89,130.53,130.71,40660.0,116.9513,117.2199,116.8975,117.0587,40660.0
2022-02-07 11:30:00,130.74,130.74,129.74,129.74,71114.0,117.0856,117.0856,116.19,116.19,71114.0
2022-02-07 11:35:00,129.81,129.94,129.25,129.34,45682.0,116.2527,116.3691,115.7512,115.8318,45682.0
2022-02-07 11:40:00,129.33,129.62,129.3,129.39,25392.0,115.8229,116.0826,115.796,115.8766,25392.0
2022-02-07 11:45:00,129.4,129.69,129.4,129.54,32994.0,115.8855,116.1453,115.8855,116.0109,32994.0
2022-02-07 11:50:00,129.55,129.77,129.48,129.72,26466.0,116.0199,116.2169,115.9572,116.1721,26466.0
2022-02-07 11:55:00,129.65,130.04,129.59,130.02,27867.0,116.1094,116.4587,116.0557,116.4408,27867.0
2022-02-07 12:00:00,129.97,130.08,129.83,130.0,16178.0,116.396,116.4945,116.2706,116.4229,16178.0
2022-02-07 12:05:00,130.0,130.09,129.65,129.7,14069.0,116.4229,116.5035,116.1094,116.1542,14069.0
2022-02-07 12:10:00,129.7,129.99,129.61,129.81,20140.0,116.1542,116.4139,116.0736,116.2527,20140.0
2022-02-07 12:15:00,129.81,130.07,129.78,130.03,12221.0,116.2527,116.4856,116.2259,116.4497,12221.0
2022-02-07 12:20:00,129.99,130.15,129.94,130.05,14876.0,116.4139,116.5572,116.3691,116.4677,14876.0
2022-02-07 12:25:00,130.05,130.09,129.83,129.86,54499.0,116.4677,116.5035,116.2706,116.2975,54499.0
2022-02-07 12:30:00,129.83,129.94,129.63,129.89,11708.0,116.2706,116.3691,116.0915,116.3244,11708.0
2022-02-07 12:35:00,129.89,129.91,129.5,129.56,32739.0,116.3244,116.3423,115.9751,116.0288,32739.0
2022-02-07 12:40:00,129.63,129.99,129.58,129.94,44578.0,116.0915,116.4139,116.0467,116.3691,44578.0
2022-02-07 12:45:00,129.94,130.05,129.82,129.95,21682.0,116.3691,116.4677,116.2617,116.3781,21682.0
2022-02-07 12:50:00,130.0,130.26,129.9,130.13,22368.0,116.4229,116.6557,116.3333,116.5393,22368.0
2022-02-07 12:55:00,130.13,130.2,129.97,130.03,12814.0,116.5393,116.602,116.396,116.4497,12814.0
2022-02-07 13:00:00,130.03,130.3,129.87,130.07,18914.0,116.4497,116.6915,116.3065,116.4856,18914.0
2022-02-07 13:05:00,130.11,130.26,129.98,130.26,24703.0,116.5214,116.6557,116.405,116.6557,24703.0
2022-02-07 13:10:00,130.25,130.4,130.2,130.26,14178.0,116.6468,116.7811,116.602,116.6557,14178.0
2022-02-07 13:15:00,130.26,130.37,130.22,130.34,17624.0,116.6557,116.7542,116.6199,116.7274,17624.0
2022-02-07 13:20:00,130.35,130.52,130.17,130.22,30781.0,116.7363,116.8886,116.5751,116.6199,30781.0
2022-02-07 13:25:00,130.18,130.59,130.18,130.53,12658.0,116.5841,116.9513,116.5841,116.8975,12658.0
2022-02-07 13:30:00,130.5,130.73,130.5,130.57,18858.0,116.8707,117.0766,116.8707,116.9334,18858.0
2022-02-07 13:35:00,130.58,130.86,130.54,130.74,17120.0,116.9423,117.1931,116.9065,117.0856,17120.0
2022-02-07 13:40:00,130.72,130.82,130.54,130.65,13853.0,117.0677,117.1572,116.9065,117.005,13853.0
2022-02-07 13:45:00,130.63,130.65,130.14,130.25,22504.0,116.9871,117.005,116.5483,116.6468,22504.0
2022-02-07 13:50:00,130.22,130.37,130.1,130.32,30164.0,116.6199,116.7542,116.5124,116.7095,30164.0
2022-02-07 13:55:00,130.31,131.07,130.3,131.03,52237.0,116.7005,117.3811,116.6915,117.3453,52237.0
2022-02-07 14:00:00,131.03,131.1,130.83,131.08,59785.0,117.3453,117.408,117.1662,117.3901,59785.0
2022-02-07 14:05:00,131.08,131.11,130.88,131.11,49754.0,117.3901,117.417,117.211,117.417,49754.0
2022-02-07 14:10:00,131.09,131.34,131.09,131.23,56384.0,117.399,117.6229,117.399,117.5244,56384.0
2022-02-07 14:15:00,131.25,131.79,131.24,131.79,46855.0,117.5423,118.0259,117.5334,118.0259,46855.0
2022-02-07 14:20:00,131.79,131.93,131.61,131.86,40124.0,118.0259,118.1513,117.8647,118.0886,40124.0
2022-02-07 14:25:00,131.86,132.06,131.78,131.98,45494.0,118.0886,118.2677,118.017,118.1961,45494.0
2022-02-07 14:30:00,131.97,132.05,131.8,132.0,23503.0,118.1871,118.2588,118.0349,118.214,23503.0
2022-02-07 14:35:00,132.0,132.08,131.86,131.99,28824.0,118.214,118.2856,118.0886,118.205,28824.0
2022-02-07 14:40:00,131.97,132.08,131.88,132.08,32165.0,118.1871,118.2856,118.1065,118.2856,32165.0
2022-02-07 14:45:00,132.09,132.2,131.96,132.07,29767.0,118.2946,118.3931,118.1782,118.2767,29767.0
2022-02-07 14:50:00,132.08,132.09,131.96,132.07,25008.0,118.2856,118.2946,118.1782,118.2767,25008.0
2022-02-07 14:55:00,132.02,132.18,131.91,131.99,27860.0,118.2319,118.3752,118.1334,118.205,27860.0
2022-02-07 15:00:00,131.99,132.17,131.87,132.1,36272.0,118.205,118.3662,118.0976,118.3036,36272.0
2022-02-07 15:05:00,132.08,132.24,132.05,132.22,40472.0,118.2856,118.4289,118.2588,118.411,40472.0
2022-02-07 15:10:00,132.21,132.43,132.13,132.4,37692.0,118.4021,118.5991,118.3304,118.5722,37692.0
2022-02-07 15:15:00,132.4,132.4,132.09,132.19,89534.0,118.5722,118.5722,118.2946,118.3842,89534.0
2022-02-07 15:20:00,132.18,132.55,132.17,132.49,44846.0,118.3752,118.7066,118.3662,118.6528,44846.0
2022-02-07 15:25:00,132.46,132.54,131.85,131.92,44234.0,118.626,118.6976,118.0797,118.1424,44234.0
2022-02-07 15:30:00,131.95,132.18,131.84,131.89,69833.0,118.1692,118.3752,118.0707,118.1155,69833.0
2022-02-07 15:35:00,131.89,132.18,131.6,131.62,54317.0,118.1155,118.3752,117.8558,117.8737,54317.0
2022-02-07 15:40:00,131.64,131.7,131.15,131.51,93692.0,117.8916,117.9453,117.4528,117.7752,93692.0
2022-02-07 15:45:00,131.46,131.63,131.27,131.44,104595.0,117.7304,117.8826,117.5602,117.7125,104595.0
2022-02-07 15:50:00,131.39,131.79,131.37,131.53,221459.0,117.6677,118.0259,117.6498,117.7931,221459.0
2022-02-07 15:55:00,131.54,132.3,131.5,131.64,554859.0,117.802,118.4827,117.7662,117.8916,554859.0
2022-02-08 09:30:00,130.41,130.78,129.62,130.15,79464.0,116.7901,117.1214,116.0826,116.5572,79464.0
2022-02-08 09:35:00,130.17,130.69,130.0,130.08,29440.0,116.5751,117.0408,116.4229,116.4945,29440.0
2022-02-08 09:40:00,130.06,130.83,130.0,130.39,37789.0,116.4766,117.1662,116.4229,116.7722,37789.0
2022-02-08 09:45:00,130.41,130.65,129.65,129.71,46527.0,116.7901,117.005,116.1094,116.1632,46527.0
2022-02-08 09:50:00,129.66,130.08,129.51,129.55,63949.0,116.1184,116.4945,115.9841,116.0199,63949.0
2022-02-08 09:55:00,129.55,129.94,129.19,129.61,45566.0,116.0199,116.3691,115.6975,116.0736,45566.0
2022-02-08 10:00:00,129.59,129.63,128.11,128.17,162508.0,116.0557,116.0915,114.7303,114.784,162508.0
2022-02-08 10:05:00,128.22,128.6,128.05,128.34,75015.0,114.8288,115.1691,114.6765,114.9363,75015.0
2022-02-08 10:10:00,128.3,128.56,127.69,127.78,174155.0,114.9004,115.1333,114.3541,114.4347,174155.0
2022-02-08 10:15:00,127.78,128.68,127.78,128.18,119378.0,114.4347,115.2407,114.4347,114.793,119378.0
2022-02-08 10:20:00,128.24,128.27,127.12,127.18,90090.0,114.8467,114.8736,113.8437,113.8974,90090.0
2022-02-08 10:25:00,127.14,127.26,126.82,127.11,60853.0,113.8616,113.969,113.575,113.8347,60853.0
2022-02-08 10:30:00,127.07,127.18,126.68,126.86,66523.0,113.7989,113.8974,113.4496,113.6108,66523.0
2022-02-08 10:35:00,126.86,127.32,126.73,127.0,69476.0,113.6108,114.0228,113.4944,113.7362,69476.0
2022-02-08 10:40:00,127.0,127.01,126.41,126.55,66827.0,113.7362,113.7452,113.2078,113.3332,66827.0
2022-02-08 10:45:00,126.59,127.22,126.55,127.22,73483.0,113.369,113.9332,113.3332,113.9332,73483.0
2022-02-08 10:50:00,127.21,127.41,127.02,127.25,64320.0,113.9243,114.1034,113.7541,113.9601,64320.0
2022-02-08 10:55:00,127.18,127.29,126.78,126.79,57125.0,113.8974,113.9959,113.5392,113.5481,57125.0
2022-02-08 11:00:00,126.8,126.99,126.67,126.89,37769.0,113.5571,113.7272,113.4407,113.6377,37769.0
2022-02-08 11:05:00,126.9,127.01,126.38,126.59,45168.0,113.6466,113.7452,113.181,113.369,45168.0
2022-02-08 11:10:00,126.56,126.83,126.42,126.71,34786.0,113.3422,113.584,113.2168,113.4765,34786.0
2022-02-08 11:15:00,126.77,127.34,126.63,127.3,41396.0,113.5302,114.0407,113.4048,114.0049,41396.0
2022-02-08 11:20:00,127.28,127.82,126.97,127.79,44820.0,113.987,114.4706,113.7093,114.4437,44820.0
2022-02-08 11:25:00,127.83,127.96,127.63,127.87,45539.0,114.4795,114.5959,114.3004,114.5153,45539.0
2022-02-08 11:30:00,127.87,128.28,127.86,128.18,31038.0,114.5153,114.8825,114.5064,114.793,31038.0
2022-02-08 11:35:00,128.24,128.39,128.1,128.35,29255.0,114.8467,114.981,114.7213,114.9452,29255.0
2022-02-08 11:40:00,128.34,128.74,128.3,128.72,18205.0,114.9363,115.2945,114.9004,115.2766,18205.0
2022-02-08 11:45:00,128.72,128.93,128.59,128.88,23932.0,115.2766,115.4646,115.1601,115.4199,23932.0
2022-02-08 11:50:00,128.9,129.13,128.78,128.94,14259.0,115.4378,115.6437,115.3303,115.4736,14259.0
2022-02-08 11:55:00,128.97,129.15,128.97,129.04,14833.0,115.5005,115.6617,115.5005,115.5631,14833.0
2022-02-08 12:00:00,129.08,129.24,129.04,129.09,8312.0,115.599,115.7423,115.5631,115.6079,8312.0
2022-02-08 12:05:00,129.09,129.1,128.81,128.91,25370.0,115.6079,115.6169,115.3572,115.4467,25370.0
2022-02-08 12:10:00,128.94,129.08,128.88,128.92,23519.0,115.4736,115.599,115.4199,115.4557,23519.0
2022-02-08 12:15:00,128.91,129.2,128.83,129.06,24234.0,115.4467,115.7064,115.3751,115.5811,24234.0
2022-02-08 12:20:00,129.07,129.26,128.9,128.9,19762.0,115.59,115.7602,115.4378,115.4378,19762.0
2022-02-08 12:25:00,128.86,129.01,128.69,128.83,43043.0,115.4019,115.5363,115.2497,115.3751,43043.0
2022-02-08 12:30:00,128.8,129.15,128.76,129.14,10136.0,115.3482,115.6617,115.3124,115.6527,10136.0
2022-02-08 12:35:00,129.16,129.44,129.14,129.41,13580.0,115.6706,115.9214,115.6527,115.8945,13580.0
2022-02-08 12:40:00,129.41,129.55,129.36,129.39,13207.0,115.8945,116.0199,115.8497,115.8766,13207.0
2022-02-08 12:45:00,129.4,129.44,129.22,129.28,10225.0,115.8855,115.9214,115.7243,115.7781,10225.0
2022-02-08 12:50:00,129.3,129.39,129.23,129.26,17884.0,115.796,115.8766,115.7333,115.7602,17884.0
2022-02-08 12:55:00,129.19,129.23,128.97,129.02,29358.0,115.6975,115.7333,115.5005,115.5452,29358.0
2022-02-08 13:00:00,129.0,129.0,128.6,128.93,21450.0,115.5273,115.5273,115.1691,115.4646,21450.0
2022-02-08 13:05:00,128.93,128.96,128.74,128.84,19358.0,115.4646,115.4915,115.2945,115.384,19358.0
2022-02-08 13:10:00,128.88,128.97,128.74,128.94,16614.0,115.4199,115.5005,115.2945,115.4736,16614.0
2022-02-08 13:15:00,128.92,128.94,128.73,128.9,15444.0,115.4557,115.4736,115.2855,115.4378,15444.0
2022-02-08 13:20:00,128.87,129.0,128.83,128.86,17399.0,115.4109,115.5273,115.3751,115.4019,17399.0
2022-02-08 13:25:00,128.89,129.0,128.81,128.97,13560.0,115.4288,115.5273,115.3572,115.5005,13560.0
2022-02-08 13:30:00,129.0,129.0,128.83,128.89,17579.0,115.5273,115.5273,115.3751,115.4288,17579.0
2022-02-08 13:35:00,128.92,129.06,128.58,128.61,11930.0,115.4557,115.5811,115.1512,115.1781,11930.0
2022-02-08 13:40:00,128.58,128.62,128.27,128.45,16674.0,115.1512,115.187,114.8736,115.0348,16674.0
2022-02-08 13:45:00,128.45,128.52,128.3,128.4,10970.0,115.0348,115.0975,114.9004,114.99,10970.0
2022-02-08 13:50:00,128.35,128.4,128.22,128.37,18129.0,114.9452,114.99,114.8288,114.9631,18129.0
2022-02-08 13:55:00,128.38,128.76,128.37,128.67,18750.0,114.9721,115.3124,114.9631,115.2318,18750.0
2022-02-08 14:00:00,128.69,128.81,128.59,128.81,13674.0,115.2497,115.3572,115.1601,115.3572,13674.0
2022-02-08 14:05:00,128.78,128.9,128.61,128.7,9825.0,115.3303,115.4378,115.1781,115.2587,9825.0
2022-02-08 14:10:00,128.67,128.96,128.64,128.89,20141.0,115.2318,115.4915,115.2049,115.4288,20141.0
2022-02-08 14:15:00,128.91,128.97,128.68,128.71,19974.0,115.4467,115.5005,115.2407,115.2676,19974.0
2022-02-08 14:20:00,128.8,128.8,128.27,128.4,21337.0,115.3482,115.3482,114.8736,114.99,21337.0
2022-02-08 14:25:00,128.44,128.53,128.15,128.2,19704.0,115.0258,115.1064,114.7661,114.8109,19704.0
2022-02-08 14:30:00,128.18,128.34,128.15,128.3,26858.0,114.793,114.9363,114.7661,114.9004,26858.0
2022-02-08 14:35:00,128.3,128.37,127.77,127.78,23711.0,114.9004,114.9631,114.4258,114.4347,23711.0
2022-02-08 14:40:00,127.82,128.01,127.81,127.92,26525.0,114.4706,114.6407,114.4616,114.5601,26525.0
2022-02-08 14:45:00,127.91,127.97,127.7,127.97,25572.0,114.5512,114.6049,114.3631,114.6049,25572.0
2022-02-08 14:50:00,127.92,128.34,127.91,128.31,21514.0,114.5601,114.9363,114.5512,114.9094,21514.0
2022-02-08 14:55:00,128.31,128.32,127.96,128.07,14653.0,114.9094,114.9183,114.5959,114.6944,14653.0
2022-02-08 15:00:00,128.06,128.43,127.89,128.41,23983.0,114.6855,115.0169,114.5332,114.9989,23983.0
2022-02-08 15:05:00,128.35,128.6,128.18,128.53,24755.0,114.9452,115.1691,114.793,115.1064,24755.0
2022-02-08 15:10:00,128.53,129.07,128.47,129.07,32899.0,115.1064,115.59,115.0527,115.59,32899.0
2022-02-08 15:15:00,129.05,129.15,128.86,129.11,37588.0,115.5721,115.6617,115.4019,115.6258,37588.0
2022-02-08 15:20:00,129.11,129.21,128.87,129.06,23426.0,115.6258,115.7154,115.4109,115.5811,23426.0
2022-02-08 15:25:00,129.07,129.17,128.85,129.1,29671.0,115.59,115.6796,115.393,115.6169,29671.0
2022-02-08 15:30:00,129.08,129.27,128.98,129.15,45898.0,115.599,115.7691,115.5094,115.6617,45898.0
2022-02-08 15:35:00,129.14,129.21,128.89,129.0,41859.0,115.6527,115.7154,115.4288,115.5273,41859.0
2022-02-08 15:40:00,129.03,129.25,128.89,128.91,39274.0,115.5542,115.7512,115.4288,115.4467,39274.0
2022-02-08 15:45:00,128.88,128.95,128.73,128.95,56712.0,115.4199,115.4825,115.2855,115.4825,56712.0
2022-02-08 15:50:00,128.96,129.02,128.71,128.97,76400.0,115.4915,115.5452,115.2676,115.5005,76400.0
2022-02-08 15:55:00,128.98,129.28,128.71,128.71,223438.0,115.5094,115.7781,115.2676,115.2676,223438.0
2022-02-09 09:30:00,131.21,133.0,130.58,132.53,209937.0,117.5065,119.1096,116.9423,118.6886,209937.0
2022-02-09 09:35:00,132.38,132.46,131.06,131.61,37105.0,118.5543,118.626,117.3722,117.8647,37105.0
2022-02-09 09:40:00,131.7,132.58,131.44,132.44,268957.0,117.9453,118.7334,117.7125,118.608,268957.0
2022-02-09 09:45:00,132.35,133.32,132.04,132.69,179917.0,118.5274,119.3961,118.2498,118.8319,179917.0
2022-02-09 09:50:00,132.67,132.73,132.17,132.38,64979.0,118.814,118.8678,118.3662,118.5543,64979.0
2022-02-09 09:55:00,132.44,132.87,132.07,132.84,49365.0,118.608,118.9931,118.2767,118.9663,49365.0
2022-02-09 10:00:00,132.6,133.29,132.5,133.1,51519.0,118.7513,119.3693,118.6618,119.1991,51519.0
2022-02-09 10:05:00,133.18,133.19,132.78,132.92,36534.0,119.2708,119.2797,118.9125,119.0379,36534.0
2022-02-09 10:10:00,132.98,133.13,132.7,132.89,37124.0,119.0917,119.226,118.8409,119.0111,37124.0
2022-02-09 10:15:00,132.87,133.17,132.8,132.9,29021.0,118.9931,119.2618,118.9305,119.02,29021.0
2022-02-09 10:20:00,132.84,133.8,132.75,133.51,58120.0,118.9663,119.826,118.8857,119.5663,58120.0
2022-02-09 10:25:00,133.5,133.9,133.48,133.85,50429.0,119.5573,119.9156,119.5394,119.8708,50429.0
2022-02-09 10:30:00,133.77,134.09,133.7,133.91,37960.0,119.7991,120.0857,119.7365,119.9245,37960.0
2022-02-09 10:35:00,133.88,133.91,133.52,133.56,35551.0,119.8977,119.9245,119.5753,119.6111,35551.0
2022-02-09 10:40:00,133.56,133.88,133.54,133.54,57453.0,119.6111,119.8977,119.5932,119.5932,57453.0
2022-02-09 10:45:00,133.54,133.67,133.27,133.5,42154.0,119.5932,119.7096,119.3514,119.5573,42154.0
2022-02-09 10:50:00,133.5,133.75,133.31,133.71,39227.0,119.5573,119.7812,119.3872,119.7454,39227.0
2022-02-09 10:55:00,133.75,134.09,133.75,134.09,31615.0,119.7812,120.0857,119.7812,120.0857,31615.0
2022-02-09 11:00:00,134.1,134.29,133.91,134.21,29153.0,120.0947,120.2648,119.9245,120.1932,29153.0
2022-02-09 11:05:00,134.26,134.44,134.0,134.2,40221.0,120.238,120.3992,120.0051,120.1842,40221.0
2022-02-09 11:10:00,134.17,134.38,133.89,134.15,32233.0,120.1574,120.3454,119.9066,120.1395,32233.0
2022-02-09 11:15:00,134.15,134.44,134.13,134.38,27278.0,120.1395,120.3992,120.1215,120.3454,27278.0
2022-02-09 11:20:00,134.44,134.45,134.18,134.29,17484.0,120.3992,120.4081,120.1663,120.2648,17484.0
2022-02-09 11:25:00,134.26,134.28,133.93,134.09,21330.0,120.238,120.2559,119.9424,120.0857,21330.0
2022-02-09 11:30:00,134.06,134.19,133.68,133.81,20505.0,120.0589,120.1753,119.7185,119.835,20505.0
2022-02-09 11:35:00,133.82,133.88,133.66,133.8,22631.0,119.8439,119.8977,119.7006,119.826,22631.0
2022-02-09 11:40:00,133.76,133.87,133.62,133.67,27216.0,119.7902,119.8887,119.6648,119.7096,27216.0
2022-02-09 11:45:00,133.65,133.86,133.58,133.76,18490.0,119.6917,119.8797,119.629,119.7902,18490.0
2022-02-09 11:50:00,133.72,133.96,133.35,133.4,24884.0,119.7544,119.9693,119.423,119.4678,24884.0
2022-02-09 11:55:00,133.4,133.51,133.31,133.34,21029.0,119.4678,119.5663,119.3872,119.4141,21029.0
2022-02-09 12:00:00,133.32,133.49,133.11,133.33,30378.0,119.3961,119.5484,119.2081,119.4051,30378.0
2022-02-09 12:05:00,133.28,133.28,133.05,133.17,9335.0,119.3603,119.3603,119.1543,119.2618,9335.0
2022-02-09 12:10:00,133.17,133.65,133.13,133.58,11757.0,119.2618,119.6917,119.226,119.629,11757.0
2022-02-09 12:15:00,133.64,133.72,133.51,133.68,13172.0,119.6827,119.7544,119.5663,119.7185,13172.0
2022-02-09 12:20:00,133.7,134.1,133.57,134.1,54375.0,119.7365,120.0947,119.62,120.0947,54375.0
2022-02-09 12:25:00,134.18,134.28,134.1,134.18,22435.0,120.1663,120.2559,120.0947,120.1663,22435.0
2022-02-09 12:30:00,134.19,134.23,134.0,134.02,11389.0,120.1753,120.2111,120.0051,120.023,11389.0
2022-02-09 12:35:00,133.97,134.27,133.97,134.25,14862.0,119.9783,120.2469,119.9783,120.229,14862.0
2022-02-09 12:40:00,134.22,134.41,134.22,134.35,29492.0,120.2021,120.3723,120.2021,120.3186,29492.0
2022-02-09 12:45:00,134.34,134.37,134.21,134.3,14769.0,120.3096,120.3365,120.1932,120.2738,14769.0
2022-02-09 12:50:00,134.3,134.3,134.07,134.15,18891.0,120.2738,120.2738,120.0678,120.1395,18891.0
2022-02-09 12:55:00,134.17,134.31,133.99,134.3,19061.0,120.1574,120.2827,119.9962,120.2738,19061.0
2022-02-09 13:00:00,134.27,134.31,133.78,133.78,11720.0,120.2469,120.2827,119.8081,119.8081,11720.0
2022-02-09 13:05:00,133.85,134.21,133.83,134.09,16442.0,119.8708,120.1932,119.8529,120.0857,16442.0
2022-02-09 13:10:00,134.13,134.13,133.93,134.0,9810.0,120.1215,120.1215,119.9424,120.0051,9810.0
2022-02-09 13:15:00,134.04,134.31,134.01,134.24,13185.0,120.0409,120.2827,120.0141,120.2201,13185.0
2022-02-09 13:20:00,134.2,134.34,134.17,134.2,12763.0,120.1842,120.3096,120.1574,120.1842,12763.0
2022-02-09 13:25:00,134.24,134.56,134.19,134.49,33394.0,120.2201,120.5066,120.1753,120.4439,33394.0
2022-02-09 13:30:00,134.47,134.61,134.4,134.47,19166.0,120.426,120.5514,120.3633,120.426,19166.0
2022-02-09 13:35:00,134.47,134.58,134.2,134.25,19233.0,120.426,120.5245,120.1842,120.229,19233.0
2022-02-09 13:40:00,134.24,134.53,134.12,134.53,23832.0,120.2201,120.4798,120.1126,120.4798,23832.0
2022-02-09 13:45:00,134.51,134.61,134.45,134.47,18549.0,120.4619,120.5514,120.4081,120.426,18549.0
2022-02-09 13:50:00,134.5,134.53,134.28,134.35,21282.0,120.4529,120.4798,120.2559,120.3186,21282.0
2022-02-09 13:55:00,134.43,134.63,134.38,134.59,25811.0,120.3902,120.5693,120.3454,120.5335,25811.0
2022-02-09 14:00:00,134.64,134.75,134.56,134.74,20549.0,120.5783,120.6768,120.5066,120.6678,20549.0
2022-02-09 14:05:00,134.75,134.85,134.71,134.76,13682.0,120.6768,120.7664,120.641,120.6857,13682.0
2022-02-09 14:10:00,134.78,134.83,134.66,134.74,37470.0,120.7037,120.7484,120.5962,120.6678,37470.0
2022-02-09 14:15:00,134.73,134.73,134.51,134.65,25126.0,120.6589,120.6589,120.4619,120.5872,25126.0
2022-02-09 14:20:00,134.65,134.65,134.21,134.24,13016.0,120.5872,120.5872,120.1932,120.2201,13016.0
2022-02-09 14:25:00,134.25,134.27,134.05,134.07,13926.0,120.229,120.2469,120.0499,120.0678,13926.0
2022-02-09 14:30:00,134.06,134.31,134.05,134.27,23239.0,120.0589,120.2827,120.0499,120.2469,23239.0
2022-02-09 14:35:00,134.28,134.59,134.23,134.42,15181.0,120.2559,120.5335,120.2111,120.3813,15181.0
2022-02-09 14:40:00,134.4,134.61,134.35,134.55,25816.0,120.3633,120.5514,120.3186,120.4977,25816.0
2022-02-09 14:45:00,134.59,134.72,134.39,134.39,14233.0,120.5335,120.6499,120.3544,120.3544,14233.0
2022-02-09 14:50:00,134.45,134.5,134.38,134.48,11209.0,120.4081,120.4529,120.3454,120.435,11209.0
2022-02-09 14:55:00,134.47,134.49,134.25,134.33,22297.0,120.426,120.4439,120.229,120.3007,22297.0
2022-02-09 15:00:00,134.27,134.36,134.11,134.18,21641.0,120.2469,120.3275,120.1036,120.1663,21641.0
2022-02-09 15:05:00,134.2,134.22,133.8,133.82,20351.0,120.1842,120.2021,119.826,119.8439,20351.0
2022-02-09 15:10:00,133.83,133.99,133.83,133.95,16057.0,119.8529,119.9962,119.8529,119.9603,16057.0
2022-02-09 15:15:00,133.96,133.99,133.68,133.99,35638.0,119.9693,119.9962,119.7185,119.9962,35638.0
2022-02-09 15:20:00,134.0,134.08,133.89,133.96,28223.0,120.0051,120.0768,119.9066,119.9693,28223.0
2022-02-09 15:25:00,133.94,134.38,133.84,134.38,37261.0,119.9514,120.3454,119.8618,120.3454,37261.0
2022-02-09 15:30:00,134.38,134.64,134.33,134.64,39115.0,120.3454,120.5783,120.3007,120.5783,39115.0
2022-02-09 15:35:00,134.6,134.85,134.47,134.69,43166.0,120.5425,120.7664,120.426,120.6231,43166.0
2022-02-09 15:40:00,134.71,134.72,134.41,134.71,43584.0,120.641,120.6499,120.3723,120.641,43584.0
2022-02-09 15:45:00,134.72,134.89,134.61,134.86,55419.0,120.6499,120.8022,120.5514,120.7753,55419.0
2022-02-09 15:50:00,134.91,134.98,134.64,134.69,111717.0,120.8201,120.8828,120.5783,120.6231,111717.0
2022-02-09 15:55:00,134.72,134.75,134.48,134.65,278971.0,120.6499,120.6768,120.435,120.5872,278971.0
2022-02-10 09:30:00,131.51,131.67,129.84,131.47,182725.0,117.7752,117.9185,116.2796,117.7394,182725.0
2022-02-10 09:35:00,131.56,131.71,130.71,130.97,87565.0,117.82,117.9543,117.0587,117.2916,87565.0
2022-02-10 09:40:00,131.01,131.73,130.95,131.59,72826.0,117.3274,117.9722,117.2737,117.8468,72826.0
2022-02-10 09:45:00,131.65,132.59,131.39,132.59,70981.0,117.9006,118.7424,117.6677,118.7424,70981.0
2022-02-10 09:50:00,132.59,134.03,132.56,133.66,76705.0,118.7424,120.032,118.7155,119.7006,76705.0
2022-02-10 09:55:00,133.59,133.9,133.35,133.83,28344.0,119.6379,119.9156,119.423,119.8529,28344.0
2022-02-10 10:00:00,133.91,134.51,133.79,134.29,45093.0,119.9245,120.4619,119.8171,120.2648,45093.0
2022-02-10 10:05:00,134.23,134.62,133.82,134.5,45874.0,120.2111,120.5604,119.8439,120.4529,45874.0
2022-02-10 10:10:00,134.52,134.53,133.8,133.96,43718.0,120.4708,120.4798,119.826,119.9693,43718.0
2022-02-10 10:15:00,133.94,134.0,133.5,133.73,48954.0,119.9514,120.0051,119.5573,119.7633,48954.0
2022-02-10 10:20:00,133.77,134.39,133.57,134.3,41921.0,119.7991,120.3544,119.62,120.2738,41921.0
2022-02-10 10:25:00,134.32,134.65,134.26,134.62,33658.0,120.2917,120.5872,120.238,120.5604,33658.0
2022-02-10 10:30:00,134.61,135.16,134.53,135.11,102170.0,120.5514,121.044,120.4798,120.9992,102170.0
2022-02-10 10:35:00,135.09,135.96,135.04,135.96,54083.0,120.9813,121.7604,120.9365,121.7604,54083.0
2022-02-10 10:40:00,135.98,136.23,135.83,136.08,100547.0,121.7783,122.0022,121.644,121.8679,100547.0
2022-02-10 10:45:00,136.04,136.2,135.74,136.2,47554.0,121.8321,121.9754,121.5634,121.9754,47554.0
2022-02-10 10:50:00,136.2,136.25,135.47,135.69,65736.0,121.9754,122.0201,121.3216,121.5186,65736.0
2022-02-10 10:55:00,135.64,136.14,135.61,136.05,47695.0,121.4738,121.9216,121.447,121.841,47695.0
2022-02-10 11:00:00,136.06,137.08,135.86,136.78,79459.0,121.85,122.7635,121.6709,122.4948,79459.0
2022-02-10 11:05:00,136.78,137.2,136.74,136.9,45650.0,122.4948,122.8709,122.459,122.6022,45650.0
2022-02-10 11:10:00,136.93,137.15,136.5,136.52,64348.0,122.6291,122.8261,122.244,122.2619,64348.0
2022-02-10 11:15:00,136.56,137.04,136.53,136.84,52613.0,122.2978,122.7276,122.2709,122.5485,52613.0
2022-02-10 11:20:00,136.88,137.04,136.26,136.63,69124.0,122.5843,122.7276,122.0291,122.3604,69124.0
2022-02-10 11:25:00,136.62,136.75,136.18,136.75,67354.0,122.3515,122.4679,121.9574,122.4679,67354.0
2022-02-10 11:30:00,136.73,136.77,136.07,136.11,37907.0,122.45,122.4858,121.8589,121.8948,37907.0
2022-02-10 11:35:00,136.15,136.38,136.15,136.18,29300.0,121.9306,122.1366,121.9306,121.9574,29300.0
2022-02-10 11:40:00,136.24,136.51,136.13,136.5,40864.0,122.0112,122.253,121.9127,122.244,40864.0
2022-02-10 11:45:00,136.5,136.97,136.44,136.94,37070.0,122.244,122.6649,122.1903,122.6381,37070.0
2022-02-10 11:50:00,136.9,137.09,136.73,136.8,39870.0,122.6022,122.7724,122.45,122.5127,39870.0
2022-02-10 11:55:00,136.8,137.1,136.75,136.95,35383.0,122.5127,122.7814,122.4679,122.647,35383.0
2022-02-10 12:00:00,136.9,137.0,136.63,136.74,32367.0,122.6022,122.6918,122.3604,122.459,32367.0
2022-02-10 12:05:00,136.76,136.94,136.39,136.86,39953.0,122.4769,122.6381,122.1455,122.5664,39953.0
2022-02-10 12:10:00,136.86,137.4,136.85,137.29,35825.0,122.5664,123.05,122.5575,122.9515,35825.0
2022-02-10 12:15:00,137.25,137.56,137.16,137.54,27315.0,122.9157,123.1933,122.8351,123.1754,27315.0
2022-02-10 12:20:00,137.51,137.7,137.43,137.64,58621.0,123.1485,123.3187,123.0769,123.265,58621.0
2022-02-10 12:25:00,137.61,137.98,137.51,137.95,38216.0,123.2381,123.5695,123.1485,123.5426,38216.0
2022-02-10 12:30:00,137.95,138.08,136.87,137.55,70037.0,123.5426,123.659,122.5754,123.1844,70037.0
2022-02-10 12:35:00,137.62,138.04,137.62,138.0,33862.0,123.2471,123.6232,123.2471,123.5874,33862.0
2022-02-10 12:40:00,137.97,138.29,137.95,138.1,37986.0,123.5605,123.8471,123.5426,123.6769,37986.0
2022-02-10 12:45:00,138.1,138.16,136.91,137.1,69632.0,123.6769,123.7307,122.6112,122.7814,69632.0
2022-02-10 12:50:00,137.19,137.2,136.41,136.94,46145.0,122.862,122.8709,122.1634,122.6381,46145.0
2022-02-10 12:55:00,136.93,137.05,136.6,136.8,32579.0,122.6291,122.7366,122.3336,122.5127,32579.0
2022-02-10 13:00:00,136.83,137.31,136.83,137.24,30361.0,122.5396,122.9694,122.5396,122.9067,30361.0
2022-02-10 13:05:00,137.32,137.41,137.08,137.22,33787.0,122.9784,123.059,122.7635,122.8888,33787.0
2022-02-10 13:10:00,137.29,137.41,136.81,137.01,28758.0,122.9515,123.059,122.5216,122.7008,28758.0
2022-02-10 13:15:00,136.96,136.96,136.03,136.03,29800.0,122.656,122.656,121.8231,121.8231,29800.0
2022-02-10 13:20:00,136.05,136.62,135.99,136.59,34557.0,121.841,122.3515,121.7873,122.3246,34557.0
2022-02-10 13:25:00,136.55,136.63,136.05,136.12,26360.0,122.2888,122.3604,121.841,121.9037,26360.0
2022-02-10 13:30:00,136.08,136.21,135.67,135.84,69091.0,121.8679,121.9843,121.5007,121.653,69091.0
2022-02-10 13:35:00,135.84,135.89,135.33,135.5,126373.0,121.653,121.6977,121.1962,121.3485,126373.0
2022-02-10 13:40:00,135.57,135.58,135.0,135.52,36826.0,121.4112,121.4201,120.9007,121.3664,36826.0
2022-02-10 13:45:00,135.49,135.72,135.35,135.47,24219.0,121.3395,121.5455,121.2141,121.3216,24219.0
2022-02-10 13:50:00,135.53,135.7,135.39,135.42,13978.0,121.3753,121.5276,121.25,121.2768,13978.0
2022-02-10 13:55:00,135.45,135.83,135.31,135.83,33249.0,121.3037,121.644,121.1783,121.644,33249.0
2022-02-10 14:00:00,135.76,135.9,135.46,135.51,38633.0,121.5813,121.7067,121.3126,121.3574,38633.0
2022-02-10 14:05:00,135.52,135.83,135.39,135.77,65109.0,121.3664,121.644,121.25,121.5903,65109.0
2022-02-10 14:10:00,135.77,135.87,135.58,135.68,41505.0,121.5903,121.6798,121.4201,121.5097,41505.0
2022-02-10 14:15:00,135.63,135.71,134.82,135.12,80316.0,121.4649,121.5365,120.7395,121.0082,80316.0
2022-02-10 14:20:00,135.17,135.85,135.15,135.77,48627.0,121.0529,121.6619,121.035,121.5903,48627.0
2022-02-10 14:25:00,135.81,136.26,135.72,136.06,35881.0,121.6261,122.0291,121.5455,121.85,35881.0
2022-02-10 14:30:00,136.06,136.21,135.92,136.11,26012.0,121.85,121.9843,121.7246,121.8948,26012.0
2022-02-10 14:35:00,136.08,136.42,135.97,136.15,33304.0,121.8679,122.1724,121.7694,121.9306,33304.0
2022-02-10 14:40:00,136.25,136.65,136.21,136.33,56744.0,122.0201,122.3784,121.9843,122.0918,56744.0
2022-02-10 14:45:00,136.36,136.47,135.73,135.73,47807.0,122.1186,122.2172,121.5544,121.5544,47807.0
2022-02-10 14:50:00,135.75,135.82,135.4,135.45,34701.0,121.5724,121.635,121.2589,121.3037,34701.0
2022-02-10 14:55:00,135.46,135.58,134.86,135.06,35701.0,121.3126,121.4201,120.7753,120.9544,35701.0
2022-02-10 15:00:00,135.08,135.17,134.59,134.88,45850.0,120.9723,121.0529,120.5335,120.7932,45850.0
2022-02-10 15:05:00,134.84,135.15,134.78,135.15,29885.0,120.7574,121.035,120.7037,121.035,29885.0
2022-02-10 15:10:00,135.15,135.2,134.86,134.86,41536.0,121.035,121.0798,120.7753,120.7753,41536.0
2022-02-10 15:15:00,134.9,135.07,134.48,134.56,34364.0,120.8111,120.9634,120.435,120.5066,34364.0
2022-02-10 15:20:00,134.56,134.71,134.32,134.61,32219.0,120.5066,120.641,120.2917,120.5514,32219.0
2022-02-10 15:25:00,134.59,134.83,134.35,134.4,37552.0,120.5335,120.7484,120.3186,120.3633,37552.0
2022-02-10 15:30:00,134.39,134.39,133.69,133.69,48244.0,120.3544,120.3544,119.7275,119.7275,48244.0
2022-02-10 15:35:00,133.74,133.93,133.51,133.81,40531.0,119.7723,119.9424,119.5663,119.835,40531.0
2022-02-10 15:40:00,133.81,133.97,133.41,133.65,68551.0,119.835,119.9783,119.4767,119.6917,68551.0
2022-02-10 15:45:00,133.61,133.63,133.18,133.53,99294.0,119.6559,119.6738,119.2708,119.5842,99294.0
2022-02-10 15:50:00,133.49,134.11,133.23,133.99,164726.0,119.5484,120.1036,119.3155,119.9962,164726.0
2022-02-10 15:55:00,134.01,134.7,134.01,134.53,290446.0,120.0141,120.632,120.0141,120.4798,290446.0
2022-02-11 09:30:00,131.8,132.75,131.52,131.9,184868.0,118.0349,118.8857,117.7841,118.1244,184868.0
2022-02-11 09:35:00,131.75,132.0,130.72,131.2,141460.0,117.9901,118.214,117.0677,117.4976,141460.0
2022-02-11 09:40:00,131.2,131.2,130.11,130.53,100066.0,117.4976,117.4976,116.5214,116.8975,100066.0
2022-02-11 09:45:00,130.53,131.57,130.44,131.45,81452.0,116.8975,117.8289,116.8169,117.7214,81452.0
2022-02-11 09:50:00,131.46,131.69,130.98,131.27,73160.0,117.7304,117.9364,117.3005,117.5602,73160.0
2022-02-11 09:55:00,131.26,131.5,130.84,130.88,54302.0,117.5513,117.7662,117.1752,117.211,54302.0
2022-02-11 10:00:00,130.91,131.93,130.91,131.89,42671.0,117.2378,118.1513,117.2378,118.1155,42671.0
2022-02-11 10:05:00,131.91,132.38,131.78,131.9,54249.0,118.1334,118.5543,118.017,118.1244,54249.0
2022-02-11 10:10:00,131.91,131.96,131.28,131.56,49800.0,118.1334,118.1782,117.5692,117.82,49800.0
2022-02-11 10:15:00,131.61,131.7,131.17,131.63,44032.0,117.8647,117.9453,117.4707,117.8826,44032.0
2022-02-11 10:20:00,131.67,131.9,131.22,131.41,36618.0,117.9185,118.1244,117.5155,117.6856,36618.0
2022-02-11 10:25:00,131.43,131.6,131.22,131.52,34708.0,117.7035,117.8558,117.5155,117.7841,34708.0
2022-02-11 10:30:00,131.55,132.01,131.46,131.58,43771.0,117.811,118.223,117.7304,117.8379,43771.0
2022-02-11 10:35:00,131.53,131.95,131.47,131.81,34194.0,117.7931,118.1692,117.7394,118.0438,34194.0
2022-02-11 10:40:00,131.82,132.4,131.81,132.26,66783.0,118.0528,118.5722,118.0438,118.4468,66783.0
2022-02-11 10:45:00,132.26,132.32,131.92,131.99,33488.0,118.4468,118.5006,118.1424,118.205,33488.0
2022-02-11 10:50:00,131.92,131.92,131.34,131.42,29865.0,118.1424,118.1424,117.6229,117.6946,29865.0
2022-02-11 10:55:00,131.42,131.52,130.71,130.89,47857.0,117.6946,117.7841,117.0587,117.2199,47857.0
2022-02-11 11:00:00,130.83,131.14,130.75,131.08,47337.0,117.1662,117.4438,117.0946,117.3901,47337.0
2022-02-11 11:05:00,131.08,131.1,129.84,129.9,86587.0,117.3901,117.408,116.2796,116.3333,86587.0
2022-02-11 11:10:00,129.89,130.0,129.62,129.88,67609.0,116.3244,116.4229,116.0826,116.3154,67609.0
2022-02-11 11:15:00,129.83,130.0,129.26,129.44,55947.0,116.2706,116.4229,115.7602,115.9214,55947.0
2022-02-11 11:20:00,129.46,129.47,129.19,129.25,56303.0,115.9393,115.9482,115.6975,115.7512,56303.0
2022-02-11 11:25:00,129.25,129.42,129.05,129.09,39381.0,115.7512,115.9035,115.5721,115.6079,39381.0
2022-02-11 11:30:00,129.14,129.31,128.39,128.44,102168.0,115.6527,115.8049,114.981,115.0258,102168.0
2022-02-11 11:35:00,128.49,128.52,127.05,127.31,130543.0,115.0706,115.0975,113.781,114.0138,130543.0
2022-02-11 11:40:00,127.3,127.82,127.27,127.59,94057.0,114.0049,114.4706,113.978,114.2646,94057.0
2022-02-11 11:45:00,127.59,128.3,127.59,128.0,54507.0,114.2646,114.9004,114.2646,114.6318,54507.0
2022-02-11 11:50:00,128.03,129.0,127.96,128.95,77668.0,114.6586,115.5273,114.5959,115.4825,77668.0
2022-02-11 11:55:00,128.94,129.31,128.9,128.95,77682.0,115.4736,115.8049,115.4378,115.4825,77682.0
2022-02-11 12:00:00,128.88,129.09,128.69,128.71,45193.0,115.4199,115.6079,115.2497,115.2676,45193.0
2022-02-11 12:05:00,128.75,128.92,128.57,128.7,41166.0,115.3034,115.4557,115.1422,115.2587,41166.0
2022-02-11 12:10:00,128.71,128.97,128.14,128.21,68042.0,115.2676,115.5005,114.7571,114.8198,68042.0
2022-02-11 12:15:00,128.17,128.28,127.61,127.66,50933.0,114.784,114.8825,114.2825,114.3273,50933.0
2022-02-11 12:20:00,127.66,127.96,127.39,127.88,34223.0,114.3273,114.5959,114.0855,114.5243,34223.0
2022-02-11 12:25:00,127.82,128.13,127.72,127.81,23885.0,114.4706,114.7482,114.381,114.4616,23885.0
2022-02-11 12:30:00,127.8,128.09,127.75,128.06,27378.0,114.4526,114.7124,114.4079,114.6855,27378.0
2022-02-11 12:35:00,128.09,128.25,127.91,128.12,31699.0,114.7124,114.8557,114.5512,114.7392,31699.0
2022-02-11 12:40:00,128.07,128.07,127.7,127.7,32946.0,114.6944,114.6944,114.3631,114.3631,32946.0
2022-02-11 12:45:00,127.69,127.8,127.55,127.7,22777.0,114.3541,114.4526,114.2288,114.3631,22777.0
2022-02-11 12:50:00,127.6,127.8,127.4,127.8,54104.0,114.2735,114.4526,114.0944,114.4526,54104.0
2022-02-11 12:55:00,127.79,127.85,127.55,127.62,29937.0,114.4437,114.4974,114.2288,114.2914,29937.0
2022-02-11 13:00:00,127.58,127.63,127.34,127.39,38038.0,114.2556,114.3004,114.0407,114.0855,38038.0
2022-02-11 13:05:00,127.35,127.78,127.33,127.66,18319.0,114.0496,114.4347,114.0317,114.3273,18319.0
2022-02-11 13:10:00,127.61,127.61,127.25,127.28,35124.0,114.2825,114.2825,113.9601,113.987,35124.0
2022-02-11 13:15:00,127.33,127.4,127.1,127.22,41038.0,114.0317,114.0944,113.8258,113.9332,41038.0
2022-02-11 13:20:00,127.2,127.52,127.08,127.48,24904.0,113.9153,114.2019,113.8078,114.1661,24904.0
2022-02-11 13:25:00,127.48,127.52,126.81,126.84,45863.0,114.1661,114.2019,113.566,113.5929,45863.0
2022-02-11 13:30:00,126.82,126.85,125.9,125.95,113195.0,113.575,113.6019,112.7511,112.7959,113195.0
2022-02-11 13:35:00,125.95,125.95,125.16,125.16,68203.0,112.7959,112.7959,112.0884,112.0884,68203.0
2022-02-11 13:40:00,125.17,125.2,124.25,124.54,189214.0,112.0973,112.1242,111.2734,111.5331,189214.0
2022-02-11 13:45:00,124.49,124.49,123.55,123.95,156343.0,111.4883,111.4883,110.6465,111.0047,156343.0
2022-02-11 13:50:00,124.05,125.39,123.98,125.16,88545.0,111.0943,112.2943,111.0316,112.0884,88545.0
2022-02-11 13:55:00,125.1,125.16,124.49,124.73,121263.0,112.0346,112.0884,111.4883,111.7033,121263.0
2022-02-11 14:00:00,124.61,124.89,124.05,124.41,77921.0,111.5958,111.8466,111.0943,111.4167,77921.0
2022-02-11 14:05:00,124.33,124.86,123.91,124.37,69070.0,111.3451,111.8197,110.9689,111.3809,69070.0
2022-02-11 14:10:00,124.39,124.63,124.06,124.6,92288.0,111.3988,111.6137,111.1033,111.5869,92288.0
2022-02-11 14:15:00,124.67,125.57,124.62,125.16,101389.0,111.6495,112.4555,111.6048,112.0884,101389.0
2022-02-11 14:20:00,125.06,125.19,124.67,124.77,58394.0,111.9988,112.1152,111.6495,111.7391,58394.0
2022-02-11 14:25:00,124.75,124.91,124.18,124.21,79549.0,111.7212,111.8645,111.2107,111.2376,79549.0
2022-02-11 14:30:00,124.17,124.96,124.05,124.8,50455.0,111.2018,111.9093,111.0943,111.766,50455.0
2022-02-11 14:35:00,124.85,124.85,124.48,124.69,64708.0,111.8107,111.8107,111.4794,111.6675,64708.0
2022-02-11 14:40:00,124.69,124.71,124.12,124.15,49126.0,111.6675,111.6854,111.157,111.1839,49126.0
2022-02-11 14:45:00,124.15,124.2,123.58,123.74,53998.0,111.1839,111.2286,110.6734,110.8167,53998.0
2022-02-11 14:50:00,123.76,123.76,123.09,123.38,72176.0,110.8346,110.8346,110.2346,110.4943,72176.0
2022-02-11 14:55:00,123.35,123.92,123.28,123.88,57151.0,110.4674,110.9779,110.4047,110.9421,57151.0
2022-02-11 15:00:00,123.87,124.65,123.87,124.65,75358.0,110.9331,111.6316,110.9331,111.6316,75358.0
2022-02-11 15:05:00,124.6,124.72,123.88,123.96,84157.0,111.5869,111.6943,110.9421,111.0137,84157.0
2022-02-11 15:10:00,123.99,124.28,123.83,123.93,72462.0,111.0406,111.3003,110.8973,110.9868,72462.0
2022-02-11 15:15:00,123.92,124.42,123.82,124.06,54447.0,110.9779,111.4257,110.8883,111.1033,54447.0
2022-02-11 15:20:00,123.95,124.07,123.71,123.92,74522.0,111.0047,111.1122,110.7898,110.9779,74522.0
2022-02-11 15:25:00,123.93,124.52,123.64,123.84,87417.0,110.9868,111.5152,110.7271,110.9062,87417.0
2022-02-11 15:30:00,123.81,123.93,123.37,123.55,84527.0,110.8794,110.9868,110.4853,110.6465,84527.0
2022-02-11 15:35:00,123.46,123.53,123.22,123.27,100291.0,110.5659,110.6286,110.351,110.3958,100291.0
2022-02-11 15:40:00,123.26,123.31,122.52,122.68,161221.0,110.3868,110.4316,109.7241,109.8674,161221.0
2022-02-11 15:45:00,122.68,123.84,122.65,123.79,243759.0,109.8674,110.9062,109.8405,110.8614,243759.0
2022-02-11 15:50:00,123.76,124.03,123.68,123.74,208593.0,110.8346,111.0764,110.7629,110.8167,208593.0
2022-02-11 15:55:00,123.77,124.21,123.57,123.57,414468.0,110.8435,111.2376,110.6644,110.6644,414468.0
2022-02-14 09:30:00,123.47,124.3,122.9,123.16,215471.0,110.5749,111.3182,110.0644,110.2972,215471.0
2022-02-14 09:35:00,123.25,123.82,123.12,123.12,113652.0,110.3778,110.8883,110.2614,110.2614,113652.0
2022-02-14 09:40:00,123.12,123.79,123.03,123.43,84633.0,110.2614,110.8614,110.1808,110.539,84633.0
2022-02-14 09:45:00,123.34,123.52,123.06,123.27,73921.0,110.4584,110.6196,110.2077,110.3958,73921.0
2022-02-14 09:50:00,123.26,123.46,123.14,123.24,82595.0,110.3868,110.5659,110.2793,110.3689,82595.0
2022-02-14 09:55:00,123.25,123.36,123.05,123.32,51870.0,110.3778,110.4764,110.1987,110.4405,51870.0
2022-02-14 10:00:00,123.3,123.31,122.43,122.75,38843.0,110.4226,110.4316,109.6435,109.9301,38843.0
2022-02-14 10:05:00,122.76,123.12,122.7,123.07,34396.0,109.939,110.2614,109.8853,110.2166,34396.0
2022-02-14 10:10:00,123.1,123.66,123.04,123.43,71196.0,110.2435,110.745,110.1898,110.539,71196.0
2022-02-14 10:15:00,123.44,123.54,122.55,123.01,77630.0,110.548,110.6376,109.751,110.1629,77630.0
2022-02-14 10:20:00,122.98,123.36,122.88,123.28,48151.0,110.136,110.4764,110.0465,110.4047,48151.0
2022-02-14 10:25:00,123.23,123.43,122.9,123.23,53747.0,110.3599,110.539,110.0644,110.3599,53747.0
2022-02-14 10:30:00,123.17,123.35,122.56,122.69,39624.0,110.3062,110.4674,109.7599,109.8763,39624.0
2022-02-14 10:35:00,122.65,122.78,122.49,122.74,48654.0,109.8405,109.9569,109.6972,109.9211,48654.0
2022-02-14 10:40:00,122.73,122.8,122.63,122.67,48568.0,109.9122,109.9748,109.8226,109.8584,48568.0
2022-02-14 10:45:00,122.67,123.29,122.67,123.15,59929.0,109.8584,110.4137,109.8584,110.2883,59929.0
2022-02-14 10:50:00,123.16,123.39,122.7,122.83,40370.0,110.2972,110.5032,109.8853,110.0017,40370.0
2022-02-14 10:55:00,122.82,123.07,122.56,122.59,34852.0,109.9928,110.2166,109.7599,109.7868,34852.0
2022-02-14 11:00:00,122.63,122.69,122.22,122.68,35298.0,109.8226,109.8763,109.4554,109.8674,35298.0
2022-02-14 11:05:00,122.69,122.73,122.31,122.4,34783.0,109.8763,109.9122,109.536,109.6166,34783.0
2022-02-14 11:10:00,122.41,122.48,122.1,122.18,49147.0,109.6256,109.6883,109.348,109.4196,49147.0
2022-02-14 11:15:00,122.19,122.49,122.08,122.43,51236.0,109.4286,109.6972,109.33,109.6435,51236.0
2022-02-14 11:20:00,122.43,122.74,122.37,122.61,27262.0,109.6435,109.9211,109.5898,109.8047,27262.0
2022-02-14 11:25:00,122.67,122.91,122.63,122.78,50000.0,109.8584,110.0734,109.8226,109.9569,50000.0
2022-02-14 11:30:00,122.83,122.92,122.44,122.8,44113.0,110.0017,110.0823,109.6524,109.9748,44113.0
2022-02-14 11:35:00,122.89,122.89,122.35,122.46,29836.0,110.0554,110.0554,109.5718,109.6704,29836.0
2022-02-14 11:40:00,122.43,122.88,122.4,122.81,36940.0,109.6435,110.0465,109.6166,109.9838,36940.0
2022-02-14 11:45:00,122.85,123.08,122.84,123.08,47632.0,110.0196,110.2256,110.0107,110.2256,47632.0
2022-02-14 11:50:00,123.1,123.1,122.37,122.37,28015.0,110.2435,110.2435,109.5898,109.5898,28015.0
2022-02-14 11:55:00,122.42,122.86,122.42,122.83,28219.0,109.6345,110.0286,109.6345,110.0017,28219.0
2022-02-14 12:00:00,122.82,123.11,122.7,122.83,29909.0,109.9928,110.2525,109.8853,110.0017,29909.0
2022-02-14 12:05:00,122.85,122.85,122.44,122.53,25966.0,110.0196,110.0196,109.6524,109.733,25966.0
2022-02-14 12:10:00,122.53,122.66,122.47,122.5,17518.0,109.733,109.8495,109.6793,109.7062,17518.0
2022-02-14 12:15:00,122.57,122.62,122.13,122.14,29946.0,109.7689,109.8136,109.3748,109.3838,29946.0
2022-02-14 12:20:00,122.13,122.3,122.01,122.07,39480.0,109.3748,109.5271,109.2674,109.3211,39480.0
2022-02-14 12:25:00,122.05,122.37,122.04,122.36,35814.0,109.3032,109.5898,109.2942,109.5808,35814.0
2022-02-14 12:30:00,122.34,122.55,122.17,122.21,35597.0,109.5629,109.751,109.4106,109.4465,35597.0
2022-02-14 12:35:00,122.24,122.31,122.11,122.18,23239.0,109.4733,109.536,109.3569,109.4196,23239.0
2022-02-14 12:40:00,122.15,122.46,122.14,122.41,37150.0,109.3927,109.6704,109.3838,109.6256,37150.0
2022-02-14 12:45:00,122.39,122.43,122.24,122.37,23082.0,109.6077,109.6435,109.4733,109.5898,23082.0
2022-02-14 12:50:00,122.37,122.37,122.11,122.26,18115.0,109.5898,109.5898,109.3569,109.4912,18115.0
2022-02-14 12:55:00,122.22,122.23,121.92,121.97,22909.0,109.4554,109.4644,109.1868,109.2315,22909.0
2022-02-14 13:00:00,121.99,122.08,121.72,122.08,24006.0,109.2494,109.33,109.0076,109.33,24006.0
2022-02-14 13:05:00,122.08,122.2,122.01,122.01,28178.0,109.33,109.4375,109.2674,109.2674,28178.0
2022-02-14 13:10:00,122.03,122.12,121.85,121.89,24393.0,109.2853,109.3659,109.1241,109.1599,24393.0
2022-02-14 13:15:00,121.89,122.0,121.81,121.98,12917.0,109.1599,109.2584,109.0882,109.2405,12917.0
2022-02-14 13:20:00,122.0,122.0,121.41,121.43,22852.0,109.2584,109.2584,108.73,108.7479,22852.0
2022-02-14 13:25:00,121.44,121.75,121.43,121.64,24323.0,108.7569,109.0345,108.7479,108.936,24323.0
2022-02-14 13:30:00,121.62,121.62,121.27,121.52,27693.0,108.9181,108.9181,108.6046,108.8285,27693.0
2022-02-14 13:35:00,121.54,121.7,121.38,121.53,13801.0,108.8464,108.9897,108.7031,108.8375,13801.0
2022-02-14 13:40:00,121.48,121.56,121.32,121.56,30722.0,108.7927,108.8643,108.6494,108.8643,30722.0
2022-02-14 13:45:00,121.52,121.58,121.24,121.26,18431.0,108.8285,108.8823,108.5778,108.5957,18431.0
2022-02-14 13:50:00,121.24,121.24,120.48,120.5,57744.0,108.5778,108.5778,107.8971,107.9151,57744.0
2022-02-14 13:55:00,120.45,120.83,120.32,120.44,37400.0,107.8703,108.2106,107.7539,107.8613,37400.0
2022-02-14 14:00:00,120.31,120.54,120.25,120.27,44936.0,107.7449,107.9509,107.6912,107.7091,44936.0
2022-02-14 14:05:00,120.28,120.36,119.9,120.16,66170.0,107.718,107.7897,107.3777,107.6106,66170.0
2022-02-14 14:10:00,120.18,120.55,120.05,120.39,28396.0,107.6285,107.9598,107.5121,107.8165,28396.0
2022-02-14 14:15:00,120.36,120.43,120.16,120.34,25354.0,107.7897,107.8524,107.6106,107.7718,25354.0
2022-02-14 14:20:00,120.36,120.49,120.28,120.32,30256.0,107.7897,107.9061,107.718,107.7539,30256.0
2022-02-14 14:25:00,120.31,121.3,120.08,120.88,41053.0,107.7449,108.6315,107.5389,108.2554,41053.0
2022-02-14 14:30:00,120.88,121.18,120.57,121.16,45817.0,108.2554,108.524,107.9777,108.5061,45817.0
2022-02-14 14:35:00,121.14,121.2,120.65,120.83,43144.0,108.4882,108.5419,108.0494,108.2106,43144.0
2022-02-14 14:40:00,120.84,121.1,120.6,120.77,45724.0,108.2195,108.4524,108.0046,108.1569,45724.0
2022-02-14 14:45:00,120.73,120.96,120.5,120.61,33313.0,108.121,108.327,107.9151,108.0136,33313.0
2022-02-14 14:50:00,120.58,121.45,120.58,120.95,69559.0,107.9867,108.7658,107.9867,108.3181,69559.0
2022-02-14 14:55:00,120.98,121.45,120.97,121.41,32375.0,108.3449,108.7658,108.336,108.73,32375.0
2022-02-14 15:00:00,121.42,121.49,121.17,121.28,39064.0,108.739,108.8017,108.5151,108.6136,39064.0
2022-02-14 15:05:00,121.34,121.45,120.9,121.3,48656.0,108.6673,108.7658,108.2733,108.6315,48656.0
2022-02-14 15:10:00,121.3,121.43,121.04,121.4,41144.0,108.6315,108.7479,108.3987,108.7211,41144.0
2022-02-14 15:15:00,121.44,121.46,121.09,121.14,50743.0,108.7569,108.7748,108.4434,108.4882,50743.0
2022-02-14 15:20:00,121.08,121.7,120.8,121.58,117091.0,108.4345,108.9897,108.1837,108.8823,117091.0
2022-02-14 15:25:00,121.58,121.6,121.34,121.43,54260.0,108.8823,108.9002,108.6673,108.7479,54260.0
2022-02-14 15:30:00,121.44,121.75,121.34,121.71,54473.0,108.7569,109.0345,108.6673,108.9987,54473.0
2022-02-14 15:35:00,121.71,121.73,121.56,121.58,66879.0,108.9987,109.0166,108.8643,108.8823,66879.0
2022-02-14 15:40:00,121.6,121.7,121.39,121.58,67534.0,108.9002,108.9897,108.7121,108.8823,67534.0
2022-02-14 15:45:00,121.57,121.83,121.1,121.59,122365.0,108.8733,109.1062,108.4524,108.8912,122365.0
2022-02-14 15:50:00,121.6,121.6,121.06,121.45,151403.0,108.9002,108.9002,108.4166,108.7658,151403.0
2022-02-14 15:55:00,121.46,121.64,121.17,121.26,444729.0,108.7748,108.936,108.5151,108.5957,444729.0
2022-02-15 09:30:00,125.3,125.77,124.26,124.82,115506.0,112.2137,112.6347,111.2824,111.7839,115506.0
2022-02-15 09:35:00,124.94,125.0,123.43,123.64,51847.0,111.8913,111.9451,110.539,110.7271,51847.0
2022-02-15 09:40:00,123.6,123.83,123.2,123.48,68180.0,110.6913,110.8973,110.3331,110.5838,68180.0
2022-02-15 09:45:00,123.55,123.89,123.5,123.55,20492.0,110.6465,110.951,110.6017,110.6465,20492.0
2022-02-15 09:50:00,123.61,124.22,123.46,124.03,36037.0,110.7002,111.2465,110.5659,111.0764,36037.0
2022-02-15 09:55:00,124.05,124.29,123.78,124.11,28162.0,111.0943,111.3092,110.8525,111.148,28162.0
2022-02-15 10:00:00,124.07,124.22,123.94,124.02,41216.0,111.1122,111.2465,110.9958,111.0674,41216.0
2022-02-15 10:05:00,124.07,124.23,124.05,124.1,29329.0,111.1122,111.2555,111.0943,111.1391,29329.0
2022-02-15 10:10:00,124.14,124.18,123.91,124.06,28290.0,111.1749,111.2107,110.9689,111.1033,28290.0
2022-02-15 10:15:00,124.07,124.75,124.07,124.55,60977.0,111.1122,111.7212,111.1122,111.5421,60977.0
2022-02-15 10:20:00,124.56,124.93,124.43,124.64,50696.0,111.551,111.8824,111.4346,111.6227,50696.0
2022-02-15 10:25:00,124.64,125.25,124.48,125.25,78328.0,111.6227,112.169,111.4794,112.169,78328.0
2022-02-15 10:30:00,125.23,125.39,124.6,124.64,95097.0,112.1511,112.2943,111.5869,111.6227,95097.0
2022-02-15 10:35:00,124.67,124.91,124.42,124.85,50907.0,111.6495,111.8645,111.4257,111.8107,50907.0
2022-02-15 10:40:00,124.77,124.9,124.67,124.85,25214.0,111.7391,111.8555,111.6495,111.8107,25214.0
2022-02-15 10:45:00,124.85,125.3,124.66,125.3,34827.0,111.8107,112.2137,111.6406,112.2137,34827.0
2022-02-15 10:50:00,125.27,125.63,125.23,125.27,36367.0,112.1869,112.5093,112.1511,112.1869,36367.0
2022-02-15 10:55:00,125.27,125.33,125.0,125.09,44039.0,112.1869,112.2406,111.9451,112.0257,44039.0
2022-02-15 11:00:00,125.08,125.23,124.96,125.12,24287.0,112.0167,112.1511,111.9093,112.0525,24287.0
2022-02-15 11:05:00,125.11,125.16,124.91,125.1,15966.0,112.0436,112.0884,111.8645,112.0346,15966.0
2022-02-15 11:10:00,125.09,125.16,124.94,124.98,12593.0,112.0257,112.0884,111.8913,111.9272,12593.0
2022-02-15 11:15:00,125.02,125.21,124.94,124.96,14259.0,111.963,112.1331,111.8913,111.9093,14259.0
2022-02-15 11:20:00,124.96,125.28,124.94,125.15,38327.0,111.9093,112.1958,111.8913,112.0794,38327.0
2022-02-15 11:25:00,125.11,125.28,124.9,125.22,36871.0,112.0436,112.1958,111.8555,112.1421,36871.0
2022-02-15 11:30:00,125.27,125.51,125.23,125.51,29307.0,112.1869,112.4018,112.1511,112.4018,29307.0
2022-02-15 11:35:00,125.51,125.55,125.36,125.47,20562.0,112.4018,112.4376,112.2675,112.366,20562.0
2022-02-15 11:40:00,125.47,125.55,125.27,125.31,23640.0,112.366,112.4376,112.1869,112.2227,23640.0
2022-02-15 11:45:00,125.3,125.48,125.15,125.27,25816.0,112.2137,112.3749,112.0794,112.1869,25816.0
2022-02-15 11:50:00,125.37,125.44,125.24,125.34,42307.0,112.2764,112.3391,112.16,112.2496,42307.0
2022-02-15 11:55:00,125.34,125.39,125.25,125.32,9271.0,112.2496,112.2943,112.169,112.2317,9271.0
2022-02-15 12:00:00,125.34,125.42,124.9,124.94,14023.0,112.2496,112.3212,111.8555,111.8913,14023.0
2022-02-15 12:05:00,124.94,125.18,124.84,125.03,35609.0,111.8913,112.1063,111.8018,111.9719,35609.0
2022-02-15 12:10:00,125.12,125.22,124.99,124.99,3823.0,112.0525,112.1421,111.9361,111.9361,3823.0
2022-02-15 12:15:00,124.99,125.01,124.7,124.88,18686.0,111.9361,111.954,111.6764,111.8376,18686.0
2022-02-15 12:20:00,124.86,124.9,124.63,124.68,25225.0,111.8197,111.8555,111.6137,111.6585,25225.0
2022-02-15 12:25:00,124.74,124.74,124.5,124.7,15892.0,111.7122,111.7122,111.4973,111.6764,15892.0
2022-02-15 12:30:00,124.75,125.02,124.68,124.68,23608.0,111.7212,111.963,111.6585,111.6585,23608.0
2022-02-15 12:35:00,124.79,124.91,124.66,124.71,12636.0,111.757,111.8645,111.6406,111.6854,12636.0
2022-02-15 12:40:00,124.77,125.0,124.77,124.92,48536.0,111.7391,111.9451,111.7391,111.8734,48536.0
2022-02-15 12:45:00,124.92,124.92,124.61,124.84,23827.0,111.8734,111.8734,111.5958,111.8018,23827.0
2022-02-15 12:50:00,124.85,125.15,124.84,125.06,18404.0,111.8107,112.0794,111.8018,111.9988,18404.0
2022-02-15 12:55:00,125.14,125.2,125.09,125.13,15426.0,112.0705,112.1242,112.0257,112.0615,15426.0
2022-02-15 13:00:00,125.18,125.19,124.73,124.93,27173.0,112.1063,112.1152,111.7033,111.8824,27173.0
2022-02-15 13:05:00,124.92,125.03,124.89,124.89,22421.0,111.8734,111.9719,111.8466,111.8466,22421.0
2022-02-15 13:10:00,124.88,124.92,124.75,124.79,10009.0,111.8376,111.8734,111.7212,111.757,10009.0
2022-02-15 13:15:00,124.79,124.91,124.73,124.88,14401.0,111.757,111.8645,111.7033,111.8376,14401.0
2022-02-15 13:20:00,124.94,125.01,124.86,124.94,13317.0,111.8913,111.954,111.8197,111.8913,13317.0
2022-02-15 13:25:00,124.96,125.01,124.85,124.98,19670.0,111.9093,111.954,111.8107,111.9272,19670.0
2022-02-15 13:30:00,124.95,125.03,124.81,124.83,23698.0,111.9003,111.9719,111.7749,111.7928,23698.0
2022-02-15 13:35:00,124.84,124.94,124.82,124.87,11975.0,111.8018,111.8913,111.7839,111.8287,11975.0
2022-02-15 13:40:00,124.88,125.2,124.85,124.93,46358.0,111.8376,112.1242,111.8107,111.8824,46358.0
2022-02-15 13:45:00,124.98,125.18,124.91,125.14,36812.0,111.9272,112.1063,111.8645,112.0705,36812.0
2022-02-15 13:50:00,125.1,125.13,124.8,124.88,25750.0,112.0346,112.0615,111.766,111.8376,25750.0
2022-02-15 13:55:00,124.89,125.01,124.8,124.89,22744.0,111.8466,111.954,111.766,111.8466,22744.0
2022-02-15 14:00:00,124.92,125.01,124.78,124.92,30175.0,111.8734,111.954,111.7481,111.8734,30175.0
2022-02-15 14:05:00,124.91,124.94,124.72,124.93,15677.0,111.8645,111.8913,111.6943,111.8824,15677.0
2022-02-15 14:10:00,124.93,125.01,124.8,125.0,35907.0,111.8824,111.954,111.766,111.9451,35907.0
2022-02-15 14:15:00,125.01,125.05,124.81,124.93,17384.0,111.954,111.9899,111.7749,111.8824,17384.0
2022-02-15 14:20:00,124.93,125.04,124.85,124.85,12518.0,111.8824,111.9809,111.8107,111.8107,12518.0
2022-02-15 14:25:00,124.88,125.0,124.85,124.95,23376.0,111.8376,111.9451,111.8107,111.9003,23376.0
2022-02-15 14:30:00,124.99,125.07,124.94,125.07,16839.0,111.9361,112.0078,111.8913,112.0078,16839.0
2022-02-15 14:35:00,125.06,125.16,125.01,125.11,42096.0,111.9988,112.0884,111.954,112.0436,42096.0
2022-02-15 14:40:00,125.14,125.29,124.86,125.26,61829.0,112.0705,112.2048,111.8197,112.1779,61829.0
2022-02-15 14:45:00,125.24,125.4,125.06,125.06,167306.0,112.16,112.3033,111.9988,111.9988,167306.0
2022-02-15 14:50:00,125.01,125.1,124.91,125.0,35811.0,111.954,112.0346,111.8645,111.9451,35811.0
2022-02-15 14:55:00,124.98,125.06,124.87,125.0,10463.0,111.9272,111.9988,111.8287,111.9451,10463.0
2022-02-15 15:00:00,124.93,125.05,124.89,124.97,47614.0,111.8824,111.9899,111.8466,111.9182,47614.0
2022-02-15 15:05:00,125.03,125.08,124.92,125.03,25813.0,111.9719,112.0167,111.8734,111.9719,25813.0
2022-02-15 15:10:00,124.98,125.03,124.91,125.02,11548.0,111.9272,111.9719,111.8645,111.963,11548.0
2022-02-15 15:15:00,125.0,125.02,124.79,125.0,18334.0,111.9451,111.963,111.757,111.9451,18334.0
2022-02-15 15:20:00,125.04,125.09,124.74,124.8,16601.0,111.9809,112.0257,111.7122,111.766,16601.0
2022-02-15 15:25:00,124.84,125.0,124.8,124.96,14987.0,111.8018,111.9451,111.766,111.9093,14987.0
2022-02-15 15:30:00,124.96,124.96,124.67,124.71,23835.0,111.9093,111.9093,111.6495,111.6854,23835.0
2022-02-15 15:35:00,124.73,124.98,124.61,124.71,52048.0,111.7033,111.9272,111.5958,111.6854,52048.0
2022-02-15 15:40:00,124.71,124.71,124.53,124.64,83704.0,111.6854,111.6854,111.5242,111.6227,83704.0
2022-02-15 15:45:00,124.63,124.75,124.41,124.59,58454.0,111.6137,111.7212,111.4167,111.5779,58454.0
2022-02-15 15:50:00,124.62,124.94,124.5,124.56,169614.0,111.6048,111.8913,111.4973,111.551,169614.0
2022-02-15 15:55:00,124.59,125.0,124.41,124.95,203843.0,111.5779,111.9451,111.4167,111.9003,203843.0
2022-02-16 09:30:00,124.29,125.02,124.22,124.36,46539.0,111.3092,111.963,111.2465,111.3719,46539.0
2022-02-16 09:35:00,124.34,124.36,123.71,123.75,12457.0,111.354,111.3719,110.7898,110.8256,12457.0
2022-02-16 09:40:00,123.75,123.9,123.41,123.64,25108.0,110.8256,110.96,110.5211,110.7271,25108.0
2022-02-16 09:45:00,123.47,124.0,123.43,123.65,24468.0,110.5749,111.0495,110.539,110.7361,24468.0
2022-02-16 09:50:00,123.71,123.71,123.09,123.23,18123.0,110.7898,110.7898,110.2346,110.3599,18123.0
2022-02-16 09:55:00,123.32,123.65,123.27,123.34,21076.0,110.4405,110.7361,110.3958,110.4584,21076.0
2022-02-16 10:00:00,123.38,124.0,123.33,123.85,21516.0,110.4943,111.0495,110.4495,110.9152,21516.0
2022-02-16 10:05:00,123.96,124.35,123.87,124.29,66235.0,111.0137,111.363,110.9331,111.3092,66235.0
2022-02-16 10:10:00,124.32,124.83,124.19,124.72,13111.0,111.3361,111.7928,111.2197,111.6943,13111.0
2022-02-16 10:15:00,124.72,124.92,124.52,124.9,20665.0,111.6943,111.8734,111.5152,111.8555,20665.0
2022-02-16 10:20:00,124.82,125.1,124.76,125.1,26075.0,111.7839,112.0346,111.7301,112.0346,26075.0
2022-02-16 10:25:00,125.15,125.4,125.05,125.33,41887.0,112.0794,112.3033,111.9899,112.2406,41887.0
2022-02-16 10:30:00,125.26,125.33,125.13,125.25,28017.0,112.1779,112.2406,112.0615,112.169,28017.0
2022-02-16 10:35:00,125.37,125.4,125.16,125.38,14079.0,112.2764,112.3033,112.0884,112.2854,14079.0
2022-02-16 10:40:00,125.35,125.77,125.27,125.73,35130.0,112.2585,112.6347,112.1869,112.5988,35130.0
2022-02-16 10:45:00,125.77,125.77,125.27,125.43,41451.0,112.6347,112.6347,112.1869,112.3302,41451.0
2022-02-16 10:50:00,125.5,125.76,125.47,125.69,31889.0,112.3929,112.6257,112.366,112.563,31889.0
2022-02-16 10:55:00,125.65,125.83,125.57,125.58,40966.0,112.5272,112.6884,112.4555,112.4645,40966.0
2022-02-16 11:00:00,125.74,126.0,125.67,125.95,22978.0,112.6078,112.8406,112.5451,112.7959,22978.0
2022-02-16 11:05:00,125.96,126.05,125.69,125.96,30129.0,112.8048,112.8854,112.563,112.8048,30129.0
2022-02-16 11:10:00,125.93,126.01,125.76,125.82,15351.0,112.7779,112.8496,112.6257,112.6794,15351.0
2022-02-16 11:15:00,125.85,126.05,125.62,125.69,13844.0,112.7063,112.8854,112.5003,112.563,13844.0
2022-02-16 11:20:00,125.75,125.88,125.63,125.72,15715.0,112.6167,112.7332,112.5093,112.5899,15715.0
2022-02-16 11:25:00,125.79,125.81,125.61,125.76,9727.0,112.6526,112.6705,112.4914,112.6257,9727.0
2022-02-16 11:30:00,125.7,125.75,125.51,125.51,6776.0,112.572,112.6167,112.4018,112.4018,6776.0
2022-02-16 11:35:00,125.5,125.67,125.44,125.45,11969.0,112.3929,112.5451,112.3391,112.3481,11969.0
2022-02-16 11:40:00,125.49,125.58,125.43,125.54,19783.0,112.3839,112.4645,112.3302,112.4287,19783.0
2022-02-16 11:45:00,125.58,125.95,125.56,125.95,14959.0,112.4645,112.7959,112.4466,112.7959,14959.0
2022-02-16 11:50:00,125.98,126.06,125.71,125.77,33914.0,112.8227,112.8944,112.5809,112.6347,33914.0
2022-02-16 11:55:00,125.78,125.84,125.46,125.62,11964.0,112.6436,112.6973,112.357,112.5003,11964.0
2022-02-16 12:00:00,125.6,125.71,125.52,125.6,19532.0,112.4824,112.5809,112.4108,112.4824,19532.0
2022-02-16 12:05:00,125.55,125.66,125.48,125.54,20808.0,112.4376,112.5361,112.3749,112.4287,20808.0
2022-02-16 12:10:00,125.6,125.66,125.45,125.48,20253.0,112.4824,112.5361,112.3481,112.3749,20253.0
2022-02-16 12:15:00,125.5,125.53,125.26,125.29,16599.0,112.3929,112.4197,112.1779,112.2048,16599.0
2022-02-16 12:20:00,125.32,125.49,125.26,125.48,12685.0,112.2317,112.3839,112.1779,112.3749,12685.0
2022-02-16 12:25:00,125.44,125.52,125.37,125.47,9006.0,112.3391,112.4108,112.2764,112.366,9006.0
2022-02-16 12:30:00,125.42,125.42,125.0,125.05,19207.0,112.3212,112.3212,111.9451,111.9899,19207.0
2022-02-16 12:35:00,125.08,125.54,125.04,125.51,18711.0,112.0167,112.4287,111.9809,112.4018,18711.0
2022-02-16 12:40:00,125.51,125.56,125.44,125.47,23854.0,112.4018,112.4466,112.3391,112.366,23854.0
2022-02-16 12:45:00,125.51,125.58,125.45,125.52,20955.0,112.4018,112.4645,112.3481,112.4108,20955.0
2022-02-16 12:50:00,125.51,125.54,125.42,125.45,10540.0,112.4018,112.4287,112.3212,112.3481,10540.0
2022-02-16 12:55:00,125.41,125.42,125.25,125.33,9358.0,112.3123,112.3212,112.169,112.2406,9358.0
2022-02-16 13:00:00,125.32,125.34,125.0,125.06,13744.0,112.2317,112.2496,111.9451,111.9988,13744.0
2022-02-16 13:05:00,125.03,125.25,125.0,125.23,9348.0,111.9719,112.169,111.9451,112.1511,9348.0
2022-02-16 13:10:00,125.22,125.37,125.14,125.33,9676.0,112.1421,112.2764,112.0705,112.2406,9676.0
2022-02-16 13:15:00,125.36,125.46,125.32,125.37,7206.0,112.2675,112.357,112.2317,112.2764,7206.0
2022-02-16 13:20:00,125.43,125.52,125.41,125.42,7940.0,112.3302,112.4108,112.3123,112.3212,7940.0
2022-02-16 13:25:00,125.41,125.5,125.32,125.47,11904.0,112.3123,112.3929,112.2317,112.366,11904.0
2022-02-16 13:30:00,125.5,125.5,125.28,125.35,11805.0,112.3929,112.3929,112.1958,112.2585,11805.0
2022-02-16 13:35:00,125.34,125.55,125.34,125.5,20737.0,112.2496,112.4376,112.2496,112.3929,20737.0
2022-02-16 13:40:00,125.51,125.54,125.38,125.38,8185.0,112.4018,112.4287,112.2854,112.2854,8185.0
2022-02-16 13:45:00,125.43,125.52,125.42,125.5,10389.0,112.3302,112.4108,112.3212,112.3929,10389.0
2022-02-16 13:50:00,125.5,125.52,125.41,125.49,13711.0,112.3929,112.4108,112.3123,112.3839,13711.0
2022-02-16 13:55:00,125.48,125.51,125.28,125.48,13593.0,112.3749,112.4018,112.1958,112.3749,13593.0
2022-02-16 14:00:00,125.5,125.81,124.81,125.46,62403.0,112.3929,112.6705,111.7749,112.357,62403.0
2022-02-16 14:05:00,125.6,125.79,125.29,125.61,15731.0,112.4824,112.6526,112.2048,112.4914,15731.0
2022-02-16 14:10:00,125.63,126.02,125.46,125.96,36953.0,112.5093,112.8586,112.357,112.8048,36953.0
2022-02-16 14:15:00,126.01,126.45,126.01,126.36,21844.0,112.8496,113.2436,112.8496,113.163,21844.0
2022-02-16 14:20:00,126.38,126.89,126.3,126.88,20558.0,113.181,113.6377,113.1093,113.6287,20558.0
2022-02-16 14:25:00,126.87,127.14,126.84,127.13,30902.0,113.6198,113.8616,113.5929,113.8526,30902.0
2022-02-16 14:30:00,127.17,127.56,127.16,127.35,49141.0,113.8884,114.2377,113.8795,114.0496,49141.0
2022-02-16 14:35:00,127.36,127.43,127.05,127.29,44140.0,114.0586,114.1213,113.781,113.9959,44140.0
2022-02-16 14:40:00,127.25,127.33,126.99,127.09,27254.0,113.9601,114.0317,113.7272,113.8168,27254.0
2022-02-16 14:45:00,127.08,127.27,126.74,126.78,10275.0,113.8078,113.978,113.5034,113.5392,10275.0
2022-02-16 14:50:00,126.75,126.9,126.68,126.7,7311.0,113.5123,113.6466,113.4496,113.4675,7311.0
2022-02-16 14:55:00,126.77,127.02,126.75,126.92,7963.0,113.5302,113.7541,113.5123,113.6646,7963.0
2022-02-16 15:00:00,126.95,127.46,126.84,127.45,38560.0,113.6914,114.1482,113.5929,114.1392,38560.0
2022-02-16 15:05:00,127.45,127.59,127.31,127.41,35259.0,114.1392,114.2646,114.0138,114.1034,35259.0
2022-02-16 15:10:00,127.42,127.42,126.97,126.98,19499.0,114.1123,114.1123,113.7093,113.7183,19499.0
2022-02-16 15:15:00,127.06,127.11,126.92,127.07,22453.0,113.7899,113.8347,113.6646,113.7989,22453.0
2022-02-16 15:20:00,127.03,127.1,126.76,126.83,15337.0,113.7631,113.8258,113.5213,113.584,15337.0
2022-02-16 15:25:00,126.9,127.12,126.88,127.06,16324.0,113.6466,113.8437,113.6287,113.7899,16324.0
2022-02-16 15:30:00,127.07,127.1,126.67,126.75,28563.0,113.7989,113.8258,113.4407,113.5123,28563.0
2022-02-16 15:35:00,126.78,127.17,126.78,127.13,40039.0,113.5392,113.8884,113.5392,113.8526,40039.0
2022-02-16 15:40:00,127.11,127.12,126.83,126.99,46142.0,113.8347,113.8437,113.584,113.7272,46142.0
2022-02-16 15:45:00,126.95,127.13,126.76,127.04,59666.0,113.6914,113.8526,113.5213,113.772,59666.0
2022-02-16 15:50:00,127.1,127.24,126.66,126.69,69798.0,113.8258,113.9511,113.4317,113.4586,69798.0
2022-02-16 15:55:00,126.69,126.82,126.58,126.8,144272.0,113.4586,113.575,113.3601,113.5571,144272.0
2022-02-17 09:30:00,125.58,126.04,125.47,125.82,52516.0,112.4645,112.8765,112.366,112.6794,52516.0
2022-02-17 09:35:00,125.92,126.24,125.46,126.24,25796.0,112.769,113.0556,112.357,113.0556,25796.0
2022-02-17 09:40:00,126.24,126.38,125.4,125.68,16395.0,113.0556,113.181,112.3033,112.5541,16395.0
2022-02-17 09:45:00,125.57,125.58,124.84,125.05,19875.0,112.4555,112.4645,111.8018,111.9899,19875.0
2022-02-17 09:50:00,125.04,125.04,124.6,124.62,11736.0,111.9809,111.9809,111.5869,111.6048,11736.0
2022-02-17 09:55:00,124.68,125.05,124.65,124.68,20595.0,111.6585,111.9899,111.6316,111.6585,20595.0
2022-02-17 10:00:00,124.68,124.88,124.43,124.5,35758.0,111.6585,111.8376,111.4346,111.4973,35758.0
2022-02-17 10:05:00,124.49,124.86,124.41,124.75,35508.0,111.4883,111.8197,111.4167,111.7212,35508.0
2022-02-17 10:10:00,124.83,125.25,124.82,125.2,26503.0,111.7928,112.169,111.7839,112.1242,26503.0
2022-02-17 10:15:00,125.14,125.19,124.81,125.11,13545.0,112.0705,112.1152,111.7749,112.0436,13545.0
2022-02-17 10:20:00,125.08,125.14,124.78,125.1,31841.0,112.0167,112.0705,111.7481,112.0346,31841.0
2022-02-17 10:25:00,125.13,125.29,124.84,125.06,33720.0,112.0615,112.2048,111.8018,111.9988,33720.0
2022-02-17 10:30:00,125.06,125.34,124.9,125.33,17778.0,111.9988,112.2496,111.8555,112.2406,17778.0
2022-02-17 10:35:00,125.28,125.37,125.2,125.31,19524.0,112.1958,112.2764,112.1242,112.2227,19524.0
2022-02-17 10:40:00,125.23,125.25,125.07,125.25,12835.0,112.1511,112.169,112.0078,112.169,12835.0
2022-02-17 10:45:00,125.24,125.58,125.11,125.22,27617.0,112.16,112.4645,112.0436,112.1421,27617.0
2022-02-17 10:50:00,125.18,125.39,124.98,125.39,20616.0,112.1063,112.2943,111.9272,112.2943,20616.0
2022-02-17 10:55:00,125.43,125.96,125.39,125.79,24140.0,112.3302,112.8048,112.2943,112.6526,24140.0
2022-02-17 11:00:00,125.72,125.85,125.56,125.62,10909.0,112.5899,112.7063,112.4466,112.5003,10909.0
2022-02-17 11:05:00,125.67,125.96,125.66,125.69,11416.0,112.5451,112.8048,112.5361,112.563,11416.0
2022-02-17 11:10:00,125.64,126.35,125.64,126.31,33284.0,112.5182,113.1541,112.5182,113.1183,33284.0
2022-02-17 11:15:00,126.29,126.35,126.08,126.21,5998.0,113.1004,113.1541,112.9123,113.0287,5998.0
2022-02-17 11:20:00,126.2,126.26,126.05,126.1,11101.0,113.0198,113.0735,112.8854,112.9302,11101.0
2022-02-17 11:25:00,126.09,126.26,126.08,126.26,14779.0,112.9212,113.0735,112.9123,113.0735,14779.0
2022-02-17 11:30:00,126.22,126.27,126.02,126.07,16511.0,113.0377,113.0824,112.8586,112.9033,16511.0
2022-02-17 11:35:00,126.12,126.16,125.82,125.86,8795.0,112.9481,112.9839,112.6794,112.7153,8795.0
2022-02-17 11:40:00,125.83,126.29,125.75,126.2,14652.0,112.6884,113.1004,112.6167,113.0198,14652.0
2022-02-17 11:45:00,126.2,126.82,126.18,126.82,33651.0,113.0198,113.575,113.0018,113.575,33651.0
2022-02-17 11:50:00,126.82,126.85,126.37,126.37,19772.0,113.575,113.6019,113.172,113.172,19772.0
2022-02-17 11:55:00,126.42,126.43,126.18,126.23,11671.0,113.2168,113.2257,113.0018,113.0466,11671.0
2022-02-17 12:00:00,126.27,126.52,126.2,126.5,17920.0,113.0824,113.3063,113.0198,113.2884,17920.0
2022-02-17 12:05:00,126.5,126.57,126.08,126.12,22483.0,113.2884,113.3511,112.9123,112.9481,22483.0
2022-02-17 12:10:00,126.15,126.15,125.88,126.03,7967.0,112.975,112.975,112.7332,112.8675,7967.0
2022-02-17 12:15:00,125.98,126.05,125.83,125.91,7221.0,112.8227,112.8854,112.6884,112.76,7221.0
2022-02-17 12:20:00,125.91,126.19,125.91,126.05,9326.0,112.76,113.0108,112.76,112.8854,9326.0
2022-02-17 12:25:00,126.07,126.07,125.86,125.88,24719.0,112.9033,112.9033,112.7153,112.7332,24719.0
2022-02-17 12:30:00,125.86,126.14,125.82,125.92,7737.0,112.7153,112.966,112.6794,112.769,7737.0
2022-02-17 12:35:00,125.96,125.98,125.7,125.71,7017.0,112.8048,112.8227,112.572,112.5809,7017.0
2022-02-17 12:40:00,125.68,125.89,125.52,125.88,11705.0,112.5541,112.7421,112.4108,112.7332,11705.0
2022-02-17 12:45:00,125.87,126.07,125.74,125.86,20319.0,112.7242,112.9033,112.6078,112.7153,20319.0
2022-02-17 12:50:00,125.79,125.82,125.67,125.72,9688.0,112.6526,112.6794,112.5451,112.5899,9688.0
2022-02-17 12:55:00,125.68,125.87,125.62,125.85,10290.0,112.5541,112.7242,112.5003,112.7063,10290.0
2022-02-17 13:00:00,125.88,125.88,125.64,125.64,7396.0,112.7332,112.7332,112.5182,112.5182,7396.0
2022-02-17 13:05:00,125.59,125.79,125.59,125.64,17413.0,112.4735,112.6526,112.4735,112.5182,17413.0
2022-02-17 13:10:00,125.68,125.68,125.36,125.4,11388.0,112.5541,112.5541,112.2675,112.3033,11388.0
2022-02-17 13:15:00,125.38,125.43,125.07,125.08,16773.0,112.2854,112.3302,112.0078,112.0167,16773.0
2022-02-17 13:20:00,125.08,125.19,124.74,124.89,31197.0,112.0167,112.1152,111.7122,111.8466,31197.0
2022-02-17 13:25:00,124.87,125.01,124.73,124.97,28989.0,111.8287,111.954,111.7033,111.9182,28989.0
2022-02-17 13:30:00,124.94,125.12,124.94,125.02,19740.0,111.8913,112.0525,111.8913,111.963,19740.0
2022-02-17 13:35:00,125.05,125.13,124.81,124.82,20005.0,111.9899,112.0615,111.7749,111.7839,20005.0
2022-02-17 13:40:00,124.76,124.76,124.56,124.7,14412.0,111.7301,111.7301,111.551,111.6764,14412.0
2022-02-17 13:45:00,124.65,124.71,124.55,124.61,11301.0,111.6316,111.6854,111.5421,111.5958,11301.0
2022-02-17 13:50:00,124.61,124.72,124.52,124.63,26599.0,111.5958,111.6943,111.5152,111.6137,26599.0
2022-02-17 13:55:00,124.58,124.66,124.46,124.61,11099.0,111.5689,111.6406,111.4615,111.5958,11099.0
2022-02-17 14:00:00,124.43,124.46,124.26,124.29,9553.0,111.4346,111.4615,111.2824,111.3092,9553.0
2022-02-17 14:05:00,124.29,124.33,124.08,124.11,11563.0,111.3092,111.3451,111.1212,111.148,11563.0
2022-02-17 14:10:00,124.07,124.11,123.82,123.95,16916.0,111.1122,111.148,110.8883,111.0047,16916.0
2022-02-17 14:15:00,123.96,124.1,123.88,123.92,16370.0,111.0137,111.1391,110.9421,110.9779,16370.0
2022-02-17 14:20:00,123.92,123.92,123.63,123.64,21444.0,110.9779,110.9779,110.7182,110.7271,21444.0
2022-02-17 14:25:00,123.62,123.84,123.61,123.78,24927.0,110.7092,110.9062,110.7002,110.8525,24927.0
2022-02-17 14:30:00,123.78,123.84,123.25,123.3,27471.0,110.8525,110.9062,110.3778,110.4226,27471.0
2022-02-17 14:35:00,123.32,123.45,123.15,123.29,19417.0,110.4405,110.557,110.2883,110.4137,19417.0
2022-02-17 14:40:00,123.25,123.59,123.25,123.3,19581.0,110.3778,110.6823,110.3778,110.4226,19581.0
2022-02-17 14:45:00,123.29,123.39,123.11,123.25,30769.0,110.4137,110.5032,110.2525,110.3778,30769.0
2022-02-17 14:50:00,123.19,123.26,122.94,123.15,39431.0,110.3241,110.3868,110.1002,110.2883,39431.0
2022-02-17 14:55:00,123.2,123.24,122.82,122.93,31596.0,110.3331,110.3689,109.9928,110.0913,31596.0
2022-02-17 15:00:00,122.94,123.02,122.59,122.65,25828.0,110.1002,110.1719,109.7868,109.8405,25828.0
2022-02-17 15:05:00,122.68,122.71,122.52,122.54,21401.0,109.8674,109.8942,109.7241,109.742,21401.0
2022-02-17 15:10:00,122.56,122.74,122.45,122.57,21042.0,109.7599,109.9211,109.6614,109.7689,21042.0
2022-02-17 15:15:00,122.57,123.02,122.54,123.02,25109.0,109.7689,110.1719,109.742,110.1719,25109.0
2022-02-17 15:20:00,123.06,123.33,122.73,122.77,46368.0,110.2077,110.4495,109.9122,109.948,46368.0
2022-02-17 15:25:00,122.81,123.03,122.66,122.79,19802.0,109.9838,110.1808,109.8495,109.9659,19802.0
2022-02-17 15:30:00,122.78,123.03,122.58,122.8,47987.0,109.9569,110.1808,109.7778,109.9748,47987.0
2022-02-17 15:35:00,122.79,123.24,122.75,122.91,49034.0,109.9659,110.3689,109.9301,110.0734,49034.0
2022-02-17 15:40:00,122.89,122.98,122.76,122.94,38368.0,110.0554,110.136,109.939,110.1002,38368.0
2022-02-17 15:45:00,122.95,123.13,122.83,122.98,49944.0,110.1092,110.2704,110.0017,110.136,49944.0
2022-02-17 15:50:00,122.98,122.98,122.53,122.66,91791.0,110.136,110.136,109.733,109.8495,91791.0
2022-02-17 15:55:00,122.66,122.73,122.44,122.63,211797.0,109.8495,109.9122,109.6524,109.8226,211797.0
2022-02-18 09:30:00,122.56,123.83,122.56,123.45,55226.0,109.7599,110.8973,109.7599,110.557,55226.0
2022-02-18 09:35:00,123.33,123.63,122.87,123.24,23537.0,110.4495,110.7182,110.0375,110.3689,23537.0
2022-02-18 09:40:00,123.15,123.24,122.81,122.88,26405.0,110.2883,110.3689,109.9838,110.0465,26405.0
2022-02-18 09:45:00,122.93,123.66,122.93,123.57,19600.0,110.0913,110.745,110.0913,110.6644,19600.0
2022-02-18 09:50:00,123.55,124.75,123.55,124.63,26707.0,110.6465,111.7212,110.6465,111.6137,26707.0
2022-02-18 09:55:00,124.77,124.85,124.44,124.85,23412.0,111.7391,111.8107,111.4436,111.8107,23412.0
2022-02-18 10:00:00,124.9,124.94,124.51,124.76,68930.0,111.8555,111.8913,111.5063,111.7301,68930.0
2022-02-18 10:05:00,124.81,124.86,124.1,124.17,24816.0,111.7749,111.8197,111.1391,111.2018,24816.0
2022-02-18 10:10:00,124.21,124.48,123.92,124.43,26547.0,111.2376,111.4794,110.9779,111.4346,26547.0
2022-02-18 10:15:00,124.49,124.65,124.13,124.32,20441.0,111.4883,111.6316,111.1659,111.3361,20441.0
2022-02-18 10:20:00,124.26,124.47,123.8,123.97,15899.0,111.2824,111.4704,110.8704,111.0227,15899.0
2022-02-18 10:25:00,123.97,124.17,123.78,123.92,15568.0,111.0227,111.2018,110.8525,110.9779,15568.0
2022-02-18 10:30:00,123.95,123.95,123.37,123.51,20830.0,111.0047,111.0047,110.4853,110.6107,20830.0
2022-02-18 10:35:00,123.56,123.63,123.37,123.48,29969.0,110.6555,110.7182,110.4853,110.5838,29969.0
2022-02-18 10:40:00,123.53,123.73,123.32,123.73,7853.0,110.6286,110.8077,110.4405,110.8077,7853.0
2022-02-18 10:45:00,123.75,123.92,123.38,123.5,13771.0,110.8256,110.9779,110.4943,110.6017,13771.0
2022-02-18 10:50:00,123.58,123.8,123.44,123.6,18421.0,110.6734,110.8704,110.548,110.6913,18421.0
2022-02-18 10:55:00,123.57,123.57,123.25,123.34,21204.0,110.6644,110.6644,110.3778,110.4584,21204.0
2022-02-18 11:00:00,123.32,123.34,122.35,122.35,23767.0,110.4405,110.4584,109.5718,109.5718,23767.0
2022-02-18 11:05:00,122.33,122.54,122.13,122.3,38885.0,109.5539,109.742,109.3748,109.5271,38885.0
2022-02-18 11:10:00,122.31,122.81,122.2,122.79,21622.0,109.536,109.9838,109.4375,109.9659,21622.0
2022-02-18 11:15:00,122.79,123.25,122.61,123.16,12245.0,109.9659,110.3778,109.8047,110.2972,12245.0
2022-02-18 11:20:00,123.17,123.47,123.16,123.3,17558.0,110.3062,110.5749,110.2972,110.4226,17558.0
2022-02-18 11:25:00,123.3,123.53,123.25,123.25,27845.0,110.4226,110.6286,110.3778,110.3778,27845.0
2022-02-18 11:30:00,123.31,123.64,123.13,123.23,18069.0,110.4316,110.7271,110.2704,110.3599,18069.0
2022-02-18 11:35:00,123.22,123.64,123.22,123.44,9781.0,110.351,110.7271,110.351,110.548,9781.0
2022-02-18 11:40:00,123.47,123.61,123.2,123.25,12679.0,110.5749,110.7002,110.3331,110.3778,12679.0
2022-02-18 11:45:00,123.23,123.47,123.21,123.22,7738.0,110.3599,110.5749,110.342,110.351,7738.0
2022-02-18 11:50:00,123.25,123.25,123.08,123.15,8952.0,110.3778,110.3778,110.2256,110.2883,8952.0
2022-02-18 11:55:00,123.18,123.34,122.91,123.09,39571.0,110.3152,110.4584,110.0734,110.2346,39571.0
2022-02-18 12:00:00,123.12,123.2,122.81,122.96,22757.0,110.2614,110.3331,109.9838,110.1181,22757.0
2022-02-18 12:05:00,123.0,123.47,122.97,123.47,22675.0,110.154,110.5749,110.1271,110.5749,22675.0
2022-02-18 12:10:00,123.49,123.65,123.45,123.46,19335.0,110.5928,110.7361,110.557,110.5659,19335.0
2022-02-18 12:15:00,123.45,123.9,123.4,123.8,27771.0,110.557,110.96,110.5122,110.8704,27771.0
2022-02-18 12:20:00,123.84,123.88,123.65,123.69,15496.0,110.9062,110.9421,110.7361,110.7719,15496.0
2022-02-18 12:25:00,123.71,123.84,123.62,123.67,11611.0,110.7898,110.9062,110.7092,110.754,11611.0
2022-02-18 12:30:00,123.65,123.78,123.27,123.55,17278.0,110.7361,110.8525,110.3958,110.6465,17278.0
2022-02-18 12:35:00,123.57,123.63,123.16,123.21,14653.0,110.6644,110.7182,110.2972,110.342,14653.0
2022-02-18 12:40:00,123.25,123.4,123.12,123.12,10494.0,110.3778,110.5122,110.2614,110.2614,10494.0
2022-02-18 12:45:00,123.14,123.25,123.05,123.22,14700.0,110.2793,110.3778,110.1987,110.351,14700.0
2022-02-18 12:50:00,123.16,123.35,123.05,123.3,11343.0,110.2972,110.4674,110.1987,110.4226,11343.0
2022-02-18 12:55:00,123.28,123.35,123.08,123.08,12250.0,110.4047,110.4674,110.2256,110.2256,12250.0
2022-02-18 13:00:00,123.11,123.45,122.99,123.45,102535.0,110.2525,110.557,110.145,110.557,102535.0
2022-02-18 13:05:00,123.41,123.44,123.14,123.31,98612.0,110.5211,110.548,110.2793,110.4316,98612.0
2022-02-18 13:10:00,123.32,123.32,123.1,123.27,52075.0,110.4405,110.4405,110.2435,110.3958,52075.0
2022-02-18 13:15:00,123.28,123.34,123.02,123.19,53073.0,110.4047,110.4584,110.1719,110.3241,53073.0
2022-02-18 13:20:00,123.15,123.6,123.08,123.58,25119.0,110.2883,110.6913,110.2256,110.6734,25119.0
2022-02-18 13:25:00,123.57,123.57,123.27,123.44,16536.0,110.6644,110.6644,110.3958,110.548,16536.0
2022-02-18 13:30:00,123.45,123.67,123.38,123.58,17600.0,110.557,110.754,110.4943,110.6734,17600.0
2022-02-18 13:35:00,123.56,124.07,123.53,124.06,15310.0,110.6555,111.1122,110.6286,111.1033,15310.0
2022-02-18 13:40:00,124.03,124.04,123.7,123.89,21566.0,111.0764,111.0853,110.7808,110.951,21566.0
2022-02-18 13:45:00,123.91,124.28,123.91,124.26,24689.0,110.9689,111.3003,110.9689,111.2824,24689.0
2022-02-18 13:50:00,124.26,124.44,124.22,124.43,26556.0,111.2824,111.4436,111.2465,111.4346,26556.0
2022-02-18 13:55:00,124.42,124.46,124.25,124.3,47820.0,111.4257,111.4615,111.2734,111.3182,47820.0
2022-02-18 14:00:00,124.29,124.6,124.24,124.43,11500.0,111.3092,111.5869,111.2645,111.4346,11500.0
2022-02-18 14:05:00,124.47,124.58,124.33,124.54,18661.0,111.4704,111.5689,111.3451,111.5331,18661.0
2022-02-18 14:10:00,124.54,124.74,124.49,124.55,21936.0,111.5331,111.7122,111.4883,111.5421,21936.0
2022-02-18 14:15:00,124.54,124.81,124.45,124.78,25465.0,111.5331,111.7749,111.4525,111.7481,25465.0
2022-02-18 14:20:00,124.77,125.04,124.75,125.04,20266.0,111.7391,111.9809,111.7212,111.9809,20266.0
2022-02-18 14:25:00,125.03,125.42,125.0,125.38,16442.0,111.9719,112.3212,111.9451,112.2854,16442.0
2022-02-18 14:30:00,125.41,125.78,125.41,125.6,24113.0,112.3123,112.6436,112.3123,112.4824,24113.0
2022-02-18 14:35:00,125.66,125.66,125.21,125.21,34169.0,112.5361,112.5361,112.1331,112.1331,34169.0
2022-02-18 14:40:00,125.24,125.39,125.03,125.07,19341.0,112.16,112.2943,111.9719,112.0078,19341.0
2022-02-18 14:45:00,125.06,125.2,124.9,125.02,33812.0,111.9988,112.1242,111.8555,111.963,33812.0
2022-02-18 14:50:00,124.95,125.23,124.74,125.23,16258.0,111.9003,112.1511,111.7122,112.1511,16258.0
2022-02-18 14:55:00,125.2,125.4,125.12,125.38,14356.0,112.1242,112.3033,112.0525,112.2854,14356.0
2022-02-18 15:00:00,125.36,125.51,125.03,125.11,16585.0,112.2675,112.4018,111.9719,112.0436,16585.0
2022-02-18 15:05:00,125.17,125.22,124.76,124.88,13315.0,112.0973,112.1421,111.7301,111.8376,13315.0
2022-02-18 15:10:00,124.95,125.18,124.8,124.92,17136.0,111.9003,112.1063,111.766,111.8734,17136.0
2022-02-18 15:15:00,124.89,125.11,124.62,124.67,19087.0,111.8466,112.0436,111.6048,111.6495,19087.0
2022-02-18 15:20:00,124.72,124.85,124.35,124.45,27749.0,111.6943,111.8107,111.363,111.4525,27749.0
2022-02-18 15:25:00,124.46,124.58,124.23,124.23,39307.0,111.4615,111.5689,111.2555,111.2555,39307.0
2022-02-18 15:30:00,124.26,124.29,123.95,124.18,34486.0,111.2824,111.3092,111.0047,111.2107,34486.0
2022-02-18 15:35:00,124.19,124.39,124.01,124.17,61901.0,111.2197,111.3988,111.0585,111.2018,61901.0
2022-02-18 15:40:00,124.2,124.77,124.11,124.75,45511.0,111.2286,111.7391,111.148,111.7212,45511.0
2022-02-18 15:45:00,124.77,124.91,124.29,124.56,55500.0,111.7391,111.8645,111.3092,111.551,55500.0
2022-02-18 15:50:00,124.5,124.5,123.87,123.93,82357.0,111.4973,111.4973,110.9331,110.9868,82357.0
2022-02-18 15:55:00,123.96,124.08,123.82,123.86,180097.0,111.0137,111.1212,110.8883,110.9241,180097.0
2022-02-22 09:30:00,122.17,123.46,122.0,122.88,120873.0,109.4106,110.5659,109.2584,110.0465,120873.0
2022-02-22 09:35:00,122.78,123.56,122.73,122.87,50983.0,109.9569,110.6555,109.9122,110.0375,50983.0
2022-02-22 09:40:00,122.84,123.42,122.54,123.28,41285.0,110.0107,110.5301,109.742,110.4047,41285.0
2022-02-22 09:45:00,123.34,124.46,123.32,124.37,32706.0,110.4584,111.4615,110.4405,111.3809,32706.0
2022-02-22 09:50:00,124.36,124.91,124.01,124.91,23861.0,111.3719,111.8645,111.0585,111.8645,23861.0
2022-02-22 09:55:00,124.94,124.99,124.23,124.36,40646.0,111.8913,111.9361,111.2555,111.3719,40646.0
2022-02-22 10:00:00,124.39,124.44,122.79,123.09,30794.0,111.3988,111.4436,109.9659,110.2346,30794.0
2022-02-22 10:05:00,123.17,123.21,122.53,123.03,25333.0,110.3062,110.342,109.733,110.1808,25333.0
2022-02-22 10:10:00,123.03,123.17,122.6,122.89,25450.0,110.1808,110.3062,109.7957,110.0554,25450.0
2022-02-22 10:15:00,122.97,123.62,122.82,123.5,28099.0,110.1271,110.7092,109.9928,110.6017,28099.0
2022-02-22 10:20:00,123.51,124.03,123.41,123.43,28314.0,110.6107,111.0764,110.5211,110.539,28314.0
2022-02-22 10:25:00,123.42,123.94,123.28,123.85,13847.0,110.5301,110.9958,110.4047,110.9152,13847.0
2022-02-22 10:30:00,123.69,123.82,122.84,122.92,23755.0,110.7719,110.8883,110.0107,110.0823,23755.0
2022-02-22 10:35:00,122.89,122.92,122.47,122.53,18042.0,110.0554,110.0823,109.6793,109.733,18042.0
2022-02-22 10:40:00,122.46,122.83,122.4,122.73,23600.0,109.6704,110.0017,109.6166,109.9122,23600.0
2022-02-22 10:45:00,122.84,123.1,122.71,123.01,15997.0,110.0107,110.2435,109.8942,110.1629,15997.0
2022-02-22 10:50:00,122.97,123.01,122.58,122.67,11114.0,110.1271,110.1629,109.7778,109.8584,11114.0
2022-02-22 10:55:00,122.64,122.66,122.03,122.09,40226.0,109.8316,109.8495,109.2853,109.339,40226.0
2022-02-22 11:00:00,122.07,122.51,122.06,122.16,31382.0,109.3211,109.7151,109.3121,109.4017,31382.0
2022-02-22 11:05:00,122.18,122.34,122.03,122.16,39738.0,109.4196,109.5629,109.2853,109.4017,39738.0
2022-02-22 11:10:00,122.22,122.52,122.21,122.36,23379.0,109.4554,109.7241,109.4465,109.5808,23379.0
2022-02-22 11:15:00,122.42,122.57,122.11,122.29,25699.0,109.6345,109.7689,109.3569,109.5181,25699.0
2022-02-22 11:20:00,122.29,122.47,122.15,122.44,13470.0,109.5181,109.6793,109.3927,109.6524,13470.0
2022-02-22 11:25:00,122.42,122.88,122.31,122.4,25984.0,109.6345,110.0465,109.536,109.6166,25984.0
2022-02-22 11:30:00,122.35,122.67,122.33,122.58,10916.0,109.5718,109.8584,109.5539,109.7778,10916.0
2022-02-22 11:35:00,122.7,122.72,122.3,122.36,9985.0,109.8853,109.9032,109.5271,109.5808,9985.0
2022-02-22 11:40:00,122.41,122.59,122.34,122.41,12459.0,109.6256,109.7868,109.5629,109.6256,12459.0
2022-02-22 11:45:00,122.36,122.43,122.22,122.42,11046.0,109.5808,109.6435,109.4554,109.6345,11046.0
2022-02-22 11:50:00,122.4,122.6,121.88,121.88,24397.0,109.6166,109.7957,109.1509,109.1509,24397.0
2022-02-22 11:55:00,121.8,122.16,121.75,122.12,12666.0,109.0793,109.4017,109.0345,109.3659,12666.0
2022-02-22 12:00:00,122.12,122.53,122.11,122.38,9616.0,109.3659,109.733,109.3569,109.5987,9616.0
2022-02-22 12:05:00,122.42,122.49,122.05,122.16,14289.0,109.6345,109.6972,109.3032,109.4017,14289.0
2022-02-22 12:10:00,122.11,122.13,121.74,121.85,16364.0,109.3569,109.3748,109.0256,109.1241,16364.0
2022-02-22 12:15:00,121.88,121.88,121.56,121.62,17177.0,109.1509,109.1509,108.8643,108.9181,17177.0
2022-02-22 12:20:00,121.52,121.93,121.52,121.63,24247.0,108.8285,109.1957,108.8285,108.927,24247.0
2022-02-22 12:25:00,121.57,122.0,121.57,121.93,11357.0,108.8733,109.2584,108.8733,109.1957,11357.0
2022-02-22 12:30:00,121.93,122.1,121.8,121.8,17075.0,109.1957,109.348,109.0793,109.0793,17075.0
2022-02-22 12:35:00,121.76,122.08,121.74,121.75,15669.0,109.0435,109.33,109.0256,109.0345,15669.0
2022-02-22 12:40:00,121.72,121.82,121.65,121.76,8741.0,109.0076,109.0972,108.945,109.0435,8741.0
2022-02-22 12:45:00,121.73,121.77,121.28,121.32,11913.0,109.0166,109.0524,108.6136,108.6494,11913.0
2022-02-22 12:50:00,121.32,121.51,121.32,121.43,10818.0,108.6494,108.8196,108.6494,108.7479,10818.0
2022-02-22 12:55:00,121.45,121.62,121.34,121.37,9799.0,108.7658,108.9181,108.6673,108.6942,9799.0
2022-02-22 13:00:00,121.38,121.45,120.83,120.93,42486.0,108.7031,108.7658,108.2106,108.3001,42486.0
2022-02-22 13:05:00,120.92,121.05,120.85,120.95,48760.0,108.2912,108.4076,108.2285,108.3181,48760.0
2022-02-22 13:10:00,120.95,120.99,120.75,120.76,27645.0,108.3181,108.3539,108.1389,108.1479,27645.0
2022-02-22 13:15:00,120.76,120.76,120.16,120.26,24553.0,108.1479,108.1479,107.6106,107.7001,24553.0
2022-02-22 13:20:00,120.26,120.53,120.26,120.43,10185.0,107.7001,107.9419,107.7001,107.8524,10185.0
2022-02-22 13:25:00,120.49,120.68,120.44,120.63,16581.0,107.9061,108.0763,107.8613,108.0315,16581.0
2022-02-22 13:30:00,120.68,120.95,120.57,120.86,6263.0,108.0763,108.3181,107.9777,108.2375,6263.0
2022-02-22 13:35:00,120.87,120.87,120.6,120.62,11511.0,108.2464,108.2464,108.0046,108.0225,11511.0
2022-02-22 13:40:00,120.71,120.82,120.45,120.48,14109.0,108.1031,108.2016,107.8703,107.8971,14109.0
2022-02-22 13:45:00,120.48,120.55,120.28,120.28,18712.0,107.8971,107.9598,107.718,107.718,18712.0
2022-02-22 13:50:00,120.28,120.37,120.15,120.17,14150.0,107.718,107.7986,107.6016,107.6195,14150.0
2022-02-22 13:55:00,120.15,120.55,120.15,120.55,18194.0,107.6016,107.9598,107.6016,107.9598,18194.0
2022-02-22 14:00:00,120.51,120.51,120.25,120.29,15657.0,107.924,107.924,107.6912,107.727,15657.0
2022-02-22 14:05:00,120.33,120.35,119.85,119.92,26292.0,107.7628,107.7807,107.3329,107.3956,26292.0
2022-02-22 14:10:00,119.98,120.41,119.9,120.34,20788.0,107.4494,107.8345,107.3777,107.7718,20788.0
2022-02-22 14:15:00,120.29,120.57,120.29,120.57,13721.0,107.727,107.9777,107.727,107.9777,13721.0
2022-02-22 14:20:00,120.64,120.86,120.23,120.37,27957.0,108.0404,108.2375,107.6733,107.7986,27957.0
2022-02-22 14:25:00,120.38,121.14,120.38,121.09,24894.0,107.8076,108.4882,107.8076,108.4434,24894.0
2022-02-22 14:30:00,121.03,121.39,120.76,121.09,23243.0,108.3897,108.7121,108.1479,108.4434,23243.0
2022-02-22 14:35:00,121.1,121.39,121.01,121.1,10126.0,108.4524,108.7121,108.3718,108.4524,10126.0
2022-02-22 14:40:00,121.13,121.27,120.8,120.9,12385.0,108.4793,108.6046,108.1837,108.2733,12385.0
2022-02-22 14:45:00,120.94,121.52,120.52,121.52,26821.0,108.3091,108.8285,107.933,108.8285,26821.0
2022-02-22 14:50:00,121.54,122.03,121.41,121.75,21723.0,108.8464,109.2853,108.73,109.0345,21723.0
2022-02-22 14:55:00,121.82,122.24,121.78,122.0,27956.0,109.0972,109.4733,109.0614,109.2584,27956.0
2022-02-22 15:00:00,122.02,122.67,122.0,122.64,60335.0,109.2763,109.8584,109.2584,109.8316,60335.0
2022-02-22 15:05:00,122.65,122.75,122.47,122.6,39089.0,109.8405,109.9301,109.6793,109.7957,39089.0
2022-02-22 15:10:00,122.52,122.87,122.5,122.77,31932.0,109.7241,110.0375,109.7062,109.948,31932.0
2022-02-22 15:15:00,122.79,123.0,122.66,122.77,28869.0,109.9659,110.154,109.8495,109.948,28869.0
2022-02-22 15:20:00,122.73,122.82,122.41,122.58,76518.0,109.9122,109.9928,109.6256,109.7778,76518.0
2022-02-22 15:25:00,122.56,122.93,122.51,122.66,23136.0,109.7599,110.0913,109.7151,109.8495,23136.0
2022-02-22 15:30:00,122.63,122.68,122.3,122.61,90782.0,109.8226,109.8674,109.5271,109.8047,90782.0
2022-02-22 15:35:00,122.59,122.63,122.24,122.55,30061.0,109.7868,109.8226,109.4733,109.751,30061.0
2022-02-22 15:40:00,122.61,122.64,122.05,122.16,36033.0,109.8047,109.8316,109.3032,109.4017,36033.0
2022-02-22 15:45:00,122.14,122.14,121.83,121.89,40185.0,109.3838,109.3838,109.1062,109.1599,40185.0
2022-02-22 15:50:00,121.86,121.86,121.36,121.44,65327.0,109.133,109.133,108.6852,108.7569,65327.0
2022-02-22 15:55:00,121.44,121.99,121.44,121.58,179910.0,108.7569,109.2494,108.7569,108.8823,179910.0
2022-02-23 09:30:00,123.3,124.36,123.3,124.06,56236.0,110.4226,111.3719,110.4226,111.1033,56236.0
2022-02-23 09:35:00,124.06,125.31,123.88,125.28,47496.0,111.1033,112.2227,110.9421,112.1958,47496.0
2022-02-23 09:40:00,125.22,125.45,124.78,125.12,35361.0,112.1421,112.3481,111.7481,112.0525,35361.0
2022-02-23 09:45:00,125.21,125.64,125.21,125.37,24275.0,112.1331,112.5182,112.1331,112.2764,24275.0
2022-02-23 09:50:00,125.31,125.36,124.52,124.54,17110.0,112.2227,112.2675,111.5152,111.5331,17110.0
2022-02-23 09:55:00,124.64,124.97,124.52,124.77,26853.0,111.6227,111.9182,111.5152,111.7391,26853.0
2022-02-23 10:00:00,124.76,124.85,124.14,124.14,40649.0,111.7301,111.8107,111.1749,111.1749,40649.0
2022-02-23 10:05:00,124.18,124.19,123.51,123.69,23739.0,111.2107,111.2197,110.6107,110.7719,23739.0
2022-02-23 10:10:00,123.63,123.92,123.55,123.8,16268.0,110.7182,110.9779,110.6465,110.8704,16268.0
2022-02-23 10:15:00,123.74,123.74,123.12,123.16,13316.0,110.8167,110.8167,110.2614,110.2972,13316.0
2022-02-23 10:20:00,123.14,123.48,122.95,123.1,13109.0,110.2793,110.5838,110.1092,110.2435,13109.0
2022-02-23 10:25:00,123.02,123.11,122.71,122.86,17121.0,110.1719,110.2525,109.8942,110.0286,17121.0
2022-02-23 10:30:00,122.8,123.03,122.5,122.96,10156.0,109.9748,110.1808,109.7062,110.1181,10156.0
2022-02-23 10:35:00,122.98,123.63,122.97,123.48,26581.0,110.136,110.7182,110.1271,110.5838,26581.0
2022-02-23 10:40:00,123.51,123.53,123.05,123.19,18464.0,110.6107,110.6286,110.1987,110.3241,18464.0
2022-02-23 10:45:00,123.16,123.48,123.12,123.23,13720.0,110.2972,110.5838,110.2614,110.3599,13720.0
2022-02-23 10:50:00,123.22,123.42,123.14,123.17,20745.0,110.351,110.5301,110.2793,110.3062,20745.0
2022-02-23 10:55:00,123.19,123.42,122.95,123.13,45033.0,110.3241,110.5301,110.1092,110.2704,45033.0
2022-02-23 11:00:00,123.09,123.17,122.48,122.63,74596.0,110.2346,110.3062,109.6883,109.8226,74596.0
2022-02-23 11:05:00,122.64,122.65,122.16,122.29,10550.0,109.8316,109.8405,109.4017,109.5181,10550.0
2022-02-23 11:10:00,122.23,122.33,122.09,122.1,9814.0,109.4644,109.5539,109.339,109.348,9814.0
2022-02-23 11:15:00,122.06,122.08,121.49,121.69,39121.0,109.3121,109.33,108.8017,108.9808,39121.0
2022-02-23 11:20:00,121.72,121.91,121.68,121.9,14131.0,109.0076,109.1778,108.9718,109.1688,14131.0
2022-02-23 11:25:00,121.97,122.13,121.91,122.05,15104.0,109.2315,109.3748,109.1778,109.3032,15104.0
2022-02-23 11:30:00,122.05,122.4,121.9,122.21,15657.0,109.3032,109.6166,109.1688,109.4465,15657.0
2022-02-23 11:35:00,122.16,122.51,122.06,122.3,15314.0,109.4017,109.7151,109.3121,109.5271,15314.0
2022-02-23 11:40:00,122.32,122.43,122.18,122.33,41808.0,109.545,109.6435,109.4196,109.5539,41808.0
2022-02-23 11:45:00,122.36,122.52,122.19,122.41,16319.0,109.5808,109.7241,109.4286,109.6256,16319.0
2022-02-23 11:50:00,122.49,122.95,122.45,122.95,12212.0,109.6972,110.1092,109.6614,110.1092,12212.0
2022-02-23 11:55:00,122.92,123.2,122.91,123.08,11970.0,110.0823,110.3331,110.0734,110.2256,11970.0
2022-02-23 12:00:00,123.09,123.15,122.86,123.1,22469.0,110.2346,110.2883,110.0286,110.2435,22469.0
2022-02-23 12:05:00,123.13,123.27,122.98,123.26,11786.0,110.2704,110.3958,110.136,110.3868,11786.0
2022-02-23 12:10:00,123.34,123.46,123.17,123.3,18135.0,110.4584,110.5659,110.3062,110.4226,18135.0
2022-02-23 12:15:00,123.36,124.14,123.36,124.14,21031.0,110.4764,111.1749,110.4764,111.1749,21031.0
2022-02-23 12:20:00,124.05,124.32,124.0,124.14,21022.0,111.0943,111.3361,111.0495,111.1749,21022.0
2022-02-23 12:25:00,124.14,124.23,124.03,124.13,17776.0,111.1749,111.2555,111.0764,111.1659,17776.0
2022-02-23 12:30:00,124.17,124.23,123.87,123.88,17407.0,111.2018,111.2555,110.9331,110.9421,17407.0
2022-02-23 12:35:00,123.84,123.91,123.7,123.74,13012.0,110.9062,110.9689,110.7808,110.8167,13012.0
2022-02-23 12:40:00,123.76,123.9,123.68,123.87,9166.0,110.8346,110.96,110.7629,110.9331,9166.0
2022-02-23 12:45:00,123.86,124.0,123.76,123.82,15077.0,110.9241,111.0495,110.8346,110.8883,15077.0
2022-02-23 12:50:00,123.86,123.86,123.4,123.4,14397.0,110.9241,110.9241,110.5122,110.5122,14397.0
2022-02-23 12:55:00,123.42,123.54,123.38,123.47,19705.0,110.5301,110.6376,110.4943,110.5749,19705.0
2022-02-23 13:00:00,123.46,123.58,123.38,123.53,36093.0,110.5659,110.6734,110.4943,110.6286,36093.0
2022-02-23 13:05:00,123.5,123.53,123.15,123.34,17058.0,110.6017,110.6286,110.2883,110.4584,17058.0
2022-02-23 13:10:00,123.37,123.37,122.73,122.73,18029.0,110.4853,110.4853,109.9122,109.9122,18029.0
2022-02-23 13:15:00,122.69,123.0,122.61,122.95,10260.0,109.8763,110.154,109.8047,110.1092,10260.0
2022-02-23 13:20:00,122.94,122.96,122.6,122.65,10040.0,110.1002,110.1181,109.7957,109.8405,10040.0
2022-02-23 13:25:00,122.62,122.84,122.29,122.32,16092.0,109.8136,110.0107,109.5181,109.545,16092.0
2022-02-23 13:30:00,122.36,122.43,122.24,122.28,8169.0,109.5808,109.6435,109.4733,109.5092,8169.0
2022-02-23 13:35:00,122.3,122.8,122.25,122.74,21276.0,109.5271,109.9748,109.4823,109.9211,21276.0
2022-02-23 13:40:00,122.75,122.89,122.62,122.85,10901.0,109.9301,110.0554,109.8136,110.0196,10901.0
2022-02-23 13:45:00,122.82,122.95,122.7,122.89,8084.0,109.9928,110.1092,109.8853,110.0554,8084.0
2022-02-23 13:50:00,122.9,122.9,122.43,122.51,8866.0,110.0644,110.0644,109.6435,109.7151,8866.0
2022-02-23 13:55:00,122.46,122.66,122.39,122.63,13029.0,109.6704,109.8495,109.6077,109.8226,13029.0
2022-02-23 14:00:00,122.59,122.75,122.2,122.28,13803.0,109.7868,109.9301,109.4375,109.5092,13803.0
2022-02-23 14:05:00,122.26,122.54,122.2,122.45,6110.0,109.4912,109.742,109.4375,109.6614,6110.0
2022-02-23 14:10:00,122.57,122.63,122.32,122.39,9109.0,109.7689,109.8226,109.545,109.6077,9109.0
2022-02-23 14:15:00,122.35,122.58,122.16,122.45,6554.0,109.5718,109.7778,109.4017,109.6614,6554.0
2022-02-23 14:20:00,122.38,122.39,121.77,121.81,10819.0,109.5987,109.6077,109.0524,109.0882,10819.0
2022-02-23 14:25:00,121.84,121.9,121.62,121.68,13707.0,109.1151,109.1688,108.9181,108.9718,13707.0
2022-02-23 14:30:00,121.68,121.74,121.52,121.6,11813.0,108.9718,109.0256,108.8285,108.9002,11813.0
2022-02-23 14:35:00,121.65,121.89,121.64,121.71,15165.0,108.945,109.1599,108.936,108.9987,15165.0
2022-02-23 14:40:00,121.67,121.69,121.34,121.44,13001.0,108.9629,108.9808,108.6673,108.7569,13001.0
2022-02-23 14:45:00,121.43,121.88,121.38,121.82,30506.0,108.7479,109.1509,108.7031,109.0972,30506.0
2022-02-23 14:50:00,121.8,122.03,121.75,121.93,45974.0,109.0793,109.2853,109.0345,109.1957,45974.0
2022-02-23 14:55:00,121.95,121.99,121.67,121.79,32454.0,109.2136,109.2494,108.9629,109.0703,32454.0
2022-02-23 15:00:00,121.81,121.87,121.37,121.49,16525.0,109.0882,109.142,108.6942,108.8017,16525.0
2022-02-23 15:05:00,121.48,121.56,121.21,121.3,50105.0,108.7927,108.8643,108.5509,108.6315,50105.0
2022-02-23 15:10:00,121.33,121.54,121.15,121.54,48753.0,108.6584,108.8464,108.4972,108.8464,48753.0
2022-02-23 15:15:00,121.63,121.84,121.5,121.5,55924.0,108.927,109.1151,108.8106,108.8106,55924.0
2022-02-23 15:20:00,121.54,121.73,121.45,121.73,36814.0,108.8464,109.0166,108.7658,109.0166,36814.0
2022-02-23 15:25:00,121.67,122.09,121.58,121.96,35477.0,108.9629,109.339,108.8823,109.2226,35477.0
2022-02-23 15:30:00,121.91,122.01,121.4,121.5,25656.0,109.1778,109.2674,108.7211,108.8106,25656.0
2022-02-23 15:35:00,121.54,121.58,120.92,120.92,35869.0,108.8464,108.8823,108.2912,108.2912,35869.0
2022-02-23 15:40:00,120.95,121.08,120.76,120.8,40864.0,108.3181,108.4345,108.1479,108.1837,40864.0
2022-02-23 15:45:00,120.77,120.92,120.55,120.64,50167.0,108.1569,108.2912,107.9598,108.0404,50167.0
2022-02-23 15:50:00,120.64,120.9,120.45,120.65,60412.0,108.0404,108.2733,107.8703,108.0494,60412.0
2022-02-23 15:55:00,120.68,120.93,120.64,120.83,115650.0,108.0763,108.3001,108.0404,108.2106,115650.0
2022-02-24 09:30:00,115.22,115.25,113.16,113.63,368128.0,103.1865,103.2134,101.3416,101.7626,368128.0
2022-02-24 09:35:00,113.79,116.62,113.78,116.5,206991.0,101.9058,104.4403,101.8969,104.3328,206991.0
2022-02-24 09:40:00,116.4,116.53,114.98,115.45,139775.0,104.2433,104.3597,102.9716,103.3925,139775.0
2022-02-24 09:45:00,115.4,116.06,114.91,116.05,179403.0,103.3477,103.9388,102.9089,103.9298,179403.0
2022-02-24 09:50:00,116.05,116.09,115.48,115.61,126684.0,103.9298,103.9656,103.4193,103.5358,126684.0
2022-02-24 09:55:00,115.59,116.23,115.1,115.95,151570.0,103.5179,104.091,103.079,103.8403,151570.0
2022-02-24 10:00:00,115.84,115.87,115.1,115.39,95847.0,103.7417,103.7686,103.079,103.3387,95847.0
2022-02-24 10:05:00,115.38,116.02,114.85,115.92,117130.0,103.3298,103.9029,102.8551,103.8134,117130.0
2022-02-24 10:10:00,115.92,117.59,115.84,117.52,109427.0,103.8134,105.309,103.7417,105.2463,109427.0
2022-02-24 10:15:00,117.46,118.3,117.22,118.09,107195.0,105.1926,105.9448,104.9776,105.7568,107195.0
2022-02-24 10:20:00,118.14,118.63,117.57,117.7,58659.0,105.8015,106.2404,105.2911,105.4075,58659.0
2022-02-24 10:25:00,117.64,117.82,116.65,117.17,79041.0,105.3538,105.515,104.4671,104.9328,79041.0
2022-02-24 10:30:00,117.1,117.77,116.83,117.52,32458.0,104.8701,105.4702,104.6283,105.2463,32458.0
2022-02-24 10:35:00,117.55,117.57,116.62,117.31,49056.0,105.2732,105.2911,104.4403,105.0582,49056.0
2022-02-24 10:40:00,117.23,117.69,116.81,117.68,40162.0,104.9866,105.3985,104.6104,105.3896,40162.0
2022-02-24 10:45:00,117.65,118.46,117.48,118.32,43457.0,105.3627,106.0881,105.2105,105.9627,43457.0
2022-02-24 10:50:00,118.23,118.85,118.09,118.72,33630.0,105.8821,106.4374,105.7568,106.321,33630.0
2022-02-24 10:55:00,118.82,119.06,118.55,118.75,29566.0,106.4105,106.6254,106.1687,106.3478,29566.0
2022-02-24 11:00:00,118.64,119.07,118.18,118.3,25922.0,106.2493,106.6344,105.8374,105.9448,25922.0
2022-02-24 11:05:00,118.26,118.53,117.95,118.51,63484.0,105.909,106.1508,105.6314,106.1329,63484.0
2022-02-24 11:10:00,118.5,118.93,118.21,118.7,40880.0,106.1239,106.509,105.8642,106.303,40880.0
2022-02-24 11:15:00,118.73,119.47,118.65,119.37,30475.0,106.3299,106.9926,106.2583,106.9031,30475.0
2022-02-24 11:20:00,119.34,119.47,118.88,119.0,24457.0,106.8762,106.9926,106.4642,106.5717,24457.0
2022-02-24 11:25:00,118.98,119.05,118.24,118.31,43461.0,106.5538,106.6165,105.8911,105.9538,43461.0
2022-02-24 11:30:00,118.38,118.71,118.2,118.53,37332.0,106.0165,106.312,105.8553,106.1508,37332.0
2022-02-24 11:35:00,118.64,118.65,118.29,118.58,21195.0,106.2493,106.2583,105.9359,106.1956,21195.0
2022-02-24 11:40:00,118.51,118.54,118.1,118.23,31235.0,106.1329,106.1598,105.7657,105.8821,31235.0
2022-02-24 11:45:00,118.35,118.61,118.14,118.54,19865.0,105.9896,106.2224,105.8015,106.1598,19865.0
2022-02-24 11:50:00,118.5,119.02,118.44,118.91,24727.0,106.1239,106.5896,106.0702,106.4911,24727.0
2022-02-24 11:55:00,118.91,119.19,118.8,119.02,22777.0,106.4911,106.7419,106.3926,106.5896,22777.0
2022-02-24 12:00:00,119.06,119.09,118.84,119.0,12370.0,106.6254,106.6523,106.4284,106.5717,12370.0
2022-02-24 12:05:00,119.0,119.03,118.39,118.43,19806.0,106.5717,106.5986,106.0254,106.0612,19806.0
2022-02-24 12:10:00,118.44,118.56,117.77,117.88,34784.0,106.0702,106.1777,105.4702,105.5687,34784.0
2022-02-24 12:15:00,117.86,118.34,117.73,118.17,32836.0,105.5508,105.9806,105.4344,105.8284,32836.0
2022-02-24 12:20:00,118.3,118.3,117.89,118.08,18949.0,105.9448,105.9448,105.5776,105.7478,18949.0
2022-02-24 12:25:00,118.1,118.52,118.08,118.46,22329.0,105.7657,106.1418,105.7478,106.0881,22329.0
2022-02-24 12:30:00,118.51,118.7,118.21,118.56,31821.0,106.1329,106.303,105.8642,106.1777,31821.0
2022-02-24 12:35:00,118.6,119.15,118.52,119.0,21688.0,106.2135,106.706,106.1418,106.5717,21688.0
2022-02-24 12:40:00,119.01,119.27,118.98,119.12,22409.0,106.5807,106.8135,106.5538,106.6792,22409.0
2022-02-24 12:45:00,119.21,119.21,118.74,118.74,12292.0,106.7598,106.7598,106.3389,106.3389,12292.0
2022-02-24 12:50:00,118.78,118.94,118.71,118.94,14301.0,106.3747,106.518,106.312,106.518,14301.0
2022-02-24 12:55:00,118.95,119.06,118.5,118.56,19564.0,106.5269,106.6254,106.1239,106.1777,19564.0
2022-02-24 13:00:00,118.44,118.73,118.32,118.61,14468.0,106.0702,106.3299,105.9627,106.2224,14468.0
2022-02-24 13:05:00,118.74,119.0,118.71,118.83,33045.0,106.3389,106.5717,106.312,106.4195,33045.0
2022-02-24 13:10:00,118.84,118.91,118.6,118.75,19131.0,106.4284,106.4911,106.2135,106.3478,19131.0
2022-02-24 13:15:00,118.8,118.95,118.44,118.86,24374.0,106.3926,106.5269,106.0702,106.4463,24374.0
2022-02-24 13:20:00,118.86,119.0,118.51,118.51,14020.0,106.4463,106.5717,106.1329,106.1329,14020.0
2022-02-24 13:25:00,118.56,118.56,118.1,118.31,28640.0,106.1777,106.1777,105.7657,105.9538,28640.0
2022-02-24 13:30:00,118.36,118.59,118.19,118.35,24934.0,105.9986,106.2045,105.8463,105.9896,24934.0
2022-02-24 13:35:00,118.33,118.87,118.3,118.86,22870.0,105.9717,106.4553,105.9448,106.4463,22870.0
2022-02-24 13:40:00,118.9,118.96,118.56,118.57,25246.0,106.4822,106.5359,106.1777,106.1866,25246.0
2022-02-24 13:45:00,118.54,119.49,118.38,119.41,29141.0,106.1598,107.0105,106.0165,106.9389,29141.0
2022-02-24 13:50:00,119.37,119.62,119.13,119.42,25376.0,106.9031,107.127,106.6881,106.9478,25376.0
2022-02-24 13:55:00,119.44,119.58,118.75,118.88,36253.0,106.9658,107.0911,106.3478,106.4642,36253.0
2022-02-24 14:00:00,118.94,118.99,118.42,118.66,17035.0,106.518,106.5628,106.0523,106.2672,17035.0
2022-02-24 14:05:00,118.77,118.93,118.33,118.34,19880.0,106.3657,106.509,105.9717,105.9806,19880.0
2022-02-24 14:10:00,118.39,119.29,118.39,119.22,19605.0,106.0254,106.8314,106.0254,106.7687,19605.0
2022-02-24 14:15:00,119.25,119.46,118.9,119.38,32887.0,106.7956,106.9837,106.4822,106.912,32887.0
2022-02-24 14:20:00,119.43,119.59,118.92,118.92,53415.0,106.9568,107.1001,106.5001,106.5001,53415.0
2022-02-24 14:25:00,119.0,119.28,118.84,119.21,23208.0,106.5717,106.8225,106.4284,106.7598,23208.0
2022-02-24 14:30:00,119.26,119.76,119.25,119.72,38638.0,106.8046,107.2523,106.7956,107.2165,38638.0
2022-02-24 14:35:00,119.7,120.05,119.55,119.99,43498.0,107.1986,107.5121,107.0643,107.4583,43498.0
2022-02-24 14:40:00,119.99,120.11,119.66,119.66,35623.0,107.4583,107.5658,107.1628,107.1628,35623.0
2022-02-24 14:45:00,119.7,119.81,119.45,119.68,41918.0,107.1986,107.2971,106.9747,107.1807,41918.0
2022-02-24 14:50:00,119.55,119.8,119.44,119.75,38944.0,107.0643,107.2882,106.9658,107.2434,38944.0
2022-02-24 14:55:00,119.7,119.7,119.3,119.47,53479.0,107.1986,107.1986,106.8404,106.9926,53479.0
2022-02-24 15:00:00,119.45,120.11,119.3,120.08,79982.0,106.9747,107.5658,106.8404,107.5389,79982.0
2022-02-24 15:05:00,120.02,120.5,119.9,120.29,57860.0,107.4852,107.9151,107.3777,107.727,57860.0
2022-02-24 15:10:00,120.28,120.52,120.26,120.42,63593.0,107.718,107.933,107.7001,107.8434,63593.0
2022-02-24 15:15:00,120.39,120.4,120.05,120.37,40293.0,107.8165,107.8255,107.5121,107.7986,40293.0
2022-02-24 15:20:00,120.37,120.51,120.12,120.36,50487.0,107.7986,107.924,107.5747,107.7897,50487.0
2022-02-24 15:25:00,120.37,120.92,120.34,120.44,52873.0,107.7986,108.2912,107.7718,107.8613,52873.0
2022-02-24 15:30:00,120.47,121.06,120.32,121.06,62797.0,107.8882,108.4166,107.7539,108.4166,62797.0
2022-02-24 15:35:00,121.0,121.35,120.91,121.29,71482.0,108.3628,108.6763,108.2822,108.6225,71482.0
2022-02-24 15:40:00,121.29,121.37,121.0,121.04,78194.0,108.6225,108.6942,108.3628,108.3987,78194.0
2022-02-24 15:45:00,121.06,121.24,120.79,121.11,95385.0,108.4166,108.5778,108.1748,108.4613,95385.0
2022-02-24 15:50:00,121.12,122.08,121.12,121.84,94579.0,108.4703,109.33,108.4703,109.1151,94579.0
2022-02-24 15:55:00,121.87,121.87,121.21,121.25,258999.0,109.142,109.142,108.5509,108.5867,258999.0
2022-02-25 09:30:00,123.12,126.32,122.87,126.18,164584.0,110.2614,113.1272,110.0375,113.0018,164584.0
2022-02-25 09:35:00,126.03,126.15,125.56,125.73,56190.0,112.8675,112.975,112.4466,112.5988,56190.0
2022-02-25 09:40:00,125.68,126.61,125.52,125.85,94151.0,112.5541,113.3869,112.4108,112.7063,94151.0
2022-02-25 09:45:00,125.83,126.61,125.79,126.4,70711.0,112.6884,113.3869,112.6526,113.1989,70711.0
2022-02-25 09:50:00,126.39,126.53,125.78,125.8,58925.0,113.1899,113.3153,112.6436,112.6615,58925.0
2022-02-25 09:55:00,125.85,125.93,124.67,124.8,58252.0,112.7063,112.7779,111.6495,111.766,58252.0
2022-02-25 10:00:00,124.8,125.26,124.58,124.75,86305.0,111.766,112.1779,111.5689,111.7212,86305.0
2022-02-25 10:05:00,124.75,125.62,124.43,125.46,43860.0,111.7212,112.5003,111.4346,112.357,43860.0
2022-02-25 10:10:00,125.46,125.83,125.1,125.3,34979.0,112.357,112.6884,112.0346,112.2137,34979.0
2022-02-25 10:15:00,125.4,126.0,125.28,126.0,44635.0,112.3033,112.8406,112.1958,112.8406,44635.0
2022-02-25 10:20:00,125.94,126.13,125.55,125.89,32802.0,112.7869,112.9571,112.4376,112.7421,32802.0
2022-02-25 10:25:00,125.85,126.43,125.67,126.23,34151.0,112.7063,113.2257,112.5451,113.0466,34151.0
2022-02-25 10:30:00,126.26,126.34,126.02,126.31,18165.0,113.0735,113.1451,112.8586,113.1183,18165.0
2022-02-25 10:35:00,126.27,126.35,125.78,126.14,29382.0,113.0824,113.1541,112.6436,112.966,29382.0
2022-02-25 10:40:00,126.21,126.99,126.09,126.92,45017.0,113.0287,113.7272,112.9212,113.6646,45017.0
2022-02-25 10:45:00,126.95,127.3,126.85,127.23,36114.0,113.6914,114.0049,113.6019,113.9422,36114.0
2022-02-25 10:50:00,127.22,127.45,127.08,127.44,30085.0,113.9332,114.1392,113.8078,114.1302,30085.0
2022-02-25 10:55:00,127.37,127.66,127.16,127.22,86670.0,114.0676,114.3273,113.8795,113.9332,86670.0
2022-02-25 11:00:00,127.23,127.29,126.7,127.14,25345.0,113.9422,113.9959,113.4675,113.8616,25345.0
2022-02-25 11:05:00,127.12,127.13,126.18,126.67,30634.0,113.8437,113.8526,113.0018,113.4407,30634.0
2022-02-25 11:10:00,126.73,126.92,126.51,126.92,18130.0,113.4944,113.6646,113.2974,113.6646,18130.0
2022-02-25 11:15:00,126.83,126.95,126.48,126.83,15861.0,113.584,113.6914,113.2705,113.584,15861.0
2022-02-25 11:20:00,126.84,126.84,126.58,126.83,27034.0,113.5929,113.5929,113.3601,113.584,27034.0
2022-02-25 11:25:00,126.81,127.2,126.8,127.12,27061.0,113.566,113.9153,113.5571,113.8437,27061.0
2022-02-25 11:30:00,127.05,127.05,126.54,126.88,23543.0,113.781,113.781,113.3242,113.6287,23543.0
2022-02-25 11:35:00,126.85,126.89,126.43,126.57,27141.0,113.6019,113.6377,113.2257,113.3511,27141.0
2022-02-25 11:40:00,126.57,126.91,126.41,126.76,14298.0,113.3511,113.6556,113.2078,113.5213,14298.0
2022-02-25 11:45:00,126.76,127.07,126.76,127.06,20758.0,113.5213,113.7989,113.5213,113.7899,20758.0
2022-02-25 11:50:00,127.06,127.24,126.94,127.06,19415.0,113.7899,113.9511,113.6825,113.7899,19415.0
2022-02-25 11:55:00,127.05,127.49,127.05,127.45,22077.0,113.781,114.175,113.781,114.1392,22077.0
2022-02-25 12:00:00,127.5,127.55,127.29,127.31,26702.0,114.184,114.2288,113.9959,114.0138,26702.0
2022-02-25 12:05:00,127.33,127.42,127.17,127.22,25785.0,114.0317,114.1123,113.8884,113.9332,25785.0
2022-02-25 12:10:00,127.22,127.28,126.92,126.96,14192.0,113.9332,113.987,113.6646,113.7004,14192.0
2022-02-25 12:15:00,126.9,127.33,126.83,127.33,17610.0,113.6466,114.0317,113.584,114.0317,17610.0
2022-02-25 12:20:00,127.33,127.52,127.23,127.5,27546.0,114.0317,114.2019,113.9422,114.184,27546.0
2022-02-25 12:25:00,127.49,127.77,127.45,127.76,26126.0,114.175,114.4258,114.1392,114.4168,26126.0
2022-02-25 12:30:00,127.77,127.84,127.66,127.81,25247.0,114.4258,114.4885,114.3273,114.4616,25247.0
2022-02-25 12:35:00,127.81,127.95,127.55,127.61,27608.0,114.4616,114.587,114.2288,114.2825,27608.0
2022-02-25 12:40:00,127.65,127.73,127.52,127.58,12185.0,114.3183,114.39,114.2019,114.2556,12185.0
2022-02-25 12:45:00,127.57,127.63,127.39,127.39,11341.0,114.2467,114.3004,114.0855,114.0855,11341.0
2022-02-25 12:50:00,127.42,127.45,126.95,127.04,13696.0,114.1123,114.1392,113.6914,113.772,13696.0
2022-02-25 12:55:00,127.05,127.25,126.83,127.19,18839.0,113.781,113.9601,113.584,113.9064,18839.0
2022-02-25 13:00:00,127.25,127.38,127.04,127.26,10395.0,113.9601,114.0765,113.772,113.969,10395.0
2022-02-25 13:05:00,127.22,127.22,126.91,126.99,9528.0,113.9332,113.9332,113.6556,113.7272,9528.0
2022-02-25 13:10:00,127.03,127.06,126.71,127.01,22402.0,113.7631,113.7899,113.4765,113.7452,22402.0
2022-02-25 13:15:00,127.01,127.32,126.8,127.22,15568.0,113.7452,114.0228,113.5571,113.9332,15568.0
2022-02-25 13:20:00,127.3,127.33,127.19,127.23,11630.0,114.0049,114.0317,113.9064,113.9422,11630.0
2022-02-25 13:25:00,127.27,127.53,127.23,127.4,22934.0,113.978,114.2108,113.9422,114.0944,22934.0
2022-02-25 13:30:00,127.5,127.74,127.39,127.65,23242.0,114.184,114.3989,114.0855,114.3183,23242.0
2022-02-25 13:35:00,127.63,127.66,127.29,127.66,27518.0,114.3004,114.3273,113.9959,114.3273,27518.0
2022-02-25 13:40:00,127.6,127.76,127.52,127.62,16749.0,114.2735,114.4168,114.2019,114.2914,16749.0
2022-02-25 13:45:00,127.66,127.69,127.4,127.53,17962.0,114.3273,114.3541,114.0944,114.2108,17962.0
2022-02-25 13:50:00,127.57,127.63,127.45,127.56,13176.0,114.2467,114.3004,114.1392,114.2377,13176.0
2022-02-25 13:55:00,127.56,127.56,127.04,127.37,26579.0,114.2377,114.2377,113.772,114.0676,26579.0
2022-02-25 14:00:00,127.37,127.92,127.07,127.92,47512.0,114.0676,114.5601,113.7989,114.5601,47512.0
2022-02-25 14:05:00,127.85,127.98,127.44,127.48,22660.0,114.4974,114.6138,114.1302,114.1661,22660.0
2022-02-25 14:10:00,127.56,127.75,127.37,127.59,16870.0,114.2377,114.4079,114.0676,114.2646,16870.0
2022-02-25 14:15:00,127.59,127.78,127.51,127.66,20151.0,114.2646,114.4347,114.1929,114.3273,20151.0
2022-02-25 14:20:00,127.66,128.2,127.66,128.17,27023.0,114.3273,114.8109,114.3273,114.784,27023.0
2022-02-25 14:25:00,128.21,128.41,128.15,128.22,35501.0,114.8198,114.9989,114.7661,114.8288,35501.0
2022-02-25 14:30:00,128.21,128.32,127.7,127.76,37048.0,114.8198,114.9183,114.3631,114.4168,37048.0
2022-02-25 14:35:00,127.85,128.3,127.8,128.18,28797.0,114.4974,114.9004,114.4526,114.793,28797.0
2022-02-25 14:40:00,128.17,128.31,127.88,128.0,36951.0,114.784,114.9094,114.5243,114.6318,36951.0
2022-02-25 14:45:00,128.0,128.03,127.72,127.79,23568.0,114.6318,114.6586,114.381,114.4437,23568.0
2022-02-25 14:50:00,127.78,127.84,127.35,127.6,37371.0,114.4347,114.4885,114.0496,114.2735,37371.0
2022-02-25 14:55:00,127.57,127.93,127.54,127.73,32781.0,114.2467,114.5691,114.2198,114.39,32781.0
2022-02-25 15:00:00,127.71,127.71,127.45,127.52,27016.0,114.372,114.372,114.1392,114.2019,27016.0
2022-02-25 15:05:00,127.53,127.66,127.5,127.57,41316.0,114.2108,114.3273,114.184,114.2467,41316.0
2022-02-25 15:10:00,127.57,127.69,127.35,127.69,46296.0,114.2467,114.3541,114.0496,114.3541,46296.0
2022-02-25 15:15:00,127.68,128.22,127.64,128.2,36451.0,114.3452,114.8288,114.3094,114.8109,36451.0
2022-02-25 15:20:00,128.21,128.61,128.12,128.53,51351.0,114.8198,115.1781,114.7392,115.1064,51351.0
2022-02-25 15:25:00,128.5,128.56,128.28,128.3,49532.0,115.0795,115.1333,114.8825,114.9004,49532.0
2022-02-25 15:30:00,128.31,128.64,128.29,128.38,70255.0,114.9094,115.2049,114.8915,114.9721,70255.0
2022-02-25 15:35:00,128.33,128.55,128.25,128.55,69168.0,114.9273,115.1243,114.8557,115.1243,69168.0
2022-02-25 15:40:00,128.55,128.98,128.5,128.86,110952.0,115.1243,115.5094,115.0795,115.4019,110952.0
2022-02-25 15:45:00,128.84,129.13,128.71,128.79,113099.0,115.384,115.6437,115.2676,115.3393,113099.0
2022-02-25 15:50:00,128.83,129.27,128.79,128.92,158037.0,115.3751,115.7691,115.3393,115.4557,158037.0
2022-02-25 15:55:00,128.92,129.01,128.57,128.85,394663.0,115.4557,115.5363,115.1422,115.393,394663.0
2022-02-28 09:30:00,125.82,127.5,125.6,125.89,159058.0,112.6794,114.184,112.4824,112.7421,159058.0
2022-02-28 09:35:00,125.89,126.64,125.84,126.29,54783.0,112.7421,113.4138,112.6973,113.1004,54783.0
2022-02-28 09:40:00,126.41,127.5,126.02,127.46,27531.0,113.2078,114.184,112.8586,114.1482,27531.0
2022-02-28 09:45:00,127.38,127.58,126.89,126.91,41145.0,114.0765,114.2556,113.6377,113.6556,41145.0
2022-02-28 09:50:00,126.87,127.52,126.67,127.34,27844.0,113.6198,114.2019,113.4407,114.0407,27844.0
2022-02-28 09:55:00,127.33,127.9,127.28,127.76,21071.0,114.0317,114.5422,113.987,114.4168,21071.0
2022-02-28 10:00:00,127.76,127.93,126.36,126.48,27155.0,114.4168,114.5691,113.163,113.2705,27155.0
2022-02-28 10:05:00,126.5,126.74,126.0,126.35,29578.0,113.2884,113.5034,112.8406,113.1541,29578.0
2022-02-28 10:10:00,126.37,126.5,125.8,126.25,24364.0,113.172,113.2884,112.6615,113.0645,24364.0
2022-02-28 10:15:00,126.3,126.5,126.15,126.35,17996.0,113.1093,113.2884,112.975,113.1541,17996.0
2022-02-28 10:20:00,126.45,127.13,126.33,126.87,46257.0,113.2436,113.8526,113.1362,113.6198,46257.0
2022-02-28 10:25:00,126.88,127.19,126.66,127.01,20679.0,113.6287,113.9064,113.4317,113.7452,20679.0
2022-02-28 10:30:00,127.02,127.42,127.01,127.1,22034.0,113.7541,114.1123,113.7452,113.8258,22034.0
2022-02-28 10:35:00,127.06,127.61,127.03,127.41,30594.0,113.7899,114.2825,113.7631,114.1034,30594.0
2022-02-28 10:40:00,127.42,127.57,127.21,127.28,32148.0,114.1123,114.2467,113.9243,113.987,32148.0
2022-02-28 10:45:00,127.24,127.56,127.16,127.16,27200.0,113.9511,114.2377,113.8795,113.8795,27200.0
2022-02-28 10:50:00,127.22,127.85,127.03,127.8,51320.0,113.9332,114.4974,113.7631,114.4526,51320.0
2022-02-28 10:55:00,127.83,127.94,127.62,127.8,37194.0,114.4795,114.578,114.2914,114.4526,37194.0
2022-02-28 11:00:00,127.8,128.1,127.75,127.94,18302.0,114.4526,114.7213,114.4079,114.578,18302.0
2022-02-28 11:05:00,127.87,127.9,127.56,127.79,19366.0,114.5153,114.5422,114.2377,114.4437,19366.0
2022-02-28 11:10:00,127.8,128.01,127.57,127.6,17719.0,114.4526,114.6407,114.2467,114.2735,17719.0
2022-02-28 11:15:00,127.61,128.16,127.6,127.88,21076.0,114.2825,114.775,114.2735,114.5243,21076.0
2022-02-28 11:20:00,127.88,128.15,127.88,128.15,20407.0,114.5243,114.7661,114.5243,114.7661,20407.0
2022-02-28 11:25:00,128.1,128.36,128.05,128.24,26530.0,114.7213,114.9542,114.6765,114.8467,26530.0
2022-02-28 11:30:00,128.3,128.5,128.15,128.23,16454.0,114.9004,115.0795,114.7661,114.8377,16454.0
2022-02-28 11:35:00,128.1,128.25,127.97,128.0,11410.0,114.7213,114.8557,114.6049,114.6318,11410.0
2022-02-28 11:40:00,128.07,128.24,128.0,128.15,17675.0,114.6944,114.8467,114.6318,114.7661,17675.0
2022-02-28 11:45:00,128.13,128.13,127.78,127.89,16426.0,114.7482,114.7482,114.4347,114.5332,16426.0
2022-02-28 11:50:00,127.84,127.93,127.73,127.87,17947.0,114.4885,114.5691,114.39,114.5153,17947.0
2022-02-28 11:55:00,127.9,127.96,127.75,127.82,16875.0,114.5422,114.5959,114.4079,114.4706,16875.0
2022-02-28 12:00:00,127.81,127.94,127.6,127.6,15627.0,114.4616,114.578,114.2735,114.2735,15627.0
2022-02-28 12:05:00,127.65,127.72,127.11,127.21,18667.0,114.3183,114.381,113.8347,113.9243,18667.0
2022-02-28 12:10:00,127.17,127.23,126.9,127.06,12626.0,113.8884,113.9422,113.6466,113.7899,12626.0
2022-02-28 12:15:00,127.08,127.19,126.97,127.06,26657.0,113.8078,113.9064,113.7093,113.7899,26657.0
2022-02-28 12:20:00,127.05,127.29,126.92,126.93,28418.0,113.781,113.9959,113.6646,113.6735,28418.0
2022-02-28 12:25:00,127.0,127.3,127.0,127.2,21602.0,113.7362,114.0049,113.7362,113.9153,21602.0
2022-02-28 12:30:00,127.18,127.36,126.93,127.08,11157.0,113.8974,114.0586,113.6735,113.8078,11157.0
2022-02-28 12:35:00,127.12,127.27,126.94,126.94,16714.0,113.8437,113.978,113.6825,113.6825,16714.0
2022-02-28 12:40:00,127.0,127.04,126.57,126.7,19279.0,113.7362,113.772,113.3511,113.4675,19279.0
2022-02-28 12:45:00,126.65,126.77,126.52,126.77,20514.0,113.4228,113.5302,113.3063,113.5302,20514.0
2022-02-28 12:50:00,126.81,126.82,126.5,126.81,18132.0,113.566,113.575,113.2884,113.566,18132.0
2022-02-28 12:55:00,126.8,127.0,126.65,126.99,27361.0,113.5571,113.7362,113.4228,113.7272,27361.0
2022-02-28 13:00:00,126.93,127.28,126.86,127.22,15602.0,113.6735,113.987,113.6108,113.9332,15602.0
2022-02-28 13:05:00,127.28,127.67,127.15,127.67,8727.0,113.987,114.3362,113.8705,114.3362,8727.0
2022-02-28 13:10:00,127.66,127.81,127.53,127.53,20010.0,114.3273,114.4616,114.2108,114.2108,20010.0
2022-02-28 13:15:00,127.49,127.55,127.09,127.25,20387.0,114.175,114.2288,113.8168,113.9601,20387.0
2022-02-28 13:20:00,127.21,127.32,127.08,127.23,14802.0,113.9243,114.0228,113.8078,113.9422,14802.0
2022-02-28 13:25:00,127.19,127.66,127.15,127.57,15726.0,113.9064,114.3273,113.8705,114.2467,15726.0
2022-02-28 13:30:00,127.5,127.78,127.31,127.48,18199.0,114.184,114.4347,114.0138,114.1661,18199.0
2022-02-28 13:35:00,127.53,127.74,127.31,127.72,15203.0,114.2108,114.3989,114.0138,114.381,15203.0
2022-02-28 13:40:00,127.66,127.83,127.57,127.6,13410.0,114.3273,114.4795,114.2467,114.2735,13410.0
2022-02-28 13:45:00,127.57,127.67,127.29,127.67,14306.0,114.2467,114.3362,113.9959,114.3362,14306.0
2022-02-28 13:50:00,127.68,128.04,127.68,127.8,16940.0,114.3452,114.6676,114.3452,114.4526,16940.0
2022-02-28 13:55:00,127.74,127.93,127.56,127.73,11559.0,114.3989,114.5691,114.2377,114.39,11559.0
2022-02-28 14:00:00,127.73,127.74,127.0,127.09,16318.0,114.39,114.3989,113.7362,113.8168,16318.0
2022-02-28 14:05:00,127.11,127.19,126.5,126.61,15643.0,113.8347,113.9064,113.2884,113.3869,15643.0
2022-02-28 14:10:00,126.61,126.69,126.25,126.69,20593.0,113.3869,113.4586,113.0645,113.4586,20593.0
2022-02-28 14:15:00,126.61,126.86,126.35,126.85,27318.0,113.3869,113.6108,113.1541,113.6019,27318.0
2022-02-28 14:20:00,126.85,126.95,126.4,126.41,16740.0,113.6019,113.6914,113.1989,113.2078,16740.0
2022-02-28 14:25:00,126.46,126.6,126.17,126.47,18394.0,113.2526,113.378,112.9929,113.2616,18394.0
2022-02-28 14:30:00,126.53,126.7,126.39,126.6,12152.0,113.3153,113.4675,113.1899,113.378,12152.0
2022-02-28 14:35:00,126.53,126.87,126.52,126.67,10533.0,113.3153,113.6198,113.3063,113.4407,10533.0
2022-02-28 14:40:00,126.64,127.37,126.64,127.37,16941.0,113.4138,114.0676,113.4138,114.0676,16941.0
2022-02-28 14:45:00,127.3,127.37,127.03,127.17,17812.0,114.0049,114.0676,113.7631,113.8884,17812.0
2022-02-28 14:50:00,127.2,127.42,127.11,127.28,22592.0,113.9153,114.1123,113.8347,113.987,22592.0
2022-02-28 14:55:00,127.27,127.5,127.26,127.34,22813.0,113.978,114.184,113.969,114.0407,22813.0
2022-02-28 15:00:00,127.26,127.35,127.06,127.07,14820.0,113.969,114.0496,113.7899,113.7989,14820.0
2022-02-28 15:05:00,127.07,127.1,126.6,126.8,34184.0,113.7989,113.8258,113.378,113.5571,34184.0
2022-02-28 15:10:00,126.76,126.83,126.4,126.59,26106.0,113.5213,113.584,113.1989,113.369,26106.0
2022-02-28 15:15:00,126.6,126.94,126.44,126.74,40125.0,113.378,113.6825,113.2347,113.5034,40125.0
2022-02-28 15:20:00,126.73,127.05,126.7,126.83,33541.0,113.4944,113.781,113.4675,113.584,33541.0
2022-02-28 15:25:00,126.83,127.12,126.74,126.79,32156.0,113.584,113.8437,113.5034,113.5481,32156.0
2022-02-28 15:30:00,126.73,126.86,126.57,126.63,27931.0,113.4944,113.6108,113.3511,113.4048,27931.0
2022-02-28 15:35:00,126.61,126.61,126.0,126.16,57033.0,113.3869,113.3869,112.8406,112.9839,57033.0
2022-02-28 15:40:00,126.13,126.69,126.08,126.6,51623.0,112.9571,113.4586,112.9123,113.378,51623.0
2022-02-28 15:45:00,126.61,127.08,126.6,126.96,60995.0,113.3869,113.8078,113.378,113.7004,60995.0
2022-02-28 15:50:00,126.83,127.24,126.74,127.24,73705.0,113.584,113.9511,113.5034,113.9511,73705.0
2022-02-28 15:55:00,127.26,127.61,127.17,127.39,208605.0,113.969,114.2825,113.8884,114.0855,208605.0
2022-03-01 09:30:00,126.52,127.66,125.57,127.47,81648.0,113.3063,114.3273,112.4555,114.1571,81648.0
2022-03-01 09:35:00,127.46,128.32,127.42,127.71,27955.0,114.1482,114.9183,114.1123,114.372,27955.0
2022-03-01 09:40:00,127.72,127.92,127.36,127.75,34068.0,114.381,114.5601,114.0586,114.4079,34068.0
2022-03-01 09:45:00,127.86,128.04,127.24,127.88,23253.0,114.5064,114.6676,113.9511,114.5243,23253.0
2022-03-01 09:50:00,127.98,128.05,126.96,127.79,55890.0,114.6138,114.6765,113.7004,114.4437,55890.0
2022-03-01 09:55:00,127.85,128.35,127.26,127.81,62865.0,114.4974,114.9452,113.969,114.4616,62865.0
2022-03-01 10:00:00,127.9,128.19,126.89,127.1,21906.0,114.5422,114.8019,113.6377,113.8258,21906.0
2022-03-01 10:05:00,127.05,127.37,126.89,126.97,25476.0,113.781,114.0676,113.6377,113.7093,25476.0
2022-03-01 10:10:00,126.88,126.88,126.36,126.38,24588.0,113.6287,113.6287,113.163,113.181,24588.0
2022-03-01 10:15:00,126.37,127.0,126.16,126.61,30382.0,113.172,113.7362,112.9839,113.3869,30382.0
2022-03-01 10:20:00,126.7,126.96,126.44,126.48,14481.0,113.4675,113.7004,113.2347,113.2705,14481.0
2022-03-01 10:25:00,126.56,126.62,125.7,125.9,34302.0,113.3422,113.3959,112.572,112.7511,34302.0
2022-03-01 10:30:00,125.96,126.33,125.76,125.83,14803.0,112.8048,113.1362,112.6257,112.6884,14803.0
2022-03-01 10:35:00,125.84,125.92,125.48,125.49,38048.0,112.6973,112.769,112.3749,112.3839,38048.0
2022-03-01 10:40:00,125.46,125.52,125.01,125.07,17041.0,112.357,112.4108,111.954,112.0078,17041.0
2022-03-01 10:45:00,125.06,125.44,124.8,125.39,21498.0,111.9988,112.3391,111.766,112.2943,21498.0
2022-03-01 10:50:00,125.39,125.75,125.29,125.5,20854.0,112.2943,112.6167,112.2048,112.3929,20854.0
2022-03-01 10:55:00,125.47,125.5,125.12,125.25,11844.0,112.366,112.3929,112.0525,112.169,11844.0
2022-03-01 11:00:00,125.19,125.75,125.18,125.74,27667.0,112.1152,112.6167,112.1063,112.6078,27667.0
2022-03-01 11:05:00,125.74,125.78,125.4,125.61,20370.0,112.6078,112.6436,112.3033,112.4914,20370.0
2022-03-01 11:10:00,125.61,125.97,125.59,125.76,17252.0,112.4914,112.8138,112.4735,112.6257,17252.0
2022-03-01 11:15:00,125.82,126.01,125.6,125.82,32278.0,112.6794,112.8496,112.4824,112.6794,32278.0
2022-03-01 11:20:00,125.81,126.16,125.76,125.98,39407.0,112.6705,112.9839,112.6257,112.8227,39407.0
2022-03-01 11:25:00,125.95,125.95,125.72,125.83,24597.0,112.7959,112.7959,112.5899,112.6884,24597.0
2022-03-01 11:30:00,125.83,125.88,124.82,124.9,52867.0,112.6884,112.7332,111.7839,111.8555,52867.0
2022-03-01 11:35:00,124.99,125.0,124.53,124.71,35890.0,111.9361,111.9451,111.5242,111.6854,35890.0
2022-03-01 11:40:00,124.67,124.73,124.2,124.36,16058.0,111.6495,111.7033,111.2286,111.3719,16058.0
2022-03-01 11:45:00,124.34,124.37,123.9,124.31,32014.0,111.354,111.3809,110.96,111.3271,32014.0
2022-03-01 11:50:00,124.31,124.4,124.03,124.24,20057.0,111.3271,111.4077,111.0764,111.2645,20057.0
2022-03-01 11:55:00,124.17,124.21,123.83,124.17,40072.0,111.2018,111.2376,110.8973,111.2018,40072.0
2022-03-01 12:00:00,124.1,124.17,123.64,123.65,21015.0,111.1391,111.2018,110.7271,110.7361,21015.0
2022-03-01 12:05:00,123.7,123.7,123.39,123.51,16710.0,110.7808,110.7808,110.5032,110.6107,16710.0
2022-03-01 12:10:00,123.45,123.79,123.26,123.63,23291.0,110.557,110.8614,110.3868,110.7182,23291.0
2022-03-01 12:15:00,123.63,124.25,123.48,124.19,23185.0,110.7182,111.2734,110.5838,111.2197,23185.0
2022-03-01 12:20:00,124.23,124.3,124.02,124.27,15346.0,111.2555,111.3182,111.0674,111.2913,15346.0
2022-03-01 12:25:00,124.27,124.28,123.87,124.12,23026.0,111.2913,111.3003,110.9331,111.157,23026.0
2022-03-01 12:30:00,124.19,124.52,124.01,124.23,9885.0,111.2197,111.5152,111.0585,111.2555,9885.0
2022-03-01 12:35:00,124.29,124.29,123.81,123.95,6398.0,111.3092,111.3092,110.8794,111.0047,6398.0
2022-03-01 12:40:00,123.95,124.37,123.85,124.36,13156.0,111.0047,111.3809,110.9152,111.3719,13156.0
2022-03-01 12:45:00,124.32,124.41,124.05,124.38,19571.0,111.3361,111.4167,111.0943,111.3898,19571.0
2022-03-01 12:50:00,124.36,124.6,124.3,124.5,29123.0,111.3719,111.5869,111.3182,111.4973,29123.0
2022-03-01 12:55:00,124.57,124.92,124.41,124.8,11978.0,111.56,111.8734,111.4167,111.766,11978.0
2022-03-01 13:00:00,124.77,124.93,124.6,124.68,13311.0,111.7391,111.8824,111.5869,111.6585,13311.0
2022-03-01 13:05:00,124.74,124.8,124.45,124.59,11731.0,111.7122,111.766,111.4525,111.5779,11731.0
2022-03-01 13:10:00,124.66,124.66,124.31,124.44,10565.0,111.6406,111.6406,111.3271,111.4436,10565.0
2022-03-01 13:15:00,124.39,124.4,124.16,124.27,12206.0,111.3988,111.4077,111.1928,111.2913,12206.0
2022-03-01 13:20:00,124.33,124.44,124.08,124.09,16453.0,111.3451,111.4436,111.1212,111.1301,16453.0
2022-03-01 13:25:00,124.05,124.17,123.69,123.69,45063.0,111.0943,111.2018,110.7719,110.7719,45063.0
2022-03-01 13:30:00,123.7,124.04,123.7,123.9,8374.0,110.7808,111.0853,110.7808,110.96,8374.0
2022-03-01 13:35:00,123.88,124.21,123.79,124.05,14207.0,110.9421,111.2376,110.8614,111.0943,14207.0
2022-03-01 13:40:00,124.04,124.04,123.64,123.76,10135.0,111.0853,111.0853,110.7271,110.8346,10135.0
2022-03-01 13:45:00,123.78,124.13,123.56,123.75,20868.0,110.8525,111.1659,110.6555,110.8256,20868.0
2022-03-01 13:50:00,123.75,124.05,123.65,123.94,9494.0,110.8256,111.0943,110.7361,110.9958,9494.0
2022-03-01 13:55:00,123.86,124.1,123.78,123.86,24648.0,110.9241,111.1391,110.8525,110.9241,24648.0
2022-03-01 14:00:00,123.9,124.0,123.58,123.89,15976.0,110.96,111.0495,110.6734,110.951,15976.0
2022-03-01 14:05:00,123.87,123.99,123.7,123.79,16641.0,110.9331,111.0406,110.7808,110.8614,16641.0
2022-03-01 14:10:00,123.86,123.86,123.51,123.69,8276.0,110.9241,110.9241,110.6107,110.7719,8276.0
2022-03-01 14:15:00,123.69,124.03,123.37,123.94,16466.0,110.7719,111.0764,110.4853,110.9958,16466.0
2022-03-01 14:20:00,123.92,124.46,123.89,124.44,26184.0,110.9779,111.4615,110.951,111.4436,26184.0
2022-03-01 14:25:00,124.47,124.56,124.29,124.43,8504.0,111.4704,111.551,111.3092,111.4346,8504.0
2022-03-01 14:30:00,124.42,124.58,124.35,124.51,15249.0,111.4257,111.5689,111.363,111.5063,15249.0
2022-03-01 14:35:00,124.54,124.97,124.44,124.92,15505.0,111.5331,111.9182,111.4436,111.8734,15505.0
2022-03-01 14:40:00,124.91,124.99,124.68,124.88,21179.0,111.8645,111.9361,111.6585,111.8376,21179.0
2022-03-01 14:45:00,124.88,124.89,124.43,124.46,7303.0,111.8376,111.8466,111.4346,111.4615,7303.0
2022-03-01 14:50:00,124.5,124.5,124.25,124.33,14545.0,111.4973,111.4973,111.2734,111.3451,14545.0
2022-03-01 14:55:00,124.3,124.41,124.18,124.18,13891.0,111.3182,111.4167,111.2107,111.2107,13891.0
2022-03-01 15:00:00,124.22,124.9,124.1,124.9,12806.0,111.2465,111.8555,111.1391,111.8555,12806.0
2022-03-01 15:05:00,124.96,125.22,124.88,124.97,25843.0,111.9093,112.1421,111.8376,111.9182,25843.0
2022-03-01 15:10:00,124.97,124.97,124.55,124.65,10293.0,111.9182,111.9182,111.5421,111.6316,10293.0
2022-03-01 15:15:00,124.67,124.7,124.11,124.17,25052.0,111.6495,111.6764,111.148,111.2018,25052.0
2022-03-01 15:20:00,124.22,124.27,124.05,124.21,15403.0,111.2465,111.2913,111.0943,111.2376,15403.0
2022-03-01 15:25:00,124.2,124.23,123.89,123.9,17736.0,111.2286,111.2555,110.951,110.96,17736.0
2022-03-01 15:30:00,123.84,123.9,123.58,123.79,31613.0,110.9062,110.96,110.6734,110.8614,31613.0
2022-03-01 15:35:00,123.79,123.98,123.66,123.97,47490.0,110.8614,111.0316,110.745,111.0227,47490.0
2022-03-01 15:40:00,123.91,124.13,123.65,123.71,34289.0,110.9689,111.1659,110.7361,110.7898,34289.0
2022-03-01 15:45:00,123.65,123.66,123.29,123.34,55559.0,110.7361,110.745,110.4137,110.4584,55559.0
2022-03-01 15:50:00,123.27,123.94,123.09,123.87,80870.0,110.3958,110.9958,110.2346,110.9331,80870.0
2022-03-01 15:55:00,123.84,124.15,123.58,123.76,155756.0,110.9062,111.1839,110.6734,110.8346,155756.0
2022-03-02 09:30:00,125.34,125.68,124.09,124.34,58787.0,112.2496,112.5541,111.1301,111.354,58787.0
2022-03-02 09:35:00,124.46,125.43,124.46,125.19,13252.0,111.4615,112.3302,111.4615,112.1152,13252.0
2022-03-02 09:40:00,125.19,126.02,125.19,126.02,28933.0,112.1152,112.8586,112.1152,112.8586,28933.0
2022-03-02 09:45:00,125.94,126.7,125.91,126.27,21120.0,112.7869,113.4675,112.76,113.0824,21120.0
2022-03-02 09:50:00,126.21,126.27,125.55,125.73,12546.0,113.0287,113.0824,112.4376,112.5988,12546.0
2022-03-02 09:55:00,125.8,126.06,125.61,125.99,23407.0,112.6615,112.8944,112.4914,112.8317,23407.0
2022-03-02 10:00:00,125.97,126.23,125.96,126.16,17043.0,112.8138,113.0466,112.8048,112.9839,17043.0
2022-03-02 10:05:00,126.17,126.17,125.25,125.42,15704.0,112.9929,112.9929,112.169,112.3212,15704.0
2022-03-02 10:10:00,125.48,125.61,125.01,125.46,14192.0,112.3749,112.4914,111.954,112.357,14192.0
2022-03-02 10:15:00,125.33,125.6,125.2,125.39,18696.0,112.2406,112.4824,112.1242,112.2943,18696.0
2022-03-02 10:20:00,125.37,125.74,125.29,125.29,9482.0,112.2764,112.6078,112.2048,112.2048,9482.0
2022-03-02 10:25:00,125.46,126.33,125.0,126.08,17615.0,112.357,113.1362,111.9451,112.9123,17615.0
2022-03-02 10:30:00,125.91,126.33,125.58,125.93,23746.0,112.76,113.1362,112.4645,112.7779,23746.0
2022-03-02 10:35:00,126.03,126.89,125.96,126.72,22961.0,112.8675,113.6377,112.8048,113.4854,22961.0
2022-03-02 10:40:00,126.68,126.76,126.48,126.75,11975.0,113.4496,113.5213,113.2705,113.5123,11975.0
2022-03-02 10:45:00,126.76,126.8,126.27,126.66,12512.0,113.5213,113.5571,113.0824,113.4317,12512.0
2022-03-02 10:50:00,126.66,126.75,126.34,126.34,21495.0,113.4317,113.5123,113.1451,113.1451,21495.0
2022-03-02 10:55:00,126.46,126.89,126.36,126.59,11430.0,113.2526,113.6377,113.163,113.369,11430.0
2022-03-02 11:00:00,126.58,127.6,126.3,127.43,19541.0,113.3601,114.2735,113.1093,114.1213,19541.0
2022-03-02 11:05:00,127.55,127.88,127.24,127.83,27075.0,114.2288,114.5243,113.9511,114.4795,27075.0
2022-03-02 11:10:00,127.9,127.9,127.54,127.79,27968.0,114.5422,114.5422,114.2198,114.4437,27968.0
2022-03-02 11:15:00,127.79,127.97,127.66,127.72,24385.0,114.4437,114.6049,114.3273,114.381,24385.0
2022-03-02 11:20:00,127.75,127.89,127.53,127.69,25197.0,114.4079,114.5332,114.2108,114.3541,25197.0
2022-03-02 11:25:00,127.75,128.42,127.73,128.31,30009.0,114.4079,115.0079,114.39,114.9094,30009.0
2022-03-02 11:30:00,128.35,128.94,128.31,128.55,35423.0,114.9452,115.4736,114.9094,115.1243,35423.0
2022-03-02 11:35:00,128.65,128.71,128.27,128.69,16415.0,115.2139,115.2676,114.8736,115.2497,16415.0
2022-03-02 11:40:00,128.72,128.87,128.33,128.37,33674.0,115.2766,115.4109,114.9273,114.9631,33674.0
2022-03-02 11:45:00,128.38,128.82,128.38,128.64,18242.0,114.9721,115.3661,114.9721,115.2049,18242.0
2022-03-02 11:50:00,128.64,128.88,128.5,128.8,15946.0,115.2049,115.4199,115.0795,115.3482,15946.0
2022-03-02 11:55:00,128.85,129.09,128.72,129.03,28395.0,115.393,115.6079,115.2766,115.5542,28395.0
2022-03-02 12:00:00,129.05,129.35,129.01,129.32,19967.0,115.5721,115.8408,115.5363,115.8139,19967.0
2022-03-02 12:05:00,129.29,129.74,129.05,129.74,25868.0,115.787,116.19,115.5721,116.19,25868.0
2022-03-02 12:10:00,129.74,129.93,129.68,129.72,34348.0,116.19,116.3602,116.1363,116.1721,34348.0
2022-03-02 12:15:00,129.79,129.95,129.6,129.62,20963.0,116.2348,116.3781,116.0647,116.0826,20963.0
2022-03-02 12:20:00,129.65,129.7,129.5,129.54,24019.0,116.1094,116.1542,115.9751,116.0109,24019.0
2022-03-02 12:25:00,129.51,129.75,129.31,129.66,26504.0,115.9841,116.199,115.8049,116.1184,26504.0
2022-03-02 12:30:00,129.63,130.11,129.61,130.06,39940.0,116.0915,116.5214,116.0736,116.4766,39940.0
2022-03-02 12:35:00,130.02,130.09,129.78,129.88,27637.0,116.4408,116.5035,116.2259,116.3154,27637.0
2022-03-02 12:40:00,129.84,130.27,129.77,130.22,20377.0,116.2796,116.6647,116.2169,116.6199,20377.0
2022-03-02 12:45:00,130.22,130.34,130.15,130.29,24802.0,116.6199,116.7274,116.5572,116.6826,24802.0
2022-03-02 12:50:00,130.29,130.51,130.09,130.47,35673.0,116.6826,116.8796,116.5035,116.8438,35673.0
2022-03-02 12:55:00,130.45,130.54,130.29,130.33,26786.0,116.8259,116.9065,116.6826,116.7184,26786.0
2022-03-02 13:00:00,130.37,130.71,130.34,130.51,44565.0,116.7542,117.0587,116.7274,116.8796,44565.0
2022-03-02 13:05:00,130.54,130.76,130.49,130.56,33458.0,116.9065,117.1035,116.8617,116.9244,33458.0
2022-03-02 13:10:00,130.59,130.75,130.41,130.56,35826.0,116.9513,117.0946,116.7901,116.9244,35826.0
2022-03-02 13:15:00,130.59,130.77,130.49,130.54,46798.0,116.9513,117.1125,116.8617,116.9065,46798.0
2022-03-02 13:20:00,130.54,130.73,130.31,130.33,23599.0,116.9065,117.0766,116.7005,116.7184,23599.0
2022-03-02 13:25:00,130.34,130.49,130.0,130.0,26984.0,116.7274,116.8617,116.4229,116.4229,26984.0
2022-03-02 13:30:00,130.06,130.21,129.95,130.13,41648.0,116.4766,116.6109,116.3781,116.5393,41648.0
2022-03-02 13:35:00,130.13,130.27,129.99,130.27,23100.0,116.5393,116.6647,116.4139,116.6647,23100.0
2022-03-02 13:40:00,130.27,130.27,129.8,129.84,19391.0,116.6647,116.6647,116.2438,116.2796,19391.0
2022-03-02 13:45:00,129.87,129.89,129.54,129.58,26312.0,116.3065,116.3244,116.0109,116.0467,26312.0
2022-03-02 13:50:00,129.6,129.97,129.59,129.93,19628.0,116.0647,116.396,116.0557,116.3602,19628.0
2022-03-02 13:55:00,129.88,130.0,129.76,130.0,20170.0,116.3154,116.4229,116.2079,116.4229,20170.0
2022-03-02 14:00:00,129.94,130.17,129.75,130.15,15717.0,116.3691,116.5751,116.199,116.5572,15717.0
2022-03-02 14:05:00,130.19,130.35,130.09,130.15,21763.0,116.593,116.7363,116.5035,116.5572,21763.0
2022-03-02 14:10:00,130.15,130.34,130.09,130.28,9317.0,116.5572,116.7274,116.5035,116.6736,9317.0
2022-03-02 14:15:00,130.31,130.44,130.16,130.34,30720.0,116.7005,116.8169,116.5662,116.7274,30720.0
2022-03-02 14:20:00,130.38,130.59,130.05,130.18,22486.0,116.7632,116.9513,116.4677,116.5841,22486.0
2022-03-02 14:25:00,130.13,130.21,129.86,130.15,18161.0,116.5393,116.6109,116.2975,116.5572,18161.0
2022-03-02 14:30:00,130.16,130.22,130.01,130.2,19412.0,116.5662,116.6199,116.4318,116.602,19412.0
2022-03-02 14:35:00,130.21,130.41,130.14,130.31,16740.0,116.6109,116.7901,116.5483,116.7005,16740.0
2022-03-02 14:40:00,130.31,130.64,130.3,130.59,16584.0,116.7005,116.996,116.6915,116.9513,16584.0
2022-03-02 14:45:00,130.62,130.67,130.44,130.67,24162.0,116.9781,117.0229,116.8169,117.0229,24162.0
2022-03-02 14:50:00,130.68,130.78,130.21,130.26,23372.0,117.0319,117.1214,116.6109,116.6557,23372.0
2022-03-02 14:55:00,130.27,130.43,129.96,130.09,30138.0,116.6647,116.808,116.3871,116.5035,30138.0
2022-03-02 15:00:00,130.13,130.46,130.05,130.39,18989.0,116.5393,116.8348,116.4677,116.7722,18989.0
2022-03-02 15:05:00,130.36,130.49,130.24,130.3,20951.0,116.7453,116.8617,116.6378,116.6915,20951.0
2022-03-02 15:10:00,130.31,130.4,130.0,130.11,22870.0,116.7005,116.7811,116.4229,116.5214,22870.0
2022-03-02 15:15:00,130.11,130.19,129.93,130.14,18850.0,116.5214,116.593,116.3602,116.5483,18850.0
2022-03-02 15:20:00,130.13,130.61,130.09,130.52,27996.0,116.5393,116.9692,116.5035,116.8886,27996.0
2022-03-02 15:25:00,130.56,130.67,130.4,130.61,26778.0,116.9244,117.0229,116.7811,116.9692,26778.0
2022-03-02 15:30:00,130.61,131.01,130.52,130.83,77178.0,116.9692,117.3274,116.8886,117.1662,77178.0
2022-03-02 15:35:00,130.87,131.06,130.8,130.84,44027.0,117.202,117.3722,117.1393,117.1752,44027.0
2022-03-02 15:40:00,130.8,130.96,130.69,130.84,60923.0,117.1393,117.2826,117.0408,117.1752,60923.0
2022-03-02 15:45:00,130.87,130.98,130.64,130.69,90509.0,117.202,117.3005,116.996,117.0408,90509.0
2022-03-02 15:50:00,130.71,130.82,130.42,130.56,107168.0,117.0587,117.1572,116.799,116.9244,107168.0
2022-03-02 15:55:00,130.54,130.74,130.17,130.17,358056.0,116.9065,117.0856,116.5751,116.5751,358056.0
2022-03-03 09:30:00,130.13,131.0,130.13,130.2,68425.0,116.5393,117.3184,116.5393,116.602,68425.0
2022-03-03 09:35:00,130.27,130.49,129.83,130.33,35303.0,116.6647,116.8617,116.2706,116.7184,35303.0
2022-03-03 09:40:00,130.33,130.51,129.22,129.8,21092.0,116.7184,116.8796,115.7243,116.2438,21092.0
2022-03-03 09:45:00,129.93,130.08,129.2,129.33,25163.0,116.3602,116.4945,115.7064,115.8229,25163.0
2022-03-03 09:50:00,129.43,129.69,129.03,129.22,13148.0,115.9124,116.1453,115.5542,115.7243,13148.0
2022-03-03 09:55:00,129.12,130.11,129.0,130.11,15090.0,115.6348,116.5214,115.5273,116.5214,15090.0
2022-03-03 10:00:00,130.09,130.63,130.03,130.26,29536.0,116.5035,116.9871,116.4497,116.6557,29536.0
2022-03-03 10:05:00,130.17,130.17,129.27,129.41,17684.0,116.5751,116.5751,115.7691,115.8945,17684.0
2022-03-03 10:10:00,129.47,129.73,129.05,129.27,50944.0,115.9482,116.1811,115.5721,115.7691,50944.0
2022-03-03 10:15:00,129.15,129.23,128.85,128.91,23030.0,115.6617,115.7333,115.393,115.4467,23030.0
2022-03-03 10:20:00,128.96,128.96,128.4,128.83,26625.0,115.4915,115.4915,114.99,115.3751,26625.0
2022-03-03 10:25:00,128.89,129.0,128.36,128.41,28962.0,115.4288,115.5273,114.9542,114.9989,28962.0
2022-03-03 10:30:00,128.32,128.61,128.3,128.45,17507.0,114.9183,115.1781,114.9004,115.0348,17507.0
2022-03-03 10:35:00,128.53,128.53,127.75,127.85,14671.0,115.1064,115.1064,114.4079,114.4974,14671.0
2022-03-03 10:40:00,127.87,128.0,127.4,127.5,25219.0,114.5153,114.6318,114.0944,114.184,25219.0
2022-03-03 10:45:00,127.53,127.61,127.35,127.5,32119.0,114.2108,114.2825,114.0496,114.184,32119.0
2022-03-03 10:50:00,127.5,127.6,127.12,127.12,19263.0,114.184,114.2735,113.8437,113.8437,19263.0
2022-03-03 10:55:00,127.12,127.28,126.73,126.77,20349.0,113.8437,113.987,113.4944,113.5302,20349.0
2022-03-03 11:00:00,126.74,126.85,126.43,126.5,43092.0,113.5034,113.6019,113.2257,113.2884,43092.0
2022-03-03 11:05:00,126.48,126.51,126.24,126.33,34059.0,113.2705,113.2974,113.0556,113.1362,34059.0
2022-03-03 11:10:00,126.27,126.57,125.86,126.0,84272.0,113.0824,113.3511,112.7153,112.8406,84272.0
2022-03-03 11:15:00,125.9,126.17,125.73,126.17,36578.0,112.7511,112.9929,112.5988,112.9929,36578.0
2022-03-03 11:20:00,126.21,126.73,126.18,126.7,23447.0,113.0287,113.4944,113.0018,113.4675,23447.0
2022-03-03 11:25:00,126.67,126.75,126.46,126.71,28599.0,113.4407,113.5123,113.2526,113.4765,28599.0
2022-03-03 11:30:00,126.65,126.68,126.33,126.64,22449.0,113.4228,113.4496,113.1362,113.4138,22449.0
2022-03-03 11:35:00,126.64,126.82,126.17,126.27,23131.0,113.4138,113.575,112.9929,113.0824,23131.0
2022-03-03 11:40:00,126.26,126.89,126.24,126.89,23567.0,113.0735,113.6377,113.0556,113.6377,23567.0
2022-03-03 11:45:00,126.9,126.9,126.31,126.31,49713.0,113.6466,113.6466,113.1183,113.1183,49713.0
2022-03-03 11:50:00,126.38,126.92,126.34,126.82,17779.0,113.181,113.6646,113.1451,113.575,17779.0
2022-03-03 11:55:00,126.79,127.34,126.42,127.07,27000.0,113.5481,114.0407,113.2168,113.7989,27000.0
2022-03-03 12:00:00,127.03,127.15,126.86,127.01,19420.0,113.7631,113.8705,113.6108,113.7452,19420.0
2022-03-03 12:05:00,127.0,127.08,126.84,127.0,27000.0,113.7362,113.8078,113.5929,113.7362,27000.0
2022-03-03 12:10:00,126.99,127.37,126.94,127.09,43046.0,113.7272,114.0676,113.6825,113.8168,43046.0
2022-03-03 12:15:00,127.09,127.09,126.41,126.47,18542.0,113.8168,113.8168,113.2078,113.2616,18542.0
2022-03-03 12:20:00,126.43,126.52,126.17,126.17,17149.0,113.2257,113.3063,112.9929,112.9929,17149.0
2022-03-03 12:25:00,126.23,126.25,125.82,125.83,21211.0,113.0466,113.0645,112.6794,112.6884,21211.0
2022-03-03 12:30:00,125.86,127.54,125.7,127.19,56120.0,112.7153,114.2198,112.572,113.9064,56120.0
2022-03-03 12:35:00,127.34,128.21,127.22,127.3,55261.0,114.0407,114.8198,113.9332,114.0049,55261.0
2022-03-03 12:40:00,127.35,127.35,126.6,127.14,34044.0,114.0496,114.0496,113.378,113.8616,34044.0
2022-03-03 12:45:00,127.15,127.51,126.97,127.41,13383.0,113.8705,114.1929,113.7093,114.1034,13383.0
2022-03-03 12:50:00,127.45,127.56,126.97,127.05,28524.0,114.1392,114.2377,113.7093,113.781,28524.0
2022-03-03 12:55:00,126.99,127.55,126.99,127.48,29192.0,113.7272,114.2288,113.7272,114.1661,29192.0
2022-03-03 13:00:00,127.48,127.77,127.17,127.67,37975.0,114.1661,114.4258,113.8884,114.3362,37975.0
2022-03-03 13:05:00,127.65,127.75,127.12,127.25,29099.0,114.3183,114.4079,113.8437,113.9601,29099.0
2022-03-03 13:10:00,127.2,127.24,127.02,127.23,13965.0,113.9153,113.9511,113.7541,113.9422,13965.0
2022-03-03 13:15:00,127.22,127.5,127.11,127.4,28414.0,113.9332,114.184,113.8347,114.0944,28414.0
2022-03-03 13:20:00,127.35,127.36,127.03,127.27,17620.0,114.0496,114.0586,113.7631,113.978,17620.0
2022-03-03 13:25:00,127.27,127.42,127.22,127.42,12541.0,113.978,114.1123,113.9332,114.1123,12541.0
2022-03-03 13:30:00,127.39,127.39,126.77,126.9,16151.0,114.0855,114.0855,113.5302,113.6466,16151.0
2022-03-03 13:35:00,126.97,127.03,126.77,126.89,23313.0,113.7093,113.7631,113.5302,113.6377,23313.0
2022-03-03 13:40:00,126.93,127.0,126.68,126.92,13954.0,113.6735,113.7362,113.4496,113.6646,13954.0
2022-03-03 13:45:00,126.96,127.13,126.84,127.08,18576.0,113.7004,113.8526,113.5929,113.8078,18576.0
2022-03-03 13:50:00,127.13,127.28,126.91,127.07,33170.0,113.8526,113.987,113.6556,113.7989,33170.0
2022-03-03 13:55:00,127.08,127.16,126.86,126.96,18339.0,113.8078,113.8795,113.6108,113.7004,18339.0
2022-03-03 14:00:00,126.93,127.26,126.92,127.18,8372.0,113.6735,113.969,113.6646,113.8974,8372.0
2022-03-03 14:05:00,127.2,127.2,127.01,127.1,11264.0,113.9153,113.9153,113.7452,113.8258,11264.0
2022-03-03 14:10:00,127.14,127.33,126.93,127.33,31053.0,113.8616,114.0317,113.6735,114.0317,31053.0
2022-03-03 14:15:00,127.32,127.53,127.28,127.48,18628.0,114.0228,114.2108,113.987,114.1661,18628.0
2022-03-03 14:20:00,127.45,127.5,127.0,127.03,14878.0,114.1392,114.184,113.7362,113.7631,14878.0
2022-03-03 14:25:00,127.03,127.41,127.0,127.14,22729.0,113.7631,114.1034,113.7362,113.8616,22729.0
2022-03-03 14:30:00,127.09,127.13,126.93,127.09,22511.0,113.8168,113.8526,113.6735,113.8168,22511.0
2022-03-03 14:35:00,127.13,127.16,126.93,127.01,13458.0,113.8526,113.8795,113.6735,113.7452,13458.0
2022-03-03 14:40:00,127.0,127.19,126.59,126.59,25934.0,113.7362,113.9064,113.369,113.369,25934.0
2022-03-03 14:45:00,126.62,126.65,126.42,126.52,19441.0,113.3959,113.4228,113.2168,113.3063,19441.0
2022-03-03 14:50:00,126.55,126.55,126.24,126.46,12079.0,113.3332,113.3332,113.0556,113.2526,12079.0
2022-03-03 14:55:00,126.49,126.52,126.02,126.14,41855.0,113.2795,113.3063,112.8586,112.966,41855.0
2022-03-03 15:00:00,126.11,126.11,125.6,125.68,25429.0,112.9392,112.9392,112.4824,112.5541,25429.0
2022-03-03 15:05:00,125.73,125.89,125.6,125.73,12997.0,112.5988,112.7421,112.4824,112.5988,12997.0
2022-03-03 15:10:00,125.72,125.85,125.6,125.7,15855.0,112.5899,112.7063,112.4824,112.572,15855.0
2022-03-03 15:15:00,125.68,126.02,125.6,125.83,21336.0,112.5541,112.8586,112.4824,112.6884,21336.0
2022-03-03 15:20:00,125.79,126.15,125.72,125.99,26439.0,112.6526,112.975,112.5899,112.8317,26439.0
2022-03-03 15:25:00,126.0,126.35,125.96,126.28,21499.0,112.8406,113.1541,112.8048,113.0914,21499.0
2022-03-03 15:30:00,126.23,126.23,125.7,125.78,27750.0,113.0466,113.0466,112.572,112.6436,27750.0
2022-03-03 15:35:00,125.74,125.89,125.5,125.85,34309.0,112.6078,112.7421,112.3929,112.7063,34309.0
2022-03-03 15:40:00,125.84,125.84,125.34,125.34,33546.0,112.6973,112.6973,112.2496,112.2496,33546.0
2022-03-03 15:45:00,125.31,125.43,125.12,125.42,81094.0,112.2227,112.3302,112.0525,112.3212,81094.0
2022-03-03 15:50:00,125.45,125.87,125.26,125.47,117033.0,112.3481,112.7242,112.1779,112.366,117033.0
2022-03-03 15:55:00,125.48,125.97,125.39,125.81,325878.0,112.3749,112.8138,112.2943,112.6705,325878.0
2022-03-04 09:30:00,124.15,124.99,123.8,124.61,73090.0,111.1839,111.9361,110.8704,111.5958,73090.0
2022-03-04 09:35:00,124.69,124.79,124.24,124.33,22195.0,111.6675,111.757,111.2645,111.3451,22195.0
2022-03-04 09:40:00,124.14,124.14,122.72,123.04,46013.0,111.1749,111.1749,109.9032,110.1898,46013.0
2022-03-04 09:45:00,123.13,123.33,121.63,121.69,52725.0,110.2704,110.4495,108.927,108.9808,52725.0
2022-03-04 09:50:00,121.62,122.24,121.55,121.92,56860.0,108.9181,109.4733,108.8554,109.1868,56860.0
2022-03-04 09:55:00,121.81,123.12,121.8,122.99,33651.0,109.0882,110.2614,109.0793,110.145,33651.0
2022-03-04 10:00:00,123.1,123.27,122.59,122.64,51950.0,110.2435,110.3958,109.7868,109.8316,51950.0
2022-03-04 10:05:00,122.59,122.65,122.18,122.22,41899.0,109.7868,109.8405,109.4196,109.4554,41899.0
2022-03-04 10:10:00,122.22,122.22,121.21,121.31,70080.0,109.4554,109.4554,108.5509,108.6405,70080.0
2022-03-04 10:15:00,121.25,121.32,120.78,120.94,81921.0,108.5867,108.6494,108.1658,108.3091,81921.0
2022-03-04 10:20:00,120.95,121.09,120.62,120.99,46191.0,108.3181,108.4434,108.0225,108.3539,46191.0
2022-03-04 10:25:00,120.96,121.37,120.74,120.97,42553.0,108.327,108.6942,108.13,108.336,42553.0
2022-03-04 10:30:00,120.97,121.05,120.63,120.95,32388.0,108.336,108.4076,108.0315,108.3181,32388.0
2022-03-04 10:35:00,121.02,121.57,120.99,121.09,46917.0,108.3807,108.8733,108.3539,108.4434,46917.0
2022-03-04 10:40:00,121.07,121.09,120.52,120.77,36233.0,108.4255,108.4434,107.933,108.1569,36233.0
2022-03-04 10:45:00,120.76,120.79,120.22,120.48,46651.0,108.1479,108.1748,107.6643,107.8971,46651.0
2022-03-04 10:50:00,120.41,120.76,120.35,120.6,24122.0,107.8345,108.1479,107.7807,108.0046,24122.0
2022-03-04 10:55:00,120.6,120.64,120.37,120.47,21254.0,108.0046,108.0404,107.7986,107.8882,21254.0
2022-03-04 11:00:00,120.43,120.44,119.65,119.69,67002.0,107.8524,107.8613,107.1538,107.1897,67002.0
2022-03-04 11:05:00,119.69,119.75,119.39,119.75,52860.0,107.1897,107.2434,106.921,107.2434,52860.0
2022-03-04 11:10:00,119.71,119.71,119.39,119.54,27147.0,107.2076,107.2076,106.921,107.0553,27147.0
2022-03-04 11:15:00,119.51,119.93,119.36,119.84,38628.0,107.0285,107.4046,106.8941,107.324,38628.0
2022-03-04 11:20:00,119.87,120.11,119.49,120.08,27460.0,107.3509,107.5658,107.0105,107.5389,27460.0
2022-03-04 11:25:00,120.04,120.09,119.68,119.88,40333.0,107.5031,107.5479,107.1807,107.3598,40333.0
2022-03-04 11:30:00,119.82,119.92,119.25,119.25,24751.0,107.3061,107.3956,106.7956,106.7956,24751.0
2022-03-04 11:35:00,119.26,119.74,118.88,119.65,53035.0,106.8046,107.2344,106.4642,107.1538,53035.0
2022-03-04 11:40:00,119.67,120.09,119.49,119.52,73482.0,107.1717,107.5479,107.0105,107.0374,73482.0
2022-03-04 11:45:00,119.52,119.8,119.48,119.75,30201.0,107.0374,107.2882,107.0016,107.2434,30201.0
2022-03-04 11:50:00,119.72,119.75,119.2,119.26,27812.0,107.2165,107.2434,106.7508,106.8046,27812.0
2022-03-04 11:55:00,119.26,119.33,119.01,119.33,18588.0,106.8046,106.8672,106.5807,106.8672,18588.0
2022-03-04 12:00:00,119.33,119.35,118.95,119.19,27204.0,106.8672,106.8852,106.5269,106.7419,27204.0
2022-03-04 12:05:00,119.17,119.52,119.04,119.49,28394.0,106.724,107.0374,106.6075,107.0105,28394.0
2022-03-04 12:10:00,119.5,120.14,119.5,120.03,43336.0,107.0195,107.5927,107.0195,107.4941,43336.0
2022-03-04 12:15:00,120.01,120.49,120.0,120.24,35796.0,107.4762,107.9061,107.4673,107.6822,35796.0
2022-03-04 12:20:00,120.24,120.38,119.85,120.08,38075.0,107.6822,107.8076,107.3329,107.5389,38075.0
2022-03-04 12:25:00,120.11,120.42,119.87,120.28,35858.0,107.5658,107.8434,107.3509,107.718,35858.0
2022-03-04 12:30:00,120.2,120.28,119.97,120.09,17685.0,107.6464,107.718,107.4404,107.5479,17685.0
2022-03-04 12:35:00,120.03,120.18,119.92,119.94,21436.0,107.4941,107.6285,107.3956,107.4135,21436.0
2022-03-04 12:40:00,119.97,120.04,119.53,119.68,30795.0,107.4404,107.5031,107.0464,107.1807,30795.0
2022-03-04 12:45:00,119.63,119.84,119.6,119.69,31162.0,107.1359,107.324,107.1091,107.1897,31162.0
2022-03-04 12:50:00,119.72,120.02,119.62,119.74,30813.0,107.2165,107.4852,107.127,107.2344,30813.0
2022-03-04 12:55:00,119.79,120.16,119.78,120.04,16902.0,107.2792,107.6106,107.2703,107.5031,16902.0
2022-03-04 13:00:00,120.07,120.64,120.04,120.63,33587.0,107.53,108.0404,107.5031,108.0315,33587.0
2022-03-04 13:05:00,120.69,120.79,120.5,120.65,23254.0,108.0852,108.1748,107.9151,108.0494,23254.0
2022-03-04 13:10:00,120.69,121.06,120.6,120.96,29615.0,108.0852,108.4166,108.0046,108.327,29615.0
2022-03-04 13:15:00,120.88,120.92,120.43,120.54,19634.0,108.2554,108.2912,107.8524,107.9509,19634.0
2022-03-04 13:20:00,120.57,120.76,120.44,120.45,13708.0,107.9777,108.1479,107.8613,107.8703,13708.0
2022-03-04 13:25:00,120.49,120.69,120.38,120.58,17392.0,107.9061,108.0852,107.8076,107.9867,17392.0
2022-03-04 13:30:00,120.53,120.68,120.32,120.37,29196.0,107.9419,108.0763,107.7539,107.7986,29196.0
2022-03-04 13:35:00,120.41,120.47,120.2,120.45,23950.0,107.8345,107.8882,107.6464,107.8703,23950.0
2022-03-04 13:40:00,120.43,120.45,119.81,120.03,52793.0,107.8524,107.8703,107.2971,107.4941,52793.0
2022-03-04 13:45:00,120.01,120.04,119.8,119.84,19545.0,107.4762,107.5031,107.2882,107.324,19545.0
2022-03-04 13:50:00,119.87,120.0,119.83,119.88,23649.0,107.3509,107.4673,107.315,107.3598,23649.0
2022-03-04 13:55:00,119.9,120.0,119.55,119.64,24826.0,107.3777,107.4673,107.0643,107.1449,24826.0
2022-03-04 14:00:00,119.64,119.84,119.58,119.68,32427.0,107.1449,107.324,107.0911,107.1807,32427.0
2022-03-04 14:05:00,119.69,119.81,119.49,119.56,21462.0,107.1897,107.2971,107.0105,107.0732,21462.0
2022-03-04 14:10:00,119.59,119.59,119.28,119.42,16108.0,107.1001,107.1001,106.8225,106.9478,16108.0
2022-03-04 14:15:00,119.42,119.64,119.24,119.63,30454.0,106.9478,107.1449,106.7866,107.1359,30454.0
2022-03-04 14:20:00,119.64,120.08,119.53,119.95,35147.0,107.1449,107.5389,107.0464,107.4225,35147.0
2022-03-04 14:25:00,119.89,120.23,119.88,120.14,22720.0,107.3688,107.6733,107.3598,107.5927,22720.0
2022-03-04 14:30:00,120.22,120.38,120.07,120.14,12615.0,107.6643,107.8076,107.53,107.5927,12615.0
2022-03-04 14:35:00,120.17,120.24,119.91,120.12,34959.0,107.6195,107.6822,107.3867,107.5747,34959.0
2022-03-04 14:40:00,120.14,120.14,119.58,119.63,25824.0,107.5927,107.5927,107.0911,107.1359,25824.0
2022-03-04 14:45:00,119.61,119.64,119.32,119.36,21078.0,107.118,107.1449,106.8583,106.8941,21078.0
2022-03-04 14:50:00,119.38,119.59,119.26,119.31,24248.0,106.912,107.1001,106.8046,106.8493,24248.0
2022-03-04 14:55:00,119.28,119.39,119.02,119.05,54561.0,106.8225,106.921,106.5896,106.6165,54561.0
2022-03-04 15:00:00,119.07,119.94,119.05,119.82,50617.0,106.6344,107.4135,106.6165,107.3061,50617.0
2022-03-04 15:05:00,119.84,120.0,119.69,119.93,39423.0,107.324,107.4673,107.1897,107.4046,39423.0
2022-03-04 15:10:00,119.95,120.12,119.63,119.66,55524.0,107.4225,107.5747,107.1359,107.1628,55524.0
2022-03-04 15:15:00,119.65,119.92,119.63,119.76,33585.0,107.1538,107.3956,107.1359,107.2523,33585.0
2022-03-04 15:20:00,119.74,119.83,119.61,119.78,37243.0,107.2344,107.315,107.118,107.2703,37243.0
2022-03-04 15:25:00,119.81,120.37,119.73,120.17,36012.0,107.2971,107.7986,107.2255,107.6195,36012.0
2022-03-04 15:30:00,120.14,120.32,119.98,120.17,43329.0,107.5927,107.7539,107.4494,107.6195,43329.0
2022-03-04 15:35:00,120.15,120.27,119.81,119.9,64574.0,107.6016,107.7091,107.2971,107.3777,64574.0
2022-03-04 15:40:00,119.92,120.24,119.8,120.08,68327.0,107.3956,107.6822,107.2882,107.5389,68327.0
2022-03-04 15:45:00,120.03,120.31,120.01,120.09,88543.0,107.4941,107.7449,107.4762,107.5479,88543.0
2022-03-04 15:50:00,120.05,120.71,119.91,120.63,132305.0,107.5121,108.1031,107.3867,108.0315,132305.0
2022-03-04 15:55:00,120.6,121.22,120.5,121.1,387364.0,108.0046,108.5599,107.9151,108.4524,387364.0
2022-03-07 09:30:00,119.3,120.34,117.91,118.9,216382.0,106.8404,107.7718,105.5956,106.4822,216382.0
2022-03-07 09:35:00,118.74,118.86,118.14,118.24,71554.0,106.3389,106.4463,105.8015,105.8911,71554.0
2022-03-07 09:40:00,118.19,118.23,116.76,116.84,104367.0,105.8463,105.8821,104.5657,104.6373,104367.0
2022-03-07 09:45:00,116.79,116.86,115.57,115.91,110622.0,104.5925,104.6552,103.4999,103.8044,110622.0
2022-03-07 09:50:00,115.75,116.92,115.66,116.82,106351.0,103.6611,104.7089,103.5805,104.6194,106351.0
2022-03-07 09:55:00,116.86,117.09,115.85,115.85,93733.0,104.6552,104.8612,103.7507,103.7507,93733.0
2022-03-07 10:00:00,115.84,116.03,115.36,115.86,81674.0,103.7417,103.9119,103.3119,103.7597,81674.0
2022-03-07 10:05:00,115.86,116.03,115.36,115.44,70609.0,103.7597,103.9119,103.3119,103.3835,70609.0
2022-03-07 10:10:00,115.36,115.55,114.4,114.45,133187.0,103.3119,103.482,102.4521,102.4969,133187.0
2022-03-07 10:15:00,114.45,114.98,114.31,114.7,90347.0,102.4969,102.9716,102.3715,102.7208,90347.0
2022-03-07 10:20:00,114.79,115.06,114.25,114.3,70879.0,102.8014,103.0432,102.3178,102.3626,70879.0
2022-03-07 10:25:00,114.31,114.64,114.23,114.48,57816.0,102.3715,102.6671,102.2999,102.5238,57816.0
2022-03-07 10:30:00,114.4,114.68,114.14,114.45,59242.0,102.4521,102.7029,102.2193,102.4969,59242.0
2022-03-07 10:35:00,114.44,114.58,113.76,113.84,83080.0,102.488,102.6133,101.879,101.9506,83080.0
2022-03-07 10:40:00,113.86,114.24,113.26,113.49,73914.0,101.9685,102.3088,101.4312,101.6372,73914.0
2022-03-07 10:45:00,113.52,113.99,113.34,113.41,132593.0,101.664,102.085,101.5028,101.5655,132593.0
2022-03-07 10:50:00,113.38,113.76,113.32,113.37,79174.0,101.5387,101.879,101.4849,101.5297,79174.0
2022-03-07 10:55:00,113.35,113.77,113.31,113.63,63373.0,101.5118,101.8879,101.476,101.7626,63373.0
2022-03-07 11:00:00,113.58,114.03,113.52,113.65,48497.0,101.7178,102.1208,101.664,101.7805,48497.0
2022-03-07 11:05:00,113.73,114.12,113.64,113.75,91128.0,101.8521,102.2014,101.7715,101.87,91128.0
2022-03-07 11:10:00,113.68,113.82,113.5,113.61,56056.0,101.8073,101.9327,101.6461,101.7446,56056.0
2022-03-07 11:15:00,113.61,113.83,113.6,113.65,65077.0,101.7446,101.9417,101.7357,101.7805,65077.0
2022-03-07 11:20:00,113.65,113.72,113.38,113.4,44333.0,101.7805,101.8432,101.5387,101.5566,44333.0
2022-03-07 11:25:00,113.35,113.44,112.9,113.17,93109.0,101.5118,101.5924,101.1088,101.3506,93109.0
2022-03-07 11:30:00,113.14,113.33,112.65,112.66,53182.0,101.3237,101.4939,100.8849,100.8939,53182.0
2022-03-07 11:35:00,112.68,112.68,112.18,112.24,59463.0,100.9118,100.9118,100.464,100.5177,59463.0
2022-03-07 11:40:00,112.25,112.85,111.89,112.38,133307.0,100.5267,101.064,100.2043,100.6431,133307.0
2022-03-07 11:45:00,112.38,113.04,112.37,112.78,55340.0,100.6431,101.2342,100.6341,101.0013,55340.0
2022-03-07 11:50:00,112.77,112.81,112.07,112.07,39318.0,100.9924,101.0282,100.3655,100.3655,39318.0
2022-03-07 11:55:00,112.07,112.12,111.83,111.92,48783.0,100.3655,100.4103,100.1505,100.2311,48783.0
2022-03-07 12:00:00,111.89,112.21,111.59,112.0,42340.0,100.2043,100.4909,99.9356,100.3028,42340.0
2022-03-07 12:05:00,111.92,111.99,111.35,111.44,42311.0,100.2311,100.2938,99.7207,99.8013,42311.0
2022-03-07 12:10:00,111.45,111.88,111.11,111.21,108537.0,99.8102,100.1953,99.5057,99.5953,108537.0
2022-03-07 12:15:00,111.2,111.28,110.1,110.17,142805.0,99.5863,99.658,98.6012,98.6639,142805.0
2022-03-07 12:20:00,110.14,110.62,110.05,110.26,120451.0,98.637,99.0669,98.5564,98.7445,120451.0
2022-03-07 12:25:00,110.25,110.59,110.04,110.22,76259.0,98.7356,99.04,98.5475,98.7087,76259.0
2022-03-07 12:30:00,110.18,110.19,109.76,110.08,150625.0,98.6729,98.6818,98.2967,98.5833,150625.0
2022-03-07 12:35:00,110.13,110.3,109.8,110.04,74418.0,98.6281,98.7803,98.3326,98.5475,74418.0
2022-03-07 12:40:00,110.06,110.86,110.06,110.56,56634.0,98.5654,99.2819,98.5654,99.0132,56634.0
2022-03-07 12:45:00,110.57,111.28,110.5,111.15,54026.0,99.0221,99.658,98.9594,99.5416,54026.0
2022-03-07 12:50:00,111.09,111.59,110.95,110.97,57623.0,99.4878,99.9356,99.3625,99.3804,57623.0
2022-03-07 12:55:00,110.98,111.04,110.7,110.83,36265.0,99.3893,99.4431,99.1386,99.255,36265.0
2022-03-07 13:00:00,110.87,111.58,110.87,111.32,44431.0,99.2908,99.9267,99.2908,99.6938,44431.0
2022-03-07 13:05:00,111.28,111.51,111.13,111.3,38825.0,99.658,99.864,99.5237,99.6759,38825.0
2022-03-07 13:10:00,111.33,111.5,111.0,111.14,50860.0,99.7028,99.855,99.4072,99.5326,50860.0
2022-03-07 13:15:00,111.14,111.18,110.98,111.0,51391.0,99.5326,99.5684,99.3893,99.4072,51391.0
2022-03-07 13:20:00,110.96,111.13,110.76,110.88,30125.0,99.3714,99.5237,99.1923,99.2998,30125.0
2022-03-07 13:25:00,110.97,111.33,110.96,111.16,25539.0,99.3804,99.7028,99.3714,99.5505,25539.0
2022-03-07 13:30:00,111.15,111.39,111.0,111.06,26034.0,99.5416,99.7565,99.4072,99.461,26034.0
2022-03-07 13:35:00,111.09,111.61,111.03,111.52,36009.0,99.4878,99.9535,99.4341,99.8729,36009.0
2022-03-07 13:40:00,111.51,111.86,111.08,111.17,65812.0,99.864,100.1774,99.4789,99.5595,65812.0
2022-03-07 13:45:00,111.18,111.29,110.73,110.73,26844.0,99.5684,99.6669,99.1654,99.1654,26844.0
2022-03-07 13:50:00,110.79,111.05,110.72,110.83,38233.0,99.2192,99.452,99.1565,99.255,38233.0
2022-03-07 13:55:00,110.8,110.9,110.56,110.79,25663.0,99.2281,99.3177,99.0132,99.2192,25663.0
2022-03-07 14:00:00,110.79,110.9,110.25,110.31,33063.0,99.2192,99.3177,98.7356,98.7893,33063.0
2022-03-07 14:05:00,110.34,110.64,110.13,110.47,33188.0,98.8162,99.0848,98.6281,98.9326,33188.0
2022-03-07 14:10:00,110.47,111.07,110.42,110.8,30798.0,98.9326,99.4699,98.8878,99.2281,30798.0
2022-03-07 14:15:00,110.8,111.1,110.63,110.91,32703.0,99.2281,99.4968,99.0759,99.3266,32703.0
2022-03-07 14:20:00,110.88,110.94,110.34,110.57,45068.0,99.2998,99.3535,98.8162,99.0221,45068.0
2022-03-07 14:25:00,110.54,110.93,110.53,110.68,31610.0,98.9953,99.3445,98.9863,99.1207,31610.0
2022-03-07 14:30:00,110.7,110.84,110.65,110.73,37373.0,99.1386,99.2639,99.0938,99.1654,37373.0
2022-03-07 14:35:00,110.73,110.83,110.53,110.66,28652.0,99.1654,99.255,98.9863,99.1027,28652.0
2022-03-07 14:40:00,110.71,110.79,110.11,110.13,45284.0,99.1475,99.2192,98.6102,98.6281,45284.0
2022-03-07 14:45:00,110.13,110.34,110.06,110.08,78153.0,98.6281,98.8162,98.5654,98.5833,78153.0
2022-03-07 14:50:00,110.1,110.25,109.61,109.66,61619.0,98.6012,98.7356,98.1624,98.2072,61619.0
2022-03-07 14:55:00,109.69,109.96,109.56,109.64,63720.0,98.234,98.4758,98.1176,98.1893,63720.0
2022-03-07 15:00:00,109.69,109.78,109.54,109.7,65558.0,98.234,98.3146,98.0997,98.243,65558.0
2022-03-07 15:05:00,109.68,109.82,109.58,109.82,49973.0,98.2251,98.3505,98.1355,98.3505,49973.0
2022-03-07 15:10:00,109.82,109.94,109.64,109.79,95676.0,98.3505,98.4579,98.1893,98.3236,95676.0
2022-03-07 15:15:00,109.75,109.78,109.5,109.69,68623.0,98.2878,98.3146,98.0639,98.234,68623.0
2022-03-07 15:20:00,109.71,110.06,109.65,109.98,66249.0,98.252,98.5654,98.1982,98.4938,66249.0
2022-03-07 15:25:00,109.98,110.29,109.98,110.03,61802.0,98.4938,98.7714,98.4938,98.5385,61802.0
2022-03-07 15:30:00,110.02,110.04,109.64,109.78,77230.0,98.5296,98.5475,98.1893,98.3146,77230.0
2022-03-07 15:35:00,109.73,109.85,109.5,109.62,105720.0,98.2699,98.3773,98.0639,98.1714,105720.0
2022-03-07 15:40:00,109.6,109.78,109.46,109.64,101570.0,98.1534,98.3146,98.0281,98.1893,101570.0
2022-03-07 15:45:00,109.64,109.7,109.45,109.51,126974.0,98.1893,98.243,98.0191,98.0728,126974.0
2022-03-07 15:50:00,109.53,109.89,109.16,109.16,139924.0,98.0908,98.4132,97.7594,97.7594,139924.0
2022-03-07 15:55:00,109.17,109.28,109.01,109.03,401625.0,97.7684,97.8669,97.6251,97.643,401625.0
2022-03-08 09:30:00,109.22,109.84,107.23,107.73,282653.0,97.8131,98.3684,96.031,96.4787,282653.0
2022-03-08 09:35:00,107.74,108.75,107.63,107.63,86885.0,96.4877,97.3922,96.3892,96.3892,86885.0
2022-03-08 09:40:00,107.63,107.99,107.07,107.88,120641.0,96.3892,96.7116,95.8877,96.6131,120641.0
2022-03-08 09:45:00,107.82,109.19,107.82,108.58,59677.0,96.5593,97.7863,96.5593,97.24,59677.0
2022-03-08 09:50:00,108.51,108.64,107.75,108.0,45081.0,97.1773,97.2937,96.4967,96.7205,45081.0
2022-03-08 09:55:00,108.06,108.42,107.66,108.32,37873.0,96.7743,97.0967,96.4161,97.0071,37873.0
2022-03-08 10:00:00,108.32,108.39,107.26,107.32,45984.0,97.0071,97.0698,96.0578,96.1116,45984.0
2022-03-08 10:05:00,107.32,107.32,106.67,106.72,76043.0,96.1116,96.1116,95.5295,95.5742,76043.0
2022-03-08 10:10:00,106.71,107.06,106.44,106.56,74961.0,95.5653,95.8787,95.3235,95.4309,74961.0
2022-03-08 10:15:00,106.57,108.66,106.56,108.62,92994.0,95.4399,97.3116,95.4309,97.2758,92994.0
2022-03-08 10:20:00,108.63,109.0,108.45,108.45,42376.0,97.2848,97.6161,97.1235,97.1235,42376.0
2022-03-08 10:25:00,108.41,108.46,107.8,107.98,66151.0,97.0877,97.1325,96.5414,96.7026,66151.0
2022-03-08 10:30:00,107.92,108.28,107.46,107.56,49090.0,96.6489,96.9713,96.2369,96.3265,49090.0
2022-03-08 10:35:00,107.59,107.85,107.32,107.62,73218.0,96.3534,96.5862,96.1116,96.3802,73218.0
2022-03-08 10:40:00,107.72,108.04,107.56,107.82,45508.0,96.4698,96.7564,96.3265,96.5593,45508.0
2022-03-08 10:45:00,107.83,108.5,107.61,108.41,32371.0,96.5683,97.1683,96.3713,97.0877,32371.0
2022-03-08 10:50:00,108.41,108.72,107.78,108.52,52103.0,97.0877,97.3654,96.5235,97.1862,52103.0
2022-03-08 10:55:00,108.58,108.96,108.06,108.69,42746.0,97.24,97.5803,96.7743,97.3385,42746.0
2022-03-08 11:00:00,108.68,108.94,108.49,108.87,33427.0,97.3295,97.5624,97.1594,97.4997,33427.0
2022-03-08 11:05:00,108.87,108.88,108.23,108.32,18369.0,97.4997,97.5086,96.9265,97.0071,18369.0
2022-03-08 11:10:00,108.48,108.8,108.33,108.68,17332.0,97.1504,97.437,97.0161,97.3295,17332.0
2022-03-08 11:15:00,108.62,108.84,108.35,108.51,30542.0,97.2758,97.4728,97.034,97.1773,30542.0
2022-03-08 11:20:00,108.56,108.56,108.15,108.16,11268.0,97.2221,97.2221,96.8549,96.8638,11268.0
2022-03-08 11:25:00,108.2,108.48,107.83,108.02,39684.0,96.8997,97.1504,96.5683,96.7385,39684.0
2022-03-08 11:30:00,108.01,108.24,107.56,107.95,49497.0,96.7295,96.9355,96.3265,96.6758,49497.0
2022-03-08 11:35:00,107.88,108.11,107.82,107.92,21352.0,96.6131,96.8191,96.5593,96.6489,21352.0
2022-03-08 11:40:00,107.89,108.21,107.74,108.09,27423.0,96.622,96.9086,96.4877,96.8011,27423.0
2022-03-08 11:45:00,108.3,109.01,108.25,108.73,24957.0,96.9892,97.6251,96.9444,97.3743,24957.0
2022-03-08 11:50:00,108.75,109.19,108.73,109.09,15991.0,97.3922,97.7863,97.3743,97.6967,15991.0
2022-03-08 11:55:00,109.14,109.67,109.13,109.59,44836.0,97.7415,98.2161,97.7325,98.1445,44836.0
2022-03-08 12:00:00,109.59,110.31,109.37,110.24,34753.0,98.1445,98.7893,97.9475,98.7266,34753.0
2022-03-08 12:05:00,110.22,111.15,110.21,110.76,68408.0,98.7087,99.5416,98.6997,99.1923,68408.0
2022-03-08 12:10:00,110.81,111.94,110.77,111.9,57306.0,99.2371,100.2491,99.2013,100.2132,57306.0
2022-03-08 12:15:00,111.9,112.5,111.62,112.3,47407.0,100.2132,100.7506,99.9625,100.5715,47407.0
2022-03-08 12:20:00,112.36,112.38,110.97,110.97,41149.0,100.6252,100.6431,99.3804,99.3804,41149.0
2022-03-08 12:25:00,111.06,111.24,110.5,111.17,50477.0,99.461,99.6222,98.9594,99.5595,50477.0
2022-03-08 12:30:00,111.13,111.33,110.83,111.27,56747.0,99.5237,99.7028,99.255,99.649,56747.0
2022-03-08 12:35:00,111.12,111.26,110.9,111.22,45099.0,99.5147,99.6401,99.3177,99.6043,45099.0
2022-03-08 12:40:00,111.21,111.42,110.85,111.09,350440.0,99.5953,99.7834,99.2729,99.4878,350440.0
2022-03-08 12:45:00,110.98,111.27,110.9,111.05,65341.0,99.3893,99.649,99.3177,99.452,65341.0
2022-03-08 12:50:00,111.1,111.44,110.9,111.37,83605.0,99.4968,99.8013,99.3177,99.7386,83605.0
2022-03-08 12:55:00,111.24,111.31,111.09,111.16,40341.0,99.6222,99.6849,99.4878,99.5505,40341.0
2022-03-08 13:00:00,111.21,111.57,111.14,111.48,68713.0,99.5953,99.9177,99.5326,99.8371,68713.0
2022-03-08 13:05:00,111.53,111.86,111.37,111.78,46777.0,99.8819,100.1774,99.7386,100.1058,46777.0
2022-03-08 13:10:00,111.74,112.17,111.64,112.08,82233.0,100.0699,100.455,99.9804,100.3744,82233.0
2022-03-08 13:15:00,112.11,112.58,112.03,112.23,37123.0,100.4013,100.8222,100.3297,100.5088,37123.0
2022-03-08 13:20:00,112.29,112.29,111.32,111.37,27006.0,100.5625,100.5625,99.6938,99.7386,27006.0
2022-03-08 13:25:00,111.41,111.45,110.83,110.83,68906.0,99.7744,99.8102,99.255,99.255,68906.0
2022-03-08 13:30:00,110.89,110.89,110.43,110.62,60221.0,99.3087,99.3087,98.8968,99.0669,60221.0
2022-03-08 13:35:00,110.73,111.03,110.64,111.02,32349.0,99.1654,99.4341,99.0848,99.4251,32349.0
2022-03-08 13:40:00,111.02,111.08,110.66,111.02,42889.0,99.4251,99.4789,99.1027,99.4251,42889.0
2022-03-08 13:45:00,110.93,111.02,110.45,110.65,31947.0,99.3445,99.4251,98.9147,99.0938,31947.0
2022-03-08 13:50:00,110.64,110.67,110.32,110.35,33964.0,99.0848,99.1117,98.7982,98.8251,33964.0
2022-03-08 13:55:00,110.28,110.3,109.63,109.63,35269.0,98.7624,98.7803,98.1803,98.1803,35269.0
2022-03-08 14:00:00,109.61,109.73,109.03,109.38,38711.0,98.1624,98.2699,97.643,97.9564,38711.0
2022-03-08 14:05:00,109.34,109.71,109.24,109.27,30050.0,97.9206,98.252,97.831,97.8579,30050.0
2022-03-08 14:10:00,109.23,109.63,108.88,109.42,32741.0,97.8221,98.1803,97.5086,97.9922,32741.0
2022-03-08 14:15:00,109.41,110.01,109.15,109.82,53399.0,97.9833,98.5206,97.7504,98.3505,53399.0
2022-03-08 14:20:00,109.85,109.96,109.22,109.91,26661.0,98.3773,98.4758,97.8131,98.4311,26661.0
2022-03-08 14:25:00,109.92,110.41,109.8,110.31,20243.0,98.44,98.8788,98.3326,98.7893,20243.0
2022-03-08 14:30:00,110.27,110.38,109.78,109.92,32882.0,98.7535,98.852,98.3146,98.44,32882.0
2022-03-08 14:35:00,109.97,110.45,109.88,110.21,18397.0,98.4848,98.9147,98.4042,98.6997,18397.0
2022-03-08 14:40:00,110.2,110.27,109.82,110.18,56773.0,98.6908,98.7535,98.3505,98.6729,56773.0
2022-03-08 14:45:00,110.23,110.42,110.12,110.36,41264.0,98.7176,98.8878,98.6191,98.8341,41264.0
2022-03-08 14:50:00,110.37,110.62,110.37,110.43,36086.0,98.843,99.0669,98.843,98.8968,36086.0
2022-03-08 14:55:00,110.42,110.75,110.15,110.37,34638.0,98.8878,99.1833,98.646,98.843,34638.0
2022-03-08 15:00:00,110.42,111.16,110.29,111.15,60583.0,98.8878,99.5505,98.7714,99.5416,60583.0
2022-03-08 15:05:00,111.08,111.17,110.79,110.99,34857.0,99.4789,99.5595,99.2192,99.3983,34857.0
2022-03-08 15:10:00,110.98,111.07,110.6,111.01,18191.0,99.3893,99.4699,99.049,99.4162,18191.0
2022-03-08 15:15:00,111.01,111.04,110.78,110.85,20543.0,99.4162,99.4431,99.2102,99.2729,20543.0
2022-03-08 15:20:00,110.9,110.9,110.56,110.76,15412.0,99.3177,99.3177,99.0132,99.1923,15412.0
2022-03-08 15:25:00,110.71,110.76,109.96,109.97,18828.0,99.1475,99.1923,98.4758,98.4848,18828.0
2022-03-08 15:30:00,110.0,110.04,109.44,109.61,30156.0,98.5117,98.5475,98.0102,98.1624,30156.0
2022-03-08 15:35:00,109.56,110.14,109.54,110.11,18258.0,98.1176,98.637,98.0997,98.6102,18258.0
2022-03-08 15:40:00,110.16,110.32,109.63,109.63,47944.0,98.655,98.7982,98.1803,98.1803,47944.0
2022-03-08 15:45:00,109.65,109.93,109.42,109.51,54077.0,98.1982,98.449,97.9922,98.0728,54077.0
2022-03-08 15:50:00,109.52,109.82,109.08,109.13,108092.0,98.0818,98.3505,97.6878,97.7325,108092.0
2022-03-08 15:55:00,109.13,109.13,108.29,108.65,275383.0,97.7325,97.7325,96.9803,97.3027,275383.0
2022-03-09 09:30:00,115.23,115.59,114.11,114.17,162170.0,103.1955,103.5179,102.1924,102.2462,162170.0
2022-03-09 09:35:00,114.34,114.36,113.1,113.26,65585.0,102.3984,102.4163,101.2879,101.4312,65585.0
2022-03-09 09:40:00,113.26,113.58,112.92,113.18,54408.0,101.4312,101.7178,101.1267,101.3596,54408.0
2022-03-09 09:45:00,113.14,113.86,113.14,113.5,65401.0,101.3237,101.9685,101.3237,101.6461,65401.0
2022-03-09 09:50:00,113.42,113.5,112.93,113.31,53628.0,101.5745,101.6461,101.1357,101.476,53628.0
2022-03-09 09:55:00,113.23,113.63,113.18,113.56,41968.0,101.4043,101.7626,101.3596,101.6999,41968.0
2022-03-09 10:00:00,113.7,114.32,113.7,113.97,57068.0,101.8252,102.3805,101.8252,102.067,57068.0
2022-03-09 10:05:00,113.96,114.11,113.73,113.92,33610.0,102.0581,102.1924,101.8521,102.0223,33610.0
2022-03-09 10:10:00,113.96,114.5,113.78,114.48,31549.0,102.0581,102.5417,101.8969,102.5238,31549.0
2022-03-09 10:15:00,114.6,114.67,113.75,114.34,32001.0,102.6312,102.6939,101.87,102.3984,32001.0
2022-03-09 10:20:00,114.38,114.85,114.3,114.8,36515.0,102.4342,102.8551,102.3626,102.8104,36515.0
2022-03-09 10:25:00,114.76,114.95,114.54,114.91,33893.0,102.7745,102.9447,102.5775,102.9089,33893.0
2022-03-09 10:30:00,114.94,114.94,114.34,114.5,29280.0,102.9357,102.9357,102.3984,102.5417,29280.0
2022-03-09 10:35:00,114.51,114.96,114.46,114.86,35491.0,102.5506,102.9536,102.5059,102.8641,35491.0
2022-03-09 10:40:00,114.86,115.03,114.61,114.68,43554.0,102.8641,103.0163,102.6402,102.7029,43554.0
2022-03-09 10:45:00,114.67,115.04,114.63,115.0,21878.0,102.6939,103.0253,102.6581,102.9895,21878.0
2022-03-09 10:50:00,115.04,115.1,114.74,114.95,37944.0,103.0253,103.079,102.7566,102.9447,37944.0
2022-03-09 10:55:00,114.95,115.35,114.92,115.15,21527.0,102.9447,103.3029,102.9178,103.1238,21527.0
2022-03-09 11:00:00,115.18,115.21,114.81,114.86,22333.0,103.1507,103.1775,102.8193,102.8641,22333.0
2022-03-09 11:05:00,114.89,115.23,114.86,115.06,26422.0,102.891,103.1955,102.8641,103.0432,26422.0
2022-03-09 11:10:00,115.1,115.17,114.67,114.69,34575.0,103.079,103.1417,102.6939,102.7118,34575.0
2022-03-09 11:15:00,114.67,114.94,114.35,114.94,26816.0,102.6939,102.9357,102.4074,102.9357,26816.0
2022-03-09 11:20:00,114.93,115.3,114.93,115.21,23332.0,102.9268,103.2581,102.9268,103.1775,23332.0
2022-03-09 11:25:00,115.2,115.4,115.03,115.13,23402.0,103.1686,103.3477,103.0163,103.1059,23402.0
2022-03-09 11:30:00,115.14,115.67,115.07,115.61,36571.0,103.1149,103.5895,103.0522,103.5358,36571.0
2022-03-09 11:35:00,115.61,115.72,115.12,115.43,47760.0,103.5358,103.6343,103.0969,103.3746,47760.0
2022-03-09 11:40:00,115.4,115.5,115.21,115.32,12858.0,103.3477,103.4373,103.1775,103.2761,12858.0
2022-03-09 11:45:00,115.29,115.68,115.2,115.62,25453.0,103.2492,103.5985,103.1686,103.5447,25453.0
2022-03-09 11:50:00,115.62,115.65,115.38,115.56,45907.0,103.5447,103.5716,103.3298,103.491,45907.0
2022-03-09 11:55:00,115.56,115.79,115.52,115.69,27356.0,103.491,103.697,103.4552,103.6074,27356.0
2022-03-09 12:00:00,115.67,115.97,115.61,115.83,56163.0,103.5895,103.8582,103.5358,103.7328,56163.0
2022-03-09 12:05:00,115.85,115.9,115.74,115.85,19006.0,103.7507,103.7955,103.6522,103.7507,19006.0
2022-03-09 12:10:00,115.9,116.15,115.73,116.14,34824.0,103.7955,104.0194,103.6432,104.0104,34824.0
2022-03-09 12:15:00,116.16,116.33,116.09,116.25,33006.0,104.0283,104.1806,103.9656,104.1089,33006.0
2022-03-09 12:20:00,116.26,116.61,116.1,116.42,32071.0,104.1179,104.4313,103.9746,104.2612,32071.0
2022-03-09 12:25:00,116.4,116.55,116.09,116.14,24026.0,104.2433,104.3776,103.9656,104.0104,24026.0
2022-03-09 12:30:00,116.16,116.29,115.98,116.19,13135.0,104.0283,104.1447,103.8671,104.0552,13135.0
2022-03-09 12:35:00,116.17,116.57,116.17,116.57,17310.0,104.0373,104.3955,104.0373,104.3955,17310.0
2022-03-09 12:40:00,116.53,116.54,116.17,116.3,20074.0,104.3597,104.3686,104.0373,104.1537,20074.0
2022-03-09 12:45:00,116.28,116.48,116.15,116.48,19137.0,104.1358,104.3149,104.0194,104.3149,19137.0
2022-03-09 12:50:00,116.45,116.45,116.22,116.32,9752.0,104.288,104.288,104.0821,104.1716,9752.0
2022-03-09 12:55:00,116.3,116.36,116.15,116.22,18253.0,104.1537,104.2074,104.0194,104.0821,18253.0
2022-03-09 13:00:00,116.25,116.25,115.83,115.83,18967.0,104.1089,104.1089,103.7328,103.7328,18967.0
2022-03-09 13:05:00,115.86,116.18,115.84,116.1,29817.0,103.7597,104.0462,103.7417,103.9746,29817.0
2022-03-09 13:10:00,116.0,116.4,116.0,116.34,12687.0,103.885,104.2433,103.885,104.1895,12687.0
2022-03-09 13:15:00,116.34,116.41,116.19,116.23,19607.0,104.1895,104.2522,104.0552,104.091,19607.0
2022-03-09 13:20:00,116.16,116.36,116.1,116.22,52224.0,104.0283,104.2074,103.9746,104.0821,52224.0
2022-03-09 13:25:00,116.23,116.26,115.98,116.07,25385.0,104.091,104.1179,103.8671,103.9477,25385.0
2022-03-09 13:30:00,116.06,116.06,115.43,115.48,23703.0,103.9388,103.9388,103.3746,103.4193,23703.0
2022-03-09 13:35:00,115.47,115.65,115.25,115.34,28964.0,103.4104,103.5716,103.2134,103.294,28964.0
2022-03-09 13:40:00,115.39,115.64,115.27,115.44,32762.0,103.3387,103.5626,103.2313,103.3835,32762.0
2022-03-09 13:45:00,115.51,115.61,115.42,115.48,18662.0,103.4462,103.5358,103.3656,103.4193,18662.0
2022-03-09 13:50:00,115.45,115.76,115.44,115.76,18418.0,103.3925,103.6701,103.3835,103.6701,18418.0
2022-03-09 13:55:00,115.71,115.87,115.68,115.76,28994.0,103.6253,103.7686,103.5985,103.6701,28994.0
2022-03-09 14:00:00,115.78,116.41,115.76,116.4,15641.0,103.688,104.2522,103.6701,104.2433,15641.0
2022-03-09 14:05:00,116.37,116.54,116.25,116.35,88191.0,104.2164,104.3686,104.1089,104.1985,88191.0
2022-03-09 14:10:00,116.32,116.43,116.13,116.3,42162.0,104.1716,104.2701,104.0015,104.1537,42162.0
2022-03-09 14:15:00,116.28,116.52,116.14,116.27,19443.0,104.1358,104.3507,104.0104,104.1268,19443.0
2022-03-09 14:20:00,116.26,116.61,116.25,116.48,13846.0,104.1179,104.4313,104.1089,104.3149,13846.0
2022-03-09 14:25:00,116.46,116.71,116.45,116.64,19030.0,104.297,104.5209,104.288,104.4582,19030.0
2022-03-09 14:30:00,116.71,116.85,116.66,116.76,20392.0,104.5209,104.6463,104.4761,104.5657,20392.0
2022-03-09 14:35:00,116.73,117.0,116.72,116.79,29035.0,104.5388,104.7806,104.5298,104.5925,29035.0
2022-03-09 14:40:00,116.82,116.93,116.41,116.47,23961.0,104.6194,104.7179,104.2522,104.3059,23961.0
2022-03-09 14:45:00,116.54,116.66,116.28,116.66,18565.0,104.3686,104.4761,104.1358,104.4761,18565.0
2022-03-09 14:50:00,116.61,116.91,116.58,116.7,20689.0,104.4313,104.7,104.4045,104.5119,20689.0
2022-03-09 14:55:00,116.64,116.89,116.61,116.62,12895.0,104.4582,104.6821,104.4313,104.4403,12895.0
2022-03-09 15:00:00,116.67,116.79,116.62,116.74,15889.0,104.4851,104.5925,104.4403,104.5477,15889.0
2022-03-09 15:05:00,116.76,117.22,116.72,117.22,26117.0,104.5657,104.9776,104.5298,104.9776,26117.0
2022-03-09 15:10:00,117.24,117.35,116.98,117.13,23103.0,104.9955,105.094,104.7627,104.897,23103.0
2022-03-09 15:15:00,117.13,117.17,116.84,116.98,27339.0,104.897,104.9328,104.6373,104.7627,27339.0
2022-03-09 15:20:00,116.95,117.11,116.93,116.99,18426.0,104.7358,104.8791,104.7179,104.7716,18426.0
2022-03-09 15:25:00,116.94,117.0,116.76,116.97,27932.0,104.7269,104.7806,104.5657,104.7537,27932.0
2022-03-09 15:30:00,116.94,117.32,116.92,117.25,38887.0,104.7269,105.0672,104.7089,105.0045,38887.0
2022-03-09 15:35:00,117.22,117.33,116.98,116.98,37000.0,104.9776,105.0761,104.7627,104.7627,37000.0
2022-03-09 15:40:00,116.95,117.22,116.95,117.16,43522.0,104.7358,104.9776,104.7358,104.9239,43522.0
2022-03-09 15:45:00,117.19,117.31,116.7,116.73,59053.0,104.9507,105.0582,104.5119,104.5388,59053.0
2022-03-09 15:50:00,116.77,117.03,115.98,116.15,126340.0,104.5746,104.8075,103.8671,104.0194,126340.0
2022-03-09 15:55:00,116.21,116.3,116.02,116.14,157238.0,104.0731,104.1537,103.9029,104.0104,157238.0
2022-03-10 09:30:00,113.91,114.96,113.61,114.64,92829.0,102.0133,102.9536,101.7446,102.6671,92829.0
2022-03-10 09:35:00,114.66,114.89,113.91,114.7,67918.0,102.685,102.891,102.0133,102.7208,67918.0
2022-03-10 09:40:00,114.62,115.59,114.62,115.57,35376.0,102.6492,103.5179,102.6492,103.4999,35376.0
2022-03-10 09:45:00,115.58,115.74,115.01,115.01,25341.0,103.5089,103.6522,102.9984,102.9984,25341.0
2022-03-10 09:50:00,115.14,115.63,114.77,115.46,21597.0,103.1149,103.5537,102.7835,103.4014,21597.0
2022-03-10 09:55:00,115.45,116.11,115.39,115.95,37171.0,103.3925,103.9835,103.3387,103.8403,37171.0
2022-03-10 10:00:00,115.9,115.9,114.89,115.04,22976.0,103.7955,103.7955,102.891,103.0253,22976.0
2022-03-10 10:05:00,115.25,115.31,114.67,114.99,17089.0,103.2134,103.2671,102.6939,102.9805,17089.0
2022-03-10 10:10:00,115.13,115.61,115.04,115.31,17115.0,103.1059,103.5358,103.0253,103.2671,17115.0
2022-03-10 10:15:00,115.27,115.85,115.27,115.63,19515.0,103.2313,103.7507,103.2313,103.5537,19515.0
2022-03-10 10:20:00,115.82,115.82,115.14,115.21,22067.0,103.7238,103.7238,103.1149,103.1775,22067.0
2022-03-10 10:25:00,115.27,115.4,114.51,114.56,16530.0,103.2313,103.3477,102.5506,102.5954,16530.0
2022-03-10 10:30:00,114.5,114.78,114.13,114.22,16843.0,102.5417,102.7924,102.2103,102.2909,16843.0
2022-03-10 10:35:00,114.11,114.44,114.05,114.4,17727.0,102.1924,102.488,102.1387,102.4521,17727.0
2022-03-10 10:40:00,114.44,114.77,114.39,114.5,19218.0,102.488,102.7835,102.4432,102.5417,19218.0
2022-03-10 10:45:00,114.45,114.88,114.3,114.76,12029.0,102.4969,102.882,102.3626,102.7745,12029.0
2022-03-10 10:50:00,114.82,114.82,114.32,114.32,14825.0,102.8283,102.8283,102.3805,102.3805,14825.0
2022-03-10 10:55:00,114.32,114.42,114.03,114.18,18033.0,102.3805,102.47,102.1208,102.2551,18033.0
2022-03-10 11:00:00,114.14,114.18,113.71,113.77,110773.0,102.2193,102.2551,101.8342,101.8879,110773.0
2022-03-10 11:05:00,113.83,113.83,112.81,112.97,47491.0,101.9417,101.9417,101.0282,101.1715,47491.0
2022-03-10 11:10:00,113.0,113.27,112.93,113.04,33210.0,101.1984,101.4402,101.1357,101.2342,33210.0
2022-03-10 11:15:00,113.02,113.28,112.9,113.08,20201.0,101.2163,101.4491,101.1088,101.27,20201.0
2022-03-10 11:20:00,113.12,113.44,113.12,113.29,20905.0,101.3058,101.5924,101.3058,101.4581,20905.0
2022-03-10 11:25:00,113.24,113.29,112.95,113.15,28168.0,101.4133,101.4581,101.1536,101.3327,28168.0
2022-03-10 11:30:00,113.16,113.37,113.12,113.33,39318.0,101.3416,101.5297,101.3058,101.4939,39318.0
2022-03-10 11:35:00,113.33,113.57,113.33,113.45,18596.0,101.4939,101.7088,101.4939,101.6014,18596.0
2022-03-10 11:40:00,113.48,113.81,113.48,113.73,19417.0,101.6282,101.9238,101.6282,101.8521,19417.0
2022-03-10 11:45:00,113.73,113.73,113.34,113.6,16661.0,101.8521,101.8521,101.5028,101.7357,16661.0
2022-03-10 11:50:00,113.62,114.07,113.51,113.99,17100.0,101.7536,102.1566,101.6551,102.085,17100.0
2022-03-10 11:55:00,113.98,114.0,113.71,113.86,15453.0,102.076,102.0939,101.8342,101.9685,15453.0
2022-03-10 12:00:00,113.85,114.03,113.78,113.81,19778.0,101.9596,102.1208,101.8969,101.9238,19778.0
2022-03-10 12:05:00,113.83,114.07,113.74,113.8,24061.0,101.9417,102.1566,101.8611,101.9148,24061.0
2022-03-10 12:10:00,113.82,114.16,113.82,114.16,11699.0,101.9327,102.2372,101.9327,102.2372,11699.0
2022-03-10 12:15:00,114.19,114.22,113.9,113.99,18211.0,102.2641,102.2909,102.0044,102.085,18211.0
2022-03-10 12:20:00,114.01,114.37,113.93,114.34,23901.0,102.1029,102.4253,102.0312,102.3984,23901.0
2022-03-10 12:25:00,114.34,114.5,114.25,114.5,27982.0,102.3984,102.5417,102.3178,102.5417,27982.0
2022-03-10 12:30:00,114.56,114.61,114.17,114.2,21388.0,102.5954,102.6402,102.2462,102.273,21388.0
2022-03-10 12:35:00,114.19,114.22,113.98,114.11,15669.0,102.2641,102.2909,102.076,102.1924,15669.0
2022-03-10 12:40:00,114.11,114.25,113.9,114.08,23496.0,102.1924,102.3178,102.0044,102.1656,23496.0
2022-03-10 12:45:00,114.09,114.73,114.09,114.73,16040.0,102.1745,102.7477,102.1745,102.7477,16040.0
2022-03-10 12:50:00,114.71,114.84,114.63,114.77,10223.0,102.7298,102.8462,102.6581,102.7835,10223.0
2022-03-10 12:55:00,114.81,115.14,114.77,115.05,18031.0,102.8193,103.1149,102.7835,103.0343,18031.0
2022-03-10 13:00:00,115.01,115.3,114.82,114.86,14789.0,102.9984,103.2581,102.8283,102.8641,14789.0
2022-03-10 13:05:00,114.83,115.12,114.82,115.08,8353.0,102.8372,103.0969,102.8283,103.0611,8353.0
2022-03-10 13:10:00,115.1,115.45,115.1,115.23,20529.0,103.079,103.3925,103.079,103.1955,20529.0
2022-03-10 13:15:00,115.18,115.65,115.08,115.63,14189.0,103.1507,103.5716,103.0611,103.5537,14189.0
2022-03-10 13:20:00,115.69,115.74,115.35,115.67,23153.0,103.6074,103.6522,103.3029,103.5895,23153.0
2022-03-10 13:25:00,115.67,115.74,115.46,115.69,16484.0,103.5895,103.6522,103.4014,103.6074,16484.0
2022-03-10 13:30:00,115.59,115.75,115.46,115.69,12190.0,103.5179,103.6611,103.4014,103.6074,12190.0
2022-03-10 13:35:00,115.65,115.73,115.31,115.39,15744.0,103.5716,103.6432,103.2671,103.3387,15744.0
2022-03-10 13:40:00,115.48,115.7,115.39,115.61,16787.0,103.4193,103.6164,103.3387,103.5358,16787.0
2022-03-10 13:45:00,115.58,116.11,115.58,116.08,20491.0,103.5089,103.9835,103.5089,103.9567,20491.0
2022-03-10 13:50:00,116.06,116.28,116.04,116.23,17588.0,103.9388,104.1358,103.9209,104.091,17588.0
2022-03-10 13:55:00,116.23,116.49,116.17,116.37,18256.0,104.091,104.3239,104.0373,104.2164,18256.0
2022-03-10 14:00:00,116.36,117.14,116.29,117.13,32437.0,104.2074,104.906,104.1447,104.897,32437.0
2022-03-10 14:05:00,117.11,117.18,116.79,116.84,56737.0,104.8791,104.9418,104.5925,104.6373,56737.0
2022-03-10 14:10:00,116.81,116.86,116.5,116.66,24128.0,104.6104,104.6552,104.3328,104.4761,24128.0
2022-03-10 14:15:00,116.66,117.13,116.6,116.94,29439.0,104.4761,104.897,104.4224,104.7269,29439.0
2022-03-10 14:20:00,116.91,116.95,116.52,116.62,13065.0,104.7,104.7358,104.3507,104.4403,13065.0
2022-03-10 14:25:00,116.64,117.08,116.64,117.01,21065.0,104.4582,104.8522,104.4582,104.7895,21065.0
2022-03-10 14:30:00,117.06,117.21,116.86,116.95,18771.0,104.8343,104.9687,104.6552,104.7358,18771.0
2022-03-10 14:35:00,117.09,117.24,116.89,117.16,29163.0,104.8612,104.9955,104.6821,104.9239,29163.0
2022-03-10 14:40:00,117.07,117.18,116.81,116.92,22072.0,104.8433,104.9418,104.6104,104.7089,22072.0
2022-03-10 14:45:00,116.9,117.43,116.82,117.43,28884.0,104.691,105.1657,104.6194,105.1657,28884.0
2022-03-10 14:50:00,117.46,117.67,117.26,117.32,31314.0,105.1926,105.3806,105.0134,105.0672,31314.0
2022-03-10 14:55:00,117.35,117.54,117.28,117.4,36638.0,105.094,105.2642,105.0314,105.1388,36638.0
2022-03-10 15:00:00,117.41,117.43,116.78,116.82,18659.0,105.1478,105.1657,104.5836,104.6194,18659.0
2022-03-10 15:05:00,116.89,116.93,116.37,116.59,27438.0,104.6821,104.7179,104.2164,104.4134,27438.0
2022-03-10 15:10:00,116.61,117.1,116.59,116.97,26276.0,104.4313,104.8701,104.4134,104.7537,26276.0
2022-03-10 15:15:00,116.94,117.34,116.81,117.09,24337.0,104.7269,105.0851,104.6104,104.8612,24337.0
2022-03-10 15:20:00,117.14,117.32,116.68,116.81,24986.0,104.906,105.0672,104.494,104.6104,24986.0
2022-03-10 15:25:00,116.81,117.07,116.81,117.07,21636.0,104.6104,104.8433,104.6104,104.8433,21636.0
2022-03-10 15:30:00,117.07,117.23,116.98,117.03,31218.0,104.8433,104.9866,104.7627,104.8075,31218.0
2022-03-10 15:35:00,117.02,117.07,116.63,116.65,27975.0,104.7985,104.8433,104.4492,104.4671,27975.0
2022-03-10 15:40:00,116.66,117.09,116.66,116.85,34438.0,104.4761,104.8612,104.4761,104.6463,34438.0
2022-03-10 15:45:00,116.84,116.9,116.63,116.82,40432.0,104.6373,104.691,104.4492,104.6194,40432.0
2022-03-10 15:50:00,116.86,117.41,116.86,117.26,59356.0,104.6552,105.1478,104.6552,105.0134,59356.0
2022-03-10 15:55:00,117.24,117.36,116.81,116.81,161705.0,104.9955,105.103,104.6104,104.6104,161705.0
2022-03-11 09:30:00,118.44,118.73,117.29,117.95,76787.0,106.0702,106.3299,105.0403,105.6314,76787.0
2022-03-11 09:35:00,118.04,118.79,117.29,117.31,29657.0,105.712,106.3836,105.0403,105.0582,29657.0
2022-03-11 09:40:00,117.25,117.94,117.11,117.94,19912.0,105.0045,105.6224,104.8791,105.6224,19912.0
2022-03-11 09:45:00,117.94,118.23,117.75,117.8,19882.0,105.6224,105.8821,105.4523,105.497,19882.0
2022-03-11 09:50:00,117.82,118.08,117.25,117.28,20795.0,105.515,105.7478,105.0045,105.0314,20795.0
2022-03-11 09:55:00,117.2,117.74,117.12,117.73,23573.0,104.9597,105.4433,104.8881,105.4344,23573.0
2022-03-11 10:00:00,117.71,117.73,116.79,116.95,24797.0,105.4164,105.4344,104.5925,104.7358,24797.0
2022-03-11 10:05:00,117.1,117.88,117.07,117.19,19749.0,104.8701,105.5687,104.8433,104.9507,19749.0
2022-03-11 10:10:00,117.32,117.89,117.32,117.53,8101.0,105.0672,105.5776,105.0672,105.2552,8101.0
2022-03-11 10:15:00,117.43,117.77,117.39,117.52,17143.0,105.1657,105.4702,105.1299,105.2463,17143.0
2022-03-11 10:20:00,117.55,117.79,117.37,117.49,17477.0,105.2732,105.4881,105.112,105.2194,17477.0
2022-03-11 10:25:00,117.49,117.8,117.49,117.73,14877.0,105.2194,105.497,105.2194,105.4344,14877.0
2022-03-11 10:30:00,117.64,117.74,117.25,117.26,12188.0,105.3538,105.4433,105.0045,105.0134,12188.0
2022-03-11 10:35:00,117.26,117.45,117.04,117.33,13658.0,105.0134,105.1836,104.8164,105.0761,13658.0
2022-03-11 10:40:00,117.38,118.1,117.34,118.04,29740.0,105.1209,105.7657,105.0851,105.712,29740.0
2022-03-11 10:45:00,118.05,119.03,118.04,119.0,89688.0,105.7209,106.5986,105.712,106.5717,89688.0
2022-03-11 10:50:00,119.0,119.0,118.0,118.2,46523.0,106.5717,106.5717,105.6762,105.8553,46523.0
2022-03-11 10:55:00,118.23,118.81,118.14,118.71,23019.0,105.8821,106.4016,105.8015,106.312,23019.0
2022-03-11 11:00:00,118.64,118.85,118.28,118.36,28113.0,106.2493,106.4374,105.9269,105.9986,28113.0
2022-03-11 11:05:00,118.36,118.47,118.14,118.39,18682.0,105.9986,106.0971,105.8015,106.0254,18682.0
2022-03-11 11:10:00,118.38,118.42,117.88,117.97,24268.0,106.0165,106.0523,105.5687,105.6493,24268.0
2022-03-11 11:15:00,118.0,118.18,117.89,118.13,16090.0,105.6762,105.8374,105.5776,105.7926,16090.0
2022-03-11 11:20:00,118.15,118.41,117.87,118.08,11975.0,105.8105,106.0433,105.5597,105.7478,11975.0
2022-03-11 11:25:00,118.01,118.12,117.62,117.62,11741.0,105.6851,105.7836,105.3358,105.3358,11741.0
2022-03-11 11:30:00,117.51,117.76,117.17,117.23,15077.0,105.2373,105.4612,104.9328,104.9866,15077.0
2022-03-11 11:35:00,117.22,117.64,117.22,117.64,12010.0,104.9776,105.3538,104.9776,105.3538,12010.0
2022-03-11 11:40:00,117.68,117.75,117.14,117.53,10164.0,105.3896,105.4523,104.906,105.2552,10164.0
2022-03-11 11:45:00,117.58,117.96,117.54,117.91,11305.0,105.3,105.6403,105.2642,105.5956,11305.0
2022-03-11 11:50:00,117.9,118.0,117.61,117.94,11172.0,105.5866,105.6762,105.3269,105.6224,11172.0
2022-03-11 11:55:00,117.98,118.22,117.98,118.17,10187.0,105.6582,105.8732,105.6582,105.8284,10187.0
2022-03-11 12:00:00,118.18,118.18,117.65,118.01,16579.0,105.8374,105.8374,105.3627,105.6851,16579.0
2022-03-11 12:05:00,117.96,118.08,117.64,117.64,13710.0,105.6403,105.7478,105.3538,105.3538,13710.0
2022-03-11 12:10:00,117.73,118.18,117.73,118.11,12992.0,105.4344,105.8374,105.4344,105.7747,12992.0
2022-03-11 12:15:00,118.08,118.25,117.95,118.25,15453.0,105.7478,105.9,105.6314,105.9,15453.0
2022-03-11 12:20:00,118.19,118.35,118.01,118.01,11015.0,105.8463,105.9896,105.6851,105.6851,11015.0
2022-03-11 12:25:00,118.01,118.19,117.85,117.96,15347.0,105.6851,105.8463,105.5418,105.6403,15347.0
2022-03-11 12:30:00,117.89,118.16,117.82,118.05,9176.0,105.5776,105.8194,105.515,105.7209,9176.0
2022-03-11 12:35:00,117.95,117.97,117.53,117.69,14626.0,105.6314,105.6493,105.2552,105.3985,14626.0
2022-03-11 12:40:00,117.61,117.9,117.61,117.9,13936.0,105.3269,105.5866,105.3269,105.5866,13936.0
2022-03-11 12:45:00,117.9,117.95,117.66,117.66,15105.0,105.5866,105.6314,105.3717,105.3717,15105.0
2022-03-11 12:50:00,117.75,117.89,117.64,117.8,12405.0,105.4523,105.5776,105.3538,105.497,12405.0
2022-03-11 12:55:00,117.85,118.05,117.73,117.79,11141.0,105.5418,105.7209,105.4344,105.4881,11141.0
2022-03-11 13:00:00,117.82,118.09,117.67,117.99,9377.0,105.515,105.7568,105.3806,105.6672,9377.0
2022-03-11 13:05:00,117.98,118.2,117.52,117.68,26745.0,105.6582,105.8553,105.2463,105.3896,26745.0
2022-03-11 13:10:00,117.67,117.72,117.47,117.49,14075.0,105.3806,105.4254,105.2015,105.2194,14075.0
2022-03-11 13:15:00,117.57,117.91,117.57,117.79,15818.0,105.2911,105.5956,105.2911,105.4881,15818.0
2022-03-11 13:20:00,117.87,118.09,117.78,118.04,11628.0,105.5597,105.7568,105.4791,105.712,11628.0
2022-03-11 13:25:00,118.03,118.27,117.95,118.23,21682.0,105.703,105.918,105.6314,105.8821,21682.0
2022-03-11 13:30:00,118.25,118.34,118.08,118.14,10415.0,105.9,105.9806,105.7478,105.8015,10415.0
2022-03-11 13:35:00,118.22,118.35,118.1,118.11,9919.0,105.8732,105.9896,105.7657,105.7747,9919.0
2022-03-11 13:40:00,118.15,118.39,118.08,118.27,21945.0,105.8105,106.0254,105.7478,105.918,21945.0
2022-03-11 13:45:00,118.3,118.39,118.16,118.39,18329.0,105.9448,106.0254,105.8194,106.0254,18329.0
2022-03-11 13:50:00,118.46,118.48,117.9,118.03,11059.0,106.0881,106.106,105.5866,105.703,11059.0
2022-03-11 13:55:00,118.02,118.14,117.88,118.01,11202.0,105.6941,105.8015,105.5687,105.6851,11202.0
2022-03-11 14:00:00,117.89,118.08,117.75,117.96,12798.0,105.5776,105.7478,105.4523,105.6403,12798.0
2022-03-11 14:05:00,118.1,118.13,117.89,118.08,15403.0,105.7657,105.7926,105.5776,105.7478,15403.0
2022-03-11 14:10:00,118.05,118.34,117.85,118.34,22063.0,105.7209,105.9806,105.5418,105.9806,22063.0
2022-03-11 14:15:00,118.34,118.45,118.05,118.12,13456.0,105.9806,106.0792,105.7209,105.7836,13456.0
2022-03-11 14:20:00,118.11,118.36,118.01,118.34,8369.0,105.7747,105.9986,105.6851,105.9806,8369.0
2022-03-11 14:25:00,118.33,118.69,118.26,118.64,16906.0,105.9717,106.2941,105.909,106.2493,16906.0
2022-03-11 14:30:00,118.59,118.69,118.26,118.36,25759.0,106.2045,106.2941,105.909,105.9986,25759.0
2022-03-11 14:35:00,118.32,118.32,117.99,118.0,35597.0,105.9627,105.9627,105.6672,105.6762,35597.0
2022-03-11 14:40:00,118.02,118.03,117.8,117.83,36575.0,105.6941,105.703,105.497,105.5239,36575.0
2022-03-11 14:45:00,117.82,117.84,117.69,117.74,16573.0,105.515,105.5329,105.3985,105.4433,16573.0
2022-03-11 14:50:00,117.72,117.8,117.57,117.65,22017.0,105.4254,105.497,105.2911,105.3627,22017.0
2022-03-11 14:55:00,117.68,117.71,117.52,117.58,22162.0,105.3896,105.4164,105.2463,105.3,22162.0
2022-03-11 15:00:00,117.66,117.8,117.63,117.7,21508.0,105.3717,105.497,105.3448,105.4075,21508.0
2022-03-11 15:05:00,117.75,117.89,117.6,117.63,11882.0,105.4523,105.5776,105.3179,105.3448,11882.0
2022-03-11 15:10:00,117.61,117.79,117.46,117.61,13172.0,105.3269,105.4881,105.1926,105.3269,13172.0
2022-03-11 15:15:00,117.54,117.69,117.51,117.57,12730.0,105.2642,105.3985,105.2373,105.2911,12730.0
2022-03-11 15:20:00,117.59,117.7,117.54,117.55,17113.0,105.309,105.4075,105.2642,105.2732,17113.0
2022-03-11 15:25:00,117.55,117.55,117.1,117.13,49327.0,105.2732,105.2732,104.8701,104.897,49327.0
2022-03-11 15:30:00,117.1,117.1,116.49,116.52,41882.0,104.8701,104.8701,104.3239,104.3507,41882.0
2022-03-11 15:35:00,116.55,116.87,116.49,116.67,50385.0,104.3776,104.6642,104.3239,104.4851,50385.0
2022-03-11 15:40:00,116.64,116.71,116.37,116.61,26876.0,104.4582,104.5209,104.2164,104.4313,26876.0
2022-03-11 15:45:00,116.63,116.68,116.41,116.48,44747.0,104.4492,104.494,104.2522,104.3149,44747.0
2022-03-11 15:50:00,116.48,116.67,116.31,116.34,68391.0,104.3149,104.4851,104.1627,104.1895,68391.0
2022-03-11 15:55:00,116.36,116.57,115.93,116.16,214312.0,104.2074,104.3955,103.8223,104.0283,214312.0
2022-03-14 09:30:00,115.1,115.76,114.04,114.12,93025.0,103.079,103.6701,102.1297,102.2014,93025.0
2022-03-14 09:35:00,114.23,114.83,113.53,113.72,61586.0,102.2999,102.8372,101.673,101.8432,61586.0
2022-03-14 09:40:00,113.89,114.71,113.42,114.64,83938.0,101.9954,102.7298,101.5745,102.6671,83938.0
2022-03-14 09:45:00,114.65,114.95,114.08,114.48,64685.0,102.676,102.9447,102.1656,102.5238,64685.0
2022-03-14 09:50:00,114.56,114.6,113.55,113.6,45113.0,102.5954,102.6312,101.6909,101.7357,45113.0
2022-03-14 09:55:00,113.59,113.73,113.0,113.34,60717.0,101.7267,101.8521,101.1984,101.5028,60717.0
2022-03-14 10:00:00,113.33,113.79,113.07,113.65,36161.0,101.4939,101.9058,101.261,101.7805,36161.0
2022-03-14 10:05:00,113.58,113.76,113.42,113.48,31027.0,101.7178,101.879,101.5745,101.6282,31027.0
2022-03-14 10:10:00,113.45,113.82,113.18,113.2,97188.0,101.6014,101.9327,101.3596,101.3775,97188.0
2022-03-14 10:15:00,113.29,113.55,113.04,113.3,55500.0,101.4581,101.6909,101.2342,101.467,55500.0
2022-03-14 10:20:00,113.34,113.42,113.0,113.09,56685.0,101.5028,101.5745,101.1984,101.279,56685.0
2022-03-14 10:25:00,113.15,113.55,112.71,112.71,61751.0,101.3327,101.6909,100.9386,100.9386,61751.0
2022-03-14 10:30:00,112.71,112.93,112.27,112.36,70295.0,100.9386,101.1357,100.5446,100.6252,70295.0
2022-03-14 10:35:00,112.38,112.9,112.34,112.6,34331.0,100.6431,101.1088,100.6073,100.8401,34331.0
2022-03-14 10:40:00,112.62,112.79,112.33,112.56,32630.0,100.858,101.0103,100.5983,100.8043,32630.0
2022-03-14 10:45:00,112.5,112.56,112.05,112.12,33384.0,100.7506,100.8043,100.3476,100.4103,33384.0
2022-03-14 10:50:00,112.17,112.55,111.82,112.14,43441.0,100.455,100.7953,100.1416,100.4282,43441.0
2022-03-14 10:55:00,112.18,112.37,111.86,112.37,44507.0,100.464,100.6341,100.1774,100.6341,44507.0
2022-03-14 11:00:00,112.42,112.81,112.27,112.76,37123.0,100.6789,101.0282,100.5446,100.9834,37123.0
2022-03-14 11:05:00,112.78,112.85,112.33,112.36,24596.0,101.0013,101.064,100.5983,100.6252,24596.0
2022-03-14 11:10:00,112.41,112.42,111.72,111.72,22033.0,100.67,100.6789,100.052,100.052,22033.0
2022-03-14 11:15:00,111.76,112.16,111.76,112.02,14433.0,100.0879,100.4461,100.0879,100.3207,14433.0
2022-03-14 11:20:00,112.02,112.02,111.58,111.85,26423.0,100.3207,100.3207,99.9267,100.1685,26423.0
2022-03-14 11:25:00,111.85,112.0,111.55,111.59,21916.0,100.1685,100.3028,99.8998,99.9356,21916.0
2022-03-14 11:30:00,111.64,111.72,111.38,111.63,27033.0,99.9804,100.052,99.7475,99.9714,27033.0
2022-03-14 11:35:00,111.57,111.63,111.05,111.17,52712.0,99.9177,99.9714,99.452,99.5595,52712.0
2022-03-14 11:40:00,111.11,111.22,110.51,110.66,33788.0,99.5057,99.6043,98.9684,99.1027,33788.0
2022-03-14 11:45:00,110.65,110.66,110.1,110.2,24139.0,99.0938,99.1027,98.6012,98.6908,24139.0
2022-03-14 11:50:00,110.18,110.5,110.09,110.31,31864.0,98.6729,98.9594,98.5923,98.7893,31864.0
2022-03-14 11:55:00,110.34,110.55,110.19,110.48,30365.0,98.8162,99.0042,98.6818,98.9415,30365.0
2022-03-14 12:00:00,110.43,110.45,109.99,110.14,41796.0,98.8968,98.9147,98.5027,98.637,41796.0
2022-03-14 12:05:00,110.14,110.36,109.98,110.07,63167.0,98.637,98.8341,98.4938,98.5744,63167.0
2022-03-14 12:10:00,110.04,110.34,109.94,110.03,19870.0,98.5475,98.8162,98.4579,98.5385,19870.0
2022-03-14 12:15:00,110.09,110.2,109.82,110.03,34923.0,98.5923,98.6908,98.3505,98.5385,34923.0
2022-03-14 12:20:00,110.08,110.23,109.89,110.19,20517.0,98.5833,98.7176,98.4132,98.6818,20517.0
2022-03-14 12:25:00,110.16,110.64,110.0,110.59,51766.0,98.655,99.0848,98.5117,99.04,51766.0
2022-03-14 12:30:00,110.55,110.74,110.49,110.52,20012.0,99.0042,99.1744,98.9505,98.9774,20012.0
2022-03-14 12:35:00,110.48,110.65,110.26,110.4,18225.0,98.9415,99.0938,98.7445,98.8699,18225.0
2022-03-14 12:40:00,110.4,110.4,109.83,109.93,44480.0,98.8699,98.8699,98.3594,98.449,44480.0
2022-03-14 12:45:00,109.91,109.95,109.37,109.48,58630.0,98.4311,98.4669,97.9475,98.046,58630.0
2022-03-14 12:50:00,109.54,109.54,108.93,109.01,62238.0,98.0997,98.0997,97.5534,97.6251,62238.0
2022-03-14 12:55:00,109.01,109.06,108.71,108.81,30318.0,97.6251,97.6698,97.3564,97.446,30318.0
2022-03-14 13:00:00,108.87,109.18,108.84,108.94,31031.0,97.4997,97.7773,97.4728,97.5624,31031.0
2022-03-14 13:05:00,108.98,109.05,108.7,108.86,88632.0,97.5982,97.6609,97.3474,97.4907,88632.0
2022-03-14 13:10:00,108.94,109.17,108.85,108.9,92545.0,97.5624,97.7684,97.4818,97.5266,92545.0
2022-03-14 13:15:00,108.92,109.03,108.75,108.92,37283.0,97.5445,97.643,97.3922,97.5445,37283.0
2022-03-14 13:20:00,108.95,108.95,108.74,108.81,44221.0,97.5713,97.5713,97.3833,97.446,44221.0
2022-03-14 13:25:00,108.81,108.81,108.53,108.64,100937.0,97.446,97.446,97.1952,97.2937,100937.0
2022-03-14 13:30:00,108.61,108.82,108.51,108.75,30905.0,97.2668,97.4549,97.1773,97.3922,30905.0
2022-03-14 13:35:00,108.79,108.79,108.53,108.65,26236.0,97.428,97.428,97.1952,97.3027,26236.0
2022-03-14 13:40:00,108.69,108.86,108.58,108.75,34944.0,97.3385,97.4907,97.24,97.3922,34944.0
2022-03-14 13:45:00,108.71,108.94,108.55,108.75,37679.0,97.3564,97.5624,97.2131,97.3922,37679.0
2022-03-14 13:50:00,108.76,109.37,108.76,109.22,33301.0,97.4012,97.9475,97.4012,97.8131,33301.0
2022-03-14 13:55:00,109.17,109.35,108.98,109.01,29075.0,97.7684,97.9296,97.5982,97.6251,29075.0
2022-03-14 14:00:00,109.03,109.12,108.93,109.09,24875.0,97.643,97.7236,97.5534,97.6967,24875.0
2022-03-14 14:05:00,109.09,109.31,109.07,109.1,25294.0,97.6967,97.8937,97.6788,97.7057,25294.0
2022-03-14 14:10:00,109.07,109.15,108.91,109.07,24486.0,97.6788,97.7504,97.5355,97.6788,24486.0
2022-03-14 14:15:00,109.11,109.11,108.89,108.98,16981.0,97.7146,97.7146,97.5176,97.5982,16981.0
2022-03-14 14:20:00,109.01,109.16,108.8,108.87,33796.0,97.6251,97.7594,97.437,97.4997,33796.0
2022-03-14 14:25:00,108.87,108.92,108.68,108.81,28546.0,97.4997,97.5445,97.3295,97.446,28546.0
2022-03-14 14:30:00,108.8,108.82,108.61,108.79,49262.0,97.437,97.4549,97.2668,97.428,49262.0
2022-03-14 14:35:00,108.82,109.11,108.68,108.68,23754.0,97.4549,97.7146,97.3295,97.3295,23754.0
2022-03-14 14:40:00,108.69,108.79,108.32,108.58,35730.0,97.3385,97.428,97.0071,97.24,35730.0
2022-03-14 14:45:00,108.48,108.62,108.31,108.61,27901.0,97.1504,97.2758,96.9982,97.2668,27901.0
2022-03-14 14:50:00,108.59,108.7,108.45,108.69,22274.0,97.2489,97.3474,97.1235,97.3385,22274.0
2022-03-14 14:55:00,108.69,108.83,108.51,108.7,30904.0,97.3385,97.4639,97.1773,97.3474,30904.0
2022-03-14 15:00:00,108.67,109.09,108.61,109.08,30380.0,97.3206,97.6967,97.2668,97.6878,30380.0
2022-03-14 15:05:00,108.96,109.15,108.67,108.73,21499.0,97.5803,97.7504,97.3206,97.3743,21499.0
2022-03-14 15:10:00,108.73,109.15,108.72,109.12,18156.0,97.3743,97.7504,97.3654,97.7236,18156.0
2022-03-14 15:15:00,109.16,109.35,109.03,109.11,38390.0,97.7594,97.9296,97.643,97.7146,38390.0
2022-03-14 15:20:00,109.1,109.63,109.04,109.57,40829.0,97.7057,98.1803,97.6519,98.1266,40829.0
2022-03-14 15:25:00,109.54,109.56,109.23,109.27,114590.0,98.0997,98.1176,97.8221,97.8579,114590.0
2022-03-14 15:30:00,109.27,109.29,108.55,108.64,70832.0,97.8579,97.8758,97.2131,97.2937,70832.0
2022-03-14 15:35:00,108.62,108.79,108.43,108.55,82128.0,97.2758,97.428,97.1056,97.2131,82128.0
2022-03-14 15:40:00,108.55,109.05,108.53,109.05,128249.0,97.2131,97.6609,97.1952,97.6609,128249.0
2022-03-14 15:45:00,109.05,109.29,108.87,109.21,88007.0,97.6609,97.8758,97.4997,97.8042,88007.0
2022-03-14 15:50:00,109.21,109.21,108.82,108.93,128218.0,97.8042,97.8042,97.4549,97.5534,128218.0
2022-03-14 15:55:00,108.96,109.27,108.73,108.8,373163.0,97.5803,97.8579,97.3743,97.437,373163.0
2022-03-15 09:30:00,110.63,111.15,110.33,110.82,101967.0,99.0759,99.5416,98.8072,99.246,101967.0
2022-03-15 09:35:00,110.95,111.03,110.26,110.57,29835.0,99.3625,99.4341,98.7445,99.0221,29835.0
2022-03-15 09:40:00,110.51,110.62,109.54,109.75,49120.0,98.9684,99.0669,98.0997,98.2878,49120.0
2022-03-15 09:45:00,109.82,110.08,109.35,109.62,21574.0,98.3505,98.5833,97.9296,98.1714,21574.0
2022-03-15 09:50:00,109.57,109.66,109.26,109.45,25598.0,98.1266,98.2072,97.849,98.0191,25598.0
2022-03-15 09:55:00,109.47,110.05,109.28,109.9,22248.0,98.037,98.5564,97.8669,98.4221,22248.0
2022-03-15 10:00:00,109.94,110.23,109.73,110.23,49013.0,98.4579,98.7176,98.2699,98.7176,49013.0
2022-03-15 10:05:00,110.17,110.46,109.83,109.91,20453.0,98.6639,98.9236,98.3594,98.4311,20453.0
2022-03-15 10:10:00,109.93,109.96,109.2,109.2,15900.0,98.449,98.4758,97.7952,97.7952,15900.0
2022-03-15 10:15:00,109.2,109.63,109.01,109.52,33052.0,97.7952,98.1803,97.6251,98.0818,33052.0
2022-03-15 10:20:00,109.48,109.82,109.39,109.82,39049.0,98.046,98.3505,97.9654,98.3505,39049.0
2022-03-15 10:25:00,109.86,110.86,109.8,110.76,37111.0,98.3863,99.2819,98.3326,99.1923,37111.0
2022-03-15 10:30:00,110.81,111.1,110.57,110.88,26494.0,99.2371,99.4968,99.0221,99.2998,26494.0
2022-03-15 10:35:00,110.75,111.29,110.67,111.29,42616.0,99.1833,99.6669,99.1117,99.6669,42616.0
2022-03-15 10:40:00,111.31,111.4,111.0,111.11,23323.0,99.6849,99.7655,99.4072,99.5057,23323.0
2022-03-15 10:45:00,111.14,111.3,110.98,111.2,22649.0,99.5326,99.6759,99.3893,99.5863,22649.0
2022-03-15 10:50:00,111.23,111.32,110.84,111.08,36918.0,99.6132,99.6938,99.2639,99.4789,36918.0
2022-03-15 10:55:00,111.04,111.08,110.36,110.5,54056.0,99.4431,99.4789,98.8341,98.9594,54056.0
2022-03-15 11:00:00,110.56,110.57,110.39,110.51,31123.0,99.0132,99.0221,98.8609,98.9684,31123.0
2022-03-15 11:05:00,110.49,110.67,110.34,110.54,20972.0,98.9505,99.1117,98.8162,98.9953,20972.0
2022-03-15 11:10:00,110.56,110.65,110.47,110.61,13496.0,99.0132,99.0938,98.9326,99.058,13496.0
2022-03-15 11:15:00,110.57,110.68,110.39,110.62,18675.0,99.0221,99.1207,98.8609,99.0669,18675.0
2022-03-15 11:20:00,110.62,110.66,110.29,110.54,12341.0,99.0669,99.1027,98.7714,98.9953,12341.0
2022-03-15 11:25:00,110.55,110.69,110.53,110.55,12721.0,99.0042,99.1296,98.9863,99.0042,12721.0
2022-03-15 11:30:00,110.57,110.57,110.37,110.41,23786.0,99.0221,99.0221,98.843,98.8788,23786.0
2022-03-15 11:35:00,110.44,110.48,110.25,110.3,20149.0,98.9057,98.9415,98.7356,98.7803,20149.0
2022-03-15 11:40:00,110.33,110.37,110.14,110.2,9540.0,98.8072,98.843,98.637,98.6908,9540.0
2022-03-15 11:45:00,110.2,110.2,109.65,109.73,17968.0,98.6908,98.6908,98.1982,98.2699,17968.0
2022-03-15 11:50:00,109.78,109.91,109.28,109.32,19862.0,98.3146,98.4311,97.8669,97.9027,19862.0
2022-03-15 11:55:00,109.3,109.32,108.8,108.8,42753.0,97.8848,97.9027,97.437,97.437,42753.0
2022-03-15 12:00:00,108.8,108.85,108.38,108.56,38177.0,97.437,97.4818,97.0609,97.2221,38177.0
2022-03-15 12:05:00,108.57,109.07,108.51,108.7,35572.0,97.231,97.6788,97.1773,97.3474,35572.0
2022-03-15 12:10:00,108.73,108.85,108.38,108.85,23820.0,97.3743,97.4818,97.0609,97.4818,23820.0
2022-03-15 12:15:00,108.83,109.11,108.76,109.11,20005.0,97.4639,97.7146,97.4012,97.7146,20005.0
2022-03-15 12:20:00,109.13,109.36,108.98,109.35,12716.0,97.7325,97.9385,97.5982,97.9296,12716.0
2022-03-15 12:25:00,109.34,109.58,109.27,109.58,12077.0,97.9206,98.1355,97.8579,98.1355,12077.0
2022-03-15 12:30:00,109.51,109.59,109.3,109.57,15173.0,98.0728,98.1445,97.8848,98.1266,15173.0
2022-03-15 12:35:00,109.52,109.85,109.43,109.58,17686.0,98.0818,98.3773,98.0012,98.1355,17686.0
2022-03-15 12:40:00,109.6,109.6,109.15,109.19,19157.0,98.1534,98.1534,97.7504,97.7863,19157.0
2022-03-15 12:45:00,109.18,109.48,109.18,109.27,16093.0,97.7773,98.046,97.7773,97.8579,16093.0
2022-03-15 12:50:00,109.27,109.32,109.01,109.09,8745.0,97.8579,97.9027,97.6251,97.6967,8745.0
2022-03-15 12:55:00,109.22,109.5,109.09,109.18,26443.0,97.8131,98.0639,97.6967,97.7773,26443.0
2022-03-15 13:00:00,109.11,109.45,109.1,109.35,24070.0,97.7146,98.0191,97.7057,97.9296,24070.0
2022-03-15 13:05:00,109.29,109.29,108.9,109.11,23149.0,97.8758,97.8758,97.5266,97.7146,23149.0
2022-03-15 13:10:00,109.05,109.3,108.87,108.96,22634.0,97.6609,97.8848,97.4997,97.5803,22634.0
2022-03-15 13:15:00,108.88,108.99,108.39,108.59,19964.0,97.5086,97.6072,97.0698,97.2489,19964.0
2022-03-15 13:20:00,108.53,108.89,108.46,108.74,17276.0,97.1952,97.5176,97.1325,97.3833,17276.0
2022-03-15 13:25:00,108.63,108.89,108.42,108.42,20816.0,97.2848,97.5176,97.0967,97.0967,20816.0
2022-03-15 13:30:00,108.45,108.84,108.42,108.84,16205.0,97.1235,97.4728,97.0967,97.4728,16205.0
2022-03-15 13:35:00,108.8,108.92,108.69,108.72,24374.0,97.437,97.5445,97.3385,97.3654,24374.0
2022-03-15 13:40:00,108.7,109.07,108.67,109.03,13052.0,97.3474,97.6788,97.3206,97.643,13052.0
2022-03-15 13:45:00,108.97,109.05,108.83,108.83,9212.0,97.5892,97.6609,97.4639,97.4639,9212.0
2022-03-15 13:50:00,108.97,109.06,108.92,108.98,25545.0,97.5892,97.6698,97.5445,97.5982,25545.0
2022-03-15 13:55:00,109.04,109.29,108.98,109.14,40385.0,97.6519,97.8758,97.5982,97.7415,40385.0
2022-03-15 14:00:00,109.06,109.24,109.0,109.0,26605.0,97.6698,97.831,97.6161,97.6161,26605.0
2022-03-15 14:05:00,109.01,109.18,108.84,109.0,13286.0,97.6251,97.7773,97.4728,97.6161,13286.0
2022-03-15 14:10:00,109.01,109.08,108.86,108.95,27475.0,97.6251,97.6878,97.4907,97.5713,27475.0
2022-03-15 14:15:00,108.97,108.99,108.6,108.61,22024.0,97.5892,97.6072,97.2579,97.2668,22024.0
2022-03-15 14:20:00,108.64,108.72,108.38,108.62,26847.0,97.2937,97.3654,97.0609,97.2758,26847.0
2022-03-15 14:25:00,108.71,108.82,108.63,108.68,16462.0,97.3564,97.4549,97.2848,97.3295,16462.0
2022-03-15 14:30:00,108.63,108.81,108.47,108.72,23118.0,97.2848,97.446,97.1415,97.3654,23118.0
2022-03-15 14:35:00,108.76,108.8,108.59,108.7,20212.0,97.4012,97.437,97.2489,97.3474,20212.0
2022-03-15 14:40:00,108.74,108.85,108.59,108.81,25645.0,97.3833,97.4818,97.2489,97.446,25645.0
2022-03-15 14:45:00,108.81,108.96,108.76,108.87,44453.0,97.446,97.5803,97.4012,97.4997,44453.0
2022-03-15 14:50:00,108.9,109.02,108.78,108.88,31157.0,97.5266,97.634,97.4191,97.5086,31157.0
2022-03-15 14:55:00,108.9,109.04,108.82,109.0,22798.0,97.5266,97.6519,97.4549,97.6161,22798.0
2022-03-15 15:00:00,108.95,109.15,108.8,109.1,27376.0,97.5713,97.7504,97.437,97.7057,27376.0
2022-03-15 15:05:00,109.1,109.33,109.06,109.2,27777.0,97.7057,97.9116,97.6698,97.7952,27777.0
2022-03-15 15:10:00,109.25,109.37,109.18,109.25,39272.0,97.84,97.9475,97.7773,97.84,39272.0
2022-03-15 15:15:00,109.27,109.52,109.27,109.4,39407.0,97.8579,98.0818,97.8579,97.9743,39407.0
2022-03-15 15:20:00,109.45,109.58,109.36,109.4,90992.0,98.0191,98.1355,97.9385,97.9743,90992.0
2022-03-15 15:25:00,109.41,109.46,109.33,109.38,50127.0,97.9833,98.0281,97.9116,97.9564,50127.0
2022-03-15 15:30:00,109.41,109.58,109.24,109.32,80938.0,97.9833,98.1355,97.831,97.9027,80938.0
2022-03-15 15:35:00,109.31,109.49,109.05,109.19,54034.0,97.8937,98.0549,97.6609,97.7863,54034.0
2022-03-15 15:40:00,109.19,109.43,109.08,109.34,51984.0,97.7863,98.0012,97.6878,97.9206,51984.0
2022-03-15 15:45:00,109.42,109.46,109.2,109.41,50321.0,97.9922,98.0281,97.7952,97.9833,50321.0
2022-03-15 15:50:00,109.41,109.54,109.31,109.36,122814.0,97.9833,98.0997,97.8937,97.9385,122814.0
2022-03-15 15:55:00,109.34,109.77,109.21,109.75,418857.0,97.9206,98.3057,97.8042,98.2878,418857.0
2022-03-16 09:30:00,112.69,113.2,111.82,112.7,156534.0,100.9207,101.3775,100.1416,100.9297,156534.0
2022-03-16 09:35:00,112.7,112.96,112.0,112.18,54934.0,100.9297,101.1625,100.3028,100.464,54934.0
2022-03-16 09:40:00,112.23,113.68,112.1,113.68,156850.0,100.5088,101.8073,100.3923,101.8073,156850.0
2022-03-16 09:45:00,113.69,114.14,113.46,113.97,42107.0,101.8163,102.2193,101.6103,102.067,42107.0
2022-03-16 09:50:00,114.0,114.88,113.87,114.53,119002.0,102.0939,102.882,101.9775,102.5686,119002.0
2022-03-16 09:55:00,114.58,114.7,114.13,114.26,47400.0,102.6133,102.7208,102.2103,102.3268,47400.0
2022-03-16 10:00:00,114.26,115.27,114.22,115.04,121508.0,102.3268,103.2313,102.2909,103.0253,121508.0
2022-03-16 10:05:00,115.04,115.04,114.56,114.59,33806.0,103.0253,103.0253,102.5954,102.6223,33806.0
2022-03-16 10:10:00,114.58,115.08,114.57,114.91,83281.0,102.6133,103.0611,102.6044,102.9089,83281.0
2022-03-16 10:15:00,114.9,116.57,114.9,116.5,151875.0,102.8999,104.3955,102.8999,104.3328,151875.0
2022-03-16 10:20:00,116.52,117.2,116.43,117.17,79645.0,104.3507,104.9597,104.2701,104.9328,79645.0
2022-03-16 10:25:00,117.19,117.46,116.69,116.88,48058.0,104.9507,105.1926,104.503,104.6731,48058.0
2022-03-16 10:30:00,116.88,117.48,116.71,117.36,47675.0,104.6731,105.2105,104.5209,105.103,47675.0
2022-03-16 10:35:00,117.39,117.59,116.94,117.43,88501.0,105.1299,105.309,104.7269,105.1657,88501.0
2022-03-16 10:40:00,117.43,117.51,116.45,116.71,95882.0,105.1657,105.2373,104.288,104.5209,95882.0
2022-03-16 10:45:00,116.68,116.95,115.93,115.94,70945.0,104.494,104.7358,103.8223,103.8313,70945.0
2022-03-16 10:50:00,115.96,116.53,115.77,116.52,35584.0,103.8492,104.3597,103.6791,104.3507,35584.0
2022-03-16 10:55:00,116.55,116.55,115.81,116.04,48204.0,104.3776,104.3776,103.7149,103.9209,48204.0
2022-03-16 11:00:00,115.92,116.1,115.68,115.98,35811.0,103.8134,103.9746,103.5985,103.8671,35811.0
2022-03-16 11:05:00,115.95,115.96,115.14,115.43,31721.0,103.8403,103.8492,103.1149,103.3746,31721.0
2022-03-16 11:10:00,115.44,115.63,115.02,115.32,29306.0,103.3835,103.5537,103.0074,103.2761,29306.0
2022-03-16 11:15:00,115.32,115.35,114.82,114.99,29533.0,103.2761,103.3029,102.8283,102.9805,29533.0
2022-03-16 11:20:00,115.03,115.4,114.82,115.4,22260.0,103.0163,103.3477,102.8283,103.3477,22260.0
2022-03-16 11:25:00,115.41,115.59,115.2,115.59,52030.0,103.3567,103.5179,103.1686,103.5179,52030.0
2022-03-16 11:30:00,115.56,115.86,115.47,115.86,31066.0,103.491,103.7597,103.4104,103.7597,31066.0
2022-03-16 11:35:00,115.84,115.91,115.48,115.75,37917.0,103.7417,103.8044,103.4193,103.6611,37917.0
2022-03-16 11:40:00,115.76,115.76,115.41,115.58,24358.0,103.6701,103.6701,103.3567,103.5089,24358.0
2022-03-16 11:45:00,115.55,115.67,115.27,115.43,21884.0,103.482,103.5895,103.2313,103.3746,21884.0
2022-03-16 11:50:00,115.43,115.9,115.43,115.88,18448.0,103.3746,103.7955,103.3746,103.7776,18448.0
2022-03-16 11:55:00,115.88,116.05,115.75,115.95,18894.0,103.7776,103.9298,103.6611,103.8403,18894.0
2022-03-16 12:00:00,115.98,116.25,115.84,115.84,24758.0,103.8671,104.1089,103.7417,103.7417,24758.0
2022-03-16 12:05:00,115.8,115.8,115.14,115.18,48890.0,103.7059,103.7059,103.1149,103.1507,48890.0
2022-03-16 12:10:00,115.16,115.21,114.85,114.92,48512.0,103.1328,103.1775,102.8551,102.9178,48512.0
2022-03-16 12:15:00,114.95,115.14,114.91,115.09,25685.0,102.9447,103.1149,102.9089,103.0701,25685.0
2022-03-16 12:20:00,115.1,115.19,114.7,114.77,29893.0,103.079,103.1596,102.7208,102.7835,29893.0
2022-03-16 12:25:00,114.76,114.76,114.23,114.48,27606.0,102.7745,102.7745,102.2999,102.5238,27606.0
2022-03-16 12:30:00,114.51,114.51,114.22,114.25,31383.0,102.5506,102.5506,102.2909,102.3178,31383.0
2022-03-16 12:35:00,114.22,114.37,114.03,114.12,27933.0,102.2909,102.4253,102.1208,102.2014,27933.0
2022-03-16 12:40:00,114.07,114.38,114.02,114.22,25181.0,102.1566,102.4342,102.1118,102.2909,25181.0
2022-03-16 12:45:00,114.22,114.22,113.58,113.83,21515.0,102.2909,102.2909,101.7178,101.9417,21515.0
2022-03-16 12:50:00,113.82,114.09,113.74,113.81,18814.0,101.9327,102.1745,101.8611,101.9238,18814.0
2022-03-16 12:55:00,113.83,113.96,113.72,113.96,11039.0,101.9417,102.0581,101.8432,102.0581,11039.0
2022-03-16 13:00:00,113.98,114.08,113.85,113.91,16118.0,102.076,102.1656,101.9596,102.0133,16118.0
2022-03-16 13:05:00,113.97,114.07,113.19,113.31,29583.0,102.067,102.1566,101.3685,101.476,29583.0
2022-03-16 13:10:00,113.31,113.33,112.81,112.96,26050.0,101.476,101.4939,101.0282,101.1625,26050.0
2022-03-16 13:15:00,113.0,113.07,112.53,112.66,31067.0,101.1984,101.261,100.7774,100.8939,31067.0
2022-03-16 13:20:00,112.64,112.81,112.5,112.78,27479.0,100.8759,101.0282,100.7506,101.0013,27479.0
2022-03-16 13:25:00,112.79,113.1,112.66,112.97,19025.0,101.0103,101.2879,100.8939,101.1715,19025.0
2022-03-16 13:30:00,113.0,113.32,112.96,113.29,16588.0,101.1984,101.4849,101.1625,101.4581,16588.0
2022-03-16 13:35:00,113.24,113.41,113.13,113.18,25356.0,101.4133,101.5655,101.3148,101.3596,25356.0
2022-03-16 13:40:00,113.14,113.15,112.82,113.08,21501.0,101.3237,101.3327,101.0371,101.27,21501.0
2022-03-16 13:45:00,113.1,113.26,112.68,112.88,51293.0,101.2879,101.4312,100.9118,101.0909,51293.0
2022-03-16 13:50:00,112.83,113.3,112.72,113.29,25937.0,101.0461,101.467,100.9476,101.4581,25937.0
2022-03-16 13:55:00,113.33,113.49,113.07,113.23,26903.0,101.4939,101.6372,101.261,101.4043,26903.0
2022-03-16 14:00:00,113.12,113.28,112.54,112.64,25654.0,101.3058,101.4491,100.7864,100.8759,25654.0
2022-03-16 14:05:00,112.68,112.68,111.81,111.86,44449.0,100.9118,100.9118,100.1326,100.1774,44449.0
2022-03-16 14:10:00,111.81,111.95,111.35,111.56,52913.0,100.1326,100.258,99.7207,99.9087,52913.0
2022-03-16 14:15:00,111.49,112.3,111.42,112.19,25927.0,99.8461,100.5715,99.7834,100.4729,25927.0
2022-03-16 14:20:00,112.3,112.39,111.5,111.5,40864.0,100.5715,100.6521,99.855,99.855,40864.0
2022-03-16 14:25:00,111.54,111.61,111.28,111.32,47182.0,99.8908,99.9535,99.658,99.6938,47182.0
2022-03-16 14:30:00,111.29,111.33,110.64,110.86,34502.0,99.6669,99.7028,99.0848,99.2819,34502.0
2022-03-16 14:35:00,110.99,112.0,110.7,111.88,30236.0,99.3983,100.3028,99.1386,100.1953,30236.0
2022-03-16 14:40:00,112.0,112.95,112.0,112.84,32909.0,100.3028,101.1536,100.3028,101.0551,32909.0
2022-03-16 14:45:00,112.86,113.4,112.67,113.34,32332.0,101.073,101.5566,100.9028,101.5028,32332.0
2022-03-16 14:50:00,113.36,113.92,113.13,113.92,34183.0,101.5208,102.0223,101.3148,102.0223,34183.0
2022-03-16 14:55:00,113.87,114.25,113.48,113.6,48084.0,101.9775,102.3178,101.6282,101.7357,48084.0
2022-03-16 15:00:00,113.64,113.74,113.22,113.55,27747.0,101.7715,101.8611,101.3954,101.6909,27747.0
2022-03-16 15:05:00,113.52,113.8,113.07,113.22,30706.0,101.664,101.9148,101.261,101.3954,30706.0
2022-03-16 15:10:00,113.27,113.5,113.1,113.44,16190.0,101.4402,101.6461,101.2879,101.5924,16190.0
2022-03-16 15:15:00,113.51,113.88,113.22,113.82,33193.0,101.6551,101.9864,101.3954,101.9327,33193.0
2022-03-16 15:20:00,113.88,114.24,113.76,114.13,65744.0,101.9864,102.3088,101.879,102.2103,65744.0
2022-03-16 15:25:00,114.19,114.9,114.19,114.87,65457.0,102.2641,102.8999,102.2641,102.873,65457.0
2022-03-16 15:30:00,114.86,115.02,114.64,114.77,60844.0,102.8641,103.0074,102.6671,102.7835,60844.0
2022-03-16 15:35:00,114.84,115.25,114.71,115.2,40700.0,102.8462,103.2134,102.7298,103.1686,40700.0
2022-03-16 15:40:00,115.2,115.31,115.06,115.23,58399.0,103.1686,103.2671,103.0432,103.1955,58399.0
2022-03-16 15:45:00,115.21,115.77,115.18,115.74,79048.0,103.1775,103.6791,103.1507,103.6522,79048.0
2022-03-16 15:50:00,115.75,116.05,115.72,115.92,96710.0,103.6611,103.9298,103.6343,103.8134,96710.0
2022-03-16 15:55:00,115.92,116.17,115.65,116.05,247864.0,103.8134,104.0373,103.5716,103.9298,247864.0
2022-03-17 09:30:00,115.07,116.43,114.81,116.34,79018.0,103.0522,104.2701,102.8193,104.1895,79018.0
2022-03-17 09:35:00,116.4,117.5,116.05,117.48,27151.0,104.2433,105.2284,103.9298,105.2105,27151.0
2022-03-17 09:40:00,117.44,117.5,116.65,117.25,56333.0,105.1746,105.2284,104.4671,105.0045,56333.0
2022-03-17 09:45:00,117.25,117.91,117.16,117.64,40673.0,105.0045,105.5956,104.9239,105.3538,40673.0
2022-03-17 09:50:00,117.71,118.0,116.88,116.95,48339.0,105.4164,105.6762,104.6731,104.7358,48339.0
2022-03-17 09:55:00,116.95,117.21,116.4,117.21,19663.0,104.7358,104.9687,104.2433,104.9687,19663.0
2022-03-17 10:00:00,117.31,118.05,117.18,117.8,30016.0,105.0582,105.7209,104.9418,105.497,30016.0
2022-03-17 10:05:00,117.89,118.06,117.76,117.97,22940.0,105.5776,105.7299,105.4612,105.6493,22940.0
2022-03-17 10:10:00,117.92,118.48,117.9,118.17,36036.0,105.6045,106.106,105.5866,105.8284,36036.0
2022-03-17 10:15:00,118.22,118.28,117.62,117.68,32037.0,105.8732,105.9269,105.3358,105.3896,32037.0
2022-03-17 10:20:00,117.63,118.66,117.63,118.49,35797.0,105.3448,106.2672,105.3448,106.115,35797.0
2022-03-17 10:25:00,118.49,118.49,118.05,118.15,23995.0,106.115,106.115,105.7209,105.8105,23995.0
2022-03-17 10:30:00,118.14,118.45,117.98,118.36,29010.0,105.8015,106.0792,105.6582,105.9986,29010.0
2022-03-17 10:35:00,118.41,118.41,117.95,118.33,23547.0,106.0433,106.0433,105.6314,105.9717,23547.0
2022-03-17 10:40:00,118.42,118.46,117.99,118.21,32827.0,106.0523,106.0881,105.6672,105.8642,32827.0
2022-03-17 10:45:00,118.16,118.42,117.77,118.11,27986.0,105.8194,106.0523,105.4702,105.7747,27986.0
2022-03-17 10:50:00,118.07,118.2,117.56,117.71,34274.0,105.7388,105.8553,105.2821,105.4164,34274.0
2022-03-17 10:55:00,117.73,117.92,117.61,117.7,13871.0,105.4344,105.6045,105.3269,105.4075,13871.0
2022-03-17 11:00:00,117.64,117.77,117.25,117.39,15853.0,105.3538,105.4702,105.0045,105.1299,15853.0
2022-03-17 11:05:00,117.35,117.92,117.3,117.78,34845.0,105.094,105.6045,105.0493,105.4791,34845.0
2022-03-17 11:10:00,117.81,117.88,117.26,117.26,23008.0,105.506,105.5687,105.0134,105.0134,23008.0
2022-03-17 11:15:00,117.25,117.32,117.01,117.29,50954.0,105.0045,105.0672,104.7895,105.0403,50954.0
2022-03-17 11:20:00,117.25,117.64,117.25,117.64,9303.0,105.0045,105.3538,105.0045,105.3538,9303.0
2022-03-17 11:25:00,117.64,117.75,117.37,117.45,17415.0,105.3538,105.4523,105.112,105.1836,17415.0
2022-03-17 11:30:00,117.44,117.48,117.11,117.25,19563.0,105.1746,105.2105,104.8791,105.0045,19563.0
2022-03-17 11:35:00,117.26,117.47,117.08,117.46,18255.0,105.0134,105.2015,104.8522,105.1926,18255.0
2022-03-17 11:40:00,117.45,117.74,117.45,117.46,29383.0,105.1836,105.4433,105.1836,105.1926,29383.0
2022-03-17 11:45:00,117.52,117.52,117.04,117.09,17112.0,105.2463,105.2463,104.8164,104.8612,17112.0
2022-03-17 11:50:00,117.08,117.89,117.08,117.89,13225.0,104.8522,105.5776,104.8522,105.5776,13225.0
2022-03-17 11:55:00,117.89,117.92,117.65,117.79,17074.0,105.5776,105.6045,105.3627,105.4881,17074.0
2022-03-17 12:00:00,117.8,118.05,117.73,118.0,17157.0,105.497,105.7209,105.4344,105.6762,17157.0
2022-03-17 12:05:00,118.06,118.28,118.01,118.19,16519.0,105.7299,105.9269,105.6851,105.8463,16519.0
2022-03-17 12:10:00,118.21,118.28,118.05,118.05,12552.0,105.8642,105.9269,105.7209,105.7209,12552.0
2022-03-17 12:15:00,118.16,118.18,117.92,118.16,11220.0,105.8194,105.8374,105.6045,105.8194,11220.0
2022-03-17 12:20:00,118.2,118.57,118.2,118.41,27867.0,105.8553,106.1866,105.8553,106.0433,27867.0
2022-03-17 12:25:00,118.41,118.51,118.29,118.46,22782.0,106.0433,106.1329,105.9359,106.0881,22782.0
2022-03-17 12:30:00,118.44,118.54,118.26,118.41,17786.0,106.0702,106.1598,105.909,106.0433,17786.0
2022-03-17 12:35:00,118.38,118.75,118.25,118.68,26123.0,106.0165,106.3478,105.9,106.2851,26123.0
2022-03-17 12:40:00,118.68,118.74,118.46,118.62,26313.0,106.2851,106.3389,106.0881,106.2314,26313.0
2022-03-17 12:45:00,118.64,118.81,118.59,118.77,18100.0,106.2493,106.4016,106.2045,106.3657,18100.0
2022-03-17 12:50:00,118.77,118.99,118.67,118.72,30637.0,106.3657,106.5628,106.2762,106.321,30637.0
2022-03-17 12:55:00,118.73,118.94,118.73,118.82,19357.0,106.3299,106.518,106.3299,106.4105,19357.0
2022-03-17 13:00:00,118.8,118.93,118.5,118.71,17262.0,106.3926,106.509,106.1239,106.312,17262.0
2022-03-17 13:05:00,118.79,119.05,118.64,118.88,33200.0,106.3836,106.6165,106.2493,106.4642,33200.0
2022-03-17 13:10:00,118.83,119.1,118.75,118.79,21358.0,106.4195,106.6613,106.3478,106.3836,21358.0
2022-03-17 13:15:00,118.85,118.95,118.76,118.85,19853.0,106.4374,106.5269,106.3568,106.4374,19853.0
2022-03-17 13:20:00,118.82,119.16,118.75,119.15,13642.0,106.4105,106.715,106.3478,106.706,13642.0
2022-03-17 13:25:00,119.15,119.39,119.11,119.2,27078.0,106.706,106.921,106.6702,106.7508,27078.0
2022-03-17 13:30:00,119.22,119.45,119.11,119.41,34948.0,106.7687,106.9747,106.6702,106.9389,34948.0
2022-03-17 13:35:00,119.39,119.62,119.36,119.57,33298.0,106.921,107.127,106.8941,107.0822,33298.0
2022-03-17 13:40:00,119.6,119.9,119.55,119.73,43276.0,107.1091,107.3777,107.0643,107.2255,43276.0
2022-03-17 13:45:00,119.76,119.99,119.72,119.96,24133.0,107.2523,107.4583,107.2165,107.4315,24133.0
2022-03-17 13:50:00,119.96,120.16,119.79,119.86,41771.0,107.4315,107.6106,107.2792,107.3419,41771.0
2022-03-17 13:55:00,119.84,119.95,119.76,119.91,25899.0,107.324,107.4225,107.2523,107.3867,25899.0
2022-03-17 14:00:00,119.97,120.07,119.83,120.07,35454.0,107.4404,107.53,107.315,107.53,35454.0
2022-03-17 14:05:00,120.09,120.49,120.07,120.29,45517.0,107.5479,107.9061,107.53,107.727,45517.0
2022-03-17 14:10:00,120.27,120.34,120.04,120.08,34520.0,107.7091,107.7718,107.5031,107.5389,34520.0
2022-03-17 14:15:00,120.18,120.25,120.08,120.23,17430.0,107.6285,107.6912,107.5389,107.6733,17430.0
2022-03-17 14:20:00,120.26,120.67,120.17,120.21,33659.0,107.7001,108.0673,107.6195,107.6553,33659.0
2022-03-17 14:25:00,120.18,120.33,120.05,120.09,22307.0,107.6285,107.7628,107.5121,107.5479,22307.0
2022-03-17 14:30:00,120.08,120.33,120.04,120.27,32297.0,107.5389,107.7628,107.5031,107.7091,32297.0
2022-03-17 14:35:00,120.27,120.31,120.0,120.17,29614.0,107.7091,107.7449,107.4673,107.6195,29614.0
2022-03-17 14:40:00,120.19,120.28,120.12,120.28,19734.0,107.6374,107.718,107.5747,107.718,19734.0
2022-03-17 14:45:00,120.26,120.28,120.0,120.02,22901.0,107.7001,107.718,107.4673,107.4852,22901.0
2022-03-17 14:50:00,120.0,120.11,119.93,120.06,26892.0,107.4673,107.5658,107.4046,107.521,26892.0
2022-03-17 14:55:00,120.1,120.14,119.98,120.03,28869.0,107.5568,107.5927,107.4494,107.4941,28869.0
2022-03-17 15:00:00,119.99,120.11,119.75,120.08,23204.0,107.4583,107.5658,107.2434,107.5389,23204.0
2022-03-17 15:05:00,120.09,120.12,119.89,119.89,22669.0,107.5479,107.5747,107.3688,107.3688,22669.0
2022-03-17 15:10:00,119.88,119.9,119.41,119.64,36032.0,107.3598,107.3777,106.9389,107.1449,36032.0
2022-03-17 15:15:00,119.68,119.99,119.64,119.97,40716.0,107.1807,107.4583,107.1449,107.4404,40716.0
2022-03-17 15:20:00,119.99,120.05,119.78,119.83,26647.0,107.4583,107.5121,107.2703,107.315,26647.0
2022-03-17 15:25:00,119.88,120.08,119.86,120.02,39379.0,107.3598,107.5389,107.3419,107.4852,39379.0
2022-03-17 15:30:00,120.02,120.08,119.75,119.75,63350.0,107.4852,107.5389,107.2434,107.2434,63350.0
2022-03-17 15:35:00,119.77,119.9,119.64,119.82,51689.0,107.2613,107.3777,107.1449,107.3061,51689.0
2022-03-17 15:40:00,119.85,120.05,119.74,120.03,81911.0,107.3329,107.5121,107.2344,107.4941,81911.0
2022-03-17 15:45:00,120.04,120.44,120.01,120.14,114882.0,107.5031,107.8613,107.4762,107.5927,114882.0
2022-03-17 15:50:00,120.13,120.2,119.83,120.01,134587.0,107.5837,107.6464,107.315,107.4762,134587.0
2022-03-17 15:55:00,120.01,120.07,119.84,119.87,303291.0,107.4762,107.53,107.324,107.3509,303291.0
2022-03-18 09:30:00,120.73,121.76,120.6,120.92,104233.0,108.121,109.0435,108.0046,108.2912,104233.0
2022-03-18 09:35:00,120.8,121.13,120.1,120.38,40540.0,108.1837,108.4793,107.5568,107.8076,40540.0
2022-03-18 09:40:00,120.37,121.88,120.37,121.4,35034.0,107.7986,109.1509,107.7986,108.7211,35034.0
2022-03-18 09:45:00,121.49,121.69,121.18,121.66,22969.0,108.8017,108.9808,108.524,108.9539,22969.0
2022-03-18 09:50:00,121.57,121.74,121.19,121.45,28168.0,108.8733,109.0256,108.533,108.7658,28168.0
2022-03-18 09:55:00,121.49,121.7,121.39,121.53,21973.0,108.8017,108.9897,108.7121,108.8375,21973.0
2022-03-18 10:00:00,121.55,122.29,121.38,122.17,31741.0,108.8554,109.5181,108.7031,109.4106,31741.0
2022-03-18 10:05:00,122.19,122.88,122.16,122.88,30718.0,109.4286,110.0465,109.4017,110.0465,30718.0
2022-03-18 10:10:00,122.88,123.0,122.61,122.66,29811.0,110.0465,110.154,109.8047,109.8495,29811.0
2022-03-18 10:15:00,122.6,122.68,121.97,122.01,33324.0,109.7957,109.8674,109.2315,109.2674,33324.0
2022-03-18 10:20:00,122.03,122.4,121.82,122.37,20317.0,109.2853,109.6166,109.0972,109.5898,20317.0
2022-03-18 10:25:00,122.28,122.69,122.28,122.4,55276.0,109.5092,109.8763,109.5092,109.6166,55276.0
2022-03-18 10:30:00,122.41,122.41,121.4,121.4,20214.0,109.6256,109.6256,108.7211,108.7211,20214.0
2022-03-18 10:35:00,121.42,121.51,120.62,120.63,31704.0,108.739,108.8196,108.0225,108.0315,31704.0
2022-03-18 10:40:00,120.56,121.02,120.35,120.95,15958.0,107.9688,108.3807,107.7807,108.3181,15958.0
2022-03-18 10:45:00,121.01,121.24,120.88,120.88,20799.0,108.3718,108.5778,108.2554,108.2554,20799.0
2022-03-18 10:50:00,120.84,120.98,120.58,120.98,11285.0,108.2195,108.3449,107.9867,108.3449,11285.0
2022-03-18 10:55:00,120.98,121.33,120.89,121.23,32406.0,108.3449,108.6584,108.2643,108.5688,32406.0
2022-03-18 11:00:00,121.23,121.63,121.15,121.49,24867.0,108.5688,108.927,108.4972,108.8017,24867.0
2022-03-18 11:05:00,121.44,121.59,121.3,121.38,18309.0,108.7569,108.8912,108.6315,108.7031,18309.0
2022-03-18 11:10:00,121.4,121.59,121.31,121.36,13020.0,108.7211,108.8912,108.6405,108.6852,13020.0
2022-03-18 11:15:00,121.28,121.32,121.05,121.3,13592.0,108.6136,108.6494,108.4076,108.6315,13592.0
2022-03-18 11:20:00,121.25,121.29,120.81,121.02,16305.0,108.5867,108.6225,108.1927,108.3807,16305.0
2022-03-18 11:25:00,121.06,121.12,120.77,120.89,17124.0,108.4166,108.4703,108.1569,108.2643,17124.0
2022-03-18 11:30:00,120.96,121.25,120.94,121.2,8834.0,108.327,108.5867,108.3091,108.5419,8834.0
2022-03-18 11:35:00,121.19,121.61,121.07,121.3,27059.0,108.533,108.9091,108.4255,108.6315,27059.0
2022-03-18 11:40:00,121.28,121.37,121.18,121.18,10801.0,108.6136,108.6942,108.524,108.524,10801.0
2022-03-18 11:45:00,121.19,121.32,120.99,121.22,12347.0,108.533,108.6494,108.3539,108.5599,12347.0
2022-03-18 11:50:00,121.23,121.5,121.05,121.05,11052.0,108.5688,108.8106,108.4076,108.4076,11052.0
2022-03-18 11:55:00,121.03,121.51,121.03,121.44,16444.0,108.3897,108.8196,108.3897,108.7569,16444.0
2022-03-18 12:00:00,121.34,121.81,121.33,121.8,18818.0,108.6673,109.0882,108.6584,109.0793,18818.0
2022-03-18 12:05:00,121.81,121.96,121.78,121.94,15139.0,109.0882,109.2226,109.0614,109.2047,15139.0
2022-03-18 12:10:00,121.98,122.39,121.93,122.39,25211.0,109.2405,109.6077,109.1957,109.6077,25211.0
2022-03-18 12:15:00,122.42,122.68,122.38,122.47,14855.0,109.6345,109.8674,109.5987,109.6793,14855.0
2022-03-18 12:20:00,122.57,122.65,122.42,122.64,14605.0,109.7689,109.8405,109.6345,109.8316,14605.0
2022-03-18 12:25:00,122.64,122.64,122.4,122.53,29879.0,109.8316,109.8316,109.6166,109.733,29879.0
2022-03-18 12:30:00,122.51,122.71,122.46,122.64,12127.0,109.7151,109.8942,109.6704,109.8316,12127.0
2022-03-18 12:35:00,122.72,122.99,122.69,122.97,18465.0,109.9032,110.145,109.8763,110.1271,18465.0
2022-03-18 12:40:00,122.97,123.32,122.86,123.19,38349.0,110.1271,110.4405,110.0286,110.3241,38349.0
2022-03-18 12:45:00,123.17,123.19,122.91,122.93,18405.0,110.3062,110.3241,110.0734,110.0913,18405.0
2022-03-18 12:50:00,122.99,123.24,122.95,123.03,19201.0,110.145,110.3689,110.1092,110.1808,19201.0
2022-03-18 12:55:00,123.09,123.34,123.04,123.14,17314.0,110.2346,110.4584,110.1898,110.2793,17314.0
2022-03-18 13:00:00,123.14,123.41,123.14,123.21,24974.0,110.2793,110.5211,110.2793,110.342,24974.0
2022-03-18 13:05:00,123.25,123.54,123.16,123.38,25395.0,110.3778,110.6376,110.2972,110.4943,25395.0
2022-03-18 13:10:00,123.37,123.4,123.2,123.35,18044.0,110.4853,110.5122,110.3331,110.4674,18044.0
2022-03-18 13:15:00,123.27,123.47,123.26,123.26,9586.0,110.3958,110.5749,110.3868,110.3868,9586.0
2022-03-18 13:20:00,123.29,123.42,123.26,123.37,9426.0,110.4137,110.5301,110.3868,110.4853,9426.0
2022-03-18 13:25:00,123.35,123.5,123.33,123.5,15958.0,110.4674,110.6017,110.4495,110.6017,15958.0
2022-03-18 13:30:00,123.5,123.63,123.37,123.51,18860.0,110.6017,110.7182,110.4853,110.6107,18860.0
2022-03-18 13:35:00,123.48,123.52,123.4,123.47,11730.0,110.5838,110.6196,110.5122,110.5749,11730.0
2022-03-18 13:40:00,123.42,123.44,123.16,123.2,22239.0,110.5301,110.548,110.2972,110.3331,22239.0
2022-03-18 13:45:00,123.22,123.38,123.18,123.34,19435.0,110.351,110.4943,110.3152,110.4584,19435.0
2022-03-18 13:50:00,123.37,123.54,123.28,123.31,19883.0,110.4853,110.6376,110.4047,110.4316,19883.0
2022-03-18 13:55:00,123.34,123.72,123.3,123.48,50726.0,110.4584,110.7988,110.4226,110.5838,50726.0
2022-03-18 14:00:00,123.49,123.56,123.32,123.56,31483.0,110.5928,110.6555,110.4405,110.6555,31483.0
2022-03-18 14:05:00,123.52,123.56,123.17,123.21,16320.0,110.6196,110.6555,110.3062,110.342,16320.0
2022-03-18 14:10:00,123.21,123.31,123.06,123.3,21161.0,110.342,110.4316,110.2077,110.4226,21161.0
2022-03-18 14:15:00,123.3,123.39,123.29,123.32,11903.0,110.4226,110.5032,110.4137,110.4405,11903.0
2022-03-18 14:20:00,123.34,123.41,123.24,123.3,10854.0,110.4584,110.5211,110.3689,110.4226,10854.0
2022-03-18 14:25:00,123.27,123.3,123.11,123.22,18602.0,110.3958,110.4226,110.2525,110.351,18602.0
2022-03-18 14:30:00,123.22,123.32,123.07,123.32,21544.0,110.351,110.4405,110.2166,110.4405,21544.0
2022-03-18 14:35:00,123.38,123.61,123.32,123.5,15274.0,110.4943,110.7002,110.4405,110.6017,15274.0
2022-03-18 14:40:00,123.45,123.52,123.19,123.3,14245.0,110.557,110.6196,110.3241,110.4226,14245.0
2022-03-18 14:45:00,123.23,123.32,123.2,123.25,14940.0,110.3599,110.4405,110.3331,110.3778,14940.0
2022-03-18 14:50:00,123.27,123.42,123.25,123.38,16755.0,110.3958,110.5301,110.3778,110.4943,16755.0
2022-03-18 14:55:00,123.36,123.36,123.15,123.18,17891.0,110.4764,110.4764,110.2883,110.3152,17891.0
2022-03-18 15:00:00,123.18,123.38,123.09,123.3,24597.0,110.3152,110.4943,110.2346,110.4226,24597.0
2022-03-18 15:05:00,123.3,123.34,123.14,123.25,26816.0,110.4226,110.4584,110.2793,110.3778,26816.0
2022-03-18 15:10:00,123.27,123.33,123.13,123.23,21077.0,110.3958,110.4495,110.2704,110.3599,21077.0
2022-03-18 15:15:00,123.22,123.36,123.06,123.29,29816.0,110.351,110.4764,110.2077,110.4137,29816.0
2022-03-18 15:20:00,123.28,123.49,123.21,123.48,34636.0,110.4047,110.5928,110.342,110.5838,34636.0
2022-03-18 15:25:00,123.49,123.66,123.46,123.53,36643.0,110.5928,110.745,110.5659,110.6286,36643.0
2022-03-18 15:30:00,123.51,123.71,123.47,123.71,57259.0,110.6107,110.7898,110.5749,110.7898,57259.0
2022-03-18 15:35:00,123.73,123.84,123.38,123.42,88984.0,110.8077,110.9062,110.4943,110.5301,88984.0
2022-03-18 15:40:00,123.42,123.62,123.39,123.62,75098.0,110.5301,110.7092,110.5032,110.7092,75098.0
2022-03-18 15:45:00,123.63,123.65,123.17,123.18,84285.0,110.7182,110.7361,110.3062,110.3152,84285.0
2022-03-18 15:50:00,123.12,123.55,123.06,123.4,158281.0,110.2614,110.6465,110.2077,110.5122,158281.0
2022-03-18 15:55:00,123.39,123.39,122.76,122.76,366946.0,110.5032,110.5032,109.939,109.939,366946.0
2022-03-21 09:30:00,122.02,123.91,121.94,123.87,83167.0,109.2763,110.9689,109.2047,110.9331,83167.0
2022-03-21 09:35:00,123.72,124.27,123.51,124.2,42395.0,110.7988,111.2913,110.6107,111.2286,42395.0
2022-03-21 09:40:00,124.18,124.28,123.32,123.32,21516.0,111.2107,111.3003,110.4405,110.4405,21516.0
2022-03-21 09:45:00,123.33,123.36,121.9,121.9,62946.0,110.4495,110.4764,109.1688,109.1688,62946.0
2022-03-21 09:50:00,121.89,122.39,121.49,121.53,22438.0,109.1599,109.6077,108.8017,108.8375,22438.0
2022-03-21 09:55:00,121.52,122.0,121.33,121.36,19182.0,108.8285,109.2584,108.6584,108.6852,19182.0
2022-03-21 10:00:00,121.33,121.64,121.26,121.26,26197.0,108.6584,108.936,108.5957,108.5957,26197.0
2022-03-21 10:05:00,121.24,121.52,121.12,121.39,8858.0,108.5778,108.8285,108.4703,108.7121,8858.0
2022-03-21 10:10:00,121.38,121.4,120.86,121.01,28428.0,108.7031,108.7211,108.2375,108.3718,28428.0
2022-03-21 10:15:00,120.98,121.13,120.85,121.1,21807.0,108.3449,108.4793,108.2285,108.4524,21807.0
2022-03-21 10:20:00,121.04,121.09,120.62,120.95,41419.0,108.3987,108.4434,108.0225,108.3181,41419.0
2022-03-21 10:25:00,120.94,120.94,120.43,120.74,24091.0,108.3091,108.3091,107.8524,108.13,24091.0
2022-03-21 10:30:00,120.79,121.17,120.67,121.07,25357.0,108.1748,108.5151,108.0673,108.4255,25357.0
2022-03-21 10:35:00,121.03,121.57,120.86,121.45,11089.0,108.3897,108.8733,108.2375,108.7658,11089.0
2022-03-21 10:40:00,121.52,121.83,121.4,121.55,20739.0,108.8285,109.1062,108.7211,108.8554,20739.0
2022-03-21 10:45:00,121.51,121.92,121.47,121.79,25080.0,108.8196,109.1868,108.7837,109.0703,25080.0
2022-03-21 10:50:00,121.84,122.27,121.84,122.23,37216.0,109.1151,109.5002,109.1151,109.4644,37216.0
2022-03-21 10:55:00,122.29,122.43,122.19,122.4,14558.0,109.5181,109.6435,109.4286,109.6166,14558.0
2022-03-21 11:00:00,122.4,122.89,122.28,122.28,16857.0,109.6166,110.0554,109.5092,109.5092,16857.0
2022-03-21 11:05:00,122.32,122.39,122.09,122.16,23265.0,109.545,109.6077,109.339,109.4017,23265.0
2022-03-21 11:10:00,122.21,122.51,122.14,122.18,13445.0,109.4465,109.7151,109.3838,109.4196,13445.0
2022-03-21 11:15:00,122.2,122.73,122.14,122.43,11802.0,109.4375,109.9122,109.3838,109.6435,11802.0
2022-03-21 11:20:00,122.39,122.87,122.31,122.73,6708.0,109.6077,110.0375,109.536,109.9122,6708.0
2022-03-21 11:25:00,122.69,122.89,122.67,122.72,18158.0,109.8763,110.0554,109.8584,109.9032,18158.0
2022-03-21 11:30:00,122.68,123.08,122.48,122.81,94723.0,109.8674,110.2256,109.6883,109.9838,94723.0
2022-03-21 11:35:00,122.83,122.89,122.46,122.78,13610.0,110.0017,110.0554,109.6704,109.9569,13610.0
2022-03-21 11:40:00,122.86,123.06,122.68,122.69,10756.0,110.0286,110.2077,109.8674,109.8763,10756.0
2022-03-21 11:45:00,122.69,123.0,122.68,122.79,12122.0,109.8763,110.154,109.8674,109.9659,12122.0
2022-03-21 11:50:00,122.86,123.15,122.72,123.11,17262.0,110.0286,110.2883,109.9032,110.2525,17262.0
2022-03-21 11:55:00,123.03,123.2,122.67,122.76,15794.0,110.1808,110.3331,109.8584,109.939,15794.0
2022-03-21 12:00:00,122.78,122.89,122.39,122.54,14004.0,109.9569,110.0554,109.6077,109.742,14004.0
2022-03-21 12:05:00,122.49,122.71,122.41,122.66,34536.0,109.6972,109.8942,109.6256,109.8495,34536.0
2022-03-21 12:10:00,122.63,123.05,122.61,122.91,10363.0,109.8226,110.1987,109.8047,110.0734,10363.0
2022-03-21 12:15:00,122.91,123.02,122.72,123.01,7022.0,110.0734,110.1719,109.9032,110.1629,7022.0
2022-03-21 12:20:00,123.04,123.52,122.99,123.52,44332.0,110.1898,110.6196,110.145,110.6196,44332.0
2022-03-21 12:25:00,123.52,124.06,123.42,123.84,209347.0,110.6196,111.1033,110.5301,110.9062,209347.0
2022-03-21 12:30:00,123.92,124.0,122.79,123.12,83519.0,110.9779,111.0495,109.9659,110.2614,83519.0
2022-03-21 12:35:00,123.21,123.23,122.93,123.23,45978.0,110.342,110.3599,110.0913,110.3599,45978.0
2022-03-21 12:40:00,123.26,123.59,123.07,123.56,23446.0,110.3868,110.6823,110.2166,110.6555,23446.0
2022-03-21 12:45:00,123.59,123.7,123.27,123.42,17692.0,110.6823,110.7808,110.3958,110.5301,17692.0
2022-03-21 12:50:00,123.42,123.45,123.0,123.06,34417.0,110.5301,110.557,110.154,110.2077,34417.0
2022-03-21 12:55:00,123.07,123.22,122.49,122.58,54341.0,110.2166,110.351,109.6972,109.7778,54341.0
2022-03-21 13:00:00,122.62,122.7,122.43,122.63,37797.0,109.8136,109.8853,109.6435,109.8226,37797.0
2022-03-21 13:05:00,122.63,122.78,122.55,122.65,31483.0,109.8226,109.9569,109.751,109.8405,31483.0
2022-03-21 13:10:00,122.65,122.69,122.45,122.6,24638.0,109.8405,109.8763,109.6614,109.7957,24638.0
2022-03-21 13:15:00,122.65,122.67,122.09,122.14,32942.0,109.8405,109.8584,109.339,109.3838,32942.0
2022-03-21 13:20:00,122.11,122.19,121.8,121.91,50907.0,109.3569,109.4286,109.0793,109.1778,50907.0
2022-03-21 13:25:00,121.93,122.27,121.86,122.05,36451.0,109.1957,109.5002,109.133,109.3032,36451.0
2022-03-21 13:30:00,122.1,122.39,122.04,122.28,17579.0,109.348,109.6077,109.2942,109.5092,17579.0
2022-03-21 13:35:00,122.22,122.27,122.05,122.11,72963.0,109.4554,109.5002,109.3032,109.3569,72963.0
2022-03-21 13:40:00,122.15,122.22,121.84,122.0,50254.0,109.3927,109.4554,109.1151,109.2584,50254.0
2022-03-21 13:45:00,122.05,122.06,121.49,121.86,39960.0,109.3032,109.3121,108.8017,109.133,39960.0
2022-03-21 13:50:00,121.77,121.77,121.46,121.63,13680.0,109.0524,109.0524,108.7748,108.927,13680.0
2022-03-21 13:55:00,121.57,121.91,121.5,121.78,19872.0,108.8733,109.1778,108.8106,109.0614,19872.0
2022-03-21 14:00:00,121.74,121.88,121.48,121.62,21255.0,109.0256,109.1509,108.7927,108.9181,21255.0
2022-03-21 14:05:00,121.56,121.74,121.48,121.69,12863.0,108.8643,109.0256,108.7927,108.9808,12863.0
2022-03-21 14:10:00,121.68,121.68,121.44,121.49,15018.0,108.9718,108.9718,108.7569,108.8017,15018.0
2022-03-21 14:15:00,121.53,121.6,121.4,121.45,32202.0,108.8375,108.9002,108.7211,108.7658,32202.0
2022-03-21 14:20:00,121.47,122.11,121.4,122.11,49297.0,108.7837,109.3569,108.7211,109.3569,49297.0
2022-03-21 14:25:00,122.17,122.24,122.03,122.18,34206.0,109.4106,109.4733,109.2853,109.4196,34206.0
2022-03-21 14:30:00,122.17,122.26,122.09,122.19,17267.0,109.4106,109.4912,109.339,109.4286,17267.0
2022-03-21 14:35:00,122.24,122.43,122.08,122.24,18509.0,109.4733,109.6435,109.33,109.4733,18509.0
2022-03-21 14:40:00,122.2,122.33,121.98,122.28,21056.0,109.4375,109.5539,109.2405,109.5092,21056.0
2022-03-21 14:45:00,122.37,122.4,122.13,122.21,18068.0,109.5898,109.6166,109.3748,109.4465,18068.0
2022-03-21 14:50:00,122.13,122.45,122.09,122.12,22028.0,109.3748,109.6614,109.339,109.3659,22028.0
2022-03-21 14:55:00,122.12,122.12,121.9,121.93,26259.0,109.3659,109.3659,109.1688,109.1957,26259.0
2022-03-21 15:00:00,121.89,121.98,121.82,121.97,12512.0,109.1599,109.2405,109.0972,109.2315,12512.0
2022-03-21 15:05:00,121.96,122.19,121.89,122.14,33952.0,109.2226,109.4286,109.1599,109.3838,33952.0
2022-03-21 15:10:00,122.16,122.63,122.15,122.62,33075.0,109.4017,109.8226,109.3927,109.8136,33075.0
2022-03-21 15:15:00,122.68,122.77,122.46,122.46,18087.0,109.8674,109.948,109.6704,109.6704,18087.0
2022-03-21 15:20:00,122.43,122.75,122.38,122.73,16180.0,109.6435,109.9301,109.5987,109.9122,16180.0
2022-03-21 15:25:00,122.73,122.94,122.71,122.8,19300.0,109.9122,110.1002,109.8942,109.9748,19300.0
2022-03-21 15:30:00,122.82,122.87,122.47,122.54,24927.0,109.9928,110.0375,109.6793,109.742,24927.0
2022-03-21 15:35:00,122.59,122.68,122.47,122.53,23958.0,109.7868,109.8674,109.6793,109.733,23958.0
2022-03-21 15:40:00,122.5,122.63,122.33,122.45,26224.0,109.7062,109.8226,109.5539,109.6614,26224.0
2022-03-21 15:45:00,122.5,122.54,122.12,122.12,41753.0,109.7062,109.742,109.3659,109.3659,41753.0
2022-03-21 15:50:00,122.17,122.78,122.15,122.61,70959.0,109.4106,109.9569,109.3927,109.8047,70959.0
2022-03-21 15:55:00,122.63,122.92,122.58,122.58,159276.0,109.8226,110.0823,109.7778,109.7778,159276.0
2022-03-22 09:30:00,123.97,124.61,123.17,124.39,94542.0,111.0227,111.5958,110.3062,111.3988,94542.0
2022-03-22 09:35:00,124.39,126.16,124.32,125.82,62768.0,111.3988,112.9839,111.3361,112.6794,62768.0
2022-03-22 09:40:00,125.8,125.99,124.97,124.98,34659.0,112.6615,112.8317,111.9182,111.9272,34659.0
2022-03-22 09:45:00,124.9,124.97,124.25,124.26,27584.0,111.8555,111.9182,111.2734,111.2824,27584.0
2022-03-22 09:50:00,124.08,124.32,123.7,124.32,9930.0,111.1212,111.3361,110.7808,111.3361,9930.0
2022-03-22 09:55:00,124.34,124.59,124.22,124.26,19535.0,111.354,111.5779,111.2465,111.2824,19535.0
2022-03-22 10:00:00,124.3,125.62,124.3,125.31,38201.0,111.3182,112.5003,111.3182,112.2227,38201.0
2022-03-22 10:05:00,125.32,126.24,125.31,126.24,44340.0,112.2317,113.0556,112.2227,113.0556,44340.0
2022-03-22 10:10:00,126.19,126.37,125.69,126.29,60124.0,113.0108,113.172,112.563,113.1004,60124.0
2022-03-22 10:15:00,126.29,126.49,125.95,126.38,32580.0,113.1004,113.2795,112.7959,113.181,32580.0
2022-03-22 10:20:00,126.33,127.09,126.33,127.09,46860.0,113.1362,113.8168,113.1362,113.8168,46860.0
2022-03-22 10:25:00,126.97,126.99,126.13,126.13,33437.0,113.7093,113.7272,112.9571,112.9571,33437.0
2022-03-22 10:30:00,126.12,126.36,125.93,126.18,20011.0,112.9481,113.163,112.7779,113.0018,20011.0
2022-03-22 10:35:00,126.22,126.47,126.21,126.38,17875.0,113.0377,113.2616,113.0287,113.181,17875.0
2022-03-22 10:40:00,126.34,127.0,126.31,126.62,39604.0,113.1451,113.7362,113.1183,113.3959,39604.0
2022-03-22 10:45:00,126.62,126.93,126.49,126.73,20330.0,113.3959,113.6735,113.2795,113.4944,20330.0
2022-03-22 10:50:00,126.73,126.88,126.54,126.64,15477.0,113.4944,113.6287,113.3242,113.4138,15477.0
2022-03-22 10:55:00,126.68,126.87,126.35,126.54,25084.0,113.4496,113.6198,113.1541,113.3242,25084.0
2022-03-22 11:00:00,126.6,126.63,126.04,126.34,20616.0,113.378,113.4048,112.8765,113.1451,20616.0
2022-03-22 11:05:00,126.29,126.65,126.23,126.5,30621.0,113.1004,113.4228,113.0466,113.2884,30621.0
2022-03-22 11:10:00,126.46,126.77,126.45,126.75,10810.0,113.2526,113.5302,113.2436,113.5123,10810.0
2022-03-22 11:15:00,126.73,126.81,126.55,126.69,19688.0,113.4944,113.566,113.3332,113.4586,19688.0
2022-03-22 11:20:00,126.68,127.05,126.59,127.0,27753.0,113.4496,113.781,113.369,113.7362,27753.0
2022-03-22 11:25:00,126.99,127.03,126.72,126.86,19812.0,113.7272,113.7631,113.4854,113.6108,19812.0
2022-03-22 11:30:00,126.8,127.07,126.75,126.84,27979.0,113.5571,113.7989,113.5123,113.5929,27979.0
2022-03-22 11:35:00,126.81,126.92,126.56,126.92,10749.0,113.566,113.6646,113.3422,113.6646,10749.0
2022-03-22 11:40:00,126.86,127.0,126.57,126.58,14414.0,113.6108,113.7362,113.3511,113.3601,14414.0
2022-03-22 11:45:00,126.54,126.61,126.41,126.61,7677.0,113.3242,113.3869,113.2078,113.3869,7677.0
2022-03-22 11:50:00,126.61,126.61,126.38,126.47,16676.0,113.3869,113.3869,113.181,113.2616,16676.0
2022-03-22 11:55:00,126.41,126.43,126.1,126.11,10302.0,113.2078,113.2257,112.9302,112.9392,10302.0
2022-03-22 12:00:00,126.13,126.22,125.87,126.0,29233.0,112.9571,113.0377,112.7242,112.8406,29233.0
2022-03-22 12:05:00,126.11,126.59,126.11,126.59,13624.0,112.9392,113.369,112.9392,113.369,13624.0
2022-03-22 12:10:00,126.59,126.75,126.46,126.5,8568.0,113.369,113.5123,113.2526,113.2884,8568.0
2022-03-22 12:15:00,126.53,126.55,126.26,126.42,11716.0,113.3153,113.3332,113.0735,113.2168,11716.0
2022-03-22 12:20:00,126.37,126.46,125.78,125.92,10737.0,113.172,113.2526,112.6436,112.769,10737.0
2022-03-22 12:25:00,125.95,125.95,125.68,125.89,14436.0,112.7959,112.7959,112.5541,112.7421,14436.0
2022-03-22 12:30:00,125.93,126.01,125.63,126.0,11588.0,112.7779,112.8496,112.5093,112.8406,11588.0
2022-03-22 12:35:00,126.02,126.1,125.75,125.95,15426.0,112.8586,112.9302,112.6167,112.7959,15426.0
2022-03-22 12:40:00,125.98,126.26,125.95,126.12,18085.0,112.8227,113.0735,112.7959,112.9481,18085.0
2022-03-22 12:45:00,126.16,126.34,126.12,126.34,14002.0,112.9839,113.1451,112.9481,113.1451,14002.0
2022-03-22 12:50:00,126.35,126.44,126.25,126.35,20671.0,113.1541,113.2347,113.0645,113.1541,20671.0
2022-03-22 12:55:00,126.39,126.39,126.19,126.32,9568.0,113.1899,113.1899,113.0108,113.1272,9568.0
2022-03-22 13:00:00,126.23,126.45,126.19,126.33,5936.0,113.0466,113.2436,113.0108,113.1362,5936.0
2022-03-22 13:05:00,126.41,126.43,126.19,126.31,14213.0,113.2078,113.2257,113.0108,113.1183,14213.0
2022-03-22 13:10:00,126.26,126.47,126.19,126.47,13526.0,113.0735,113.2616,113.0108,113.2616,13526.0
2022-03-22 13:15:00,126.43,126.65,126.2,126.58,21921.0,113.2257,113.4228,113.0198,113.3601,21921.0
2022-03-22 13:20:00,126.58,126.61,126.36,126.51,23531.0,113.3601,113.3869,113.163,113.2974,23531.0
2022-03-22 13:25:00,126.45,126.63,126.42,126.62,11581.0,113.2436,113.4048,113.2168,113.3959,11581.0
2022-03-22 13:30:00,126.57,126.71,126.53,126.68,18756.0,113.3511,113.4765,113.3153,113.4496,18756.0
2022-03-22 13:35:00,126.71,126.82,126.55,126.73,23171.0,113.4765,113.575,113.3332,113.4944,23171.0
2022-03-22 13:40:00,126.66,126.69,126.5,126.57,13860.0,113.4317,113.4586,113.2884,113.3511,13860.0
2022-03-22 13:45:00,126.6,126.74,126.47,126.72,14660.0,113.378,113.5034,113.2616,113.4854,14660.0
2022-03-22 13:50:00,126.7,126.83,126.62,126.79,17490.0,113.4675,113.584,113.3959,113.5481,17490.0
2022-03-22 13:55:00,126.88,126.99,126.78,126.91,15246.0,113.6287,113.7272,113.5392,113.6556,15246.0
2022-03-22 14:00:00,126.9,126.96,126.77,126.8,11675.0,113.6466,113.7004,113.5302,113.5571,11675.0
2022-03-22 14:05:00,126.82,126.91,126.71,126.87,17623.0,113.575,113.6556,113.4765,113.6198,17623.0
2022-03-22 14:10:00,126.97,127.17,126.85,127.01,27124.0,113.7093,113.8884,113.6019,113.7452,27124.0
2022-03-22 14:15:00,127.01,127.2,126.9,127.13,16276.0,113.7452,113.9153,113.6466,113.8526,16276.0
2022-03-22 14:20:00,127.11,127.11,126.74,126.76,21109.0,113.8347,113.8347,113.5034,113.5213,21109.0
2022-03-22 14:25:00,126.81,126.84,126.64,126.77,25856.0,113.566,113.5929,113.4138,113.5302,25856.0
2022-03-22 14:30:00,126.79,127.05,126.53,127.05,25991.0,113.5481,113.781,113.3153,113.781,25991.0
2022-03-22 14:35:00,127.04,127.04,126.8,126.92,21582.0,113.772,113.772,113.5571,113.6646,21582.0
2022-03-22 14:40:00,126.92,126.93,126.46,126.51,29903.0,113.6646,113.6735,113.2526,113.2974,29903.0
2022-03-22 14:45:00,126.47,126.62,126.33,126.48,9772.0,113.2616,113.3959,113.1362,113.2705,9772.0
2022-03-22 14:50:00,126.45,126.61,126.36,126.42,17276.0,113.2436,113.3869,113.163,113.2168,17276.0
2022-03-22 14:55:00,126.44,126.54,126.36,126.36,5819.0,113.2347,113.3242,113.163,113.163,5819.0
2022-03-22 15:00:00,126.23,126.31,126.1,126.26,16242.0,113.0466,113.1183,112.9302,113.0735,16242.0
2022-03-22 15:05:00,126.26,126.5,126.22,126.31,16704.0,113.0735,113.2884,113.0377,113.1183,16704.0
2022-03-22 15:10:00,126.27,126.33,126.04,126.33,15166.0,113.0824,113.1362,112.8765,113.1362,15166.0
2022-03-22 15:15:00,126.34,126.48,126.21,126.25,15542.0,113.1451,113.2705,113.0287,113.0645,15542.0
2022-03-22 15:20:00,126.27,126.31,125.81,126.08,18303.0,113.0824,113.1183,112.6705,112.9123,18303.0
2022-03-22 15:25:00,126.03,126.17,125.93,125.93,11897.0,112.8675,112.9929,112.7779,112.7779,11897.0
2022-03-22 15:30:00,125.9,126.11,125.83,126.05,23180.0,112.7511,112.9392,112.6884,112.8854,23180.0
2022-03-22 15:35:00,126.08,126.25,126.01,126.24,14938.0,112.9123,113.0645,112.8496,113.0556,14938.0
2022-03-22 15:40:00,126.23,126.5,126.12,126.47,23789.0,113.0466,113.2884,112.9481,113.2616,23789.0
2022-03-22 15:45:00,126.46,126.81,126.39,126.71,33459.0,113.2526,113.566,113.1899,113.4765,33459.0
2022-03-22 15:50:00,126.74,126.93,126.27,126.27,45135.0,113.5034,113.6735,113.0824,113.0824,45135.0
2022-03-22 15:55:00,126.3,126.32,125.95,126.2,128033.0,113.1093,113.1272,112.7959,113.0198,128033.0
2022-03-23 09:30:00,125.03,125.26,124.28,124.31,64695.0,111.9719,112.1779,111.3003,111.3271,64695.0
2022-03-23 09:35:00,124.31,125.28,124.09,124.34,23146.0,111.3271,112.1958,111.1301,111.354,23146.0
2022-03-23 09:40:00,124.53,125.2,124.33,125.0,11702.0,111.5242,112.1242,111.3451,111.9451,11702.0
2022-03-23 09:45:00,124.93,125.01,123.9,124.52,56748.0,111.8824,111.954,110.96,111.5152,56748.0
2022-03-23 09:50:00,124.37,124.78,124.36,124.76,16946.0,111.3809,111.7481,111.3719,111.7301,16946.0
2022-03-23 09:55:00,124.7,125.37,124.65,124.84,33697.0,111.6764,112.2764,111.6316,111.8018,33697.0
2022-03-23 10:00:00,124.83,125.02,124.35,124.74,18420.0,111.7928,111.963,111.363,111.7122,18420.0
2022-03-23 10:05:00,124.87,124.93,124.57,124.73,12621.0,111.8287,111.8824,111.56,111.7033,12621.0
2022-03-23 10:10:00,124.73,125.05,124.5,125.05,11552.0,111.7033,111.9899,111.4973,111.9899,11552.0
2022-03-23 10:15:00,125.11,125.74,124.99,125.63,35549.0,112.0436,112.6078,111.9361,112.5093,35549.0
2022-03-23 10:20:00,125.68,125.69,124.92,125.38,23913.0,112.5541,112.563,111.8734,112.2854,23913.0
2022-03-23 10:25:00,125.3,125.38,124.91,125.18,8694.0,112.2137,112.2854,111.8645,112.1063,8694.0
2022-03-23 10:30:00,125.18,125.95,125.14,125.75,22229.0,112.1063,112.7959,112.0705,112.6167,22229.0
2022-03-23 10:35:00,125.69,125.73,125.46,125.62,11462.0,112.563,112.5988,112.357,112.5003,11462.0
2022-03-23 10:40:00,125.79,125.86,125.21,125.33,13670.0,112.6526,112.7153,112.1331,112.2406,13670.0
2022-03-23 10:45:00,125.32,125.44,125.11,125.31,16514.0,112.2317,112.3391,112.0436,112.2227,16514.0
2022-03-23 10:50:00,125.45,125.7,125.39,125.43,10393.0,112.3481,112.572,112.2943,112.3302,10393.0
2022-03-23 10:55:00,125.49,125.7,125.43,125.58,14354.0,112.3839,112.572,112.3302,112.4645,14354.0
2022-03-23 11:00:00,125.55,126.25,125.55,125.97,12828.0,112.4376,113.0645,112.4376,112.8138,12828.0
2022-03-23 11:05:00,126.01,126.07,125.73,125.74,7484.0,112.8496,112.9033,112.5988,112.6078,7484.0
2022-03-23 11:10:00,125.65,126.06,125.63,126.06,15302.0,112.5272,112.8944,112.5093,112.8944,15302.0
2022-03-23 11:15:00,126.01,126.12,125.92,126.07,7178.0,112.8496,112.9481,112.769,112.9033,7178.0
2022-03-23 11:20:00,125.98,126.24,125.98,126.23,16156.0,112.8227,113.0556,112.8227,113.0466,16156.0
2022-03-23 11:25:00,126.23,126.28,126.07,126.07,5770.0,113.0466,113.0914,112.9033,112.9033,5770.0
2022-03-23 11:30:00,126.03,126.12,125.96,126.04,10514.0,112.8675,112.9481,112.8048,112.8765,10514.0
2022-03-23 11:35:00,126.05,126.35,125.87,126.35,25868.0,112.8854,113.1541,112.7242,113.1541,25868.0
2022-03-23 11:40:00,126.39,126.51,126.09,126.17,65011.0,113.1899,113.2974,112.9212,112.9929,65011.0
2022-03-23 11:45:00,126.17,126.17,125.79,125.8,17002.0,112.9929,112.9929,112.6526,112.6615,17002.0
2022-03-23 11:50:00,125.82,126.03,125.8,125.99,17654.0,112.6794,112.8675,112.6615,112.8317,17654.0
2022-03-23 11:55:00,126.06,126.2,126.05,126.1,8822.0,112.8944,113.0198,112.8854,112.9302,8822.0
2022-03-23 12:00:00,126.13,126.26,125.82,125.85,13838.0,112.9571,113.0735,112.6794,112.7063,13838.0
2022-03-23 12:05:00,125.86,125.87,125.31,125.48,15647.0,112.7153,112.7242,112.2227,112.3749,15647.0
2022-03-23 12:10:00,125.49,125.49,124.91,125.06,29352.0,112.3839,112.3839,111.8645,111.9988,29352.0
2022-03-23 12:15:00,125.06,125.46,125.03,125.4,10562.0,111.9988,112.357,111.9719,112.3033,10562.0
2022-03-23 12:20:00,125.35,125.44,124.96,124.99,9702.0,112.2585,112.3391,111.9093,111.9361,9702.0
2022-03-23 12:25:00,125.02,125.31,124.99,125.31,8262.0,111.963,112.2227,111.9361,112.2227,8262.0
2022-03-23 12:30:00,125.34,125.41,125.13,125.17,7292.0,112.2496,112.3123,112.0615,112.0973,7292.0
2022-03-23 12:35:00,125.09,125.11,124.89,125.06,8513.0,112.0257,112.0436,111.8466,111.9988,8513.0
2022-03-23 12:40:00,125.05,125.05,124.78,124.81,7646.0,111.9899,111.9899,111.7481,111.7749,7646.0
2022-03-23 12:45:00,124.79,124.86,124.61,124.77,14455.0,111.757,111.8197,111.5958,111.7391,14455.0
2022-03-23 12:50:00,124.72,124.83,124.57,124.71,23677.0,111.6943,111.7928,111.56,111.6854,23677.0
2022-03-23 12:55:00,124.66,124.79,124.6,124.76,11636.0,111.6406,111.757,111.5869,111.7301,11636.0
2022-03-23 13:00:00,124.67,124.75,124.27,124.37,8715.0,111.6495,111.7212,111.2913,111.3809,8715.0
2022-03-23 13:05:00,124.27,124.59,124.25,124.55,7580.0,111.2913,111.5779,111.2734,111.5421,7580.0
2022-03-23 13:10:00,124.63,124.63,124.33,124.46,5721.0,111.6137,111.6137,111.3451,111.4615,5721.0
2022-03-23 13:15:00,124.46,124.46,123.82,123.95,30927.0,111.4615,111.4615,110.8883,111.0047,30927.0
2022-03-23 13:20:00,123.98,124.0,123.6,123.74,21480.0,111.0316,111.0495,110.6913,110.8167,21480.0
2022-03-23 13:25:00,123.62,123.64,123.43,123.44,24407.0,110.7092,110.7271,110.539,110.548,24407.0
2022-03-23 13:30:00,123.46,123.72,123.36,123.71,9311.0,110.5659,110.7988,110.4764,110.7898,9311.0
2022-03-23 13:35:00,123.66,123.82,123.38,123.72,24850.0,110.745,110.8883,110.4943,110.7988,24850.0
2022-03-23 13:40:00,123.66,123.76,123.5,123.5,7655.0,110.745,110.8346,110.6017,110.6017,7655.0
2022-03-23 13:45:00,123.46,123.62,123.45,123.59,9272.0,110.5659,110.7092,110.557,110.6823,9272.0
2022-03-23 13:50:00,123.53,123.71,123.49,123.71,5958.0,110.6286,110.7898,110.5928,110.7898,5958.0
2022-03-23 13:55:00,123.77,123.87,123.63,123.83,10837.0,110.8435,110.9331,110.7182,110.8973,10837.0
2022-03-23 14:00:00,123.86,124.2,123.73,124.2,15816.0,110.9241,111.2286,110.8077,111.2286,15816.0
2022-03-23 14:05:00,124.2,124.2,123.54,123.64,14868.0,111.2286,111.2286,110.6376,110.7271,14868.0
2022-03-23 14:10:00,123.72,123.76,123.52,123.6,20635.0,110.7988,110.8346,110.6196,110.6913,20635.0
2022-03-23 14:15:00,123.56,123.94,123.47,123.94,8107.0,110.6555,110.9958,110.5749,110.9958,8107.0
2022-03-23 14:20:00,123.92,123.99,123.82,123.95,12655.0,110.9779,111.0406,110.8883,111.0047,12655.0
2022-03-23 14:25:00,123.92,124.31,123.88,124.24,8222.0,110.9779,111.3271,110.9421,111.2645,8222.0
2022-03-23 14:30:00,124.21,124.34,124.16,124.16,21482.0,111.2376,111.354,111.1928,111.1928,21482.0
2022-03-23 14:35:00,124.14,124.26,123.92,124.26,7535.0,111.1749,111.2824,110.9779,111.2824,7535.0
2022-03-23 14:40:00,124.24,124.28,124.19,124.27,3896.0,111.2645,111.3003,111.2197,111.2913,3896.0
2022-03-23 14:45:00,124.32,124.61,124.3,124.59,8601.0,111.3361,111.5958,111.3182,111.5779,8601.0
2022-03-23 14:50:00,124.6,124.72,124.54,124.57,17513.0,111.5869,111.6943,111.5331,111.56,17513.0
2022-03-23 14:55:00,124.56,124.61,124.27,124.33,19888.0,111.551,111.5958,111.2913,111.3451,19888.0
2022-03-23 15:00:00,124.25,124.62,124.21,124.59,15327.0,111.2734,111.6048,111.2376,111.5779,15327.0
2022-03-23 15:05:00,124.55,124.59,124.14,124.23,9734.0,111.5421,111.5779,111.1749,111.2555,9734.0
2022-03-23 15:10:00,124.19,124.54,124.1,124.38,27642.0,111.2197,111.5331,111.1391,111.3898,27642.0
2022-03-23 15:15:00,124.41,124.41,124.16,124.25,18041.0,111.4167,111.4167,111.1928,111.2734,18041.0
2022-03-23 15:20:00,124.25,124.6,124.21,124.59,21335.0,111.2734,111.5869,111.2376,111.5779,21335.0
2022-03-23 15:25:00,124.62,124.62,124.43,124.59,24319.0,111.6048,111.6048,111.4346,111.5779,24319.0
2022-03-23 15:30:00,124.59,124.74,124.28,124.33,21573.0,111.5779,111.7122,111.3003,111.3451,21573.0
2022-03-23 15:35:00,124.28,124.43,124.21,124.25,13237.0,111.3003,111.4346,111.2376,111.2734,13237.0
2022-03-23 15:40:00,124.25,124.48,124.08,124.45,14695.0,111.2734,111.4794,111.1212,111.4525,14695.0
2022-03-23 15:45:00,124.48,124.57,124.28,124.37,32458.0,111.4794,111.56,111.3003,111.3809,32458.0
2022-03-23 15:50:00,124.32,124.32,123.84,123.88,41516.0,111.3361,111.3361,110.9062,110.9421,41516.0
2022-03-23 15:55:00,123.9,124.06,123.65,123.78,126644.0,110.96,111.1033,110.7361,110.8525,126644.0
2022-03-24 09:30:00,125.29,125.54,124.55,124.66,38789.0,112.2048,112.4287,111.5421,111.6406,38789.0
2022-03-24 09:35:00,124.65,124.9,124.3,124.9,15216.0,111.6316,111.8555,111.3182,111.8555,15216.0
2022-03-24 09:40:00,124.89,125.7,124.68,125.61,16788.0,111.8466,112.572,111.6585,112.4914,16788.0
2022-03-24 09:45:00,125.6,125.79,124.6,124.6,17427.0,112.4824,112.6526,111.5869,111.5869,17427.0
2022-03-24 09:50:00,124.58,125.11,124.41,124.78,24278.0,111.5689,112.0436,111.4167,111.7481,24278.0
2022-03-24 09:55:00,124.75,124.94,124.15,124.3,15228.0,111.7212,111.8913,111.1839,111.3182,15228.0
2022-03-24 10:00:00,124.25,124.85,124.25,124.73,21245.0,111.2734,111.8107,111.2734,111.7033,21245.0
2022-03-24 10:05:00,124.75,124.89,124.32,124.33,25025.0,111.7212,111.8466,111.3361,111.3451,25025.0
2022-03-24 10:10:00,124.41,124.43,123.92,124.32,13837.0,111.4167,111.4346,110.9779,111.3361,13837.0
2022-03-24 10:15:00,124.2,124.2,123.41,123.69,37309.0,111.2286,111.2286,110.5211,110.7719,37309.0
2022-03-24 10:20:00,123.72,124.35,123.54,124.0,19417.0,110.7988,111.363,110.6376,111.0495,19417.0
2022-03-24 10:25:00,124.07,124.23,123.78,123.79,18075.0,111.1122,111.2555,110.8525,110.8614,18075.0
2022-03-24 10:30:00,123.83,124.1,123.64,124.01,20783.0,110.8973,111.1391,110.7271,111.0585,20783.0
2022-03-24 10:35:00,123.96,124.47,123.9,124.47,49596.0,111.0137,111.4704,110.96,111.4704,49596.0
2022-03-24 10:40:00,124.52,124.55,124.13,124.28,17433.0,111.5152,111.5421,111.1659,111.3003,17433.0
2022-03-24 10:45:00,124.29,124.64,124.28,124.45,29889.0,111.3092,111.6227,111.3003,111.4525,29889.0
2022-03-24 10:50:00,124.44,124.64,124.2,124.64,10501.0,111.4436,111.6227,111.2286,111.6227,10501.0
2022-03-24 10:55:00,124.62,124.63,124.41,124.48,19163.0,111.6048,111.6137,111.4167,111.4794,19163.0
2022-03-24 11:00:00,124.44,124.97,124.31,124.44,29784.0,111.4436,111.9182,111.3271,111.4436,29784.0
2022-03-24 11:05:00,124.52,124.81,124.28,124.51,16077.0,111.5152,111.7749,111.3003,111.5063,16077.0
2022-03-24 11:10:00,124.45,124.81,124.38,124.62,51013.0,111.4525,111.7749,111.3898,111.6048,51013.0
2022-03-24 11:15:00,124.58,124.66,124.33,124.54,16509.0,111.5689,111.6406,111.3451,111.5331,16509.0
2022-03-24 11:20:00,124.54,124.61,124.39,124.52,15521.0,111.5331,111.5958,111.3988,111.5152,15521.0
2022-03-24 11:25:00,124.55,125.01,124.5,124.87,43095.0,111.5421,111.954,111.4973,111.8287,43095.0
2022-03-24 11:30:00,124.91,125.54,124.85,125.47,24967.0,111.8645,112.4287,111.8107,112.366,24967.0
2022-03-24 11:35:00,125.43,125.66,125.36,125.52,30216.0,112.3302,112.5361,112.2675,112.4108,30216.0
2022-03-24 11:40:00,125.5,125.68,125.41,125.62,25813.0,112.3929,112.5541,112.3123,112.5003,25813.0
2022-03-24 11:45:00,125.63,125.79,125.48,125.48,18595.0,112.5093,112.6526,112.3749,112.3749,18595.0
2022-03-24 11:50:00,125.49,125.7,125.36,125.68,32951.0,112.3839,112.572,112.2675,112.5541,32951.0
2022-03-24 11:55:00,125.69,125.98,125.68,125.88,26378.0,112.563,112.8227,112.5541,112.7332,26378.0
2022-03-24 12:00:00,125.88,125.88,125.3,125.52,46441.0,112.7332,112.7332,112.2137,112.4108,46441.0
2022-03-24 12:05:00,125.52,125.84,125.39,125.5,13657.0,112.4108,112.6973,112.2943,112.3929,13657.0
2022-03-24 12:10:00,125.53,125.6,125.39,125.5,8103.0,112.4197,112.4824,112.2943,112.3929,8103.0
2022-03-24 12:15:00,125.5,125.79,125.45,125.78,10853.0,112.3929,112.6526,112.3481,112.6436,10853.0
2022-03-24 12:20:00,125.84,126.04,125.75,125.93,24633.0,112.6973,112.8765,112.6167,112.7779,24633.0
2022-03-24 12:25:00,125.89,125.9,125.63,125.73,5856.0,112.7421,112.7511,112.5093,112.5988,5856.0
2022-03-24 12:30:00,125.77,125.78,125.62,125.67,8169.0,112.6347,112.6436,112.5003,112.5451,8169.0
2022-03-24 12:35:00,125.63,125.84,125.53,125.73,12289.0,112.5093,112.6973,112.4197,112.5988,12289.0
2022-03-24 12:40:00,125.69,125.74,125.45,125.56,11226.0,112.563,112.6078,112.3481,112.4466,11226.0
2022-03-24 12:45:00,125.52,125.73,125.39,125.73,8624.0,112.4108,112.5988,112.2943,112.5988,8624.0
2022-03-24 12:50:00,125.73,125.9,125.67,125.82,17966.0,112.5988,112.7511,112.5451,112.6794,17966.0
2022-03-24 12:55:00,125.82,125.98,125.73,125.86,22118.0,112.6794,112.8227,112.5988,112.7153,22118.0
2022-03-24 13:00:00,125.89,126.05,125.73,125.73,21666.0,112.7421,112.8854,112.5988,112.5988,21666.0
2022-03-24 13:05:00,125.81,126.05,125.73,125.93,11963.0,112.6705,112.8854,112.5988,112.7779,11963.0
2022-03-24 13:10:00,125.95,126.12,125.86,125.95,29236.0,112.7959,112.9481,112.7153,112.7959,29236.0
2022-03-24 13:15:00,125.93,126.12,125.85,125.91,15111.0,112.7779,112.9481,112.7063,112.76,15111.0
2022-03-24 13:20:00,125.86,125.88,125.72,125.77,14118.0,112.7153,112.7332,112.5899,112.6347,14118.0
2022-03-24 13:25:00,125.83,126.09,125.83,126.0,34561.0,112.6884,112.9212,112.6884,112.8406,34561.0
2022-03-24 13:30:00,125.93,126.02,125.78,125.82,7303.0,112.7779,112.8586,112.6436,112.6794,7303.0
2022-03-24 13:35:00,125.82,125.92,125.75,125.88,4717.0,112.6794,112.769,112.6167,112.7332,4717.0
2022-03-24 13:40:00,125.85,125.96,125.8,125.82,9216.0,112.7063,112.8048,112.6615,112.6794,9216.0
2022-03-24 13:45:00,125.85,125.94,125.77,125.82,7046.0,112.7063,112.7869,112.6347,112.6794,7046.0
2022-03-24 13:50:00,125.81,125.87,125.71,125.79,15102.0,112.6705,112.7242,112.5809,112.6526,15102.0
2022-03-24 13:55:00,125.8,125.87,125.71,125.76,18699.0,112.6615,112.7242,112.5809,112.6257,18699.0
2022-03-24 14:00:00,125.75,126.01,125.72,125.84,14681.0,112.6167,112.8496,112.5899,112.6973,14681.0
2022-03-24 14:05:00,125.81,125.81,125.55,125.64,10085.0,112.6705,112.6705,112.4376,112.5182,10085.0
2022-03-24 14:10:00,125.69,125.71,125.46,125.52,20564.0,112.563,112.5809,112.357,112.4108,20564.0
2022-03-24 14:15:00,125.52,125.61,125.43,125.52,9530.0,112.4108,112.4914,112.3302,112.4108,9530.0
2022-03-24 14:20:00,125.52,125.55,125.4,125.47,13316.0,112.4108,112.4376,112.3033,112.366,13316.0
2022-03-24 14:25:00,125.52,125.7,125.52,125.65,15104.0,112.4108,112.572,112.4108,112.5272,15104.0
2022-03-24 14:30:00,125.63,125.74,125.48,125.5,16189.0,112.5093,112.6078,112.3749,112.3929,16189.0
2022-03-24 14:35:00,125.5,125.5,125.36,125.42,8284.0,112.3929,112.3929,112.2675,112.3212,8284.0
2022-03-24 14:40:00,125.42,125.45,125.3,125.33,13202.0,112.3212,112.3481,112.2137,112.2406,13202.0
2022-03-24 14:45:00,125.36,125.38,125.16,125.27,12139.0,112.2675,112.2854,112.0884,112.1869,12139.0
2022-03-24 14:50:00,125.29,125.59,125.29,125.48,19080.0,112.2048,112.4735,112.2048,112.3749,19080.0
2022-03-24 14:55:00,125.52,125.8,125.46,125.76,13797.0,112.4108,112.6615,112.357,112.6257,13797.0
2022-03-24 15:00:00,125.75,125.79,125.29,125.46,11279.0,112.6167,112.6526,112.2048,112.357,11279.0
2022-03-24 15:05:00,125.46,125.66,125.33,125.51,10065.0,112.357,112.5361,112.2406,112.4018,10065.0
2022-03-24 15:10:00,125.55,125.63,125.53,125.56,7961.0,112.4376,112.5093,112.4197,112.4466,7961.0
2022-03-24 15:15:00,125.57,125.73,125.54,125.73,10335.0,112.4555,112.5988,112.4287,112.5988,10335.0
2022-03-24 15:20:00,125.7,125.98,125.69,125.95,17995.0,112.572,112.8227,112.563,112.7959,17995.0
2022-03-24 15:25:00,125.97,126.07,125.82,125.83,22964.0,112.8138,112.9033,112.6794,112.6884,22964.0
2022-03-24 15:30:00,125.85,125.89,125.74,125.89,20466.0,112.7063,112.7421,112.6078,112.7421,20466.0
2022-03-24 15:35:00,125.89,126.0,125.83,125.92,26791.0,112.7421,112.8406,112.6884,112.769,26791.0
2022-03-24 15:40:00,125.92,126.0,125.69,125.95,27654.0,112.769,112.8406,112.563,112.7959,27654.0
2022-03-24 15:45:00,125.98,126.07,125.94,126.04,37155.0,112.8227,112.9033,112.7869,112.8765,37155.0
2022-03-24 15:50:00,126.09,126.24,126.02,126.11,53431.0,112.9212,113.0556,112.8586,112.9392,53431.0
2022-03-24 15:55:00,126.1,126.15,125.66,125.7,205225.0,112.9302,112.975,112.5361,112.572,205225.0
2022-03-25 09:30:00,125.88,126.72,125.83,126.15,71671.0,112.7332,113.4854,112.6884,112.975,71671.0
2022-03-25 09:35:00,126.14,126.14,125.71,125.91,14583.0,112.966,112.966,112.5809,112.76,14583.0
2022-03-25 09:40:00,125.86,125.93,125.53,125.57,18886.0,112.7153,112.7779,112.4197,112.4555,18886.0
2022-03-25 09:45:00,125.76,126.06,125.69,125.75,18023.0,112.6257,112.8944,112.563,112.6167,18023.0
2022-03-25 09:50:00,125.74,125.91,125.35,125.59,25245.0,112.6078,112.76,112.2585,112.4735,25245.0
2022-03-25 09:55:00,125.53,125.55,124.97,125.23,18635.0,112.4197,112.4376,111.9182,112.1511,18635.0
2022-03-25 10:00:00,125.24,125.3,124.76,125.0,14550.0,112.16,112.2137,111.7301,111.9451,14550.0
2022-03-25 10:05:00,124.97,125.16,124.75,125.12,11415.0,111.9182,112.0884,111.7212,112.0525,11415.0
2022-03-25 10:10:00,124.97,125.09,124.85,125.04,5906.0,111.9182,112.0257,111.8107,111.9809,5906.0
2022-03-25 10:15:00,124.95,125.02,124.39,124.61,17092.0,111.9003,111.963,111.3988,111.5958,17092.0
2022-03-25 10:20:00,124.57,124.62,124.24,124.54,25111.0,111.56,111.6048,111.2645,111.5331,25111.0
2022-03-25 10:25:00,124.59,124.59,124.12,124.19,13046.0,111.5779,111.5779,111.157,111.2197,13046.0
2022-03-25 10:30:00,124.14,124.41,124.14,124.41,23730.0,111.1749,111.4167,111.1749,111.4167,23730.0
2022-03-25 10:35:00,124.46,124.69,124.46,124.59,11657.0,111.4615,111.6675,111.4615,111.5779,11657.0
2022-03-25 10:40:00,124.58,125.07,124.38,124.98,12535.0,111.5689,112.0078,111.3898,111.9272,12535.0
2022-03-25 10:45:00,124.91,125.07,124.88,124.99,8184.0,111.8645,112.0078,111.8376,111.9361,8184.0
2022-03-25 10:50:00,125.01,125.01,124.64,124.69,14930.0,111.954,111.954,111.6227,111.6675,14930.0
2022-03-25 10:55:00,124.69,125.12,124.68,125.12,12440.0,111.6675,112.0525,111.6585,112.0525,12440.0
2022-03-25 11:00:00,125.19,125.2,124.55,124.72,10257.0,112.1152,112.1242,111.5421,111.6943,10257.0
2022-03-25 11:05:00,124.73,124.76,124.18,124.18,12508.0,111.7033,111.7301,111.2107,111.2107,12508.0
2022-03-25 11:10:00,124.2,124.28,124.05,124.12,21085.0,111.2286,111.3003,111.0943,111.157,21085.0
2022-03-25 11:15:00,124.1,124.34,124.09,124.16,11790.0,111.1391,111.354,111.1301,111.1928,11790.0
2022-03-25 11:20:00,124.18,124.23,123.85,123.85,24526.0,111.2107,111.2555,110.9152,110.9152,24526.0
2022-03-25 11:25:00,123.84,123.87,123.27,123.66,23939.0,110.9062,110.9331,110.3958,110.745,23939.0
2022-03-25 11:30:00,123.65,123.92,123.51,123.92,8903.0,110.7361,110.9779,110.6107,110.9779,8903.0
2022-03-25 11:35:00,123.88,123.9,123.62,123.8,6691.0,110.9421,110.96,110.7092,110.8704,6691.0
2022-03-25 11:40:00,123.75,124.08,123.74,124.02,5323.0,110.8256,111.1212,110.8167,111.0674,5323.0
2022-03-25 11:45:00,123.95,123.95,123.7,123.75,11424.0,111.0047,111.0047,110.7808,110.8256,11424.0
2022-03-25 11:50:00,123.81,124.05,123.77,123.81,5955.0,110.8794,111.0943,110.8435,110.8794,5955.0
2022-03-25 11:55:00,123.75,123.8,123.55,123.79,9419.0,110.8256,110.8704,110.6465,110.8614,9419.0
2022-03-25 12:00:00,123.73,123.73,123.51,123.58,13950.0,110.8077,110.8077,110.6107,110.6734,13950.0
2022-03-25 12:05:00,123.6,123.84,123.52,123.7,7515.0,110.6913,110.9062,110.6196,110.7808,7515.0
2022-03-25 12:10:00,123.65,123.85,123.58,123.64,8745.0,110.7361,110.9152,110.6734,110.7271,8745.0
2022-03-25 12:15:00,123.66,123.82,123.6,123.76,8144.0,110.745,110.8883,110.6913,110.8346,8144.0
2022-03-25 12:20:00,123.69,123.69,123.48,123.6,12367.0,110.7719,110.7719,110.5838,110.6913,12367.0
2022-03-25 12:25:00,123.64,123.77,123.36,123.44,17126.0,110.7271,110.8435,110.4764,110.548,17126.0
2022-03-25 12:30:00,123.37,123.52,123.27,123.36,13981.0,110.4853,110.6196,110.3958,110.4764,13981.0
2022-03-25 12:35:00,123.31,123.38,123.21,123.35,15993.0,110.4316,110.4943,110.342,110.4674,15993.0
2022-03-25 12:40:00,123.37,123.4,123.21,123.34,21041.0,110.4853,110.5122,110.342,110.4584,21041.0
2022-03-25 12:45:00,123.38,123.55,123.32,123.45,13238.0,110.4943,110.6465,110.4405,110.557,13238.0
2022-03-25 12:50:00,123.39,123.53,123.3,123.31,9920.0,110.5032,110.6286,110.4226,110.4316,9920.0
2022-03-25 12:55:00,123.31,123.42,123.05,123.38,17316.0,110.4316,110.5301,110.1987,110.4943,17316.0
2022-03-25 13:00:00,123.41,123.42,123.08,123.13,14066.0,110.5211,110.5301,110.2256,110.2704,14066.0
2022-03-25 13:05:00,123.1,123.29,123.04,123.27,12648.0,110.2435,110.4137,110.1898,110.3958,12648.0
2022-03-25 13:10:00,123.18,123.26,123.02,123.02,8014.0,110.3152,110.3868,110.1719,110.1719,8014.0
2022-03-25 13:15:00,123.12,123.82,123.11,123.75,29800.0,110.2614,110.8883,110.2525,110.8256,29800.0
2022-03-25 13:20:00,123.75,123.82,123.23,123.31,14909.0,110.8256,110.8883,110.3599,110.4316,14909.0
2022-03-25 13:25:00,123.27,123.31,123.1,123.28,9487.0,110.3958,110.4316,110.2435,110.4047,9487.0
2022-03-25 13:30:00,123.28,123.43,123.27,123.42,6107.0,110.4047,110.539,110.3958,110.5301,6107.0
2022-03-25 13:35:00,123.4,123.57,123.32,123.56,11882.0,110.5122,110.6644,110.4405,110.6555,11882.0
2022-03-25 13:40:00,123.58,123.75,123.42,123.75,11256.0,110.6734,110.8256,110.5301,110.8256,11256.0
2022-03-25 13:45:00,123.73,123.75,123.58,123.72,8662.0,110.8077,110.8256,110.6734,110.7988,8662.0
2022-03-25 13:50:00,123.72,123.82,123.71,123.77,5848.0,110.7988,110.8883,110.7898,110.8435,5848.0
2022-03-25 13:55:00,123.75,123.91,123.71,123.88,2970.0,110.8256,110.9689,110.7898,110.9421,2970.0
2022-03-25 14:00:00,123.84,124.1,123.82,123.92,9760.0,110.9062,111.1391,110.8883,110.9779,9760.0
2022-03-25 14:05:00,123.91,124.11,123.91,124.08,13029.0,110.9689,111.148,110.9689,111.1212,13029.0
2022-03-25 14:10:00,124.2,124.2,123.93,123.98,7133.0,111.2286,111.2286,110.9868,111.0316,7133.0
2022-03-25 14:15:00,124.01,124.05,123.83,123.86,9158.0,111.0585,111.0943,110.8973,110.9241,9158.0
2022-03-25 14:20:00,123.89,124.13,123.89,124.11,21229.0,110.951,111.1659,110.951,111.148,21229.0
2022-03-25 14:25:00,124.1,124.27,124.04,124.24,10705.0,111.1391,111.2913,111.0853,111.2645,10705.0
2022-03-25 14:30:00,124.21,124.33,124.05,124.08,16686.0,111.2376,111.3451,111.0943,111.1212,16686.0
2022-03-25 14:35:00,124.08,124.14,124.02,124.05,14637.0,111.1212,111.1749,111.0674,111.0943,14637.0
2022-03-25 14:40:00,124.07,124.1,123.87,124.02,21080.0,111.1122,111.1391,110.9331,111.0674,21080.0
2022-03-25 14:45:00,124.02,124.02,123.78,123.79,13586.0,111.0674,111.0674,110.8525,110.8614,13586.0
2022-03-25 14:50:00,123.77,124.04,123.7,124.03,12123.0,110.8435,111.0853,110.7808,111.0764,12123.0
2022-03-25 14:55:00,124.07,124.21,123.95,124.16,15739.0,111.1122,111.2376,111.0047,111.1928,15739.0
2022-03-25 15:00:00,124.14,124.14,123.68,123.75,17212.0,111.1749,111.1749,110.7629,110.8256,17212.0
2022-03-25 15:05:00,123.73,123.78,123.3,123.37,21696.0,110.8077,110.8525,110.4226,110.4853,21696.0
2022-03-25 15:10:00,123.39,123.64,123.3,123.6,30179.0,110.5032,110.7271,110.4226,110.6913,30179.0
2022-03-25 15:15:00,123.6,123.6,123.15,123.44,41513.0,110.6913,110.6913,110.2883,110.548,41513.0
2022-03-25 15:20:00,123.36,123.38,123.17,123.25,24559.0,110.4764,110.4943,110.3062,110.3778,24559.0
2022-03-25 15:25:00,123.3,123.32,123.12,123.12,23081.0,110.4226,110.4405,110.2614,110.2614,23081.0
2022-03-25 15:30:00,123.14,123.25,123.04,123.19,22265.0,110.2793,110.3778,110.1898,110.3241,22265.0
2022-03-25 15:35:00,123.2,123.26,122.97,123.0,56058.0,110.3331,110.3868,110.1271,110.154,56058.0
2022-03-25 15:40:00,123.01,123.55,123.0,123.34,19060.0,110.1629,110.6465,110.154,110.4584,19060.0
2022-03-25 15:45:00,123.37,123.73,123.34,123.61,37886.0,110.4853,110.8077,110.4584,110.7002,37886.0
2022-03-25 15:50:00,123.66,123.77,123.54,123.68,34491.0,110.745,110.8435,110.6376,110.7629,34491.0
2022-03-25 15:55:00,123.7,123.95,123.37,123.78,262227.0,110.7808,111.0047,110.4853,110.8525,262227.0
2022-03-28 09:30:00,124.55,126.08,123.61,124.02,56015.0,111.5421,112.9123,110.7002,111.0674,56015.0
2022-03-28 09:35:00,123.96,125.05,123.96,125.05,42446.0,111.0137,111.9899,111.0137,111.9899,42446.0
2022-03-28 09:40:00,125.05,125.34,124.86,124.9,32542.0,111.9899,112.2496,111.8197,111.8555,32542.0
2022-03-28 09:45:00,124.9,125.09,124.51,124.64,29387.0,111.8555,112.0257,111.5063,111.6227,29387.0
2022-03-28 09:50:00,124.67,125.67,124.49,125.64,27850.0,111.6495,112.5451,111.4883,112.5182,27850.0
2022-03-28 09:55:00,125.7,126.28,125.61,126.27,54085.0,112.572,113.0914,112.4914,113.0824,54085.0
2022-03-28 10:00:00,126.27,126.27,125.11,125.12,39404.0,113.0824,113.0824,112.0436,112.0525,39404.0
2022-03-28 10:05:00,125.05,125.51,124.94,125.24,13132.0,111.9899,112.4018,111.8913,112.16,13132.0
2022-03-28 10:10:00,125.24,125.41,125.03,125.04,13320.0,112.16,112.3123,111.9719,111.9809,13320.0
2022-03-28 10:15:00,125.09,125.1,124.68,124.86,17873.0,112.0257,112.0346,111.6585,111.8197,17873.0
2022-03-28 10:20:00,124.86,124.92,124.22,124.61,35618.0,111.8197,111.8734,111.2465,111.5958,35618.0
2022-03-28 10:25:00,124.66,125.23,124.35,125.15,20006.0,111.6406,112.1511,111.363,112.0794,20006.0
2022-03-28 10:30:00,125.2,125.47,124.97,125.02,17706.0,112.1242,112.366,111.9182,111.963,17706.0
2022-03-28 10:35:00,125.08,125.22,124.6,124.66,9289.0,112.0167,112.1421,111.5869,111.6406,9289.0
2022-03-28 10:40:00,124.67,124.96,124.62,124.79,12412.0,111.6495,111.9093,111.6048,111.757,12412.0
2022-03-28 10:45:00,124.84,125.2,124.77,124.83,7506.0,111.8018,112.1242,111.7391,111.7928,7506.0
2022-03-28 10:50:00,124.8,124.8,124.44,124.45,33034.0,111.766,111.766,111.4436,111.4525,33034.0
2022-03-28 10:55:00,124.5,124.7,124.34,124.44,9781.0,111.4973,111.6764,111.354,111.4436,9781.0
2022-03-28 11:00:00,124.49,124.53,123.87,124.23,42767.0,111.4883,111.5242,110.9331,111.2555,42767.0
2022-03-28 11:05:00,124.26,124.29,123.85,124.05,5970.0,111.2824,111.3092,110.9152,111.0943,5970.0
2022-03-28 11:10:00,124.1,124.35,124.04,124.11,10030.0,111.1391,111.363,111.0853,111.148,10030.0
2022-03-28 11:15:00,124.24,124.47,124.13,124.39,9568.0,111.2645,111.4704,111.1659,111.3988,9568.0
2022-03-28 11:20:00,124.45,124.47,123.89,123.9,31239.0,111.4525,111.4704,110.951,110.96,31239.0
2022-03-28 11:25:00,123.94,124.1,123.65,123.91,14143.0,110.9958,111.1391,110.7361,110.9689,14143.0
2022-03-28 11:30:00,123.97,124.05,123.44,123.44,11162.0,111.0227,111.0943,110.548,110.548,11162.0
2022-03-28 11:35:00,123.44,123.44,123.2,123.22,15905.0,110.548,110.548,110.3331,110.351,15905.0
2022-03-28 11:40:00,123.23,123.34,123.04,123.23,27825.0,110.3599,110.4584,110.1898,110.3599,27825.0
2022-03-28 11:45:00,123.27,123.31,122.8,122.82,17611.0,110.3958,110.4316,109.9748,109.9928,17611.0
2022-03-28 11:50:00,122.8,123.06,122.62,122.76,17247.0,109.9748,110.2077,109.8136,109.939,17247.0
2022-03-28 11:55:00,122.72,122.77,122.28,122.34,26866.0,109.9032,109.948,109.5092,109.5629,26866.0
2022-03-28 12:00:00,122.3,122.74,122.3,122.72,27315.0,109.5271,109.9211,109.5271,109.9032,27315.0
2022-03-28 12:05:00,122.78,122.91,122.42,122.42,8417.0,109.9569,110.0734,109.6345,109.6345,8417.0
2022-03-28 12:10:00,122.46,122.52,122.08,122.25,16820.0,109.6704,109.7241,109.33,109.4823,16820.0
2022-03-28 12:15:00,122.23,122.25,121.96,122.05,27175.0,109.4644,109.4823,109.2226,109.3032,27175.0
2022-03-28 12:20:00,122.04,122.42,122.0,122.35,7325.0,109.2942,109.6345,109.2584,109.5718,7325.0
2022-03-28 12:25:00,122.38,122.46,122.12,122.22,20147.0,109.5987,109.6704,109.3659,109.4554,20147.0
2022-03-28 12:30:00,122.16,122.38,122.12,122.32,15495.0,109.4017,109.5987,109.3659,109.545,15495.0
2022-03-28 12:35:00,122.38,122.48,122.19,122.36,12363.0,109.5987,109.6883,109.4286,109.5808,12363.0
2022-03-28 12:40:00,122.45,122.47,122.39,122.41,6911.0,109.6614,109.6793,109.6077,109.6256,6911.0
2022-03-28 12:45:00,122.36,122.38,122.23,122.38,6102.0,109.5808,109.5987,109.4644,109.5987,6102.0
2022-03-28 12:50:00,122.45,122.7,122.45,122.7,7575.0,109.6614,109.8853,109.6614,109.8853,7575.0
2022-03-28 12:55:00,122.65,122.79,122.64,122.78,9999.0,109.8405,109.9659,109.8316,109.9569,9999.0
2022-03-28 13:00:00,122.8,122.99,122.79,122.94,18980.0,109.9748,110.145,109.9659,110.1002,18980.0
2022-03-28 13:05:00,122.91,122.94,122.75,122.8,9979.0,110.0734,110.1002,109.9301,109.9748,9979.0
2022-03-28 13:10:00,122.8,122.84,122.7,122.77,10769.0,109.9748,110.0107,109.8853,109.948,10769.0
2022-03-28 13:15:00,122.74,122.93,122.72,122.83,19337.0,109.9211,110.0913,109.9032,110.0017,19337.0
2022-03-28 13:20:00,122.87,123.16,122.79,123.16,8688.0,110.0375,110.2972,109.9659,110.2972,8688.0
2022-03-28 13:25:00,123.09,123.18,123.01,123.1,10117.0,110.2346,110.3152,110.1629,110.2435,10117.0
2022-03-28 13:30:00,123.08,123.23,123.02,123.1,16074.0,110.2256,110.3599,110.1719,110.2435,16074.0
2022-03-28 13:35:00,123.13,123.36,123.09,123.26,24909.0,110.2704,110.4764,110.2346,110.3868,24909.0
2022-03-28 13:40:00,123.31,123.39,123.11,123.15,17387.0,110.4316,110.5032,110.2525,110.2883,17387.0
2022-03-28 13:45:00,123.23,123.38,123.23,123.36,9683.0,110.3599,110.4943,110.3599,110.4764,9683.0
2022-03-28 13:50:00,123.31,123.47,123.31,123.4,17287.0,110.4316,110.5749,110.4316,110.5122,17287.0
2022-03-28 13:55:00,123.35,123.65,123.35,123.64,12153.0,110.4674,110.7361,110.4674,110.7271,12153.0
2022-03-28 14:00:00,123.62,123.75,123.52,123.53,11632.0,110.7092,110.8256,110.6196,110.6286,11632.0
2022-03-28 14:05:00,123.5,123.6,123.37,123.58,19374.0,110.6017,110.6913,110.4853,110.6734,19374.0
2022-03-28 14:10:00,123.52,123.59,123.19,123.19,9134.0,110.6196,110.6823,110.3241,110.3241,9134.0
2022-03-28 14:15:00,123.28,123.42,123.19,123.21,31691.0,110.4047,110.5301,110.3241,110.342,31691.0
2022-03-28 14:20:00,123.26,123.44,123.15,123.31,28737.0,110.3868,110.548,110.2883,110.4316,28737.0
2022-03-28 14:25:00,123.31,123.33,123.13,123.29,26622.0,110.4316,110.4495,110.2704,110.4137,26622.0
2022-03-28 14:30:00,123.31,123.35,123.23,123.34,4636.0,110.4316,110.4674,110.3599,110.4584,4636.0
2022-03-28 14:35:00,123.31,123.4,123.26,123.31,5955.0,110.4316,110.5122,110.3868,110.4316,5955.0
2022-03-28 14:40:00,123.28,123.51,123.25,123.35,18749.0,110.4047,110.6107,110.3778,110.4674,18749.0
2022-03-28 14:45:00,123.47,123.52,123.35,123.49,28853.0,110.5749,110.6196,110.4674,110.5928,28853.0
2022-03-28 14:50:00,123.45,123.72,123.44,123.64,27902.0,110.557,110.7988,110.548,110.7271,27902.0
2022-03-28 14:55:00,123.65,124.05,123.55,124.05,19161.0,110.7361,111.0943,110.6465,111.0943,19161.0
2022-03-28 15:00:00,124.03,124.03,123.81,123.89,9359.0,111.0764,111.0764,110.8794,110.951,9359.0
2022-03-28 15:05:00,123.93,123.95,123.66,123.77,21422.0,110.9868,111.0047,110.745,110.8435,21422.0
2022-03-28 15:10:00,123.75,123.9,123.61,123.87,13726.0,110.8256,110.96,110.7002,110.9331,13726.0
2022-03-28 15:15:00,123.93,123.97,123.8,123.92,21101.0,110.9868,111.0227,110.8704,110.9779,21101.0
2022-03-28 15:20:00,123.9,123.95,123.76,123.87,11456.0,110.96,111.0047,110.8346,110.9331,11456.0
2022-03-28 15:25:00,123.83,124.12,123.78,124.1,23121.0,110.8973,111.157,110.8525,111.1391,23121.0
2022-03-28 15:30:00,124.11,124.13,123.97,124.11,14770.0,111.148,111.1659,111.0227,111.148,14770.0
2022-03-28 15:35:00,124.07,124.08,123.85,123.9,18009.0,111.1122,111.1212,110.9152,110.96,18009.0
2022-03-28 15:40:00,123.9,124.08,123.86,124.08,14487.0,110.96,111.1212,110.9241,111.1212,14487.0
2022-03-28 15:45:00,124.07,124.19,123.96,124.17,25177.0,111.1122,111.2197,111.0137,111.2018,25177.0
2022-03-28 15:50:00,124.18,124.19,123.87,124.08,56656.0,111.2107,111.2197,110.9331,111.1212,56656.0
2022-03-28 15:55:00,124.09,124.59,124.08,124.59,143673.0,111.1301,111.5779,111.1212,111.5779,143673.0
2022-03-29 09:30:00,127.54,128.74,127.22,128.69,133472.0,114.2198,115.2945,113.9332,115.2497,133472.0
2022-03-29 09:35:00,128.62,129.13,128.16,128.43,63520.0,115.187,115.6437,114.775,115.0169,63520.0
2022-03-29 09:40:00,128.39,129.31,128.26,129.3,47154.0,114.981,115.8049,114.8646,115.796,47154.0
2022-03-29 09:45:00,129.31,129.8,129.04,129.14,45553.0,115.8049,116.2438,115.5631,115.6527,45553.0
2022-03-29 09:50:00,128.99,129.0,128.41,128.75,59329.0,115.5184,115.5273,114.9989,115.3034,59329.0
2022-03-29 09:55:00,128.87,129.73,128.81,129.61,75706.0,115.4109,116.1811,115.3572,116.0736,75706.0
2022-03-29 10:00:00,129.63,129.75,128.96,129.16,42767.0,116.0915,116.199,115.4915,115.6706,42767.0
2022-03-29 10:05:00,129.16,129.26,128.31,128.7,33067.0,115.6706,115.7602,114.9094,115.2587,33067.0
2022-03-29 10:10:00,128.76,129.31,128.66,129.01,88348.0,115.3124,115.8049,115.2228,115.5363,88348.0
2022-03-29 10:15:00,128.99,129.11,128.8,128.9,27072.0,115.5184,115.6258,115.3482,115.4378,27072.0
2022-03-29 10:20:00,128.9,129.5,128.78,129.42,34382.0,115.4378,115.9751,115.3303,115.9035,34382.0
2022-03-29 10:25:00,129.44,130.05,129.17,130.02,46513.0,115.9214,116.4677,115.6796,116.4408,46513.0
2022-03-29 10:30:00,130.07,130.35,129.84,130.23,51253.0,116.4856,116.7363,116.2796,116.6289,51253.0
2022-03-29 10:35:00,130.22,130.47,130.01,130.34,36686.0,116.6199,116.8438,116.4318,116.7274,36686.0
2022-03-29 10:40:00,130.36,131.22,130.36,131.15,101647.0,116.7453,117.5155,116.7453,117.4528,101647.0
2022-03-29 10:45:00,131.24,131.34,130.32,130.51,44614.0,117.5334,117.6229,116.7095,116.8796,44614.0
2022-03-29 10:50:00,130.49,130.78,130.27,130.51,38796.0,116.8617,117.1214,116.6647,116.8796,38796.0
2022-03-29 10:55:00,130.46,130.54,130.25,130.33,24214.0,116.8348,116.9065,116.6468,116.7184,24214.0
2022-03-29 11:00:00,130.37,130.7,129.92,129.96,59204.0,116.7542,117.0498,116.3512,116.3871,59204.0
2022-03-29 11:05:00,130.02,130.1,129.79,129.96,28714.0,116.4408,116.5124,116.2348,116.3871,28714.0
2022-03-29 11:10:00,129.94,129.97,129.72,129.86,21737.0,116.3691,116.396,116.1721,116.2975,21737.0
2022-03-29 11:15:00,129.9,130.18,129.79,130.13,27685.0,116.3333,116.5841,116.2348,116.5393,27685.0
2022-03-29 11:20:00,130.11,130.28,129.75,130.11,22527.0,116.5214,116.6736,116.199,116.5214,22527.0
2022-03-29 11:25:00,130.15,130.42,130.11,130.2,19968.0,116.5572,116.799,116.5214,116.602,19968.0
2022-03-29 11:30:00,130.2,130.46,130.16,130.42,9648.0,116.602,116.8348,116.5662,116.799,9648.0
2022-03-29 11:35:00,130.52,130.52,130.17,130.34,10046.0,116.8886,116.8886,116.5751,116.7274,10046.0
2022-03-29 11:40:00,130.3,130.44,129.88,130.39,19104.0,116.6915,116.8169,116.3154,116.7722,19104.0
2022-03-29 11:45:00,130.41,130.57,130.31,130.51,12555.0,116.7901,116.9334,116.7005,116.8796,12555.0
2022-03-29 11:50:00,130.48,130.51,130.37,130.47,17431.0,116.8528,116.8796,116.7542,116.8438,17431.0
2022-03-29 11:55:00,130.48,130.52,130.21,130.45,33707.0,116.8528,116.8886,116.6109,116.8259,33707.0
2022-03-29 12:00:00,130.47,130.6,130.25,130.26,20243.0,116.8438,116.9602,116.6468,116.6557,20243.0
2022-03-29 12:05:00,130.23,130.4,130.22,130.31,18776.0,116.6289,116.7811,116.6199,116.7005,18776.0
2022-03-29 12:10:00,130.34,130.35,130.12,130.2,10285.0,116.7274,116.7363,116.5303,116.602,10285.0
2022-03-29 12:15:00,130.18,130.52,130.18,130.52,24714.0,116.5841,116.8886,116.5841,116.8886,24714.0
2022-03-29 12:20:00,130.5,130.69,130.32,130.66,28241.0,116.8707,117.0408,116.7095,117.014,28241.0
2022-03-29 12:25:00,130.66,130.98,130.61,130.96,33226.0,117.014,117.3005,116.9692,117.2826,33226.0
2022-03-29 12:30:00,130.98,131.19,130.83,131.1,62572.0,117.3005,117.4886,117.1662,117.408,62572.0
2022-03-29 12:35:00,131.1,131.19,130.98,131.08,26627.0,117.408,117.4886,117.3005,117.3901,26627.0
2022-03-29 12:40:00,131.12,131.13,130.88,131.05,39010.0,117.4259,117.4349,117.211,117.3632,39010.0
2022-03-29 12:45:00,131.09,131.33,130.8,130.92,32136.0,117.399,117.614,117.1393,117.2468,32136.0
2022-03-29 12:50:00,130.9,131.03,130.73,130.75,18141.0,117.2289,117.3453,117.0766,117.0946,18141.0
2022-03-29 12:55:00,130.75,130.89,130.64,130.7,29147.0,117.0946,117.2199,116.996,117.0498,29147.0
2022-03-29 13:00:00,130.69,130.69,130.3,130.33,28167.0,117.0408,117.0408,116.6915,116.7184,28167.0
2022-03-29 13:05:00,130.32,130.6,130.27,130.36,20491.0,116.7095,116.9602,116.6647,116.7453,20491.0
2022-03-29 13:10:00,130.37,130.7,130.37,130.57,12630.0,116.7542,117.0498,116.7542,116.9334,12630.0
2022-03-29 13:15:00,130.61,130.87,130.6,130.75,14731.0,116.9692,117.202,116.9602,117.0946,14731.0
2022-03-29 13:20:00,130.78,130.83,130.66,130.72,13423.0,117.1214,117.1662,117.014,117.0677,13423.0
2022-03-29 13:25:00,130.8,131.0,130.72,130.83,16459.0,117.1393,117.3184,117.0677,117.1662,16459.0
2022-03-29 13:30:00,130.85,130.97,130.75,130.87,13251.0,117.1841,117.2916,117.0946,117.202,13251.0
2022-03-29 13:35:00,130.89,131.07,130.82,131.06,17938.0,117.2199,117.3811,117.1572,117.3722,17938.0
2022-03-29 13:40:00,131.01,131.37,131.0,131.36,25586.0,117.3274,117.6498,117.3184,117.6408,25586.0
2022-03-29 13:45:00,131.33,131.56,131.14,131.38,21209.0,117.614,117.82,117.4438,117.6588,21209.0
2022-03-29 13:50:00,131.35,131.43,131.3,131.43,11410.0,117.6319,117.7035,117.5871,117.7035,11410.0
2022-03-29 13:55:00,131.39,131.5,131.27,131.43,16116.0,117.6677,117.7662,117.5602,117.7035,16116.0
2022-03-29 14:00:00,131.45,131.6,131.36,131.54,24274.0,117.7214,117.8558,117.6408,117.802,24274.0
2022-03-29 14:05:00,131.58,131.67,131.46,131.62,27590.0,117.8379,117.9185,117.7304,117.8737,27590.0
2022-03-29 14:10:00,131.68,131.68,131.47,131.53,17280.0,117.9274,117.9274,117.7394,117.7931,17280.0
2022-03-29 14:15:00,131.54,131.56,131.32,131.39,15296.0,117.802,117.82,117.605,117.6677,15296.0
2022-03-29 14:20:00,131.37,131.54,131.15,131.41,19209.0,117.6498,117.802,117.4528,117.6856,19209.0
2022-03-29 14:25:00,131.38,131.47,131.34,131.47,13428.0,117.6588,117.7394,117.6229,117.7394,13428.0
2022-03-29 14:30:00,131.47,131.5,131.27,131.5,19255.0,117.7394,117.7662,117.5602,117.7662,19255.0
2022-03-29 14:35:00,131.52,131.58,131.42,131.48,19117.0,117.7841,117.8379,117.6946,117.7483,19117.0
2022-03-29 14:40:00,131.48,131.66,131.43,131.63,18875.0,117.7483,117.9095,117.7035,117.8826,18875.0
2022-03-29 14:45:00,131.64,131.75,131.58,131.69,21654.0,117.8916,117.9901,117.8379,117.9364,21654.0
2022-03-29 14:50:00,131.71,131.95,131.67,131.9,44834.0,117.9543,118.1692,117.9185,118.1244,44834.0
2022-03-29 14:55:00,131.93,132.26,131.87,132.2,56610.0,118.1513,118.4468,118.0976,118.3931,56610.0
2022-03-29 15:00:00,132.19,132.19,131.92,132.05,38050.0,118.3842,118.3842,118.1424,118.2588,38050.0
2022-03-29 15:05:00,132.09,132.35,132.03,132.23,32278.0,118.2946,118.5274,118.2409,118.42,32278.0
2022-03-29 15:10:00,132.22,132.34,132.0,132.0,32448.0,118.411,118.5185,118.214,118.214,32448.0
2022-03-29 15:15:00,132.02,132.16,131.98,132.16,34802.0,118.2319,118.3573,118.1961,118.3573,34802.0
2022-03-29 15:20:00,132.19,132.39,132.17,132.28,37775.0,118.3842,118.5633,118.3662,118.4648,37775.0
2022-03-29 15:25:00,132.25,132.47,132.22,132.39,41521.0,118.4379,118.6349,118.411,118.5633,41521.0
2022-03-29 15:30:00,132.39,132.42,132.13,132.39,46026.0,118.5633,118.5901,118.3304,118.5633,46026.0
2022-03-29 15:35:00,132.39,132.56,132.25,132.32,58370.0,118.5633,118.7155,118.4379,118.5006,58370.0
2022-03-29 15:40:00,132.34,132.47,132.05,132.19,50032.0,118.5185,118.6349,118.2588,118.3842,50032.0
2022-03-29 15:45:00,132.18,132.53,132.16,132.42,57024.0,118.3752,118.6886,118.3573,118.5901,57024.0
2022-03-29 15:50:00,132.38,132.4,131.84,131.92,77725.0,118.5543,118.5722,118.0707,118.1424,77725.0
2022-03-29 15:55:00,131.93,132.06,131.77,131.82,192817.0,118.1513,118.2677,118.008,118.0528,192817.0
2022-03-30 09:30:00,130.88,130.91,130.06,130.49,95347.0,117.211,117.2378,116.4766,116.8617,95347.0
2022-03-30 09:35:00,130.37,130.69,129.53,129.86,23151.0,116.7542,117.0408,116.002,116.2975,23151.0
2022-03-30 09:40:00,129.77,130.3,129.21,130.11,66141.0,116.2169,116.6915,115.7154,116.5214,66141.0
2022-03-30 09:45:00,130.21,130.21,129.42,129.77,45365.0,116.6109,116.6109,115.9035,116.2169,45365.0
2022-03-30 09:50:00,129.75,130.14,129.65,130.0,40050.0,116.199,116.5483,116.1094,116.4229,40050.0
2022-03-30 09:55:00,130.08,130.34,129.85,129.91,28790.0,116.4945,116.7274,116.2885,116.3423,28790.0
2022-03-30 10:00:00,129.99,130.38,129.77,129.94,28706.0,116.4139,116.7632,116.2169,116.3691,28706.0
2022-03-30 10:05:00,129.96,130.09,129.66,129.95,24899.0,116.3871,116.5035,116.1184,116.3781,24899.0
2022-03-30 10:10:00,129.99,130.44,129.99,130.43,24870.0,116.4139,116.8169,116.4139,116.808,24870.0
2022-03-30 10:15:00,130.44,130.55,129.86,129.97,25728.0,116.8169,116.9154,116.2975,116.396,25728.0
2022-03-30 10:20:00,130.05,130.46,129.94,130.38,28038.0,116.4677,116.8348,116.3691,116.7632,28038.0
2022-03-30 10:25:00,130.45,130.62,130.3,130.53,15015.0,116.8259,116.9781,116.6915,116.8975,15015.0
2022-03-30 10:30:00,130.56,130.8,130.54,130.65,20799.0,116.9244,117.1393,116.9065,117.005,20799.0
2022-03-30 10:35:00,130.63,130.83,130.45,130.5,21741.0,116.9871,117.1662,116.8259,116.8707,21741.0
2022-03-30 10:40:00,130.47,130.54,130.12,130.12,23922.0,116.8438,116.9065,116.5303,116.5303,23922.0
2022-03-30 10:45:00,130.15,130.19,129.8,130.0,25480.0,116.5572,116.593,116.2438,116.4229,25480.0
2022-03-30 10:50:00,129.95,130.1,129.68,129.68,21043.0,116.3781,116.5124,116.1363,116.1363,21043.0
2022-03-30 10:55:00,129.68,129.77,129.16,129.19,37795.0,116.1363,116.2169,115.6706,115.6975,37795.0
2022-03-30 11:00:00,129.18,129.18,128.72,128.77,65843.0,115.6885,115.6885,115.2766,115.3213,65843.0
2022-03-30 11:05:00,128.77,128.77,128.1,128.26,32479.0,115.3213,115.3213,114.7213,114.8646,32479.0
2022-03-30 11:10:00,128.32,128.5,128.05,128.5,24477.0,114.9183,115.0795,114.6765,115.0795,24477.0
2022-03-30 11:15:00,128.53,128.8,128.41,128.69,27084.0,115.1064,115.3482,114.9989,115.2497,27084.0
2022-03-30 11:20:00,128.71,128.8,128.42,128.44,13324.0,115.2676,115.3482,115.0079,115.0258,13324.0
2022-03-30 11:25:00,128.46,128.66,128.1,128.45,53559.0,115.0437,115.2228,114.7213,115.0348,53559.0
2022-03-30 11:30:00,128.5,128.88,128.38,128.82,15975.0,115.0795,115.4199,114.9721,115.3661,15975.0
2022-03-30 11:35:00,128.86,128.95,128.68,128.87,22814.0,115.4019,115.4825,115.2407,115.4109,22814.0
2022-03-30 11:40:00,128.86,128.92,128.68,128.89,15858.0,115.4019,115.4557,115.2407,115.4288,15858.0
2022-03-30 11:45:00,128.88,128.98,128.78,128.81,23656.0,115.4199,115.5094,115.3303,115.3572,23656.0
2022-03-30 11:50:00,128.84,128.89,128.72,128.74,11664.0,115.384,115.4288,115.2766,115.2945,11664.0
2022-03-30 11:55:00,128.74,128.77,128.59,128.77,10925.0,115.2945,115.3213,115.1601,115.3213,10925.0
2022-03-30 12:00:00,128.72,128.95,128.69,128.71,11618.0,115.2766,115.4825,115.2497,115.2676,11618.0
2022-03-30 12:05:00,128.67,128.67,128.43,128.62,13258.0,115.2318,115.2318,115.0169,115.187,13258.0
2022-03-30 12:10:00,128.58,128.62,128.39,128.47,9278.0,115.1512,115.187,114.981,115.0527,9278.0
2022-03-30 12:15:00,128.47,128.63,128.37,128.55,14515.0,115.0527,115.196,114.9631,115.1243,14515.0
2022-03-30 12:20:00,128.6,128.68,128.54,128.65,9801.0,115.1691,115.2407,115.1154,115.2139,9801.0
2022-03-30 12:25:00,128.69,128.8,128.65,128.75,9620.0,115.2497,115.3482,115.2139,115.3034,9620.0
2022-03-30 12:30:00,128.77,128.87,128.63,128.68,14063.0,115.3213,115.4109,115.196,115.2407,14063.0
2022-03-30 12:35:00,128.7,128.73,128.59,128.69,26082.0,115.2587,115.2855,115.1601,115.2497,26082.0
2022-03-30 12:40:00,128.7,128.75,128.61,128.72,15167.0,115.2587,115.3034,115.1781,115.2766,15167.0
2022-03-30 12:45:00,128.7,128.7,128.35,128.41,10692.0,115.2587,115.2587,114.9452,114.9989,10692.0
2022-03-30 12:50:00,128.39,128.5,128.35,128.48,12409.0,114.981,115.0795,114.9452,115.0616,12409.0
2022-03-30 12:55:00,128.48,128.63,128.42,128.55,14804.0,115.0616,115.196,115.0079,115.1243,14804.0
2022-03-30 13:00:00,128.59,128.59,128.38,128.38,16866.0,115.1601,115.1601,114.9721,114.9721,16866.0
2022-03-30 13:05:00,128.41,128.41,128.03,128.09,20201.0,114.9989,114.9989,114.6586,114.7124,20201.0
2022-03-30 13:10:00,128.09,128.25,128.04,128.24,10466.0,114.7124,114.8557,114.6676,114.8467,10466.0
2022-03-30 13:15:00,128.28,128.34,127.83,128.08,42166.0,114.8825,114.9363,114.4795,114.7034,42166.0
2022-03-30 13:20:00,128.05,128.16,127.92,128.09,16914.0,114.6765,114.775,114.5601,114.7124,16914.0
2022-03-30 13:25:00,128.12,128.17,127.96,128.15,19588.0,114.7392,114.784,114.5959,114.7661,19588.0
2022-03-30 13:30:00,128.13,128.34,128.1,128.24,28450.0,114.7482,114.9363,114.7213,114.8467,28450.0
2022-03-30 13:35:00,128.21,128.32,128.06,128.09,10562.0,114.8198,114.9183,114.6855,114.7124,10562.0
2022-03-30 13:40:00,128.03,128.07,127.91,127.98,9986.0,114.6586,114.6944,114.5512,114.6138,9986.0
2022-03-30 13:45:00,127.93,128.34,127.91,128.33,29253.0,114.5691,114.9363,114.5512,114.9273,29253.0
2022-03-30 13:50:00,128.32,128.61,128.27,128.54,21794.0,114.9183,115.1781,114.8736,115.1154,21794.0
2022-03-30 13:55:00,128.54,128.68,128.5,128.54,27097.0,115.1154,115.2407,115.0795,115.1154,27097.0
2022-03-30 14:00:00,128.49,128.66,128.48,128.61,11447.0,115.0706,115.2228,115.0616,115.1781,11447.0
2022-03-30 14:05:00,128.61,128.7,128.52,128.66,17981.0,115.1781,115.2587,115.0975,115.2228,17981.0
2022-03-30 14:10:00,128.67,128.67,128.46,128.63,23570.0,115.2318,115.2318,115.0437,115.196,23570.0
2022-03-30 14:15:00,128.63,128.65,128.35,128.36,44422.0,115.196,115.2139,114.9452,114.9542,44422.0
2022-03-30 14:20:00,128.29,128.31,128.03,128.25,24418.0,114.8915,114.9094,114.6586,114.8557,24418.0
2022-03-30 14:25:00,128.2,128.41,128.07,128.38,27499.0,114.8109,114.9989,114.6944,114.9721,27499.0
2022-03-30 14:30:00,128.39,128.5,128.3,128.43,14131.0,114.981,115.0795,114.9004,115.0169,14131.0
2022-03-30 14:35:00,128.46,128.58,128.4,128.43,17138.0,115.0437,115.1512,114.99,115.0169,17138.0
2022-03-30 14:40:00,128.43,128.43,128.07,128.12,48646.0,115.0169,115.0169,114.6944,114.7392,48646.0
2022-03-30 14:45:00,128.12,128.12,127.81,127.85,26496.0,114.7392,114.7392,114.4616,114.4974,26496.0
2022-03-30 14:50:00,127.83,127.85,127.68,127.82,15026.0,114.4795,114.4974,114.3452,114.4706,15026.0
2022-03-30 14:55:00,127.84,127.95,127.32,127.33,32193.0,114.4885,114.587,114.0228,114.0317,32193.0
2022-03-30 15:00:00,127.36,127.39,127.24,127.3,35020.0,114.0586,114.0855,113.9511,114.0049,35020.0
2022-03-30 15:05:00,127.23,127.31,127.13,127.26,39673.0,113.9422,114.0138,113.8526,113.969,39673.0
2022-03-30 15:10:00,127.26,127.47,127.15,127.4,18110.0,113.969,114.1571,113.8705,114.0944,18110.0
2022-03-30 15:15:00,127.41,127.42,126.94,127.02,24946.0,114.1034,114.1123,113.6825,113.7541,24946.0
2022-03-30 15:20:00,127.01,127.01,126.72,126.77,37667.0,113.7452,113.7452,113.4854,113.5302,37667.0
2022-03-30 15:25:00,126.76,127.08,126.74,127.02,45578.0,113.5213,113.8078,113.5034,113.7541,45578.0
2022-03-30 15:30:00,127.01,127.27,126.9,127.18,47462.0,113.7452,113.978,113.6466,113.8974,47462.0
2022-03-30 15:35:00,127.18,127.25,126.96,127.02,37425.0,113.8974,113.9601,113.7004,113.7541,37425.0
2022-03-30 15:40:00,127.03,127.08,126.8,126.87,51106.0,113.7631,113.8078,113.5571,113.6198,51106.0
2022-03-30 15:45:00,126.91,127.14,126.91,126.92,62660.0,113.6556,113.8616,113.6556,113.6646,62660.0
2022-03-30 15:50:00,126.94,126.94,126.54,126.68,85805.0,113.6825,113.6825,113.3242,113.4496,85805.0
2022-03-30 15:55:00,126.69,127.23,126.69,127.22,211248.0,113.4586,113.9422,113.4586,113.9332,211248.0
2022-03-31 09:30:00,128.04,129.23,127.77,129.16,90583.0,114.6676,115.7333,114.4258,115.6706,90583.0
2022-03-31 09:35:00,129.13,129.9,128.98,129.72,64949.0,115.6437,116.3333,115.5094,116.1721,64949.0
2022-03-31 09:40:00,129.64,129.8,129.05,129.1,43304.0,116.1005,116.2438,115.5721,115.6169,43304.0
2022-03-31 09:45:00,129.32,129.45,128.77,129.31,29141.0,115.8139,115.9303,115.3213,115.8049,29141.0
2022-03-31 09:50:00,129.27,129.67,129.13,129.35,43648.0,115.7691,116.1273,115.6437,115.8408,43648.0
2022-03-31 09:55:00,129.31,129.69,129.2,129.37,60276.0,115.8049,116.1453,115.7064,115.8587,60276.0
2022-03-31 10:00:00,129.38,129.38,128.48,128.61,31134.0,115.8676,115.8676,115.0616,115.1781,31134.0
2022-03-31 10:05:00,128.61,129.01,128.47,128.56,51844.0,115.1781,115.5363,115.0527,115.1333,51844.0
2022-03-31 10:10:00,128.66,128.91,128.24,128.91,17274.0,115.2228,115.4467,114.8467,115.4467,17274.0
2022-03-31 10:15:00,128.91,129.42,128.91,129.2,33391.0,115.4467,115.9035,115.4467,115.7064,33391.0
2022-03-31 10:20:00,129.22,129.35,128.67,128.67,30221.0,115.7243,115.8408,115.2318,115.2318,30221.0
2022-03-31 10:25:00,128.71,129.03,128.44,128.9,26145.0,115.2676,115.5542,115.0258,115.4378,26145.0
2022-03-31 10:30:00,128.92,128.98,128.7,128.94,20729.0,115.4557,115.5094,115.2587,115.4736,20729.0
2022-03-31 10:35:00,128.91,129.0,128.61,128.97,19947.0,115.4467,115.5273,115.1781,115.5005,19947.0
2022-03-31 10:40:00,128.92,129.07,128.8,128.93,73768.0,115.4557,115.59,115.3482,115.4646,73768.0
2022-03-31 10:45:00,128.92,129.72,128.92,129.69,28522.0,115.4557,116.1721,115.4557,116.1453,28522.0
2022-03-31 10:50:00,129.68,129.75,129.22,129.22,33770.0,116.1363,116.199,115.7243,115.7243,33770.0
2022-03-31 10:55:00,129.27,129.75,129.23,129.6,50296.0,115.7691,116.199,115.7333,116.0647,50296.0
2022-03-31 11:00:00,129.55,129.72,129.23,129.23,19583.0,116.0199,116.1721,115.7333,115.7333,19583.0
2022-03-31 11:05:00,129.29,129.44,129.0,129.37,20868.0,115.787,115.9214,115.5273,115.8587,20868.0
2022-03-31 11:10:00,129.34,129.35,129.05,129.1,13582.0,115.8318,115.8408,115.5721,115.6169,13582.0
2022-03-31 11:15:00,129.14,129.14,128.7,128.95,16413.0,115.6527,115.6527,115.2587,115.4825,16413.0
2022-03-31 11:20:00,128.94,129.14,128.93,129.01,15462.0,115.4736,115.6527,115.4646,115.5363,15462.0
2022-03-31 11:25:00,129.01,129.33,128.94,129.33,15490.0,115.5363,115.8229,115.4736,115.8229,15490.0
2022-03-31 11:30:00,129.29,129.37,129.17,129.3,32182.0,115.787,115.8587,115.6796,115.796,32182.0
2022-03-31 11:35:00,129.29,129.36,129.23,129.3,22660.0,115.787,115.8497,115.7333,115.796,22660.0
2022-03-31 11:40:00,129.3,129.4,129.11,129.2,31454.0,115.796,115.8855,115.6258,115.7064,31454.0
2022-03-31 11:45:00,129.16,129.24,129.11,129.11,9550.0,115.6706,115.7423,115.6258,115.6258,9550.0
2022-03-31 11:50:00,129.08,129.12,128.89,129.09,19643.0,115.599,115.6348,115.4288,115.6079,19643.0
2022-03-31 11:55:00,129.07,129.1,128.76,129.07,24108.0,115.59,115.6169,115.3124,115.59,24108.0
2022-03-31 12:00:00,129.19,129.27,128.88,128.96,16361.0,115.6975,115.7691,115.4199,115.4915,16361.0
2022-03-31 12:05:00,128.93,129.36,128.93,129.3,21427.0,115.4646,115.8497,115.4646,115.796,21427.0
2022-03-31 12:10:00,129.3,129.36,129.17,129.31,15865.0,115.796,115.8497,115.6796,115.8049,15865.0
2022-03-31 12:15:00,129.29,129.44,129.27,129.44,20701.0,115.787,115.9214,115.7691,115.9214,20701.0
2022-03-31 12:20:00,129.39,129.4,129.23,129.25,39112.0,115.8766,115.8855,115.7333,115.7512,39112.0
2022-03-31 12:25:00,129.27,129.36,129.21,129.31,40123.0,115.7691,115.8497,115.7154,115.8049,40123.0
2022-03-31 12:30:00,129.3,129.37,128.99,129.0,18074.0,115.796,115.8587,115.5184,115.5273,18074.0
2022-03-31 12:35:00,128.97,129.08,128.85,128.98,13678.0,115.5005,115.599,115.393,115.5094,13678.0
2022-03-31 12:40:00,128.93,128.98,128.64,128.79,20336.0,115.4646,115.5094,115.2049,115.3393,20336.0
2022-03-31 12:45:00,128.81,128.81,128.53,128.67,15828.0,115.3572,115.3572,115.1064,115.2318,15828.0
2022-03-31 12:50:00,128.66,128.66,128.33,128.35,12977.0,115.2228,115.2228,114.9273,114.9452,12977.0
2022-03-31 12:55:00,128.35,128.47,128.19,128.45,12616.0,114.9452,115.0527,114.8019,115.0348,12616.0
2022-03-31 13:00:00,128.43,128.72,128.38,128.53,22194.0,115.0169,115.2766,114.9721,115.1064,22194.0
2022-03-31 13:05:00,128.6,128.64,128.47,128.64,10549.0,115.1691,115.2049,115.0527,115.2049,10549.0
2022-03-31 13:10:00,128.61,128.69,128.18,128.26,12232.0,115.1781,115.2497,114.793,114.8646,12232.0
2022-03-31 13:15:00,128.23,128.54,128.09,128.53,16555.0,114.8377,115.1154,114.7124,115.1064,16555.0
2022-03-31 13:20:00,128.49,128.53,128.3,128.34,14105.0,115.0706,115.1064,114.9004,114.9363,14105.0
2022-03-31 13:25:00,128.37,128.56,128.32,128.54,9347.0,114.9631,115.1333,114.9183,115.1154,9347.0
2022-03-31 13:30:00,128.58,128.84,128.57,128.83,14389.0,115.1512,115.384,115.1422,115.3751,14389.0
2022-03-31 13:35:00,128.82,128.87,128.74,128.79,15142.0,115.3661,115.4109,115.2945,115.3393,15142.0
2022-03-31 13:40:00,128.77,128.94,128.75,128.92,11433.0,115.3213,115.4736,115.3034,115.4557,11433.0
2022-03-31 13:45:00,128.89,129.09,128.89,128.99,21524.0,115.4288,115.6079,115.4288,115.5184,21524.0
2022-03-31 13:50:00,129.07,129.16,128.95,129.03,19283.0,115.59,115.6706,115.4825,115.5542,19283.0
2022-03-31 13:55:00,129.03,129.09,128.86,128.86,9306.0,115.5542,115.6079,115.4019,115.4019,9306.0
2022-03-31 14:00:00,128.87,128.89,128.47,128.47,23992.0,115.4109,115.4288,115.0527,115.0527,23992.0
2022-03-31 14:05:00,128.46,128.61,128.44,128.49,11142.0,115.0437,115.1781,115.0258,115.0706,11142.0
2022-03-31 14:10:00,128.46,128.61,128.43,128.47,16111.0,115.0437,115.1781,115.0169,115.0527,16111.0
2022-03-31 14:15:00,128.45,128.49,128.2,128.2,19897.0,115.0348,115.0706,114.8109,114.8109,19897.0
2022-03-31 14:20:00,128.18,128.35,128.13,128.32,8451.0,114.793,114.9452,114.7482,114.9183,8451.0
2022-03-31 14:25:00,128.3,128.34,128.12,128.32,17833.0,114.9004,114.9363,114.7392,114.9183,17833.0
2022-03-31 14:30:00,128.34,128.34,128.17,128.17,14837.0,114.9363,114.9363,114.784,114.784,14837.0
2022-03-31 14:35:00,128.23,128.65,128.19,128.64,21059.0,114.8377,115.2139,114.8019,115.2049,21059.0
2022-03-31 14:40:00,128.64,128.78,128.61,128.78,21702.0,115.2049,115.3303,115.1781,115.3303,21702.0
2022-03-31 14:45:00,128.78,128.79,128.54,128.61,19829.0,115.3303,115.3393,115.1154,115.1781,19829.0
2022-03-31 14:50:00,128.61,128.79,128.61,128.7,20227.0,115.1781,115.3393,115.1781,115.2587,20227.0
2022-03-31 14:55:00,128.69,129.0,128.69,129.0,24421.0,115.2497,115.5273,115.2497,115.5273,24421.0
2022-03-31 15:00:00,129.03,129.24,128.89,128.89,32391.0,115.5542,115.7423,115.4288,115.4288,32391.0
2022-03-31 15:05:00,128.89,129.03,128.84,128.91,15473.0,115.4288,115.5542,115.384,115.4467,15473.0
2022-03-31 15:10:00,128.89,128.91,128.72,128.76,17686.0,115.4288,115.4467,115.2766,115.3124,17686.0
2022-03-31 15:15:00,128.77,128.77,128.56,128.59,27664.0,115.3213,115.3213,115.1333,115.1601,27664.0
2022-03-31 15:20:00,128.58,128.59,128.34,128.43,28344.0,115.1512,115.1601,114.9363,115.0169,28344.0
2022-03-31 15:25:00,128.41,128.47,128.29,128.37,21671.0,114.9989,115.0527,114.8915,114.9631,21671.0
2022-03-31 15:30:00,128.35,128.35,128.0,128.03,61073.0,114.9452,114.9452,114.6318,114.6586,61073.0
2022-03-31 15:35:00,128.03,128.17,127.93,127.98,56451.0,114.6586,114.784,114.5691,114.6138,56451.0
2022-03-31 15:40:00,127.97,127.97,127.71,127.73,55474.0,114.6049,114.6049,114.372,114.39,55474.0
2022-03-31 15:45:00,127.74,127.87,127.64,127.73,65225.0,114.3989,114.5153,114.3094,114.39,65225.0
2022-03-31 15:50:00,127.73,127.83,127.49,127.49,85559.0,114.39,114.4795,114.175,114.175,85559.0
2022-03-31 15:55:00,127.5,127.62,126.92,126.92,275467.0,114.184,114.2914,113.6646,113.6646,275467.0
2022-04-01 09:30:00,127.32,127.41,126.77,127.13,97185.0,114.0228,114.1034,113.5302,113.8526,97185.0
2022-04-01 09:35:00,127.13,127.79,127.07,127.32,36040.0,113.8526,114.4437,113.7989,114.0228,36040.0
2022-04-01 09:40:00,127.45,127.73,127.16,127.27,42513.0,114.1392,114.39,113.8795,113.978,42513.0
2022-04-01 09:45:00,127.27,127.45,127.03,127.15,57957.0,113.978,114.1392,113.7631,113.8705,57957.0
2022-04-01 09:50:00,127.08,127.27,127.01,127.21,11146.0,113.8078,113.978,113.7452,113.9243,11146.0
2022-04-01 09:55:00,127.23,127.89,127.16,127.87,29667.0,113.9422,114.5332,113.8795,114.5153,29667.0
2022-04-01 10:00:00,127.8,128.0,127.28,127.42,18924.0,114.4526,114.6318,113.987,114.1123,18924.0
2022-04-01 10:05:00,127.48,127.76,127.45,127.59,20104.0,114.1661,114.4168,114.1392,114.2646,20104.0
2022-04-01 10:10:00,127.68,127.81,127.59,127.78,11311.0,114.3452,114.4616,114.2646,114.4347,11311.0
2022-04-01 10:15:00,127.78,127.79,127.14,127.22,19960.0,114.4347,114.4437,113.8616,113.9332,19960.0
2022-04-01 10:20:00,127.17,127.18,126.55,126.6,18805.0,113.8884,113.8974,113.3332,113.378,18805.0
2022-04-01 10:25:00,126.61,126.69,126.29,126.42,18144.0,113.3869,113.4586,113.1004,113.2168,18144.0
2022-04-01 10:30:00,126.45,126.84,126.39,126.79,26797.0,113.2436,113.5929,113.1899,113.5481,26797.0
2022-04-01 10:35:00,126.81,127.0,126.79,126.94,12810.0,113.566,113.7362,113.5481,113.6825,12810.0
2022-04-01 10:40:00,126.87,126.9,126.53,126.82,11174.0,113.6198,113.6466,113.3153,113.575,11174.0
2022-04-01 10:45:00,126.83,127.31,126.82,127.26,10942.0,113.584,114.0138,113.575,113.969,10942.0
2022-04-01 10:50:00,127.29,127.58,127.24,127.5,14242.0,113.9959,114.2556,113.9511,114.184,14242.0
2022-04-01 10:55:00,127.53,127.56,127.31,127.49,30020.0,114.2108,114.2377,114.0138,114.175,30020.0
2022-04-01 11:00:00,127.49,127.56,127.3,127.51,27171.0,114.175,114.2377,114.0049,114.1929,27171.0
2022-04-01 11:05:00,127.49,127.86,127.36,127.77,11799.0,114.175,114.5064,114.0586,114.4258,11799.0
2022-04-01 11:10:00,127.78,128.0,127.33,127.36,15283.0,114.4347,114.6318,114.0317,114.0586,15283.0
2022-04-01 11:15:00,127.32,127.38,127.15,127.34,7101.0,114.0228,114.0765,113.8705,114.0407,7101.0
2022-04-01 11:20:00,127.41,127.61,127.25,127.37,10555.0,114.1034,114.2825,113.9601,114.0676,10555.0
2022-04-01 11:25:00,127.39,127.4,127.03,127.26,10535.0,114.0855,114.0944,113.7631,113.969,10535.0
2022-04-01 11:30:00,127.27,127.38,127.16,127.21,8418.0,113.978,114.0765,113.8795,113.9243,8418.0
2022-04-01 11:35:00,127.16,127.16,126.95,127.07,8124.0,113.8795,113.8795,113.6914,113.7989,8124.0
2022-04-01 11:40:00,127.0,127.02,126.73,126.95,19015.0,113.7362,113.7541,113.4944,113.6914,19015.0
2022-04-01 11:45:00,126.95,127.05,126.69,126.98,6522.0,113.6914,113.781,113.4586,113.7183,6522.0
2022-04-01 11:50:00,127.08,127.4,126.9,127.25,10153.0,113.8078,114.0944,113.6466,113.9601,10153.0
2022-04-01 11:55:00,127.21,127.25,126.77,126.94,13094.0,113.9243,113.9601,113.5302,113.6825,13094.0
2022-04-01 12:00:00,126.96,126.96,126.68,126.77,23562.0,113.7004,113.7004,113.4496,113.5302,23562.0
2022-04-01 12:05:00,126.76,127.03,126.6,127.03,9069.0,113.5213,113.7631,113.378,113.7631,9069.0
2022-04-01 12:10:00,127.06,127.09,126.72,126.87,11444.0,113.7899,113.8168,113.4854,113.6198,11444.0
2022-04-01 12:15:00,126.87,126.87,126.65,126.73,6770.0,113.6198,113.6198,113.4228,113.4944,6770.0
2022-04-01 12:20:00,126.73,126.99,126.73,126.95,9993.0,113.4944,113.7272,113.4944,113.6914,9993.0
2022-04-01 12:25:00,127.03,127.12,126.97,127.11,6211.0,113.7631,113.8437,113.7093,113.8347,6211.0
2022-04-01 12:30:00,127.09,127.09,126.47,126.5,8452.0,113.8168,113.8168,113.2616,113.2884,8452.0
2022-04-01 12:35:00,126.54,126.54,126.3,126.51,17234.0,113.3242,113.3242,113.1093,113.2974,17234.0
2022-04-01 12:40:00,126.47,126.73,126.36,126.73,18525.0,113.2616,113.4944,113.163,113.4944,18525.0
2022-04-01 12:45:00,126.71,126.71,126.4,126.58,6399.0,113.4765,113.4765,113.1989,113.3601,6399.0
2022-04-01 12:50:00,126.58,126.66,126.45,126.58,14032.0,113.3601,113.4317,113.2436,113.3601,14032.0
2022-04-01 12:55:00,126.68,126.8,126.64,126.66,9110.0,113.4496,113.5571,113.4138,113.4317,9110.0
2022-04-01 13:00:00,126.68,126.82,126.63,126.67,13445.0,113.4496,113.575,113.4048,113.4407,13445.0
2022-04-01 13:05:00,126.75,126.78,126.53,126.55,4583.0,113.5123,113.5392,113.3153,113.3332,4583.0
2022-04-01 13:10:00,126.39,126.48,126.11,126.2,9685.0,113.1899,113.2705,112.9392,113.0198,9685.0
2022-04-01 13:15:00,126.12,126.29,126.1,126.28,5815.0,112.9481,113.1004,112.9302,113.0914,5815.0
2022-04-01 13:20:00,126.22,126.48,126.2,126.39,5539.0,113.0377,113.2705,113.0198,113.1899,5539.0
2022-04-01 13:25:00,126.37,126.38,126.22,126.38,5549.0,113.172,113.181,113.0377,113.181,5549.0
2022-04-01 13:30:00,126.32,126.56,126.32,126.42,9095.0,113.1272,113.3422,113.1272,113.2168,9095.0
2022-04-01 13:35:00,126.46,126.85,126.46,126.77,5342.0,113.2526,113.6019,113.2526,113.5302,5342.0
2022-04-01 13:40:00,126.82,126.93,126.76,126.82,7567.0,113.575,113.6735,113.5213,113.575,7567.0
2022-04-01 13:45:00,126.79,126.82,126.72,126.8,4299.0,113.5481,113.575,113.4854,113.5571,4299.0
2022-04-01 13:50:00,126.81,126.81,126.63,126.75,4103.0,113.566,113.566,113.4048,113.5123,4103.0
2022-04-01 13:55:00,126.72,126.85,126.71,126.83,8918.0,113.4854,113.6019,113.4765,113.584,8918.0
2022-04-01 14:00:00,126.83,127.16,126.8,127.09,16794.0,113.584,113.8795,113.5571,113.8168,16794.0
2022-04-01 14:05:00,127.13,127.19,126.97,127.07,7744.0,113.8526,113.9064,113.7093,113.7989,7744.0
2022-04-01 14:10:00,127.08,127.21,126.96,127.21,7306.0,113.8078,113.9243,113.7004,113.9243,7306.0
2022-04-01 14:15:00,127.25,127.4,127.23,127.36,17337.0,113.9601,114.0944,113.9422,114.0586,17337.0
2022-04-01 14:20:00,127.35,127.41,127.22,127.22,10592.0,114.0496,114.1034,113.9332,113.9332,10592.0
2022-04-01 14:25:00,127.19,127.43,127.14,127.42,11843.0,113.9064,114.1213,113.8616,114.1123,11843.0
2022-04-01 14:30:00,127.42,127.62,127.33,127.61,44722.0,114.1123,114.2914,114.0317,114.2825,44722.0
2022-04-01 14:35:00,127.61,127.64,127.38,127.47,3773.0,114.2825,114.3094,114.0765,114.1571,3773.0
2022-04-01 14:40:00,127.52,127.68,127.51,127.63,6616.0,114.2019,114.3452,114.1929,114.3004,6616.0
2022-04-01 14:45:00,127.71,127.73,127.49,127.5,6482.0,114.372,114.39,114.175,114.184,6482.0
2022-04-01 14:50:00,127.46,127.59,127.43,127.54,4418.0,114.1482,114.2646,114.1213,114.2198,4418.0
2022-04-01 14:55:00,127.53,127.66,127.25,127.5,26860.0,114.2108,114.3273,113.9601,114.184,26860.0
2022-04-01 15:00:00,127.46,127.87,127.44,127.82,16896.0,114.1482,114.5153,114.1302,114.4706,16896.0
2022-04-01 15:05:00,127.76,127.9,127.62,127.63,5765.0,114.4168,114.5422,114.2914,114.3004,5765.0
2022-04-01 15:10:00,127.58,127.67,127.44,127.63,24839.0,114.2556,114.3362,114.1302,114.3004,24839.0
2022-04-01 15:15:00,127.7,127.74,127.38,127.38,8652.0,114.3631,114.3989,114.0765,114.0765,8652.0
2022-04-01 15:20:00,127.31,127.39,127.17,127.31,11766.0,114.0138,114.0855,113.8884,114.0138,11766.0
2022-04-01 15:25:00,127.26,127.44,127.26,127.35,15366.0,113.969,114.1302,113.969,114.0496,15366.0
2022-04-01 15:30:00,127.41,127.59,127.21,127.38,16736.0,114.1034,114.2646,113.9243,114.0765,16736.0
2022-04-01 15:35:00,127.37,127.38,127.12,127.2,17953.0,114.0676,114.0765,113.8437,113.9153,17953.0
2022-04-01 15:40:00,127.12,127.36,127.11,127.19,21204.0,113.8437,114.0586,113.8347,113.9064,21204.0
2022-04-01 15:45:00,127.17,127.42,127.13,127.41,20634.0,113.8884,114.1123,113.8526,114.1034,20634.0
2022-04-01 15:50:00,127.43,127.92,127.43,127.68,43247.0,114.1213,114.5601,114.1213,114.3452,43247.0
2022-04-01 15:55:00,127.67,128.17,127.67,128.13,121614.0,114.3362,114.784,114.3362,114.7482,121614.0
2022-04-04 09:30:00,128.8,130.97,128.71,130.72,74218.0,115.3482,117.2916,115.2676,117.0677,74218.0
2022-04-04 09:35:00,130.69,131.48,130.47,130.67,42256.0,117.0408,117.7483,116.8438,117.0229,42256.0
2022-04-04 09:40:00,130.78,132.3,130.78,132.06,67896.0,117.1214,118.4827,117.1214,118.2677,67896.0
2022-04-04 09:45:00,132.09,132.24,131.61,132.0,68933.0,118.2946,118.4289,117.8647,118.214,68933.0
2022-04-04 09:50:00,132.03,132.22,131.69,132.03,19062.0,118.2409,118.411,117.9364,118.2409,19062.0
2022-04-04 09:55:00,132.1,132.93,132.07,132.36,43597.0,118.3036,119.0469,118.2767,118.5364,43597.0
2022-04-04 10:00:00,132.39,132.39,131.58,131.67,31514.0,118.5633,118.5633,117.8379,117.9185,31514.0
2022-04-04 10:05:00,131.71,131.98,131.41,131.88,22867.0,117.9543,118.1961,117.6856,118.1065,22867.0
2022-04-04 10:10:00,131.82,131.99,131.64,131.65,20833.0,118.0528,118.205,117.8916,117.9006,20833.0
2022-04-04 10:15:00,131.66,131.69,131.22,131.22,22883.0,117.9095,117.9364,117.5155,117.5155,22883.0
2022-04-04 10:20:00,131.31,131.47,130.99,131.41,18775.0,117.5961,117.7394,117.3095,117.6856,18775.0
2022-04-04 10:25:00,131.36,131.36,131.0,131.04,14165.0,117.6408,117.6408,117.3184,117.3543,14165.0
2022-04-04 10:30:00,131.07,131.22,130.76,131.09,72630.0,117.3811,117.5155,117.1035,117.399,72630.0
2022-04-04 10:35:00,131.11,131.44,130.92,131.37,19217.0,117.417,117.7125,117.2468,117.6498,19217.0
2022-04-04 10:40:00,131.4,131.41,130.79,130.8,14635.0,117.6767,117.6856,117.1304,117.1393,14635.0
2022-04-04 10:45:00,130.83,130.85,130.25,130.36,14378.0,117.1662,117.1841,116.6468,116.7453,14378.0
2022-04-04 10:50:00,130.37,130.56,130.21,130.24,10608.0,116.7542,116.9244,116.6109,116.6378,10608.0
2022-04-04 10:55:00,130.08,130.1,129.65,129.68,16465.0,116.4945,116.5124,116.1094,116.1363,16465.0
2022-04-04 11:00:00,129.67,130.42,129.63,130.42,21105.0,116.1273,116.799,116.0915,116.799,21105.0
2022-04-04 11:05:00,130.34,130.35,130.11,130.19,11634.0,116.7274,116.7363,116.5214,116.593,11634.0
2022-04-04 11:10:00,130.15,130.17,129.78,129.98,23790.0,116.5572,116.5751,116.2259,116.405,23790.0
2022-04-04 11:15:00,130.05,130.19,129.99,130.07,9929.0,116.4677,116.593,116.4139,116.4856,9929.0
2022-04-04 11:20:00,130.04,130.28,129.9,130.23,30635.0,116.4587,116.6736,116.3333,116.6289,30635.0
2022-04-04 11:25:00,130.2,130.25,130.08,130.25,8312.0,116.602,116.6468,116.4945,116.6468,8312.0
2022-04-04 11:30:00,130.26,130.36,130.1,130.22,15647.0,116.6557,116.7453,116.5124,116.6199,15647.0
2022-04-04 11:35:00,130.2,130.36,130.18,130.31,7317.0,116.602,116.7453,116.5841,116.7005,7317.0
2022-04-04 11:40:00,130.31,130.47,130.2,130.4,20904.0,116.7005,116.8438,116.602,116.7811,20904.0
2022-04-04 11:45:00,130.43,130.52,130.25,130.38,5482.0,116.808,116.8886,116.6468,116.7632,5482.0
2022-04-04 11:50:00,130.4,130.7,130.39,130.6,8230.0,116.7811,117.0498,116.7722,116.9602,8230.0
2022-04-04 11:55:00,130.59,130.81,130.59,130.77,10166.0,116.9513,117.1483,116.9513,117.1125,10166.0
2022-04-04 12:00:00,130.8,130.91,130.68,130.72,22264.0,117.1393,117.2378,117.0319,117.0677,22264.0
2022-04-04 12:05:00,130.72,130.78,130.53,130.6,8388.0,117.0677,117.1214,116.8975,116.9602,8388.0
2022-04-04 12:10:00,130.61,130.67,130.42,130.66,8454.0,116.9692,117.0229,116.799,117.014,8454.0
2022-04-04 12:15:00,130.65,130.82,130.55,130.8,21368.0,117.005,117.1572,116.9154,117.1393,21368.0
2022-04-04 12:20:00,130.85,131.02,130.85,130.9,8120.0,117.1841,117.3364,117.1841,117.2289,8120.0
2022-04-04 12:25:00,130.96,131.19,130.95,131.11,15185.0,117.2826,117.4886,117.2737,117.417,15185.0
2022-04-04 12:30:00,131.11,131.31,131.1,131.13,10389.0,117.417,117.5961,117.408,117.4349,10389.0
2022-04-04 12:35:00,131.17,131.24,130.87,130.92,13058.0,117.4707,117.5334,117.202,117.2468,13058.0
2022-04-04 12:40:00,130.95,130.98,130.67,130.77,6069.0,117.2737,117.3005,117.0229,117.1125,6069.0
2022-04-04 12:45:00,130.7,131.0,130.7,130.97,20397.0,117.0498,117.3184,117.0498,117.2916,20397.0
2022-04-04 12:50:00,130.97,131.17,130.93,131.08,11010.0,117.2916,117.4707,117.2558,117.3901,11010.0
2022-04-04 12:55:00,130.96,131.04,130.92,130.96,5840.0,117.2826,117.3543,117.2468,117.2826,5840.0
2022-04-04 13:00:00,131.0,131.01,130.78,130.92,9713.0,117.3184,117.3274,117.1214,117.2468,9713.0
2022-04-04 13:05:00,130.9,130.96,130.78,130.95,7982.0,117.2289,117.2826,117.1214,117.2737,7982.0
2022-04-04 13:10:00,130.91,130.91,130.6,130.73,18930.0,117.2378,117.2378,116.9602,117.0766,18930.0
2022-04-04 13:15:00,130.72,130.89,130.62,130.81,8509.0,117.0677,117.2199,116.9781,117.1483,8509.0
2022-04-04 13:20:00,130.81,130.94,130.66,130.9,8505.0,117.1483,117.2647,117.014,117.2289,8505.0
2022-04-04 13:25:00,130.88,130.88,130.66,130.74,5513.0,117.211,117.211,117.014,117.0856,5513.0
2022-04-04 13:30:00,130.75,130.95,130.74,130.9,7684.0,117.0946,117.2737,117.0856,117.2289,7684.0
2022-04-04 13:35:00,130.86,130.9,130.6,130.67,9286.0,117.1931,117.2289,116.9602,117.0229,9286.0
2022-04-04 13:40:00,130.69,130.72,130.5,130.62,14071.0,117.0408,117.0677,116.8707,116.9781,14071.0
2022-04-04 13:45:00,130.67,130.76,130.58,130.72,7503.0,117.0229,117.1035,116.9423,117.0677,7503.0
2022-04-04 13:50:00,130.72,130.86,130.69,130.86,5446.0,117.0677,117.1931,117.0408,117.1931,5446.0
2022-04-04 13:55:00,130.86,130.92,130.75,130.77,7751.0,117.1931,117.2468,117.0946,117.1125,7751.0
2022-04-04 14:00:00,130.73,130.85,130.71,130.75,7870.0,117.0766,117.1841,117.0587,117.0946,7870.0
2022-04-04 14:05:00,130.75,130.8,130.4,130.51,7729.0,117.0946,117.1393,116.7811,116.8796,7729.0
2022-04-04 14:10:00,130.51,130.88,130.49,130.83,14770.0,116.8796,117.211,116.8617,117.1662,14770.0
2022-04-04 14:15:00,130.78,130.94,130.63,130.77,14550.0,117.1214,117.2647,116.9871,117.1125,14550.0
2022-04-04 14:20:00,130.84,130.84,130.61,130.72,19462.0,117.1752,117.1752,116.9692,117.0677,19462.0
2022-04-04 14:25:00,130.78,130.91,130.66,130.89,25434.0,117.1214,117.2378,117.014,117.2199,25434.0
2022-04-04 14:30:00,130.84,130.96,130.7,130.89,9004.0,117.1752,117.2826,117.0498,117.2199,9004.0
2022-04-04 14:35:00,130.91,130.95,130.86,130.94,5584.0,117.2378,117.2737,117.1931,117.2647,5584.0
2022-04-04 14:40:00,130.95,131.0,130.89,130.92,7555.0,117.2737,117.3184,117.2199,117.2468,7555.0
2022-04-04 14:45:00,130.92,131.06,130.9,130.99,9784.0,117.2468,117.3722,117.2289,117.3095,9784.0
2022-04-04 14:50:00,131.03,131.08,130.88,130.96,10474.0,117.3453,117.3901,117.211,117.2826,10474.0
2022-04-04 14:55:00,131.0,131.0,130.74,130.74,5916.0,117.3184,117.3184,117.0856,117.0856,5916.0
2022-04-04 15:00:00,130.75,130.79,130.56,130.73,10456.0,117.0946,117.1304,116.9244,117.0766,10456.0
2022-04-04 15:05:00,130.68,130.91,130.61,130.86,13153.0,117.0319,117.2378,116.9692,117.1931,13153.0
2022-04-04 15:10:00,130.91,131.0,130.84,130.96,11994.0,117.2378,117.3184,117.1752,117.2826,11994.0
2022-04-04 15:15:00,130.94,131.0,130.8,130.91,21112.0,117.2647,117.3184,117.1393,117.2378,21112.0
2022-04-04 15:20:00,130.93,131.15,130.93,131.0,32017.0,117.2558,117.4528,117.2558,117.3184,32017.0
2022-04-04 15:25:00,131.0,131.08,130.89,130.96,11642.0,117.3184,117.3901,117.2199,117.2826,11642.0
2022-04-04 15:30:00,130.93,130.96,130.79,130.8,14812.0,117.2558,117.2826,117.1304,117.1393,14812.0
2022-04-04 15:35:00,130.81,130.9,130.7,130.87,20430.0,117.1483,117.2289,117.0498,117.202,20430.0
2022-04-04 15:40:00,130.85,130.97,130.71,130.72,17587.0,117.1841,117.2916,117.0587,117.0677,17587.0
2022-04-04 15:45:00,130.69,131.0,130.65,130.83,36721.0,117.0408,117.3184,117.005,117.1662,36721.0
2022-04-04 15:50:00,130.9,131.1,130.6,130.75,45136.0,117.2289,117.408,116.9602,117.0946,45136.0
2022-04-04 15:55:00,130.64,130.76,130.35,130.58,111157.0,116.996,117.1035,116.7363,116.9423,111157.0
2022-04-05 09:30:00,129.73,130.14,128.79,129.06,63778.0,116.1811,116.5483,115.3393,115.5811,63778.0
2022-04-05 09:35:00,129.07,129.51,128.6,129.08,31109.0,115.59,115.9841,115.1691,115.599,31109.0
2022-04-05 09:40:00,129.08,129.15,128.8,128.89,29418.0,115.599,115.6617,115.3482,115.4288,29418.0
2022-04-05 09:45:00,128.98,128.98,128.18,128.28,22131.0,115.5094,115.5094,114.793,114.8825,22131.0
2022-04-05 09:50:00,128.24,128.24,127.63,127.92,45677.0,114.8467,114.8467,114.3004,114.5601,45677.0
2022-04-05 09:55:00,127.91,128.13,127.7,128.1,25223.0,114.5512,114.7482,114.3631,114.7213,25223.0
2022-04-05 10:00:00,128.06,128.78,127.6,128.47,18493.0,114.6855,115.3303,114.2735,115.0527,18493.0
2022-04-05 10:05:00,128.52,128.53,126.81,126.81,59226.0,115.0975,115.1064,113.566,113.566,59226.0
2022-04-05 10:10:00,126.85,127.36,126.82,126.9,22024.0,113.6019,114.0586,113.575,113.6466,22024.0
2022-04-05 10:15:00,126.82,126.9,126.61,126.78,24647.0,113.575,113.6466,113.3869,113.5392,24647.0
2022-04-05 10:20:00,126.71,126.9,126.59,126.88,16422.0,113.4765,113.6466,113.369,113.6287,16422.0
2022-04-05 10:25:00,126.97,127.07,126.32,126.4,51408.0,113.7093,113.7989,113.1272,113.1989,51408.0
2022-04-05 10:30:00,126.36,126.81,126.16,126.73,61835.0,113.163,113.566,112.9839,113.4944,61835.0
2022-04-05 10:35:00,126.77,126.82,125.9,126.04,26837.0,113.5302,113.575,112.7511,112.8765,26837.0
2022-04-05 10:40:00,126.04,126.28,125.6,125.98,37818.0,112.8765,113.0914,112.4824,112.8227,37818.0
2022-04-05 10:45:00,125.98,126.07,125.71,125.8,32873.0,112.8227,112.9033,112.5809,112.6615,32873.0
2022-04-05 10:50:00,125.88,126.25,125.86,126.04,58611.0,112.7332,113.0645,112.7153,112.8765,58611.0
2022-04-05 10:55:00,126.01,126.13,125.85,126.01,17879.0,112.8496,112.9571,112.7063,112.8496,17879.0
2022-04-05 11:00:00,125.97,126.01,125.45,125.63,25402.0,112.8138,112.8496,112.3481,112.5093,25402.0
2022-04-05 11:05:00,125.69,125.78,125.45,125.64,15057.0,112.563,112.6436,112.3481,112.5182,15057.0
2022-04-05 11:10:00,125.64,125.79,125.33,125.67,69886.0,112.5182,112.6526,112.2406,112.5451,69886.0
2022-04-05 11:15:00,125.67,125.73,125.3,125.44,26590.0,112.5451,112.5988,112.2137,112.3391,26590.0
2022-04-05 11:20:00,125.43,125.5,125.16,125.2,34584.0,112.3302,112.3929,112.0884,112.1242,34584.0
2022-04-05 11:25:00,125.19,125.48,125.04,125.48,27056.0,112.1152,112.3749,111.9809,112.3749,27056.0
2022-04-05 11:30:00,125.41,125.72,125.39,125.66,21791.0,112.3123,112.5899,112.2943,112.5361,21791.0
2022-04-05 11:35:00,125.63,125.66,125.1,125.15,14263.0,112.5093,112.5361,112.0346,112.0794,14263.0
2022-04-05 11:40:00,125.14,125.31,125.1,125.16,17462.0,112.0705,112.2227,112.0346,112.0884,17462.0
2022-04-05 11:45:00,125.13,125.13,124.77,124.85,32322.0,112.0615,112.0615,111.7391,111.8107,32322.0
2022-04-05 11:50:00,124.87,125.17,124.07,124.37,72793.0,111.8287,112.0973,111.1122,111.3809,72793.0
2022-04-05 11:55:00,124.46,124.65,124.32,124.4,16167.0,111.4615,111.6316,111.3361,111.4077,16167.0
2022-04-05 12:00:00,124.4,124.58,124.28,124.46,26810.0,111.4077,111.5689,111.3003,111.4615,26810.0
2022-04-05 12:05:00,124.47,124.66,124.2,124.2,11606.0,111.4704,111.6406,111.2286,111.2286,11606.0
2022-04-05 12:10:00,124.23,124.45,124.12,124.33,20531.0,111.2555,111.4525,111.157,111.3451,20531.0
2022-04-05 12:15:00,124.32,124.45,123.96,123.97,34243.0,111.3361,111.4525,111.0137,111.0227,34243.0
2022-04-05 12:20:00,123.97,124.13,123.32,123.46,120241.0,111.0227,111.1659,110.4405,110.5659,120241.0
2022-04-05 12:25:00,123.42,123.63,123.2,123.62,21273.0,110.5301,110.7182,110.3331,110.7092,21273.0
2022-04-05 12:30:00,123.6,124.0,123.59,123.89,27734.0,110.6913,111.0495,110.6823,110.951,27734.0
2022-04-05 12:35:00,123.82,124.2,123.72,123.86,17046.0,110.8883,111.2286,110.7988,110.9241,17046.0
2022-04-05 12:40:00,123.88,124.15,123.85,124.07,15476.0,110.9421,111.1839,110.9152,111.1122,15476.0
2022-04-05 12:45:00,124.04,124.18,123.8,123.97,16866.0,111.0853,111.2107,110.8704,111.0227,16866.0
2022-04-05 12:50:00,124.04,124.17,123.91,124.15,12879.0,111.0853,111.2018,110.9689,111.1839,12879.0
2022-04-05 12:55:00,124.16,124.22,123.97,124.17,16420.0,111.1928,111.2465,111.0227,111.2018,16420.0
2022-04-05 13:00:00,124.16,124.34,124.09,124.15,8708.0,111.1928,111.354,111.1301,111.1839,8708.0
2022-04-05 13:05:00,124.11,124.44,123.92,124.44,11777.0,111.148,111.4436,110.9779,111.4436,11777.0
2022-04-05 13:10:00,124.43,124.58,124.36,124.45,17158.0,111.4346,111.5689,111.3719,111.4525,17158.0
2022-04-05 13:15:00,124.45,124.74,124.36,124.68,13663.0,111.4525,111.7122,111.3719,111.6585,13663.0
2022-04-05 13:20:00,124.71,124.74,124.6,124.64,9023.0,111.6854,111.7122,111.5869,111.6227,9023.0
2022-04-05 13:25:00,124.66,124.67,124.4,124.56,19197.0,111.6406,111.6495,111.4077,111.551,19197.0
2022-04-05 13:30:00,124.51,124.51,124.28,124.32,14518.0,111.5063,111.5063,111.3003,111.3361,14518.0
2022-04-05 13:35:00,124.31,124.35,124.19,124.2,12637.0,111.3271,111.363,111.2197,111.2286,12637.0
2022-04-05 13:40:00,124.13,124.15,123.95,123.97,20859.0,111.1659,111.1839,111.0047,111.0227,20859.0
2022-04-05 13:45:00,124.0,124.06,123.79,124.04,9702.0,111.0495,111.1033,110.8614,111.0853,9702.0
2022-04-05 13:50:00,123.99,124.11,123.93,124.02,12362.0,111.0406,111.148,110.9868,111.0674,12362.0
2022-04-05 13:55:00,123.94,124.11,123.93,124.0,17038.0,110.9958,111.148,110.9868,111.0495,17038.0
2022-04-05 14:00:00,123.99,124.09,123.82,123.84,12678.0,111.0406,111.1301,110.8883,110.9062,12678.0
2022-04-05 14:05:00,123.84,123.89,123.79,123.82,12217.0,110.9062,110.951,110.8614,110.8883,12217.0
2022-04-05 14:10:00,123.82,124.05,123.73,123.99,12931.0,110.8883,111.0943,110.8077,111.0406,12931.0
2022-04-05 14:15:00,124.0,124.3,123.92,124.3,10986.0,111.0495,111.3182,110.9779,111.3182,10986.0
2022-04-05 14:20:00,124.31,124.58,124.18,124.2,15883.0,111.3271,111.5689,111.2107,111.2286,15883.0
2022-04-05 14:25:00,124.23,124.26,123.99,124.04,9106.0,111.2555,111.2824,111.0406,111.0853,9106.0
2022-04-05 14:30:00,124.03,124.03,123.85,123.89,11230.0,111.0764,111.0764,110.9152,110.951,11230.0
2022-04-05 14:35:00,123.89,124.15,123.83,123.87,8227.0,110.951,111.1839,110.8973,110.9331,8227.0
2022-04-05 14:40:00,123.82,124.13,123.81,124.09,15621.0,110.8883,111.1659,110.8794,111.1301,15621.0
2022-04-05 14:45:00,124.08,124.19,123.91,124.12,11908.0,111.1212,111.2197,110.9689,111.157,11908.0
2022-04-05 14:50:00,124.1,124.27,124.06,124.06,16799.0,111.1391,111.2913,111.1033,111.1033,16799.0
2022-04-05 14:55:00,124.09,124.12,123.74,123.75,9878.0,111.1301,111.157,110.8167,110.8256,9878.0
2022-04-05 15:00:00,123.8,123.99,123.79,123.81,10311.0,110.8704,111.0406,110.8614,110.8794,10311.0
2022-04-05 15:05:00,123.83,123.85,123.7,123.81,16838.0,110.8973,110.9152,110.7808,110.8794,16838.0
2022-04-05 15:10:00,123.83,123.88,123.71,123.86,23237.0,110.8973,110.9421,110.7898,110.9241,23237.0
2022-04-05 15:15:00,123.84,123.92,123.73,123.76,17616.0,110.9062,110.9779,110.8077,110.8346,17616.0
2022-04-05 15:20:00,123.74,123.89,123.64,123.89,20019.0,110.8167,110.951,110.7271,110.951,20019.0
2022-04-05 15:25:00,123.87,123.98,123.76,123.84,25870.0,110.9331,111.0316,110.8346,110.9062,25870.0
2022-04-05 15:30:00,123.85,123.86,123.47,123.48,45625.0,110.9152,110.9241,110.5749,110.5838,45625.0
2022-04-05 15:35:00,123.5,123.61,123.33,123.33,38194.0,110.6017,110.7002,110.4495,110.4495,38194.0
2022-04-05 15:40:00,123.36,123.53,123.27,123.43,45887.0,110.4764,110.6286,110.3958,110.539,45887.0
2022-04-05 15:45:00,123.44,123.46,123.02,123.21,107916.0,110.548,110.5659,110.1719,110.342,107916.0
2022-04-05 15:50:00,123.24,123.72,123.19,123.61,83107.0,110.3689,110.7988,110.3241,110.7002,83107.0
2022-04-05 15:55:00,123.59,123.79,123.57,123.61,182915.0,110.6823,110.8614,110.6644,110.7002,182915.0
2022-04-06 09:30:00,123.0,123.0,121.43,122.24,163563.0,110.154,110.154,108.7479,109.4733,163563.0
2022-04-06 09:35:00,122.13,122.22,121.35,121.78,55512.0,109.3748,109.4554,108.6763,109.0614,55512.0
2022-04-06 09:40:00,121.82,122.19,121.24,121.25,49434.0,109.0972,109.4286,108.5778,108.5867,49434.0
2022-04-06 09:45:00,121.27,121.69,121.08,121.12,39469.0,108.6046,108.9808,108.4345,108.4703,39469.0
2022-04-06 09:50:00,121.1,121.23,120.58,120.65,80412.0,108.4524,108.5688,107.9867,108.0494,80412.0
2022-04-06 09:55:00,120.64,120.75,120.06,120.08,43639.0,108.0404,108.1389,107.521,107.5389,43639.0
2022-04-06 10:00:00,120.05,120.25,119.65,119.77,89855.0,107.5121,107.6912,107.1538,107.2613,89855.0
2022-04-06 10:05:00,119.67,119.77,118.85,119.03,87213.0,107.1717,107.2613,106.4374,106.5986,87213.0
2022-04-06 10:10:00,119.06,119.56,118.95,119.42,73619.0,106.6254,107.0732,106.5269,106.9478,73619.0
2022-04-06 10:15:00,119.38,119.6,119.08,119.35,50335.0,106.912,107.1091,106.6434,106.8852,50335.0
2022-04-06 10:20:00,119.29,119.85,119.29,119.58,33194.0,106.8314,107.3329,106.8314,107.0911,33194.0
2022-04-06 10:25:00,119.59,119.59,118.98,119.14,30948.0,107.1001,107.1001,106.5538,106.6971,30948.0
2022-04-06 10:30:00,119.08,119.47,118.93,118.98,42314.0,106.6434,106.9926,106.509,106.5538,42314.0
2022-04-06 10:35:00,118.99,119.63,118.99,119.53,48688.0,106.5628,107.1359,106.5628,107.0464,48688.0
2022-04-06 10:40:00,119.53,119.62,119.31,119.46,30189.0,107.0464,107.127,106.8493,106.9837,30189.0
2022-04-06 10:45:00,119.44,119.47,119.21,119.43,21832.0,106.9658,106.9926,106.7598,106.9568,21832.0
2022-04-06 10:50:00,119.44,119.57,119.08,119.33,33117.0,106.9658,107.0822,106.6434,106.8672,33117.0
2022-04-06 10:55:00,119.33,119.68,119.31,119.31,35685.0,106.8672,107.1807,106.8493,106.8493,35685.0
2022-04-06 11:00:00,119.34,119.85,119.25,119.64,23640.0,106.8762,107.3329,106.7956,107.1449,23640.0
2022-04-06 11:05:00,119.66,119.66,119.37,119.51,19428.0,107.1628,107.1628,106.9031,107.0285,19428.0
2022-04-06 11:10:00,119.53,119.67,119.36,119.36,25771.0,107.0464,107.1717,106.8941,106.8941,25771.0
2022-04-06 11:15:00,119.37,119.47,119.2,119.2,26690.0,106.9031,106.9926,106.7508,106.7508,26690.0
2022-04-06 11:20:00,119.16,119.64,119.11,119.45,26086.0,106.715,107.1449,106.6702,106.9747,26086.0
2022-04-06 11:25:00,119.45,119.6,119.39,119.42,19042.0,106.9747,107.1091,106.921,106.9478,19042.0
2022-04-06 11:30:00,119.4,119.54,119.26,119.29,20990.0,106.9299,107.0553,106.8046,106.8314,20990.0
2022-04-06 11:35:00,119.25,119.37,119.08,119.16,22824.0,106.7956,106.9031,106.6434,106.715,22824.0
2022-04-06 11:40:00,119.17,119.57,119.12,119.45,46857.0,106.724,107.0822,106.6792,106.9747,46857.0
2022-04-06 11:45:00,119.47,119.56,119.06,119.39,21018.0,106.9926,107.0732,106.6254,106.921,21018.0
2022-04-06 11:50:00,119.43,119.53,119.21,119.33,27983.0,106.9568,107.0464,106.7598,106.8672,27983.0
2022-04-06 11:55:00,119.33,119.4,119.0,119.02,36520.0,106.8672,106.9299,106.5717,106.5896,36520.0
2022-04-06 12:00:00,119.08,119.09,118.81,118.88,35303.0,106.6434,106.6523,106.4016,106.4642,35303.0
2022-04-06 12:05:00,118.86,118.86,118.48,118.48,40989.0,106.4463,106.4463,106.106,106.106,40989.0
2022-04-06 12:10:00,118.5,118.63,118.32,118.33,33187.0,106.1239,106.2404,105.9627,105.9717,33187.0
2022-04-06 12:15:00,118.32,118.37,118.04,118.11,37846.0,105.9627,106.0075,105.712,105.7747,37846.0
2022-04-06 12:20:00,118.11,118.11,117.81,117.93,44396.0,105.7747,105.7747,105.506,105.6135,44396.0
2022-04-06 12:25:00,117.94,118.15,117.9,118.14,37769.0,105.6224,105.8105,105.5866,105.8015,37769.0
2022-04-06 12:30:00,118.11,118.27,118.04,118.14,20900.0,105.7747,105.918,105.712,105.8015,20900.0
2022-04-06 12:35:00,118.12,118.13,117.76,117.83,30343.0,105.7836,105.7926,105.4612,105.5239,30343.0
2022-04-06 12:40:00,117.81,117.89,117.69,117.8,25590.0,105.506,105.5776,105.3985,105.497,25590.0
2022-04-06 12:45:00,117.8,117.99,117.46,117.97,31302.0,105.497,105.6672,105.1926,105.6493,31302.0
2022-04-06 12:50:00,117.97,118.02,117.63,117.81,35080.0,105.6493,105.6941,105.3448,105.506,35080.0
2022-04-06 12:55:00,117.79,117.99,117.72,117.86,39042.0,105.4881,105.6672,105.4254,105.5508,39042.0
2022-04-06 13:00:00,117.85,117.96,117.61,117.67,50186.0,105.5418,105.6403,105.3269,105.3806,50186.0
2022-04-06 13:05:00,117.66,117.83,117.66,117.83,24016.0,105.3717,105.5239,105.3717,105.5239,24016.0
2022-04-06 13:10:00,117.87,118.08,117.83,118.05,46579.0,105.5597,105.7478,105.5239,105.7209,46579.0
2022-04-06 13:15:00,118.01,118.86,118.01,118.56,68333.0,105.6851,106.4463,105.6851,106.1777,68333.0
2022-04-06 13:20:00,118.52,118.76,118.51,118.53,20950.0,106.1418,106.3568,106.1329,106.1508,20950.0
2022-04-06 13:25:00,118.51,118.57,118.17,118.33,40930.0,106.1329,106.1866,105.8284,105.9717,40930.0
2022-04-06 13:30:00,118.33,118.44,118.21,118.36,25304.0,105.9717,106.0702,105.8642,105.9986,25304.0
2022-04-06 13:35:00,118.36,118.73,118.16,118.73,34044.0,105.9986,106.3299,105.8194,106.3299,34044.0
2022-04-06 13:40:00,118.75,118.93,118.68,118.84,34664.0,106.3478,106.509,106.2851,106.4284,34664.0
2022-04-06 13:45:00,118.81,118.81,118.41,118.76,19364.0,106.4016,106.4016,106.0433,106.3568,19364.0
2022-04-06 13:50:00,118.73,118.87,118.62,118.63,21446.0,106.3299,106.4553,106.2314,106.2404,21446.0
2022-04-06 13:55:00,118.6,118.62,118.25,118.31,19996.0,106.2135,106.2314,105.9,105.9538,19996.0
2022-04-06 14:00:00,118.31,119.34,118.1,118.73,44750.0,105.9538,106.8762,105.7657,106.3299,44750.0
2022-04-06 14:05:00,118.75,118.75,117.9,118.01,66761.0,106.3478,106.3478,105.5866,105.6851,66761.0
2022-04-06 14:10:00,117.97,118.15,117.78,117.81,35817.0,105.6493,105.8105,105.4791,105.506,35817.0
2022-04-06 14:15:00,117.81,117.82,117.19,117.23,49658.0,105.506,105.515,104.9507,104.9866,49658.0
2022-04-06 14:20:00,117.24,117.71,117.13,117.69,36289.0,104.9955,105.4164,104.897,105.3985,36289.0
2022-04-06 14:25:00,117.64,118.22,117.63,118.21,41825.0,105.3538,105.8732,105.3448,105.8642,41825.0
2022-04-06 14:30:00,118.28,119.24,118.19,119.08,58728.0,105.9269,106.7866,105.8463,106.6434,58728.0
2022-04-06 14:35:00,119.08,119.32,118.58,118.67,32696.0,106.6434,106.8583,106.1956,106.2762,32696.0
2022-04-06 14:40:00,118.71,118.92,118.44,118.84,21237.0,106.312,106.5001,106.0702,106.4284,21237.0
2022-04-06 14:45:00,118.84,119.03,118.54,118.62,21060.0,106.4284,106.5986,106.1598,106.2314,21060.0
2022-04-06 14:50:00,118.64,118.96,118.58,118.87,21108.0,106.2493,106.5359,106.1956,106.4553,21108.0
2022-04-06 14:55:00,118.85,119.38,118.85,119.2,34000.0,106.4374,106.912,106.4374,106.7508,34000.0
2022-04-06 15:00:00,119.29,119.71,119.21,119.5,44903.0,106.8314,107.2076,106.7598,107.0195,44903.0
2022-04-06 15:05:00,119.47,119.51,119.04,119.14,31169.0,106.9926,107.0285,106.6075,106.6971,31169.0
2022-04-06 15:10:00,119.16,119.31,118.94,119.12,14640.0,106.715,106.8493,106.518,106.6792,14640.0
2022-04-06 15:15:00,119.16,119.31,118.68,118.68,23015.0,106.715,106.8493,106.2851,106.2851,23015.0
2022-04-06 15:20:00,118.7,118.71,118.46,118.57,22811.0,106.303,106.312,106.0881,106.1866,22811.0
2022-04-06 15:25:00,118.59,118.63,118.42,118.43,20946.0,106.2045,106.2404,106.0523,106.0612,20946.0
2022-04-06 15:30:00,118.42,118.55,118.22,118.34,37327.0,106.0523,106.1687,105.8732,105.9806,37327.0
2022-04-06 15:35:00,118.33,118.64,118.22,118.59,33088.0,105.9717,106.2493,105.8732,106.2045,33088.0
2022-04-06 15:40:00,118.58,118.59,118.32,118.55,45742.0,106.1956,106.2045,105.9627,106.1687,45742.0
2022-04-06 15:45:00,118.52,118.93,118.43,118.78,83885.0,106.1418,106.509,106.0612,106.3747,83885.0
2022-04-06 15:50:00,118.81,118.9,118.49,118.55,74750.0,106.4016,106.4822,106.115,106.1687,74750.0
2022-04-06 15:55:00,118.57,118.62,118.22,118.24,210254.0,106.1866,106.2314,105.8732,105.8911,210254.0
2022-04-07 09:30:00,116.0,116.97,116.0,116.79,86712.0,103.885,104.7537,103.885,104.5925,86712.0
2022-04-07 09:35:00,116.79,117.08,116.38,116.55,41004.0,104.5925,104.8522,104.2253,104.3776,41004.0
2022-04-07 09:40:00,116.58,116.81,115.64,115.64,52920.0,104.4045,104.6104,103.5626,103.5626,52920.0
2022-04-07 09:45:00,115.66,116.02,115.18,115.38,87853.0,103.5805,103.9029,103.1507,103.3298,87853.0
2022-04-07 09:50:00,115.18,115.92,115.05,115.68,73784.0,103.1507,103.8134,103.0343,103.5985,73784.0
2022-04-07 09:55:00,115.66,116.26,115.53,116.2,45972.0,103.5805,104.1179,103.4641,104.0641,45972.0
2022-04-07 10:00:00,116.18,116.94,116.01,116.16,97752.0,104.0462,104.7269,103.894,104.0283,97752.0
2022-04-07 10:05:00,116.18,116.35,115.17,115.32,42940.0,104.0462,104.1985,103.1417,103.2761,42940.0
2022-04-07 10:10:00,115.29,115.6,115.09,115.46,59010.0,103.2492,103.5268,103.0701,103.4014,59010.0
2022-04-07 10:15:00,115.41,115.88,115.05,115.7,32755.0,103.3567,103.7776,103.0343,103.6164,32755.0
2022-04-07 10:20:00,115.63,115.66,115.05,115.26,71167.0,103.5537,103.5805,103.0343,103.2223,71167.0
2022-04-07 10:25:00,115.22,115.54,114.79,115.02,88331.0,103.1865,103.4731,102.8014,103.0074,88331.0
2022-04-07 10:30:00,114.93,115.3,114.87,115.19,47500.0,102.9268,103.2581,102.873,103.1596,47500.0
2022-04-07 10:35:00,115.24,115.35,114.94,114.98,51700.0,103.2044,103.3029,102.9357,102.9716,51700.0
2022-04-07 10:40:00,115.0,115.02,114.6,114.61,57565.0,102.9895,103.0074,102.6312,102.6402,57565.0
2022-04-07 10:45:00,114.59,114.69,114.08,114.14,19890.0,102.6223,102.7118,102.1656,102.2193,19890.0
2022-04-07 10:50:00,114.19,114.65,114.12,114.13,31277.0,102.2641,102.676,102.2014,102.2103,31277.0
2022-04-07 10:55:00,114.13,114.31,113.96,114.12,73075.0,102.2103,102.3715,102.0581,102.2014,73075.0
2022-04-07 11:00:00,114.09,115.0,114.08,114.93,52604.0,102.1745,102.9895,102.1656,102.9268,52604.0
2022-04-07 11:05:00,114.98,115.23,114.76,114.83,33813.0,102.9716,103.1955,102.7745,102.8372,33813.0
2022-04-07 11:10:00,114.76,114.93,114.56,114.68,20366.0,102.7745,102.9268,102.5954,102.7029,20366.0
2022-04-07 11:15:00,114.68,114.68,114.32,114.42,35804.0,102.7029,102.7029,102.3805,102.47,35804.0
2022-04-07 11:20:00,114.46,114.68,114.29,114.53,36406.0,102.5059,102.7029,102.3536,102.5686,36406.0
2022-04-07 11:25:00,114.53,114.53,113.83,113.89,38719.0,102.5686,102.5686,101.9417,101.9954,38719.0
2022-04-07 11:30:00,113.84,113.95,113.53,113.62,56895.0,101.9506,102.0491,101.673,101.7536,56895.0
2022-04-07 11:35:00,113.67,114.04,113.67,113.69,100172.0,101.7984,102.1297,101.7984,101.8163,100172.0
2022-04-07 11:40:00,113.67,113.72,113.47,113.64,35151.0,101.7984,101.8432,101.6193,101.7715,35151.0
2022-04-07 11:45:00,113.66,113.89,113.55,113.62,57788.0,101.7894,101.9954,101.6909,101.7536,57788.0
2022-04-07 11:50:00,113.61,113.67,113.28,113.31,20574.0,101.7446,101.7984,101.4491,101.476,20574.0
2022-04-07 11:55:00,113.34,113.56,113.29,113.46,29197.0,101.5028,101.6999,101.4581,101.6103,29197.0
2022-04-07 12:00:00,113.43,113.75,113.39,113.75,159702.0,101.5834,101.87,101.5476,101.87,159702.0
2022-04-07 12:05:00,113.7,113.91,113.55,113.77,40041.0,101.8252,102.0133,101.6909,101.8879,40041.0
2022-04-07 12:10:00,113.78,114.24,113.7,114.04,99434.0,101.8969,102.3088,101.8252,102.1297,99434.0
2022-04-07 12:15:00,114.1,114.1,113.8,113.92,17960.0,102.1835,102.1835,101.9148,102.0223,17960.0
2022-04-07 12:20:00,113.88,114.1,113.75,113.81,43461.0,101.9864,102.1835,101.87,101.9238,43461.0
2022-04-07 12:25:00,113.81,113.95,113.64,113.93,39306.0,101.9238,102.0491,101.7715,102.0312,39306.0
2022-04-07 12:30:00,113.91,113.95,113.72,113.78,40102.0,102.0133,102.0491,101.8432,101.8969,40102.0
2022-04-07 12:35:00,113.77,113.86,113.72,113.77,37879.0,101.8879,101.9685,101.8432,101.8879,37879.0
2022-04-07 12:40:00,113.75,113.86,113.16,113.17,32797.0,101.87,101.9685,101.3416,101.3506,32797.0
2022-04-07 12:45:00,113.19,113.33,112.66,112.76,69776.0,101.3685,101.4939,100.8939,100.9834,69776.0
2022-04-07 12:50:00,112.78,113.26,112.71,113.16,45269.0,101.0013,101.4312,100.9386,101.3416,45269.0
2022-04-07 12:55:00,113.14,113.54,113.02,113.35,61040.0,101.3237,101.682,101.2163,101.5118,61040.0
2022-04-07 13:00:00,113.35,113.63,113.24,113.34,182914.0,101.5118,101.7626,101.4133,101.5028,182914.0
2022-04-07 13:05:00,113.55,113.63,113.29,113.59,34109.0,101.6909,101.7626,101.4581,101.7267,34109.0
2022-04-07 13:10:00,113.65,113.92,113.59,113.73,38939.0,101.7805,102.0223,101.7267,101.8521,38939.0
2022-04-07 13:15:00,113.68,114.01,113.62,113.91,30692.0,101.8073,102.1029,101.7536,102.0133,30692.0
2022-04-07 13:20:00,113.95,114.07,113.75,113.95,115784.0,102.0491,102.1566,101.87,102.0491,115784.0
2022-04-07 13:25:00,113.97,114.24,113.93,114.07,88989.0,102.067,102.3088,102.0312,102.1566,88989.0
2022-04-07 13:30:00,114.13,114.25,113.94,113.98,67096.0,102.2103,102.3178,102.0402,102.076,67096.0
2022-04-07 13:35:00,113.93,114.02,113.83,113.83,31085.0,102.0312,102.1118,101.9417,101.9417,31085.0
2022-04-07 13:40:00,113.83,113.94,113.73,113.77,18481.0,101.9417,102.0402,101.8521,101.8879,18481.0
2022-04-07 13:45:00,113.76,113.91,113.71,113.78,25668.0,101.879,102.0133,101.8342,101.8969,25668.0
2022-04-07 13:50:00,113.8,113.99,113.76,113.93,36334.0,101.9148,102.085,101.879,102.0312,36334.0
2022-04-07 13:55:00,113.92,114.62,113.88,114.47,74625.0,102.0223,102.6492,101.9864,102.5148,74625.0
2022-04-07 14:00:00,114.51,114.81,114.49,114.69,46232.0,102.5506,102.8193,102.5327,102.7118,46232.0
2022-04-07 14:05:00,114.7,114.7,114.4,114.67,23249.0,102.7208,102.7208,102.4521,102.6939,23249.0
2022-04-07 14:10:00,114.64,114.82,114.39,114.67,30226.0,102.6671,102.8283,102.4432,102.6939,30226.0
2022-04-07 14:15:00,114.69,114.69,114.31,114.44,22627.0,102.7118,102.7118,102.3715,102.488,22627.0
2022-04-07 14:20:00,114.5,114.55,114.38,114.51,25706.0,102.5417,102.5865,102.4342,102.5506,25706.0
2022-04-07 14:25:00,114.55,114.79,114.36,114.45,60800.0,102.5865,102.8014,102.4163,102.4969,60800.0
2022-04-07 14:30:00,114.43,114.5,114.29,114.4,24200.0,102.479,102.5417,102.3536,102.4521,24200.0
2022-04-07 14:35:00,114.4,114.61,114.2,114.61,52943.0,102.4521,102.6402,102.273,102.6402,52943.0
2022-04-07 14:40:00,114.61,114.77,114.46,114.66,35620.0,102.6402,102.7835,102.5059,102.685,35620.0
2022-04-07 14:45:00,114.61,115.09,114.57,114.97,64885.0,102.6402,103.0701,102.6044,102.9626,64885.0
2022-04-07 14:50:00,114.93,115.68,114.83,115.62,36794.0,102.9268,103.5985,102.8372,103.5447,36794.0
2022-04-07 14:55:00,115.63,116.12,115.5,115.91,50042.0,103.5537,103.9925,103.4373,103.8044,50042.0
2022-04-07 15:00:00,115.93,116.42,115.86,116.39,35679.0,103.8223,104.2612,103.7597,104.2343,35679.0
2022-04-07 15:05:00,116.36,116.58,116.14,116.37,57311.0,104.2074,104.4045,104.0104,104.2164,57311.0
2022-04-07 15:10:00,116.37,116.5,116.28,116.5,51725.0,104.2164,104.3328,104.1358,104.3328,51725.0
2022-04-07 15:15:00,116.53,116.78,116.41,116.56,39426.0,104.3597,104.5836,104.2522,104.3865,39426.0
2022-04-07 15:20:00,116.51,116.53,116.08,116.16,36839.0,104.3418,104.3597,103.9567,104.0283,36839.0
2022-04-07 15:25:00,116.15,116.18,116.0,116.02,37178.0,104.0194,104.0462,103.885,103.9029,37178.0
2022-04-07 15:30:00,116.03,116.17,115.89,116.03,49735.0,103.9119,104.0373,103.7865,103.9119,49735.0
2022-04-07 15:35:00,116.02,116.31,115.96,116.31,49387.0,103.9029,104.1627,103.8492,104.1627,49387.0
2022-04-07 15:40:00,116.32,116.48,116.24,116.48,53063.0,104.1716,104.3149,104.1,104.3149,53063.0
2022-04-07 15:45:00,116.48,116.61,116.13,116.17,147771.0,104.3149,104.4313,104.0015,104.0373,147771.0
2022-04-07 15:50:00,116.16,116.17,115.67,115.78,102807.0,104.0283,104.0373,103.5895,103.688,102807.0
2022-04-07 15:55:00,115.78,115.8,115.47,115.64,168533.0,103.688,103.7059,103.4104,103.5626,168533.0
2022-04-08 09:30:00,115.61,116.35,115.56,115.56,53242.0,103.5358,104.1985,103.491,103.491,53242.0
2022-04-08 09:35:00,115.74,116.13,115.56,115.9,24147.0,103.6522,104.0015,103.491,103.7955,24147.0
2022-04-08 09:40:00,115.85,115.97,115.46,115.85,14318.0,103.7507,103.8582,103.4014,103.7507,14318.0
2022-04-08 09:45:00,115.9,116.33,115.62,116.06,16420.0,103.7955,104.1806,103.5447,103.9388,16420.0
2022-04-08 09:50:00,115.93,116.06,115.31,115.31,24403.0,103.8223,103.9388,103.2671,103.2671,24403.0
2022-04-08 09:55:00,115.25,115.43,114.76,115.21,20155.0,103.2134,103.3746,102.7745,103.1775,20155.0
2022-04-08 10:00:00,115.16,115.79,114.92,115.67,24912.0,103.1328,103.697,102.9178,103.5895,24912.0
2022-04-08 10:05:00,115.67,116.73,115.55,116.42,34245.0,103.5895,104.5388,103.482,104.2612,34245.0
2022-04-08 10:10:00,116.44,116.81,116.31,116.71,26967.0,104.2791,104.6104,104.1627,104.5209,26967.0
2022-04-08 10:15:00,116.68,116.88,116.1,116.47,19421.0,104.494,104.6731,103.9746,104.3059,19421.0
2022-04-08 10:20:00,116.55,117.06,116.41,116.99,28089.0,104.3776,104.8343,104.2522,104.7716,28089.0
2022-04-08 10:25:00,116.99,117.78,116.95,117.73,41226.0,104.7716,105.4791,104.7358,105.4344,41226.0
2022-04-08 10:30:00,117.72,117.85,117.2,117.2,28679.0,105.4254,105.5418,104.9597,104.9597,28679.0
2022-04-08 10:35:00,117.26,117.35,117.06,117.32,14187.0,105.0134,105.094,104.8343,105.0672,14187.0
2022-04-08 10:40:00,117.35,117.5,116.73,116.93,34475.0,105.094,105.2284,104.5388,104.7179,34475.0
2022-04-08 10:45:00,116.92,117.04,116.63,116.74,13218.0,104.7089,104.8164,104.4492,104.5477,13218.0
2022-04-08 10:50:00,116.7,117.68,116.62,117.45,19465.0,104.5119,105.3896,104.4403,105.1836,19465.0
2022-04-08 10:55:00,117.5,117.86,117.36,117.86,20990.0,105.2284,105.5508,105.103,105.5508,20990.0
2022-04-08 11:00:00,117.85,118.3,117.6,117.95,45177.0,105.5418,105.9448,105.3179,105.6314,45177.0
2022-04-08 11:05:00,117.99,118.05,117.61,117.78,17262.0,105.6672,105.7209,105.3269,105.4791,17262.0
2022-04-08 11:10:00,117.73,117.87,117.63,117.74,23892.0,105.4344,105.5597,105.3448,105.4433,23892.0
2022-04-08 11:15:00,117.71,117.77,117.5,117.63,20613.0,105.4164,105.4702,105.2284,105.3448,20613.0
2022-04-08 11:20:00,117.61,117.61,117.1,117.11,14720.0,105.3269,105.3269,104.8701,104.8791,14720.0
2022-04-08 11:25:00,117.1,117.34,117.1,117.34,9736.0,104.8701,105.0851,104.8701,105.0851,9736.0
2022-04-08 11:30:00,117.31,117.66,117.24,117.3,23248.0,105.0582,105.3717,104.9955,105.0493,23248.0
2022-04-08 11:35:00,117.3,117.32,116.8,117.07,43507.0,105.0493,105.0672,104.6015,104.8433,43507.0
2022-04-08 11:40:00,117.04,117.07,116.62,116.67,10831.0,104.8164,104.8433,104.4403,104.4851,10831.0
2022-04-08 11:45:00,116.53,116.65,116.31,116.42,22828.0,104.3597,104.4671,104.1627,104.2612,22828.0
2022-04-08 11:50:00,116.39,116.56,116.3,116.33,36401.0,104.2343,104.3865,104.1537,104.1806,36401.0
2022-04-08 11:55:00,116.33,116.37,116.22,116.3,17367.0,104.1806,104.2164,104.0821,104.1537,17367.0
2022-04-08 12:00:00,116.29,116.45,116.22,116.32,21819.0,104.1447,104.288,104.0821,104.1716,21819.0
2022-04-08 12:05:00,116.3,116.37,116.22,116.26,26193.0,104.1537,104.2164,104.0821,104.1179,26193.0
2022-04-08 12:10:00,116.26,116.31,116.06,116.25,12515.0,104.1179,104.1627,103.9388,104.1089,12515.0
2022-04-08 12:15:00,116.29,116.74,116.22,116.69,22971.0,104.1447,104.5477,104.0821,104.503,22971.0
2022-04-08 12:20:00,116.69,116.95,116.68,116.82,27063.0,104.503,104.7358,104.494,104.6194,27063.0
2022-04-08 12:25:00,116.82,116.86,116.68,116.81,26236.0,104.6194,104.6552,104.494,104.6104,26236.0
2022-04-08 12:30:00,116.8,116.83,116.32,116.33,19774.0,104.6015,104.6283,104.1716,104.1806,19774.0
2022-04-08 12:35:00,116.35,116.53,116.18,116.5,37089.0,104.1985,104.3597,104.0462,104.3328,37089.0
2022-04-08 12:40:00,116.5,116.63,116.42,116.54,6781.0,104.3328,104.4492,104.2612,104.3686,6781.0
2022-04-08 12:45:00,116.55,116.65,116.36,116.36,10533.0,104.3776,104.4671,104.2074,104.2074,10533.0
2022-04-08 12:50:00,116.35,116.85,116.33,116.67,17358.0,104.1985,104.6463,104.1806,104.4851,17358.0
2022-04-08 12:55:00,116.57,117.0,116.45,116.95,62775.0,104.3955,104.7806,104.288,104.7358,62775.0
2022-04-08 13:00:00,116.95,116.95,116.3,116.41,31639.0,104.7358,104.7358,104.1537,104.2522,31639.0
2022-04-08 13:05:00,116.4,116.42,116.1,116.2,14636.0,104.2433,104.2612,103.9746,104.0641,14636.0
2022-04-08 13:10:00,116.22,116.39,116.11,116.35,19432.0,104.0821,104.2343,103.9835,104.1985,19432.0
2022-04-08 13:15:00,116.36,116.38,116.06,116.08,32759.0,104.2074,104.2253,103.9388,103.9567,32759.0
2022-04-08 13:20:00,116.13,116.36,116.08,116.19,9167.0,104.0015,104.2074,103.9567,104.0552,9167.0
2022-04-08 13:25:00,116.16,116.16,115.9,115.94,18264.0,104.0283,104.0283,103.7955,103.8313,18264.0
2022-04-08 13:30:00,115.97,116.01,115.84,115.92,8501.0,103.8582,103.894,103.7417,103.8134,8501.0
2022-04-08 13:35:00,115.9,116.05,115.86,116.02,9549.0,103.7955,103.9298,103.7597,103.9029,9549.0
2022-04-08 13:40:00,116.02,116.09,115.9,116.06,11645.0,103.9029,103.9656,103.7955,103.9388,11645.0
2022-04-08 13:45:00,115.99,116.02,115.8,115.88,15331.0,103.8761,103.9029,103.7059,103.7776,15331.0
2022-04-08 13:50:00,115.85,116.0,115.8,115.96,12976.0,103.7507,103.885,103.7059,103.8492,12976.0
2022-04-08 13:55:00,115.93,115.94,115.82,115.84,14052.0,103.8223,103.8313,103.7238,103.7417,14052.0
2022-04-08 14:00:00,115.81,115.95,115.65,115.79,18329.0,103.7149,103.8403,103.5716,103.697,18329.0
2022-04-08 14:05:00,115.77,115.87,115.71,115.75,18659.0,103.6791,103.7686,103.6253,103.6611,18659.0
2022-04-08 14:10:00,115.72,115.88,115.69,115.84,20338.0,103.6343,103.7776,103.6074,103.7417,20338.0
2022-04-08 14:15:00,115.85,115.85,115.58,115.64,14100.0,103.7507,103.7507,103.5089,103.5626,14100.0
2022-04-08 14:20:00,115.64,115.78,115.46,115.49,14871.0,103.5626,103.688,103.4014,103.4283,14871.0
2022-04-08 14:25:00,115.49,115.49,115.21,115.27,17895.0,103.4283,103.4283,103.1775,103.2313,17895.0
2022-04-08 14:30:00,115.23,115.28,115.03,115.2,16884.0,103.1955,103.2402,103.0163,103.1686,16884.0
2022-04-08 14:35:00,115.17,115.42,115.08,115.31,20668.0,103.1417,103.3656,103.0611,103.2671,20668.0
2022-04-08 14:40:00,115.26,115.3,115.07,115.16,24256.0,103.2223,103.2581,103.0522,103.1328,24256.0
2022-04-08 14:45:00,115.2,115.5,115.16,115.5,25313.0,103.1686,103.4373,103.1328,103.4373,25313.0
2022-04-08 14:50:00,115.48,115.81,115.45,115.57,10472.0,103.4193,103.7149,103.3925,103.4999,10472.0
2022-04-08 14:55:00,115.56,115.74,115.33,115.61,47249.0,103.491,103.6522,103.285,103.5358,47249.0
2022-04-08 15:00:00,115.61,115.63,115.43,115.53,14622.0,103.5358,103.5537,103.3746,103.4641,14622.0
2022-04-08 15:05:00,115.6,115.66,115.47,115.59,17864.0,103.5268,103.5805,103.4104,103.5179,17864.0
2022-04-08 15:10:00,115.57,115.9,115.51,115.7,13354.0,103.4999,103.7955,103.4462,103.6164,13354.0
2022-04-08 15:15:00,115.68,116.0,115.67,115.73,12104.0,103.5985,103.885,103.5895,103.6432,12104.0
2022-04-08 15:20:00,115.68,115.81,115.53,115.75,8417.0,103.5985,103.7149,103.4641,103.6611,8417.0
2022-04-08 15:25:00,115.78,115.87,115.7,115.81,9443.0,103.688,103.7686,103.6164,103.7149,9443.0
2022-04-08 15:30:00,115.82,115.88,115.5,115.52,19318.0,103.7238,103.7776,103.4373,103.4552,19318.0
2022-04-08 15:35:00,115.49,115.5,115.28,115.37,16789.0,103.4283,103.4373,103.2402,103.3208,16789.0
2022-04-08 15:40:00,115.37,115.53,115.32,115.53,23790.0,103.3208,103.4641,103.2761,103.4641,23790.0
2022-04-08 15:45:00,115.5,115.56,115.2,115.21,30938.0,103.4373,103.491,103.1686,103.1775,30938.0
2022-04-08 15:50:00,115.21,115.39,115.0,115.05,45199.0,103.1775,103.3387,102.9895,103.0343,45199.0
2022-04-08 15:55:00,115.07,115.11,114.75,114.98,108976.0,103.0522,103.088,102.7656,102.9716,108976.0
2022-04-11 09:30:00,113.16,114.13,112.08,112.74,129522.0,101.3416,102.2103,100.3744,100.9655,129522.0
2022-04-11 09:35:00,112.96,113.11,112.23,112.43,42226.0,101.1625,101.2969,100.5088,100.6879,42226.0
2022-04-11 09:40:00,112.5,113.49,112.31,113.4,46119.0,100.7506,101.6372,100.5804,101.5566,46119.0
2022-04-11 09:45:00,113.19,113.8,112.86,113.56,26485.0,101.3685,101.9148,101.073,101.6999,26485.0
2022-04-11 09:50:00,113.49,113.86,113.32,113.68,36204.0,101.6372,101.9685,101.4849,101.8073,36204.0
2022-04-11 09:55:00,113.7,113.7,113.36,113.47,38900.0,101.8252,101.8252,101.5208,101.6193,38900.0
2022-04-11 10:00:00,113.39,114.0,113.27,113.34,29884.0,101.5476,102.0939,101.4402,101.5028,29884.0
2022-04-11 10:05:00,113.25,113.8,113.11,113.45,34484.0,101.4222,101.9148,101.2969,101.6014,34484.0
2022-04-11 10:10:00,113.44,113.62,112.96,112.96,49823.0,101.5924,101.7536,101.1625,101.1625,49823.0
2022-04-11 10:15:00,113.02,113.24,112.54,112.66,39135.0,101.2163,101.4133,100.7864,100.8939,39135.0
2022-04-11 10:20:00,112.64,112.77,112.31,112.31,33979.0,100.8759,100.9924,100.5804,100.5804,33979.0
2022-04-11 10:25:00,112.42,112.43,111.61,111.99,62628.0,100.6789,100.6879,99.9535,100.2938,62628.0
2022-04-11 10:30:00,111.88,112.5,111.85,112.4,31547.0,100.1953,100.7506,100.1685,100.661,31547.0
2022-04-11 10:35:00,112.4,112.41,111.6,111.7,50467.0,100.661,100.67,99.9446,100.0341,50467.0
2022-04-11 10:40:00,111.61,111.77,111.37,111.63,55385.0,99.9535,100.0968,99.7386,99.9714,55385.0
2022-04-11 10:45:00,111.67,111.93,111.53,111.72,34220.0,100.0073,100.2401,99.8819,100.052,34220.0
2022-04-11 10:50:00,111.71,112.29,111.7,112.29,24618.0,100.0431,100.5625,100.0341,100.5625,24618.0
2022-04-11 10:55:00,112.29,112.29,111.72,111.8,31991.0,100.5625,100.5625,100.052,100.1237,31991.0
2022-04-11 11:00:00,111.8,111.94,111.38,111.52,74013.0,100.1237,100.2491,99.7475,99.8729,74013.0
2022-04-11 11:05:00,111.51,111.81,111.34,111.63,33031.0,99.864,100.1326,99.7117,99.9714,33031.0
2022-04-11 11:10:00,111.67,111.98,111.52,111.76,26866.0,100.0073,100.2849,99.8729,100.0879,26866.0
2022-04-11 11:15:00,111.74,111.94,111.6,111.85,20335.0,100.0699,100.2491,99.9446,100.1685,20335.0
2022-04-11 11:20:00,111.88,111.96,111.64,111.75,23838.0,100.1953,100.267,99.9804,100.0789,23838.0
2022-04-11 11:25:00,111.74,112.34,111.74,112.15,47561.0,100.0699,100.6073,100.0699,100.4371,47561.0
2022-04-11 11:30:00,112.15,112.36,112.13,112.22,51147.0,100.4371,100.6252,100.4192,100.4998,51147.0
2022-04-11 11:35:00,112.28,112.63,112.15,112.15,28004.0,100.5535,100.867,100.4371,100.4371,28004.0
2022-04-11 11:40:00,112.15,112.35,112.02,112.2,25914.0,100.4371,100.6162,100.3207,100.4819,25914.0
2022-04-11 11:45:00,112.27,112.44,112.08,112.18,11678.0,100.5446,100.6968,100.3744,100.464,11678.0
2022-04-11 11:50:00,112.15,112.52,112.08,112.28,82812.0,100.4371,100.7685,100.3744,100.5535,82812.0
2022-04-11 11:55:00,112.24,112.3,112.0,112.21,56609.0,100.5177,100.5715,100.3028,100.4909,56609.0
2022-04-11 12:00:00,112.17,112.31,112.12,112.24,44406.0,100.455,100.5804,100.4103,100.5177,44406.0
2022-04-11 12:05:00,112.31,112.44,112.27,112.38,50002.0,100.5804,100.6968,100.5446,100.6431,50002.0
2022-04-11 12:10:00,112.4,113.0,112.38,112.77,55334.0,100.661,101.1984,100.6431,100.9924,55334.0
2022-04-11 12:15:00,112.79,113.16,112.74,113.16,13275.0,101.0103,101.3416,100.9655,101.3416,13275.0
2022-04-11 12:20:00,113.21,113.28,112.96,113.03,18791.0,101.3864,101.4491,101.1625,101.2252,18791.0
2022-04-11 12:25:00,113.02,113.09,112.83,113.05,15302.0,101.2163,101.279,101.0461,101.2431,15302.0
2022-04-11 12:30:00,113.09,113.24,113.02,113.22,15710.0,101.279,101.4133,101.2163,101.3954,15710.0
2022-04-11 12:35:00,113.23,113.35,113.16,113.27,28766.0,101.4043,101.5118,101.3416,101.4402,28766.0
2022-04-11 12:40:00,113.23,113.34,113.18,113.18,13688.0,101.4043,101.5028,101.3596,101.3596,13688.0
2022-04-11 12:45:00,113.22,113.54,113.21,113.28,17828.0,101.3954,101.682,101.3864,101.4491,17828.0
2022-04-11 12:50:00,113.32,113.32,113.06,113.28,12672.0,101.4849,101.4849,101.2521,101.4491,12672.0
2022-04-11 12:55:00,113.28,113.45,113.26,113.44,26458.0,101.4491,101.6014,101.4312,101.5924,26458.0
2022-04-11 13:00:00,113.43,113.82,113.42,113.76,28019.0,101.5834,101.9327,101.5745,101.879,28019.0
2022-04-11 13:05:00,113.69,114.04,113.63,113.84,24202.0,101.8163,102.1297,101.7626,101.9506,24202.0
2022-04-11 13:10:00,113.78,113.97,113.64,113.96,25938.0,101.8969,102.067,101.7715,102.0581,25938.0
2022-04-11 13:15:00,113.95,113.97,113.42,113.67,19148.0,102.0491,102.067,101.5745,101.7984,19148.0
2022-04-11 13:20:00,113.69,113.7,113.39,113.48,14075.0,101.8163,101.8252,101.5476,101.6282,14075.0
2022-04-11 13:25:00,113.52,113.83,113.49,113.6,17029.0,101.664,101.9417,101.6372,101.7357,17029.0
2022-04-11 13:30:00,113.62,113.89,113.57,113.76,16546.0,101.7536,101.9954,101.7088,101.879,16546.0
2022-04-11 13:35:00,113.83,113.89,113.52,113.52,20130.0,101.9417,101.9954,101.664,101.664,20130.0
2022-04-11 13:40:00,113.6,113.74,113.36,113.37,16800.0,101.7357,101.8611,101.5208,101.5297,16800.0
2022-04-11 13:45:00,113.33,113.55,113.31,113.54,8977.0,101.4939,101.6909,101.476,101.682,8977.0
2022-04-11 13:50:00,113.55,113.72,113.49,113.68,12530.0,101.6909,101.8432,101.6372,101.8073,12530.0
2022-04-11 13:55:00,113.68,113.93,113.64,113.9,18970.0,101.8073,102.0312,101.7715,102.0044,18970.0
2022-04-11 14:00:00,113.9,114.01,113.72,113.78,29214.0,102.0044,102.1029,101.8432,101.8969,29214.0
2022-04-11 14:05:00,113.78,113.94,113.64,113.72,29557.0,101.8969,102.0402,101.7715,101.8432,29557.0
2022-04-11 14:10:00,113.71,113.83,113.47,113.48,21105.0,101.8342,101.9417,101.6193,101.6282,21105.0
2022-04-11 14:15:00,113.46,113.46,113.18,113.25,13931.0,101.6103,101.6103,101.3596,101.4222,13931.0
2022-04-11 14:20:00,113.27,113.35,113.25,113.29,14578.0,101.4402,101.5118,101.4222,101.4581,14578.0
2022-04-11 14:25:00,113.29,113.61,113.29,113.56,19902.0,101.4581,101.7446,101.4581,101.6999,19902.0
2022-04-11 14:30:00,113.49,113.63,113.26,113.56,17146.0,101.6372,101.7626,101.4312,101.6999,17146.0
2022-04-11 14:35:00,113.56,113.72,113.48,113.72,18038.0,101.6999,101.8432,101.6282,101.8432,18038.0
2022-04-11 14:40:00,113.75,113.76,113.54,113.66,12994.0,101.87,101.879,101.682,101.7894,12994.0
2022-04-11 14:45:00,113.67,113.83,113.62,113.73,16885.0,101.7984,101.9417,101.7536,101.8521,16885.0
2022-04-11 14:50:00,113.72,113.99,113.69,113.78,23160.0,101.8432,102.085,101.8163,101.8969,23160.0
2022-04-11 14:55:00,113.77,113.88,113.71,113.77,15691.0,101.8879,101.9864,101.8342,101.8879,15691.0
2022-04-11 15:00:00,113.81,114.0,113.72,113.75,17047.0,101.9238,102.0939,101.8432,101.87,17047.0
2022-04-11 15:05:00,113.77,113.94,113.73,113.89,19689.0,101.8879,102.0402,101.8521,101.9954,19689.0
2022-04-11 15:10:00,113.91,114.02,113.85,113.94,38584.0,102.0133,102.1118,101.9596,102.0402,38584.0
2022-04-11 15:15:00,113.94,113.96,113.73,113.76,41759.0,102.0402,102.0581,101.8521,101.879,41759.0
2022-04-11 15:20:00,113.79,113.87,113.69,113.78,16230.0,101.9058,101.9775,101.8163,101.8969,16230.0
2022-04-11 15:25:00,113.81,113.81,113.65,113.67,13274.0,101.9238,101.9238,101.7805,101.7984,13274.0
2022-04-11 15:30:00,113.68,113.71,113.12,113.15,35096.0,101.8073,101.8342,101.3058,101.3327,35096.0
2022-04-11 15:35:00,113.1,113.23,113.0,113.09,41723.0,101.2879,101.4043,101.1984,101.279,41723.0
2022-04-11 15:40:00,113.09,113.27,113.07,113.1,22305.0,101.279,101.4402,101.261,101.2879,22305.0
2022-04-11 15:45:00,113.11,113.16,112.95,112.98,31069.0,101.2969,101.3416,101.1536,101.1804,31069.0
2022-04-11 15:50:00,112.95,113.06,112.75,112.79,54698.0,101.1536,101.2521,100.9745,101.0103,54698.0
2022-04-11 15:55:00,112.78,112.9,112.7,112.82,94752.0,101.0013,101.1088,100.9297,101.0371,94752.0
2022-04-12 09:30:00,115.02,115.29,114.38,114.94,80818.0,103.0074,103.2492,102.4342,102.9357,80818.0
2022-04-12 09:35:00,114.98,116.24,114.93,116.14,58443.0,102.9716,104.1,102.9268,104.0104,58443.0
2022-04-12 09:40:00,116.19,116.48,115.79,116.13,61001.0,104.0552,104.3149,103.697,104.0015,61001.0
2022-04-12 09:45:00,116.0,116.9,115.84,116.71,33136.0,103.885,104.691,103.7417,104.5209,33136.0
2022-04-12 09:50:00,116.9,117.71,116.78,117.52,44872.0,104.691,105.4164,104.5836,105.2463,44872.0
2022-04-12 09:55:00,117.5,117.99,117.39,117.66,43210.0,105.2284,105.6672,105.1299,105.3717,43210.0
2022-04-12 10:00:00,117.7,117.8,117.1,117.28,22745.0,105.4075,105.497,104.8701,105.0314,22745.0
2022-04-12 10:05:00,117.22,117.52,117.01,117.3,26009.0,104.9776,105.2463,104.7895,105.0493,26009.0
2022-04-12 10:10:00,117.34,117.71,117.26,117.66,37873.0,105.0851,105.4164,105.0134,105.3717,37873.0
2022-04-12 10:15:00,117.58,117.75,116.94,117.0,65023.0,105.3,105.4523,104.7269,104.7806,65023.0
2022-04-12 10:20:00,116.94,117.26,116.68,116.76,21164.0,104.7269,105.0134,104.494,104.5657,21164.0
2022-04-12 10:25:00,116.81,117.2,116.74,116.88,20115.0,104.6104,104.9597,104.5477,104.6731,20115.0
2022-04-12 10:30:00,116.93,116.98,116.41,116.92,28169.0,104.7179,104.7627,104.2522,104.7089,28169.0
2022-04-12 10:35:00,116.86,116.98,116.41,116.49,33776.0,104.6552,104.7627,104.2522,104.3239,33776.0
2022-04-12 10:40:00,116.48,116.89,116.44,116.77,15217.0,104.3149,104.6821,104.2791,104.5746,15217.0
2022-04-12 10:45:00,116.72,116.82,116.28,116.41,19487.0,104.5298,104.6194,104.1358,104.2522,19487.0
2022-04-12 10:50:00,116.37,116.43,115.78,116.01,60038.0,104.2164,104.2701,103.688,103.894,60038.0
2022-04-12 10:55:00,115.97,116.08,115.68,115.86,32825.0,103.8582,103.9567,103.5985,103.7597,32825.0
2022-04-12 11:00:00,115.82,116.17,115.51,116.0,20273.0,103.7238,104.0373,103.4462,103.885,20273.0
2022-04-12 11:05:00,116.0,116.04,115.43,115.53,8873.0,103.885,103.9209,103.3746,103.4641,8873.0
2022-04-12 11:10:00,115.54,115.81,115.42,115.62,15140.0,103.4731,103.7149,103.3656,103.5447,15140.0
2022-04-12 11:15:00,115.57,115.72,115.33,115.66,10027.0,103.4999,103.6343,103.285,103.5805,10027.0
2022-04-12 11:20:00,115.66,115.88,115.61,115.79,7872.0,103.5805,103.7776,103.5358,103.697,7872.0
2022-04-12 11:25:00,115.77,116.13,115.77,116.09,12212.0,103.6791,104.0015,103.6791,103.9656,12212.0
2022-04-12 11:30:00,116.13,116.33,115.97,116.09,12885.0,104.0015,104.1806,103.8582,103.9656,12885.0
2022-04-12 11:35:00,116.05,116.14,115.82,115.92,9656.0,103.9298,104.0104,103.7238,103.8134,9656.0
2022-04-12 11:40:00,115.96,116.13,115.91,116.11,11246.0,103.8492,104.0015,103.8044,103.9835,11246.0
2022-04-12 11:45:00,116.09,116.24,115.93,116.1,13565.0,103.9656,104.1,103.8223,103.9746,13565.0
2022-04-12 11:50:00,116.1,116.28,116.01,116.25,14562.0,103.9746,104.1358,103.894,104.1089,14562.0
2022-04-12 11:55:00,116.2,116.25,115.96,116.14,11956.0,104.0641,104.1089,103.8492,104.0104,11956.0
2022-04-12 12:00:00,116.12,116.12,115.9,115.94,12295.0,103.9925,103.9925,103.7955,103.8313,12295.0
2022-04-12 12:05:00,115.98,116.03,115.63,115.77,12699.0,103.8671,103.9119,103.5537,103.6791,12699.0
2022-04-12 12:10:00,115.77,115.78,115.6,115.65,11765.0,103.6791,103.688,103.5268,103.5716,11765.0
2022-04-12 12:15:00,115.65,115.95,115.52,115.81,11781.0,103.5716,103.8403,103.4552,103.7149,11781.0
2022-04-12 12:20:00,115.76,115.9,115.58,115.66,18730.0,103.6701,103.7955,103.5089,103.5805,18730.0
2022-04-12 12:25:00,115.61,115.61,115.33,115.37,12982.0,103.5358,103.5358,103.285,103.3208,12982.0
2022-04-12 12:30:00,115.39,115.49,115.14,115.21,15177.0,103.3387,103.4283,103.1149,103.1775,15177.0
2022-04-12 12:35:00,115.19,115.47,115.13,115.37,10661.0,103.1596,103.4104,103.1059,103.3208,10661.0
2022-04-12 12:40:00,115.39,115.42,115.03,115.09,15771.0,103.3387,103.3656,103.0163,103.0701,15771.0
2022-04-12 12:45:00,115.21,115.45,115.06,115.44,10877.0,103.1775,103.3925,103.0432,103.3835,10877.0
2022-04-12 12:50:00,115.41,115.69,115.38,115.46,11384.0,103.3567,103.6074,103.3298,103.4014,11384.0
2022-04-12 12:55:00,115.5,115.68,115.47,115.52,6777.0,103.4373,103.5985,103.4104,103.4552,6777.0
2022-04-12 13:00:00,115.53,115.66,115.15,115.25,8970.0,103.4641,103.5805,103.1238,103.2134,8970.0
2022-04-12 13:05:00,115.32,115.42,115.21,115.3,6998.0,103.2761,103.3656,103.1775,103.2581,6998.0
2022-04-12 13:10:00,115.31,115.75,115.23,115.72,7441.0,103.2671,103.6611,103.1955,103.6343,7441.0
2022-04-12 13:15:00,115.63,115.76,115.5,115.68,7172.0,103.5537,103.6701,103.4373,103.5985,7172.0
2022-04-12 13:20:00,115.7,115.84,115.46,115.46,7435.0,103.6164,103.7417,103.4014,103.4014,7435.0
2022-04-12 13:25:00,115.52,115.56,115.26,115.26,7145.0,103.4552,103.491,103.2223,103.2223,7145.0
2022-04-12 13:30:00,115.22,115.31,115.09,115.19,10608.0,103.1865,103.2671,103.0701,103.1596,10608.0
2022-04-12 13:35:00,115.14,115.15,114.73,114.85,27095.0,103.1149,103.1238,102.7477,102.8551,27095.0
2022-04-12 13:40:00,114.76,114.84,114.33,114.36,13223.0,102.7745,102.8462,102.3894,102.4163,13223.0
2022-04-12 13:45:00,114.46,114.46,114.19,114.37,6797.0,102.5059,102.5059,102.2641,102.4253,6797.0
2022-04-12 13:50:00,114.38,114.44,114.17,114.21,11935.0,102.4342,102.488,102.2462,102.282,11935.0
2022-04-12 13:55:00,114.16,114.25,114.05,114.11,14507.0,102.2372,102.3178,102.1387,102.1924,14507.0
2022-04-12 14:00:00,114.05,114.4,113.99,114.39,13052.0,102.1387,102.4521,102.085,102.4432,13052.0
2022-04-12 14:05:00,114.39,114.52,114.33,114.35,6845.0,102.4432,102.5596,102.3894,102.4074,6845.0
2022-04-12 14:10:00,114.36,114.36,113.85,113.89,14983.0,102.4163,102.4163,101.9596,101.9954,14983.0
2022-04-12 14:15:00,113.82,113.9,113.61,113.83,11862.0,101.9327,102.0044,101.7446,101.9417,11862.0
2022-04-12 14:20:00,113.77,113.99,113.75,113.85,14424.0,101.8879,102.085,101.87,101.9596,14424.0
2022-04-12 14:25:00,113.85,114.07,113.81,113.92,22286.0,101.9596,102.1566,101.9238,102.0223,22286.0
2022-04-12 14:30:00,113.93,113.97,113.67,113.88,30229.0,102.0312,102.067,101.7984,101.9864,30229.0
2022-04-12 14:35:00,113.86,114.01,113.8,113.87,26535.0,101.9685,102.1029,101.9148,101.9775,26535.0
2022-04-12 14:40:00,113.83,114.03,113.83,113.98,27398.0,101.9417,102.1208,101.9417,102.076,27398.0
2022-04-12 14:45:00,114.0,114.3,114.0,114.18,15410.0,102.0939,102.3626,102.0939,102.2551,15410.0
2022-04-12 14:50:00,114.14,114.23,113.97,114.09,6123.0,102.2193,102.2999,102.067,102.1745,6123.0
2022-04-12 14:55:00,114.17,114.25,113.97,114.09,11532.0,102.2462,102.3178,102.067,102.1745,11532.0
2022-04-12 15:00:00,114.04,114.12,113.46,113.47,12674.0,102.1297,102.2014,101.6103,101.6193,12674.0
2022-04-12 15:05:00,113.53,113.68,113.35,113.35,10990.0,101.673,101.8073,101.5118,101.5118,10990.0
2022-04-12 15:10:00,113.37,113.47,113.17,113.26,25532.0,101.5297,101.6193,101.3506,101.4312,25532.0
2022-04-12 15:15:00,113.21,113.35,113.12,113.31,33136.0,101.3864,101.5118,101.3058,101.476,33136.0
2022-04-12 15:20:00,113.35,113.49,112.87,112.9,50212.0,101.5118,101.6372,101.0819,101.1088,50212.0
2022-04-12 15:25:00,112.83,112.87,112.38,112.53,82544.0,101.0461,101.0819,100.6431,100.7774,82544.0
2022-04-12 15:30:00,112.49,113.11,112.47,113.01,35056.0,100.7416,101.2969,100.7237,101.2073,35056.0
2022-04-12 15:35:00,113.03,113.57,112.95,113.53,34610.0,101.2252,101.7088,101.1536,101.673,34610.0
2022-04-12 15:40:00,113.53,113.55,113.24,113.29,30820.0,101.673,101.6909,101.4133,101.4581,30820.0
2022-04-12 15:45:00,113.3,113.64,113.16,113.56,31525.0,101.467,101.7715,101.3416,101.6999,31525.0
2022-04-12 15:50:00,113.54,113.69,113.36,113.58,33701.0,101.682,101.8163,101.5208,101.7178,33701.0
2022-04-12 15:55:00,113.55,113.64,113.3,113.43,134156.0,101.6909,101.7715,101.467,101.5834,134156.0
2022-04-13 09:30:00,113.78,114.35,113.43,114.0,55412.0,101.8969,102.4074,101.5834,102.0939,55412.0
2022-04-13 09:35:00,114.08,114.34,113.77,113.82,20356.0,102.1656,102.3984,101.8879,101.9327,20356.0
2022-04-13 09:40:00,113.82,114.82,113.8,114.72,48229.0,101.9327,102.8283,101.9148,102.7387,48229.0
2022-04-13 09:45:00,114.74,115.49,114.61,115.24,52742.0,102.7566,103.4283,102.6402,103.2044,52742.0
2022-04-13 09:50:00,115.33,115.54,115.05,115.22,23215.0,103.285,103.4731,103.0343,103.1865,23215.0
2022-04-13 09:55:00,115.24,115.37,114.57,114.65,32209.0,103.2044,103.3208,102.6044,102.676,32209.0
2022-04-13 10:00:00,114.56,114.88,114.44,114.88,27811.0,102.5954,102.882,102.488,102.882,27811.0
2022-04-13 10:05:00,114.82,115.06,114.37,114.5,17552.0,102.8283,103.0432,102.4253,102.5417,17552.0
2022-04-13 10:10:00,114.64,114.64,114.33,114.56,10512.0,102.6671,102.6671,102.3894,102.5954,10512.0
2022-04-13 10:15:00,114.57,115.65,114.56,115.54,82330.0,102.6044,103.5716,102.5954,103.4731,82330.0
2022-04-13 10:20:00,115.47,115.55,114.96,115.28,11798.0,103.4104,103.482,102.9536,103.2402,11798.0
2022-04-13 10:25:00,115.26,115.49,115.26,115.35,44383.0,103.2223,103.4283,103.2223,103.3029,44383.0
2022-04-13 10:30:00,115.35,115.72,115.06,115.15,52612.0,103.3029,103.6343,103.0432,103.1238,52612.0
2022-04-13 10:35:00,115.06,115.07,114.7,114.76,15571.0,103.0432,103.0522,102.7208,102.7745,15571.0
2022-04-13 10:40:00,114.69,114.85,114.44,114.77,11322.0,102.7118,102.8551,102.488,102.7835,11322.0
2022-04-13 10:45:00,114.86,114.95,114.67,114.67,11807.0,102.8641,102.9447,102.6939,102.6939,11807.0
2022-04-13 10:50:00,114.77,114.92,114.65,114.69,10585.0,102.7835,102.9178,102.676,102.7118,10585.0
2022-04-13 10:55:00,114.69,114.76,114.28,114.49,12601.0,102.7118,102.7745,102.3447,102.5327,12601.0
2022-04-13 11:00:00,114.43,115.59,114.43,115.52,31712.0,102.479,103.5179,102.479,103.4552,31712.0
2022-04-13 11:05:00,115.42,115.55,114.85,114.97,26643.0,103.3656,103.482,102.8551,102.9626,26643.0
2022-04-13 11:10:00,114.99,115.28,114.95,115.17,31542.0,102.9805,103.2402,102.9447,103.1417,31542.0
2022-04-13 11:15:00,115.19,115.24,114.7,114.8,21481.0,103.1596,103.2044,102.7208,102.8104,21481.0
2022-04-13 11:20:00,114.83,114.9,114.74,114.9,18103.0,102.8372,102.8999,102.7566,102.8999,18103.0
2022-04-13 11:25:00,114.94,115.25,114.9,115.23,23085.0,102.9357,103.2134,102.8999,103.1955,23085.0
2022-04-13 11:30:00,115.23,115.48,115.2,115.39,13618.0,103.1955,103.4193,103.1686,103.3387,13618.0
2022-04-13 11:35:00,115.36,115.42,114.92,115.11,14428.0,103.3119,103.3656,102.9178,103.088,14428.0
2022-04-13 11:40:00,115.15,115.25,114.95,114.95,16334.0,103.1238,103.2134,102.9447,102.9447,16334.0
2022-04-13 11:45:00,114.95,114.96,114.75,114.89,15365.0,102.9447,102.9536,102.7656,102.891,15365.0
2022-04-13 11:50:00,114.88,114.88,114.67,114.72,9685.0,102.882,102.882,102.6939,102.7387,9685.0
2022-04-13 11:55:00,114.68,114.82,114.59,114.7,8370.0,102.7029,102.8283,102.6223,102.7208,8370.0
2022-04-13 12:00:00,114.76,114.99,114.55,114.95,7257.0,102.7745,102.9805,102.5865,102.9447,7257.0
2022-04-13 12:05:00,114.91,114.94,114.75,114.8,8668.0,102.9089,102.9357,102.7656,102.8104,8668.0
2022-04-13 12:10:00,114.84,114.97,114.52,114.95,35387.0,102.8462,102.9626,102.5596,102.9447,35387.0
2022-04-13 12:15:00,114.97,115.29,114.93,115.12,24382.0,102.9626,103.2492,102.9268,103.0969,24382.0
2022-04-13 12:20:00,115.13,115.26,114.95,115.24,22236.0,103.1059,103.2223,102.9447,103.2044,22236.0
2022-04-13 12:25:00,115.24,115.3,114.96,115.07,13648.0,103.2044,103.2581,102.9536,103.0522,13648.0
2022-04-13 12:30:00,115.07,115.31,115.05,115.24,7108.0,103.0522,103.2671,103.0343,103.2044,7108.0
2022-04-13 12:35:00,115.26,115.41,115.18,115.21,17953.0,103.2223,103.3567,103.1507,103.1775,17953.0
2022-04-13 12:40:00,115.27,115.47,115.23,115.47,11593.0,103.2313,103.4104,103.1955,103.4104,11593.0
2022-04-13 12:45:00,115.49,115.49,115.26,115.26,10188.0,103.4283,103.4283,103.2223,103.2223,10188.0
2022-04-13 12:50:00,115.3,115.38,115.26,115.38,4815.0,103.2581,103.3298,103.2223,103.3298,4815.0
2022-04-13 12:55:00,115.36,115.39,115.19,115.21,12786.0,103.3119,103.3387,103.1596,103.1775,12786.0
2022-04-13 13:00:00,115.24,115.42,115.24,115.35,11441.0,103.2044,103.3656,103.2044,103.3029,11441.0
2022-04-13 13:05:00,115.39,115.43,115.28,115.39,10434.0,103.3387,103.3746,103.2402,103.3387,10434.0
2022-04-13 13:10:00,115.37,115.5,115.32,115.4,19084.0,103.3208,103.4373,103.2761,103.3477,19084.0
2022-04-13 13:15:00,115.36,115.45,115.33,115.4,9077.0,103.3119,103.3925,103.285,103.3477,9077.0
2022-04-13 13:20:00,115.38,115.63,115.38,115.61,48021.0,103.3298,103.5537,103.3298,103.5358,48021.0
2022-04-13 13:25:00,115.63,115.68,115.45,115.66,18012.0,103.5537,103.5985,103.3925,103.5805,18012.0
2022-04-13 13:30:00,115.69,115.7,115.42,115.47,17265.0,103.6074,103.6164,103.3656,103.4104,17265.0
2022-04-13 13:35:00,115.44,115.44,115.01,115.1,12758.0,103.3835,103.3835,102.9984,103.079,12758.0
2022-04-13 13:40:00,115.06,115.13,114.99,115.12,10798.0,103.0432,103.1059,102.9805,103.0969,10798.0
2022-04-13 13:45:00,115.14,115.26,114.94,114.99,26066.0,103.1149,103.2223,102.9357,102.9805,26066.0
2022-04-13 13:50:00,114.98,115.02,114.85,114.87,9642.0,102.9716,103.0074,102.8551,102.873,9642.0
2022-04-13 13:55:00,114.85,115.22,114.84,115.19,17727.0,102.8551,103.1865,102.8462,103.1596,17727.0
2022-04-13 14:00:00,115.25,115.45,115.2,115.34,18536.0,103.2134,103.3925,103.1686,103.294,18536.0
2022-04-13 14:05:00,115.31,115.49,115.26,115.46,6020.0,103.2671,103.4283,103.2223,103.4014,6020.0
2022-04-13 14:10:00,115.4,115.4,115.13,115.25,8533.0,103.3477,103.3477,103.1059,103.2134,8533.0
2022-04-13 14:15:00,115.27,115.36,115.23,115.29,7598.0,103.2313,103.3119,103.1955,103.2492,7598.0
2022-04-13 14:20:00,115.29,115.59,115.29,115.59,13294.0,103.2492,103.5179,103.2492,103.5179,13294.0
2022-04-13 14:25:00,115.61,115.69,115.4,115.59,14419.0,103.5358,103.6074,103.3477,103.5179,14419.0
2022-04-13 14:30:00,115.61,115.67,115.54,115.62,18655.0,103.5358,103.5895,103.4731,103.5447,18655.0
2022-04-13 14:35:00,115.61,115.61,115.44,115.48,5831.0,103.5358,103.5358,103.3835,103.4193,5831.0
2022-04-13 14:40:00,115.44,115.73,115.39,115.68,34858.0,103.3835,103.6432,103.3387,103.5985,34858.0
2022-04-13 14:45:00,115.71,115.85,115.62,115.85,33933.0,103.6253,103.7507,103.5447,103.7507,33933.0
2022-04-13 14:50:00,115.88,115.91,115.72,115.79,14319.0,103.7776,103.8044,103.6343,103.697,14319.0
2022-04-13 14:55:00,115.81,115.82,115.67,115.7,5993.0,103.7149,103.7238,103.5895,103.6164,5993.0
2022-04-13 15:00:00,115.7,115.74,115.47,115.7,16856.0,103.6164,103.6522,103.4104,103.6164,16856.0
2022-04-13 15:05:00,115.71,115.99,115.69,115.95,17281.0,103.6253,103.8761,103.6074,103.8403,17281.0
2022-04-13 15:10:00,115.95,115.99,115.87,115.96,23572.0,103.8403,103.8761,103.7686,103.8492,23572.0
2022-04-13 15:15:00,115.96,116.37,115.96,116.33,70832.0,103.8492,104.2164,103.8492,104.1806,70832.0
2022-04-13 15:20:00,116.32,116.34,116.16,116.2,22473.0,104.1716,104.1895,104.0283,104.0641,22473.0
2022-04-13 15:25:00,116.2,116.39,116.09,116.38,27497.0,104.0641,104.2343,103.9656,104.2253,27497.0
2022-04-13 15:30:00,116.35,116.46,116.23,116.44,29533.0,104.1985,104.297,104.091,104.2791,29533.0
2022-04-13 15:35:00,116.45,116.55,116.32,116.43,92857.0,104.288,104.3776,104.1716,104.2701,92857.0
2022-04-13 15:40:00,116.42,116.45,116.16,116.21,35065.0,104.2612,104.288,104.0283,104.0731,35065.0
2022-04-13 15:45:00,116.21,116.37,116.1,116.35,78982.0,104.0731,104.2164,103.9746,104.1985,78982.0
2022-04-13 15:50:00,116.3,116.49,116.07,116.42,89280.0,104.1537,104.3239,103.9477,104.2612,89280.0
2022-04-13 15:55:00,116.37,116.54,116.3,116.44,187553.0,104.2164,104.3686,104.1537,104.2791,187553.0
2022-04-14 09:30:00,116.91,117.49,116.74,116.82,46205.0,104.7,105.2194,104.5477,104.6194,46205.0
2022-04-14 09:35:00,117.04,117.21,116.31,116.72,17110.0,104.8164,104.9687,104.1627,104.5298,17110.0
2022-04-14 09:40:00,116.68,116.73,116.2,116.58,21504.0,104.494,104.5388,104.0641,104.4045,21504.0
2022-04-14 09:45:00,116.42,116.79,115.85,116.07,46643.0,104.2612,104.5925,103.7507,103.9477,46643.0
2022-04-14 09:50:00,116.07,116.33,115.86,116.15,32555.0,103.9477,104.1806,103.7597,104.0194,32555.0
2022-04-14 09:55:00,116.24,116.49,116.05,116.25,20691.0,104.1,104.3239,103.9298,104.1089,20691.0
2022-04-14 10:00:00,116.28,116.79,116.21,116.5,9546.0,104.1358,104.5925,104.0731,104.3328,9546.0
2022-04-14 10:05:00,116.55,116.56,115.66,115.72,53143.0,104.3776,104.3865,103.5805,103.6343,53143.0
2022-04-14 10:10:00,115.67,115.87,115.51,115.65,16521.0,103.5895,103.7686,103.4462,103.5716,16521.0
2022-04-14 10:15:00,115.62,115.75,115.23,115.51,36712.0,103.5447,103.6611,103.1955,103.4462,36712.0
2022-04-14 10:20:00,115.42,115.94,115.36,115.76,46566.0,103.3656,103.8313,103.3119,103.6701,46566.0
2022-04-14 10:25:00,115.73,115.98,115.57,115.77,14815.0,103.6432,103.8671,103.4999,103.6791,14815.0
2022-04-14 10:30:00,115.81,116.26,115.67,116.08,24632.0,103.7149,104.1179,103.5895,103.9567,24632.0
2022-04-14 10:35:00,116.18,116.26,115.8,115.91,26407.0,104.0462,104.1179,103.7059,103.8044,26407.0
2022-04-14 10:40:00,115.96,115.96,115.59,115.74,10857.0,103.8492,103.8492,103.5179,103.6522,10857.0
2022-04-14 10:45:00,115.81,115.87,115.45,115.61,16154.0,103.7149,103.7686,103.3925,103.5358,16154.0
2022-04-14 10:50:00,115.53,115.63,115.2,115.34,24030.0,103.4641,103.5537,103.1686,103.294,24030.0
2022-04-14 10:55:00,115.35,115.77,115.29,115.47,19871.0,103.3029,103.6791,103.2492,103.4104,19871.0
2022-04-14 11:00:00,115.44,115.73,115.38,115.5,19685.0,103.3835,103.6432,103.3298,103.4373,19685.0
2022-04-14 11:05:00,115.44,115.63,115.36,115.4,10543.0,103.3835,103.5537,103.3119,103.3477,10543.0
2022-04-14 11:10:00,115.4,115.61,115.1,115.48,14927.0,103.3477,103.5358,103.079,103.4193,14927.0
2022-04-14 11:15:00,115.51,115.79,115.4,115.47,10624.0,103.4462,103.697,103.3477,103.4104,10624.0
2022-04-14 11:20:00,115.5,115.88,115.36,115.88,14231.0,103.4373,103.7776,103.3119,103.7776,14231.0
2022-04-14 11:25:00,115.83,115.94,115.8,115.9,8440.0,103.7328,103.8313,103.7059,103.7955,8440.0
2022-04-14 11:30:00,115.86,115.94,115.72,115.75,10169.0,103.7597,103.8313,103.6343,103.6611,10169.0
2022-04-14 11:35:00,115.72,115.73,115.46,115.48,11236.0,103.6343,103.6432,103.4014,103.4193,11236.0
2022-04-14 11:40:00,115.46,115.52,115.23,115.28,13309.0,103.4014,103.4552,103.1955,103.2402,13309.0
2022-04-14 11:45:00,115.26,115.42,115.15,115.36,13539.0,103.2223,103.3656,103.1238,103.3119,13539.0
2022-04-14 11:50:00,115.33,115.57,115.33,115.51,14966.0,103.285,103.4999,103.285,103.4462,14966.0
2022-04-14 11:55:00,115.46,115.49,115.27,115.45,7383.0,103.4014,103.4283,103.2313,103.3925,7383.0
2022-04-14 12:00:00,115.4,115.42,115.17,115.21,15693.0,103.3477,103.3656,103.1417,103.1775,15693.0
2022-04-14 12:05:00,115.19,115.47,115.16,115.32,24388.0,103.1596,103.4104,103.1328,103.2761,24388.0
2022-04-14 12:10:00,115.32,115.37,115.28,115.36,26160.0,103.2761,103.3208,103.2402,103.3119,26160.0
2022-04-14 12:15:00,115.37,115.48,115.32,115.4,15185.0,103.3208,103.4193,103.2761,103.3477,15185.0
2022-04-14 12:20:00,115.41,115.47,115.2,115.42,108569.0,103.3567,103.4104,103.1686,103.3656,108569.0
2022-04-14 12:25:00,115.41,115.41,115.08,115.16,13857.0,103.3567,103.3567,103.0611,103.1328,13857.0
2022-04-14 12:30:00,115.17,115.36,115.13,115.3,35851.0,103.1417,103.3119,103.1059,103.2581,35851.0
2022-04-14 12:35:00,115.31,115.32,115.2,115.27,24157.0,103.2671,103.2761,103.1686,103.2313,24157.0
2022-04-14 12:40:00,115.25,115.3,115.1,115.22,35633.0,103.2134,103.2581,103.079,103.1865,35633.0
2022-04-14 12:45:00,115.18,115.32,115.17,115.17,10271.0,103.1507,103.2761,103.1417,103.1417,10271.0
2022-04-14 12:50:00,115.2,115.26,114.76,114.84,10182.0,103.1686,103.2223,102.7745,102.8462,10182.0
2022-04-14 12:55:00,114.78,114.81,114.6,114.66,9652.0,102.7924,102.8193,102.6312,102.685,9652.0
2022-04-14 13:00:00,114.72,114.86,114.63,114.64,10689.0,102.7387,102.8641,102.6581,102.6671,10689.0
2022-04-14 13:05:00,114.61,114.66,114.31,114.31,11929.0,102.6402,102.685,102.3715,102.3715,11929.0
2022-04-14 13:10:00,114.27,114.35,114.16,114.16,7448.0,102.3357,102.4074,102.2372,102.2372,7448.0
2022-04-14 13:15:00,114.2,114.41,114.18,114.29,7198.0,102.273,102.4611,102.2551,102.3536,7198.0
2022-04-14 13:20:00,114.33,114.38,114.24,114.32,8274.0,102.3894,102.4342,102.3088,102.3805,8274.0
2022-04-14 13:25:00,114.3,114.42,114.14,114.16,6689.0,102.3626,102.47,102.2193,102.2372,6689.0
2022-04-14 13:30:00,114.17,114.44,114.17,114.33,12608.0,102.2462,102.488,102.2462,102.3894,12608.0
2022-04-14 13:35:00,114.36,114.51,114.25,114.36,11131.0,102.4163,102.5506,102.3178,102.4163,11131.0
2022-04-14 13:40:00,114.36,114.65,114.34,114.62,14168.0,102.4163,102.676,102.3984,102.6492,14168.0
2022-04-14 13:45:00,114.62,114.82,114.59,114.75,15074.0,102.6492,102.8283,102.6223,102.7656,15074.0
2022-04-14 13:50:00,114.71,114.77,114.6,114.62,10085.0,102.7298,102.7835,102.6312,102.6492,10085.0
2022-04-14 13:55:00,114.59,114.75,114.48,114.68,14419.0,102.6223,102.7656,102.5238,102.7029,14419.0
2022-04-14 14:00:00,114.7,114.9,114.61,114.83,9279.0,102.7208,102.8999,102.6402,102.8372,9279.0
2022-04-14 14:05:00,114.82,114.83,114.53,114.57,11431.0,102.8283,102.8372,102.5686,102.6044,11431.0
2022-04-14 14:10:00,114.57,114.67,114.46,114.56,9187.0,102.6044,102.6939,102.5059,102.5954,9187.0
2022-04-14 14:15:00,114.63,114.7,114.48,114.48,7099.0,102.6581,102.7208,102.5238,102.5238,7099.0
2022-04-14 14:20:00,114.48,114.53,114.29,114.39,8625.0,102.5238,102.5686,102.3536,102.4432,8625.0
2022-04-14 14:25:00,114.32,114.52,114.28,114.44,9650.0,102.3805,102.5596,102.3447,102.488,9650.0
2022-04-14 14:30:00,114.48,114.57,114.26,114.34,12384.0,102.5238,102.6044,102.3268,102.3984,12384.0
2022-04-14 14:35:00,114.4,114.43,114.21,114.3,6799.0,102.4521,102.479,102.282,102.3626,6799.0
2022-04-14 14:40:00,114.31,114.32,114.21,114.22,5750.0,102.3715,102.3805,102.282,102.2909,5750.0
2022-04-14 14:45:00,114.26,114.34,114.2,114.3,11938.0,102.3268,102.3984,102.273,102.3626,11938.0
2022-04-14 14:50:00,114.29,114.31,114.01,114.1,13282.0,102.3536,102.3715,102.1029,102.1835,13282.0
2022-04-14 14:55:00,114.06,114.07,113.8,113.83,19340.0,102.1476,102.1566,101.9148,101.9417,19340.0
2022-04-14 15:00:00,113.83,114.06,113.79,113.92,27565.0,101.9417,102.1476,101.9058,102.0223,27565.0
2022-04-14 15:05:00,113.91,113.92,113.71,113.74,18129.0,102.0133,102.0223,101.8342,101.8611,18129.0
2022-04-14 15:10:00,113.73,113.77,113.6,113.73,11761.0,101.8521,101.8879,101.7357,101.8521,11761.0
2022-04-14 15:15:00,113.71,114.04,113.7,113.98,14275.0,101.8342,102.1297,101.8252,102.076,14275.0
2022-04-14 15:20:00,114.02,114.04,113.8,113.86,17228.0,102.1118,102.1297,101.9148,101.9685,17228.0
2022-04-14 15:25:00,113.87,113.87,113.7,113.82,19456.0,101.9775,101.9775,101.8252,101.9327,19456.0
2022-04-14 15:30:00,113.82,113.85,113.66,113.67,32075.0,101.9327,101.9596,101.7894,101.7984,32075.0
2022-04-14 15:35:00,113.65,113.77,113.54,113.54,27688.0,101.7805,101.8879,101.682,101.682,27688.0
2022-04-14 15:40:00,113.52,113.7,113.4,113.65,39881.0,101.664,101.8252,101.5566,101.7805,39881.0
2022-04-14 15:45:00,113.68,113.78,113.63,113.67,25834.0,101.8073,101.8969,101.7626,101.7984,25834.0
2022-04-14 15:50:00,113.65,113.65,113.12,113.16,70453.0,101.7805,101.7805,101.3058,101.3416,70453.0
2022-04-14 15:55:00,113.15,113.23,112.9,112.98,228305.0,101.3327,101.4043,101.1088,101.1804,228305.0
2022-04-18 09:30:00,112.8,113.22,112.63,113.0,45515.0,101.0192,101.3954,100.867,101.1984,45515.0
2022-04-18 09:35:00,113.0,113.35,112.69,112.76,16464.0,101.1984,101.5118,100.9207,100.9834,16464.0
2022-04-18 09:40:00,112.72,112.85,112.33,112.41,34795.0,100.9476,101.064,100.5983,100.67,34795.0
2022-04-18 09:45:00,112.48,112.61,112.1,112.5,21231.0,100.7327,100.8491,100.3923,100.7506,21231.0
2022-04-18 09:50:00,112.46,112.47,111.62,111.82,34816.0,100.7147,100.7237,99.9625,100.1416,34816.0
2022-04-18 09:55:00,111.86,111.93,111.46,111.65,34062.0,100.1774,100.2401,99.8192,99.9893,34062.0
2022-04-18 10:00:00,111.58,111.84,111.36,111.51,29292.0,99.9267,100.1595,99.7296,99.864,29292.0
2022-04-18 10:05:00,111.63,111.71,110.79,110.82,52273.0,99.9714,100.0431,99.2192,99.246,52273.0
2022-04-18 10:10:00,110.88,111.27,110.55,111.07,24865.0,99.2998,99.649,99.0042,99.4699,24865.0
2022-04-18 10:15:00,111.07,111.31,110.96,111.21,10419.0,99.4699,99.6849,99.3714,99.5953,10419.0
2022-04-18 10:20:00,111.26,111.99,111.01,111.92,15738.0,99.6401,100.2938,99.4162,100.2311,15738.0
2022-04-18 10:25:00,111.88,112.09,111.58,111.85,18445.0,100.1953,100.3834,99.9267,100.1685,18445.0
2022-04-18 10:30:00,111.87,112.17,111.72,112.04,19180.0,100.1864,100.455,100.052,100.3386,19180.0
2022-04-18 10:35:00,112.19,112.32,111.73,112.3,14518.0,100.4729,100.5894,100.061,100.5715,14518.0
2022-04-18 10:40:00,112.33,112.69,112.32,112.52,30748.0,100.5983,100.9207,100.5894,100.7685,30748.0
2022-04-18 10:45:00,112.57,112.92,112.52,112.82,17318.0,100.8133,101.1267,100.7685,101.0371,17318.0
2022-04-18 10:50:00,112.78,112.83,112.3,112.32,10148.0,101.0013,101.0461,100.5715,100.5894,10148.0
2022-04-18 10:55:00,112.37,112.51,112.28,112.35,7450.0,100.6341,100.7595,100.5535,100.6162,7450.0
2022-04-18 11:00:00,112.39,112.85,112.39,112.66,12703.0,100.6521,101.064,100.6521,100.8939,12703.0
2022-04-18 11:05:00,112.76,112.78,112.64,112.75,9062.0,100.9834,101.0013,100.8759,100.9745,9062.0
2022-04-18 11:10:00,112.66,112.85,112.66,112.81,10464.0,100.8939,101.064,100.8939,101.0282,10464.0
2022-04-18 11:15:00,112.8,112.84,112.61,112.66,10739.0,101.0192,101.0551,100.8491,100.8939,10739.0
2022-04-18 11:20:00,112.67,112.69,112.09,112.15,22717.0,100.9028,100.9207,100.3834,100.4371,22717.0
2022-04-18 11:25:00,112.09,112.23,112.09,112.15,5885.0,100.3834,100.5088,100.3834,100.4371,5885.0
2022-04-18 11:30:00,112.17,112.24,111.91,112.0,15288.0,100.455,100.5177,100.2222,100.3028,15288.0
2022-04-18 11:35:00,112.0,112.12,111.81,111.84,20586.0,100.3028,100.4103,100.1326,100.1595,20586.0
2022-04-18 11:40:00,111.76,112.17,111.61,112.06,26525.0,100.0879,100.455,99.9535,100.3565,26525.0
2022-04-18 11:45:00,112.03,112.05,111.7,111.7,30123.0,100.3297,100.3476,100.0341,100.0341,30123.0
2022-04-18 11:50:00,111.75,111.97,111.71,111.97,7783.0,100.0789,100.2759,100.0431,100.2759,7783.0
2022-04-18 11:55:00,112.0,112.09,111.92,112.09,10965.0,100.3028,100.3834,100.2311,100.3834,10965.0
2022-04-18 12:00:00,112.06,112.12,111.87,111.94,11758.0,100.3565,100.4103,100.1864,100.2491,11758.0
2022-04-18 12:05:00,111.93,112.05,111.72,111.78,15123.0,100.2401,100.3476,100.052,100.1058,15123.0
2022-04-18 12:10:00,111.76,111.76,111.32,111.47,24016.0,100.0879,100.0879,99.6938,99.8281,24016.0
2022-04-18 12:15:00,111.46,111.5,111.28,111.32,38087.0,99.8192,99.855,99.658,99.6938,38087.0
2022-04-18 12:20:00,111.33,111.49,111.2,111.49,28969.0,99.7028,99.8461,99.5863,99.8461,28969.0
2022-04-18 12:25:00,111.44,111.54,111.35,111.4,15704.0,99.8013,99.8908,99.7207,99.7655,15704.0
2022-04-18 12:30:00,111.36,111.47,111.2,111.39,23580.0,99.7296,99.8281,99.5863,99.7565,23580.0
2022-04-18 12:35:00,111.43,111.47,111.25,111.34,9431.0,99.7923,99.8281,99.6311,99.7117,9431.0
2022-04-18 12:40:00,111.37,111.54,111.21,111.45,15942.0,99.7386,99.8908,99.5953,99.8102,15942.0
2022-04-18 12:45:00,111.46,111.53,111.29,111.41,13260.0,99.8192,99.8819,99.6669,99.7744,13260.0
2022-04-18 12:50:00,111.3,111.54,111.21,111.48,8723.0,99.6759,99.8908,99.5953,99.8371,8723.0
2022-04-18 12:55:00,111.48,111.73,111.45,111.71,5839.0,99.8371,100.061,99.8102,100.0431,5839.0
2022-04-18 13:00:00,111.73,111.74,111.55,111.6,13794.0,100.061,100.0699,99.8998,99.9446,13794.0
2022-04-18 13:05:00,111.62,112.02,111.62,112.0,6504.0,99.9625,100.3207,99.9625,100.3028,6504.0
2022-04-18 13:10:00,112.05,112.07,111.8,111.93,20685.0,100.3476,100.3655,100.1237,100.2401,20685.0
2022-04-18 13:15:00,111.91,111.95,111.62,111.71,10856.0,100.2222,100.258,99.9625,100.0431,10856.0
2022-04-18 13:20:00,111.75,112.01,111.75,111.93,13875.0,100.0789,100.3117,100.0789,100.2401,13875.0
2022-04-18 13:25:00,111.91,111.91,111.77,111.86,7725.0,100.2222,100.2222,100.0968,100.1774,7725.0
2022-04-18 13:30:00,111.83,112.56,111.83,112.51,18601.0,100.1505,100.8043,100.1505,100.7595,18601.0
2022-04-18 13:35:00,112.51,112.97,112.5,112.97,16236.0,100.7595,101.1715,100.7506,101.1715,16236.0
2022-04-18 13:40:00,112.97,113.02,112.78,112.91,12723.0,101.1715,101.2163,101.0013,101.1178,12723.0
2022-04-18 13:45:00,112.87,113.18,112.79,113.06,22030.0,101.0819,101.3596,101.0103,101.2521,22030.0
2022-04-18 13:50:00,113.02,113.18,112.97,113.03,12246.0,101.2163,101.3596,101.1715,101.2252,12246.0
2022-04-18 13:55:00,113.08,113.24,112.88,112.93,12453.0,101.27,101.4133,101.0909,101.1357,12453.0
2022-04-18 14:00:00,112.98,113.11,112.89,113.0,9336.0,101.1804,101.2969,101.0998,101.1984,9336.0
2022-04-18 14:05:00,113.04,113.04,112.64,112.72,20790.0,101.2342,101.2342,100.8759,100.9476,20790.0
2022-04-18 14:10:00,112.57,112.7,112.51,112.63,4310.0,100.8133,100.9297,100.7595,100.867,4310.0
2022-04-18 14:15:00,112.63,112.86,112.23,112.49,13592.0,100.867,101.073,100.5088,100.7416,13592.0
2022-04-18 14:20:00,112.45,112.82,112.34,112.74,12593.0,100.7058,101.0371,100.6073,100.9655,12593.0
2022-04-18 14:25:00,112.82,112.83,112.43,112.58,11050.0,101.0371,101.0461,100.6879,100.8222,11050.0
2022-04-18 14:30:00,112.54,112.79,112.45,112.79,7458.0,100.7864,101.0103,100.7058,101.0103,7458.0
2022-04-18 14:35:00,112.7,112.78,112.52,112.66,10391.0,100.9297,101.0013,100.7685,100.8939,10391.0
2022-04-18 14:40:00,112.7,112.78,112.41,112.55,10820.0,100.9297,101.0013,100.67,100.7953,10820.0
2022-04-18 14:45:00,112.48,112.57,112.39,112.49,5007.0,100.7327,100.8133,100.6521,100.7416,5007.0
2022-04-18 14:50:00,112.5,112.6,112.43,112.52,5949.0,100.7506,100.8401,100.6879,100.7685,5949.0
2022-04-18 14:55:00,112.5,112.53,112.29,112.35,12478.0,100.7506,100.7774,100.5625,100.6162,12478.0
2022-04-18 15:00:00,112.4,112.5,112.28,112.3,10285.0,100.661,100.7506,100.5535,100.5715,10285.0
2022-04-18 15:05:00,112.33,112.44,112.29,112.3,24948.0,100.5983,100.6968,100.5625,100.5715,24948.0
2022-04-18 15:10:00,112.31,112.46,112.07,112.2,12962.0,100.5804,100.7147,100.3655,100.4819,12962.0
2022-04-18 15:15:00,112.18,112.32,112.18,112.25,14052.0,100.464,100.5894,100.464,100.5267,14052.0
2022-04-18 15:20:00,112.27,112.37,112.06,112.1,22940.0,100.5446,100.6341,100.3565,100.3923,22940.0
2022-04-18 15:25:00,112.09,112.13,112.0,112.07,11759.0,100.3834,100.4192,100.3028,100.3655,11759.0
2022-04-18 15:30:00,112.07,112.07,111.77,111.82,17975.0,100.3655,100.3655,100.0968,100.1416,17975.0
2022-04-18 15:35:00,111.8,111.85,111.55,111.59,23529.0,100.1237,100.1685,99.8998,99.9356,23529.0
2022-04-18 15:40:00,111.59,111.9,111.51,111.72,65163.0,99.9356,100.2132,99.864,100.052,65163.0
2022-04-18 15:45:00,111.74,111.74,111.3,111.36,41760.0,100.0699,100.0699,99.6759,99.7296,41760.0
2022-04-18 15:50:00,111.3,111.4,111.27,111.36,91358.0,99.6759,99.7655,99.649,99.7296,91358.0
2022-04-18 15:55:00,111.38,112.04,111.38,111.99,132253.0,99.7475,100.3386,99.7475,100.2938,132253.0
2022-04-19 09:30:00,112.29,113.5,111.96,112.49,77559.0,100.5625,101.6461,100.267,100.7416,77559.0
2022-04-19 09:35:00,112.43,113.09,112.0,112.51,21882.0,100.6879,101.279,100.3028,100.7595,21882.0
2022-04-19 09:40:00,112.34,114.07,112.2,113.89,92426.0,100.6073,102.1566,100.4819,101.9954,92426.0
2022-04-19 09:45:00,113.92,114.38,113.61,114.35,57318.0,102.0223,102.4342,101.7446,102.4074,57318.0
2022-04-19 09:50:00,114.39,115.09,114.0,115.09,40416.0,102.4432,103.0701,102.0939,103.0701,40416.0
2022-04-19 09:55:00,115.17,115.58,115.09,115.41,39933.0,103.1417,103.5089,103.0701,103.3567,39933.0
2022-04-19 10:00:00,115.47,115.69,115.17,115.69,42349.0,103.4104,103.6074,103.1417,103.6074,42349.0
2022-04-19 10:05:00,115.72,115.74,115.33,115.45,40043.0,103.6343,103.6522,103.285,103.3925,40043.0
2022-04-19 10:10:00,115.45,116.16,115.45,115.84,36301.0,103.3925,104.0283,103.3925,103.7417,36301.0
2022-04-19 10:15:00,115.8,116.35,115.59,116.16,116326.0,103.7059,104.1985,103.5179,104.0283,116326.0
2022-04-19 10:20:00,116.11,116.27,115.92,116.13,14727.0,103.9835,104.1268,103.8134,104.0015,14727.0
2022-04-19 10:25:00,116.09,116.36,116.02,116.09,26512.0,103.9656,104.2074,103.9029,103.9656,26512.0
2022-04-19 10:30:00,116.04,116.29,115.9,116.18,15518.0,103.9209,104.1447,103.7955,104.0462,15518.0
2022-04-19 10:35:00,116.24,117.24,116.1,116.98,114397.0,104.1,104.9955,103.9746,104.7627,114397.0
2022-04-19 10:40:00,116.97,117.27,116.76,117.19,31455.0,104.7537,105.0224,104.5657,104.9507,31455.0
2022-04-19 10:45:00,117.19,117.25,116.6,116.71,41487.0,104.9507,105.0045,104.4224,104.5209,41487.0
2022-04-19 10:50:00,116.69,116.73,116.1,116.35,10895.0,104.503,104.5388,103.9746,104.1985,10895.0
2022-04-19 10:55:00,116.36,116.58,116.3,116.5,26360.0,104.2074,104.4045,104.1537,104.3328,26360.0
2022-04-19 11:00:00,116.45,116.5,116.29,116.5,29661.0,104.288,104.3328,104.1447,104.3328,29661.0
2022-04-19 11:05:00,116.48,116.76,116.43,116.66,25975.0,104.3149,104.5657,104.2701,104.4761,25975.0
2022-04-19 11:10:00,116.66,116.96,116.65,116.77,18499.0,104.4761,104.7448,104.4671,104.5746,18499.0
2022-04-19 11:15:00,116.78,116.99,116.72,116.92,26186.0,104.5836,104.7716,104.5298,104.7089,26186.0
2022-04-19 11:20:00,116.92,117.18,116.88,117.18,52733.0,104.7089,104.9418,104.6731,104.9418,52733.0
2022-04-19 11:25:00,117.16,117.37,116.95,117.21,27034.0,104.9239,105.112,104.7358,104.9687,27034.0
2022-04-19 11:30:00,117.26,117.34,117.04,117.24,16784.0,105.0134,105.0851,104.8164,104.9955,16784.0
2022-04-19 11:35:00,117.23,117.48,117.15,117.38,18122.0,104.9866,105.2105,104.9149,105.1209,18122.0
2022-04-19 11:40:00,117.42,117.52,117.34,117.42,22123.0,105.1567,105.2463,105.0851,105.1567,22123.0
2022-04-19 11:45:00,117.5,117.63,117.42,117.5,20989.0,105.2284,105.3448,105.1567,105.2284,20989.0
2022-04-19 11:50:00,117.5,117.77,117.49,117.69,25076.0,105.2284,105.4702,105.2194,105.3985,25076.0
2022-04-19 11:55:00,117.68,117.7,117.47,117.62,27912.0,105.3896,105.4075,105.2015,105.3358,27912.0
2022-04-19 12:00:00,117.61,117.68,117.37,117.47,27579.0,105.3269,105.3896,105.112,105.2015,27579.0
2022-04-19 12:05:00,117.36,117.49,117.17,117.37,19320.0,105.103,105.2194,104.9328,105.112,19320.0
2022-04-19 12:10:00,117.29,117.35,116.96,117.03,14005.0,105.0403,105.094,104.7448,104.8075,14005.0
2022-04-19 12:15:00,117.06,117.34,116.96,117.31,12045.0,104.8343,105.0851,104.7448,105.0582,12045.0
2022-04-19 12:20:00,117.29,117.54,117.29,117.42,25074.0,105.0403,105.2642,105.0403,105.1567,25074.0
2022-04-19 12:25:00,117.42,117.42,117.05,117.06,14241.0,105.1567,105.1567,104.8254,104.8343,14241.0
2022-04-19 12:30:00,117.09,117.25,117.01,117.23,12084.0,104.8612,105.0045,104.7895,104.9866,12084.0
2022-04-19 12:35:00,117.25,117.43,117.09,117.18,9301.0,105.0045,105.1657,104.8612,104.9418,9301.0
2022-04-19 12:40:00,117.07,117.17,117.01,117.13,11889.0,104.8433,104.9328,104.7895,104.897,11889.0
2022-04-19 12:45:00,117.13,117.27,117.1,117.22,12824.0,104.897,105.0224,104.8701,104.9776,12824.0
2022-04-19 12:50:00,117.21,117.44,117.18,117.44,15008.0,104.9687,105.1746,104.9418,105.1746,15008.0
2022-04-19 12:55:00,117.42,117.44,117.19,117.22,12893.0,105.1567,105.1746,104.9507,104.9776,12893.0
2022-04-19 13:00:00,117.25,117.31,117.09,117.19,12425.0,105.0045,105.0582,104.8612,104.9507,12425.0
2022-04-19 13:05:00,117.19,117.2,116.93,117.0,12587.0,104.9507,104.9597,104.7179,104.7806,12587.0
2022-04-19 13:10:00,116.96,117.1,116.82,117.05,21176.0,104.7448,104.8701,104.6194,104.8254,21176.0
2022-04-19 13:15:00,117.06,117.17,117.04,117.07,9511.0,104.8343,104.9328,104.8164,104.8433,9511.0
2022-04-19 13:20:00,117.08,117.2,117.02,117.02,6868.0,104.8522,104.9597,104.7985,104.7985,6868.0
2022-04-19 13:25:00,117.06,117.07,116.83,116.84,25836.0,104.8343,104.8433,104.6283,104.6373,25836.0
2022-04-19 13:30:00,116.85,117.08,116.85,117.05,11476.0,104.6463,104.8522,104.6463,104.8254,11476.0
2022-04-19 13:35:00,117.05,117.22,116.99,117.09,23972.0,104.8254,104.9776,104.7716,104.8612,23972.0
2022-04-19 13:40:00,117.12,117.23,116.98,117.17,14414.0,104.8881,104.9866,104.7627,104.9328,14414.0
2022-04-19 13:45:00,117.14,117.17,117.04,117.15,11836.0,104.906,104.9328,104.8164,104.9149,11836.0
2022-04-19 13:50:00,117.19,117.39,117.18,117.25,9667.0,104.9507,105.1299,104.9418,105.0045,9667.0
2022-04-19 13:55:00,117.24,117.29,117.06,117.17,7759.0,104.9955,105.0403,104.8343,104.9328,7759.0
2022-04-19 14:00:00,117.12,117.26,117.08,117.1,10578.0,104.8881,105.0134,104.8522,104.8701,10578.0
2022-04-19 14:05:00,117.13,117.2,117.03,117.11,10114.0,104.897,104.9597,104.8075,104.8791,10114.0
2022-04-19 14:10:00,117.17,117.18,116.77,116.98,17245.0,104.9328,104.9418,104.5746,104.7627,17245.0
2022-04-19 14:15:00,116.93,117.0,116.8,116.83,22044.0,104.7179,104.7806,104.6015,104.6283,22044.0
2022-04-19 14:20:00,116.86,117.07,116.75,116.99,13858.0,104.6552,104.8433,104.5567,104.7716,13858.0
2022-04-19 14:25:00,117.01,117.1,116.96,117.09,12346.0,104.7895,104.8701,104.7448,104.8612,12346.0
2022-04-19 14:30:00,117.03,117.18,116.96,117.05,9440.0,104.8075,104.9418,104.7448,104.8254,9440.0
2022-04-19 14:35:00,117.05,117.27,116.95,117.23,9345.0,104.8254,105.0224,104.7358,104.9866,9345.0
2022-04-19 14:40:00,117.2,117.31,117.17,117.23,10799.0,104.9597,105.0582,104.9328,104.9866,10799.0
2022-04-19 14:45:00,117.27,117.41,117.25,117.35,12145.0,105.0224,105.1478,105.0045,105.094,12145.0
2022-04-19 14:50:00,117.32,117.48,117.28,117.36,9489.0,105.0672,105.2105,105.0314,105.103,9489.0
2022-04-19 14:55:00,117.32,117.45,117.31,117.42,9140.0,105.0672,105.1836,105.0582,105.1567,9140.0
2022-04-19 15:00:00,117.38,117.54,117.37,117.5,31017.0,105.1209,105.2642,105.112,105.2284,31017.0
2022-04-19 15:05:00,117.52,117.72,117.46,117.7,29224.0,105.2463,105.4254,105.1926,105.4075,29224.0
2022-04-19 15:10:00,117.68,117.87,117.6,117.79,10474.0,105.3896,105.5597,105.3179,105.4881,10474.0
2022-04-19 15:15:00,117.83,117.98,117.69,117.7,28667.0,105.5239,105.6582,105.3985,105.4075,28667.0
2022-04-19 15:20:00,117.72,117.95,117.67,117.95,18395.0,105.4254,105.6314,105.3806,105.6314,18395.0
2022-04-19 15:25:00,117.95,117.95,117.77,117.81,16967.0,105.6314,105.6314,105.4702,105.506,16967.0
2022-04-19 15:30:00,117.79,117.87,117.68,117.82,19062.0,105.4881,105.5597,105.3896,105.515,19062.0
2022-04-19 15:35:00,117.8,117.91,117.74,117.78,31607.0,105.497,105.5956,105.4433,105.4791,31607.0
2022-04-19 15:40:00,117.76,117.79,117.47,117.51,25931.0,105.4612,105.4881,105.2015,105.2373,25931.0
2022-04-19 15:45:00,117.5,117.57,117.32,117.54,45188.0,105.2284,105.2911,105.0672,105.2642,45188.0
2022-04-19 15:50:00,117.55,117.85,117.51,117.51,65384.0,105.2732,105.5418,105.2373,105.2373,65384.0
2022-04-19 15:55:00,117.51,117.62,117.36,117.46,143186.0,105.2373,105.3358,105.103,105.1926,143186.0
2022-04-20 09:30:00,118.69,119.01,118.18,118.49,89775.0,106.2941,106.5807,105.8374,106.115,89775.0
2022-04-20 09:35:00,118.63,118.68,117.89,118.53,43125.0,106.2404,106.2851,105.5776,106.1508,43125.0
2022-04-20 09:40:00,118.53,118.83,118.13,118.3,62104.0,106.1508,106.4195,105.7926,105.9448,62104.0
2022-04-20 09:45:00,118.23,118.9,118.23,118.82,36752.0,105.8821,106.4822,105.8821,106.4105,36752.0
2022-04-20 09:50:00,118.78,119.11,118.55,118.77,26902.0,106.3747,106.6702,106.1687,106.3657,26902.0
2022-04-20 09:55:00,118.78,119.32,118.65,119.18,40763.0,106.3747,106.8583,106.2583,106.7329,40763.0
2022-04-20 10:00:00,119.2,119.68,118.9,119.51,82435.0,106.7508,107.1807,106.4822,107.0285,82435.0
2022-04-20 10:05:00,119.51,119.83,119.14,119.67,65813.0,107.0285,107.315,106.6971,107.1717,65813.0
2022-04-20 10:10:00,119.6,120.33,119.6,120.12,56983.0,107.1091,107.7628,107.1091,107.5747,56983.0
2022-04-20 10:15:00,120.26,120.66,120.22,120.57,86945.0,107.7001,108.0583,107.6643,107.9777,86945.0
2022-04-20 10:20:00,120.5,120.85,120.28,120.4,109099.0,107.9151,108.2285,107.718,107.8255,109099.0
2022-04-20 10:25:00,120.44,120.69,120.08,120.4,63586.0,107.8613,108.0852,107.5389,107.8255,63586.0
2022-04-20 10:30:00,120.47,120.86,120.31,120.81,34761.0,107.8882,108.2375,107.7449,108.1927,34761.0
2022-04-20 10:35:00,120.8,121.2,120.79,120.9,67190.0,108.1837,108.5419,108.1748,108.2733,67190.0
2022-04-20 10:40:00,120.96,121.26,120.87,121.21,48255.0,108.327,108.5957,108.2464,108.5509,48255.0
2022-04-20 10:45:00,121.18,121.51,121.17,121.46,52264.0,108.524,108.8196,108.5151,108.7748,52264.0
2022-04-20 10:50:00,121.4,122.01,121.4,121.89,89754.0,108.7211,109.2674,108.7211,109.1599,89754.0
2022-04-20 10:55:00,121.93,122.14,121.85,122.13,71820.0,109.1957,109.3838,109.1241,109.3748,71820.0
2022-04-20 11:00:00,122.16,122.25,121.03,121.03,69182.0,109.4017,109.4823,108.3897,108.3897,69182.0
2022-04-20 11:05:00,121.08,121.33,120.82,121.31,36651.0,108.4345,108.6584,108.2016,108.6405,36651.0
2022-04-20 11:10:00,121.32,121.54,121.22,121.39,45245.0,108.6494,108.8464,108.5599,108.7121,45245.0
2022-04-20 11:15:00,121.36,121.36,121.03,121.07,64888.0,108.6852,108.6852,108.3897,108.4255,64888.0
2022-04-20 11:20:00,121.09,121.2,120.84,121.09,78879.0,108.4434,108.5419,108.2195,108.4434,78879.0
2022-04-20 11:25:00,121.08,121.19,120.9,121.06,86210.0,108.4345,108.533,108.2733,108.4166,86210.0
2022-04-20 11:30:00,121.05,121.5,120.87,121.18,112873.0,108.4076,108.8106,108.2464,108.524,112873.0
2022-04-20 11:35:00,121.18,121.25,120.41,120.54,78387.0,108.524,108.5867,107.8345,107.9509,78387.0
2022-04-20 11:40:00,120.54,120.75,120.39,120.63,49626.0,107.9509,108.1389,107.8165,108.0315,49626.0
2022-04-20 11:45:00,120.63,120.65,119.88,120.09,74520.0,108.0315,108.0494,107.3598,107.5479,74520.0
2022-04-20 11:50:00,120.27,120.27,119.73,120.06,23919.0,107.7091,107.7091,107.2255,107.521,23919.0
2022-04-20 11:55:00,120.01,120.26,119.91,120.11,27578.0,107.4762,107.7001,107.3867,107.5658,27578.0
2022-04-20 12:00:00,120.18,120.6,120.17,120.41,43984.0,107.6285,108.0046,107.6195,107.8345,43984.0
2022-04-20 12:05:00,120.43,120.47,120.01,120.22,23178.0,107.8524,107.8882,107.4762,107.6643,23178.0
2022-04-20 12:10:00,120.15,120.25,119.73,119.87,48643.0,107.6016,107.6912,107.2255,107.3509,48643.0
2022-04-20 12:15:00,119.9,120.35,119.9,120.21,25782.0,107.3777,107.7807,107.3777,107.6553,25782.0
2022-04-20 12:20:00,120.18,120.24,120.05,120.11,12576.0,107.6285,107.6822,107.5121,107.5658,12576.0
2022-04-20 12:25:00,120.11,120.29,120.0,120.15,15773.0,107.5658,107.727,107.4673,107.6016,15773.0
2022-04-20 12:30:00,120.18,120.55,120.15,120.55,22517.0,107.6285,107.9598,107.6016,107.9598,22517.0
2022-04-20 12:35:00,120.55,121.03,120.55,120.97,98673.0,107.9598,108.3897,107.9598,108.336,98673.0
2022-04-20 12:40:00,120.88,121.15,120.77,121.09,42636.0,108.2554,108.4972,108.1569,108.4434,42636.0
2022-04-20 12:45:00,121.09,121.16,120.92,121.01,25876.0,108.4434,108.5061,108.2912,108.3718,25876.0
2022-04-20 12:50:00,121.05,121.25,121.0,121.09,32649.0,108.4076,108.5867,108.3628,108.4434,32649.0
2022-04-20 12:55:00,121.09,121.23,121.0,121.08,24293.0,108.4434,108.5688,108.3628,108.4345,24293.0
2022-04-20 13:00:00,121.06,121.37,121.02,121.22,22729.0,108.4166,108.6942,108.3807,108.5599,22729.0
2022-04-20 13:05:00,121.23,121.24,120.69,120.69,14274.0,108.5688,108.5778,108.0852,108.0852,14274.0
2022-04-20 13:10:00,120.69,121.0,120.6,120.95,24917.0,108.0852,108.3628,108.0046,108.3181,24917.0
2022-04-20 13:15:00,120.91,121.2,120.81,120.87,13669.0,108.2822,108.5419,108.1927,108.2464,13669.0
2022-04-20 13:20:00,120.76,120.91,120.72,120.86,17456.0,108.1479,108.2822,108.1121,108.2375,17456.0
2022-04-20 13:25:00,120.82,120.98,120.67,120.85,19704.0,108.2016,108.3449,108.0673,108.2285,19704.0
2022-04-20 13:30:00,120.91,120.98,120.72,120.86,16252.0,108.2822,108.3449,108.1121,108.2375,16252.0
2022-04-20 13:35:00,120.88,121.06,120.85,121.04,30491.0,108.2554,108.4166,108.2285,108.3987,30491.0
2022-04-20 13:40:00,121.08,121.48,121.08,121.39,33172.0,108.4345,108.7927,108.4345,108.7121,33172.0
2022-04-20 13:45:00,121.38,121.55,121.2,121.22,26155.0,108.7031,108.8554,108.5419,108.5599,26155.0
2022-04-20 13:50:00,121.14,121.22,121.01,121.22,16323.0,108.4882,108.5599,108.3718,108.5599,16323.0
2022-04-20 13:55:00,121.2,121.34,121.09,121.13,23914.0,108.5419,108.6673,108.4434,108.4793,23914.0
2022-04-20 14:00:00,121.13,121.24,120.94,120.96,16661.0,108.4793,108.5778,108.3091,108.327,16661.0
2022-04-20 14:05:00,120.96,121.18,120.96,121.05,19985.0,108.327,108.524,108.327,108.4076,19985.0
2022-04-20 14:10:00,121.05,121.05,120.75,120.77,17290.0,108.4076,108.4076,108.1389,108.1569,17290.0
2022-04-20 14:15:00,120.75,120.83,120.54,120.63,19975.0,108.1389,108.2106,107.9509,108.0315,19975.0
2022-04-20 14:20:00,120.59,120.68,120.54,120.56,15754.0,107.9957,108.0763,107.9509,107.9688,15754.0
2022-04-20 14:25:00,120.61,120.65,120.44,120.55,12458.0,108.0136,108.0494,107.8613,107.9598,12458.0
2022-04-20 14:30:00,120.51,120.73,120.47,120.64,15306.0,107.924,108.121,107.8882,108.0404,15306.0
2022-04-20 14:35:00,120.65,120.65,120.45,120.57,19055.0,108.0494,108.0494,107.8703,107.9777,19055.0
2022-04-20 14:40:00,120.56,120.56,120.4,120.49,16679.0,107.9688,107.9688,107.8255,107.9061,16679.0
2022-04-20 14:45:00,120.49,120.78,120.38,120.64,20070.0,107.9061,108.1658,107.8076,108.0404,20070.0
2022-04-20 14:50:00,120.67,120.8,120.14,120.27,50690.0,108.0673,108.1837,107.5927,107.7091,50690.0
2022-04-20 14:55:00,120.28,120.44,120.17,120.42,19726.0,107.718,107.8613,107.6195,107.8434,19726.0
2022-04-20 15:00:00,120.36,120.69,120.35,120.63,21199.0,107.7897,108.0852,107.7807,108.0315,21199.0
2022-04-20 15:05:00,120.64,120.64,120.26,120.5,22397.0,108.0404,108.0404,107.7001,107.9151,22397.0
2022-04-20 15:10:00,120.5,120.64,120.31,120.59,18477.0,107.9151,108.0404,107.7449,107.9957,18477.0
2022-04-20 15:15:00,120.61,120.77,120.45,120.68,29362.0,108.0136,108.1569,107.8703,108.0763,29362.0
2022-04-20 15:20:00,120.69,120.74,120.55,120.66,24643.0,108.0852,108.13,107.9598,108.0583,24643.0
2022-04-20 15:25:00,120.68,120.83,120.42,120.55,39114.0,108.0763,108.2106,107.8434,107.9598,39114.0
2022-04-20 15:30:00,120.54,120.71,120.31,120.33,60298.0,107.9509,108.1031,107.7449,107.7628,60298.0
2022-04-20 15:35:00,120.32,120.68,120.25,120.68,51708.0,107.7539,108.0763,107.6912,108.0763,51708.0
2022-04-20 15:40:00,120.7,120.89,120.63,120.81,54453.0,108.0942,108.2643,108.0315,108.1927,54453.0
2022-04-20 15:45:00,120.84,121.31,120.77,121.27,147991.0,108.2195,108.6405,108.1569,108.6046,147991.0
2022-04-20 15:50:00,121.3,121.32,120.76,120.81,140401.0,108.6315,108.6494,108.1479,108.1927,140401.0
2022-04-20 15:55:00,120.81,120.92,120.32,120.37,201031.0,108.1927,108.2912,107.7539,107.7986,201031.0
2022-04-21 09:30:00,126.11,126.8,124.99,125.38,253974.0,112.9392,113.5571,111.9361,112.2854,253974.0
2022-04-21 09:35:00,125.5,125.85,124.21,124.24,201369.0,112.3929,112.7063,111.2376,111.2645,201369.0
2022-04-21 09:40:00,124.24,124.53,122.55,122.72,254554.0,111.2645,111.5242,109.751,109.9032,254554.0
2022-04-21 09:45:00,122.62,122.87,121.15,121.99,173123.0,109.8136,110.0375,108.4972,109.2494,173123.0
2022-04-21 09:50:00,121.92,122.67,121.76,122.44,89665.0,109.1868,109.8584,109.0435,109.6524,89665.0
2022-04-21 09:55:00,122.5,122.7,121.53,121.8,77354.0,109.7062,109.8853,108.8375,109.0793,77354.0
2022-04-21 10:00:00,121.81,121.83,120.61,120.74,75953.0,109.0882,109.1062,108.0136,108.13,75953.0
2022-04-21 10:05:00,120.78,120.78,118.61,119.14,146216.0,108.1658,108.1658,106.2224,106.6971,146216.0
2022-04-21 10:10:00,119.14,119.71,118.66,119.34,100488.0,106.6971,107.2076,106.2672,106.8762,100488.0
2022-04-21 10:15:00,119.45,119.46,118.09,118.09,84545.0,106.9747,106.9837,105.7568,105.7568,84545.0
2022-04-21 10:20:00,118.08,118.67,117.81,118.34,64075.0,105.7478,106.2762,105.506,105.9806,64075.0
2022-04-21 10:25:00,118.39,120.32,118.26,119.95,74740.0,106.0254,107.7539,105.909,107.4225,74740.0
2022-04-21 10:30:00,119.99,120.82,119.85,120.2,75105.0,107.4583,108.2016,107.3329,107.6464,75105.0
2022-04-21 10:35:00,120.29,120.53,119.1,119.35,60451.0,107.727,107.9419,106.6613,106.8852,60451.0
2022-04-21 10:40:00,119.36,119.36,118.68,118.8,88753.0,106.8941,106.8941,106.2851,106.3926,88753.0
2022-04-21 10:45:00,118.9,119.08,118.11,118.45,53820.0,106.4822,106.6434,105.7747,106.0792,53820.0
2022-04-21 10:50:00,118.39,118.87,118.11,118.16,29296.0,106.0254,106.4553,105.7747,105.8194,29296.0
2022-04-21 10:55:00,118.18,118.4,117.77,117.88,89293.0,105.8374,106.0344,105.4702,105.5687,89293.0
2022-04-21 11:00:00,117.81,118.3,117.41,118.19,75002.0,105.506,105.9448,105.1478,105.8463,75002.0
2022-04-21 11:05:00,118.23,118.31,117.22,117.28,33579.0,105.8821,105.9538,104.9776,105.0314,33579.0
2022-04-21 11:10:00,117.15,117.45,117.04,117.19,31752.0,104.9149,105.1836,104.8164,104.9507,31752.0
2022-04-21 11:15:00,117.15,117.15,116.16,116.31,65460.0,104.9149,104.9149,104.0283,104.1627,65460.0
2022-04-21 11:20:00,116.33,116.33,115.72,115.92,56331.0,104.1806,104.1806,103.6343,103.8134,56331.0
2022-04-21 11:25:00,115.92,116.27,115.84,116.2,96707.0,103.8134,104.1268,103.7417,104.0641,96707.0
2022-04-21 11:30:00,116.15,116.27,115.67,116.17,37896.0,104.0194,104.1268,103.5895,104.0373,37896.0
2022-04-21 11:35:00,116.21,116.48,115.83,115.89,61585.0,104.0731,104.3149,103.7328,103.7865,61585.0
2022-04-21 11:40:00,115.89,115.95,115.11,115.34,45008.0,103.7865,103.8403,103.088,103.294,45008.0
2022-04-21 11:45:00,115.37,115.62,115.04,115.41,45892.0,103.3208,103.5447,103.0253,103.3567,45892.0
2022-04-21 11:50:00,115.43,115.43,114.38,114.52,91797.0,103.3746,103.3746,102.4342,102.5596,91797.0
2022-04-21 11:55:00,114.52,114.52,113.88,113.95,55831.0,102.5596,102.5596,101.9864,102.0491,55831.0
2022-04-21 12:00:00,113.95,114.95,113.91,114.77,66154.0,102.0491,102.9447,102.0133,102.7835,66154.0
2022-04-21 12:05:00,114.71,114.94,114.15,114.18,59200.0,102.7298,102.9357,102.2282,102.2551,59200.0
2022-04-21 12:10:00,114.16,114.19,113.69,114.19,36770.0,102.2372,102.2641,101.8163,102.2641,36770.0
2022-04-21 12:15:00,114.15,114.57,114.08,114.22,20808.0,102.2282,102.6044,102.1656,102.2909,20808.0
2022-04-21 12:20:00,114.22,114.32,113.71,113.71,36466.0,102.2909,102.3805,101.8342,101.8342,36466.0
2022-04-21 12:25:00,113.78,113.97,113.6,113.67,66688.0,101.8969,102.067,101.7357,101.7984,66688.0
2022-04-21 12:30:00,113.56,113.81,113.43,113.67,34123.0,101.6999,101.9238,101.5834,101.7984,34123.0
2022-04-21 12:35:00,113.71,114.58,113.64,114.51,152509.0,101.8342,102.6133,101.7715,102.5506,152509.0
2022-04-21 12:40:00,114.53,115.16,114.48,115.09,104180.0,102.5686,103.1328,102.5238,103.0701,104180.0
2022-04-21 12:45:00,115.07,115.07,113.97,114.05,88378.0,103.0522,103.0522,102.067,102.1387,88378.0
2022-04-21 12:50:00,114.05,114.05,113.52,113.52,47908.0,102.1387,102.1387,101.664,101.664,47908.0
2022-04-21 12:55:00,113.53,114.09,113.52,113.99,43879.0,101.673,102.1745,101.664,102.085,43879.0
2022-04-21 13:00:00,114.0,114.09,113.04,113.17,55873.0,102.0939,102.1745,101.2342,101.3506,55873.0
2022-04-21 13:05:00,113.17,113.25,112.76,112.9,58731.0,101.3506,101.4222,100.9834,101.1088,58731.0
2022-04-21 13:10:00,112.84,112.87,112.35,112.8,93709.0,101.0551,101.0819,100.6162,101.0192,93709.0
2022-04-21 13:15:00,112.8,112.82,112.51,112.62,47543.0,101.0192,101.0371,100.7595,100.858,47543.0
2022-04-21 13:20:00,112.7,113.22,112.7,112.88,115109.0,100.9297,101.3954,100.9297,101.0909,115109.0
2022-04-21 13:25:00,112.83,113.89,112.63,113.42,90427.0,101.0461,101.9954,100.867,101.5745,90427.0
2022-04-21 13:30:00,113.42,114.0,113.35,113.44,65947.0,101.5745,102.0939,101.5118,101.5924,65947.0
2022-04-21 13:35:00,113.36,113.71,113.07,113.54,43044.0,101.5208,101.8342,101.261,101.682,43044.0
2022-04-21 13:40:00,113.46,113.77,113.41,113.61,43308.0,101.6103,101.8879,101.5655,101.7446,43308.0
2022-04-21 13:45:00,113.59,113.81,113.4,113.55,46593.0,101.7267,101.9238,101.5566,101.6909,46593.0
2022-04-21 13:50:00,113.55,113.63,113.2,113.2,29172.0,101.6909,101.7626,101.3775,101.3775,29172.0
2022-04-21 13:55:00,113.27,113.29,112.95,113.08,53720.0,101.4402,101.4581,101.1536,101.27,53720.0
2022-04-21 14:00:00,113.04,113.15,112.91,113.0,49760.0,101.2342,101.3327,101.1178,101.1984,49760.0
2022-04-21 14:05:00,112.95,113.3,112.87,113.25,82307.0,101.1536,101.467,101.0819,101.4222,82307.0
2022-04-21 14:10:00,113.22,113.23,113.0,113.09,44362.0,101.3954,101.4043,101.1984,101.279,44362.0
2022-04-21 14:15:00,113.09,113.29,112.84,112.85,66750.0,101.279,101.4581,101.0551,101.064,66750.0
2022-04-21 14:20:00,112.85,113.25,112.85,113.0,44605.0,101.064,101.4222,101.064,101.1984,44605.0
2022-04-21 14:25:00,112.98,113.45,112.97,113.05,56427.0,101.1804,101.6014,101.1715,101.2431,56427.0
2022-04-21 14:30:00,113.07,113.24,112.84,113.16,60051.0,101.261,101.4133,101.0551,101.3416,60051.0
2022-04-21 14:35:00,113.16,113.6,113.08,113.3,33342.0,101.3416,101.7357,101.27,101.467,33342.0
2022-04-21 14:40:00,113.31,113.34,112.88,112.88,55195.0,101.476,101.5028,101.0909,101.0909,55195.0
2022-04-21 14:45:00,112.92,112.93,112.51,112.59,68611.0,101.1267,101.1357,100.7595,100.8312,68611.0
2022-04-21 14:50:00,112.58,112.86,112.46,112.49,59227.0,100.8222,101.073,100.7147,100.7416,59227.0
2022-04-21 14:55:00,112.49,112.74,112.4,112.48,49040.0,100.7416,100.9655,100.661,100.7327,49040.0
2022-04-21 15:00:00,112.47,112.52,112.24,112.24,48111.0,100.7237,100.7685,100.5177,100.5177,48111.0
2022-04-21 15:05:00,112.28,112.35,112.18,112.22,57987.0,100.5535,100.6162,100.464,100.4998,57987.0
2022-04-21 15:10:00,112.26,112.72,112.22,112.59,75404.0,100.5356,100.9476,100.4998,100.8312,75404.0
2022-04-21 15:15:00,112.61,112.75,112.28,112.63,56074.0,100.8491,100.9745,100.5535,100.867,56074.0
2022-04-21 15:20:00,112.64,112.93,112.47,112.91,38786.0,100.8759,101.1357,100.7237,101.1178,38786.0
2022-04-21 15:25:00,112.95,113.0,112.6,112.95,54902.0,101.1536,101.1984,100.8401,101.1536,54902.0
2022-04-21 15:30:00,112.95,113.19,112.76,112.77,65949.0,101.1536,101.3685,100.9834,100.9924,65949.0
2022-04-21 15:35:00,112.8,112.84,112.32,112.76,77842.0,101.0192,101.0551,100.5894,100.9834,77842.0
2022-04-21 15:40:00,112.77,113.15,112.64,113.1,103838.0,100.9924,101.3327,100.8759,101.2879,103838.0
2022-04-21 15:45:00,113.03,113.24,112.56,112.63,129925.0,101.2252,101.4133,100.8043,100.867,129925.0
2022-04-21 15:50:00,112.64,113.32,112.62,113.13,106118.0,100.8759,101.4849,100.858,101.3148,106118.0
2022-04-21 15:55:00,113.13,113.14,112.61,112.61,280584.0,101.3148,101.3237,100.8491,100.8491,280584.0
2022-04-22 09:30:00,113.0,113.3,112.34,112.7,218029.0,101.1984,101.467,100.6073,100.9297,218029.0
2022-04-22 09:35:00,112.61,113.03,112.25,112.49,77123.0,100.8491,101.2252,100.5267,100.7416,77123.0
2022-04-22 09:40:00,112.46,113.07,112.08,112.26,53817.0,100.7147,101.261,100.3744,100.5356,53817.0
2022-04-22 09:45:00,112.27,113.19,112.26,113.12,59068.0,100.5446,101.3685,100.5356,101.3058,59068.0
2022-04-22 09:50:00,113.12,113.6,112.55,112.92,71102.0,101.3058,101.7357,100.7953,101.1267,71102.0
2022-04-22 09:55:00,112.9,113.16,112.34,112.34,43486.0,101.1088,101.3416,100.6073,100.6073,43486.0
2022-04-22 10:00:00,112.39,112.9,112.26,112.57,37497.0,100.6521,101.1088,100.5356,100.8133,37497.0
2022-04-22 10:05:00,112.57,113.11,112.57,113.01,66992.0,100.8133,101.2969,100.8133,101.2073,66992.0
2022-04-22 10:10:00,113.06,113.11,112.69,112.85,174081.0,101.2521,101.2969,100.9207,101.064,174081.0
2022-04-22 10:15:00,112.85,112.91,112.64,112.64,42010.0,101.064,101.1178,100.8759,100.8759,42010.0
2022-04-22 10:20:00,112.69,112.71,112.21,112.35,28412.0,100.9207,100.9386,100.4909,100.6162,28412.0
2022-04-22 10:25:00,112.38,112.45,112.08,112.1,43633.0,100.6431,100.7058,100.3744,100.3923,43633.0
2022-04-22 10:30:00,112.12,112.24,111.92,112.14,61604.0,100.4103,100.5177,100.2311,100.4282,61604.0
2022-04-22 10:35:00,112.15,112.79,112.11,112.5,43816.0,100.4371,101.0103,100.4013,100.7506,43816.0
2022-04-22 10:40:00,112.53,112.56,112.15,112.34,37542.0,100.7774,100.8043,100.4371,100.6073,37542.0
2022-04-22 10:45:00,112.34,112.5,112.21,112.33,80825.0,100.6073,100.7506,100.4909,100.5983,80825.0
2022-04-22 10:50:00,112.3,112.79,112.28,112.64,28355.0,100.5715,101.0103,100.5535,100.8759,28355.0
2022-04-22 10:55:00,112.65,112.89,112.61,112.66,43039.0,100.8849,101.0998,100.8491,100.8939,43039.0
2022-04-22 11:00:00,112.69,112.96,112.39,112.48,27769.0,100.9207,101.1625,100.6521,100.7327,27769.0
2022-04-22 11:05:00,112.45,112.96,112.45,112.87,51715.0,100.7058,101.1625,100.7058,101.0819,51715.0
2022-04-22 11:10:00,112.84,113.4,112.83,113.28,57234.0,101.0551,101.5566,101.0461,101.4491,57234.0
2022-04-22 11:15:00,113.31,113.44,112.98,113.41,43906.0,101.476,101.5924,101.1804,101.5655,43906.0
2022-04-22 11:20:00,113.37,113.76,113.2,113.62,42941.0,101.5297,101.879,101.3775,101.7536,42941.0
2022-04-22 11:25:00,113.55,114.05,113.41,114.04,69409.0,101.6909,102.1387,101.5655,102.1297,69409.0
2022-04-22 11:30:00,114.06,114.43,113.54,113.59,61988.0,102.1476,102.479,101.682,101.7267,61988.0
2022-04-22 11:35:00,113.6,113.7,113.35,113.52,33112.0,101.7357,101.8252,101.5118,101.664,33112.0
2022-04-22 11:40:00,113.52,113.62,112.76,112.76,37044.0,101.664,101.7536,100.9834,100.9834,37044.0
2022-04-22 11:45:00,112.77,112.88,112.5,112.74,37080.0,100.9924,101.0909,100.7506,100.9655,37080.0
2022-04-22 11:50:00,112.74,112.8,112.31,112.38,21965.0,100.9655,101.0192,100.5804,100.6431,21965.0
2022-04-22 11:55:00,112.33,112.64,112.24,112.24,16911.0,100.5983,100.8759,100.5177,100.5177,16911.0
2022-04-22 12:00:00,112.25,112.35,112.02,112.22,32542.0,100.5267,100.6162,100.3207,100.4998,32542.0
2022-04-22 12:05:00,112.24,112.4,112.16,112.37,20058.0,100.5177,100.661,100.4461,100.6341,20058.0
2022-04-22 12:10:00,112.37,112.49,112.13,112.3,23597.0,100.6341,100.7416,100.4192,100.5715,23597.0
2022-04-22 12:15:00,112.25,112.61,112.25,112.56,17426.0,100.5267,100.8491,100.5267,100.8043,17426.0
2022-04-22 12:20:00,112.56,112.71,112.44,112.64,23734.0,100.8043,100.9386,100.6968,100.8759,23734.0
2022-04-22 12:25:00,112.64,112.79,112.44,112.46,49278.0,100.8759,101.0103,100.6968,100.7147,49278.0
2022-04-22 12:30:00,112.41,112.7,112.38,112.6,60047.0,100.67,100.9297,100.6431,100.8401,60047.0
2022-04-22 12:35:00,112.57,112.63,112.31,112.32,40540.0,100.8133,100.867,100.5804,100.5894,40540.0
2022-04-22 12:40:00,112.35,112.54,112.18,112.54,30537.0,100.6162,100.7864,100.464,100.7864,30537.0
2022-04-22 12:45:00,112.54,112.6,112.29,112.29,42324.0,100.7864,100.8401,100.5625,100.5625,42324.0
2022-04-22 12:50:00,112.32,112.36,112.03,112.06,19899.0,100.5894,100.6252,100.3297,100.3565,19899.0
2022-04-22 12:55:00,112.06,112.12,111.85,111.96,59506.0,100.3565,100.4103,100.1685,100.267,59506.0
2022-04-22 13:00:00,111.95,112.0,111.6,111.64,43768.0,100.258,100.3028,99.9446,99.9804,43768.0
2022-04-22 13:05:00,111.65,111.82,111.47,111.52,41408.0,99.9893,100.1416,99.8281,99.8729,41408.0
2022-04-22 13:10:00,111.51,111.71,111.43,111.6,14834.0,99.864,100.0431,99.7923,99.9446,14834.0
2022-04-22 13:15:00,111.61,111.96,111.56,111.86,19403.0,99.9535,100.267,99.9087,100.1774,19403.0
2022-04-22 13:20:00,111.84,111.84,111.4,111.42,16865.0,100.1595,100.1595,99.7655,99.7834,16865.0
2022-04-22 13:25:00,111.4,111.67,111.37,111.58,14388.0,99.7655,100.0073,99.7386,99.9267,14388.0
2022-04-22 13:30:00,111.58,111.66,111.25,111.28,25934.0,99.9267,99.9983,99.6311,99.658,25934.0
2022-04-22 13:35:00,111.26,111.26,110.81,110.81,49561.0,99.6401,99.6401,99.2371,99.2371,49561.0
2022-04-22 13:40:00,110.83,111.04,110.64,110.94,35456.0,99.255,99.4431,99.0848,99.3535,35456.0
2022-04-22 13:45:00,110.97,111.06,110.92,110.98,18509.0,99.3804,99.461,99.3356,99.3893,18509.0
2022-04-22 13:50:00,110.95,110.96,110.83,110.84,18944.0,99.3625,99.3714,99.255,99.2639,18944.0
2022-04-22 13:55:00,110.84,110.91,110.73,110.78,15596.0,99.2639,99.3266,99.1654,99.2102,15596.0
2022-04-22 14:00:00,110.8,110.84,110.66,110.72,22382.0,99.2281,99.2639,99.1027,99.1565,22382.0
2022-04-22 14:05:00,110.7,111.08,110.64,110.93,36921.0,99.1386,99.4789,99.0848,99.3445,36921.0
2022-04-22 14:10:00,110.95,111.06,110.76,110.77,40974.0,99.3625,99.461,99.1923,99.2013,40974.0
2022-04-22 14:15:00,110.79,111.19,110.78,111.11,70329.0,99.2192,99.5774,99.2102,99.5057,70329.0
2022-04-22 14:20:00,111.14,111.16,110.84,110.88,22491.0,99.5326,99.5505,99.2639,99.2998,22491.0
2022-04-22 14:25:00,110.89,110.89,110.67,110.76,32194.0,99.3087,99.3087,99.1117,99.1923,32194.0
2022-04-22 14:30:00,110.76,110.85,110.61,110.61,38098.0,99.1923,99.2729,99.058,99.058,38098.0
2022-04-22 14:35:00,110.63,110.72,110.62,110.69,16765.0,99.0759,99.1565,99.0669,99.1296,16765.0
2022-04-22 14:40:00,110.7,110.95,110.7,110.89,21308.0,99.1386,99.3625,99.1386,99.3087,21308.0
2022-04-22 14:45:00,110.92,111.06,110.87,110.89,47940.0,99.3356,99.461,99.2908,99.3087,47940.0
2022-04-22 14:50:00,110.87,110.87,110.67,110.73,23774.0,99.2908,99.2908,99.1117,99.1654,23774.0
2022-04-22 14:55:00,110.73,110.9,110.62,110.89,31987.0,99.1654,99.3177,99.0669,99.3087,31987.0
2022-04-22 15:00:00,110.92,110.94,110.74,110.89,25824.0,99.3356,99.3535,99.1744,99.3087,25824.0
2022-04-22 15:05:00,110.87,111.02,110.85,110.89,30215.0,99.2908,99.4251,99.2729,99.3087,30215.0
2022-04-22 15:10:00,110.89,111.29,110.77,111.24,47754.0,99.3087,99.6669,99.2013,99.6222,47754.0
2022-04-22 15:15:00,111.24,111.42,111.14,111.42,55441.0,99.6222,99.7834,99.5326,99.7834,55441.0
2022-04-22 15:20:00,111.45,111.45,111.06,111.14,47160.0,99.8102,99.8102,99.461,99.5326,47160.0
2022-04-22 15:25:00,111.13,111.29,111.13,111.23,52412.0,99.5237,99.6669,99.5237,99.6132,52412.0
2022-04-22 15:30:00,111.23,111.58,111.21,111.58,95079.0,99.6132,99.9267,99.5953,99.9267,95079.0
2022-04-22 15:35:00,111.59,111.77,111.53,111.61,84325.0,99.9356,100.0968,99.8819,99.9535,84325.0
2022-04-22 15:40:00,111.6,111.73,111.29,111.41,62702.0,99.9446,100.061,99.6669,99.7744,62702.0
2022-04-22 15:45:00,111.45,111.45,110.8,110.8,75377.0,99.8102,99.8102,99.2281,99.2281,75377.0
2022-04-22 15:50:00,110.81,111.07,110.67,110.87,111457.0,99.2371,99.4699,99.1117,99.2908,111457.0
2022-04-22 15:55:00,110.89,110.99,110.54,110.59,241010.0,99.3087,99.3983,98.9953,99.04,241010.0
2022-04-25 09:30:00,109.5,109.51,107.56,108.0,241933.0,98.0639,98.0728,96.3265,96.7205,241933.0
2022-04-25 09:35:00,107.97,108.32,107.24,107.37,156470.0,96.6937,97.0071,96.0399,96.1563,156470.0
2022-04-25 09:40:00,107.37,107.53,106.61,106.66,145380.0,96.1563,96.2996,95.4757,95.5205,145380.0
2022-04-25 09:45:00,106.61,107.07,106.21,107.06,88124.0,95.4757,95.8877,95.1175,95.8787,88124.0
2022-04-25 09:50:00,107.02,108.08,106.97,107.02,71356.0,95.8429,96.7922,95.7981,95.8429,71356.0
2022-04-25 09:55:00,107.0,107.57,106.63,106.76,68671.0,95.825,96.3355,95.4936,95.6101,68671.0
2022-04-25 10:00:00,106.76,106.88,106.07,106.39,76019.0,95.6101,95.7175,94.9921,95.2787,76019.0
2022-04-25 10:05:00,106.37,106.87,105.83,106.6,149698.0,95.2608,95.7086,94.7772,95.4668,149698.0
2022-04-25 10:10:00,106.67,107.5,106.67,107.08,47472.0,95.5295,96.2728,95.5295,95.8966,47472.0
2022-04-25 10:15:00,106.97,107.32,106.82,107.32,37023.0,95.7981,96.1116,95.6638,96.1116,37023.0
2022-04-25 10:20:00,107.23,108.12,106.85,108.12,40029.0,96.031,96.828,95.6907,96.828,40029.0
2022-04-25 10:25:00,108.12,109.28,108.12,109.06,68965.0,96.828,97.8669,96.828,97.6698,68965.0
2022-04-25 10:30:00,109.09,109.58,108.93,109.52,47718.0,97.6967,98.1355,97.5534,98.0818,47718.0
2022-04-25 10:35:00,109.51,109.75,108.82,108.82,55473.0,98.0728,98.2878,97.4549,97.4549,55473.0
2022-04-25 10:40:00,108.76,108.99,108.37,108.93,38660.0,97.4012,97.6072,97.0519,97.5534,38660.0
2022-04-25 10:45:00,108.95,109.56,108.81,109.52,68264.0,97.5713,98.1176,97.446,98.0818,68264.0
2022-04-25 10:50:00,109.5,109.56,108.25,108.28,42745.0,98.0639,98.1176,96.9444,96.9713,42745.0
2022-04-25 10:55:00,108.3,108.48,108.01,108.16,33997.0,96.9892,97.1504,96.7295,96.8638,33997.0
2022-04-25 11:00:00,108.13,109.08,108.11,108.96,26300.0,96.837,97.6878,96.8191,97.5803,26300.0
2022-04-25 11:05:00,108.91,108.91,108.53,108.73,23669.0,97.5355,97.5355,97.1952,97.3743,23669.0
2022-04-25 11:10:00,108.69,109.32,108.47,108.84,30263.0,97.3385,97.9027,97.1415,97.4728,30263.0
2022-04-25 11:15:00,108.7,108.74,108.25,108.39,27235.0,97.3474,97.3833,96.9444,97.0698,27235.0
2022-04-25 11:20:00,108.5,108.77,108.36,108.56,24795.0,97.1683,97.4101,97.0429,97.2221,24795.0
2022-04-25 11:25:00,108.58,108.88,108.27,108.5,21292.0,97.24,97.5086,96.9623,97.1683,21292.0
2022-04-25 11:30:00,108.44,108.48,107.9,108.19,33087.0,97.1146,97.1504,96.631,96.8907,33087.0
2022-04-25 11:35:00,108.22,108.57,107.89,108.04,28701.0,96.9176,97.231,96.622,96.7564,28701.0
2022-04-25 11:40:00,108.12,108.24,107.85,107.85,20962.0,96.828,96.9355,96.5862,96.5862,20962.0
2022-04-25 11:45:00,107.9,107.91,107.64,107.68,20029.0,96.631,96.6399,96.3981,96.434,20029.0
2022-04-25 11:50:00,107.68,108.04,107.62,107.95,25866.0,96.434,96.7564,96.3802,96.6758,25866.0
2022-04-25 11:55:00,107.88,108.54,107.75,108.48,27781.0,96.6131,97.2042,96.4967,97.1504,27781.0
2022-04-25 12:00:00,108.44,108.49,108.1,108.39,39530.0,97.1146,97.1594,96.8101,97.0698,39530.0
2022-04-25 12:05:00,108.29,109.37,108.29,109.32,20778.0,96.9803,97.9475,96.9803,97.9027,20778.0
2022-04-25 12:10:00,109.28,109.64,109.21,109.64,33673.0,97.8669,98.1893,97.8042,98.1893,33673.0
2022-04-25 12:15:00,109.67,109.75,109.35,109.52,24079.0,98.2161,98.2878,97.9296,98.0818,24079.0
2022-04-25 12:20:00,109.5,109.97,109.5,109.95,35766.0,98.0639,98.4848,98.0639,98.4669,35766.0
2022-04-25 12:25:00,109.98,110.04,109.55,109.64,19878.0,98.4938,98.5475,98.1087,98.1893,19878.0
2022-04-25 12:30:00,109.65,110.07,109.47,110.03,34997.0,98.1982,98.5744,98.037,98.5385,34997.0
2022-04-25 12:35:00,109.99,110.03,109.55,109.59,23012.0,98.5027,98.5385,98.1087,98.1445,23012.0
2022-04-25 12:40:00,109.52,109.78,109.5,109.65,23473.0,98.0818,98.3146,98.0639,98.1982,23473.0
2022-04-25 12:45:00,109.68,110.27,109.65,110.22,20598.0,98.2251,98.7535,98.1982,98.7087,20598.0
2022-04-25 12:50:00,110.25,110.27,109.63,109.67,29497.0,98.7356,98.7535,98.1803,98.2161,29497.0
2022-04-25 12:55:00,109.56,109.76,109.31,109.61,29789.0,98.1176,98.2967,97.8937,98.1624,29789.0
2022-04-25 13:00:00,109.65,109.71,108.93,109.21,28742.0,98.1982,98.252,97.5534,97.8042,28742.0
2022-04-25 13:05:00,109.29,109.92,109.29,109.89,17040.0,97.8758,98.44,97.8758,98.4132,17040.0
2022-04-25 13:10:00,109.92,110.39,109.86,110.3,20450.0,98.44,98.8609,98.3863,98.7803,20450.0
2022-04-25 13:15:00,110.26,110.46,110.11,110.27,12280.0,98.7445,98.9236,98.6102,98.7535,12280.0
2022-04-25 13:20:00,110.33,110.37,110.08,110.31,15118.0,98.8072,98.843,98.5833,98.7893,15118.0
2022-04-25 13:25:00,110.35,110.6,109.93,110.18,29781.0,98.8251,99.049,98.449,98.6729,29781.0
2022-04-25 13:30:00,110.19,110.36,109.71,109.75,19045.0,98.6818,98.8341,98.252,98.2878,19045.0
2022-04-25 13:35:00,109.71,109.92,109.55,109.79,8997.0,98.252,98.44,98.1087,98.3236,8997.0
2022-04-25 13:40:00,109.84,110.15,109.83,110.04,30718.0,98.3684,98.646,98.3594,98.5475,30718.0
2022-04-25 13:45:00,110.1,110.14,109.81,110.02,24425.0,98.6012,98.637,98.3415,98.5296,24425.0
2022-04-25 13:50:00,110.02,110.05,109.58,109.73,12865.0,98.5296,98.5564,98.1355,98.2699,12865.0
2022-04-25 13:55:00,109.65,109.67,109.33,109.58,11762.0,98.1982,98.2161,97.9116,98.1355,11762.0
2022-04-25 14:00:00,109.64,109.64,109.27,109.47,23470.0,98.1893,98.1893,97.8579,98.037,23470.0
2022-04-25 14:05:00,109.48,110.0,109.42,109.92,13740.0,98.046,98.5117,97.9922,98.44,13740.0
2022-04-25 14:10:00,109.9,110.07,109.58,109.99,13947.0,98.4221,98.5744,98.1355,98.5027,13947.0
2022-04-25 14:15:00,109.98,110.4,109.94,110.26,23271.0,98.4938,98.8699,98.4579,98.7445,23271.0
2022-04-25 14:20:00,110.32,110.69,110.19,110.57,17715.0,98.7982,99.1296,98.6818,99.0221,17715.0
2022-04-25 14:25:00,110.57,110.94,110.53,110.87,22906.0,99.0221,99.3535,98.9863,99.2908,22906.0
2022-04-25 14:30:00,110.9,111.19,110.82,110.98,28956.0,99.3177,99.5774,99.246,99.3893,28956.0
2022-04-25 14:35:00,111.08,111.09,110.65,110.7,13957.0,99.4789,99.4878,99.0938,99.1386,13957.0
2022-04-25 14:40:00,110.62,110.75,110.4,110.48,33648.0,99.0669,99.1833,98.8699,98.9415,33648.0
2022-04-25 14:45:00,110.43,111.12,110.39,111.03,31057.0,98.8968,99.5147,98.8609,99.4341,31057.0
2022-04-25 14:50:00,111.03,111.15,110.82,111.11,27156.0,99.4341,99.5416,99.246,99.5057,27156.0
2022-04-25 14:55:00,111.15,111.2,110.56,110.6,36223.0,99.5416,99.5863,99.0132,99.049,36223.0
2022-04-25 15:00:00,110.57,110.7,110.06,110.18,33617.0,99.0221,99.1386,98.5654,98.6729,33617.0
2022-04-25 15:05:00,110.19,110.48,110.08,110.43,30435.0,98.6818,98.9415,98.5833,98.8968,30435.0
2022-04-25 15:10:00,110.41,110.67,110.37,110.65,16383.0,98.8788,99.1117,98.843,99.0938,16383.0
2022-04-25 15:15:00,110.69,111.32,110.69,111.31,45751.0,99.1296,99.6938,99.1296,99.6849,45751.0
2022-04-25 15:20:00,111.29,111.74,111.28,111.74,30142.0,99.6669,100.0699,99.658,100.0699,30142.0
2022-04-25 15:25:00,111.71,111.98,111.43,111.88,34729.0,100.0431,100.2849,99.7923,100.1953,34729.0
2022-04-25 15:30:00,111.86,112.08,111.77,111.83,53366.0,100.1774,100.3744,100.0968,100.1505,53366.0
2022-04-25 15:35:00,111.85,112.33,111.84,112.23,27548.0,100.1685,100.5983,100.1595,100.5088,27548.0
2022-04-25 15:40:00,112.27,112.44,111.86,112.32,46549.0,100.5446,100.6968,100.1774,100.5894,46549.0
2022-04-25 15:45:00,112.27,112.34,111.95,111.98,55721.0,100.5446,100.6073,100.258,100.2849,55721.0
2022-04-25 15:50:00,111.96,112.5,111.71,112.46,55779.0,100.267,100.7506,100.0431,100.7147,55779.0
2022-04-25 15:55:00,112.42,112.77,112.28,112.53,201989.0,100.6789,100.9924,100.5535,100.7774,201989.0
2022-04-26 09:30:00,112.28,112.28,111.17,111.37,60625.0,100.5535,100.5535,99.5595,99.7386,60625.0
2022-04-26 09:35:00,111.36,111.92,111.36,111.79,18764.0,99.7296,100.2311,99.7296,100.1147,18764.0
2022-04-26 09:40:00,111.64,112.14,111.53,112.05,13204.0,99.9804,100.4282,99.8819,100.3476,13204.0
2022-04-26 09:45:00,111.97,112.42,111.68,112.07,42664.0,100.2759,100.6789,100.0162,100.3655,42664.0
2022-04-26 09:50:00,111.98,112.4,111.73,111.77,24792.0,100.2849,100.661,100.061,100.0968,24792.0
2022-04-26 09:55:00,111.8,111.87,111.17,111.32,40155.0,100.1237,100.1864,99.5595,99.6938,40155.0
2022-04-26 10:00:00,111.31,111.32,110.07,110.24,36722.0,99.6849,99.6938,98.5744,98.7266,36722.0
2022-04-26 10:05:00,110.3,111.14,110.21,111.05,33278.0,98.7803,99.5326,98.6997,99.452,33278.0
2022-04-26 10:10:00,110.95,111.24,110.34,110.39,21648.0,99.3625,99.6222,98.8162,98.8609,21648.0
2022-04-26 10:15:00,110.35,110.4,110.05,110.16,44191.0,98.8251,98.8699,98.5564,98.655,44191.0
2022-04-26 10:20:00,110.1,110.29,109.72,110.29,54881.0,98.6012,98.7714,98.2609,98.7714,54881.0
2022-04-26 10:25:00,110.27,110.36,109.64,110.03,38598.0,98.7535,98.8341,98.1893,98.5385,38598.0
2022-04-26 10:30:00,110.11,110.23,109.46,109.53,26713.0,98.6102,98.7176,98.0281,98.0908,26713.0
2022-04-26 10:35:00,109.53,109.7,109.17,109.34,27166.0,98.0908,98.243,97.7684,97.9206,27166.0
2022-04-26 10:40:00,109.4,109.69,109.1,109.69,23129.0,97.9743,98.234,97.7057,98.234,23129.0
2022-04-26 10:45:00,109.65,110.03,109.51,109.89,32700.0,98.1982,98.5385,98.0728,98.4132,32700.0
2022-04-26 10:50:00,109.89,109.89,109.32,109.39,17190.0,98.4132,98.4132,97.9027,97.9654,17190.0
2022-04-26 10:55:00,109.37,109.55,109.0,109.26,29184.0,97.9475,98.1087,97.6161,97.849,29184.0
2022-04-26 11:00:00,109.22,109.22,108.63,108.64,43676.0,97.8131,97.8131,97.2848,97.2937,43676.0
2022-04-26 11:05:00,108.6,108.87,108.56,108.84,21402.0,97.2579,97.4997,97.2221,97.4728,21402.0
2022-04-26 11:10:00,108.82,109.04,108.7,108.95,24245.0,97.4549,97.6519,97.3474,97.5713,24245.0
2022-04-26 11:15:00,108.95,108.95,108.32,108.38,36690.0,97.5713,97.5713,97.0071,97.0609,36690.0
2022-04-26 11:20:00,108.31,108.91,108.28,108.57,34652.0,96.9982,97.5355,96.9713,97.231,34652.0
2022-04-26 11:25:00,108.6,108.88,108.42,108.62,34093.0,97.2579,97.5086,97.0967,97.2758,34093.0
2022-04-26 11:30:00,108.62,109.33,108.55,109.05,19170.0,97.2758,97.9116,97.2131,97.6609,19170.0
2022-04-26 11:35:00,109.11,109.11,108.55,108.72,17496.0,97.7146,97.7146,97.2131,97.3654,17496.0
2022-04-26 11:40:00,108.71,108.94,108.43,108.86,22822.0,97.3564,97.5624,97.1056,97.4907,22822.0
2022-04-26 11:45:00,108.92,109.0,108.65,108.81,21514.0,97.5445,97.6161,97.3027,97.446,21514.0
2022-04-26 11:50:00,108.83,108.9,108.63,108.77,21485.0,97.4639,97.5266,97.2848,97.4101,21485.0
2022-04-26 11:55:00,108.77,108.77,108.56,108.61,22373.0,97.4101,97.4101,97.2221,97.2668,22373.0
2022-04-26 12:00:00,108.64,108.65,108.35,108.39,27674.0,97.2937,97.3027,97.034,97.0698,27674.0
2022-04-26 12:05:00,108.34,108.5,108.19,108.41,29621.0,97.025,97.1683,96.8907,97.0877,29621.0
2022-04-26 12:10:00,108.4,108.5,108.2,108.47,27921.0,97.0788,97.1683,96.8997,97.1415,27921.0
2022-04-26 12:15:00,108.42,109.0,108.42,108.85,28243.0,97.0967,97.6161,97.0967,97.4818,28243.0
2022-04-26 12:20:00,108.88,109.28,108.74,109.24,26223.0,97.5086,97.8669,97.3833,97.831,26223.0
2022-04-26 12:25:00,109.29,109.73,109.27,109.61,32761.0,97.8758,98.2699,97.8579,98.1624,32761.0
2022-04-26 12:30:00,109.62,109.71,109.15,109.17,46316.0,98.1714,98.252,97.7504,97.7684,46316.0
2022-04-26 12:35:00,109.17,109.36,109.0,109.07,11908.0,97.7684,97.9385,97.6161,97.6788,11908.0
2022-04-26 12:40:00,109.12,109.22,108.9,109.14,18997.0,97.7236,97.8131,97.5266,97.7415,18997.0
2022-04-26 12:45:00,109.13,109.13,108.81,108.96,13376.0,97.7325,97.7325,97.446,97.5803,13376.0
2022-04-26 12:50:00,109.0,109.08,108.72,108.79,24360.0,97.6161,97.6878,97.3654,97.428,24360.0
2022-04-26 12:55:00,108.82,109.36,108.65,109.2,28670.0,97.4549,97.9385,97.3027,97.7952,28670.0
2022-04-26 13:00:00,109.2,109.2,108.11,108.2,35106.0,97.7952,97.7952,96.8191,96.8997,35106.0
2022-04-26 13:05:00,108.29,108.34,108.13,108.32,11942.0,96.9803,97.025,96.837,97.0071,11942.0
2022-04-26 13:10:00,108.29,108.48,108.07,108.22,17936.0,96.9803,97.1504,96.7832,96.9176,17936.0
2022-04-26 13:15:00,108.18,108.33,108.06,108.09,15406.0,96.8817,97.0161,96.7743,96.8011,15406.0
2022-04-26 13:20:00,108.07,108.15,107.85,107.98,31567.0,96.7832,96.8549,96.5862,96.7026,31567.0
2022-04-26 13:25:00,108.01,108.28,107.98,108.16,31597.0,96.7295,96.9713,96.7026,96.8638,31597.0
2022-04-26 13:30:00,108.13,108.14,107.84,108.03,45571.0,96.837,96.8459,96.5773,96.7474,45571.0
2022-04-26 13:35:00,108.01,108.17,107.95,108.12,26928.0,96.7295,96.8728,96.6758,96.828,26928.0
2022-04-26 13:40:00,108.08,108.57,108.07,108.29,39495.0,96.7922,97.231,96.7832,96.9803,39495.0
2022-04-26 13:45:00,108.37,108.6,108.29,108.34,18724.0,97.0519,97.2579,96.9803,97.025,18724.0
2022-04-26 13:50:00,108.38,108.4,108.1,108.12,13245.0,97.0609,97.0788,96.8101,96.828,13245.0
2022-04-26 13:55:00,108.1,108.38,108.1,108.26,20985.0,96.8101,97.0609,96.8101,96.9534,20985.0
2022-04-26 14:00:00,108.18,108.37,107.98,108.18,28563.0,96.8817,97.0519,96.7026,96.8817,28563.0
2022-04-26 14:05:00,108.18,108.38,108.05,108.18,24337.0,96.8817,97.0609,96.7653,96.8817,24337.0
2022-04-26 14:10:00,108.2,108.58,108.2,108.45,43792.0,96.8997,97.24,96.8997,97.1235,43792.0
2022-04-26 14:15:00,108.41,108.54,108.05,108.27,28916.0,97.0877,97.2042,96.7653,96.9623,28916.0
2022-04-26 14:20:00,108.23,108.64,108.22,108.3,24363.0,96.9265,97.2937,96.9176,96.9892,24363.0
2022-04-26 14:25:00,108.32,108.37,108.02,108.22,23161.0,97.0071,97.0519,96.7385,96.9176,23161.0
2022-04-26 14:30:00,108.14,108.23,107.88,108.08,43134.0,96.8459,96.9265,96.6131,96.7922,43134.0
2022-04-26 14:35:00,108.13,108.27,108.02,108.1,21778.0,96.837,96.9623,96.7385,96.8101,21778.0
2022-04-26 14:40:00,108.09,108.09,107.55,107.67,40550.0,96.8011,96.8011,96.3175,96.425,40550.0
2022-04-26 14:45:00,107.67,107.75,107.41,107.52,33164.0,96.425,96.4967,96.1922,96.2907,33164.0
2022-04-26 14:50:00,107.49,107.95,107.49,107.89,39810.0,96.2638,96.6758,96.2638,96.622,39810.0
2022-04-26 14:55:00,107.93,108.5,107.9,108.5,23641.0,96.6579,97.1683,96.631,97.1683,23641.0
2022-04-26 15:00:00,108.5,108.6,108.14,108.3,30590.0,97.1683,97.2579,96.8459,96.9892,30590.0
2022-04-26 15:05:00,108.24,108.27,107.81,107.99,25839.0,96.9355,96.9623,96.5504,96.7116,25839.0
2022-04-26 15:10:00,107.97,108.02,107.71,107.74,36354.0,96.6937,96.7385,96.4608,96.4877,36354.0
2022-04-26 15:15:00,107.75,107.76,107.25,107.47,46488.0,96.4967,96.5056,96.0489,96.2459,46488.0
2022-04-26 15:20:00,107.48,107.89,107.47,107.81,84884.0,96.2549,96.622,96.2459,96.5504,84884.0
2022-04-26 15:25:00,107.82,107.86,107.58,107.72,40649.0,96.5593,96.5952,96.3444,96.4698,40649.0
2022-04-26 15:30:00,107.67,107.79,107.42,107.67,109770.0,96.425,96.5325,96.2011,96.425,109770.0
2022-04-26 15:35:00,107.63,107.69,107.41,107.65,93927.0,96.3892,96.4429,96.1922,96.4071,93927.0
2022-04-26 15:40:00,107.61,107.71,107.34,107.6,63244.0,96.3713,96.4608,96.1295,96.3623,63244.0
2022-04-26 15:45:00,107.6,107.73,107.17,107.35,58716.0,96.3623,96.4787,95.9772,96.1384,58716.0
2022-04-26 15:50:00,107.31,107.68,107.18,107.59,107886.0,96.1026,96.434,95.9862,96.3534,107886.0
2022-04-26 15:55:00,107.56,107.64,107.23,107.28,202144.0,96.3265,96.3981,96.031,96.0757,202144.0
2022-04-27 09:30:00,107.67,108.66,107.5,108.11,105981.0,96.425,97.3116,96.2728,96.8191,105981.0
2022-04-27 09:35:00,108.26,109.13,108.11,109.0,37338.0,96.9534,97.7325,96.8191,97.6161,37338.0
2022-04-27 09:40:00,109.0,109.75,108.84,109.75,28956.0,97.6161,98.2878,97.4728,98.2878,28956.0
2022-04-27 09:45:00,109.81,109.9,109.38,109.51,35332.0,98.3415,98.4221,97.9564,98.0728,35332.0
2022-04-27 09:50:00,109.54,109.76,109.18,109.25,34306.0,98.0997,98.2967,97.7773,97.84,34306.0
2022-04-27 09:55:00,109.3,109.47,109.11,109.35,16442.0,97.8848,98.037,97.7146,97.9296,16442.0
2022-04-27 10:00:00,109.39,109.94,108.31,108.47,80332.0,97.9654,98.4579,96.9982,97.1415,80332.0
2022-04-27 10:05:00,108.55,108.57,108.01,108.01,39167.0,97.2131,97.231,96.7295,96.7295,39167.0
2022-04-27 10:10:00,108.04,108.17,107.41,107.53,45631.0,96.7564,96.8728,96.1922,96.2996,45631.0
2022-04-27 10:15:00,107.56,107.7,106.88,106.98,110263.0,96.3265,96.4519,95.7175,95.8071,110263.0
2022-04-27 10:20:00,107.0,107.38,106.55,106.68,37849.0,95.825,96.1653,95.422,95.5384,37849.0
2022-04-27 10:25:00,106.78,107.15,106.4,106.42,22053.0,95.628,95.9593,95.2877,95.3056,22053.0
2022-04-27 10:30:00,106.45,106.83,106.21,106.73,39059.0,95.3324,95.6727,95.1175,95.5832,39059.0
2022-04-27 10:35:00,106.75,107.28,106.69,107.28,42714.0,95.6011,96.0757,95.5474,96.0757,42714.0
2022-04-27 10:40:00,107.22,107.22,106.83,107.01,23337.0,96.022,96.022,95.6727,95.8339,23337.0
2022-04-27 10:45:00,107.0,107.82,106.93,107.82,27486.0,95.825,96.5593,95.7623,96.5593,27486.0
2022-04-27 10:50:00,107.67,107.73,106.97,107.0,22212.0,96.425,96.4787,95.7981,95.825,22212.0
2022-04-27 10:55:00,107.04,107.15,106.91,107.02,9681.0,95.8608,95.9593,95.7444,95.8429,9681.0
2022-04-27 11:00:00,107.03,107.82,106.96,107.28,20784.0,95.8519,96.5593,95.7892,96.0757,20784.0
2022-04-27 11:05:00,107.21,107.42,106.85,107.06,28150.0,96.0131,96.2011,95.6907,95.8787,28150.0
2022-04-27 11:10:00,106.99,107.75,106.85,107.29,11514.0,95.816,96.4967,95.6907,96.0847,11514.0
2022-04-27 11:15:00,107.33,107.76,107.3,107.61,23152.0,96.1205,96.5056,96.0937,96.3713,23152.0
2022-04-27 11:20:00,107.4,107.76,107.08,107.55,14738.0,96.1832,96.5056,95.8966,96.3175,14738.0
2022-04-27 11:25:00,107.58,107.85,107.44,107.76,13524.0,96.3444,96.5862,96.219,96.5056,13524.0
2022-04-27 11:30:00,107.88,108.77,107.88,108.53,27453.0,96.6131,97.4101,96.6131,97.1952,27453.0
2022-04-27 11:35:00,108.56,108.66,108.06,108.24,22502.0,97.2221,97.3116,96.7743,96.9355,22502.0
2022-04-27 11:40:00,108.2,108.43,107.9,108.36,21440.0,96.8997,97.1056,96.631,97.0429,21440.0
2022-04-27 11:45:00,108.33,108.34,108.03,108.13,10792.0,97.0161,97.025,96.7474,96.837,10792.0
2022-04-27 11:50:00,108.04,108.17,107.63,107.65,20338.0,96.7564,96.8728,96.3892,96.4071,20338.0
2022-04-27 11:55:00,107.75,108.16,107.66,108.02,8585.0,96.4967,96.8638,96.4161,96.7385,8585.0
2022-04-27 12:00:00,107.96,108.1,107.67,108.02,12768.0,96.6847,96.8101,96.425,96.7385,12768.0
2022-04-27 12:05:00,107.96,108.58,107.96,108.48,17602.0,96.6847,97.24,96.6847,97.1504,17602.0
2022-04-27 12:10:00,108.52,108.6,108.22,108.36,15936.0,97.1862,97.2579,96.9176,97.0429,15936.0
2022-04-27 12:15:00,108.33,108.62,108.21,108.6,21964.0,97.0161,97.2758,96.9086,97.2579,21964.0
2022-04-27 12:20:00,108.6,109.77,108.6,109.62,65665.0,97.2579,98.3057,97.2579,98.1714,65665.0
2022-04-27 12:25:00,109.67,109.69,109.27,109.48,19771.0,98.2161,98.234,97.8579,98.046,19771.0
2022-04-27 12:30:00,109.41,109.61,109.23,109.36,26437.0,97.9833,98.1624,97.8221,97.9385,26437.0
2022-04-27 12:35:00,109.35,109.42,109.08,109.23,12264.0,97.9296,97.9922,97.6878,97.8221,12264.0
2022-04-27 12:40:00,109.26,109.45,109.0,109.39,10655.0,97.849,98.0191,97.6161,97.9654,10655.0
2022-04-27 12:45:00,109.19,109.27,108.76,108.82,7930.0,97.7863,97.8579,97.4012,97.4549,7930.0
2022-04-27 12:50:00,108.83,109.02,108.73,108.97,24650.0,97.4639,97.634,97.3743,97.5892,24650.0
2022-04-27 12:55:00,109.08,109.25,108.82,109.16,16569.0,97.6878,97.84,97.4549,97.7594,16569.0
2022-04-27 13:00:00,109.22,109.49,108.4,109.47,29581.0,97.8131,98.0549,97.0788,98.037,29581.0
2022-04-27 13:05:00,109.47,109.61,108.85,108.94,21678.0,98.037,98.1624,97.4818,97.5624,21678.0
2022-04-27 13:10:00,108.93,109.0,108.6,108.87,23494.0,97.5534,97.6161,97.2579,97.4997,23494.0
2022-04-27 13:15:00,108.83,108.86,108.55,108.73,19176.0,97.4639,97.4907,97.2131,97.3743,19176.0
2022-04-27 13:20:00,108.62,108.9,108.62,108.82,10320.0,97.2758,97.5266,97.2758,97.4549,10320.0
2022-04-27 13:25:00,108.78,109.27,108.46,109.23,18036.0,97.4191,97.8579,97.1325,97.8221,18036.0
2022-04-27 13:30:00,109.21,109.38,108.88,108.93,7039.0,97.8042,97.9564,97.5086,97.5534,7039.0
2022-04-27 13:35:00,109.01,109.14,108.5,108.61,26994.0,97.6251,97.7415,97.1683,97.2668,26994.0
2022-04-27 13:40:00,108.62,108.67,108.38,108.61,10492.0,97.2758,97.3206,97.0609,97.2668,10492.0
2022-04-27 13:45:00,108.64,108.97,108.53,108.91,13128.0,97.2937,97.5892,97.1952,97.5355,13128.0
2022-04-27 13:50:00,108.89,109.14,108.88,109.05,42290.0,97.5176,97.7415,97.5086,97.6609,42290.0
2022-04-27 13:55:00,109.05,109.05,108.72,108.86,35761.0,97.6609,97.6609,97.3654,97.4907,35761.0
2022-04-27 14:00:00,108.86,108.92,108.52,108.65,18488.0,97.4907,97.5445,97.1862,97.3027,18488.0
2022-04-27 14:05:00,108.59,108.98,108.49,108.89,21868.0,97.2489,97.5982,97.1594,97.5176,21868.0
2022-04-27 14:10:00,108.89,109.14,108.7,109.06,8044.0,97.5176,97.7415,97.3474,97.6698,8044.0
2022-04-27 14:15:00,109.0,109.18,108.79,109.11,28718.0,97.6161,97.7773,97.428,97.7146,28718.0
2022-04-27 14:20:00,109.14,109.3,108.97,109.01,24142.0,97.7415,97.8848,97.5892,97.6251,24142.0
2022-04-27 14:25:00,108.95,109.11,108.86,108.9,8602.0,97.5713,97.7146,97.4907,97.5266,8602.0
2022-04-27 14:30:00,108.9,109.37,108.75,109.33,17019.0,97.5266,97.9475,97.3922,97.9116,17019.0
2022-04-27 14:35:00,109.3,109.36,108.53,108.95,35602.0,97.8848,97.9385,97.1952,97.5713,35602.0
2022-04-27 14:40:00,109.02,109.39,108.99,109.38,11381.0,97.634,97.9654,97.6072,97.9564,11381.0
2022-04-27 14:45:00,109.38,109.45,108.92,109.08,9319.0,97.9564,98.0191,97.5445,97.6878,9319.0
2022-04-27 14:50:00,108.96,109.05,108.49,108.5,17881.0,97.5803,97.6609,97.1594,97.1683,17881.0
2022-04-27 14:55:00,108.51,108.52,107.88,107.92,20965.0,97.1773,97.1862,96.6131,96.6489,20965.0
2022-04-27 15:00:00,107.98,108.13,107.73,107.94,23464.0,96.7026,96.837,96.4787,96.6668,23464.0
2022-04-27 15:05:00,107.94,108.14,107.71,107.86,56991.0,96.6668,96.8459,96.4608,96.5952,56991.0
2022-04-27 15:10:00,107.88,108.1,107.66,107.88,16513.0,96.6131,96.8101,96.4161,96.6131,16513.0
2022-04-27 15:15:00,107.9,108.03,107.6,107.79,21763.0,96.631,96.7474,96.3623,96.5325,21763.0
2022-04-27 15:20:00,107.8,107.83,107.44,107.69,15340.0,96.5414,96.5683,96.219,96.4429,15340.0
2022-04-27 15:25:00,107.69,108.03,107.69,107.86,24153.0,96.4429,96.7474,96.4429,96.5952,24153.0
2022-04-27 15:30:00,107.84,108.14,107.82,108.0,34189.0,96.5773,96.8459,96.5593,96.7205,34189.0
2022-04-27 15:35:00,108.01,108.17,107.63,107.7,15184.0,96.7295,96.8728,96.3892,96.4519,15184.0
2022-04-27 15:40:00,107.76,108.13,107.61,107.82,24525.0,96.5056,96.837,96.3713,96.5593,24525.0
2022-04-27 15:45:00,107.88,108.12,107.6,107.64,27102.0,96.6131,96.828,96.3623,96.3981,27102.0
2022-04-27 15:50:00,107.61,107.67,107.31,107.56,65693.0,96.3713,96.425,96.1026,96.3265,65693.0
2022-04-27 15:55:00,107.54,107.76,107.41,107.57,116631.0,96.3086,96.5056,96.1922,96.3355,116631.0
2022-04-28 09:30:00,108.99,109.63,108.05,108.41,66793.0,97.6072,98.1803,96.7653,97.0877,66793.0
2022-04-28 09:35:00,108.08,108.42,107.6,107.7,30888.0,96.7922,97.0967,96.3623,96.4519,30888.0
2022-04-28 09:40:00,107.65,108.33,107.4,107.44,42704.0,96.4071,97.0161,96.1832,96.219,42704.0
2022-04-28 09:45:00,107.73,107.97,107.29,107.36,26143.0,96.4787,96.6937,96.0847,96.1474,26143.0
2022-04-28 09:50:00,107.33,107.78,107.12,107.78,24259.0,96.1205,96.5235,95.9325,96.5235,24259.0
2022-04-28 09:55:00,107.72,107.85,107.42,107.66,18100.0,96.4698,96.5862,96.2011,96.4161,18100.0
2022-04-28 10:00:00,107.59,107.61,106.34,106.64,36804.0,96.3534,96.3713,95.2339,95.5026,36804.0
2022-04-28 10:05:00,106.69,107.22,106.67,106.8,24712.0,95.5474,96.022,95.5295,95.6459,24712.0
2022-04-28 10:10:00,106.85,107.05,106.66,106.77,17464.0,95.6907,95.8698,95.5205,95.619,17464.0
2022-04-28 10:15:00,106.77,106.95,106.25,106.89,38462.0,95.619,95.7802,95.1533,95.7265,38462.0
2022-04-28 10:20:00,106.8,106.87,106.1,106.17,30421.0,95.6459,95.7086,95.019,95.0817,30421.0
2022-04-28 10:25:00,106.16,106.22,105.44,105.65,60694.0,95.0727,95.1264,94.4279,94.616,60694.0
2022-04-28 10:30:00,105.61,105.78,105.32,105.36,33966.0,94.5802,94.7324,94.3204,94.3563,33966.0
2022-04-28 10:35:00,105.33,105.55,105.15,105.2,62879.0,94.3294,94.5264,94.1682,94.213,62879.0
2022-04-28 10:40:00,105.16,105.18,104.56,104.76,143142.0,94.1772,94.1951,93.6398,93.8189,143142.0
2022-04-28 10:45:00,104.75,105.11,104.7,104.76,71078.0,93.81,94.1324,93.7652,93.8189,71078.0
2022-04-28 10:50:00,104.7,104.88,104.28,104.74,95371.0,93.7652,93.9264,93.3891,93.801,95371.0
2022-04-28 10:55:00,104.67,105.19,104.67,105.09,69142.0,93.7383,94.204,93.7383,94.1145,69142.0
2022-04-28 11:00:00,105.14,106.19,105.03,105.98,90365.0,94.1592,95.0996,94.0607,94.9115,90365.0
2022-04-28 11:05:00,105.98,106.38,105.76,106.31,42557.0,94.9115,95.2697,94.7145,95.2071,42557.0
2022-04-28 11:10:00,106.29,106.75,106.12,106.69,34822.0,95.1891,95.6011,95.0369,95.5474,34822.0
2022-04-28 11:15:00,106.67,106.82,106.52,106.65,30678.0,95.5295,95.6638,95.3951,95.5115,30678.0
2022-04-28 11:20:00,106.6,106.66,106.1,106.25,29286.0,95.4668,95.5205,95.019,95.1533,29286.0
2022-04-28 11:25:00,106.27,106.45,106.08,106.22,25117.0,95.1712,95.3324,95.0011,95.1264,25117.0
2022-04-28 11:30:00,106.2,106.46,106.09,106.31,21545.0,95.1085,95.3414,95.01,95.2071,21545.0
2022-04-28 11:35:00,106.3,106.3,105.82,105.85,18137.0,95.1981,95.1981,94.7682,94.7951,18137.0
2022-04-28 11:40:00,105.85,105.87,105.14,105.18,46263.0,94.7951,94.813,94.1592,94.1951,46263.0
2022-04-28 11:45:00,105.26,105.5,105.07,105.45,29103.0,94.2667,94.4816,94.0966,94.4369,29103.0
2022-04-28 11:50:00,105.47,105.67,105.25,105.5,30884.0,94.4548,94.6339,94.2578,94.4816,30884.0
2022-04-28 11:55:00,105.46,105.78,105.28,105.78,19456.0,94.4458,94.7324,94.2846,94.7324,19456.0
2022-04-28 12:00:00,105.88,106.3,105.77,106.17,32838.0,94.822,95.1981,94.7234,95.0817,32838.0
2022-04-28 12:05:00,106.12,106.12,105.55,105.73,16977.0,95.0369,95.0369,94.5264,94.6876,16977.0
2022-04-28 12:10:00,105.78,106.0,105.7,106.0,19421.0,94.7324,94.9294,94.6608,94.9294,19421.0
2022-04-28 12:15:00,106.02,106.24,105.95,106.09,21547.0,94.9473,95.1444,94.8846,95.01,21547.0
2022-04-28 12:20:00,106.1,106.2,106.02,106.13,16279.0,95.019,95.1085,94.9473,95.0458,16279.0
2022-04-28 12:25:00,106.15,106.5,106.15,106.5,40674.0,95.0638,95.3772,95.0638,95.3772,40674.0
2022-04-28 12:30:00,106.5,106.78,106.44,106.74,15810.0,95.3772,95.628,95.3235,95.5921,15810.0
2022-04-28 12:35:00,106.77,107.13,106.74,107.13,19696.0,95.619,95.9414,95.5921,95.9414,19696.0
2022-04-28 12:40:00,107.07,107.33,107.01,107.3,23152.0,95.8877,96.1205,95.8339,96.0937,23152.0
2022-04-28 12:45:00,107.31,107.74,107.25,107.5,77236.0,96.1026,96.4877,96.0489,96.2728,77236.0
2022-04-28 12:50:00,107.48,107.48,107.06,107.25,36661.0,96.2549,96.2549,95.8787,96.0489,36661.0
2022-04-28 12:55:00,107.21,107.67,107.07,107.6,19536.0,96.0131,96.425,95.8877,96.3623,19536.0
2022-04-28 13:00:00,107.65,108.04,107.65,108.01,41725.0,96.4071,96.7564,96.4071,96.7295,41725.0
2022-04-28 13:05:00,107.98,108.12,107.81,108.08,22483.0,96.7026,96.828,96.5504,96.7922,22483.0
2022-04-28 13:10:00,108.08,108.5,108.07,108.34,22603.0,96.7922,97.1683,96.7832,97.025,22603.0
2022-04-28 13:15:00,108.29,108.41,108.01,108.41,24289.0,96.9803,97.0877,96.7295,97.0877,24289.0
2022-04-28 13:20:00,108.41,108.58,108.29,108.38,21655.0,97.0877,97.24,96.9803,97.0609,21655.0
2022-04-28 13:25:00,108.37,108.66,108.37,108.59,43359.0,97.0519,97.3116,97.0519,97.2489,43359.0
2022-04-28 13:30:00,108.64,108.67,108.24,108.35,22326.0,97.2937,97.3206,96.9355,97.034,22326.0
2022-04-28 13:35:00,108.32,108.63,108.2,108.57,31759.0,97.0071,97.2848,96.8997,97.231,31759.0
2022-04-28 13:40:00,108.62,108.7,108.06,108.24,28328.0,97.2758,97.3474,96.7743,96.9355,28328.0
2022-04-28 13:45:00,108.23,108.42,108.05,108.36,21291.0,96.9265,97.0967,96.7653,97.0429,21291.0
2022-04-28 13:50:00,108.37,108.48,108.03,108.18,31594.0,97.0519,97.1504,96.7474,96.8817,31594.0
2022-04-28 13:55:00,108.17,108.65,108.06,108.65,29093.0,96.8728,97.3027,96.7743,97.3027,29093.0
2022-04-28 14:00:00,108.61,109.1,108.51,109.08,37790.0,97.2668,97.7057,97.1773,97.6878,37790.0
2022-04-28 14:05:00,109.08,109.16,108.66,108.73,22195.0,97.6878,97.7594,97.3116,97.3743,22195.0
2022-04-28 14:10:00,108.8,108.94,108.65,108.69,19532.0,97.437,97.5624,97.3027,97.3385,19532.0
2022-04-28 14:15:00,108.75,108.79,108.59,108.79,16084.0,97.3922,97.428,97.2489,97.428,16084.0
2022-04-28 14:20:00,108.8,108.82,108.46,108.82,20062.0,97.437,97.4549,97.1325,97.4549,20062.0
2022-04-28 14:25:00,108.83,109.02,108.7,108.9,18749.0,97.4639,97.634,97.3474,97.5266,18749.0
2022-04-28 14:30:00,108.94,109.04,108.77,108.83,37440.0,97.5624,97.6519,97.4101,97.4639,37440.0
2022-04-28 14:35:00,108.83,108.96,108.69,108.8,14371.0,97.4639,97.5803,97.3385,97.437,14371.0
2022-04-28 14:40:00,108.82,109.09,108.72,109.02,20586.0,97.4549,97.6967,97.3654,97.634,20586.0
2022-04-28 14:45:00,109.0,109.22,108.92,109.22,16626.0,97.6161,97.8131,97.5445,97.8131,16626.0
2022-04-28 14:50:00,109.15,109.36,109.04,109.06,20450.0,97.7504,97.9385,97.6519,97.6698,20450.0
2022-04-28 14:55:00,109.03,109.37,109.0,109.32,28199.0,97.643,97.9475,97.6161,97.9027,28199.0
2022-04-28 15:00:00,109.3,109.52,109.17,109.38,28379.0,97.8848,98.0818,97.7684,97.9564,28379.0
2022-04-28 15:05:00,109.35,109.54,109.3,109.44,23708.0,97.9296,98.0997,97.8848,98.0102,23708.0
2022-04-28 15:10:00,109.4,109.6,109.3,109.51,27552.0,97.9743,98.1534,97.8848,98.0728,27552.0
2022-04-28 15:15:00,109.52,109.64,109.47,109.64,25159.0,98.0818,98.1893,98.037,98.1893,25159.0
2022-04-28 15:20:00,109.65,109.81,109.56,109.77,23581.0,98.1982,98.3415,98.1176,98.3057,23581.0
2022-04-28 15:25:00,109.82,109.91,109.45,109.45,22970.0,98.3505,98.4311,98.0191,98.0191,22970.0
2022-04-28 15:30:00,109.5,109.62,109.2,109.23,34828.0,98.0639,98.1714,97.7952,97.8221,34828.0
2022-04-28 15:35:00,109.23,109.36,109.05,109.14,39279.0,97.8221,97.9385,97.6609,97.7415,39279.0
2022-04-28 15:40:00,109.16,109.28,108.76,108.81,46016.0,97.7594,97.8669,97.4012,97.446,46016.0
2022-04-28 15:45:00,108.85,109.07,108.76,108.86,37444.0,97.4818,97.6788,97.4012,97.4907,37444.0
2022-04-28 15:50:00,108.9,108.9,108.05,108.11,178583.0,97.5266,97.5266,96.7653,96.8191,178583.0
2022-04-28 15:55:00,108.14,108.41,108.02,108.26,231612.0,96.8459,97.0877,96.7385,96.9534,231612.0
2022-04-29 09:30:00,106.59,107.71,106.42,107.55,81961.0,96.6984,97.7144,96.5441,97.5693,81961.0
2022-04-29 09:35:00,107.54,108.0,107.2,107.52,39603.0,97.5602,97.9775,97.2518,97.5421,39603.0
2022-04-29 09:40:00,107.53,107.64,107.09,107.1,28670.0,97.5511,97.6509,97.152,97.161,28670.0
2022-04-29 09:45:00,107.13,107.76,106.84,107.62,40538.0,97.1883,97.7598,96.9252,97.6328,40538.0
2022-04-29 09:50:00,107.67,107.83,107.36,107.38,34826.0,97.6781,97.8233,97.3969,97.4151,34826.0
2022-04-29 09:55:00,107.47,108.9,107.43,108.75,70797.0,97.4967,98.794,97.4604,98.6579,70797.0
2022-04-29 10:00:00,108.75,108.88,108.22,108.74,47159.0,98.6579,98.7759,98.1771,98.6489,47159.0
2022-04-29 10:05:00,108.69,108.81,108.2,108.66,22071.0,98.6035,98.7124,98.159,98.5763,22071.0
2022-04-29 10:10:00,108.68,108.75,107.68,107.8,20745.0,98.5944,98.6579,97.6872,97.7961,20745.0
2022-04-29 10:15:00,107.79,107.85,106.57,106.86,39110.0,97.787,97.8414,96.6802,96.9433,39110.0
2022-04-29 10:20:00,106.83,107.12,106.69,106.99,17150.0,96.9161,97.1792,96.7891,97.0613,17150.0
2022-04-29 10:25:00,106.92,107.0,106.43,106.77,22161.0,96.9977,97.0703,96.5532,96.8617,22161.0
2022-04-29 10:30:00,106.7,107.08,106.7,106.81,12340.0,96.7982,97.1429,96.7982,96.898,12340.0
2022-04-29 10:35:00,106.81,106.89,106.58,106.66,16135.0,96.898,96.9705,96.6893,96.7619,16135.0
2022-04-29 10:40:00,106.59,106.84,106.46,106.62,20051.0,96.6984,96.9252,96.5804,96.7256,20051.0
2022-04-29 10:45:00,106.64,106.7,106.42,106.45,18091.0,96.7437,96.7982,96.5441,96.5714,18091.0
2022-04-29 10:50:00,106.5,106.83,106.31,106.83,27860.0,96.6167,96.9161,96.4444,96.9161,27860.0
2022-04-29 10:55:00,106.71,107.18,106.68,107.12,25516.0,96.8072,97.2336,96.78,97.1792,25516.0
2022-04-29 11:00:00,107.18,107.3,106.86,107.3,17563.0,97.2336,97.3425,96.9433,97.3425,17563.0
2022-04-29 11:05:00,107.29,107.6,107.07,107.21,29146.0,97.3334,97.6146,97.1338,97.2608,29146.0
2022-04-29 11:10:00,107.18,107.3,106.74,107.24,19652.0,97.2336,97.3425,96.8345,97.2881,19652.0
2022-04-29 11:15:00,107.21,107.35,107.14,107.34,25752.0,97.2608,97.3878,97.1973,97.3788,25752.0
2022-04-29 11:20:00,107.31,107.74,107.11,107.6,21569.0,97.3516,97.7417,97.1701,97.6146,21569.0
2022-04-29 11:25:00,107.55,107.64,107.22,107.33,15093.0,97.5693,97.6509,97.2699,97.3697,15093.0
2022-04-29 11:30:00,107.32,107.7,107.28,107.4,12954.0,97.3606,97.7054,97.3243,97.4332,12954.0
2022-04-29 11:35:00,107.37,107.38,107.11,107.28,14483.0,97.406,97.4151,97.1701,97.3243,14483.0
2022-04-29 11:40:00,107.21,107.66,107.21,107.6,8054.0,97.2608,97.6691,97.2608,97.6146,8054.0
2022-04-29 11:45:00,107.6,107.85,107.32,107.43,11375.0,97.6146,97.8414,97.3606,97.4604,11375.0
2022-04-29 11:50:00,107.43,107.48,107.13,107.13,8310.0,97.4604,97.5058,97.1883,97.1883,8310.0
2022-04-29 11:55:00,107.2,107.21,106.96,107.0,11970.0,97.2518,97.2608,97.034,97.0703,11970.0
2022-04-29 12:00:00,106.93,107.04,106.25,106.27,29478.0,97.0068,97.1066,96.3899,96.4081,29478.0
2022-04-29 12:05:00,106.25,106.44,106.2,106.43,18453.0,96.3899,96.5623,96.3446,96.5532,18453.0
2022-04-29 12:10:00,106.43,106.57,106.33,106.42,15952.0,96.5532,96.6802,96.4625,96.5441,15952.0
2022-04-29 12:15:00,106.41,106.58,106.22,106.34,11141.0,96.5351,96.6893,96.3627,96.4716,11141.0
2022-04-29 12:20:00,106.38,106.44,106.24,106.36,14411.0,96.5079,96.5623,96.3809,96.4897,14411.0
2022-04-29 12:25:00,106.44,106.52,106.06,106.06,15572.0,96.5623,96.6349,96.2176,96.2176,15572.0
2022-04-29 12:30:00,106.07,106.13,105.94,106.06,18719.0,96.2266,96.2811,96.1087,96.2176,18719.0
2022-04-29 12:35:00,106.1,106.24,105.98,106.03,10339.0,96.2538,96.3809,96.145,96.1903,10339.0
2022-04-29 12:40:00,106.02,106.02,105.8,105.8,17010.0,96.1813,96.1813,95.9817,95.9817,17010.0
2022-04-29 12:45:00,105.86,105.99,105.8,105.87,15075.0,96.0361,96.1541,95.9817,96.0452,15075.0
2022-04-29 12:50:00,105.87,105.89,105.67,105.77,25536.0,96.0452,96.0633,95.8637,95.9545,25536.0
2022-04-29 12:55:00,105.75,105.86,105.56,105.72,60485.0,95.9363,96.0361,95.764,95.9091,60485.0
2022-04-29 13:00:00,105.72,106.24,105.69,106.1,7132.0,95.9091,96.3809,95.8819,96.2538,7132.0
2022-04-29 13:05:00,106.03,106.06,105.8,105.8,8672.0,96.1903,96.2176,95.9817,95.9817,8672.0
2022-04-29 13:10:00,105.82,105.96,105.76,105.96,8959.0,95.9998,96.1268,95.9454,96.1268,8959.0
2022-04-29 13:15:00,105.95,106.01,105.86,105.9,5757.0,96.1178,96.1722,96.0361,96.0724,5757.0
2022-04-29 13:20:00,105.88,106.2,105.82,106.12,6822.0,96.0543,96.3446,95.9998,96.272,6822.0
2022-04-29 13:25:00,106.17,106.26,105.99,106.15,19497.0,96.3173,96.399,96.1541,96.2992,19497.0
2022-04-29 13:30:00,106.14,106.27,105.96,106.04,9494.0,96.2901,96.4081,96.1268,96.1994,9494.0
2022-04-29 13:35:00,106.04,106.27,105.82,105.9,13829.0,96.1994,96.4081,95.9998,96.0724,13829.0
2022-04-29 13:40:00,105.84,105.86,105.32,105.59,37795.0,96.018,96.0361,95.5462,95.7912,37795.0
2022-04-29 13:45:00,105.59,105.59,105.24,105.34,18204.0,95.7912,95.7912,95.4737,95.5644,18204.0
2022-04-29 13:50:00,105.3,105.5,105.22,105.3,27162.0,95.5281,95.7095,95.4555,95.5281,27162.0
2022-04-29 13:55:00,105.25,105.58,105.13,105.35,31390.0,95.4827,95.7821,95.3739,95.5734,31390.0
2022-04-29 14:00:00,105.41,105.41,104.82,104.87,34290.0,95.6279,95.6279,95.0926,95.138,34290.0
2022-04-29 14:05:00,104.89,104.89,104.51,104.51,17050.0,95.1561,95.1561,94.8114,94.8114,17050.0
2022-04-29 14:10:00,104.54,104.68,104.45,104.54,25071.0,94.8386,94.9656,94.757,94.8386,25071.0
2022-04-29 14:15:00,104.52,104.86,104.32,104.36,46315.0,94.8205,95.1289,94.639,94.6753,46315.0
2022-04-29 14:20:00,104.36,104.36,103.92,104.04,39542.0,94.6753,94.6753,94.2762,94.385,39542.0
2022-04-29 14:25:00,104.09,104.15,104.01,104.02,19385.0,94.4304,94.4848,94.3578,94.3669,19385.0
2022-04-29 14:30:00,104.02,104.15,103.91,103.91,25396.0,94.3669,94.4848,94.2671,94.2671,25396.0
2022-04-29 14:35:00,103.98,104.05,103.73,103.73,23171.0,94.3306,94.3941,94.1038,94.1038,23171.0
2022-04-29 14:40:00,103.73,103.84,103.64,103.8,27257.0,94.1038,94.2036,94.0221,94.1673,27257.0
2022-04-29 14:45:00,103.8,103.83,103.25,103.25,43559.0,94.1673,94.1945,93.6683,93.6683,43559.0
2022-04-29 14:50:00,103.29,103.44,103.15,103.24,54200.0,93.7046,93.8407,93.5776,93.6593,54200.0
2022-04-29 14:55:00,103.22,103.39,103.04,103.31,41180.0,93.6411,93.7953,93.4778,93.7228,41180.0
2022-04-29 15:00:00,103.27,103.29,103.03,103.22,38552.0,93.6865,93.7046,93.4687,93.6411,38552.0
2022-04-29 15:05:00,103.19,103.22,102.97,103.09,30029.0,93.6139,93.6411,93.4143,93.5232,30029.0
2022-04-29 15:10:00,103.11,103.15,102.81,102.83,42954.0,93.5413,93.5776,93.2692,93.2873,42954.0
2022-04-29 15:15:00,102.83,103.12,102.76,103.05,67683.0,93.2873,93.5504,93.2238,93.4869,67683.0
2022-04-29 15:20:00,103.09,103.11,102.7,102.99,50966.0,93.5232,93.5413,93.1694,93.4325,50966.0
2022-04-29 15:25:00,102.95,103.09,102.61,102.65,51859.0,93.3962,93.5232,93.0877,93.124,51859.0
2022-04-29 15:30:00,102.61,103.09,102.52,102.91,73462.0,93.0877,93.5232,93.0061,93.3599,73462.0
2022-04-29 15:35:00,102.89,103.28,102.69,103.01,82122.0,93.3417,93.6955,93.1603,93.4506,82122.0
2022-04-29 15:40:00,102.97,103.21,102.75,102.83,58976.0,93.4143,93.632,93.2147,93.2873,58976.0
2022-04-29 15:45:00,102.88,102.91,102.65,102.74,92219.0,93.3327,93.3599,93.124,93.2057,92219.0
2022-04-29 15:50:00,102.66,102.68,102.02,102.14,148511.0,93.1331,93.1512,92.5525,92.6613,148511.0
2022-04-29 15:55:00,102.11,102.17,101.41,101.64,572330.0,92.6341,92.6886,91.9991,92.2077,572330.0
2022-05-02 09:30:00,101.57,103.94,101.36,103.81,152609.0,92.1442,94.2943,91.9537,94.1764,152609.0
2022-05-02 09:35:00,103.91,104.7,102.74,104.48,111435.0,94.2671,94.9838,93.2057,94.7842,111435.0
2022-05-02 09:40:00,104.57,105.95,104.14,105.65,100767.0,94.8658,96.1178,94.4757,95.8456,100767.0
2022-05-02 09:45:00,105.63,106.14,105.0,105.38,68713.0,95.8275,96.2901,95.2559,95.6007,68713.0
2022-05-02 09:50:00,105.34,106.26,105.12,106.03,56158.0,95.5644,96.399,95.3648,96.1903,56158.0
2022-05-02 09:55:00,106.04,106.48,105.49,105.49,61206.0,96.1994,96.5986,95.7005,95.7005,61206.0
2022-05-02 10:00:00,105.59,105.7,104.81,105.26,48990.0,95.7912,95.891,95.0836,95.4918,48990.0
2022-05-02 10:05:00,105.12,105.16,104.1,104.93,66639.0,95.3648,95.4011,94.4394,95.1924,66639.0
2022-05-02 10:10:00,104.94,105.57,104.77,104.89,71508.0,95.2015,95.773,95.0473,95.1561,71508.0
2022-05-02 10:15:00,104.8,105.47,104.56,105.35,47009.0,95.0745,95.6823,94.8568,95.5734,47009.0
2022-05-02 10:20:00,105.41,105.68,105.15,105.48,148080.0,95.6279,95.8728,95.392,95.6914,148080.0
2022-05-02 10:25:00,105.47,106.53,105.41,105.99,178912.0,95.6823,96.6439,95.6279,96.1541,178912.0
2022-05-02 10:30:00,106.02,106.36,105.57,105.79,207121.0,96.1813,96.4897,95.773,95.9726,207121.0
2022-05-02 10:35:00,105.85,106.0,105.05,105.08,110524.0,96.027,96.1631,95.3013,95.3285,110524.0
2022-05-02 10:40:00,105.08,105.72,104.79,104.86,182554.0,95.3285,95.9091,95.0654,95.1289,182554.0
2022-05-02 10:45:00,104.9,105.01,104.41,104.52,31145.0,95.1652,95.265,94.7207,94.8205,31145.0
2022-05-02 10:50:00,104.49,105.22,104.22,104.91,93991.0,94.7933,95.4555,94.5483,95.1743,93991.0
2022-05-02 10:55:00,104.83,105.15,104.04,104.25,37831.0,95.1017,95.392,94.385,94.5755,37831.0
2022-05-02 11:00:00,104.21,104.73,103.93,103.98,46037.0,94.5392,95.011,94.2852,94.3306,46037.0
2022-05-02 11:05:00,103.95,104.77,103.95,104.71,65702.0,94.3034,95.0473,94.3034,94.9928,65702.0
2022-05-02 11:10:00,104.73,104.88,104.47,104.84,20492.0,95.011,95.1471,94.7751,95.1108,20492.0
2022-05-02 11:15:00,104.89,104.89,103.75,104.04,51047.0,95.1561,95.1561,94.1219,94.385,51047.0
2022-05-02 11:20:00,104.02,104.15,103.82,104.14,32003.0,94.3669,94.4848,94.1854,94.4757,32003.0
2022-05-02 11:25:00,104.14,104.34,103.85,104.07,69760.0,94.4757,94.6572,94.2126,94.4122,69760.0
2022-05-02 11:30:00,104.13,104.43,103.68,104.28,85054.0,94.4667,94.7388,94.0584,94.6027,85054.0
2022-05-02 11:35:00,104.3,104.3,103.5,103.74,54788.0,94.6209,94.6209,93.8951,94.1129,54788.0
2022-05-02 11:40:00,103.69,104.09,103.35,103.81,63837.0,94.0675,94.4304,93.759,94.1764,63837.0
2022-05-02 11:45:00,103.84,104.34,103.8,104.11,113630.0,94.2036,94.6572,94.1673,94.4485,113630.0
2022-05-02 11:50:00,104.07,104.83,104.06,104.68,56252.0,94.4122,95.1017,94.4032,94.9656,56252.0
2022-05-02 11:55:00,104.6,105.06,104.56,105.03,42166.0,94.893,95.3104,94.8568,95.2831,42166.0
2022-05-02 12:00:00,104.99,105.09,104.15,104.28,22218.0,95.2469,95.3376,94.4848,94.6027,22218.0
2022-05-02 12:05:00,104.27,104.84,104.27,104.67,54591.0,94.5937,95.1108,94.5937,94.9566,54591.0
2022-05-02 12:10:00,104.66,104.67,104.22,104.5,24152.0,94.9475,94.9566,94.5483,94.8023,24152.0
2022-05-02 12:15:00,104.51,104.94,104.36,104.94,44837.0,94.8114,95.2015,94.6753,95.2015,44837.0
2022-05-02 12:20:00,104.92,105.21,104.5,104.58,36135.0,95.1834,95.4464,94.8023,94.8749,36135.0
2022-05-02 12:25:00,104.58,104.74,104.29,104.39,24361.0,94.8749,95.0201,94.6118,94.7025,24361.0
2022-05-02 12:30:00,104.42,104.74,104.11,104.59,44012.0,94.7298,95.0201,94.4485,94.884,44012.0
2022-05-02 12:35:00,104.6,104.77,104.12,104.12,25318.0,94.893,95.0473,94.4576,94.4576,25318.0
2022-05-02 12:40:00,104.15,104.35,104.06,104.31,27105.0,94.4848,94.6662,94.4032,94.63,27105.0
2022-05-02 12:45:00,104.25,104.36,104.05,104.29,21998.0,94.5755,94.6753,94.3941,94.6118,21998.0
2022-05-02 12:50:00,104.32,104.41,104.06,104.17,21003.0,94.639,94.7207,94.4032,94.503,21003.0
2022-05-02 12:55:00,104.15,104.35,103.74,103.89,32535.0,94.4848,94.6662,94.1129,94.2489,32535.0
2022-05-02 13:00:00,103.94,103.99,103.26,103.43,46548.0,94.2943,94.3397,93.6774,93.8316,46548.0
2022-05-02 13:05:00,103.52,104.21,103.49,103.89,86172.0,93.9133,94.5392,93.8861,94.2489,86172.0
2022-05-02 13:10:00,103.95,104.23,103.68,103.76,25849.0,94.3034,94.5574,94.0584,94.131,25849.0
2022-05-02 13:15:00,103.84,103.85,103.45,103.62,28592.0,94.2036,94.2126,93.8498,94.004,28592.0
2022-05-02 13:20:00,103.61,103.7,103.5,103.55,76840.0,93.9949,94.0766,93.8951,93.9405,76840.0
2022-05-02 13:25:00,103.55,103.8,103.42,103.65,43856.0,93.9405,94.1673,93.8226,94.0312,43856.0
2022-05-02 13:30:00,103.63,103.87,103.46,103.59,61003.0,94.0131,94.2308,93.8588,93.9768,61003.0
2022-05-02 13:35:00,103.59,103.74,103.41,103.45,48165.0,93.9768,94.1129,93.8135,93.8498,48165.0
2022-05-02 13:40:00,103.45,103.71,103.09,103.09,115230.0,93.8498,94.0856,93.5232,93.5232,115230.0
2022-05-02 13:45:00,103.17,103.21,102.94,102.99,34806.0,93.5958,93.632,93.3871,93.4325,34806.0
2022-05-02 13:50:00,102.95,103.17,102.95,103.01,22516.0,93.3962,93.5958,93.3962,93.4506,22516.0
2022-05-02 13:55:00,103.07,103.21,102.98,103.19,29880.0,93.505,93.632,93.4234,93.6139,29880.0
2022-05-02 14:00:00,103.21,103.39,102.87,103.31,46690.0,93.632,93.7953,93.3236,93.7228,46690.0
2022-05-02 14:05:00,103.32,103.32,102.5,102.56,133279.0,93.7318,93.7318,92.9879,93.0424,133279.0
2022-05-02 14:10:00,102.58,102.58,102.07,102.13,59007.0,93.0605,93.0605,92.5978,92.6523,59007.0
2022-05-02 14:15:00,102.08,102.47,101.8,101.86,82263.0,92.6069,92.9607,92.3529,92.4073,82263.0
2022-05-02 14:20:00,101.9,102.42,101.77,102.42,81029.0,92.4436,92.9154,92.3257,92.9154,81029.0
2022-05-02 14:25:00,102.35,102.5,102.17,102.48,94996.0,92.8518,92.9879,92.6886,92.9698,94996.0
2022-05-02 14:30:00,102.44,102.93,102.25,102.76,95089.0,92.9335,93.378,92.7611,93.2238,95089.0
2022-05-02 14:35:00,102.78,102.93,102.52,102.52,82191.0,93.2419,93.378,93.0061,93.0061,82191.0
2022-05-02 14:40:00,102.56,102.94,102.24,102.31,154548.0,93.0424,93.3871,92.7521,92.8156,154548.0
2022-05-02 14:45:00,102.35,102.78,102.33,102.66,93576.0,92.8518,93.2419,92.8337,93.1331,93576.0
2022-05-02 14:50:00,102.63,103.35,102.4,103.18,129999.0,93.1059,93.759,92.8972,93.6048,129999.0
2022-05-02 14:55:00,103.18,103.18,102.69,102.81,86491.0,93.6048,93.6048,93.1603,93.2692,86491.0
2022-05-02 15:00:00,102.79,103.58,102.74,103.48,93867.0,93.251,93.9677,93.2057,93.877,93867.0
2022-05-02 15:05:00,103.48,103.93,103.26,103.79,61097.0,93.877,94.2852,93.6774,94.1582,61097.0
2022-05-02 15:10:00,103.81,104.46,103.8,104.44,48280.0,94.1764,94.766,94.1673,94.7479,48280.0
2022-05-02 15:15:00,104.41,104.54,104.03,104.43,59573.0,94.7207,94.8386,94.3759,94.7388,59573.0
2022-05-02 15:20:00,104.46,104.72,104.41,104.64,59170.0,94.766,95.0019,94.7207,94.9293,59170.0
2022-05-02 15:25:00,104.64,104.95,104.5,104.95,53853.0,94.9293,95.2106,94.8023,95.2106,53853.0
2022-05-02 15:30:00,104.9,105.3,104.15,104.96,181616.0,95.1652,95.5281,94.4848,95.2196,181616.0
2022-05-02 15:35:00,104.92,105.0,104.61,104.7,49961.0,95.1834,95.2559,94.9021,94.9838,49961.0
2022-05-02 15:40:00,104.75,105.02,104.41,104.44,78054.0,95.0291,95.2741,94.7207,94.7479,78054.0
2022-05-02 15:45:00,104.4,105.1,104.36,105.01,192815.0,94.7116,95.3466,94.6753,95.265,192815.0
2022-05-02 15:50:00,105.08,105.6,105.06,105.51,90260.0,95.3285,95.8002,95.3104,95.7186,90260.0
2022-05-02 15:55:00,105.51,105.97,105.46,105.8,243923.0,95.7186,96.1359,95.6732,95.9817,243923.0
2022-05-03 09:30:00,105.04,106.9,104.66,106.74,133047.0,95.2922,96.9796,94.9475,96.8345,133047.0
2022-05-03 09:35:00,106.63,106.88,105.64,105.64,47418.0,96.7347,96.9615,95.8365,95.8365,47418.0
2022-05-03 09:40:00,105.67,106.33,105.44,105.94,22583.0,95.8637,96.4625,95.6551,96.1087,22583.0
2022-05-03 09:45:00,105.92,105.92,104.7,104.98,36575.0,96.0905,96.0905,94.9838,95.2378,36575.0
2022-05-03 09:50:00,105.02,106.2,104.86,106.16,52142.0,95.2741,96.3446,95.1289,96.3083,52142.0
2022-05-03 09:55:00,106.3,107.0,106.25,106.73,26444.0,96.4353,97.0703,96.3899,96.8254,26444.0
2022-05-03 10:00:00,106.85,107.34,106.85,107.14,25952.0,96.9342,97.3788,96.9342,97.1973,25952.0
2022-05-03 10:05:00,107.22,107.23,106.36,106.52,46091.0,97.2699,97.279,96.4897,96.6349,46091.0
2022-05-03 10:10:00,106.36,106.98,106.32,106.98,22744.0,96.4897,97.0522,96.4534,97.0522,22744.0
2022-05-03 10:15:00,106.84,106.95,106.21,106.47,13672.0,96.9252,97.025,96.3536,96.5895,13672.0
2022-05-03 10:20:00,106.49,106.5,106.03,106.38,12584.0,96.6077,96.6167,96.1903,96.5079,12584.0
2022-05-03 10:25:00,106.45,107.6,106.36,107.4,28798.0,96.5714,97.6146,96.4897,97.4332,28798.0
2022-05-03 10:30:00,107.44,107.83,107.1,107.8,38141.0,97.4695,97.8233,97.161,97.7961,38141.0
2022-05-03 10:35:00,107.81,107.92,107.05,107.12,26921.0,97.8052,97.9049,97.1157,97.1792,26921.0
2022-05-03 10:40:00,107.06,107.09,106.39,106.56,20017.0,97.1248,97.152,96.5169,96.6712,20017.0
2022-05-03 10:45:00,106.44,106.67,106.14,106.67,25482.0,96.5623,96.7709,96.2901,96.7709,25482.0
2022-05-03 10:50:00,106.63,107.12,106.6,106.85,62911.0,96.7347,97.1792,96.7074,96.9342,62911.0
2022-05-03 10:55:00,106.9,107.29,106.84,107.19,28306.0,96.9796,97.3334,96.9252,97.2427,28306.0
2022-05-03 11:00:00,107.15,107.27,106.7,107.06,46503.0,97.2064,97.3153,96.7982,97.1248,46503.0
2022-05-03 11:05:00,107.09,107.66,107.03,107.58,21774.0,97.152,97.6691,97.0975,97.5965,21774.0
2022-05-03 11:10:00,107.58,107.75,107.26,107.75,60844.0,97.5965,97.7507,97.3062,97.7507,60844.0
2022-05-03 11:15:00,107.85,107.85,107.32,107.67,39820.0,97.8414,97.8414,97.3606,97.6781,39820.0
2022-05-03 11:20:00,107.69,107.98,107.69,107.87,39112.0,97.6963,97.9594,97.6963,97.8596,39112.0
2022-05-03 11:25:00,107.89,107.92,107.43,107.52,19795.0,97.8777,97.9049,97.4604,97.5421,19795.0
2022-05-03 11:30:00,107.57,107.76,107.53,107.58,16459.0,97.5874,97.7598,97.5511,97.5965,16459.0
2022-05-03 11:35:00,107.57,107.67,107.35,107.6,20853.0,97.5874,97.6781,97.3878,97.6146,20853.0
2022-05-03 11:40:00,107.65,108.0,107.65,107.78,26811.0,97.66,97.9775,97.66,97.7779,26811.0
2022-05-03 11:45:00,107.76,107.94,107.46,107.93,38063.0,97.7598,97.9231,97.4876,97.914,38063.0
2022-05-03 11:50:00,107.99,107.99,107.79,107.88,20966.0,97.9685,97.9685,97.787,97.8687,20966.0
2022-05-03 11:55:00,107.82,107.92,107.66,107.81,18147.0,97.8142,97.9049,97.6691,97.8052,18147.0
2022-05-03 12:00:00,107.89,108.26,107.81,108.15,78030.0,97.8777,98.2134,97.8052,98.1136,78030.0
2022-05-03 12:05:00,108.16,108.16,107.3,107.38,47133.0,98.1227,98.1227,97.3425,97.4151,47133.0
2022-05-03 12:10:00,107.38,108.03,107.36,107.98,59227.0,97.4151,98.0047,97.3969,97.9594,59227.0
2022-05-03 12:15:00,107.94,108.06,107.75,107.85,24822.0,97.9231,98.032,97.7507,97.8414,24822.0
2022-05-03 12:20:00,107.92,108.08,107.84,107.98,34941.0,97.9049,98.0501,97.8324,97.9594,34941.0
2022-05-03 12:25:00,108.0,108.29,107.79,107.79,106856.0,97.9775,98.2406,97.787,97.787,106856.0
2022-05-03 12:30:00,107.8,107.92,107.5,107.81,51410.0,97.7961,97.9049,97.5239,97.8052,51410.0
2022-05-03 12:35:00,107.9,108.07,107.62,107.78,19615.0,97.8868,98.041,97.6328,97.7779,19615.0
2022-05-03 12:40:00,107.76,108.09,107.63,107.64,51937.0,97.7598,98.0592,97.6419,97.6509,51937.0
2022-05-03 12:45:00,107.58,107.9,107.34,107.58,23678.0,97.5965,97.8868,97.3788,97.5965,23678.0
2022-05-03 12:50:00,107.55,107.56,107.24,107.24,10697.0,97.5693,97.5784,97.2881,97.2881,10697.0
2022-05-03 12:55:00,107.23,107.33,107.04,107.26,16063.0,97.279,97.3697,97.1066,97.3062,16063.0
2022-05-03 13:00:00,107.28,107.63,107.18,107.23,26169.0,97.3243,97.6419,97.2336,97.279,26169.0
2022-05-03 13:05:00,107.25,107.49,107.19,107.47,16420.0,97.2971,97.5149,97.2427,97.4967,16420.0
2022-05-03 13:10:00,107.52,107.74,107.2,107.58,37453.0,97.5421,97.7417,97.2518,97.5965,37453.0
2022-05-03 13:15:00,107.65,107.86,107.6,107.6,12033.0,97.66,97.8505,97.6146,97.6146,12033.0
2022-05-03 13:20:00,107.65,107.95,107.55,107.76,36324.0,97.66,97.9322,97.5693,97.7598,36324.0
2022-05-03 13:25:00,107.7,107.88,107.62,107.84,19607.0,97.7054,97.8687,97.6328,97.8324,19607.0
2022-05-03 13:30:00,107.86,108.07,107.75,108.03,38004.0,97.8505,98.041,97.7507,98.0047,38004.0
2022-05-03 13:35:00,108.0,108.32,107.98,108.31,19348.0,97.9775,98.2678,97.9594,98.2588,19348.0
2022-05-03 13:40:00,108.3,108.57,108.14,108.54,35347.0,98.2497,98.4946,98.1045,98.4674,35347.0
2022-05-03 13:45:00,108.6,108.68,108.33,108.49,22702.0,98.5218,98.5944,98.2769,98.4221,22702.0
2022-05-03 13:50:00,108.46,108.49,108.24,108.41,22230.0,98.3948,98.4221,98.1953,98.3495,22230.0
2022-05-03 13:55:00,108.39,108.53,108.22,108.33,22115.0,98.3313,98.4583,98.1771,98.2769,22115.0
2022-05-03 14:00:00,108.3,108.43,107.82,107.98,17477.0,98.2497,98.3676,97.8142,97.9594,17477.0
2022-05-03 14:05:00,107.92,107.95,107.58,107.87,16088.0,97.9049,97.9322,97.5965,97.8596,16088.0
2022-05-03 14:10:00,107.85,107.93,107.6,107.63,16982.0,97.8414,97.914,97.6146,97.6419,16982.0
2022-05-03 14:15:00,107.61,107.61,107.25,107.36,21160.0,97.6237,97.6237,97.2971,97.3969,21160.0
2022-05-03 14:20:00,107.36,107.36,107.14,107.14,16380.0,97.3969,97.3969,97.1973,97.1973,16380.0
2022-05-03 14:25:00,107.12,107.3,107.04,107.16,16863.0,97.1792,97.3425,97.1066,97.2155,16863.0
2022-05-03 14:30:00,107.19,107.46,107.16,107.32,29322.0,97.2427,97.4876,97.2155,97.3606,29322.0
2022-05-03 14:35:00,107.31,107.63,106.99,107.02,22191.0,97.3516,97.6419,97.0613,97.0885,22191.0
2022-05-03 14:40:00,107.05,107.21,106.63,107.11,22068.0,97.1157,97.2608,96.7347,97.1701,22068.0
2022-05-03 14:45:00,107.12,107.26,106.78,107.22,17754.0,97.1792,97.3062,96.8707,97.2699,17754.0
2022-05-03 14:50:00,107.15,107.56,107.15,107.44,11337.0,97.2064,97.5784,97.2064,97.4695,11337.0
2022-05-03 14:55:00,107.46,107.95,107.33,107.92,11729.0,97.4876,97.9322,97.3697,97.9049,11729.0
2022-05-03 15:00:00,107.92,107.97,107.74,107.85,9935.0,97.9049,97.9503,97.7417,97.8414,9935.0
2022-05-03 15:05:00,107.79,108.18,107.77,108.08,31346.0,97.787,98.1408,97.7689,98.0501,31346.0
2022-05-03 15:10:00,108.08,108.29,107.98,108.19,16219.0,98.0501,98.2406,97.9594,98.1499,16219.0
2022-05-03 15:15:00,108.28,108.3,107.86,107.98,34746.0,98.2315,98.2497,97.8505,97.9594,34746.0
2022-05-03 15:20:00,107.99,108.31,107.66,107.79,80334.0,97.9685,98.2588,97.6691,97.787,80334.0
2022-05-03 15:25:00,107.79,107.9,107.45,107.85,48556.0,97.787,97.8868,97.4786,97.8414,48556.0
2022-05-03 15:30:00,107.88,108.07,107.71,107.93,46033.0,97.8687,98.041,97.7144,97.914,46033.0
2022-05-03 15:35:00,107.95,108.05,107.51,107.64,35994.0,97.9322,98.0229,97.533,97.6509,35994.0
2022-05-03 15:40:00,107.56,107.59,107.16,107.33,28548.0,97.5784,97.6056,97.2155,97.3697,28548.0
2022-05-03 15:45:00,107.28,107.71,107.19,107.43,51813.0,97.3243,97.7144,97.2427,97.4604,51813.0
2022-05-03 15:50:00,107.43,107.74,107.24,107.64,70590.0,97.4604,97.7417,97.2881,97.6509,70590.0
2022-05-03 15:55:00,107.64,107.72,107.42,107.59,174862.0,97.6509,97.7235,97.4513,97.6056,174862.0
2022-05-04 09:30:00,108.03,109.07,107.55,108.66,84448.0,98.0047,98.9482,97.5693,98.5763,84448.0
2022-05-04 09:35:00,108.66,108.69,108.01,108.21,25802.0,98.5763,98.6035,97.9866,98.168,25802.0
2022-05-04 09:40:00,108.24,108.7,107.54,107.64,38773.0,98.1953,98.6126,97.5602,97.6509,38773.0
2022-05-04 09:45:00,107.67,108.31,107.58,108.31,25061.0,97.6781,98.2588,97.5965,98.2588,25061.0
2022-05-04 09:50:00,108.25,108.48,108.02,108.27,29783.0,98.2043,98.413,97.9957,98.2225,29783.0
2022-05-04 09:55:00,108.25,108.48,107.53,107.77,43917.0,98.2043,98.413,97.5511,97.7689,43917.0
2022-05-04 10:00:00,107.84,107.84,106.67,106.7,65837.0,97.8324,97.8324,96.7709,96.7982,65837.0
2022-05-04 10:05:00,106.7,107.0,105.89,106.1,52667.0,96.7982,97.0703,96.0633,96.2538,52667.0
2022-05-04 10:10:00,106.09,106.43,105.96,106.12,28651.0,96.2448,96.5532,96.1268,96.272,28651.0
2022-05-04 10:15:00,106.08,106.08,105.57,105.59,48113.0,96.2357,96.2357,95.773,95.7912,48113.0
2022-05-04 10:20:00,105.5,105.86,105.33,105.78,62958.0,95.7095,96.0361,95.5553,95.9635,62958.0
2022-05-04 10:25:00,105.75,106.39,105.7,106.14,31055.0,95.9363,96.5169,95.891,96.2901,31055.0
2022-05-04 10:30:00,106.14,106.2,105.88,106.08,35033.0,96.2901,96.3446,96.0543,96.2357,35033.0
2022-05-04 10:35:00,106.12,106.4,106.02,106.24,32295.0,96.272,96.526,96.1813,96.3809,32295.0
2022-05-04 10:40:00,106.25,106.49,106.07,106.26,26196.0,96.3899,96.6077,96.2266,96.399,26196.0
2022-05-04 10:45:00,106.26,106.47,106.23,106.33,15389.0,96.399,96.5895,96.3718,96.4625,15389.0
2022-05-04 10:50:00,106.27,106.28,105.81,106.1,23275.0,96.4081,96.4171,95.9908,96.2538,23275.0
2022-05-04 10:55:00,106.09,106.34,105.91,105.96,23836.0,96.2448,96.4716,96.0815,96.1268,23836.0
2022-05-04 11:00:00,105.95,106.15,105.53,105.74,12075.0,96.1178,96.2992,95.7367,95.9273,12075.0
2022-05-04 11:05:00,105.73,105.84,105.57,105.77,12748.0,95.9182,96.018,95.773,95.9545,12748.0
2022-05-04 11:10:00,105.82,105.86,105.25,105.43,52679.0,95.9998,96.0361,95.4827,95.646,52679.0
2022-05-04 11:15:00,105.47,105.88,105.4,105.88,31031.0,95.6823,96.0543,95.6188,96.0543,31031.0
2022-05-04 11:20:00,105.88,106.5,105.84,106.45,29481.0,96.0543,96.6167,96.018,96.5714,29481.0
2022-05-04 11:25:00,106.46,106.47,106.06,106.43,31203.0,96.5804,96.5895,96.2176,96.5532,31203.0
2022-05-04 11:30:00,106.42,106.45,105.93,106.07,27785.0,96.5441,96.5714,96.0996,96.2266,27785.0
2022-05-04 11:35:00,106.1,106.36,105.97,106.28,19625.0,96.2538,96.4897,96.1359,96.4171,19625.0
2022-05-04 11:40:00,106.23,106.4,105.82,105.91,15628.0,96.3718,96.526,95.9998,96.0815,15628.0
2022-05-04 11:45:00,105.85,106.41,105.85,106.32,18585.0,96.027,96.5351,96.027,96.4534,18585.0
2022-05-04 11:50:00,106.3,106.55,106.21,106.52,21237.0,96.4353,96.6621,96.3536,96.6349,21237.0
2022-05-04 11:55:00,106.59,106.68,106.46,106.51,13852.0,96.6984,96.78,96.5804,96.6258,13852.0
2022-05-04 12:00:00,106.55,106.68,106.42,106.64,15278.0,96.6621,96.78,96.5441,96.7437,15278.0
2022-05-04 12:05:00,106.64,107.2,106.64,107.11,41221.0,96.7437,97.2518,96.7437,97.1701,41221.0
2022-05-04 12:10:00,107.07,107.11,106.86,107.0,11805.0,97.1338,97.1701,96.9433,97.0703,11805.0
2022-05-04 12:15:00,107.03,107.24,106.74,107.15,17376.0,97.0975,97.2881,96.8345,97.2064,17376.0
2022-05-04 12:20:00,107.21,107.83,107.21,107.78,18053.0,97.2608,97.8233,97.2608,97.7779,18053.0
2022-05-04 12:25:00,107.77,108.02,107.61,108.02,37037.0,97.7689,97.9957,97.6237,97.9957,37037.0
2022-05-04 12:30:00,108.04,108.14,107.59,107.67,14656.0,98.0138,98.1045,97.6056,97.6781,14656.0
2022-05-04 12:35:00,107.65,107.95,107.61,107.81,44797.0,97.66,97.9322,97.6237,97.8052,44797.0
2022-05-04 12:40:00,107.83,107.86,107.4,107.6,15405.0,97.8233,97.8505,97.4332,97.6146,15405.0
2022-05-04 12:45:00,107.59,107.59,107.38,107.41,9393.0,97.6056,97.6056,97.4151,97.4423,9393.0
2022-05-04 12:50:00,107.39,107.56,107.3,107.56,7644.0,97.4241,97.5784,97.3425,97.5784,7644.0
2022-05-04 12:55:00,107.54,107.78,107.47,107.78,14141.0,97.5602,97.7779,97.4967,97.7779,14141.0
2022-05-04 13:00:00,107.75,107.96,107.67,107.82,17297.0,97.7507,97.9412,97.6781,97.8142,17297.0
2022-05-04 13:05:00,107.71,107.71,107.34,107.48,7807.0,97.7144,97.7144,97.3788,97.5058,7807.0
2022-05-04 13:10:00,107.44,107.44,107.04,107.4,10569.0,97.4695,97.4695,97.1066,97.4332,10569.0
2022-05-04 13:15:00,107.39,107.52,107.34,107.39,14856.0,97.4241,97.5421,97.3788,97.4241,14856.0
2022-05-04 13:20:00,107.4,107.64,107.31,107.53,9915.0,97.4332,97.6509,97.3516,97.5511,9915.0
2022-05-04 13:25:00,107.55,107.61,107.3,107.3,7382.0,97.5693,97.6237,97.3425,97.3425,7382.0
2022-05-04 13:30:00,107.32,107.62,107.22,107.6,7291.0,97.3606,97.6328,97.2699,97.6146,7291.0
2022-05-04 13:35:00,107.59,107.77,107.27,107.4,14236.0,97.6056,97.7689,97.3153,97.4332,14236.0
2022-05-04 13:40:00,107.37,107.57,107.22,107.51,14672.0,97.406,97.5874,97.2699,97.533,14672.0
2022-05-04 13:45:00,107.53,107.64,107.49,107.58,11404.0,97.5511,97.6509,97.5149,97.5965,11404.0
2022-05-04 13:50:00,107.55,107.73,107.51,107.7,16725.0,97.5693,97.7326,97.533,97.7054,16725.0
2022-05-04 13:55:00,107.72,108.29,107.64,107.98,26105.0,97.7235,98.2406,97.6509,97.9594,26105.0
2022-05-04 14:00:00,107.99,108.63,107.67,108.04,34614.0,97.9685,98.5491,97.6781,98.0138,34614.0
2022-05-04 14:05:00,108.06,108.48,106.96,107.53,35050.0,98.032,98.413,97.034,97.5511,35050.0
2022-05-04 14:10:00,107.58,108.0,107.33,107.68,43494.0,97.5965,97.9775,97.3697,97.6872,43494.0
2022-05-04 14:15:00,107.61,107.71,106.89,107.09,19411.0,97.6237,97.7144,96.9705,97.152,19411.0
2022-05-04 14:20:00,107.04,107.6,106.62,107.47,30750.0,97.1066,97.6146,96.7256,97.4967,30750.0
2022-05-04 14:25:00,107.41,108.33,107.35,108.05,15704.0,97.4423,98.2769,97.3878,98.0229,15704.0
2022-05-04 14:30:00,108.1,108.12,106.1,106.11,68663.0,98.0682,98.0864,96.2538,96.2629,68663.0
2022-05-04 14:35:00,106.16,107.01,106.02,106.85,42294.0,96.3083,97.0794,96.1813,96.9342,42294.0
2022-05-04 14:40:00,106.75,108.16,106.69,107.98,29083.0,96.8435,98.1227,96.7891,97.9594,29083.0
2022-05-04 14:45:00,107.9,109.82,107.89,109.38,86781.0,97.8868,99.6286,97.8777,99.2295,86781.0
2022-05-04 14:50:00,109.45,110.26,109.13,110.25,49059.0,99.293,100.0278,99.0027,100.0187,49059.0
2022-05-04 14:55:00,110.24,110.38,109.87,110.06,61399.0,100.0097,100.1367,99.674,99.8464,61399.0
2022-05-04 15:00:00,110.11,110.57,109.84,110.22,78876.0,99.8917,100.309,99.6468,99.9915,78876.0
2022-05-04 15:05:00,110.26,110.67,110.15,110.54,37951.0,100.0278,100.3997,99.928,100.2818,37951.0
2022-05-04 15:10:00,110.48,111.38,110.48,111.15,80717.0,100.2274,101.0439,100.2274,100.8352,80717.0
2022-05-04 15:15:00,111.18,111.78,111.06,111.32,87016.0,100.8624,101.4067,100.7536,100.9894,87016.0
2022-05-04 15:20:00,111.28,111.74,110.74,111.15,82327.0,100.9531,101.3704,100.4633,100.8352,82327.0
2022-05-04 15:25:00,111.14,111.28,110.99,111.18,67753.0,100.8261,100.9531,100.6901,100.8624,67753.0
2022-05-04 15:30:00,111.22,111.71,111.09,111.71,64864.0,100.8987,101.3432,100.7808,101.3432,64864.0
2022-05-04 15:35:00,111.73,111.73,111.31,111.52,66017.0,101.3614,101.3614,100.9804,101.1709,66017.0
2022-05-04 15:40:00,111.52,111.63,111.02,111.26,103693.0,101.1709,101.2707,100.7173,100.935,103693.0
2022-05-04 15:45:00,111.26,111.52,111.25,111.44,138857.0,100.935,101.1709,100.9259,101.0983,138857.0
2022-05-04 15:50:00,111.49,111.93,111.47,111.57,180986.0,101.1436,101.5428,101.1255,101.2162,180986.0
2022-05-04 15:55:00,111.54,111.7,111.29,111.6,201549.0,101.189,101.3342,100.9622,101.2434,201549.0
2022-05-05 09:30:00,110.16,111.2,109.71,110.78,92133.0,99.9371,100.8806,99.5288,100.4995,92133.0
2022-05-05 09:35:00,110.79,110.85,109.88,110.06,42402.0,100.5086,100.563,99.6831,99.8464,42402.0
2022-05-05 09:40:00,110.14,110.36,109.7,109.7,43500.0,99.9189,100.1185,99.5198,99.5198,43500.0
2022-05-05 09:45:00,109.7,109.7,108.7,108.97,68199.0,99.5198,99.5198,98.6126,98.8575,68199.0
2022-05-05 09:50:00,108.89,109.11,108.41,108.47,61987.0,98.7849,98.9845,98.3495,98.4039,61987.0
2022-05-05 09:55:00,108.49,108.76,107.63,107.68,106850.0,98.4221,98.667,97.6419,97.6872,106850.0
2022-05-05 10:00:00,107.66,107.91,106.94,107.01,87426.0,97.6691,97.8959,97.0159,97.0794,87426.0
2022-05-05 10:05:00,106.88,107.24,106.5,106.92,43983.0,96.9615,97.2881,96.6167,96.9977,43983.0
2022-05-05 10:10:00,107.05,107.53,106.74,107.33,53050.0,97.1157,97.5511,96.8345,97.3697,53050.0
2022-05-05 10:15:00,107.33,107.44,106.96,107.23,36671.0,97.3697,97.4695,97.034,97.279,36671.0
2022-05-05 10:20:00,107.17,107.42,106.74,106.75,48978.0,97.2245,97.4513,96.8345,96.8435,48978.0
2022-05-05 10:25:00,106.81,107.26,106.59,106.78,30915.0,96.898,97.3062,96.6984,96.8707,30915.0
2022-05-05 10:30:00,106.77,107.0,106.56,106.56,27098.0,96.8617,97.0703,96.6712,96.6712,27098.0
2022-05-05 10:35:00,106.59,106.66,105.68,105.7,62492.0,96.6984,96.7619,95.8728,95.891,62492.0
2022-05-05 10:40:00,105.65,106.33,105.58,106.22,84770.0,95.8456,96.4625,95.7821,96.3627,84770.0
2022-05-05 10:45:00,106.19,106.66,105.67,105.72,67729.0,96.3355,96.7619,95.8637,95.9091,67729.0
2022-05-05 10:50:00,105.69,105.84,105.33,105.76,59229.0,95.8819,96.018,95.5553,95.9454,59229.0
2022-05-05 10:55:00,105.72,106.52,105.71,106.52,43700.0,95.9091,96.6349,95.9,96.6349,43700.0
2022-05-05 11:00:00,106.52,106.77,106.07,106.13,35630.0,96.6349,96.8617,96.2266,96.2811,35630.0
2022-05-05 11:05:00,106.12,106.23,105.32,105.69,43062.0,96.272,96.3718,95.5462,95.8819,43062.0
2022-05-05 11:10:00,105.7,105.79,105.27,105.77,68583.0,95.891,95.9726,95.5009,95.9545,68583.0
2022-05-05 11:15:00,105.71,106.04,105.31,105.83,44936.0,95.9,96.1994,95.5372,96.0089,44936.0
2022-05-05 11:20:00,105.81,105.88,105.55,105.55,26352.0,95.9908,96.0543,95.7549,95.7549,26352.0
2022-05-05 11:25:00,105.61,105.95,105.55,105.95,32367.0,95.8093,96.1178,95.7549,96.1178,32367.0
2022-05-05 11:30:00,105.96,106.43,105.77,106.0,22645.0,96.1268,96.5532,95.9545,96.1631,22645.0
2022-05-05 11:35:00,106.0,106.71,106.0,106.46,21892.0,96.1631,96.8072,96.1631,96.5804,21892.0
2022-05-05 11:40:00,106.49,106.67,106.39,106.47,32817.0,96.6077,96.7709,96.5169,96.5895,32817.0
2022-05-05 11:45:00,106.46,106.63,106.18,106.44,28275.0,96.5804,96.7347,96.3264,96.5623,28275.0
2022-05-05 11:50:00,106.45,106.45,105.41,105.45,53968.0,96.5714,96.5714,95.6279,95.6642,53968.0
2022-05-05 11:55:00,105.43,105.69,105.32,105.5,21277.0,95.646,95.8819,95.5462,95.7095,21277.0
2022-05-05 12:00:00,105.47,105.53,104.92,105.17,53420.0,95.6823,95.7367,95.1834,95.4102,53420.0
2022-05-05 12:05:00,105.17,105.62,105.16,105.49,55534.0,95.4102,95.8184,95.4011,95.7005,55534.0
2022-05-05 12:10:00,105.43,105.65,105.16,105.22,102155.0,95.646,95.8456,95.4011,95.4555,102155.0
2022-05-05 12:15:00,105.21,105.39,105.0,105.22,62579.0,95.4464,95.6097,95.2559,95.4555,62579.0
2022-05-05 12:20:00,105.27,105.47,104.97,104.97,70427.0,95.5009,95.6823,95.2287,95.2287,70427.0
2022-05-05 12:25:00,105.02,105.52,104.97,105.25,97893.0,95.2741,95.7277,95.2287,95.4827,97893.0
2022-05-05 12:30:00,105.21,105.84,105.08,105.44,52974.0,95.4464,96.018,95.3285,95.6551,52974.0
2022-05-05 12:35:00,105.34,105.39,104.76,104.87,33951.0,95.5644,95.6097,95.0382,95.138,33951.0
2022-05-05 12:40:00,104.84,104.85,104.44,104.53,80482.0,95.1108,95.1198,94.7479,94.8295,80482.0
2022-05-05 12:45:00,104.53,104.63,104.2,104.38,53666.0,94.8295,94.9203,94.5302,94.6935,53666.0
2022-05-05 12:50:00,104.41,105.11,104.36,105.05,44466.0,94.7207,95.3557,94.6753,95.3013,44466.0
2022-05-05 12:55:00,105.09,105.33,104.81,104.99,20907.0,95.3376,95.5553,95.0836,95.2469,20907.0
2022-05-05 13:00:00,105.07,105.42,104.75,105.14,123205.0,95.3194,95.637,95.0291,95.3829,123205.0
2022-05-05 13:05:00,105.22,106.05,105.0,105.9,328621.0,95.4555,96.2085,95.2559,96.0724,328621.0
2022-05-05 13:10:00,105.88,106.05,105.25,105.27,44241.0,96.0543,96.2085,95.4827,95.5009,44241.0
2022-05-05 13:15:00,105.2,105.58,105.02,105.37,24593.0,95.4374,95.7821,95.2741,95.5916,24593.0
2022-05-05 13:20:00,105.37,105.57,105.08,105.19,34222.0,95.5916,95.773,95.3285,95.4283,34222.0
2022-05-05 13:25:00,105.19,105.19,104.85,105.1,27518.0,95.4283,95.4283,95.1198,95.3466,27518.0
2022-05-05 13:30:00,105.06,105.07,104.68,104.8,29942.0,95.3104,95.3194,94.9656,95.0745,29942.0
2022-05-05 13:35:00,104.87,105.57,104.85,105.0,40457.0,95.138,95.773,95.1198,95.2559,40457.0
2022-05-05 13:40:00,104.97,105.29,104.83,104.9,30192.0,95.2287,95.519,95.1017,95.1652,30192.0
2022-05-05 13:45:00,104.99,105.11,104.72,104.75,59605.0,95.2469,95.3557,95.0019,95.0291,59605.0
2022-05-05 13:50:00,104.78,104.79,104.33,104.58,21200.0,95.0563,95.0654,94.6481,94.8749,21200.0
2022-05-05 13:55:00,104.59,104.91,104.31,104.86,72662.0,94.884,95.1743,94.63,95.1289,72662.0
2022-05-05 14:00:00,104.85,104.9,104.65,104.76,15218.0,95.1198,95.1652,94.9384,95.0382,15218.0
2022-05-05 14:05:00,104.79,104.95,104.62,104.7,44827.0,95.0654,95.2106,94.9112,94.9838,44827.0
2022-05-05 14:10:00,104.69,104.72,104.43,104.59,50794.0,94.9747,95.0019,94.7388,94.884,50794.0
2022-05-05 14:15:00,104.56,105.32,104.55,105.31,44824.0,94.8568,95.5462,94.8477,95.5372,44824.0
2022-05-05 14:20:00,105.34,105.35,104.21,104.22,64786.0,95.5644,95.5734,94.5392,94.5483,64786.0
2022-05-05 14:25:00,104.29,104.3,103.81,103.81,51049.0,94.6118,94.6209,94.1764,94.1764,51049.0
2022-05-05 14:30:00,103.88,104.2,103.87,103.95,51636.0,94.2399,94.5302,94.2308,94.3034,51636.0
2022-05-05 14:35:00,103.9,104.18,103.75,104.18,56609.0,94.258,94.512,94.1219,94.512,56609.0
2022-05-05 14:40:00,104.13,104.28,103.94,104.05,23907.0,94.4667,94.6027,94.2943,94.3941,23907.0
2022-05-05 14:45:00,104.09,104.78,104.06,104.59,53393.0,94.4304,95.0563,94.4032,94.884,53393.0
2022-05-05 14:50:00,104.56,105.09,104.53,104.9,55722.0,94.8568,95.3376,94.8295,95.1652,55722.0
2022-05-05 14:55:00,104.83,104.83,104.6,104.7,33771.0,95.1017,95.1017,94.893,94.9838,33771.0
2022-05-05 15:00:00,104.78,104.79,104.46,104.66,37229.0,95.0563,95.0654,94.766,94.9475,37229.0
2022-05-05 15:05:00,104.64,104.82,104.51,104.59,36475.0,94.9293,95.0926,94.8114,94.884,36475.0
2022-05-05 15:10:00,104.61,104.66,103.98,104.02,34678.0,94.9021,94.9475,94.3306,94.3669,34678.0
2022-05-05 15:15:00,104.0,104.22,103.74,103.88,71089.0,94.3487,94.5483,94.1129,94.2399,71089.0
2022-05-05 15:20:00,103.86,103.89,103.55,103.64,66426.0,94.2217,94.2489,93.9405,94.0221,66426.0
2022-05-05 15:25:00,103.66,103.96,103.45,103.65,68122.0,94.0403,94.3124,93.8498,94.0312,68122.0
2022-05-05 15:30:00,103.64,104.0,103.37,103.87,70662.0,94.0221,94.3487,93.7772,94.2308,70662.0
2022-05-05 15:35:00,103.87,104.48,103.87,104.48,72494.0,94.2308,94.7842,94.2308,94.7842,72494.0
2022-05-05 15:40:00,104.53,104.68,104.21,104.37,62006.0,94.8295,94.9656,94.5392,94.6844,62006.0
2022-05-05 15:45:00,104.42,104.51,104.0,104.23,147858.0,94.7298,94.8114,94.3487,94.5574,147858.0
2022-05-05 15:50:00,104.22,105.36,104.13,105.16,248389.0,94.5483,95.5825,94.4667,95.4011,248389.0
2022-05-05 15:55:00,105.19,105.24,104.77,105.09,396176.0,95.4283,95.4737,95.0473,95.3376,396176.0
2022-05-06 09:30:00,104.15,104.83,103.5,103.63,65004.0,94.4848,95.1017,93.8951,94.0131,65004.0
2022-05-06 09:35:00,103.64,103.66,101.67,101.82,115875.0,94.0221,94.0403,92.235,92.371,115875.0
2022-05-06 09:40:00,101.68,102.16,101.42,101.53,96676.0,92.244,92.6795,92.0082,92.1079,96676.0
2022-05-06 09:45:00,101.53,101.88,100.6,100.9,145648.0,92.1079,92.4255,91.2642,91.5364,145648.0
2022-05-06 09:50:00,100.8,101.01,100.3,100.42,107257.0,91.4457,91.6362,90.9921,91.101,107257.0
2022-05-06 09:55:00,100.48,100.55,99.59,99.98,254855.0,91.1554,91.2189,90.348,90.7018,254855.0
2022-05-06 10:00:00,99.99,101.0,99.81,101.0,66753.0,90.7109,91.6271,90.5476,91.6271,66753.0
2022-05-06 10:05:00,100.96,101.85,100.65,100.65,55467.0,91.5908,92.3982,91.3096,91.3096,55467.0
2022-05-06 10:10:00,100.66,101.32,100.12,100.79,88760.0,91.3187,91.9174,90.8288,91.4366,88760.0
2022-05-06 10:15:00,100.87,102.09,100.84,101.6,82143.0,91.5092,92.616,91.482,92.1714,82143.0
2022-05-06 10:20:00,101.61,101.61,100.57,100.99,65437.0,92.1805,92.1805,91.237,91.6181,65437.0
2022-05-06 10:25:00,101.07,101.56,100.4,100.4,72840.0,91.6906,92.1352,91.0828,91.0828,72840.0
2022-05-06 10:30:00,100.36,101.25,100.17,100.6,69325.0,91.0465,91.8539,90.8742,91.2642,69325.0
2022-05-06 10:35:00,100.52,100.52,100.01,100.44,81111.0,91.1917,91.1917,90.729,91.1191,81111.0
2022-05-06 10:40:00,100.45,100.96,100.21,100.59,57518.0,91.1282,91.5908,90.9104,91.2552,57518.0
2022-05-06 10:45:00,100.51,102.01,100.46,101.77,62472.0,91.1826,92.5434,91.1372,92.3257,62472.0
2022-05-06 10:50:00,101.75,102.08,101.17,102.07,85146.0,92.3075,92.6069,91.7814,92.5978,85146.0
2022-05-06 10:55:00,102.08,102.14,101.56,101.56,144883.0,92.6069,92.6613,92.1352,92.1352,144883.0
2022-05-06 11:00:00,101.64,101.73,101.01,101.04,77901.0,92.2077,92.2894,91.6362,91.6634,77901.0
2022-05-06 11:05:00,101.07,101.31,100.86,101.2,37506.0,91.6906,91.9084,91.5001,91.8086,37506.0
2022-05-06 11:10:00,101.29,101.5,100.81,101.45,99366.0,91.8902,92.0807,91.4548,92.0354,99366.0
2022-05-06 11:15:00,101.42,101.84,101.41,101.71,96922.0,92.0082,92.3892,91.9991,92.2712,96922.0
2022-05-06 11:20:00,101.71,102.55,101.64,102.37,95535.0,92.2712,93.0333,92.2077,92.87,95535.0
2022-05-06 11:25:00,102.33,102.34,101.84,102.01,49194.0,92.8337,92.8428,92.3892,92.5434,49194.0
2022-05-06 11:30:00,102.1,102.65,101.75,101.79,64375.0,92.625,93.124,92.3075,92.3438,64375.0
2022-05-06 11:35:00,101.87,101.91,101.05,101.07,53200.0,92.4164,92.4527,91.6725,91.6906,53200.0
2022-05-06 11:40:00,101.21,101.36,101.1,101.1,52072.0,91.8176,91.9537,91.7178,91.7178,52072.0
2022-05-06 11:45:00,101.1,101.31,100.88,101.09,41494.0,91.7178,91.9084,91.5183,91.7088,41494.0
2022-05-06 11:50:00,101.12,101.51,100.7,100.7,59258.0,91.736,92.0898,91.355,91.355,59258.0
2022-05-06 11:55:00,100.76,101.03,100.56,100.71,55245.0,91.4094,91.6543,91.228,91.364,55245.0
2022-05-06 12:00:00,100.66,101.78,100.55,101.65,52183.0,91.3187,92.3347,91.2189,92.2168,52183.0
2022-05-06 12:05:00,101.64,102.26,101.62,101.62,24976.0,92.2077,92.7702,92.1896,92.1896,24976.0
2022-05-06 12:10:00,101.66,101.66,100.92,101.13,34091.0,92.2259,92.2259,91.5546,91.7451,34091.0
2022-05-06 12:15:00,101.02,101.33,100.86,100.86,32684.0,91.6453,91.9265,91.5001,91.5001,32684.0
2022-05-06 12:20:00,100.87,101.94,100.86,101.41,41516.0,91.5092,92.4799,91.5001,91.9991,41516.0
2022-05-06 12:25:00,101.51,101.75,101.4,101.57,61629.0,92.0898,92.3075,91.99,92.1442,61629.0
2022-05-06 12:30:00,101.53,101.91,101.28,101.73,38472.0,92.1079,92.4527,91.8811,92.2894,38472.0
2022-05-06 12:35:00,101.79,102.03,101.17,101.59,32141.0,92.3438,92.5615,91.7814,92.1624,32141.0
2022-05-06 12:40:00,101.44,101.98,101.42,101.98,16240.0,92.0263,92.5162,92.0082,92.5162,16240.0
2022-05-06 12:45:00,101.96,102.35,101.95,102.16,45833.0,92.498,92.8518,92.489,92.6795,45833.0
2022-05-06 12:50:00,102.18,102.8,101.87,102.6,39991.0,92.6976,93.2601,92.4164,93.0786,39991.0
2022-05-06 12:55:00,102.58,103.25,102.52,103.13,26192.0,93.0605,93.6683,93.0061,93.5595,26192.0
2022-05-06 13:00:00,103.19,103.26,102.8,103.26,32902.0,93.6139,93.6774,93.2601,93.6774,32902.0
2022-05-06 13:05:00,103.19,103.19,102.57,102.95,29570.0,93.6139,93.6139,93.0514,93.3962,29570.0
2022-05-06 13:10:00,102.91,103.03,102.61,102.61,31321.0,93.3599,93.4687,93.0877,93.0877,31321.0
2022-05-06 13:15:00,102.67,102.79,102.07,102.07,38836.0,93.1422,93.251,92.5978,92.5978,38836.0
2022-05-06 13:20:00,102.08,102.76,101.98,102.64,43351.0,92.6069,93.2238,92.5162,93.1149,43351.0
2022-05-06 13:25:00,102.49,102.82,102.25,102.7,28727.0,92.9789,93.2782,92.7611,93.1694,28727.0
2022-05-06 13:30:00,102.7,102.91,102.56,102.82,17222.0,93.1694,93.3599,93.0424,93.2782,17222.0
2022-05-06 13:35:00,102.84,103.0,102.17,102.46,38657.0,93.2964,93.4415,92.6886,92.9516,38657.0
2022-05-06 13:40:00,102.5,102.72,102.12,102.72,36720.0,92.9879,93.1875,92.6432,93.1875,36720.0
2022-05-06 13:45:00,102.65,102.82,102.33,102.55,15300.0,93.124,93.2782,92.8337,93.0333,15300.0
2022-05-06 13:50:00,102.55,102.7,102.04,102.22,24535.0,93.0333,93.1694,92.5706,92.7339,24535.0
2022-05-06 13:55:00,102.18,102.35,102.09,102.19,25210.0,92.6976,92.8518,92.616,92.7067,25210.0
2022-05-06 14:00:00,102.14,102.42,102.0,102.11,28301.0,92.6613,92.9154,92.5343,92.6341,28301.0
2022-05-06 14:05:00,101.97,102.0,101.56,101.61,27742.0,92.5071,92.5343,92.1352,92.1805,27742.0
2022-05-06 14:10:00,101.57,102.13,101.5,101.92,34764.0,92.1442,92.6523,92.0807,92.4618,34764.0
2022-05-06 14:15:00,102.01,102.36,101.99,102.02,16021.0,92.5434,92.8609,92.5253,92.5525,16021.0
2022-05-06 14:20:00,102.07,102.16,101.8,101.9,23217.0,92.5978,92.6795,92.3529,92.4436,23217.0
2022-05-06 14:25:00,101.92,101.99,101.57,101.71,26920.0,92.4618,92.5253,92.1442,92.2712,26920.0
2022-05-06 14:30:00,101.69,101.84,101.43,101.7,32873.0,92.2531,92.3892,92.0172,92.2622,32873.0
2022-05-06 14:35:00,101.67,101.69,101.25,101.39,28541.0,92.235,92.2531,91.8539,91.9809,28541.0
2022-05-06 14:40:00,101.42,101.65,101.31,101.34,51984.0,92.0082,92.2168,91.9084,91.9356,51984.0
2022-05-06 14:45:00,101.33,101.72,101.23,101.67,35693.0,91.9265,92.2803,91.8358,92.235,35693.0
2022-05-06 14:50:00,101.64,102.14,101.63,101.98,40914.0,92.2077,92.6613,92.1987,92.5162,40914.0
2022-05-06 14:55:00,102.04,102.13,101.57,101.63,26010.0,92.5706,92.6523,92.1442,92.1987,26010.0
2022-05-06 15:00:00,101.51,101.65,101.21,101.37,45049.0,92.0898,92.2168,91.8176,91.9628,45049.0
2022-05-06 15:05:00,101.33,101.37,100.9,100.98,49151.0,91.9265,91.9628,91.5364,91.609,49151.0
2022-05-06 15:10:00,100.99,101.1,100.76,100.79,63716.0,91.6181,91.7178,91.4094,91.4366,63716.0
2022-05-06 15:15:00,100.79,100.9,100.56,100.78,27656.0,91.4366,91.5364,91.228,91.4275,27656.0
2022-05-06 15:20:00,100.75,100.84,100.51,100.64,43167.0,91.4003,91.482,91.1826,91.3005,43167.0
2022-05-06 15:25:00,100.67,101.09,100.58,100.97,45227.0,91.3278,91.7088,91.2461,91.5999,45227.0
2022-05-06 15:30:00,100.95,101.41,100.95,101.26,51432.0,91.5818,91.9991,91.5818,91.863,51432.0
2022-05-06 15:35:00,101.28,101.79,101.14,101.73,54410.0,91.8811,92.3438,91.7541,92.2894,54410.0
2022-05-06 15:40:00,101.81,101.92,101.5,101.57,56559.0,92.362,92.4618,92.0807,92.1442,56559.0
2022-05-06 15:45:00,101.56,102.04,101.35,101.83,59483.0,92.1352,92.5706,91.9446,92.3801,59483.0
2022-05-06 15:50:00,101.87,102.27,101.58,101.6,98057.0,92.4164,92.7793,92.1533,92.1714,98057.0
2022-05-06 15:55:00,101.63,101.73,101.37,101.49,210152.0,92.1987,92.2894,91.9628,92.0717,210152.0
2022-05-09 09:30:00,99.35,99.35,98.33,99.24,427448.0,90.1303,90.1303,89.2049,90.0305,427448.0
2022-05-09 09:35:00,99.16,100.37,98.98,99.98,104690.0,89.9579,91.0556,89.7946,90.7018,104690.0
2022-05-09 09:40:00,99.99,100.84,99.7,100.24,75475.0,90.7109,91.482,90.4478,90.9377,75475.0
2022-05-09 09:45:00,100.26,100.32,99.11,99.87,102087.0,90.9558,91.0102,89.9125,90.602,102087.0
2022-05-09 09:50:00,99.9,102.21,99.78,101.78,167159.0,90.6292,92.7248,90.5203,92.3347,167159.0
2022-05-09 09:55:00,101.77,102.45,101.38,102.17,79672.0,92.3257,92.9426,91.9719,92.6886,79672.0
2022-05-09 10:00:00,102.11,102.42,101.39,101.5,145204.0,92.6341,92.9154,91.9809,92.0807,145204.0
2022-05-09 10:05:00,101.51,101.86,100.46,100.51,96558.0,92.0898,92.4073,91.1372,91.1826,96558.0
2022-05-09 10:10:00,100.55,100.82,100.4,100.74,46920.0,91.2189,91.4638,91.0828,91.3913,46920.0
2022-05-09 10:15:00,100.68,101.23,100.15,100.31,83290.0,91.3368,91.8358,90.856,91.0012,83290.0
2022-05-09 10:20:00,100.31,100.36,99.48,99.55,106766.0,91.0012,91.0465,90.2482,90.3117,106766.0
2022-05-09 10:25:00,99.49,100.02,99.47,99.55,94787.0,90.2573,90.7381,90.2391,90.3117,94787.0
2022-05-09 10:30:00,99.53,99.53,99.0,99.23,70442.0,90.2935,90.2935,89.8127,90.0214,70442.0
2022-05-09 10:35:00,99.2,99.36,98.75,98.78,97903.0,89.9942,90.1393,89.5859,89.6131,97903.0
2022-05-09 10:40:00,98.79,99.42,98.76,99.19,104194.0,89.6222,90.1938,89.595,89.9851,104194.0
2022-05-09 10:45:00,99.31,99.65,99.2,99.3,37681.0,90.094,90.4024,89.9942,90.0849,37681.0
2022-05-09 10:50:00,99.31,99.41,98.97,99.02,68444.0,90.094,90.1847,89.7855,89.8309,68444.0
2022-05-09 10:55:00,99.02,99.37,98.89,99.06,43876.0,89.8309,90.1484,89.7129,89.8672,43876.0
2022-05-09 11:00:00,99.11,99.22,98.6,98.81,50680.0,89.9125,90.0123,89.4499,89.6404,50680.0
2022-05-09 11:05:00,98.81,98.82,98.24,98.34,79942.0,89.6404,89.6494,89.1233,89.214,79942.0
2022-05-09 11:10:00,98.34,98.59,97.58,97.63,140727.0,89.214,89.4408,88.5245,88.5699,140727.0
2022-05-09 11:15:00,97.66,98.18,97.62,97.78,73483.0,88.5971,89.0688,88.5608,88.7059,73483.0
2022-05-09 11:20:00,97.73,97.79,97.49,97.73,67657.0,88.6606,88.715,88.4429,88.6606,67657.0
2022-05-09 11:25:00,97.73,97.88,97.37,97.62,58224.0,88.6606,88.7967,88.334,88.5608,58224.0
2022-05-09 11:30:00,97.62,97.9,97.46,97.77,53626.0,88.5608,88.8148,88.4156,88.6969,53626.0
2022-05-09 11:35:00,97.79,98.11,97.5,98.05,57762.0,88.715,89.0053,88.4519,88.9509,57762.0
2022-05-09 11:40:00,98.05,98.09,97.75,97.81,44117.0,88.9509,88.9872,88.6787,88.7332,44117.0
2022-05-09 11:45:00,97.8,98.12,97.72,97.82,40165.0,88.7241,89.0144,88.6515,88.7422,40165.0
2022-05-09 11:50:00,97.82,98.52,97.81,98.32,30531.0,88.7422,89.3773,88.7332,89.1958,30531.0
2022-05-09 11:55:00,98.29,98.5,98.03,98.3,39962.0,89.1686,89.3591,88.9327,89.1777,39962.0
2022-05-09 12:00:00,98.26,98.35,97.86,97.88,33843.0,89.1414,89.2231,88.7785,88.7967,33843.0
2022-05-09 12:05:00,97.91,98.94,97.85,98.44,105114.0,88.8239,89.7583,88.7695,89.3047,105114.0
2022-05-09 12:10:00,98.48,98.72,98.32,98.53,42563.0,89.341,89.5587,89.1958,89.3863,42563.0
2022-05-09 12:15:00,98.53,98.86,98.5,98.61,44673.0,89.3863,89.6857,89.3591,89.4589,44673.0
2022-05-09 12:20:00,98.59,98.72,98.28,98.59,82825.0,89.4408,89.5587,89.1595,89.4408,82825.0
2022-05-09 12:25:00,98.6,98.67,98.13,98.38,60719.0,89.4499,89.5134,89.0235,89.2503,60719.0
2022-05-09 12:30:00,98.37,98.78,98.26,98.29,97404.0,89.2412,89.6131,89.1414,89.1686,97404.0
2022-05-09 12:35:00,98.43,98.43,97.78,97.84,94750.0,89.2956,89.2956,88.7059,88.7604,94750.0
2022-05-09 12:40:00,97.81,98.13,97.72,97.88,117950.0,88.7332,89.0235,88.6515,88.7967,117950.0
2022-05-09 12:45:00,97.84,97.9,97.5,97.9,80353.0,88.7604,88.8148,88.4519,88.8148,80353.0
2022-05-09 12:50:00,97.83,97.84,97.48,97.62,51494.0,88.7513,88.7604,88.4338,88.5608,51494.0
2022-05-09 12:55:00,97.58,97.75,97.52,97.68,35934.0,88.5245,88.6787,88.4701,88.6152,35934.0
2022-05-09 13:00:00,97.68,97.7,97.17,97.33,72528.0,88.6152,88.6334,88.1526,88.2977,72528.0
2022-05-09 13:05:00,97.32,97.58,97.24,97.49,51564.0,88.2886,88.5245,88.2161,88.4429,51564.0
2022-05-09 13:10:00,97.47,97.58,97.29,97.41,24403.0,88.4247,88.5245,88.2614,88.3703,24403.0
2022-05-09 13:15:00,97.41,97.66,97.34,97.55,24292.0,88.3703,88.5971,88.3068,88.4973,24292.0
2022-05-09 13:20:00,97.54,97.54,97.26,97.4,24560.0,88.4882,88.4882,88.2342,88.3612,24560.0
2022-05-09 13:25:00,97.39,97.69,97.18,97.33,60346.0,88.3521,88.6243,88.1616,88.2977,60346.0
2022-05-09 13:30:00,97.36,97.65,96.92,96.96,52096.0,88.3249,88.588,87.9258,87.962,52096.0
2022-05-09 13:35:00,96.92,97.0,96.72,96.89,87435.0,87.9258,87.9983,87.7443,87.8985,87435.0
2022-05-09 13:40:00,96.91,97.41,96.8,97.28,41518.0,87.9167,88.3703,87.8169,88.2523,41518.0
2022-05-09 13:45:00,97.31,97.39,96.93,97.1,39820.0,88.2796,88.3521,87.9348,88.0891,39820.0
2022-05-09 13:50:00,97.11,97.21,96.78,96.91,41201.0,88.0981,88.1888,87.7987,87.9167,41201.0
2022-05-09 13:55:00,96.89,97.23,96.85,96.92,81275.0,87.8985,88.207,87.8623,87.9258,81275.0
2022-05-09 14:00:00,96.93,97.18,96.81,96.83,56598.0,87.9348,88.1616,87.826,87.8441,56598.0
2022-05-09 14:05:00,96.86,97.0,96.38,96.46,75727.0,87.8713,87.9983,87.4359,87.5084,75727.0
2022-05-09 14:10:00,96.42,96.58,96.2,96.3,41096.0,87.4722,87.6173,87.2726,87.3633,41096.0
2022-05-09 14:15:00,96.35,96.83,96.29,96.76,69415.0,87.4087,87.8441,87.3542,87.7806,69415.0
2022-05-09 14:20:00,96.76,96.81,96.26,96.34,24237.0,87.7806,87.826,87.327,87.3996,24237.0
2022-05-09 14:25:00,96.32,96.63,96.25,96.55,50369.0,87.3814,87.6627,87.3179,87.5901,50369.0
2022-05-09 14:30:00,96.54,96.81,96.39,96.73,46120.0,87.581,87.826,87.4449,87.7534,46120.0
2022-05-09 14:35:00,96.74,97.2,96.7,97.01,72218.0,87.7625,88.1798,87.7262,88.0074,72218.0
2022-05-09 14:40:00,97.01,97.19,96.83,97.03,38506.0,88.0074,88.1707,87.8441,88.0255,38506.0
2022-05-09 14:45:00,97.03,97.34,96.89,96.89,40974.0,88.0255,88.3068,87.8985,87.8985,40974.0
2022-05-09 14:50:00,96.89,97.21,96.67,97.18,41027.0,87.8985,88.1888,87.699,88.1616,41027.0
2022-05-09 14:55:00,97.19,97.54,97.16,97.3,75072.0,88.1707,88.4882,88.1435,88.2705,75072.0
2022-05-09 15:00:00,97.35,97.9,97.23,97.53,54088.0,88.3159,88.8148,88.207,88.4791,54088.0
2022-05-09 15:05:00,97.48,98.24,97.48,97.81,42416.0,88.4338,89.1233,88.4338,88.7332,42416.0
2022-05-09 15:10:00,97.76,98.41,97.74,98.22,77743.0,88.6878,89.2775,88.6697,89.1051,77743.0
2022-05-09 15:15:00,98.22,98.37,97.95,98.09,61758.0,89.1051,89.2412,88.8602,88.9872,61758.0
2022-05-09 15:20:00,98.08,98.09,97.43,97.49,47389.0,88.9781,88.9872,88.3884,88.4429,47389.0
2022-05-09 15:25:00,97.46,97.54,97.28,97.4,73367.0,88.4156,88.4882,88.2523,88.3612,73367.0
2022-05-09 15:30:00,97.38,97.39,96.92,97.13,103827.0,88.3431,88.3521,87.9258,88.1163,103827.0
2022-05-09 15:35:00,97.16,97.37,97.06,97.28,76462.0,88.1435,88.334,88.0528,88.2523,76462.0
2022-05-09 15:40:00,97.3,97.3,96.96,96.98,83051.0,88.2705,88.2705,87.962,87.9802,83051.0
2022-05-09 15:45:00,97.01,97.09,96.52,96.61,135783.0,88.0074,88.08,87.5629,87.6445,135783.0
2022-05-09 15:50:00,96.61,96.74,96.23,96.44,271327.0,87.6445,87.7625,87.2998,87.4903,271327.0
2022-05-09 15:55:00,96.46,97.07,96.4,96.52,232657.0,87.5084,88.0618,87.454,87.5629,232657.0
2022-05-10 09:30:00,101.25,102.16,100.4,100.63,190115.0,91.8539,92.6795,91.0828,91.2915,190115.0
2022-05-10 09:35:00,100.42,100.96,99.77,100.89,69046.0,91.101,91.5908,90.5113,91.5273,69046.0
2022-05-10 09:40:00,100.96,100.96,99.5,99.76,102251.0,91.5908,91.5908,90.2663,90.5022,102251.0
2022-05-10 09:45:00,99.7,99.75,98.45,98.48,100149.0,90.4478,90.4931,89.3138,89.341,100149.0
2022-05-10 09:50:00,98.54,99.79,98.45,99.73,66924.0,89.3954,90.5294,89.3138,90.475,66924.0
2022-05-10 09:55:00,99.73,100.58,99.52,100.36,77397.0,90.475,91.2461,90.2845,91.0465,77397.0
2022-05-10 10:00:00,100.43,101.2,99.83,101.1,51749.0,91.11,91.8086,90.5657,91.7178,51749.0
2022-05-10 10:05:00,101.1,101.47,100.76,101.29,64868.0,91.7178,92.0535,91.4094,91.8902,64868.0
2022-05-10 10:10:00,101.3,101.64,100.74,101.28,66226.0,91.8993,92.2077,91.3913,91.8811,66226.0
2022-05-10 10:15:00,101.29,101.72,100.9,100.91,72395.0,91.8902,92.2803,91.5364,91.5455,72395.0
2022-05-10 10:20:00,100.97,101.22,100.0,100.39,43281.0,91.5999,91.8267,90.7199,91.0737,43281.0
2022-05-10 10:25:00,100.41,100.54,99.69,100.14,52769.0,91.0919,91.2098,90.4387,90.8469,52769.0
2022-05-10 10:30:00,100.05,100.13,99.33,99.45,70748.0,90.7653,90.8379,90.1121,90.221,70748.0
2022-05-10 10:35:00,99.38,99.49,99.12,99.2,50221.0,90.1575,90.2573,89.9216,89.9942,50221.0
2022-05-10 10:40:00,99.2,99.4,98.76,98.97,220289.0,89.9942,90.1756,89.595,89.7855,220289.0
2022-05-10 10:45:00,98.95,98.98,97.75,97.92,73707.0,89.7674,89.7946,88.6787,88.833,73707.0
2022-05-10 10:50:00,97.91,98.4,97.66,98.22,67780.0,88.8239,89.2684,88.5971,89.1051,67780.0
2022-05-10 10:55:00,98.22,98.22,97.5,97.69,36768.0,89.1051,89.1051,88.4519,88.6243,36768.0
2022-05-10 11:00:00,97.69,97.9,97.25,97.31,40501.0,88.6243,88.8148,88.2251,88.2796,40501.0
2022-05-10 11:05:00,97.38,97.65,97.01,97.43,63216.0,88.3431,88.588,88.0074,88.3884,63216.0
2022-05-10 11:10:00,97.4,97.6,97.06,97.06,30811.0,88.3612,88.5427,88.0528,88.0528,30811.0
2022-05-10 11:15:00,97.12,97.58,96.89,97.58,40561.0,88.1072,88.5245,87.8985,88.5245,40561.0
2022-05-10 11:20:00,97.57,97.67,96.54,96.54,44743.0,88.5154,88.6062,87.581,87.581,44743.0
2022-05-10 11:25:00,96.53,97.02,96.48,96.95,30472.0,87.5719,88.0165,87.5266,87.953,30472.0
2022-05-10 11:30:00,96.98,97.34,96.47,96.85,29712.0,87.9802,88.3068,87.5175,87.8623,29712.0
2022-05-10 11:35:00,96.9,97.91,96.81,97.85,19516.0,87.9076,88.8239,87.826,88.7695,19516.0
2022-05-10 11:40:00,97.85,98.01,97.35,97.67,37025.0,88.7695,88.9146,88.3159,88.6062,37025.0
2022-05-10 11:45:00,97.75,97.79,97.33,97.48,24223.0,88.6787,88.715,88.2977,88.4338,24223.0
2022-05-10 11:50:00,97.49,97.81,97.07,97.74,22000.0,88.4429,88.7332,88.0618,88.6697,22000.0
2022-05-10 11:55:00,97.77,97.85,97.02,97.74,17597.0,88.6969,88.7695,88.0165,88.6697,17597.0
2022-05-10 12:00:00,97.84,98.62,97.68,98.61,23857.0,88.7604,89.468,88.6152,89.4589,23857.0
2022-05-10 12:05:00,98.66,98.92,97.86,97.86,96371.0,89.5043,89.7402,88.7785,88.7785,96371.0
2022-05-10 12:10:00,97.89,98.21,97.55,97.87,35087.0,88.8057,89.096,88.4973,88.7876,35087.0
2022-05-10 12:15:00,97.93,98.14,97.59,97.7,48757.0,88.842,89.0325,88.5336,88.6334,48757.0
2022-05-10 12:20:00,97.6,97.81,97.36,97.45,26701.0,88.5427,88.7332,88.3249,88.4066,26701.0
2022-05-10 12:25:00,97.48,97.68,97.4,97.61,22265.0,88.4338,88.6152,88.3612,88.5517,22265.0
2022-05-10 12:30:00,97.57,97.68,96.97,97.3,26052.0,88.5154,88.6152,87.9711,88.2705,26052.0
2022-05-10 12:35:00,97.36,97.77,97.27,97.37,14206.0,88.3249,88.6969,88.2433,88.334,14206.0
2022-05-10 12:40:00,97.37,97.9,97.2,97.9,17770.0,88.334,88.8148,88.1798,88.8148,17770.0
2022-05-10 12:45:00,97.85,98.2,97.83,97.93,32667.0,88.7695,89.087,88.7513,88.842,32667.0
2022-05-10 12:50:00,97.89,97.89,97.11,97.34,72205.0,88.8057,88.8057,88.0981,88.3068,72205.0
2022-05-10 12:55:00,97.31,97.6,97.13,97.34,31501.0,88.2796,88.5427,88.1163,88.3068,31501.0
2022-05-10 13:00:00,97.28,97.76,97.13,97.58,22410.0,88.2523,88.6878,88.1163,88.5245,22410.0
2022-05-10 13:05:00,97.6,97.98,97.6,97.76,31462.0,88.5427,88.8874,88.5427,88.6878,31462.0
2022-05-10 13:10:00,97.71,97.72,97.42,97.63,23221.0,88.6424,88.6515,88.3794,88.5699,23221.0
2022-05-10 13:15:00,97.63,97.64,97.23,97.38,19718.0,88.5699,88.5789,88.207,88.3431,19718.0
2022-05-10 13:20:00,97.43,97.51,97.16,97.42,18572.0,88.3884,88.461,88.1435,88.3794,18572.0
2022-05-10 13:25:00,97.44,97.85,97.36,97.81,34552.0,88.3975,88.7695,88.3249,88.7332,34552.0
2022-05-10 13:30:00,97.81,98.24,97.78,98.2,66577.0,88.7332,89.1233,88.7059,89.087,66577.0
2022-05-10 13:35:00,98.23,98.56,98.17,98.37,74784.0,89.1142,89.4136,89.0598,89.2412,74784.0
2022-05-10 13:40:00,98.39,99.03,98.33,98.63,140537.0,89.2593,89.8399,89.2049,89.4771,140537.0
2022-05-10 13:45:00,98.6,99.26,98.55,99.09,61935.0,89.4499,90.0486,89.4045,89.8944,61935.0
2022-05-10 13:50:00,99.09,99.26,98.75,99.06,25868.0,89.8944,90.0486,89.5859,89.8672,25868.0
2022-05-10 13:55:00,99.12,99.34,98.95,99.27,28538.0,89.9216,90.1212,89.7674,90.0577,28538.0
2022-05-10 14:00:00,99.29,99.33,98.9,99.28,28464.0,90.0758,90.1121,89.722,90.0667,28464.0
2022-05-10 14:05:00,99.2,99.41,99.05,99.14,36210.0,89.9942,90.1847,89.8581,89.9397,36210.0
2022-05-10 14:10:00,99.17,99.88,98.96,99.73,50359.0,89.967,90.6111,89.7764,90.475,50359.0
2022-05-10 14:15:00,99.77,99.83,98.91,99.45,58615.0,90.5113,90.5657,89.7311,90.221,58615.0
2022-05-10 14:20:00,99.49,99.63,98.97,99.16,37245.0,90.2573,90.3843,89.7855,89.9579,37245.0
2022-05-10 14:25:00,99.16,99.38,98.92,99.34,53946.0,89.9579,90.1575,89.7402,90.1212,53946.0
2022-05-10 14:30:00,99.34,99.47,99.08,99.26,31421.0,90.1212,90.2391,89.8853,90.0486,31421.0
2022-05-10 14:35:00,99.21,99.6,99.21,99.54,36543.0,90.0032,90.3571,90.0032,90.3026,36543.0
2022-05-10 14:40:00,99.49,100.18,99.3,100.08,40092.0,90.2573,90.8832,90.0849,90.7925,40092.0
2022-05-10 14:45:00,100.13,100.13,99.23,99.58,43070.0,90.8379,90.8379,90.0214,90.3389,43070.0
2022-05-10 14:50:00,99.58,99.94,99.44,99.7,18823.0,90.3389,90.6655,90.2119,90.4478,18823.0
2022-05-10 14:55:00,99.77,99.77,98.88,99.42,68784.0,90.5113,90.5113,89.7039,90.1938,68784.0
2022-05-10 15:00:00,99.42,99.55,99.25,99.28,38684.0,90.1938,90.3117,90.0395,90.0667,38684.0
2022-05-10 15:05:00,99.38,99.66,99.21,99.21,47087.0,90.1575,90.4115,90.0032,90.0032,47087.0
2022-05-10 15:10:00,99.21,99.39,99.07,99.14,45337.0,90.0032,90.1665,89.8762,89.9397,45337.0
2022-05-10 15:15:00,99.13,99.46,98.99,99.4,53992.0,89.9307,90.23,89.8037,90.1756,53992.0
2022-05-10 15:20:00,99.41,99.52,99.01,99.08,29375.0,90.1847,90.2845,89.8218,89.8853,29375.0
2022-05-10 15:25:00,99.09,99.11,98.57,98.87,26925.0,89.8944,89.9125,89.4226,89.6948,26925.0
2022-05-10 15:30:00,98.91,98.91,98.55,98.68,45264.0,89.7311,89.7311,89.4045,89.5224,45264.0
2022-05-10 15:35:00,98.63,98.89,98.47,98.59,45714.0,89.4771,89.7129,89.3319,89.4408,45714.0
2022-05-10 15:40:00,98.6,98.62,98.34,98.39,90912.0,89.4499,89.468,89.214,89.2593,90912.0
2022-05-10 15:45:00,98.4,98.94,98.28,98.83,45351.0,89.2684,89.7583,89.1595,89.6585,45351.0
2022-05-10 15:50:00,98.88,99.0,98.52,98.95,65414.0,89.7039,89.8127,89.3773,89.7674,65414.0
2022-05-10 15:55:00,98.92,99.08,98.7,98.98,127324.0,89.7402,89.8853,89.5406,89.7946,127324.0
2022-05-11 09:30:00,97.19,97.8,95.63,95.7,273612.0,88.1707,88.7241,86.7555,86.819,273612.0
2022-05-11 09:35:00,95.73,96.47,95.02,96.16,162813.0,86.8462,87.5175,86.2021,87.2363,162813.0
2022-05-11 09:40:00,95.9,97.88,95.59,97.88,124752.0,87.0004,88.7967,86.7192,88.7967,124752.0
2022-05-11 09:45:00,97.77,99.07,97.41,98.84,81114.0,88.6969,89.8762,88.3703,89.6676,81114.0
2022-05-11 09:50:00,98.8,99.87,98.8,99.56,169479.0,89.6313,90.602,89.6313,90.3208,169479.0
2022-05-11 09:55:00,99.49,99.83,98.4,99.83,99591.0,90.2573,90.5657,89.2684,90.5657,99591.0
2022-05-11 10:00:00,99.74,100.52,99.6,100.3,83953.0,90.4841,91.1917,90.3571,90.9921,83953.0
2022-05-11 10:05:00,100.05,100.6,99.76,99.8,60724.0,90.7653,91.2642,90.5022,90.5385,60724.0
2022-05-11 10:10:00,99.7,100.65,99.26,100.54,126191.0,90.4478,91.3096,90.0486,91.2098,126191.0
2022-05-11 10:15:00,100.37,101.18,100.32,100.72,60257.0,91.0556,91.7904,91.0102,91.3731,60257.0
2022-05-11 10:20:00,100.71,101.58,100.14,101.32,81971.0,91.364,92.1533,90.8469,91.9174,81971.0
2022-05-11 10:25:00,101.44,101.69,100.88,100.88,103247.0,92.0263,92.2531,91.5183,91.5183,103247.0
2022-05-11 10:30:00,100.88,101.38,100.71,100.75,104968.0,91.5183,91.9719,91.364,91.4003,104968.0
2022-05-11 10:35:00,100.77,100.99,100.13,100.67,48585.0,91.4185,91.6181,90.8379,91.3278,48585.0
2022-05-11 10:40:00,100.62,100.95,100.32,100.65,48404.0,91.2824,91.5818,91.0102,91.3096,48404.0
2022-05-11 10:45:00,100.65,100.73,100.3,100.4,39648.0,91.3096,91.3822,90.9921,91.0828,39648.0
2022-05-11 10:50:00,100.4,100.4,99.63,99.86,27348.0,91.0828,91.0828,90.3843,90.5929,27348.0
2022-05-11 10:55:00,99.84,100.12,99.51,100.09,78671.0,90.5748,90.8288,90.2754,90.8016,78671.0
2022-05-11 11:00:00,100.03,100.19,99.68,100.0,43004.0,90.7471,90.8923,90.4296,90.7199,43004.0
2022-05-11 11:05:00,99.96,100.06,99.74,100.06,63120.0,90.6836,90.7744,90.4841,90.7744,63120.0
2022-05-11 11:10:00,99.85,100.4,99.85,100.35,24205.0,90.5839,91.0828,90.5839,91.0374,24205.0
2022-05-11 11:15:00,100.34,100.41,99.29,99.73,16273.0,91.0284,91.0919,90.0758,90.475,16273.0
2022-05-11 11:20:00,99.6,100.15,99.6,99.93,26764.0,90.3571,90.856,90.3571,90.6564,26764.0
2022-05-11 11:25:00,99.95,100.32,99.61,100.25,21938.0,90.6746,91.0102,90.3661,90.9467,21938.0
2022-05-11 11:30:00,100.28,100.51,100.12,100.38,17185.0,90.9739,91.1826,90.8288,91.0647,17185.0
2022-05-11 11:35:00,100.37,101.23,100.13,100.83,23180.0,91.0556,91.8358,90.8379,91.4729,23180.0
2022-05-11 11:40:00,100.84,100.95,100.44,100.44,10380.0,91.482,91.5818,91.1191,91.1191,10380.0
2022-05-11 11:45:00,100.57,100.7,100.11,100.47,17179.0,91.237,91.355,90.8197,91.1463,17179.0
2022-05-11 11:50:00,100.48,100.48,100.06,100.3,22716.0,91.1554,91.1554,90.7744,90.9921,22716.0
2022-05-11 11:55:00,100.25,100.31,99.94,100.3,32692.0,90.9467,91.0012,90.6655,90.9921,32692.0
2022-05-11 12:00:00,100.27,100.35,99.79,99.83,12025.0,90.9649,91.0374,90.5294,90.5657,12025.0
2022-05-11 12:05:00,99.8,100.03,99.5,99.58,15562.0,90.5385,90.7471,90.2663,90.3389,15562.0
2022-05-11 12:10:00,99.62,99.68,99.36,99.49,42068.0,90.3752,90.4296,90.1393,90.2573,42068.0
2022-05-11 12:15:00,99.4,99.75,99.22,99.29,67197.0,90.1756,90.4931,90.0123,90.0758,67197.0
2022-05-11 12:20:00,99.24,100.32,99.2,100.19,17088.0,90.0305,91.0102,89.9942,90.8923,17088.0
2022-05-11 12:25:00,100.23,100.24,98.86,98.92,23302.0,90.9286,90.9377,89.6857,89.7402,23302.0
2022-05-11 12:30:00,98.88,99.06,98.67,98.7,51420.0,89.7039,89.8672,89.5134,89.5406,51420.0
2022-05-11 12:35:00,98.72,99.09,98.65,98.89,42392.0,89.5587,89.8944,89.4952,89.7129,42392.0
2022-05-11 12:40:00,98.88,99.28,98.65,98.73,29971.0,89.7039,90.0667,89.4952,89.5678,29971.0
2022-05-11 12:45:00,98.72,98.96,98.44,98.84,31721.0,89.5587,89.7764,89.3047,89.6676,31721.0
2022-05-11 12:50:00,98.85,98.86,98.44,98.5,28605.0,89.6767,89.6857,89.3047,89.3591,28605.0
2022-05-11 12:55:00,98.45,98.58,98.29,98.46,62566.0,89.3138,89.4317,89.1686,89.3228,62566.0
2022-05-11 13:00:00,98.5,98.5,98.13,98.31,41934.0,89.3591,89.3591,89.0235,89.1868,41934.0
2022-05-11 13:05:00,98.27,98.32,97.94,98.15,51156.0,89.1505,89.1958,88.8511,89.0416,51156.0
2022-05-11 13:10:00,98.12,98.16,97.74,97.93,86575.0,89.0144,89.0507,88.6697,88.842,86575.0
2022-05-11 13:15:00,97.97,98.18,97.87,97.97,34478.0,88.8783,89.0688,88.7876,88.8783,34478.0
2022-05-11 13:20:00,98.0,98.4,97.68,98.35,56653.0,88.9055,89.2684,88.6152,89.2231,56653.0
2022-05-11 13:25:00,98.38,98.4,97.82,97.99,51642.0,89.2503,89.2684,88.7422,88.8965,51642.0
2022-05-11 13:30:00,97.89,98.06,97.61,97.89,21967.0,88.8057,88.96,88.5517,88.8057,21967.0
2022-05-11 13:35:00,97.93,97.99,97.31,97.35,20370.0,88.842,88.8965,88.2796,88.3159,20370.0
2022-05-11 13:40:00,97.28,97.37,96.95,97.15,33028.0,88.2523,88.334,87.953,88.1344,33028.0
2022-05-11 13:45:00,97.12,97.31,96.85,97.31,44288.0,88.1072,88.2796,87.8623,88.2796,44288.0
2022-05-11 13:50:00,97.25,97.53,97.11,97.36,20057.0,88.2251,88.4791,88.0981,88.3249,20057.0
2022-05-11 13:55:00,97.36,97.52,96.8,97.06,24102.0,88.3249,88.4701,87.8169,88.0528,24102.0
2022-05-11 14:00:00,97.02,97.76,97.02,97.73,58615.0,88.0165,88.6878,88.0165,88.6606,58615.0
2022-05-11 14:05:00,97.78,97.83,97.35,97.41,30317.0,88.7059,88.7513,88.3159,88.3703,30317.0
2022-05-11 14:10:00,97.36,97.68,97.28,97.56,30629.0,88.3249,88.6152,88.2523,88.5064,30629.0
2022-05-11 14:15:00,97.59,97.92,97.33,97.7,35250.0,88.5336,88.833,88.2977,88.6334,35250.0
2022-05-11 14:20:00,97.7,98.18,97.25,98.05,37780.0,88.6334,89.0688,88.2251,88.9509,37780.0
2022-05-11 14:25:00,98.11,98.48,97.68,97.88,22495.0,89.0053,89.341,88.6152,88.7967,22495.0
2022-05-11 14:30:00,97.88,98.22,97.64,98.22,28622.0,88.7967,89.1051,88.5789,89.1051,28622.0
2022-05-11 14:35:00,98.26,98.3,97.9,98.29,16197.0,89.1414,89.1777,88.8148,89.1686,16197.0
2022-05-11 14:40:00,98.23,98.55,97.93,98.54,18571.0,89.1142,89.4045,88.842,89.3954,18571.0
2022-05-11 14:45:00,98.56,98.62,97.86,98.12,21220.0,89.4136,89.468,88.7785,89.0144,21220.0
2022-05-11 14:50:00,98.15,98.16,97.54,97.74,114742.0,89.0416,89.0507,88.4882,88.6697,114742.0
2022-05-11 14:55:00,97.7,97.82,97.3,97.41,54770.0,88.6334,88.7422,88.2705,88.3703,54770.0
2022-05-11 15:00:00,97.37,97.53,97.13,97.13,26193.0,88.334,88.4791,88.1163,88.1163,26193.0
2022-05-11 15:05:00,97.15,97.55,97.02,97.55,50659.0,88.1344,88.4973,88.0165,88.4973,50659.0
2022-05-11 15:10:00,97.51,97.8,97.23,97.44,32167.0,88.461,88.7241,88.207,88.3975,32167.0
2022-05-11 15:15:00,97.44,97.72,97.12,97.57,28962.0,88.3975,88.6515,88.1072,88.5154,28962.0
2022-05-11 15:20:00,97.43,97.53,97.19,97.31,46998.0,88.3884,88.4791,88.1707,88.2796,46998.0
2022-05-11 15:25:00,97.31,97.65,97.25,97.46,33950.0,88.2796,88.588,88.2251,88.4156,33950.0
2022-05-11 15:30:00,97.45,97.71,97.3,97.43,24684.0,88.4066,88.6424,88.2705,88.3884,24684.0
2022-05-11 15:35:00,97.4,97.5,97.17,97.24,76070.0,88.3612,88.4519,88.1526,88.2161,76070.0
2022-05-11 15:40:00,97.21,97.35,97.01,97.08,48254.0,88.1888,88.3159,88.0074,88.0709,48254.0
2022-05-11 15:45:00,97.02,97.02,96.52,96.55,51225.0,88.0165,88.0165,87.5629,87.5901,51225.0
2022-05-11 15:50:00,96.57,96.87,96.42,96.84,105530.0,87.6082,87.8804,87.4722,87.8532,105530.0
2022-05-11 15:55:00,96.86,97.05,96.58,96.65,187898.0,87.8713,88.0437,87.6173,87.6808,187898.0
2022-05-12 09:30:00,95.27,96.22,94.15,94.36,239214.0,86.4289,87.2907,85.4128,85.6033,239214.0
2022-05-12 09:35:00,94.33,94.69,93.59,93.78,93999.0,85.5761,85.9027,84.9048,85.0772,93999.0
2022-05-12 09:40:00,93.69,95.16,93.64,94.87,82539.0,84.9955,86.3291,84.9501,86.066,82539.0
2022-05-12 09:45:00,94.97,95.71,94.33,95.27,96703.0,86.1567,86.828,85.5761,86.4289,96703.0
2022-05-12 09:50:00,95.06,95.75,94.69,95.37,95864.0,86.2384,86.8643,85.9027,86.5196,95864.0
2022-05-12 09:55:00,95.25,95.26,94.08,94.39,78584.0,86.4107,86.4198,85.3493,85.6305,78584.0
2022-05-12 10:00:00,94.38,94.99,93.78,94.95,92536.0,85.6215,86.1749,85.0772,86.1386,92536.0
2022-05-12 10:05:00,94.88,96.28,94.88,96.1,66437.0,86.0751,87.3451,86.0751,87.1819,66437.0
2022-05-12 10:10:00,96.26,97.08,95.84,96.26,96824.0,87.327,88.0709,86.946,87.327,96824.0
2022-05-12 10:15:00,96.28,96.72,95.86,96.36,61591.0,87.3451,87.7443,86.9641,87.4177,61591.0
2022-05-12 10:20:00,96.39,97.46,96.05,97.04,47612.0,87.4449,88.4156,87.1365,88.0346,47612.0
2022-05-12 10:25:00,97.02,97.37,96.81,96.98,74665.0,88.0165,88.334,87.826,87.9802,74665.0
2022-05-12 10:30:00,97.11,97.49,96.37,96.77,62330.0,88.0981,88.4429,87.4268,87.7897,62330.0
2022-05-12 10:35:00,96.81,97.28,96.43,97.18,49309.0,87.826,88.2523,87.4812,88.1616,49309.0
2022-05-12 10:40:00,97.19,97.2,96.46,96.73,31522.0,88.1707,88.1798,87.5084,87.7534,31522.0
2022-05-12 10:45:00,96.75,97.03,96.48,96.91,37564.0,87.7715,88.0255,87.5266,87.9167,37564.0
2022-05-12 10:50:00,96.91,97.59,96.91,97.56,31576.0,87.9167,88.5336,87.9167,88.5064,31576.0
2022-05-12 10:55:00,97.56,98.2,97.5,97.75,33901.0,88.5064,89.087,88.4519,88.6787,33901.0
2022-05-12 11:00:00,97.64,97.9,97.29,97.9,38581.0,88.5789,88.8148,88.2614,88.8148,38581.0
2022-05-12 11:05:00,97.84,98.54,97.58,98.53,54827.0,88.7604,89.3954,88.5245,89.3863,54827.0
2022-05-12 11:10:00,98.54,98.9,98.08,98.14,56940.0,89.3954,89.722,88.9781,89.0325,56940.0
2022-05-12 11:15:00,98.05,98.59,97.99,98.22,49016.0,88.9509,89.4408,88.8965,89.1051,49016.0
2022-05-12 11:20:00,98.24,98.59,97.96,98.26,89711.0,89.1233,89.4408,88.8692,89.1414,89711.0
2022-05-12 11:25:00,98.27,98.53,98.05,98.06,23662.0,89.1505,89.3863,88.9509,88.96,23662.0
2022-05-12 11:30:00,98.02,98.18,97.14,97.45,49057.0,88.9237,89.0688,88.1253,88.4066,49057.0
2022-05-12 11:35:00,97.46,98.08,97.34,98.01,44418.0,88.4156,88.9781,88.3068,88.9146,44418.0
2022-05-12 11:40:00,98.05,98.4,97.84,97.85,46109.0,88.9509,89.2684,88.7604,88.7695,46109.0
2022-05-12 11:45:00,97.97,98.0,97.34,97.55,80504.0,88.8783,88.9055,88.3068,88.4973,80504.0
2022-05-12 11:50:00,97.5,97.6,97.22,97.38,56717.0,88.4519,88.5427,88.1979,88.3431,56717.0
2022-05-12 11:55:00,97.34,97.57,96.94,96.94,64786.0,88.3068,88.5154,87.9439,87.9439,64786.0
2022-05-12 12:00:00,97.01,97.13,96.54,96.76,50576.0,88.0074,88.1163,87.581,87.7806,50576.0
2022-05-12 12:05:00,96.74,97.2,96.55,97.09,35123.0,87.7625,88.1798,87.5901,88.08,35123.0
2022-05-12 12:10:00,97.03,97.31,96.73,97.09,30231.0,88.0255,88.2796,87.7534,88.08,30231.0
2022-05-12 12:15:00,97.06,97.35,96.63,96.95,25014.0,88.0528,88.3159,87.6627,87.953,25014.0
2022-05-12 12:20:00,96.98,97.42,96.85,97.41,17156.0,87.9802,88.3794,87.8623,88.3703,17156.0
2022-05-12 12:25:00,97.39,97.93,97.35,97.75,27007.0,88.3521,88.842,88.3159,88.6787,27007.0
2022-05-12 12:30:00,97.65,98.31,97.65,98.11,55237.0,88.588,89.1868,88.588,89.0053,55237.0
2022-05-12 12:35:00,98.23,98.32,97.76,97.76,21405.0,89.1142,89.1958,88.6878,88.6878,21405.0
2022-05-12 12:40:00,97.7,98.28,97.45,98.28,54748.0,88.6334,89.1595,88.4066,89.1595,54748.0
2022-05-12 12:45:00,98.28,98.42,97.97,98.11,27204.0,89.1595,89.2866,88.8783,89.0053,27204.0
2022-05-12 12:50:00,98.04,98.29,97.94,98.07,18654.0,88.9418,89.1686,88.8511,88.969,18654.0
2022-05-12 12:55:00,98.12,98.5,97.87,97.9,21103.0,89.0144,89.3591,88.7876,88.8148,21103.0
2022-05-12 13:00:00,97.91,98.3,97.73,97.73,26003.0,88.8239,89.1777,88.6606,88.6606,26003.0
2022-05-12 13:05:00,97.73,97.79,97.45,97.7,31088.0,88.6606,88.715,88.4066,88.6334,31088.0
2022-05-12 13:10:00,97.66,98.18,97.55,97.89,37013.0,88.5971,89.0688,88.4973,88.8057,37013.0
2022-05-12 13:15:00,97.94,98.21,97.6,97.77,33221.0,88.8511,89.096,88.5427,88.6969,33221.0
2022-05-12 13:20:00,97.8,98.12,97.71,97.98,26197.0,88.7241,89.0144,88.6424,88.8874,26197.0
2022-05-12 13:25:00,97.96,98.22,97.8,98.05,39610.0,88.8692,89.1051,88.7241,88.9509,39610.0
2022-05-12 13:30:00,98.01,98.08,97.42,97.69,20432.0,88.9146,88.9781,88.3794,88.6243,20432.0
2022-05-12 13:35:00,97.7,97.83,97.27,97.4,38665.0,88.6334,88.7513,88.2433,88.3612,38665.0
2022-05-12 13:40:00,97.4,97.55,97.29,97.42,55921.0,88.3612,88.4973,88.2614,88.3794,55921.0
2022-05-12 13:45:00,97.42,97.49,97.12,97.16,19610.0,88.3794,88.4429,88.1072,88.1435,19610.0
2022-05-12 13:50:00,97.16,97.23,96.75,96.91,55589.0,88.1435,88.207,87.7715,87.9167,55589.0
2022-05-12 13:55:00,96.95,97.38,96.89,97.11,27255.0,87.953,88.3431,87.8985,88.0981,27255.0
2022-05-12 14:00:00,97.13,97.53,97.06,97.45,21788.0,88.1163,88.4791,88.0528,88.4066,21788.0
2022-05-12 14:05:00,97.44,97.49,96.99,97.02,42607.0,88.3975,88.4429,87.9893,88.0165,42607.0
2022-05-12 14:10:00,97.02,97.23,97.0,97.2,46039.0,88.0165,88.207,87.9983,88.1798,46039.0
2022-05-12 14:15:00,97.24,97.5,96.98,97.44,76215.0,88.2161,88.4519,87.9802,88.3975,76215.0
2022-05-12 14:20:00,97.43,97.67,97.29,97.45,56843.0,88.3884,88.6062,88.2614,88.4066,56843.0
2022-05-12 14:25:00,97.38,97.65,97.23,97.49,24717.0,88.3431,88.588,88.207,88.4429,24717.0
2022-05-12 14:30:00,97.49,97.61,96.88,97.07,42862.0,88.4429,88.5517,87.8895,88.0618,42862.0
2022-05-12 14:35:00,97.07,97.16,96.75,96.79,27243.0,88.0618,88.1435,87.7715,87.8078,27243.0
2022-05-12 14:40:00,96.82,96.87,96.45,96.69,35447.0,87.835,87.8804,87.4994,87.7171,35447.0
2022-05-12 14:45:00,96.69,96.98,96.59,96.65,51112.0,87.7171,87.9802,87.6264,87.6808,51112.0
2022-05-12 14:50:00,96.61,96.98,96.56,96.8,21307.0,87.6445,87.9802,87.5992,87.8169,21307.0
2022-05-12 14:55:00,96.72,96.89,96.55,96.73,20182.0,87.7443,87.8985,87.5901,87.7534,20182.0
2022-05-12 15:00:00,96.68,97.37,96.61,97.34,20915.0,87.708,88.334,87.6445,88.3068,20915.0
2022-05-12 15:05:00,97.36,97.4,96.95,97.17,45993.0,88.3249,88.3612,87.953,88.1526,45993.0
2022-05-12 15:10:00,97.2,97.39,96.98,97.2,32122.0,88.1798,88.3521,87.9802,88.1798,32122.0
2022-05-12 15:15:00,97.25,97.99,97.25,97.88,38169.0,88.2251,88.8965,88.2251,88.7967,38169.0
2022-05-12 15:20:00,97.88,98.66,97.86,98.6,103337.0,88.7967,89.5043,88.7785,89.4499,103337.0
2022-05-12 15:25:00,98.65,98.99,98.27,98.34,114557.0,89.4952,89.8037,89.1505,89.214,114557.0
2022-05-12 15:30:00,98.32,98.92,98.27,98.74,92550.0,89.1958,89.7402,89.1505,89.5769,92550.0
2022-05-12 15:35:00,98.74,99.06,98.45,98.96,138182.0,89.5769,89.8672,89.3138,89.7764,138182.0
2022-05-12 15:40:00,99.0,99.18,98.56,98.83,126194.0,89.8127,89.976,89.4136,89.6585,126194.0
2022-05-12 15:45:00,98.8,99.0,98.6,98.64,110315.0,89.6313,89.8127,89.4499,89.4861,110315.0
2022-05-12 15:50:00,98.62,99.3,98.61,99.03,165698.0,89.468,90.0849,89.4589,89.8399,165698.0
2022-05-12 15:55:00,99.01,99.54,98.98,99.36,321272.0,89.8218,90.3026,89.7946,90.1393,321272.0
2022-05-13 09:30:00,101.59,103.19,101.59,102.11,158033.0,92.1624,93.6139,92.1624,92.6341,158033.0
2022-05-13 09:35:00,102.04,103.99,101.54,103.84,70674.0,92.5706,94.3397,92.117,94.2036,70674.0
2022-05-13 09:40:00,103.83,104.47,103.5,104.47,116391.0,94.1945,94.7751,93.8951,94.7751,116391.0
2022-05-13 09:45:00,104.41,104.7,103.64,103.79,50431.0,94.7207,94.9838,94.0221,94.1582,50431.0
2022-05-13 09:50:00,103.83,105.08,103.78,104.79,98217.0,94.1945,95.3285,94.1491,95.0654,98217.0
2022-05-13 09:55:00,104.73,104.89,104.03,104.16,80994.0,95.011,95.1561,94.3759,94.4939,80994.0
2022-05-13 10:00:00,104.26,105.25,104.26,105.21,56730.0,94.5846,95.4827,94.5846,95.4464,56730.0
2022-05-13 10:05:00,105.23,105.55,104.85,105.45,104007.0,95.4646,95.7549,95.1198,95.6642,104007.0
2022-05-13 10:10:00,105.45,105.77,105.03,105.36,101227.0,95.6642,95.9545,95.2831,95.5825,101227.0
2022-05-13 10:15:00,105.37,105.68,105.12,105.63,44611.0,95.5916,95.8728,95.3648,95.8275,44611.0
2022-05-13 10:20:00,105.63,105.96,105.48,105.73,67632.0,95.8275,96.1268,95.6914,95.9182,67632.0
2022-05-13 10:25:00,105.76,106.19,105.67,106.1,84596.0,95.9454,96.3355,95.8637,96.2538,84596.0
2022-05-13 10:30:00,106.15,106.5,106.05,106.35,68830.0,96.2992,96.6167,96.2085,96.4806,68830.0
2022-05-13 10:35:00,106.37,106.71,106.11,106.43,81112.0,96.4988,96.8072,96.2629,96.5532,81112.0
2022-05-13 10:40:00,106.51,106.52,105.5,105.56,50792.0,96.6258,96.6349,95.7095,95.764,50792.0
2022-05-13 10:45:00,105.59,106.16,105.32,106.06,71062.0,95.7912,96.3083,95.5462,96.2176,71062.0
2022-05-13 10:50:00,106.06,106.47,105.92,106.44,44681.0,96.2176,96.5895,96.0905,96.5623,44681.0
2022-05-13 10:55:00,106.5,106.58,106.07,106.13,55686.0,96.6167,96.6893,96.2266,96.2811,55686.0
2022-05-13 11:00:00,106.15,106.29,105.71,105.83,29699.0,96.2992,96.4262,95.9,96.0089,29699.0
2022-05-13 11:05:00,105.93,106.38,105.84,106.32,35142.0,96.0996,96.5079,96.018,96.4534,35142.0
2022-05-13 11:10:00,106.32,106.43,106.03,106.13,33991.0,96.4534,96.5532,96.1903,96.2811,33991.0
2022-05-13 11:15:00,106.14,106.4,106.03,106.22,29103.0,96.2901,96.526,96.1903,96.3627,29103.0
2022-05-13 11:20:00,106.25,106.64,106.24,106.57,42928.0,96.3899,96.7437,96.3809,96.6802,42928.0
2022-05-13 11:25:00,106.57,106.64,106.13,106.21,48061.0,96.6802,96.7437,96.2811,96.3536,48061.0
2022-05-13 11:30:00,106.26,106.42,106.12,106.42,43137.0,96.399,96.5441,96.272,96.5441,43137.0
2022-05-13 11:35:00,106.44,106.79,106.33,106.72,31475.0,96.5623,96.8798,96.4625,96.8163,31475.0
2022-05-13 11:40:00,106.74,106.79,106.41,106.69,47675.0,96.8345,96.8798,96.5351,96.7891,47675.0
2022-05-13 11:45:00,106.68,106.85,106.59,106.84,28259.0,96.78,96.9342,96.6984,96.9252,28259.0
2022-05-13 11:50:00,106.84,107.21,106.79,107.05,33927.0,96.9252,97.2608,96.8798,97.1157,33927.0
2022-05-13 11:55:00,107.09,107.3,106.97,107.29,71095.0,97.152,97.3425,97.0431,97.3334,71095.0
2022-05-13 12:00:00,107.22,107.41,107.13,107.35,39775.0,97.2699,97.4423,97.1883,97.3878,39775.0
2022-05-13 12:05:00,107.35,107.81,107.34,107.77,51356.0,97.3878,97.8052,97.3788,97.7689,51356.0
2022-05-13 12:10:00,107.79,108.21,107.77,107.91,51430.0,97.787,98.168,97.7689,97.8959,51430.0
2022-05-13 12:15:00,107.89,108.13,107.67,107.83,53535.0,97.8777,98.0955,97.6781,97.8233,53535.0
2022-05-13 12:20:00,107.83,107.97,107.65,107.83,35303.0,97.8233,97.9503,97.66,97.8233,35303.0
2022-05-13 12:25:00,107.79,107.87,107.55,107.81,50087.0,97.787,97.8596,97.5693,97.8052,50087.0
2022-05-13 12:30:00,107.83,108.1,107.81,108.09,29520.0,97.8233,98.0682,97.8052,98.0592,29520.0
2022-05-13 12:35:00,108.09,108.1,107.77,107.83,82226.0,98.0592,98.0682,97.7689,97.8233,82226.0
2022-05-13 12:40:00,107.82,108.01,107.74,107.76,47127.0,97.8142,97.9866,97.7417,97.7598,47127.0
2022-05-13 12:45:00,107.76,108.0,107.54,107.66,48419.0,97.7598,97.9775,97.5602,97.6691,48419.0
2022-05-13 12:50:00,107.64,107.64,107.08,107.46,29192.0,97.6509,97.6509,97.1429,97.4876,29192.0
2022-05-13 12:55:00,107.38,107.61,107.36,107.37,19924.0,97.4151,97.6237,97.3969,97.406,19924.0
2022-05-13 13:00:00,107.42,107.55,107.17,107.38,18441.0,97.4513,97.5693,97.2245,97.4151,18441.0
2022-05-13 13:05:00,107.34,107.34,106.99,107.06,29115.0,97.3788,97.3788,97.0613,97.1248,29115.0
2022-05-13 13:10:00,107.13,107.19,106.79,107.06,35630.0,97.1883,97.2427,96.8798,97.1248,35630.0
2022-05-13 13:15:00,107.1,107.1,106.54,106.57,26605.0,97.161,97.161,96.653,96.6802,26605.0
2022-05-13 13:20:00,106.57,106.84,106.39,106.79,22504.0,96.6802,96.9252,96.5169,96.8798,22504.0
2022-05-13 13:25:00,106.81,106.99,106.72,106.77,22678.0,96.898,97.0613,96.8163,96.8617,22678.0
2022-05-13 13:30:00,106.8,106.94,106.59,106.69,25934.0,96.8889,97.0159,96.6984,96.7891,25934.0
2022-05-13 13:35:00,106.62,106.71,106.37,106.48,39865.0,96.7256,96.8072,96.4988,96.5986,39865.0
2022-05-13 13:40:00,106.48,106.67,106.28,106.58,64197.0,96.5986,96.7709,96.4171,96.6893,64197.0
2022-05-13 13:45:00,106.59,106.71,106.34,106.66,34051.0,96.6984,96.8072,96.4716,96.7619,34051.0
2022-05-13 13:50:00,106.69,106.69,106.19,106.4,22789.0,96.7891,96.7891,96.3355,96.526,22789.0
2022-05-13 13:55:00,106.4,106.43,106.15,106.22,20255.0,96.526,96.5532,96.2992,96.3627,20255.0
2022-05-13 14:00:00,106.19,106.23,105.4,105.49,28834.0,96.3355,96.3718,95.6188,95.7005,28834.0
2022-05-13 14:05:00,105.44,106.0,105.24,105.89,97097.0,95.6551,96.1631,95.4737,96.0633,97097.0
2022-05-13 14:10:00,105.9,106.32,105.89,106.02,48473.0,96.0724,96.4534,96.0633,96.1813,48473.0
2022-05-13 14:15:00,106.11,106.48,105.99,106.46,52101.0,96.2629,96.5986,96.1541,96.5804,52101.0
2022-05-13 14:20:00,106.45,106.45,106.18,106.42,26918.0,96.5714,96.5714,96.3264,96.5441,26918.0
2022-05-13 14:25:00,106.42,106.7,106.38,106.62,42015.0,96.5441,96.7982,96.5079,96.7256,42015.0
2022-05-13 14:30:00,106.62,107.0,106.53,106.64,54926.0,96.7256,97.0703,96.6439,96.7437,54926.0
2022-05-13 14:35:00,106.6,106.68,106.4,106.63,72506.0,96.7074,96.78,96.526,96.7347,72506.0
2022-05-13 14:40:00,106.68,106.97,106.49,106.65,63109.0,96.78,97.0431,96.6077,96.7528,63109.0
2022-05-13 14:45:00,106.65,106.76,106.5,106.75,33738.0,96.7528,96.8526,96.6167,96.8435,33738.0
2022-05-13 14:50:00,106.71,107.62,106.68,107.58,33784.0,96.8072,97.6328,96.78,97.5965,33784.0
2022-05-13 14:55:00,107.56,107.68,107.32,107.65,59278.0,97.5784,97.6872,97.3606,97.66,59278.0
2022-05-13 15:00:00,107.63,108.0,107.57,107.82,88297.0,97.6419,97.9775,97.5874,97.8142,88297.0
2022-05-13 15:05:00,107.85,108.14,107.85,107.97,52424.0,97.8414,98.1045,97.8414,97.9503,52424.0
2022-05-13 15:10:00,107.98,108.08,107.85,108.06,38379.0,97.9594,98.0501,97.8414,98.032,38379.0
2022-05-13 15:15:00,108.05,108.06,107.73,107.98,76506.0,98.0229,98.032,97.7326,97.9594,76506.0
2022-05-13 15:20:00,107.98,108.12,107.8,108.02,66181.0,97.9594,98.0864,97.7961,97.9957,66181.0
2022-05-13 15:25:00,108.02,108.42,107.95,108.41,73782.0,97.9957,98.3585,97.9322,98.3495,73782.0
2022-05-13 15:30:00,108.39,108.46,107.53,107.59,118945.0,98.3313,98.3948,97.5511,97.6056,118945.0
2022-05-13 15:35:00,107.59,107.81,107.48,107.59,90874.0,97.6056,97.8052,97.5058,97.6056,90874.0
2022-05-13 15:40:00,107.59,108.06,107.55,107.77,93574.0,97.6056,98.032,97.5693,97.7689,93574.0
2022-05-13 15:45:00,107.82,108.24,107.66,108.21,185622.0,97.8142,98.1953,97.6691,98.168,185622.0
2022-05-13 15:50:00,108.22,108.31,107.28,107.72,221502.0,98.1771,98.2588,97.3243,97.7235,221502.0
2022-05-13 15:55:00,107.7,107.86,107.57,107.81,344920.0,97.7054,97.8505,97.5874,97.8052,344920.0
2022-05-16 09:30:00,106.73,107.49,105.66,106.02,86374.0,96.8254,97.5149,95.8547,96.1813,86374.0
2022-05-16 09:35:00,106.14,106.98,105.29,106.98,79982.0,96.2901,97.0522,95.519,97.0522,79982.0
2022-05-16 09:40:00,106.98,107.3,105.8,105.96,72339.0,97.0522,97.3425,95.9817,96.1268,72339.0
2022-05-16 09:45:00,105.9,105.9,104.5,104.7,60613.0,96.0724,96.0724,94.8023,94.9838,60613.0
2022-05-16 09:50:00,104.96,106.14,104.88,105.78,56756.0,95.2196,96.2901,95.1471,95.9635,56756.0
2022-05-16 09:55:00,105.75,105.97,104.9,105.13,50483.0,95.9363,96.1359,95.1652,95.3739,50483.0
2022-05-16 10:00:00,105.0,105.38,104.46,105.33,46336.0,95.2559,95.6007,94.766,95.5553,46336.0
2022-05-16 10:05:00,105.33,106.17,105.16,106.08,35699.0,95.5553,96.3173,95.4011,96.2357,35699.0
2022-05-16 10:10:00,106.17,106.93,106.06,106.47,50288.0,96.3173,97.0068,96.2176,96.5895,50288.0
2022-05-16 10:15:00,106.42,106.8,105.95,106.22,62115.0,96.5441,96.8889,96.1178,96.3627,62115.0
2022-05-16 10:20:00,106.17,106.68,106.11,106.43,36010.0,96.3173,96.78,96.2629,96.5532,36010.0
2022-05-16 10:25:00,106.43,106.65,105.77,106.42,67486.0,96.5532,96.7528,95.9545,96.5441,67486.0
2022-05-16 10:30:00,106.39,106.43,105.15,105.47,44688.0,96.5169,96.5532,95.392,95.6823,44688.0
2022-05-16 10:35:00,105.47,105.76,105.14,105.72,51002.0,95.6823,95.9454,95.3829,95.9091,51002.0
2022-05-16 10:40:00,105.71,105.72,105.12,105.54,30874.0,95.9,95.9091,95.3648,95.7458,30874.0
2022-05-16 10:45:00,105.53,105.53,105.01,105.17,42925.0,95.7367,95.7367,95.265,95.4102,42925.0
2022-05-16 10:50:00,105.11,105.51,104.95,105.26,46500.0,95.3557,95.7186,95.2106,95.4918,46500.0
2022-05-16 10:55:00,105.2,105.39,104.98,105.13,17730.0,95.4374,95.6097,95.2378,95.3739,17730.0
2022-05-16 11:00:00,105.1,105.34,104.79,105.28,30032.0,95.3466,95.5644,95.0654,95.5099,30032.0
2022-05-16 11:05:00,105.2,105.49,104.82,105.41,70224.0,95.4374,95.7005,95.0926,95.6279,70224.0
2022-05-16 11:10:00,105.37,105.52,105.11,105.27,20273.0,95.5916,95.7277,95.3557,95.5009,20273.0
2022-05-16 11:15:00,105.27,105.77,105.26,105.69,29895.0,95.5009,95.9545,95.4918,95.8819,29895.0
2022-05-16 11:20:00,105.5,105.5,105.05,105.1,24368.0,95.7095,95.7095,95.3013,95.3466,24368.0
2022-05-16 11:25:00,105.09,105.25,104.58,104.76,31305.0,95.3376,95.4827,94.8749,95.0382,31305.0
2022-05-16 11:30:00,104.74,105.16,104.68,105.07,49303.0,95.0201,95.4011,94.9656,95.3194,49303.0
2022-05-16 11:35:00,105.11,105.17,104.34,104.97,41222.0,95.3557,95.4102,94.6572,95.2287,41222.0
2022-05-16 11:40:00,105.02,105.4,104.64,105.37,29343.0,95.2741,95.6188,94.9293,95.5916,29343.0
2022-05-16 11:45:00,105.33,105.93,105.26,105.89,64987.0,95.5553,96.0996,95.4918,96.0633,64987.0
2022-05-16 11:50:00,105.9,105.94,105.63,105.77,21598.0,96.0724,96.1087,95.8275,95.9545,21598.0
2022-05-16 11:55:00,105.77,105.93,105.63,105.8,15236.0,95.9545,96.0996,95.8275,95.9817,15236.0
2022-05-16 12:00:00,105.8,106.31,105.71,106.21,31348.0,95.9817,96.4444,95.9,96.3536,31348.0
2022-05-16 12:05:00,106.16,106.18,105.82,105.96,34579.0,96.3083,96.3264,95.9998,96.1268,34579.0
2022-05-16 12:10:00,105.98,106.04,105.77,105.89,36272.0,96.145,96.1994,95.9545,96.0633,36272.0
2022-05-16 12:15:00,105.91,106.11,105.41,105.79,31242.0,96.0815,96.2629,95.6279,95.9726,31242.0
2022-05-16 12:20:00,105.64,105.71,105.3,105.35,13204.0,95.8365,95.9,95.5281,95.5734,13204.0
2022-05-16 12:25:00,105.35,105.49,105.28,105.47,9924.0,95.5734,95.7005,95.5099,95.6823,9924.0
2022-05-16 12:30:00,105.38,105.5,105.22,105.4,13046.0,95.6007,95.7095,95.4555,95.6188,13046.0
2022-05-16 12:35:00,105.48,105.6,105.2,105.2,17183.0,95.6914,95.8002,95.4374,95.4374,17183.0
2022-05-16 12:40:00,105.21,105.28,105.05,105.23,13611.0,95.4464,95.5099,95.3013,95.4646,13611.0
2022-05-16 12:45:00,105.17,105.6,105.11,105.6,14503.0,95.4102,95.8002,95.3557,95.8002,14503.0
2022-05-16 12:50:00,105.66,105.67,105.24,105.25,14790.0,95.8547,95.8637,95.4737,95.4827,14790.0
2022-05-16 12:55:00,105.22,105.33,105.08,105.17,19021.0,95.4555,95.5553,95.3285,95.4102,19021.0
2022-05-16 13:00:00,105.11,105.42,104.97,105.32,61012.0,95.3557,95.637,95.2287,95.5462,61012.0
2022-05-16 13:05:00,105.32,105.59,105.07,105.59,23076.0,95.5462,95.7912,95.3194,95.7912,23076.0
2022-05-16 13:10:00,105.5,105.8,105.38,105.64,24297.0,95.7095,95.9817,95.6007,95.8365,24297.0
2022-05-16 13:15:00,105.65,105.73,105.17,105.17,16290.0,95.8456,95.9182,95.4102,95.4102,16290.0
2022-05-16 13:20:00,105.13,105.78,105.09,105.68,24411.0,95.3739,95.9635,95.3376,95.8728,24411.0
2022-05-16 13:25:00,105.63,105.86,105.44,105.7,16039.0,95.8275,96.0361,95.6551,95.891,16039.0
2022-05-16 13:30:00,105.74,105.94,105.57,105.65,10050.0,95.9273,96.1087,95.773,95.8456,10050.0
2022-05-16 13:35:00,105.69,105.81,105.42,105.57,9871.0,95.8819,95.9908,95.637,95.773,9871.0
2022-05-16 13:40:00,105.6,105.74,105.22,105.51,14705.0,95.8002,95.9273,95.4555,95.7186,14705.0
2022-05-16 13:45:00,105.44,105.58,105.27,105.52,27794.0,95.6551,95.7821,95.5009,95.7277,27794.0
2022-05-16 13:50:00,105.53,105.71,105.37,105.43,6663.0,95.7367,95.9,95.5916,95.646,6663.0
2022-05-16 13:55:00,105.47,105.61,105.35,105.41,9148.0,95.6823,95.8093,95.5734,95.6279,9148.0
2022-05-16 14:00:00,105.41,105.43,105.04,105.4,11457.0,95.6279,95.646,95.2922,95.6188,11457.0
2022-05-16 14:05:00,105.43,105.88,105.41,105.58,16302.0,95.646,96.0543,95.6279,95.7821,16302.0
2022-05-16 14:10:00,105.53,105.6,105.29,105.53,11174.0,95.7367,95.8002,95.519,95.7367,11174.0
2022-05-16 14:15:00,105.57,105.63,105.3,105.45,20472.0,95.773,95.8275,95.5281,95.6642,20472.0
2022-05-16 14:20:00,105.45,105.63,105.36,105.57,14692.0,95.6642,95.8275,95.5825,95.773,14692.0
2022-05-16 14:25:00,105.58,105.76,105.41,105.64,15162.0,95.7821,95.9454,95.6279,95.8365,15162.0
2022-05-16 14:30:00,105.62,105.92,105.59,105.67,43402.0,95.8184,96.0905,95.7912,95.8637,43402.0
2022-05-16 14:35:00,105.65,105.72,105.5,105.54,15690.0,95.8456,95.9091,95.7095,95.7458,15690.0
2022-05-16 14:40:00,105.61,106.07,105.55,105.65,22041.0,95.8093,96.2266,95.7549,95.8456,22041.0
2022-05-16 14:45:00,105.65,105.75,105.35,105.41,17753.0,95.8456,95.9363,95.5734,95.6279,17753.0
2022-05-16 14:50:00,105.43,105.61,105.17,105.46,25742.0,95.646,95.8093,95.4102,95.6732,25742.0
2022-05-16 14:55:00,105.43,105.82,105.42,105.66,12409.0,95.646,95.9998,95.637,95.8547,12409.0
2022-05-16 15:00:00,105.66,105.74,105.48,105.68,14680.0,95.8547,95.9273,95.6914,95.8728,14680.0
2022-05-16 15:05:00,105.68,105.69,105.32,105.32,27451.0,95.8728,95.8819,95.5462,95.5462,27451.0
2022-05-16 15:10:00,105.26,105.42,105.08,105.25,28419.0,95.4918,95.637,95.3285,95.4827,28419.0
2022-05-16 15:15:00,105.23,105.42,104.99,105.31,40166.0,95.4646,95.637,95.2469,95.5372,40166.0
2022-05-16 15:20:00,105.31,105.38,105.1,105.21,16837.0,95.5372,95.6007,95.3466,95.4464,16837.0
2022-05-16 15:25:00,105.22,105.37,105.05,105.3,21349.0,95.4555,95.5916,95.3013,95.5281,21349.0
2022-05-16 15:30:00,105.33,105.33,104.92,105.04,39836.0,95.5553,95.5553,95.1834,95.2922,39836.0
2022-05-16 15:35:00,105.02,105.04,104.77,104.87,30545.0,95.2741,95.2922,95.0473,95.138,30545.0
2022-05-16 15:40:00,104.88,105.03,104.62,104.64,72024.0,95.1471,95.2831,94.9112,94.9293,72024.0
2022-05-16 15:45:00,104.62,104.96,104.53,104.96,61098.0,94.9112,95.2196,94.8295,95.2196,61098.0
2022-05-16 15:50:00,104.91,105.2,104.81,104.9,65941.0,95.1743,95.4374,95.0836,95.1652,65941.0
2022-05-16 15:55:00,104.91,104.93,104.42,104.61,143266.0,95.1743,95.1924,94.7298,94.9021,143266.0
2022-05-17 09:30:00,108.05,108.66,107.7,108.1,118970.0,98.0229,98.5763,97.7054,98.0682,118970.0
2022-05-17 09:35:00,108.14,108.38,107.51,108.08,36046.0,98.1045,98.3223,97.533,98.0501,36046.0
2022-05-17 09:40:00,108.18,108.39,107.65,107.91,33382.0,98.1408,98.3313,97.66,97.8959,33382.0
2022-05-17 09:45:00,108.08,108.26,107.36,107.49,37279.0,98.0501,98.2134,97.3969,97.5149,37279.0
2022-05-17 09:50:00,107.53,108.19,107.52,107.97,27573.0,97.5511,98.1499,97.5421,97.9503,27573.0
2022-05-17 09:55:00,107.94,108.55,107.66,108.25,27532.0,97.9231,98.4765,97.6691,98.2043,27532.0
2022-05-17 10:00:00,108.32,108.32,107.6,107.99,28638.0,98.2678,98.2678,97.6146,97.9685,28638.0
2022-05-17 10:05:00,108.0,108.0,106.83,106.95,14734.0,97.9775,97.9775,96.9161,97.025,14734.0
2022-05-17 10:10:00,106.94,106.94,106.31,106.54,39856.0,97.0159,97.0159,96.4444,96.653,39856.0
2022-05-17 10:15:00,106.52,106.81,106.48,106.64,35669.0,96.6349,96.898,96.5986,96.7437,35669.0
2022-05-17 10:20:00,106.64,106.84,106.54,106.8,33045.0,96.7437,96.9252,96.653,96.8889,33045.0
2022-05-17 10:25:00,106.87,107.0,106.3,106.4,41544.0,96.9524,97.0703,96.4353,96.526,41544.0
2022-05-17 10:30:00,106.39,106.88,106.36,106.79,16728.0,96.5169,96.9615,96.4897,96.8798,16728.0
2022-05-17 10:35:00,106.77,106.8,106.3,106.42,27008.0,96.8617,96.8889,96.4353,96.5441,27008.0
2022-05-17 10:40:00,106.4,106.57,106.18,106.56,35249.0,96.526,96.6802,96.3264,96.6712,35249.0
2022-05-17 10:45:00,106.48,106.52,106.08,106.39,22929.0,96.5986,96.6349,96.2357,96.5169,22929.0
2022-05-17 10:50:00,106.43,106.59,106.26,106.42,27386.0,96.5532,96.6984,96.399,96.5441,27386.0
2022-05-17 10:55:00,106.34,106.57,106.25,106.55,23142.0,96.4716,96.6802,96.3899,96.6621,23142.0
2022-05-17 11:00:00,106.54,106.67,106.42,106.6,22694.0,96.653,96.7709,96.5441,96.7074,22694.0
2022-05-17 11:05:00,106.56,106.76,106.56,106.62,16210.0,96.6712,96.8526,96.6712,96.7256,16210.0
2022-05-17 11:10:00,106.67,106.92,106.66,106.78,18560.0,96.7709,96.9977,96.7619,96.8707,18560.0
2022-05-17 11:15:00,106.8,107.32,106.77,107.26,23271.0,96.8889,97.3606,96.8617,97.3062,23271.0
2022-05-17 11:20:00,107.31,107.54,107.31,107.44,14161.0,97.3516,97.5602,97.3516,97.4695,14161.0
2022-05-17 11:25:00,107.43,107.61,107.38,107.47,19713.0,97.4604,97.6237,97.4151,97.4967,19713.0
2022-05-17 11:30:00,107.46,107.77,107.43,107.77,20268.0,97.4876,97.7689,97.4604,97.7689,20268.0
2022-05-17 11:35:00,107.79,107.85,107.58,107.58,14633.0,97.787,97.8414,97.5965,97.5965,14633.0
2022-05-17 11:40:00,107.59,107.78,107.35,107.4,20296.0,97.6056,97.7779,97.3878,97.4332,20296.0
2022-05-17 11:45:00,107.38,107.63,107.33,107.41,17981.0,97.4151,97.6419,97.3697,97.4423,17981.0
2022-05-17 11:50:00,107.42,107.73,107.42,107.63,9133.0,97.4513,97.7326,97.4513,97.6419,9133.0
2022-05-17 11:55:00,107.56,107.66,107.38,107.38,5921.0,97.5784,97.6691,97.4151,97.4151,5921.0
2022-05-17 12:00:00,107.41,107.49,107.27,107.37,18503.0,97.4423,97.5149,97.3153,97.406,18503.0
2022-05-17 12:05:00,107.4,107.4,107.0,107.15,22727.0,97.4332,97.4332,97.0703,97.2064,22727.0
2022-05-17 12:10:00,107.13,107.29,107.03,107.2,13327.0,97.1883,97.3334,97.0975,97.2518,13327.0
2022-05-17 12:15:00,107.21,107.43,107.19,107.2,11074.0,97.2608,97.4604,97.2427,97.2518,11074.0
2022-05-17 12:20:00,107.18,107.28,107.07,107.27,21193.0,97.2336,97.3243,97.1338,97.3153,21193.0
2022-05-17 12:25:00,107.25,107.55,107.25,107.37,15261.0,97.2971,97.5693,97.2971,97.406,15261.0
2022-05-17 12:30:00,107.31,107.51,107.3,107.49,8813.0,97.3516,97.533,97.3425,97.5149,8813.0
2022-05-17 12:35:00,107.5,107.59,107.38,107.4,16039.0,97.5239,97.6056,97.4151,97.4332,16039.0
2022-05-17 12:40:00,107.42,107.6,107.33,107.56,9496.0,97.4513,97.6146,97.3697,97.5784,9496.0
2022-05-17 12:45:00,107.52,107.68,107.42,107.56,11134.0,97.5421,97.6872,97.4513,97.5784,11134.0
2022-05-17 12:50:00,107.49,107.59,107.37,107.5,7838.0,97.5149,97.6056,97.406,97.5239,7838.0
2022-05-17 12:55:00,107.5,107.5,107.37,107.42,16498.0,97.5239,97.5239,97.406,97.4513,16498.0
2022-05-17 13:00:00,107.41,107.56,107.28,107.5,24998.0,97.4423,97.5784,97.3243,97.5239,24998.0
2022-05-17 13:05:00,107.49,107.99,107.49,107.86,45187.0,97.5149,97.9685,97.5149,97.8505,45187.0
2022-05-17 13:10:00,107.87,108.28,107.85,108.19,22844.0,97.8596,98.2315,97.8414,98.1499,22844.0
2022-05-17 13:15:00,108.19,108.33,108.09,108.15,12594.0,98.1499,98.2769,98.0592,98.1136,12594.0
2022-05-17 13:20:00,108.13,108.24,107.94,107.98,16962.0,98.0955,98.1953,97.9231,97.9594,16962.0
2022-05-17 13:25:00,107.97,108.13,107.77,107.78,17979.0,97.9503,98.0955,97.7689,97.7779,17979.0
2022-05-17 13:30:00,107.78,108.02,107.77,107.95,18775.0,97.7779,97.9957,97.7689,97.9322,18775.0
2022-05-17 13:35:00,107.88,107.94,107.76,107.8,6672.0,97.8687,97.9231,97.7598,97.7961,6672.0
2022-05-17 13:40:00,107.77,107.78,107.49,107.54,24903.0,97.7689,97.7779,97.5149,97.5602,24903.0
2022-05-17 13:45:00,107.51,107.78,107.43,107.78,24181.0,97.533,97.7779,97.4604,97.7779,24181.0
2022-05-17 13:50:00,107.76,107.78,107.61,107.65,20706.0,97.7598,97.7779,97.6237,97.66,20706.0
2022-05-17 13:55:00,107.67,107.73,107.54,107.59,41096.0,97.6781,97.7326,97.5602,97.6056,41096.0
2022-05-17 14:00:00,107.61,107.68,107.08,107.36,30090.0,97.6237,97.6872,97.1429,97.3969,30090.0
2022-05-17 14:05:00,107.44,107.79,107.27,107.68,36735.0,97.4695,97.787,97.3153,97.6872,36735.0
2022-05-17 14:10:00,107.55,107.56,106.68,106.84,22708.0,97.5693,97.5784,96.78,96.9252,22708.0
2022-05-17 14:15:00,106.92,107.18,106.67,107.02,23482.0,96.9977,97.2336,96.7709,97.0885,23482.0
2022-05-17 14:20:00,107.02,107.08,106.6,107.0,53126.0,97.0885,97.1429,96.7074,97.0703,53126.0
2022-05-17 14:25:00,106.9,107.29,106.77,107.13,18499.0,96.9796,97.3334,96.8617,97.1883,18499.0
2022-05-17 14:30:00,107.02,107.21,106.82,106.92,13413.0,97.0885,97.2608,96.907,96.9977,13413.0
2022-05-17 14:35:00,106.93,107.61,106.75,107.61,15435.0,97.0068,97.6237,96.8435,97.6237,15435.0
2022-05-17 14:40:00,107.63,108.04,107.39,107.88,41603.0,97.6419,98.0138,97.4241,97.8687,41603.0
2022-05-17 14:45:00,107.91,108.1,107.81,108.01,39102.0,97.8959,98.0682,97.8052,97.9866,39102.0
2022-05-17 14:50:00,108.0,108.04,107.69,107.74,16242.0,97.9775,98.0138,97.6963,97.7417,16242.0
2022-05-17 14:55:00,107.76,107.86,107.6,107.7,21124.0,97.7598,97.8505,97.6146,97.7054,21124.0
2022-05-17 15:00:00,107.66,108.06,107.63,107.94,25441.0,97.6691,98.032,97.6419,97.9231,25441.0
2022-05-17 15:05:00,107.96,107.99,107.56,107.63,37055.0,97.9412,97.9685,97.5784,97.6419,37055.0
2022-05-17 15:10:00,107.66,107.76,107.36,107.7,28665.0,97.6691,97.7598,97.3969,97.7054,28665.0
2022-05-17 15:15:00,107.73,108.02,107.71,107.89,33860.0,97.7326,97.9957,97.7144,97.8777,33860.0
2022-05-17 15:20:00,107.91,107.99,107.75,107.84,24214.0,97.8959,97.9685,97.7507,97.8324,24214.0
2022-05-17 15:25:00,107.84,107.93,107.74,107.82,21983.0,97.8324,97.914,97.7417,97.8142,21983.0
2022-05-17 15:30:00,107.83,107.96,107.69,107.82,46142.0,97.8233,97.9412,97.6963,97.8142,46142.0
2022-05-17 15:35:00,107.82,107.96,107.62,107.63,43038.0,97.8142,97.9412,97.6328,97.6419,43038.0
2022-05-17 15:40:00,107.64,107.74,107.52,107.63,49696.0,97.6509,97.7417,97.5421,97.6419,49696.0
2022-05-17 15:45:00,107.62,107.7,107.27,107.32,85843.0,97.6328,97.7054,97.3153,97.3606,85843.0
2022-05-17 15:50:00,107.34,107.61,107.32,107.48,80396.0,97.3788,97.6237,97.3606,97.5058,80396.0
2022-05-17 15:55:00,107.47,107.76,107.4,107.74,143815.0,97.4967,97.7598,97.4332,97.7417,143815.0
2022-05-18 09:30:00,105.64,106.85,105.01,106.5,90261.0,95.8365,96.9342,95.265,96.6167,90261.0
2022-05-18 09:35:00,106.38,106.96,105.54,105.71,30261.0,96.5079,97.034,95.7458,95.9,30261.0
2022-05-18 09:40:00,105.7,105.93,105.25,105.93,40150.0,95.891,96.0996,95.4827,96.0996,40150.0
2022-05-18 09:45:00,105.84,106.56,105.78,106.4,20872.0,96.018,96.6712,95.9635,96.526,20872.0
2022-05-18 09:50:00,106.45,107.1,106.25,106.73,21433.0,96.5714,97.161,96.3899,96.8254,21433.0
2022-05-18 09:55:00,106.71,106.71,105.89,106.2,21362.0,96.8072,96.8072,96.0633,96.3446,21362.0
2022-05-18 10:00:00,106.32,106.95,106.32,106.48,27172.0,96.4534,97.025,96.4534,96.5986,27172.0
2022-05-18 10:05:00,106.48,107.16,106.39,106.62,33966.0,96.5986,97.2155,96.5169,96.7256,33966.0
2022-05-18 10:10:00,106.42,107.02,106.27,106.99,17679.0,96.5441,97.0885,96.4081,97.0613,17679.0
2022-05-18 10:15:00,107.05,107.12,106.71,107.02,27319.0,97.1157,97.1792,96.8072,97.0885,27319.0
2022-05-18 10:20:00,106.96,107.13,106.39,106.71,30707.0,97.034,97.1883,96.5169,96.8072,30707.0
2022-05-18 10:25:00,106.75,107.09,106.43,106.53,44439.0,96.8435,97.152,96.5532,96.6439,44439.0
2022-05-18 10:30:00,106.51,106.72,106.29,106.53,20278.0,96.6258,96.8163,96.4262,96.6439,20278.0
2022-05-18 10:35:00,106.51,106.72,106.3,106.69,23645.0,96.6258,96.8163,96.4353,96.7891,23645.0
2022-05-18 10:40:00,106.74,106.81,106.37,106.73,19556.0,96.8345,96.898,96.4988,96.8254,19556.0
2022-05-18 10:45:00,106.74,107.0,106.58,106.9,17997.0,96.8345,97.0703,96.6893,96.9796,17997.0
2022-05-18 10:50:00,106.87,106.9,106.59,106.6,12077.0,96.9524,96.9796,96.6984,96.7074,12077.0
2022-05-18 10:55:00,106.56,106.98,106.55,106.98,30813.0,96.6712,97.0522,96.6621,97.0522,30813.0
2022-05-18 11:00:00,106.93,107.0,106.56,106.62,25772.0,97.0068,97.0703,96.6712,96.7256,25772.0
2022-05-18 11:05:00,106.62,106.65,106.31,106.31,25794.0,96.7256,96.7528,96.4444,96.4444,25794.0
2022-05-18 11:10:00,106.35,106.38,105.98,106.04,23942.0,96.4806,96.5079,96.145,96.1994,23942.0
2022-05-18 11:15:00,106.09,106.14,105.64,105.92,26970.0,96.2448,96.2901,95.8365,96.0905,26970.0
2022-05-18 11:20:00,105.83,105.87,105.39,105.45,23532.0,96.0089,96.0452,95.6097,95.6642,23532.0
2022-05-18 11:25:00,105.44,105.53,105.04,105.12,29503.0,95.6551,95.7367,95.2922,95.3648,29503.0
2022-05-18 11:30:00,105.11,105.41,104.83,105.35,95931.0,95.3557,95.6279,95.1017,95.5734,95931.0
2022-05-18 11:35:00,105.42,105.91,105.36,105.72,17723.0,95.637,96.0815,95.5825,95.9091,17723.0
2022-05-18 11:40:00,105.73,106.14,105.65,105.89,20379.0,95.9182,96.2901,95.8456,96.0633,20379.0
2022-05-18 11:45:00,105.89,105.94,105.43,105.71,14800.0,96.0633,96.1087,95.646,95.9,14800.0
2022-05-18 11:50:00,105.68,105.77,105.22,105.22,22580.0,95.8728,95.9545,95.4555,95.4555,22580.0
2022-05-18 11:55:00,105.27,105.48,105.18,105.28,23509.0,95.5009,95.6914,95.4192,95.5099,23509.0
2022-05-18 12:00:00,105.24,105.44,105.18,105.26,29563.0,95.4737,95.6551,95.4192,95.4918,29563.0
2022-05-18 12:05:00,105.25,105.29,104.93,105.11,52148.0,95.4827,95.519,95.1924,95.3557,52148.0
2022-05-18 12:10:00,105.13,105.47,105.0,105.38,17016.0,95.3739,95.6823,95.2559,95.6007,17016.0
2022-05-18 12:15:00,105.38,105.49,105.21,105.3,17021.0,95.6007,95.7005,95.4464,95.5281,17021.0
2022-05-18 12:20:00,105.33,105.38,104.85,104.97,13280.0,95.5553,95.6007,95.1198,95.2287,13280.0
2022-05-18 12:25:00,104.98,105.21,104.91,105.19,17998.0,95.2378,95.4464,95.1743,95.4283,17998.0
2022-05-18 12:30:00,105.15,105.58,105.05,105.58,17244.0,95.392,95.7821,95.3013,95.7821,17244.0
2022-05-18 12:35:00,105.57,105.79,105.53,105.71,22069.0,95.773,95.9726,95.7367,95.9,22069.0
2022-05-18 12:40:00,105.73,105.8,105.55,105.77,15160.0,95.9182,95.9817,95.7549,95.9545,15160.0
2022-05-18 12:45:00,105.7,106.17,105.59,106.15,15894.0,95.891,96.3173,95.7912,96.2992,15894.0
2022-05-18 12:50:00,106.15,106.44,106.14,106.37,18891.0,96.2992,96.5623,96.2901,96.4988,18891.0
2022-05-18 12:55:00,106.3,106.4,106.1,106.39,13620.0,96.4353,96.526,96.2538,96.5169,13620.0
2022-05-18 13:00:00,106.33,106.33,105.96,105.96,10957.0,96.4625,96.4625,96.1268,96.1268,10957.0
2022-05-18 13:05:00,105.93,105.98,105.42,105.43,30185.0,96.0996,96.145,95.637,95.646,30185.0
2022-05-18 13:10:00,105.45,105.58,105.35,105.58,33341.0,95.6642,95.7821,95.5734,95.7821,33341.0
2022-05-18 13:15:00,105.51,105.55,104.91,104.96,41073.0,95.7186,95.7549,95.1743,95.2196,41073.0
2022-05-18 13:20:00,105.03,105.31,104.83,104.95,11879.0,95.2831,95.5372,95.1017,95.2106,11879.0
2022-05-18 13:25:00,104.91,104.99,104.8,104.99,20909.0,95.1743,95.2469,95.0745,95.2469,20909.0
2022-05-18 13:30:00,104.96,105.22,104.89,105.21,43042.0,95.2196,95.4555,95.1561,95.4464,43042.0
2022-05-18 13:35:00,105.22,105.39,105.04,105.3,13581.0,95.4555,95.6097,95.2922,95.5281,13581.0
2022-05-18 13:40:00,105.27,105.27,104.66,104.81,41696.0,95.5009,95.5009,94.9475,95.0836,41696.0
2022-05-18 13:45:00,104.84,104.89,104.36,104.62,24772.0,95.1108,95.1561,94.6753,94.9112,24772.0
2022-05-18 13:50:00,104.63,104.75,104.5,104.63,24121.0,94.9203,95.0291,94.8023,94.9203,24121.0
2022-05-18 13:55:00,104.61,104.75,104.41,104.62,49807.0,94.9021,95.0291,94.7207,94.9112,49807.0
2022-05-18 14:00:00,104.69,104.76,104.23,104.33,45764.0,94.9747,95.0382,94.5574,94.6481,45764.0
2022-05-18 14:05:00,104.31,104.42,103.95,104.09,38266.0,94.63,94.7298,94.3034,94.4304,38266.0
2022-05-18 14:10:00,104.14,104.42,104.05,104.33,40026.0,94.4757,94.7298,94.3941,94.6481,40026.0
2022-05-18 14:15:00,104.35,104.68,104.23,104.45,23596.0,94.6662,94.9656,94.5574,94.757,23596.0
2022-05-18 14:20:00,104.48,104.62,104.23,104.23,14005.0,94.7842,94.9112,94.5574,94.5574,14005.0
2022-05-18 14:25:00,104.29,104.5,104.29,104.37,20279.0,94.6118,94.8023,94.6118,94.6844,20279.0
2022-05-18 14:30:00,104.37,104.48,103.93,103.95,21000.0,94.6844,94.7842,94.2852,94.3034,21000.0
2022-05-18 14:35:00,103.95,104.08,103.72,103.76,50704.0,94.3034,94.4213,94.0947,94.131,50704.0
2022-05-18 14:40:00,103.8,104.04,103.79,103.98,28794.0,94.1673,94.385,94.1582,94.3306,28794.0
2022-05-18 14:45:00,104.0,104.41,103.81,104.17,33448.0,94.3487,94.7207,94.1764,94.503,33448.0
2022-05-18 14:50:00,104.12,104.28,103.83,103.89,59442.0,94.4576,94.6027,94.1945,94.2489,59442.0
2022-05-18 14:55:00,103.9,104.13,103.77,103.9,43515.0,94.258,94.4667,94.1401,94.258,43515.0
2022-05-18 15:00:00,103.91,104.13,103.78,103.78,24855.0,94.2671,94.4667,94.1491,94.1491,24855.0
2022-05-18 15:05:00,103.79,104.0,103.73,103.79,40615.0,94.1582,94.3487,94.1038,94.1582,40615.0
2022-05-18 15:10:00,103.79,103.82,103.45,103.56,28634.0,94.1582,94.1854,93.8498,93.9496,28634.0
2022-05-18 15:15:00,103.56,103.74,103.49,103.52,30863.0,93.9496,94.1129,93.8861,93.9133,30863.0
2022-05-18 15:20:00,103.57,103.68,103.37,103.48,54206.0,93.9586,94.0584,93.7772,93.877,54206.0
2022-05-18 15:25:00,103.5,103.61,103.34,103.39,68227.0,93.8951,93.9949,93.75,93.7953,68227.0
2022-05-18 15:30:00,103.48,103.57,103.31,103.45,59003.0,93.877,93.9586,93.7228,93.8498,59003.0
2022-05-18 15:35:00,103.46,104.15,103.42,104.14,81260.0,93.8588,94.4848,93.8226,94.4757,81260.0
2022-05-18 15:40:00,104.19,104.29,103.44,103.5,78813.0,94.5211,94.6118,93.8407,93.8951,78813.0
2022-05-18 15:45:00,103.46,103.7,103.27,103.42,126898.0,93.8588,94.0766,93.6865,93.8226,126898.0
2022-05-18 15:50:00,103.41,103.81,103.18,103.3,139602.0,93.8135,94.1764,93.6048,93.7137,139602.0
2022-05-18 15:55:00,103.3,103.64,103.24,103.64,263462.0,93.7137,94.0221,93.6593,94.0221,263462.0
2022-05-19 09:30:00,101.79,102.61,101.41,102.38,89015.0,92.3438,93.0877,91.9991,92.8791,89015.0
2022-05-19 09:35:00,102.38,103.31,101.65,103.31,56904.0,92.8791,93.7228,92.2168,93.7228,56904.0
2022-05-19 09:40:00,103.28,103.38,102.32,102.37,45602.0,93.6955,93.7863,92.8246,92.87,45602.0
2022-05-19 09:45:00,102.33,102.51,101.41,101.73,99796.0,92.8337,92.997,91.9991,92.2894,99796.0
2022-05-19 09:50:00,101.77,102.43,101.6,102.38,57615.0,92.3257,92.9244,92.1714,92.8791,57615.0
2022-05-19 09:55:00,102.44,103.07,102.11,102.23,74321.0,92.9335,93.505,92.6341,92.743,74321.0
2022-05-19 10:00:00,102.43,103.25,102.25,103.09,99228.0,92.9244,93.6683,92.7611,93.5232,99228.0
2022-05-19 10:05:00,103.15,103.19,102.19,102.49,62146.0,93.5776,93.6139,92.7067,92.9789,62146.0
2022-05-19 10:10:00,102.45,103.05,102.32,102.76,30692.0,92.9426,93.4869,92.8246,93.2238,30692.0
2022-05-19 10:15:00,102.82,103.15,102.65,102.79,39375.0,93.2782,93.5776,93.124,93.251,39375.0
2022-05-19 10:20:00,102.82,103.2,102.73,103.0,30526.0,93.2782,93.623,93.1966,93.4415,30526.0
2022-05-19 10:25:00,102.9,103.09,102.48,102.69,41818.0,93.3508,93.5232,92.9698,93.1603,41818.0
2022-05-19 10:30:00,102.73,103.11,102.1,103.01,24960.0,93.1966,93.5413,92.625,93.4506,24960.0
2022-05-19 10:35:00,103.01,103.05,102.25,102.34,20807.0,93.4506,93.4869,92.7611,92.8428,20807.0
2022-05-19 10:40:00,102.27,102.65,102.07,102.55,27313.0,92.7793,93.124,92.5978,93.0333,27313.0
2022-05-19 10:45:00,102.55,102.81,102.48,102.7,24776.0,93.0333,93.2692,92.9698,93.1694,24776.0
2022-05-19 10:50:00,102.65,103.07,102.55,103.02,138312.0,93.124,93.505,93.0333,93.4597,138312.0
2022-05-19 10:55:00,103.03,103.2,102.81,103.2,42547.0,93.4687,93.623,93.2692,93.623,42547.0
2022-05-19 11:00:00,103.21,103.37,102.9,102.91,25305.0,93.632,93.7772,93.3508,93.3599,25305.0
2022-05-19 11:05:00,102.98,103.06,102.54,103.02,30732.0,93.4234,93.496,93.0242,93.4597,30732.0
2022-05-19 11:10:00,103.03,103.56,103.01,103.04,15885.0,93.4687,93.9496,93.4506,93.4778,15885.0
2022-05-19 11:15:00,103.0,103.08,102.58,102.85,11529.0,93.4415,93.5141,93.0605,93.3054,11529.0
2022-05-19 11:20:00,102.82,103.41,102.69,103.26,27263.0,93.2782,93.8135,93.1603,93.6774,27263.0
2022-05-19 11:25:00,103.34,103.43,102.96,103.23,22781.0,93.75,93.8316,93.4052,93.6502,22781.0
2022-05-19 11:30:00,103.27,103.73,103.11,103.66,64558.0,93.6865,94.1038,93.5413,94.0403,64558.0
2022-05-19 11:35:00,103.67,104.09,103.49,103.98,19913.0,94.0494,94.4304,93.8861,94.3306,19913.0
2022-05-19 11:40:00,104.07,104.25,103.97,104.07,25457.0,94.4122,94.5755,94.3215,94.4122,25457.0
2022-05-19 11:45:00,103.99,104.05,103.76,103.88,18503.0,94.3397,94.3941,94.131,94.2399,18503.0
2022-05-19 11:50:00,103.88,103.95,103.64,103.71,14108.0,94.2399,94.3034,94.0221,94.0856,14108.0
2022-05-19 11:55:00,103.67,103.87,103.45,103.8,16718.0,94.0494,94.2308,93.8498,94.1673,16718.0
2022-05-19 12:00:00,103.85,103.96,103.73,103.87,24163.0,94.2126,94.3124,94.1038,94.2308,24163.0
2022-05-19 12:05:00,103.86,104.12,103.71,104.08,27495.0,94.2217,94.4576,94.0856,94.4213,27495.0
2022-05-19 12:10:00,104.11,104.25,104.04,104.18,22473.0,94.4485,94.5755,94.385,94.512,22473.0
2022-05-19 12:15:00,104.2,104.39,104.02,104.13,60251.0,94.5302,94.7025,94.3669,94.4667,60251.0
2022-05-19 12:20:00,104.15,104.2,103.71,104.16,27170.0,94.4848,94.5302,94.0856,94.4939,27170.0
2022-05-19 12:25:00,104.2,104.4,104.05,104.34,48284.0,94.5302,94.7116,94.3941,94.6572,48284.0
2022-05-19 12:30:00,104.31,104.42,104.04,104.31,19932.0,94.63,94.7298,94.385,94.63,19932.0
2022-05-19 12:35:00,104.32,104.32,104.0,104.1,45405.0,94.639,94.639,94.3487,94.4394,45405.0
2022-05-19 12:40:00,104.07,104.11,103.69,103.72,42011.0,94.4122,94.4485,94.0675,94.0947,42011.0
2022-05-19 12:45:00,103.68,103.81,103.49,103.69,20840.0,94.0584,94.1764,93.8861,94.0675,20840.0
2022-05-19 12:50:00,103.69,103.9,103.69,103.7,10945.0,94.0675,94.258,94.0675,94.0766,10945.0
2022-05-19 12:55:00,103.55,104.03,103.52,103.97,18330.0,93.9405,94.3759,93.9133,94.3215,18330.0
2022-05-19 13:00:00,103.99,104.1,103.77,104.04,18811.0,94.3397,94.4394,94.1401,94.385,18811.0
2022-05-19 13:05:00,104.0,104.29,103.82,103.95,16066.0,94.3487,94.6118,94.1854,94.3034,16066.0
2022-05-19 13:10:00,103.97,104.02,103.63,103.84,48073.0,94.3215,94.3669,94.0131,94.2036,48073.0
2022-05-19 13:15:00,103.82,104.19,103.62,104.19,44686.0,94.1854,94.5211,94.004,94.5211,44686.0
2022-05-19 13:20:00,104.23,104.38,104.08,104.31,18550.0,94.5574,94.6935,94.4213,94.63,18550.0
2022-05-19 13:25:00,104.24,104.33,103.98,104.08,16060.0,94.5665,94.6481,94.3306,94.4213,16060.0
2022-05-19 13:30:00,104.06,104.41,103.88,104.21,19977.0,94.4032,94.7207,94.2399,94.5392,19977.0
2022-05-19 13:35:00,104.1,104.32,103.94,104.2,12822.0,94.4394,94.639,94.2943,94.5302,12822.0
2022-05-19 13:40:00,104.14,104.29,103.92,104.16,23712.0,94.4757,94.6118,94.2762,94.4939,23712.0
2022-05-19 13:45:00,104.06,104.28,103.7,103.76,39884.0,94.4032,94.6027,94.0766,94.131,39884.0
2022-05-19 13:50:00,103.73,104.58,103.71,104.49,39406.0,94.1038,94.8749,94.0856,94.7933,39406.0
2022-05-19 13:55:00,104.55,105.18,104.54,104.95,30457.0,94.8477,95.4192,94.8386,95.2106,30457.0
2022-05-19 14:00:00,104.96,105.01,104.48,104.61,16837.0,95.2196,95.265,94.7842,94.9021,16837.0
2022-05-19 14:05:00,104.57,104.68,104.26,104.53,23067.0,94.8658,94.9656,94.5846,94.8295,23067.0
2022-05-19 14:10:00,104.6,104.87,104.33,104.37,15605.0,94.893,95.138,94.6481,94.6844,15605.0
2022-05-19 14:15:00,104.45,104.68,104.13,104.24,22988.0,94.757,94.9656,94.4667,94.5665,22988.0
2022-05-19 14:20:00,104.16,104.66,104.13,104.5,19859.0,94.4939,94.9475,94.4667,94.8023,19859.0
2022-05-19 14:25:00,104.52,104.6,104.29,104.47,12672.0,94.8205,94.893,94.6118,94.7751,12672.0
2022-05-19 14:30:00,104.52,104.63,104.21,104.26,14306.0,94.8205,94.9203,94.5392,94.5846,14306.0
2022-05-19 14:35:00,104.31,104.86,104.1,104.54,20524.0,94.63,95.1289,94.4394,94.8386,20524.0
2022-05-19 14:40:00,104.53,104.54,104.0,104.44,27701.0,94.8295,94.8386,94.3487,94.7479,27701.0
2022-05-19 14:45:00,104.46,104.82,104.33,104.82,17964.0,94.766,95.0926,94.6481,95.0926,17964.0
2022-05-19 14:50:00,104.86,105.03,104.7,104.96,24802.0,95.1289,95.2831,94.9838,95.2196,24802.0
2022-05-19 14:55:00,104.94,104.97,104.55,104.9,24968.0,95.2015,95.2287,94.8477,95.1652,24968.0
2022-05-19 15:00:00,104.84,105.25,104.69,105.08,31143.0,95.1108,95.4827,94.9747,95.3285,31143.0
2022-05-19 15:05:00,105.15,105.21,104.95,104.97,24624.0,95.392,95.4464,95.2106,95.2287,24624.0
2022-05-19 15:10:00,104.98,104.99,104.57,104.76,18648.0,95.2378,95.2469,94.8658,95.0382,18648.0
2022-05-19 15:15:00,104.75,104.84,104.49,104.65,41634.0,95.0291,95.1108,94.7933,94.9384,41634.0
2022-05-19 15:20:00,104.62,104.83,104.4,104.46,57249.0,94.9112,95.1017,94.7116,94.766,57249.0
2022-05-19 15:25:00,104.49,104.68,104.34,104.47,69314.0,94.7933,94.9656,94.6572,94.7751,69314.0
2022-05-19 15:30:00,104.42,104.67,104.41,104.53,66274.0,94.7298,94.9566,94.7207,94.8295,66274.0
2022-05-19 15:35:00,104.56,104.61,104.23,104.43,61587.0,94.8568,94.9021,94.5574,94.7388,61587.0
2022-05-19 15:40:00,104.43,105.06,104.35,104.99,78612.0,94.7388,95.3104,94.6662,95.2469,78612.0
2022-05-19 15:45:00,105.02,105.19,104.68,104.84,97726.0,95.2741,95.4283,94.9656,95.1108,97726.0
2022-05-19 15:50:00,104.96,105.03,104.2,104.58,107369.0,95.2196,95.2831,94.5302,94.8749,107369.0
2022-05-19 15:55:00,104.6,104.78,104.49,104.57,152299.0,94.893,95.0563,94.7933,94.8658,152299.0
2022-05-20 09:30:00,106.37,107.55,106.05,106.96,91966.0,96.4988,97.5693,96.2085,97.034,91966.0
2022-05-20 09:35:00,107.0,108.43,106.82,108.19,52931.0,97.0703,98.3676,96.907,98.1499,52931.0
2022-05-20 09:40:00,108.15,108.65,108.02,108.59,37927.0,98.1136,98.5672,97.9957,98.5128,37927.0
2022-05-20 09:45:00,108.63,108.78,107.4,107.52,58174.0,98.5491,98.6851,97.4332,97.5421,58174.0
2022-05-20 09:50:00,107.54,108.28,107.42,108.13,15887.0,97.5602,98.2315,97.4513,98.0955,15887.0
2022-05-20 09:55:00,108.19,108.47,107.99,108.43,21655.0,98.1499,98.4039,97.9685,98.3676,21655.0
2022-05-20 10:00:00,108.35,108.54,107.54,107.97,27430.0,98.295,98.4674,97.5602,97.9503,27430.0
2022-05-20 10:05:00,108.01,108.01,106.73,106.95,28857.0,97.9866,97.9866,96.8254,97.025,28857.0
2022-05-20 10:10:00,107.0,107.37,106.79,107.03,28451.0,97.0703,97.406,96.8798,97.0975,28451.0
2022-05-20 10:15:00,106.96,107.46,106.86,107.18,37030.0,97.034,97.4876,96.9433,97.2336,37030.0
2022-05-20 10:20:00,107.07,107.21,106.54,107.07,38448.0,97.1338,97.2608,96.653,97.1338,38448.0
2022-05-20 10:25:00,107.12,107.67,106.81,107.54,44511.0,97.1792,97.6781,96.898,97.5602,44511.0
2022-05-20 10:30:00,107.41,107.57,106.91,107.01,18255.0,97.4423,97.5874,96.9887,97.0794,18255.0
2022-05-20 10:35:00,106.91,107.13,106.69,107.05,26484.0,96.9887,97.1883,96.7891,97.1157,26484.0
2022-05-20 10:40:00,107.09,107.53,107.02,107.48,29718.0,97.152,97.5511,97.0885,97.5058,29718.0
2022-05-20 10:45:00,107.38,107.53,106.85,106.9,27692.0,97.4151,97.5511,96.9342,96.9796,27692.0
2022-05-20 10:50:00,106.89,107.02,106.11,106.36,24206.0,96.9705,97.0885,96.2629,96.4897,24206.0
2022-05-20 10:55:00,106.37,106.37,105.79,105.97,24238.0,96.4988,96.4988,95.9726,96.1359,24238.0
2022-05-20 11:00:00,106.02,106.35,105.98,106.32,17425.0,96.1813,96.4806,96.145,96.4534,17425.0
2022-05-20 11:05:00,106.35,106.35,105.84,106.12,33939.0,96.4806,96.4806,96.018,96.272,33939.0
2022-05-20 11:10:00,106.09,106.11,105.57,105.82,25202.0,96.2448,96.2629,95.773,95.9998,25202.0
2022-05-20 11:15:00,105.81,105.81,105.28,105.5,30014.0,95.9908,95.9908,95.5099,95.7095,30014.0
2022-05-20 11:20:00,105.48,105.61,105.33,105.51,28667.0,95.6914,95.8093,95.5553,95.7186,28667.0
2022-05-20 11:25:00,105.52,106.05,105.48,105.83,50921.0,95.7277,96.2085,95.6914,96.0089,50921.0
2022-05-20 11:30:00,105.86,106.14,105.77,105.96,15803.0,96.0361,96.2901,95.9545,96.1268,15803.0
2022-05-20 11:35:00,105.85,105.92,105.61,105.83,21280.0,96.027,96.0905,95.8093,96.0089,21280.0
2022-05-20 11:40:00,105.83,106.19,105.65,105.67,25313.0,96.0089,96.3355,95.8456,95.8637,25313.0
2022-05-20 11:45:00,105.7,105.92,105.67,105.85,14598.0,95.891,96.0905,95.8637,96.027,14598.0
2022-05-20 11:50:00,105.83,106.17,105.71,105.76,19782.0,96.0089,96.3173,95.9,95.9454,19782.0
2022-05-20 11:55:00,105.8,106.05,105.48,105.49,24211.0,95.9817,96.2085,95.6914,95.7005,24211.0
2022-05-20 12:00:00,105.49,105.64,105.4,105.53,16195.0,95.7005,95.8365,95.6188,95.7367,16195.0
2022-05-20 12:05:00,105.52,105.75,104.8,104.82,24751.0,95.7277,95.9363,95.0745,95.0926,24751.0
2022-05-20 12:10:00,104.81,105.27,104.69,105.03,78608.0,95.0836,95.5009,94.9747,95.2831,78608.0
2022-05-20 12:15:00,105.0,105.02,104.75,104.89,46430.0,95.2559,95.2741,95.0291,95.1561,46430.0
2022-05-20 12:20:00,104.82,105.11,104.77,105.1,31873.0,95.0926,95.3557,95.0473,95.3466,31873.0
2022-05-20 12:25:00,105.06,105.07,104.86,105.0,32303.0,95.3104,95.3194,95.1289,95.2559,32303.0
2022-05-20 12:30:00,104.98,105.22,104.9,104.95,18406.0,95.2378,95.4555,95.1652,95.2106,18406.0
2022-05-20 12:35:00,104.95,105.15,104.8,104.93,34671.0,95.2106,95.392,95.0745,95.1924,34671.0
2022-05-20 12:40:00,104.87,104.87,104.44,104.48,38328.0,95.138,95.138,94.7479,94.7842,38328.0
2022-05-20 12:45:00,104.47,104.94,104.32,104.94,41067.0,94.7751,95.2015,94.639,95.2015,41067.0
2022-05-20 12:50:00,104.92,105.09,104.54,104.75,109691.0,95.1834,95.3376,94.8386,95.0291,109691.0
2022-05-20 12:55:00,104.73,104.99,104.67,104.7,40703.0,95.011,95.2469,94.9566,94.9838,40703.0
2022-05-20 13:00:00,104.7,104.75,104.32,104.44,76847.0,94.9838,95.0291,94.639,94.7479,76847.0
2022-05-20 13:05:00,104.47,104.56,104.08,104.2,63237.0,94.7751,94.8568,94.4213,94.5302,63237.0
2022-05-20 13:10:00,104.17,104.28,104.0,104.24,112780.0,94.503,94.6027,94.3487,94.5665,112780.0
2022-05-20 13:15:00,104.3,104.41,104.1,104.19,32127.0,94.6209,94.7207,94.4394,94.5211,32127.0
2022-05-20 13:20:00,104.2,104.39,103.79,103.96,91974.0,94.5302,94.7025,94.1582,94.3124,91974.0
2022-05-20 13:25:00,103.92,104.02,103.83,103.95,31668.0,94.2762,94.3669,94.1945,94.3034,31668.0
2022-05-20 13:30:00,103.92,105.01,103.88,104.97,33155.0,94.2762,95.265,94.2399,95.2287,33155.0
2022-05-20 13:35:00,104.97,105.04,104.54,104.7,22949.0,95.2287,95.2922,94.8386,94.9838,22949.0
2022-05-20 13:40:00,104.53,104.86,104.48,104.72,31981.0,94.8295,95.1289,94.7842,95.0019,31981.0
2022-05-20 13:45:00,104.69,105.0,104.6,104.83,34683.0,94.9747,95.2559,94.893,95.1017,34683.0
2022-05-20 13:50:00,104.83,105.15,104.6,105.09,22394.0,95.1017,95.392,94.893,95.3376,22394.0
2022-05-20 13:55:00,105.13,105.29,104.91,105.0,23889.0,95.3739,95.519,95.1743,95.2559,23889.0
2022-05-20 14:00:00,104.99,105.12,104.85,104.98,17663.0,95.2469,95.3648,95.1198,95.2378,17663.0
2022-05-20 14:05:00,104.9,104.95,104.52,104.75,17362.0,95.1652,95.2106,94.8205,95.0291,17362.0
2022-05-20 14:10:00,104.86,105.02,104.72,104.83,11685.0,95.1289,95.2741,95.0019,95.1017,11685.0
2022-05-20 14:15:00,104.78,104.93,104.49,104.67,28419.0,95.0563,95.1924,94.7933,94.9566,28419.0
2022-05-20 14:20:00,104.6,104.75,104.46,104.58,59790.0,94.893,95.0291,94.766,94.8749,59790.0
2022-05-20 14:25:00,104.53,104.65,104.44,104.61,22383.0,94.8295,94.9384,94.7479,94.9021,22383.0
2022-05-20 14:30:00,104.59,104.66,104.08,104.23,56637.0,94.884,94.9475,94.4213,94.5574,56637.0
2022-05-20 14:35:00,104.21,104.63,104.18,104.43,12811.0,94.5392,94.9203,94.512,94.7388,12811.0
2022-05-20 14:40:00,104.43,104.86,104.4,104.85,17918.0,94.7388,95.1289,94.7116,95.1198,17918.0
2022-05-20 14:45:00,104.8,104.96,104.55,104.89,19159.0,95.0745,95.2196,94.8477,95.1561,19159.0
2022-05-20 14:50:00,104.94,105.26,104.79,105.11,58894.0,95.2015,95.4918,95.0654,95.3557,58894.0
2022-05-20 14:55:00,105.14,105.24,105.0,105.02,19226.0,95.3829,95.4737,95.2559,95.2741,19226.0
2022-05-20 15:00:00,105.03,105.25,104.8,104.85,35244.0,95.2831,95.4827,95.0745,95.1198,35244.0
2022-05-20 15:05:00,104.85,104.96,104.7,104.83,78346.0,95.1198,95.2196,94.9838,95.1017,78346.0
2022-05-20 15:10:00,104.83,104.88,104.71,104.72,32043.0,95.1017,95.1471,94.9928,95.0019,32043.0
2022-05-20 15:15:00,104.73,104.98,104.66,104.91,34077.0,95.011,95.2378,94.9475,95.1743,34077.0
2022-05-20 15:20:00,104.91,105.21,104.9,105.05,39386.0,95.1743,95.4464,95.1652,95.3013,39386.0
2022-05-20 15:25:00,105.07,105.52,104.96,105.49,36102.0,95.3194,95.7277,95.2196,95.7005,36102.0
2022-05-20 15:30:00,105.49,106.08,105.42,106.08,50429.0,95.7005,96.2357,95.637,96.2357,50429.0
2022-05-20 15:35:00,106.01,106.7,105.92,106.58,67186.0,96.1722,96.7982,96.0905,96.6893,67186.0
2022-05-20 15:40:00,106.53,107.11,106.52,106.56,63548.0,96.6439,97.1701,96.6349,96.6712,63548.0
2022-05-20 15:45:00,106.59,107.0,106.4,106.95,76723.0,96.6984,97.0703,96.526,97.025,76723.0
2022-05-20 15:50:00,106.98,107.48,106.94,107.19,163090.0,97.0522,97.5058,97.0159,97.2427,163090.0
2022-05-20 15:55:00,107.27,107.64,107.08,107.51,302789.0,97.3153,97.6509,97.1429,97.533,302789.0
2022-05-23 09:30:00,108.6,108.73,106.07,106.63,168241.0,98.5218,98.6398,96.2266,96.7347,168241.0
2022-05-23 09:35:00,106.73,106.76,105.81,106.41,55736.0,96.8254,96.8526,95.9908,96.5351,55736.0
2022-05-23 09:40:00,106.47,107.22,106.15,106.87,60407.0,96.5895,97.2699,96.2992,96.9524,60407.0
2022-05-23 09:45:00,106.82,107.13,106.46,106.9,84558.0,96.907,97.1883,96.5804,96.9796,84558.0
2022-05-23 09:50:00,106.78,107.11,106.12,106.18,92187.0,96.8707,97.1701,96.272,96.3264,92187.0
2022-05-23 09:55:00,106.16,106.52,105.84,106.43,40121.0,96.3083,96.6349,96.018,96.5532,40121.0
2022-05-23 10:00:00,106.33,106.35,105.66,105.85,77764.0,96.4625,96.4806,95.8547,96.027,77764.0
2022-05-23 10:05:00,105.81,106.28,105.71,105.86,51321.0,95.9908,96.4171,95.9,96.0361,51321.0
2022-05-23 10:10:00,105.84,106.48,105.83,106.26,27597.0,96.018,96.5986,96.0089,96.399,27597.0
2022-05-23 10:15:00,106.44,106.9,106.22,106.68,28942.0,96.5623,96.9796,96.3627,96.78,28942.0
2022-05-23 10:20:00,106.5,106.75,106.23,106.34,30661.0,96.6167,96.8435,96.3718,96.4716,30661.0
2022-05-23 10:25:00,106.28,106.91,106.17,106.9,25185.0,96.4171,96.9887,96.3173,96.9796,25185.0
2022-05-23 10:30:00,106.96,107.32,106.73,107.29,70656.0,97.034,97.3606,96.8254,97.3334,70656.0
2022-05-23 10:35:00,107.4,107.48,106.52,106.54,29047.0,97.4332,97.5058,96.6349,96.653,29047.0
2022-05-23 10:40:00,106.53,106.79,106.24,106.38,48812.0,96.6439,96.8798,96.3809,96.5079,48812.0
2022-05-23 10:45:00,106.41,107.11,106.0,106.9,32270.0,96.5351,97.1701,96.1631,96.9796,32270.0
2022-05-23 10:50:00,106.79,106.79,106.28,106.76,30024.0,96.8798,96.8798,96.4171,96.8526,30024.0
2022-05-23 10:55:00,106.7,107.01,106.59,106.85,16474.0,96.7982,97.0794,96.6984,96.9342,16474.0
2022-05-23 11:00:00,106.87,107.6,106.71,107.56,24638.0,96.9524,97.6146,96.8072,97.5784,24638.0
2022-05-23 11:05:00,107.59,107.8,107.36,107.43,23658.0,97.6056,97.7961,97.3969,97.4604,23658.0
2022-05-23 11:10:00,107.46,107.79,107.3,107.79,38069.0,97.4876,97.787,97.3425,97.787,38069.0
2022-05-23 11:15:00,107.94,108.47,107.86,108.18,35795.0,97.9231,98.4039,97.8505,98.1408,35795.0
2022-05-23 11:20:00,108.2,108.32,107.91,107.94,26153.0,98.159,98.2678,97.8959,97.9231,26153.0
2022-05-23 11:25:00,107.88,107.92,107.63,107.87,14637.0,97.8687,97.9049,97.6419,97.8596,14637.0
2022-05-23 11:30:00,107.79,108.16,107.66,108.08,21095.0,97.787,98.1227,97.6691,98.0501,21095.0
2022-05-23 11:35:00,108.09,108.1,107.82,107.99,18975.0,98.0592,98.0682,97.8142,97.9685,18975.0
2022-05-23 11:40:00,108.02,108.02,107.52,107.52,15254.0,97.9957,97.9957,97.5421,97.5421,15254.0
2022-05-23 11:45:00,107.61,107.75,107.45,107.67,28532.0,97.6237,97.7507,97.4786,97.6781,28532.0
2022-05-23 11:50:00,107.71,108.2,107.71,108.16,33588.0,97.7144,98.159,97.7144,98.1227,33588.0
2022-05-23 11:55:00,108.2,108.24,107.77,107.78,30558.0,98.159,98.1953,97.7689,97.7779,30558.0
2022-05-23 12:00:00,107.78,108.38,107.75,108.25,256706.0,97.7779,98.3223,97.7507,98.2043,256706.0
2022-05-23 12:05:00,108.25,108.54,108.13,108.51,58022.0,98.2043,98.4674,98.0955,98.4402,58022.0
2022-05-23 12:10:00,108.48,108.48,108.09,108.29,23263.0,98.413,98.413,98.0592,98.2406,23263.0
2022-05-23 12:15:00,108.32,108.38,108.01,108.15,29710.0,98.2678,98.3223,97.9866,98.1136,29710.0
2022-05-23 12:20:00,108.12,108.46,108.12,108.37,32188.0,98.0864,98.3948,98.0864,98.3132,32188.0
2022-05-23 12:25:00,108.36,108.49,107.98,108.0,21258.0,98.3041,98.4221,97.9594,97.9775,21258.0
2022-05-23 12:30:00,108.02,108.06,107.74,108.01,45827.0,97.9957,98.032,97.7417,97.9866,45827.0
2022-05-23 12:35:00,108.01,108.16,107.91,108.11,21463.0,97.9866,98.1227,97.8959,98.0773,21463.0
2022-05-23 12:40:00,108.14,108.21,107.89,108.08,23876.0,98.1045,98.168,97.8777,98.0501,23876.0
2022-05-23 12:45:00,108.11,108.13,107.9,107.96,29672.0,98.0773,98.0955,97.8868,97.9412,29672.0
2022-05-23 12:50:00,107.97,107.97,107.6,107.75,62387.0,97.9503,97.9503,97.6146,97.7507,62387.0
2022-05-23 12:55:00,107.76,107.96,107.69,107.89,52955.0,97.7598,97.9412,97.6963,97.8777,52955.0
2022-05-23 13:00:00,107.88,107.95,107.69,107.81,30150.0,97.8687,97.9322,97.6963,97.8052,30150.0
2022-05-23 13:05:00,107.79,107.89,107.68,107.77,103152.0,97.787,97.8777,97.6872,97.7689,103152.0
2022-05-23 13:10:00,107.74,107.77,107.48,107.72,79983.0,97.7417,97.7689,97.5058,97.7235,79983.0
2022-05-23 13:15:00,107.72,107.81,107.54,107.7,34260.0,97.7235,97.8052,97.5602,97.7054,34260.0
2022-05-23 13:20:00,107.66,107.94,107.54,107.88,39386.0,97.6691,97.9231,97.5602,97.8687,39386.0
2022-05-23 13:25:00,107.9,108.08,107.9,108.01,17106.0,97.8868,98.0501,97.8868,97.9866,17106.0
2022-05-23 13:30:00,108.02,108.3,107.86,108.01,25749.0,97.9957,98.2497,97.8505,97.9866,25749.0
2022-05-23 13:35:00,107.97,108.1,107.94,107.95,16621.0,97.9503,98.0682,97.9231,97.9322,16621.0
2022-05-23 13:40:00,107.99,108.15,107.91,108.0,12051.0,97.9685,98.1136,97.8959,97.9775,12051.0
2022-05-23 13:45:00,107.98,108.27,107.97,108.15,18028.0,97.9594,98.2225,97.9503,98.1136,18028.0
2022-05-23 13:50:00,108.1,108.12,107.92,107.98,20109.0,98.0682,98.0864,97.9049,97.9594,20109.0
2022-05-23 13:55:00,107.99,108.0,107.85,107.95,7532.0,97.9685,97.9775,97.8414,97.9322,7532.0
2022-05-23 14:00:00,108.05,108.12,107.71,107.98,28111.0,98.0229,98.0864,97.7144,97.9594,28111.0
2022-05-23 14:05:00,107.95,108.22,107.95,108.16,13690.0,97.9322,98.1771,97.9322,98.1227,13690.0
2022-05-23 14:10:00,108.19,108.33,108.05,108.25,11635.0,98.1499,98.2769,98.0229,98.2043,11635.0
2022-05-23 14:15:00,108.26,108.29,108.12,108.22,8453.0,98.2134,98.2406,98.0864,98.1771,8453.0
2022-05-23 14:20:00,108.18,108.3,108.08,108.18,17978.0,98.1408,98.2497,98.0501,98.1408,17978.0
2022-05-23 14:25:00,108.16,108.24,107.9,108.03,16726.0,98.1227,98.1953,97.8868,98.0047,16726.0
2022-05-23 14:30:00,108.03,108.2,107.93,108.07,22324.0,98.0047,98.159,97.914,98.041,22324.0
2022-05-23 14:35:00,108.05,108.14,107.91,108.03,16766.0,98.0229,98.1045,97.8959,98.0047,16766.0
2022-05-23 14:40:00,108.0,108.25,107.92,108.22,10460.0,97.9775,98.2043,97.9049,98.1771,10460.0
2022-05-23 14:45:00,108.25,108.25,107.81,107.93,22104.0,98.2043,98.2043,97.8052,97.914,22104.0
2022-05-23 14:50:00,107.93,108.17,107.93,108.13,24013.0,97.914,98.1317,97.914,98.0955,24013.0
2022-05-23 14:55:00,108.07,108.17,107.99,108.09,34482.0,98.041,98.1317,97.9685,98.0592,34482.0
2022-05-23 15:00:00,108.12,108.28,108.1,108.22,6842.0,98.0864,98.2315,98.0682,98.1771,6842.0
2022-05-23 15:05:00,108.25,108.4,108.16,108.4,11843.0,98.2043,98.3404,98.1227,98.3404,11843.0
2022-05-23 15:10:00,108.36,108.38,108.04,108.12,12894.0,98.3041,98.3223,98.0138,98.0864,12894.0
2022-05-23 15:15:00,108.12,108.18,108.08,108.1,16700.0,98.0864,98.1408,98.0501,98.0682,16700.0
2022-05-23 15:20:00,108.09,108.15,107.99,108.0,66990.0,98.0592,98.1136,97.9685,97.9775,66990.0
2022-05-23 15:25:00,107.98,108.06,107.76,107.96,32868.0,97.9594,98.032,97.7598,97.9412,32868.0
2022-05-23 15:30:00,107.94,108.25,107.93,108.16,35132.0,97.9231,98.2043,97.914,98.1227,35132.0
2022-05-23 15:35:00,108.21,108.35,107.88,107.91,27070.0,98.168,98.295,97.8687,97.8959,27070.0
2022-05-23 15:40:00,107.91,108.06,107.84,107.89,61992.0,97.8959,98.032,97.8324,97.8777,61992.0
2022-05-23 15:45:00,107.93,107.95,107.6,107.83,82281.0,97.914,97.9322,97.6146,97.8233,82281.0
2022-05-23 15:50:00,107.84,108.2,107.84,107.95,82000.0,97.8324,98.159,97.8324,97.9322,82000.0
2022-05-23 15:55:00,107.98,108.52,107.86,108.45,220474.0,97.9594,98.4493,97.8505,98.3858,220474.0
2022-05-24 09:30:00,105.61,106.59,105.05,106.5,241846.0,95.8093,96.6984,95.3013,96.6167,241846.0
2022-05-24 09:35:00,106.45,106.48,105.11,105.41,147782.0,96.5714,96.5986,95.3557,95.6279,147782.0
2022-05-24 09:40:00,105.49,106.62,105.49,106.25,76273.0,95.7005,96.7256,95.7005,96.3899,76273.0
2022-05-24 09:45:00,106.25,107.11,106.2,106.49,36458.0,96.3899,97.1701,96.3446,96.6077,36458.0
2022-05-24 09:50:00,106.45,106.46,105.54,105.54,155259.0,96.5714,96.5804,95.7458,95.7458,155259.0
2022-05-24 09:55:00,105.5,105.63,104.87,105.4,131468.0,95.7095,95.8275,95.138,95.6188,131468.0
2022-05-24 10:00:00,105.4,105.52,105.19,105.25,84101.0,95.6188,95.7277,95.4283,95.4827,84101.0
2022-05-24 10:05:00,105.21,105.35,104.4,104.88,207553.0,95.4464,95.5734,94.7116,95.1471,207553.0
2022-05-24 10:10:00,104.82,105.3,104.18,104.34,72833.0,95.0926,95.5281,94.512,94.6572,72833.0
2022-05-24 10:15:00,104.34,104.34,103.69,104.01,207873.0,94.6572,94.6572,94.0675,94.3578,207873.0
2022-05-24 10:20:00,104.01,104.82,103.9,104.29,79351.0,94.3578,95.0926,94.258,94.6118,79351.0
2022-05-24 10:25:00,104.34,104.97,104.25,104.92,45145.0,94.6572,95.2287,94.5755,95.1834,45145.0
2022-05-24 10:30:00,104.82,104.83,104.25,104.25,39546.0,95.0926,95.1017,94.5755,94.5755,39546.0
2022-05-24 10:35:00,104.22,104.76,104.21,104.51,83872.0,94.5483,95.0382,94.5392,94.8114,83872.0
2022-05-24 10:40:00,104.52,105.06,104.42,104.87,63716.0,94.8205,95.3104,94.7298,95.138,63716.0
2022-05-24 10:45:00,104.8,104.8,103.82,103.91,57506.0,95.0745,95.0745,94.1854,94.2671,57506.0
2022-05-24 10:50:00,103.81,104.15,103.8,103.89,92022.0,94.1764,94.4848,94.1673,94.2489,92022.0
2022-05-24 10:55:00,103.92,104.25,103.79,104.04,157028.0,94.2762,94.5755,94.1582,94.385,157028.0
2022-05-24 11:00:00,104.0,104.45,104.0,104.21,40109.0,94.3487,94.757,94.3487,94.5392,40109.0
2022-05-24 11:05:00,104.17,104.29,103.77,103.95,74592.0,94.503,94.6118,94.1401,94.3034,74592.0
2022-05-24 11:10:00,104.0,104.01,103.32,103.68,216952.0,94.3487,94.3578,93.7318,94.0584,216952.0
2022-05-24 11:15:00,103.71,104.37,103.71,104.01,72835.0,94.0856,94.6844,94.0856,94.3578,72835.0
2022-05-24 11:20:00,104.01,104.66,104.0,104.48,34960.0,94.3578,94.9475,94.3487,94.7842,34960.0
2022-05-24 11:25:00,104.51,104.81,104.49,104.8,38413.0,94.8114,95.0836,94.7933,95.0745,38413.0
2022-05-24 11:30:00,104.83,105.0,104.41,104.6,54427.0,95.1017,95.2559,94.7207,94.893,54427.0
2022-05-24 11:35:00,104.58,104.72,104.34,104.67,41081.0,94.8749,95.0019,94.6572,94.9566,41081.0
2022-05-24 11:40:00,104.71,105.07,104.63,104.96,24400.0,94.9928,95.3194,94.9203,95.2196,24400.0
2022-05-24 11:45:00,104.96,105.5,104.96,105.34,61969.0,95.2196,95.7095,95.2196,95.5644,61969.0
2022-05-24 11:50:00,105.4,105.53,105.3,105.36,21631.0,95.6188,95.7367,95.5281,95.5825,21631.0
2022-05-24 11:55:00,105.36,105.71,105.28,105.35,23869.0,95.5825,95.9,95.5099,95.5734,23869.0
2022-05-24 12:00:00,105.39,105.39,105.15,105.34,79088.0,95.6097,95.6097,95.392,95.5644,79088.0
2022-05-24 12:05:00,105.39,105.61,105.28,105.46,16523.0,95.6097,95.8093,95.5099,95.6732,16523.0
2022-05-24 12:10:00,105.47,105.94,105.41,105.84,26143.0,95.6823,96.1087,95.6279,96.018,26143.0
2022-05-24 12:15:00,105.88,106.14,105.76,105.82,16884.0,96.0543,96.2901,95.9454,95.9998,16884.0
2022-05-24 12:20:00,105.79,105.88,105.65,105.68,66987.0,95.9726,96.0543,95.8456,95.8728,66987.0
2022-05-24 12:25:00,105.65,105.72,105.32,105.34,21942.0,95.8456,95.9091,95.5462,95.5644,21942.0
2022-05-24 12:30:00,105.31,105.52,105.21,105.24,29969.0,95.5372,95.7277,95.4464,95.4737,29969.0
2022-05-24 12:35:00,105.26,105.33,104.69,104.8,46790.0,95.4918,95.5553,94.9747,95.0745,46790.0
2022-05-24 12:40:00,104.83,105.0,104.61,104.88,29404.0,95.1017,95.2559,94.9021,95.1471,29404.0
2022-05-24 12:45:00,104.88,105.18,104.79,105.03,34023.0,95.1471,95.4192,95.0654,95.2831,34023.0
2022-05-24 12:50:00,105.06,105.06,104.78,104.82,22213.0,95.3104,95.3104,95.0563,95.0926,22213.0
2022-05-24 12:55:00,104.85,105.23,104.82,105.05,14968.0,95.1198,95.4646,95.0926,95.3013,14968.0
2022-05-24 13:00:00,105.0,105.09,104.68,104.68,42714.0,95.2559,95.3376,94.9656,94.9656,42714.0
2022-05-24 13:05:00,104.7,105.04,104.7,105.04,17426.0,94.9838,95.2922,94.9838,95.2922,17426.0
2022-05-24 13:10:00,104.99,105.18,104.93,105.08,10857.0,95.2469,95.4192,95.1924,95.3285,10857.0
2022-05-24 13:15:00,105.05,105.18,104.9,105.08,10976.0,95.3013,95.4192,95.1652,95.3285,10976.0
2022-05-24 13:20:00,105.06,105.17,104.92,105.17,9985.0,95.3104,95.4102,95.1834,95.4102,9985.0
2022-05-24 13:25:00,105.11,105.35,104.96,105.29,11985.0,95.3557,95.5734,95.2196,95.519,11985.0
2022-05-24 13:30:00,105.24,105.26,105.07,105.21,9928.0,95.4737,95.4918,95.3194,95.4464,9928.0
2022-05-24 13:35:00,105.25,105.41,105.14,105.36,15559.0,95.4827,95.6279,95.3829,95.5825,15559.0
2022-05-24 13:40:00,105.42,105.78,105.41,105.61,21427.0,95.637,95.9635,95.6279,95.8093,21427.0
2022-05-24 13:45:00,105.57,105.85,105.56,105.8,30851.0,95.773,96.027,95.764,95.9817,30851.0
2022-05-24 13:50:00,105.83,106.1,105.71,105.91,16103.0,96.0089,96.2538,95.9,96.0815,16103.0
2022-05-24 13:55:00,105.95,106.04,105.89,105.92,16029.0,96.1178,96.1994,96.0633,96.0905,16029.0
2022-05-24 14:00:00,105.97,106.07,105.79,105.83,19862.0,96.1359,96.2266,95.9726,96.0089,19862.0
2022-05-24 14:05:00,105.8,106.5,105.79,106.38,26501.0,95.9817,96.6167,95.9726,96.5079,26501.0
2022-05-24 14:10:00,106.37,106.73,106.33,106.34,14373.0,96.4988,96.8254,96.4625,96.4716,14373.0
2022-05-24 14:15:00,106.33,106.39,105.92,106.03,20193.0,96.4625,96.5169,96.0905,96.1903,20193.0
2022-05-24 14:20:00,105.98,106.44,105.86,106.44,20397.0,96.145,96.5623,96.0361,96.5623,20397.0
2022-05-24 14:25:00,106.31,106.6,106.31,106.37,29400.0,96.4444,96.7074,96.4444,96.4988,29400.0
2022-05-24 14:30:00,106.34,106.53,106.24,106.53,41356.0,96.4716,96.6439,96.3809,96.6439,41356.0
2022-05-24 14:35:00,106.53,106.73,106.43,106.7,15868.0,96.6439,96.8254,96.5532,96.7982,15868.0
2022-05-24 14:40:00,106.71,106.77,106.3,106.35,51097.0,96.8072,96.8617,96.4353,96.4806,51097.0
2022-05-24 14:45:00,106.39,106.57,106.19,106.31,38877.0,96.5169,96.6802,96.3355,96.4444,38877.0
2022-05-24 14:50:00,106.31,106.49,106.22,106.42,27441.0,96.4444,96.6077,96.3627,96.5441,27441.0
2022-05-24 14:55:00,106.41,106.75,106.32,106.69,44030.0,96.5351,96.8435,96.4534,96.7891,44030.0
2022-05-24 15:00:00,106.69,106.97,106.64,106.91,32334.0,96.7891,97.0431,96.7437,96.9887,32334.0
2022-05-24 15:05:00,106.88,107.13,106.71,106.87,42004.0,96.9615,97.1883,96.8072,96.9524,42004.0
2022-05-24 15:10:00,106.92,107.26,106.91,106.95,35267.0,96.9977,97.3062,96.9887,97.025,35267.0
2022-05-24 15:15:00,106.96,107.05,106.73,106.85,27482.0,97.034,97.1157,96.8254,96.9342,27482.0
2022-05-24 15:20:00,106.85,106.99,106.6,106.93,30438.0,96.9342,97.0613,96.7074,97.0068,30438.0
2022-05-24 15:25:00,106.93,107.3,106.86,107.3,58835.0,97.0068,97.3425,96.9433,97.3425,58835.0
2022-05-24 15:30:00,107.3,107.45,107.24,107.44,48192.0,97.3425,97.4786,97.2881,97.4695,48192.0
2022-05-24 15:35:00,107.44,108.1,107.43,107.96,61188.0,97.4695,98.0682,97.4604,97.9412,61188.0
2022-05-24 15:40:00,107.97,108.12,107.74,107.9,102412.0,97.9503,98.0864,97.7417,97.8868,102412.0
2022-05-24 15:45:00,107.88,108.15,107.86,108.05,110810.0,97.8687,98.1136,97.8505,98.0229,110810.0
2022-05-24 15:50:00,108.08,108.18,107.4,107.65,142988.0,98.0501,98.1408,97.4332,97.66,142988.0
2022-05-24 15:55:00,107.65,108.17,107.56,107.87,428342.0,97.66,98.1317,97.5784,97.8596,428342.0
2022-05-25 09:30:00,105.97,107.62,105.4,107.39,63398.0,96.1359,97.6328,95.6188,97.4241,63398.0
2022-05-25 09:35:00,107.4,107.45,106.28,106.29,24931.0,97.4332,97.4786,96.4171,96.4262,24931.0
2022-05-25 09:40:00,106.46,107.74,106.36,107.36,95103.0,96.5804,97.7417,96.4897,97.3969,95103.0
2022-05-25 09:45:00,107.32,107.77,106.59,106.59,33471.0,97.3606,97.7689,96.6984,96.6984,33471.0
2022-05-25 09:50:00,106.66,106.81,106.1,106.27,38070.0,96.7619,96.898,96.2538,96.4081,38070.0
2022-05-25 09:55:00,106.17,107.18,106.11,106.81,40757.0,96.3173,97.2336,96.2629,96.898,40757.0
2022-05-25 10:00:00,106.81,107.79,106.79,107.68,33470.0,96.898,97.787,96.8798,97.6872,33470.0
2022-05-25 10:05:00,107.74,107.74,107.07,107.39,26812.0,97.7417,97.7417,97.1338,97.4241,26812.0
2022-05-25 10:10:00,107.39,107.63,107.04,107.54,29670.0,97.4241,97.6419,97.1066,97.5602,29670.0
2022-05-25 10:15:00,107.47,108.03,107.23,108.03,38329.0,97.4967,98.0047,97.279,98.0047,38329.0
2022-05-25 10:20:00,108.06,108.95,107.98,108.87,66778.0,98.032,98.8394,97.9594,98.7668,66778.0
2022-05-25 10:25:00,108.86,109.1,108.78,108.92,32787.0,98.7577,98.9754,98.6851,98.8121,32787.0
2022-05-25 10:30:00,109.0,109.38,108.81,109.38,36585.0,98.8847,99.2295,98.7124,99.2295,36585.0
2022-05-25 10:35:00,109.36,109.57,109.22,109.35,37044.0,99.2113,99.4018,99.0843,99.2022,37044.0
2022-05-25 10:40:00,109.34,109.46,109.2,109.34,56758.0,99.1932,99.302,99.0662,99.1932,56758.0
2022-05-25 10:45:00,109.37,109.41,109.2,109.41,52991.0,99.2204,99.2567,99.0662,99.2567,52991.0
2022-05-25 10:50:00,109.43,109.65,109.23,109.25,26058.0,99.2748,99.4744,99.0934,99.1115,26058.0
2022-05-25 10:55:00,109.24,109.48,109.2,109.25,19910.0,99.1025,99.3202,99.0662,99.1115,19910.0
2022-05-25 11:00:00,109.27,109.47,108.97,108.98,43752.0,99.1297,99.3111,98.8575,98.8666,43752.0
2022-05-25 11:05:00,108.98,109.09,108.78,108.79,22631.0,98.8666,98.9664,98.6851,98.6942,22631.0
2022-05-25 11:10:00,108.72,109.19,108.71,109.1,38124.0,98.6307,99.0571,98.6216,98.9754,38124.0
2022-05-25 11:15:00,109.12,109.24,109.05,109.16,40144.0,98.9936,99.1025,98.9301,99.0299,40144.0
2022-05-25 11:20:00,109.15,109.35,109.08,109.32,25194.0,99.0208,99.2022,98.9573,99.175,25194.0
2022-05-25 11:25:00,109.28,109.3,109.06,109.12,25017.0,99.1387,99.1569,98.9392,98.9936,25017.0
2022-05-25 11:30:00,109.1,109.36,109.05,109.15,41860.0,98.9754,99.2113,98.9301,99.0208,41860.0
2022-05-25 11:35:00,109.18,109.28,109.05,109.23,42541.0,99.048,99.1387,98.9301,99.0934,42541.0
2022-05-25 11:40:00,109.2,109.35,109.06,109.26,25338.0,99.0662,99.2022,98.9392,99.1206,25338.0
2022-05-25 11:45:00,109.24,109.56,109.24,109.47,17287.0,99.1025,99.3928,99.1025,99.3111,17287.0
2022-05-25 11:50:00,109.46,109.46,109.22,109.31,31038.0,99.302,99.302,99.0843,99.166,31038.0
2022-05-25 11:55:00,109.31,109.52,109.28,109.35,18389.0,99.166,99.3565,99.1387,99.2022,18389.0
2022-05-25 12:00:00,109.31,109.43,109.18,109.41,17659.0,99.166,99.2748,99.048,99.2567,17659.0
2022-05-25 12:05:00,109.42,109.5,109.14,109.15,22166.0,99.2657,99.3383,99.0117,99.0208,22166.0
2022-05-25 12:10:00,109.1,109.16,108.77,108.8,25571.0,98.9754,99.0299,98.6761,98.7033,25571.0
2022-05-25 12:15:00,108.77,108.83,108.42,108.6,8623.0,98.6761,98.7305,98.3585,98.5218,8623.0
2022-05-25 12:20:00,108.53,108.59,108.41,108.48,19757.0,98.4583,98.5128,98.3495,98.413,19757.0
2022-05-25 12:25:00,108.5,108.54,108.27,108.36,35477.0,98.4311,98.4674,98.2225,98.3041,35477.0
2022-05-25 12:30:00,108.42,108.76,108.39,108.55,26983.0,98.3585,98.667,98.3313,98.4765,26983.0
2022-05-25 12:35:00,108.45,108.55,108.25,108.27,13942.0,98.3858,98.4765,98.2043,98.2225,13942.0
2022-05-25 12:40:00,108.27,108.54,108.27,108.51,22238.0,98.2225,98.4674,98.2225,98.4402,22238.0
2022-05-25 12:45:00,108.53,108.85,108.51,108.77,21019.0,98.4583,98.7486,98.4402,98.6761,21019.0
2022-05-25 12:50:00,108.76,108.76,108.39,108.6,20940.0,98.667,98.667,98.3313,98.5218,20940.0
2022-05-25 12:55:00,108.59,109.0,108.49,108.94,15954.0,98.5128,98.8847,98.4221,98.8303,15954.0
2022-05-25 13:00:00,108.95,108.99,108.73,108.73,12521.0,98.8394,98.8757,98.6398,98.6398,12521.0
2022-05-25 13:05:00,108.73,108.85,108.72,108.83,15670.0,98.6398,98.7486,98.6307,98.7305,15670.0
2022-05-25 13:10:00,108.84,108.84,108.54,108.7,15111.0,98.7396,98.7396,98.4674,98.6126,15111.0
2022-05-25 13:15:00,108.72,108.87,108.64,108.7,10979.0,98.6307,98.7668,98.5581,98.6126,10979.0
2022-05-25 13:20:00,108.67,108.85,108.66,108.77,8837.0,98.5853,98.7486,98.5763,98.6761,8837.0
2022-05-25 13:25:00,108.76,109.08,108.7,109.03,11014.0,98.667,98.9573,98.6126,98.9119,11014.0
2022-05-25 13:30:00,109.02,109.09,108.88,108.99,13988.0,98.9029,98.9664,98.7759,98.8757,13988.0
2022-05-25 13:35:00,108.91,109.16,108.91,108.97,10890.0,98.8031,99.0299,98.8031,98.8575,10890.0
2022-05-25 13:40:00,108.97,109.16,108.83,109.14,10835.0,98.8575,99.0299,98.7305,99.0117,10835.0
2022-05-25 13:45:00,109.18,109.25,109.11,109.25,9468.0,99.048,99.1115,98.9845,99.1115,9468.0
2022-05-25 13:50:00,109.26,109.27,108.97,109.02,15273.0,99.1206,99.1297,98.8575,98.9029,15273.0
2022-05-25 13:55:00,108.97,109.24,108.97,109.18,14225.0,98.8575,99.1025,98.8575,99.048,14225.0
2022-05-25 14:00:00,109.24,110.15,109.22,109.66,80206.0,99.1025,99.928,99.0843,99.4835,80206.0
2022-05-25 14:05:00,109.65,109.85,108.65,109.24,43353.0,99.4744,99.6558,98.5672,99.1025,43353.0
2022-05-25 14:10:00,109.41,109.89,109.23,109.51,37541.0,99.2567,99.6921,99.0934,99.3474,37541.0
2022-05-25 14:15:00,109.61,110.02,109.57,109.64,24267.0,99.4381,99.8101,99.4018,99.4653,24267.0
2022-05-25 14:20:00,109.6,109.94,109.59,109.77,17874.0,99.429,99.7375,99.42,99.5833,17874.0
2022-05-25 14:25:00,109.85,110.27,109.78,110.19,23304.0,99.6558,100.0369,99.5923,99.9643,23304.0
2022-05-25 14:30:00,110.27,110.4,110.05,110.33,46063.0,100.0369,100.1548,99.8373,100.0913,46063.0
2022-05-25 14:35:00,110.3,110.78,110.3,110.41,57768.0,100.0641,100.4995,100.0641,100.1639,57768.0
2022-05-25 14:40:00,110.4,110.74,110.27,110.36,20948.0,100.1548,100.4633,100.0369,100.1185,20948.0
2022-05-25 14:45:00,110.39,110.58,110.36,110.47,23588.0,100.1457,100.3181,100.1185,100.2183,23588.0
2022-05-25 14:50:00,110.48,110.96,110.47,110.96,40980.0,100.2274,100.6628,100.2183,100.6628,40980.0
2022-05-25 14:55:00,110.93,111.33,110.89,111.14,78870.0,100.6356,100.9985,100.5993,100.8261,78870.0
2022-05-25 15:00:00,111.17,111.76,111.06,111.71,46288.0,100.8533,101.3886,100.7536,101.3432,46288.0
2022-05-25 15:05:00,111.63,111.89,111.52,111.84,47265.0,101.2707,101.5065,101.1709,101.4612,47265.0
2022-05-25 15:10:00,111.83,112.23,111.72,112.23,71284.0,101.4521,101.815,101.3523,101.815,71284.0
2022-05-25 15:15:00,112.25,112.33,111.76,111.79,109851.0,101.8331,101.9057,101.3886,101.4158,109851.0
2022-05-25 15:20:00,111.81,111.88,111.44,111.51,31374.0,101.434,101.4975,101.0983,101.1618,31374.0
2022-05-25 15:25:00,111.52,111.66,111.37,111.49,52349.0,101.1709,101.2979,101.0348,101.1436,52349.0
2022-05-25 15:30:00,111.49,111.8,111.44,111.53,61597.0,101.1436,101.4249,101.0983,101.1799,61597.0
2022-05-25 15:35:00,111.49,111.57,111.12,111.14,74218.0,101.1436,101.2162,100.808,100.8261,74218.0
2022-05-25 15:40:00,111.14,111.21,110.92,111.21,89470.0,100.8261,100.8896,100.6265,100.8896,89470.0
2022-05-25 15:45:00,111.2,111.48,111.11,111.13,143285.0,100.8806,101.1346,100.7989,100.8171,143285.0
2022-05-25 15:50:00,111.12,111.12,110.75,111.05,196213.0,100.808,100.808,100.4723,100.7445,196213.0
2022-05-25 15:55:00,111.04,111.31,110.91,111.06,356834.0,100.7354,100.9804,100.6175,100.7536,356834.0
2022-05-26 09:30:00,111.88,114.11,111.2,114.01,121223.0,101.4975,103.5205,100.8806,103.4298,121223.0
2022-05-26 09:35:00,114.1,114.69,113.8,114.3,79808.0,103.5114,104.0467,103.2393,103.6929,79808.0
2022-05-26 09:40:00,114.35,114.77,113.6,113.7,81243.0,103.7382,104.1193,103.0578,103.1486,81243.0
2022-05-26 09:45:00,113.6,114.1,113.04,113.75,77345.0,103.0578,103.5114,102.5498,103.1939,77345.0
2022-05-26 09:50:00,113.82,114.2,113.67,113.86,74819.0,103.2574,103.6022,103.1213,103.2937,74819.0
2022-05-26 09:55:00,113.81,114.1,113.61,113.77,86122.0,103.2484,103.5114,103.0669,103.2121,86122.0
2022-05-26 10:00:00,113.77,114.16,113.77,113.84,80022.0,103.2121,103.5659,103.2121,103.2756,80022.0
2022-05-26 10:05:00,113.86,114.91,113.73,114.52,96554.0,103.2937,104.2463,103.1758,103.8925,96554.0
2022-05-26 10:10:00,114.53,115.5,114.43,115.32,85563.0,103.9015,104.7815,103.8108,104.6182,85563.0
2022-05-26 10:15:00,115.39,115.75,115.17,115.73,87023.0,104.6817,105.0083,104.4821,104.9902,87023.0
2022-05-26 10:20:00,115.8,116.11,115.41,115.73,55338.0,105.0537,105.3349,104.6999,104.9902,55338.0
2022-05-26 10:25:00,115.84,115.93,115.43,115.54,37252.0,105.09,105.1716,104.718,104.8178,37252.0
2022-05-26 10:30:00,115.53,116.0,115.5,115.76,42747.0,104.8087,105.2351,104.7815,105.0174,42747.0
2022-05-26 10:35:00,115.76,115.8,115.4,115.4,35842.0,105.0174,105.0537,104.6908,104.6908,35842.0
2022-05-26 10:40:00,115.38,115.48,115.01,115.05,37459.0,104.6727,104.7634,104.337,104.3733,37459.0
2022-05-26 10:45:00,115.0,115.13,114.74,115.08,45301.0,104.3279,104.4459,104.092,104.4005,45301.0
2022-05-26 10:50:00,115.06,115.55,115.06,115.48,37880.0,104.3824,104.8269,104.3824,104.7634,37880.0
2022-05-26 10:55:00,115.51,115.71,115.3,115.54,39323.0,104.7906,104.972,104.6001,104.8178,39323.0
2022-05-26 11:00:00,115.54,116.22,115.49,116.21,44335.0,104.8178,105.4347,104.7724,105.4256,44335.0
2022-05-26 11:05:00,116.25,116.35,116.15,116.3,56402.0,105.4619,105.5526,105.3712,105.5073,56402.0
2022-05-26 11:10:00,116.31,116.63,116.08,116.57,75289.0,105.5164,105.8067,105.3077,105.7522,75289.0
2022-05-26 11:15:00,116.61,116.62,116.26,116.45,34859.0,105.7885,105.7976,105.471,105.6434,34859.0
2022-05-26 11:20:00,116.42,116.66,116.28,116.56,53033.0,105.6161,105.8339,105.4891,105.7432,53033.0
2022-05-26 11:25:00,116.57,116.64,116.29,116.42,42870.0,105.7522,105.8157,105.4982,105.6161,42870.0
2022-05-26 11:30:00,116.43,116.75,115.99,116.01,50939.0,105.6252,105.9155,105.226,105.2442,50939.0
2022-05-26 11:35:00,115.98,116.3,115.95,116.22,46259.0,105.217,105.5073,105.1898,105.4347,46259.0
2022-05-26 11:40:00,116.25,116.25,115.64,115.67,84930.0,105.4619,105.4619,104.9085,104.9357,84930.0
2022-05-26 11:45:00,115.69,115.69,115.16,115.27,34851.0,104.9539,104.9539,104.4731,104.5729,34851.0
2022-05-26 11:50:00,115.26,115.4,115.02,115.3,68197.0,104.5638,104.6908,104.3461,104.6001,68197.0
2022-05-26 11:55:00,115.3,115.74,115.29,115.68,25666.0,104.6001,104.9992,104.591,104.9448,25666.0
2022-05-26 12:00:00,115.71,116.04,115.62,115.97,55499.0,104.972,105.2714,104.8904,105.2079,55499.0
2022-05-26 12:05:00,115.98,116.09,115.92,116.09,52322.0,105.217,105.3168,105.1625,105.3168,52322.0
2022-05-26 12:10:00,116.08,116.63,115.99,116.56,68931.0,105.3077,105.8067,105.226,105.7432,68931.0
2022-05-26 12:15:00,116.54,116.91,116.53,116.91,39561.0,105.725,106.0607,105.7159,106.0607,39561.0
2022-05-26 12:20:00,116.91,117.34,116.91,117.34,83340.0,106.0607,106.4508,106.0607,106.4508,83340.0
2022-05-26 12:25:00,117.34,117.75,117.26,117.64,104737.0,106.4508,106.8227,106.3782,106.7229,104737.0
2022-05-26 12:30:00,117.57,117.57,117.32,117.37,32124.0,106.6594,106.6594,106.4326,106.478,32124.0
2022-05-26 12:35:00,117.4,117.43,117.24,117.41,33579.0,106.5052,106.5324,106.36,106.5143,33579.0
2022-05-26 12:40:00,117.42,117.46,117.25,117.36,37330.0,106.5233,106.5596,106.3691,106.4689,37330.0
2022-05-26 12:45:00,117.34,117.5,117.2,117.37,39600.0,106.4508,106.5959,106.3238,106.478,39600.0
2022-05-26 12:50:00,117.35,117.36,117.0,117.05,27786.0,106.4598,106.4689,106.1423,106.1877,27786.0
2022-05-26 12:55:00,117.01,117.1,116.86,116.99,30923.0,106.1514,106.233,106.0153,106.1332,30923.0
2022-05-26 13:00:00,116.99,117.3,116.88,117.26,27604.0,106.1332,106.4145,106.0335,106.3782,27604.0
2022-05-26 13:05:00,117.26,117.42,117.19,117.33,24854.0,106.3782,106.5233,106.3147,106.4417,24854.0
2022-05-26 13:10:00,117.38,117.44,117.02,117.11,30359.0,106.4871,106.5415,106.1605,106.2421,30359.0
2022-05-26 13:15:00,117.14,117.14,116.85,116.89,18034.0,106.2693,106.2693,106.0062,106.0425,18034.0
2022-05-26 13:20:00,116.89,116.95,116.57,116.68,28135.0,106.0425,106.097,105.7522,105.852,28135.0
2022-05-26 13:25:00,116.7,116.91,116.61,116.86,25506.0,105.8702,106.0607,105.7885,106.0153,25506.0
2022-05-26 13:30:00,116.84,117.01,116.78,116.78,41250.0,105.9972,106.1514,105.9427,105.9427,41250.0
2022-05-26 13:35:00,116.78,116.89,116.67,116.78,36375.0,105.9427,106.0425,105.8429,105.9427,36375.0
2022-05-26 13:40:00,116.81,117.03,116.81,116.97,21878.0,105.97,106.1695,105.97,106.1151,21878.0
2022-05-26 13:45:00,116.98,117.04,116.85,117.01,21139.0,106.1242,106.1786,106.0062,106.1514,21139.0
2022-05-26 13:50:00,117.01,117.1,116.94,117.05,27982.0,106.1514,106.233,106.0879,106.1877,27982.0
2022-05-26 13:55:00,117.05,117.39,116.89,117.39,32725.0,106.1877,106.4961,106.0425,106.4961,32725.0
2022-05-26 14:00:00,117.34,117.49,117.21,117.38,23188.0,106.4508,106.5868,106.3328,106.4871,23188.0
2022-05-26 14:05:00,117.4,117.5,117.31,117.4,40685.0,106.5052,106.5959,106.4235,106.5052,40685.0
2022-05-26 14:10:00,117.41,117.58,117.24,117.54,23131.0,106.5143,106.6685,106.36,106.6322,23131.0
2022-05-26 14:15:00,117.54,117.65,117.45,117.5,16440.0,106.6322,106.732,106.5506,106.5959,16440.0
2022-05-26 14:20:00,117.54,117.67,117.41,117.52,28032.0,106.6322,106.7501,106.5143,106.6141,28032.0
2022-05-26 14:25:00,117.52,117.54,117.33,117.37,23343.0,106.6141,106.6322,106.4417,106.478,23343.0
2022-05-26 14:30:00,117.38,117.5,117.32,117.47,30321.0,106.4871,106.5959,106.4326,106.5687,30321.0
2022-05-26 14:35:00,117.45,117.48,117.26,117.4,30257.0,106.5506,106.5778,106.3782,106.5052,30257.0
2022-05-26 14:40:00,117.42,117.65,117.34,117.58,30905.0,106.5233,106.732,106.4508,106.6685,30905.0
2022-05-26 14:45:00,117.54,117.69,117.32,117.68,68541.0,106.6322,106.7683,106.4326,106.7592,68541.0
2022-05-26 14:50:00,117.65,117.98,117.65,117.91,43263.0,106.732,107.0314,106.732,106.9679,43263.0
2022-05-26 14:55:00,117.89,118.05,117.87,118.0,67858.0,106.9497,107.0949,106.9316,107.0495,67858.0
2022-05-26 15:00:00,117.99,118.01,117.68,117.81,70200.0,107.0404,107.0586,106.7592,106.8771,70200.0
2022-05-26 15:05:00,117.78,118.2,117.77,118.1,34709.0,106.8499,107.231,106.8409,107.1402,34709.0
2022-05-26 15:10:00,118.08,118.12,117.87,117.95,43880.0,107.1221,107.1584,106.9316,107.0042,43880.0
2022-05-26 15:15:00,117.93,117.99,117.68,117.82,51950.0,106.986,107.0404,106.7592,106.8862,51950.0
2022-05-26 15:20:00,117.82,117.92,117.61,117.91,38403.0,106.8862,106.9769,106.6957,106.9679,38403.0
2022-05-26 15:25:00,117.89,118.06,117.76,117.85,71880.0,106.9497,107.1039,106.8318,106.9134,71880.0
2022-05-26 15:30:00,117.85,118.32,117.81,118.28,67892.0,106.9134,107.3398,106.8771,107.3035,67892.0
2022-05-26 15:35:00,118.3,118.41,118.16,118.34,86852.0,107.3217,107.4215,107.1947,107.358,86852.0
2022-05-26 15:40:00,118.34,118.57,118.32,118.55,123103.0,107.358,107.5666,107.3398,107.5485,123103.0
2022-05-26 15:45:00,118.55,118.7,118.4,118.53,118457.0,107.5485,107.6846,107.4124,107.5303,118457.0
2022-05-26 15:50:00,118.57,118.71,118.29,118.61,195819.0,107.5666,107.6936,107.3126,107.6029,195819.0
2022-05-26 15:55:00,118.62,118.75,118.25,118.28,251001.0,107.612,107.7299,107.2763,107.3035,251001.0
2022-05-27 09:30:00,119.72,120.47,119.65,120.18,190675.0,108.6099,109.2903,108.5464,109.0272,190675.0
2022-05-27 09:35:00,120.15,121.39,120.1,120.27,153354.0,109.0,110.1249,108.9546,109.1089,153354.0
2022-05-27 09:40:00,120.21,120.78,120.15,120.64,113241.0,109.0544,109.5715,109.0,109.4445,113241.0
2022-05-27 09:45:00,120.68,121.34,120.26,120.39,172372.0,109.4808,110.0796,109.0998,109.2177,172372.0
2022-05-27 09:50:00,120.39,120.89,119.87,120.72,119828.0,109.2177,109.6713,108.746,109.5171,119828.0
2022-05-27 09:55:00,120.71,120.97,119.19,119.24,80175.0,109.508,109.7439,108.1291,108.1744,80175.0
2022-05-27 10:00:00,119.35,120.15,119.21,120.15,125185.0,108.2742,109.0,108.1472,109.0,125185.0
2022-05-27 10:05:00,120.12,120.14,119.45,119.58,72328.0,108.9728,108.9909,108.365,108.4829,72328.0
2022-05-27 10:10:00,119.58,119.78,119.31,119.57,76533.0,108.4829,108.6643,108.2379,108.4738,76533.0
2022-05-27 10:15:00,119.57,120.12,119.37,119.81,131243.0,108.4738,108.9728,108.2924,108.6915,131243.0
2022-05-27 10:20:00,119.8,120.62,119.76,120.31,84901.0,108.6825,109.4264,108.6462,109.1451,84901.0
2022-05-27 10:25:00,120.35,120.4,119.83,120.27,57013.0,109.1814,109.2268,108.7097,109.1089,57013.0
2022-05-27 10:30:00,120.24,120.26,120.02,120.12,58589.0,109.0816,109.0998,108.8821,108.9728,58589.0
2022-05-27 10:35:00,120.13,120.3,119.36,119.53,149948.0,108.9819,109.1361,108.2833,108.4375,149948.0
2022-05-27 10:40:00,119.57,119.84,119.56,119.65,34820.0,108.4738,108.7188,108.4647,108.5464,34820.0
2022-05-27 10:45:00,119.58,119.7,119.19,119.69,33871.0,108.4829,108.5918,108.1291,108.5827,33871.0
2022-05-27 10:50:00,119.69,119.78,119.34,119.41,38446.0,108.5827,108.6643,108.2652,108.3287,38446.0
2022-05-27 10:55:00,119.39,119.42,118.76,118.95,44601.0,108.3105,108.3377,107.739,107.9114,44601.0
2022-05-27 11:00:00,119.02,119.36,118.58,118.59,57753.0,107.9749,108.2833,107.5757,107.5848,57753.0
2022-05-27 11:05:00,118.57,119.21,118.54,119.1,35485.0,107.5666,108.1472,107.5394,108.0474,35485.0
2022-05-27 11:10:00,119.1,119.65,118.93,119.65,45341.0,108.0474,108.5464,107.8932,108.5464,45341.0
2022-05-27 11:15:00,119.65,119.74,119.51,119.67,34818.0,108.5464,108.628,108.4194,108.5645,34818.0
2022-05-27 11:20:00,119.67,119.82,119.54,119.54,39552.0,108.5645,108.7006,108.4466,108.4466,39552.0
2022-05-27 11:25:00,119.58,119.69,119.45,119.69,24219.0,108.4829,108.5827,108.365,108.5827,24219.0
2022-05-27 11:30:00,119.67,119.67,119.25,119.47,35636.0,108.5645,108.5645,108.1835,108.3831,35636.0
2022-05-27 11:35:00,119.47,119.59,119.25,119.56,19612.0,108.3831,108.492,108.1835,108.4647,19612.0
2022-05-27 11:40:00,119.52,119.82,119.45,119.73,42117.0,108.4285,108.7006,108.365,108.619,42117.0
2022-05-27 11:45:00,119.73,119.84,119.68,119.76,34102.0,108.619,108.7188,108.5736,108.6462,34102.0
2022-05-27 11:50:00,119.77,119.9,119.55,119.59,28094.0,108.6553,108.7732,108.4557,108.492,28094.0
2022-05-27 11:55:00,119.6,119.63,119.38,119.55,25844.0,108.501,108.5283,108.3015,108.4557,25844.0
2022-05-27 12:00:00,119.56,119.72,119.52,119.56,41637.0,108.4647,108.6099,108.4285,108.4647,41637.0
2022-05-27 12:05:00,119.56,119.61,118.97,119.02,68076.0,108.4647,108.5101,107.9295,107.9749,68076.0
2022-05-27 12:10:00,119.02,119.6,118.99,119.55,34085.0,107.9749,108.501,107.9476,108.4557,34085.0
2022-05-27 12:15:00,119.5,119.54,119.0,119.07,25971.0,108.4103,108.4466,107.9567,108.0202,25971.0
2022-05-27 12:20:00,119.08,119.2,118.9,118.9,33969.0,108.0293,108.1382,107.866,107.866,33969.0
2022-05-27 12:25:00,118.94,119.31,118.91,119.21,22649.0,107.9023,108.2379,107.8751,108.1472,22649.0
2022-05-27 12:30:00,119.2,119.4,119.11,119.36,27268.0,108.1382,108.3196,108.0565,108.2833,27268.0
2022-05-27 12:35:00,119.35,119.79,119.33,119.73,52401.0,108.2742,108.6734,108.2561,108.619,52401.0
2022-05-27 12:40:00,119.72,119.78,119.56,119.61,17231.0,108.6099,108.6643,108.4647,108.5101,17231.0
2022-05-27 12:45:00,119.61,119.77,119.6,119.65,28323.0,108.5101,108.6553,108.501,108.5464,28323.0
2022-05-27 12:50:00,119.65,120.02,119.65,120.02,39854.0,108.5464,108.8821,108.5464,108.8821,39854.0
2022-05-27 12:55:00,120.03,120.36,120.02,120.24,46891.0,108.8911,109.1905,108.8821,109.0816,46891.0
2022-05-27 13:00:00,120.24,120.24,120.0,120.12,29970.0,109.0816,109.0816,108.8639,108.9728,29970.0
2022-05-27 13:05:00,120.12,120.14,120.0,120.05,42492.0,108.9728,108.9909,108.8639,108.9093,42492.0
2022-05-27 13:10:00,120.03,120.35,120.03,120.3,34213.0,108.8911,109.1814,108.8911,109.1361,34213.0
2022-05-27 13:15:00,120.3,120.39,120.2,120.21,29168.0,109.1361,109.2177,109.0454,109.0544,29168.0
2022-05-27 13:20:00,120.21,120.56,120.09,120.56,32520.0,109.0544,109.3719,108.9456,109.3719,32520.0
2022-05-27 13:25:00,120.53,120.62,120.41,120.58,25125.0,109.3447,109.4264,109.2359,109.3901,25125.0
2022-05-27 13:30:00,120.59,120.75,120.54,120.68,53322.0,109.3992,109.5443,109.3538,109.4808,53322.0
2022-05-27 13:35:00,120.66,120.83,120.63,120.67,31716.0,109.4627,109.6169,109.4355,109.4717,31716.0
2022-05-27 13:40:00,120.68,120.72,120.46,120.59,28842.0,109.4808,109.5171,109.2812,109.3992,28842.0
2022-05-27 13:45:00,120.61,120.78,120.5,120.65,22942.0,109.4173,109.5715,109.3175,109.4536,22942.0
2022-05-27 13:50:00,120.63,120.78,120.4,120.4,21026.0,109.4355,109.5715,109.2268,109.2268,21026.0
2022-05-27 13:55:00,120.44,120.5,120.1,120.35,25497.0,109.2631,109.3175,108.9546,109.1814,25497.0
2022-05-27 14:00:00,120.29,120.39,120.13,120.35,26786.0,109.127,109.2177,108.9819,109.1814,26786.0
2022-05-27 14:05:00,120.39,120.6,120.27,120.52,30949.0,109.2177,109.4082,109.1089,109.3357,30949.0
2022-05-27 14:10:00,120.52,120.56,120.36,120.45,29548.0,109.3357,109.3719,109.1905,109.2722,29548.0
2022-05-27 14:15:00,120.47,120.65,120.47,120.56,25054.0,109.2903,109.4536,109.2903,109.3719,25054.0
2022-05-27 14:20:00,120.53,120.59,120.43,120.51,30966.0,109.3447,109.3992,109.254,109.3266,30966.0
2022-05-27 14:25:00,120.49,120.55,120.26,120.34,17407.0,109.3084,109.3629,109.0998,109.1724,17407.0
2022-05-27 14:30:00,120.35,120.43,120.32,120.4,26624.0,109.1814,109.254,109.1542,109.2268,26624.0
2022-05-27 14:35:00,120.4,120.46,120.26,120.34,23317.0,109.2268,109.2812,109.0998,109.1724,23317.0
2022-05-27 14:40:00,120.33,120.36,120.11,120.25,47157.0,109.1633,109.1905,108.9637,109.0907,47157.0
2022-05-27 14:45:00,120.25,120.3,120.15,120.2,25365.0,109.0907,109.1361,109.0,109.0454,25365.0
2022-05-27 14:50:00,120.17,120.28,120.08,120.28,42576.0,109.0181,109.1179,108.9365,109.1179,42576.0
2022-05-27 14:55:00,120.28,120.43,120.27,120.42,29827.0,109.1179,109.254,109.1089,109.2449,29827.0
2022-05-27 15:00:00,120.37,120.53,120.32,120.48,53682.0,109.1996,109.3447,109.1542,109.2994,53682.0
2022-05-27 15:05:00,120.5,120.71,120.48,120.62,31688.0,109.3175,109.508,109.2994,109.4264,31688.0
2022-05-27 15:10:00,120.65,120.66,120.45,120.63,46324.0,109.4536,109.4627,109.2722,109.4355,46324.0
2022-05-27 15:15:00,120.65,120.69,120.49,120.57,56287.0,109.4536,109.4899,109.3084,109.381,56287.0
2022-05-27 15:20:00,120.58,120.63,120.43,120.51,39607.0,109.3901,109.4355,109.254,109.3266,39607.0
2022-05-27 15:25:00,120.51,120.59,120.48,120.51,45915.0,109.3266,109.3992,109.2994,109.3266,45915.0
2022-05-27 15:30:00,120.5,120.64,120.46,120.48,69255.0,109.3175,109.4445,109.2812,109.2994,69255.0
2022-05-27 15:35:00,120.47,120.47,120.25,120.4,43569.0,109.2903,109.2903,109.0907,109.2268,43569.0
2022-05-27 15:40:00,120.39,120.58,120.33,120.57,77257.0,109.2177,109.3901,109.1633,109.381,77257.0
2022-05-27 15:45:00,120.58,120.59,120.32,120.46,100001.0,109.3901,109.3992,109.1542,109.2812,100001.0
2022-05-27 15:50:00,120.48,120.64,120.28,120.55,103875.0,109.2994,109.4445,109.1179,109.3629,103875.0
2022-05-27 15:55:00,120.55,121.05,120.55,121.04,249964.0,109.3629,109.8165,109.3629,109.8074,249964.0
2022-05-31 09:30:00,119.76,120.3,117.71,118.46,150538.0,108.6462,109.1361,106.7864,107.4668,150538.0
2022-05-31 09:35:00,118.4,118.84,116.85,116.93,46753.0,107.4124,107.8116,106.0062,106.0788,46753.0
2022-05-31 09:40:00,116.98,117.0,116.2,116.73,90076.0,106.1242,106.1423,105.4166,105.8974,90076.0
2022-05-31 09:45:00,116.71,117.78,116.71,116.83,51145.0,105.8792,106.8499,105.8792,105.9881,51145.0
2022-05-31 09:50:00,116.88,118.02,116.88,117.84,93849.0,106.0335,107.0677,106.0335,106.9044,93849.0
2022-05-31 09:55:00,118.05,118.2,117.62,118.0,71463.0,107.0949,107.231,106.7048,107.0495,71463.0
2022-05-31 10:00:00,117.97,118.46,117.12,117.12,55411.0,107.0223,107.4668,106.2512,106.2512,55411.0
2022-05-31 10:05:00,117.12,117.35,116.6,116.62,62930.0,106.2512,106.4598,105.7794,105.7976,62930.0
2022-05-31 10:10:00,116.62,117.53,116.56,117.53,70719.0,105.7976,106.6231,105.7432,106.6231,70719.0
2022-05-31 10:15:00,117.57,117.93,117.29,117.36,35580.0,106.6594,106.986,106.4054,106.4689,35580.0
2022-05-31 10:20:00,117.42,117.71,117.18,117.4,39882.0,106.5233,106.7864,106.3056,106.5052,39882.0
2022-05-31 10:25:00,117.4,117.72,117.28,117.49,28591.0,106.5052,106.7955,106.3963,106.5868,28591.0
2022-05-31 10:30:00,117.48,118.15,117.48,117.88,36359.0,106.5778,107.1856,106.5778,106.9407,36359.0
2022-05-31 10:35:00,117.85,118.04,117.56,117.8,19265.0,106.9134,107.0858,106.6503,106.8681,19265.0
2022-05-31 10:40:00,117.87,118.77,117.84,118.76,24228.0,106.9316,107.7481,106.9044,107.739,24228.0
2022-05-31 10:45:00,118.9,118.91,118.37,118.42,21440.0,107.866,107.8751,107.3852,107.4305,21440.0
2022-05-31 10:50:00,118.42,118.8,118.41,118.62,17863.0,107.4305,107.7753,107.4215,107.612,17863.0
2022-05-31 10:55:00,118.58,118.63,118.01,118.24,25043.0,107.5757,107.6211,107.0586,107.2672,25043.0
2022-05-31 11:00:00,118.24,118.55,118.18,118.32,14013.0,107.2672,107.5485,107.2128,107.3398,14013.0
2022-05-31 11:05:00,118.38,118.4,117.63,117.67,26208.0,107.3943,107.4124,106.7139,106.7501,26208.0
2022-05-31 11:10:00,117.63,117.91,117.5,117.53,32251.0,106.7139,106.9679,106.5959,106.6231,32251.0
2022-05-31 11:15:00,117.5,117.69,117.4,117.54,19255.0,106.5959,106.7683,106.5052,106.6322,19255.0
2022-05-31 11:20:00,117.53,117.68,117.32,117.32,9503.0,106.6231,106.7592,106.4326,106.4326,9503.0
2022-05-31 11:25:00,117.35,117.75,117.3,117.53,26923.0,106.4598,106.8227,106.4145,106.6231,26923.0
2022-05-31 11:30:00,117.5,117.75,117.4,117.41,17913.0,106.5959,106.8227,106.5052,106.5143,17913.0
2022-05-31 11:35:00,117.37,117.63,117.36,117.41,11583.0,106.478,106.7139,106.4689,106.5143,11583.0
2022-05-31 11:40:00,117.41,117.53,117.21,117.35,15396.0,106.5143,106.6231,106.3328,106.4598,15396.0
2022-05-31 11:45:00,117.39,117.8,117.34,117.66,24411.0,106.4961,106.8681,106.4508,106.7411,24411.0
2022-05-31 11:50:00,117.71,117.93,117.66,117.84,20580.0,106.7864,106.986,106.7411,106.9044,20580.0
2022-05-31 11:55:00,117.88,118.08,117.72,117.78,18919.0,106.9407,107.1221,106.7955,106.8499,18919.0
2022-05-31 12:00:00,117.82,118.31,117.75,118.3,49666.0,106.8862,107.3307,106.8227,107.3217,49666.0
2022-05-31 12:05:00,118.26,118.29,117.94,117.94,14018.0,107.2854,107.3126,106.9951,106.9951,14018.0
2022-05-31 12:10:00,117.95,118.09,117.57,117.58,16503.0,107.0042,107.1312,106.6594,106.6685,16503.0
2022-05-31 12:15:00,117.6,117.67,117.01,117.35,18907.0,106.6866,106.7501,106.1514,106.4598,18907.0
2022-05-31 12:20:00,117.31,117.31,116.89,116.99,23055.0,106.4235,106.4235,106.0425,106.1332,23055.0
2022-05-31 12:25:00,116.97,117.33,116.91,117.32,14067.0,106.1151,106.4417,106.0607,106.4326,14067.0
2022-05-31 12:30:00,117.34,118.13,117.23,117.7,118420.0,106.4508,107.1675,106.351,106.7774,118420.0
2022-05-31 12:35:00,117.76,118.12,117.64,118.08,26830.0,106.8318,107.1584,106.7229,107.1221,26830.0
2022-05-31 12:40:00,118.05,118.2,117.92,118.08,17227.0,107.0949,107.231,106.9769,107.1221,17227.0
2022-05-31 12:45:00,118.06,118.17,117.86,117.94,15524.0,107.1039,107.2037,106.9225,106.9951,15524.0
2022-05-31 12:50:00,118.02,118.11,117.91,118.08,18727.0,107.0677,107.1493,106.9679,107.1221,18727.0
2022-05-31 12:55:00,118.1,118.11,117.65,117.76,17507.0,107.1402,107.1493,106.732,106.8318,17507.0
2022-05-31 13:00:00,117.77,118.0,117.6,117.81,18693.0,106.8409,107.0495,106.6866,106.8771,18693.0
2022-05-31 13:05:00,117.84,118.24,117.83,118.15,20347.0,106.9044,107.2672,106.8953,107.1856,20347.0
2022-05-31 13:10:00,118.1,118.21,117.92,117.93,12094.0,107.1402,107.24,106.9769,106.986,12094.0
2022-05-31 13:15:00,117.98,117.98,117.3,117.49,25270.0,107.0314,107.0314,106.4145,106.5868,25270.0
2022-05-31 13:20:00,117.58,117.66,117.5,117.53,12481.0,106.6685,106.7411,106.5959,106.6231,12481.0
2022-05-31 13:25:00,117.56,117.87,117.53,117.87,13441.0,106.6503,106.9316,106.6231,106.9316,13441.0
2022-05-31 13:30:00,117.75,118.16,117.66,118.11,28326.0,106.8227,107.1947,106.7411,107.1493,28326.0
2022-05-31 13:35:00,118.11,118.29,117.81,117.88,18890.0,107.1493,107.3126,106.8771,106.9407,18890.0
2022-05-31 13:40:00,117.88,118.05,117.76,117.95,11817.0,106.9407,107.0949,106.8318,107.0042,11817.0
2022-05-31 13:45:00,117.99,118.04,117.79,117.87,11898.0,107.0404,107.0858,106.859,106.9316,11898.0
2022-05-31 13:50:00,117.91,118.16,117.85,118.06,15273.0,106.9679,107.1947,106.9134,107.1039,15273.0
2022-05-31 13:55:00,118.0,118.35,117.96,118.21,15577.0,107.0495,107.367,107.0132,107.24,15577.0
2022-05-31 14:00:00,118.19,118.25,117.94,117.98,11863.0,107.2219,107.2763,106.9951,107.0314,11863.0
2022-05-31 14:05:00,117.96,117.96,117.72,117.83,17118.0,107.0132,107.0132,106.7955,106.8953,17118.0
2022-05-31 14:10:00,117.8,117.8,117.6,117.73,20505.0,106.8681,106.8681,106.6866,106.8046,20505.0
2022-05-31 14:15:00,117.7,117.79,117.5,117.62,14715.0,106.7774,106.859,106.5959,106.7048,14715.0
2022-05-31 14:20:00,117.68,117.8,117.35,117.54,21433.0,106.7592,106.8681,106.4598,106.6322,21433.0
2022-05-31 14:25:00,117.53,117.54,117.26,117.45,33070.0,106.6231,106.6322,106.3782,106.5506,33070.0
2022-05-31 14:30:00,117.45,117.66,117.33,117.57,19923.0,106.5506,106.7411,106.4417,106.6594,19923.0
2022-05-31 14:35:00,117.57,117.63,117.41,117.47,13869.0,106.6594,106.7139,106.5143,106.5687,13869.0
2022-05-31 14:40:00,117.48,117.52,116.94,117.18,29320.0,106.5778,106.6141,106.0879,106.3056,29320.0
2022-05-31 14:45:00,117.18,117.18,116.86,117.01,23974.0,106.3056,106.3056,106.0153,106.1514,23974.0
2022-05-31 14:50:00,117.0,117.14,116.5,116.52,26389.0,106.1423,106.2693,105.6887,105.7069,26389.0
2022-05-31 14:55:00,116.51,116.9,116.31,116.81,27815.0,105.6978,106.0516,105.5164,105.97,27815.0
2022-05-31 15:00:00,116.78,116.93,116.43,116.84,18584.0,105.9427,106.0788,105.6252,105.9972,18584.0
2022-05-31 15:05:00,116.88,117.28,116.72,117.28,21805.0,106.0335,106.3963,105.8883,106.3963,21805.0
2022-05-31 15:10:00,117.26,117.28,116.92,117.27,21287.0,106.3782,106.3963,106.0697,106.3873,21287.0
2022-05-31 15:15:00,117.22,117.73,117.22,117.61,36443.0,106.3419,106.8046,106.3419,106.6957,36443.0
2022-05-31 15:20:00,117.61,118.17,117.53,118.12,40130.0,106.6957,107.2037,106.6231,107.1584,40130.0
2022-05-31 15:25:00,118.15,118.41,117.97,118.37,44439.0,107.1856,107.4215,107.0223,107.3852,44439.0
2022-05-31 15:30:00,118.38,118.71,118.33,118.55,49036.0,107.3943,107.6936,107.3489,107.5485,49036.0
2022-05-31 15:35:00,118.53,118.6,118.34,118.52,74994.0,107.5303,107.5938,107.358,107.5213,74994.0
2022-05-31 15:40:00,118.51,118.69,118.42,118.53,69432.0,107.5122,107.6755,107.4305,107.5303,69432.0
2022-05-31 15:45:00,118.52,118.61,117.85,117.89,137466.0,107.5213,107.6029,106.9134,106.9497,137466.0
2022-05-31 15:50:00,117.76,118.25,117.68,117.92,104139.0,106.8318,107.2763,106.7592,106.9769,104139.0
2022-05-31 15:55:00,117.93,118.14,117.71,117.79,255436.0,106.986,107.1765,106.7864,106.859,255436.0
2022-06-01 09:30:00,117.97,119.29,117.97,118.72,61968.0,107.0223,108.2198,107.0223,107.7027,61968.0
2022-06-01 09:35:00,118.84,119.18,118.05,118.31,40507.0,107.8116,108.12,107.0949,107.3307,40507.0
2022-06-01 09:40:00,118.4,118.77,118.07,118.12,19925.0,107.4124,107.7481,107.113,107.1584,19925.0
2022-06-01 09:45:00,118.21,118.83,117.98,118.26,45706.0,107.24,107.8025,107.0314,107.2854,45706.0
2022-06-01 09:50:00,118.38,118.7,117.85,118.32,32944.0,107.3943,107.6846,106.9134,107.3398,32944.0
2022-06-01 09:55:00,118.2,118.6,118.18,118.45,18337.0,107.231,107.5938,107.2128,107.4578,18337.0
2022-06-01 10:00:00,118.58,118.61,117.98,118.27,14475.0,107.5757,107.6029,107.0314,107.2945,14475.0
2022-06-01 10:05:00,118.24,118.24,116.98,117.12,31237.0,107.2672,107.2672,106.1242,106.2512,31237.0
2022-06-01 10:10:00,117.11,117.62,116.88,117.26,24193.0,106.2421,106.7048,106.0335,106.3782,24193.0
2022-06-01 10:15:00,117.26,117.26,116.37,116.49,16679.0,106.3782,106.3782,105.5708,105.6796,16679.0
2022-06-01 10:20:00,116.42,116.61,116.18,116.44,29447.0,105.6161,105.7885,105.3984,105.6343,29447.0
2022-06-01 10:25:00,116.51,116.65,116.3,116.61,15865.0,105.6978,105.8248,105.5073,105.7885,15865.0
2022-06-01 10:30:00,116.61,116.96,116.28,116.38,24160.0,105.7885,106.106,105.4891,105.5799,24160.0
2022-06-01 10:35:00,116.36,116.74,116.15,116.66,26192.0,105.5617,105.9064,105.3712,105.8339,26192.0
2022-06-01 10:40:00,116.62,116.98,116.53,116.94,27655.0,105.7976,106.1242,105.7159,106.0879,27655.0
2022-06-01 10:45:00,116.92,117.2,116.87,116.93,21773.0,106.0697,106.3238,106.0244,106.0788,21773.0
2022-06-01 10:50:00,116.77,117.48,116.77,117.48,31515.0,105.9337,106.5778,105.9337,106.5778,31515.0
2022-06-01 10:55:00,117.44,117.49,117.07,117.12,15926.0,106.5415,106.5868,106.2058,106.2512,15926.0
2022-06-01 11:00:00,117.07,117.07,116.68,116.68,13292.0,106.2058,106.2058,105.852,105.852,13292.0
2022-06-01 11:05:00,116.73,116.92,116.62,116.78,22712.0,105.8974,106.0697,105.7976,105.9427,22712.0
2022-06-01 11:10:00,116.78,116.95,116.66,116.79,16348.0,105.9427,106.097,105.8339,105.9518,16348.0
2022-06-01 11:15:00,116.73,116.82,116.3,116.41,12882.0,105.8974,105.979,105.5073,105.6071,12882.0
2022-06-01 11:20:00,116.39,116.5,115.91,116.17,23172.0,105.5889,105.6887,105.1535,105.3893,23172.0
2022-06-01 11:25:00,116.28,116.38,115.81,116.38,12044.0,105.4891,105.5799,105.0628,105.5799,12044.0
2022-06-01 11:30:00,116.37,116.42,116.18,116.19,8246.0,105.5708,105.6161,105.3984,105.4075,8246.0
2022-06-01 11:35:00,116.2,116.2,115.92,116.11,14352.0,105.4166,105.4166,105.1625,105.3349,14352.0
2022-06-01 11:40:00,116.05,116.05,115.76,115.84,14476.0,105.2805,105.2805,105.0174,105.09,14476.0
2022-06-01 11:45:00,115.85,116.09,115.64,115.97,18086.0,105.099,105.3168,104.9085,105.2079,18086.0
2022-06-01 11:50:00,115.9,115.92,115.63,115.83,13966.0,105.1444,105.1625,104.8995,105.0809,13966.0
2022-06-01 11:55:00,115.9,115.91,115.76,115.84,14071.0,105.1444,105.1535,105.0174,105.09,14071.0
2022-06-01 12:00:00,115.8,115.88,115.23,115.5,19865.0,105.0537,105.1263,104.5366,104.7815,19865.0
2022-06-01 12:05:00,115.47,115.7,115.45,115.58,16677.0,104.7543,104.963,104.7362,104.8541,16677.0
2022-06-01 12:10:00,115.53,115.53,115.2,115.4,13940.0,104.8087,104.8087,104.5094,104.6908,13940.0
2022-06-01 12:15:00,115.47,115.82,115.43,115.79,25515.0,104.7543,105.0718,104.718,105.0446,25515.0
2022-06-01 12:20:00,115.72,115.87,115.62,115.7,25200.0,104.9811,105.1172,104.8904,104.963,25200.0
2022-06-01 12:25:00,115.7,115.76,115.51,115.56,24196.0,104.963,105.0174,104.7906,104.836,24196.0
2022-06-01 12:30:00,115.51,115.86,115.51,115.79,17115.0,104.7906,105.1081,104.7906,105.0446,17115.0
2022-06-01 12:35:00,115.83,115.88,115.39,115.52,21082.0,105.0809,105.1263,104.6817,104.7997,21082.0
2022-06-01 12:40:00,115.5,115.62,115.42,115.43,8196.0,104.7815,104.8904,104.7089,104.718,8196.0
2022-06-01 12:45:00,115.41,115.49,115.2,115.24,16525.0,104.6999,104.7724,104.5094,104.5456,16525.0
2022-06-01 12:50:00,115.24,115.49,114.95,115.49,17085.0,104.5456,104.7724,104.2826,104.7724,17085.0
2022-06-01 12:55:00,115.55,115.79,115.4,115.74,15462.0,104.8269,105.0446,104.6908,104.9992,15462.0
2022-06-01 13:00:00,115.75,116.08,115.72,115.82,14620.0,105.0083,105.3077,104.9811,105.0718,14620.0
2022-06-01 13:05:00,115.84,116.16,115.84,116.1,17125.0,105.09,105.3803,105.09,105.3258,17125.0
2022-06-01 13:10:00,116.07,116.22,115.93,115.98,7903.0,105.2986,105.4347,105.1716,105.217,7903.0
2022-06-01 13:15:00,115.96,116.27,115.96,116.13,11929.0,105.1988,105.4801,105.1988,105.3531,11929.0
2022-06-01 13:20:00,116.13,116.22,115.7,115.9,18512.0,105.3531,105.4347,104.963,105.1444,18512.0
2022-06-01 13:25:00,115.93,116.12,115.92,116.04,8032.0,105.1716,105.344,105.1625,105.2714,8032.0
2022-06-01 13:30:00,115.99,116.06,115.81,116.04,14384.0,105.226,105.2896,105.0628,105.2714,14384.0
2022-06-01 13:35:00,116.07,116.19,116.02,116.17,12826.0,105.2986,105.4075,105.2533,105.3893,12826.0
2022-06-01 13:40:00,116.09,116.3,116.09,116.29,15312.0,105.3168,105.5073,105.3168,105.4982,15312.0
2022-06-01 13:45:00,116.29,116.36,116.07,116.13,14428.0,105.4982,105.5617,105.2986,105.3531,14428.0
2022-06-01 13:50:00,116.19,116.32,115.92,116.0,11033.0,105.4075,105.5254,105.1625,105.2351,11033.0
2022-06-01 13:55:00,115.95,116.47,115.95,116.44,13223.0,105.1898,105.6615,105.1898,105.6343,13223.0
2022-06-01 14:00:00,116.4,116.53,116.16,116.27,24961.0,105.598,105.7159,105.3803,105.4801,24961.0
2022-06-01 14:05:00,116.25,116.38,115.94,116.06,17878.0,105.4619,105.5799,105.1807,105.2896,17878.0
2022-06-01 14:10:00,116.06,116.35,115.97,116.32,11090.0,105.2896,105.5526,105.2079,105.5254,11090.0
2022-06-01 14:15:00,116.29,116.33,116.06,116.1,13709.0,105.4982,105.5345,105.2896,105.3258,13709.0
2022-06-01 14:20:00,116.13,116.73,116.08,116.67,36060.0,105.3531,105.8974,105.3077,105.8429,36060.0
2022-06-01 14:25:00,116.64,116.91,116.6,116.68,15323.0,105.8157,106.0607,105.7794,105.852,15323.0
2022-06-01 14:30:00,116.72,116.78,116.55,116.64,17322.0,105.8883,105.9427,105.7341,105.8157,17322.0
2022-06-01 14:35:00,116.65,116.79,116.56,116.56,12136.0,105.8248,105.9518,105.7432,105.7432,12136.0
2022-06-01 14:40:00,116.58,116.89,116.53,116.86,11691.0,105.7613,106.0425,105.7159,106.0153,11691.0
2022-06-01 14:45:00,116.89,116.89,116.55,116.72,14786.0,106.0425,106.0425,105.7341,105.8883,14786.0
2022-06-01 14:50:00,116.7,116.7,116.27,116.32,12820.0,105.8702,105.8702,105.4801,105.5254,12820.0
2022-06-01 14:55:00,116.37,116.42,116.0,116.2,19744.0,105.5708,105.6161,105.2351,105.4166,19744.0
2022-06-01 15:00:00,116.2,116.28,115.87,116.13,23143.0,105.4166,105.4891,105.1172,105.3531,23143.0
2022-06-01 15:05:00,116.13,116.32,116.08,116.29,18451.0,105.3531,105.5254,105.3077,105.4982,18451.0
2022-06-01 15:10:00,116.26,116.72,116.23,116.68,18450.0,105.471,105.8883,105.4438,105.852,18450.0
2022-06-01 15:15:00,116.68,116.91,116.57,116.79,24045.0,105.852,106.0607,105.7522,105.9518,24045.0
2022-06-01 15:20:00,116.81,116.86,116.63,116.7,20332.0,105.97,106.0153,105.8067,105.8702,20332.0
2022-06-01 15:25:00,116.7,116.86,116.59,116.74,27082.0,105.8702,106.0153,105.7704,105.9064,27082.0
2022-06-01 15:30:00,116.74,116.74,116.37,116.4,27414.0,105.9064,105.9064,105.5708,105.598,27414.0
2022-06-01 15:35:00,116.37,116.57,116.17,116.47,36321.0,105.5708,105.7522,105.3893,105.6615,36321.0
2022-06-01 15:40:00,116.49,116.85,116.49,116.72,33680.0,105.6796,106.0062,105.6796,105.8883,33680.0
2022-06-01 15:45:00,116.72,116.72,116.47,116.57,43449.0,105.8883,105.8883,105.6615,105.7522,43449.0
2022-06-01 15:50:00,116.58,116.81,116.24,116.31,51155.0,105.7613,105.97,105.4528,105.5164,51155.0
2022-06-01 15:55:00,116.31,116.5,116.02,116.09,141911.0,105.5164,105.6887,105.2533,105.3168,141911.0
2022-06-02 09:30:00,116.47,116.8,115.57,116.56,70646.0,105.6615,105.9609,104.845,105.7432,70646.0
2022-06-02 09:35:00,116.32,116.58,115.72,116.53,43764.0,105.5254,105.7613,104.9811,105.7159,43764.0
2022-06-02 09:40:00,116.61,116.72,116.14,116.26,23963.0,105.7885,105.8883,105.3621,105.471,23963.0
2022-06-02 09:45:00,116.29,117.07,116.08,116.97,26281.0,105.4982,106.2058,105.3077,106.1151,26281.0
2022-06-02 09:50:00,116.94,116.94,116.13,116.53,22561.0,106.0879,106.0879,105.3531,105.7159,22561.0
2022-06-02 09:55:00,116.46,116.5,116.07,116.42,23318.0,105.6524,105.6887,105.2986,105.6161,23318.0
2022-06-02 10:00:00,116.34,117.11,116.21,116.82,41471.0,105.5436,106.2421,105.4256,105.979,41471.0
2022-06-02 10:05:00,116.74,117.26,116.61,116.89,39264.0,105.9064,106.3782,105.7885,106.0425,39264.0
2022-06-02 10:10:00,116.88,118.11,116.87,117.81,48771.0,106.0335,107.1493,106.0244,106.8771,48771.0
2022-06-02 10:15:00,117.74,117.94,117.47,117.61,19321.0,106.8136,106.9951,106.5687,106.6957,19321.0
2022-06-02 10:20:00,117.63,117.75,116.88,117.07,23932.0,106.7139,106.8227,106.0335,106.2058,23932.0
2022-06-02 10:25:00,117.01,117.18,116.71,117.08,14011.0,106.1514,106.3056,105.8792,106.2149,14011.0
2022-06-02 10:30:00,117.08,117.99,117.08,117.92,31547.0,106.2149,107.0404,106.2149,106.9769,31547.0
2022-06-02 10:35:00,117.89,118.0,117.57,117.81,23084.0,106.9497,107.0495,106.6594,106.8771,23084.0
2022-06-02 10:40:00,117.86,118.13,117.77,117.99,19310.0,106.9225,107.1675,106.8409,107.0404,19310.0
2022-06-02 10:45:00,117.88,117.92,117.68,117.88,14378.0,106.9407,106.9769,106.7592,106.9407,14378.0
2022-06-02 10:50:00,117.87,118.34,117.82,117.99,33348.0,106.9316,107.358,106.8862,107.0404,33348.0
2022-06-02 10:55:00,118.07,118.31,118.03,118.28,33761.0,107.113,107.3307,107.0767,107.3035,33761.0
2022-06-02 11:00:00,118.21,118.82,118.17,118.79,24847.0,107.24,107.7934,107.2037,107.7662,24847.0
2022-06-02 11:05:00,118.79,118.9,118.49,118.71,14916.0,107.7662,107.866,107.494,107.6936,14916.0
2022-06-02 11:10:00,118.73,119.05,118.73,118.99,20550.0,107.7118,108.0021,107.7118,107.9476,20550.0
2022-06-02 11:15:00,118.97,119.13,118.72,118.97,21412.0,107.9295,108.0747,107.7027,107.9295,21412.0
2022-06-02 11:20:00,118.96,119.2,118.93,119.2,24097.0,107.9204,108.1382,107.8932,108.1382,24097.0
2022-06-02 11:25:00,119.22,119.59,119.19,119.59,33164.0,108.1563,108.492,108.1291,108.492,33164.0
2022-06-02 11:30:00,119.61,119.92,119.34,119.91,58365.0,108.5101,108.7913,108.2652,108.7823,58365.0
2022-06-02 11:35:00,119.85,119.87,119.43,119.6,40704.0,108.7278,108.746,108.3468,108.501,40704.0
2022-06-02 11:40:00,119.55,119.94,119.5,119.8,25220.0,108.4557,108.8095,108.4103,108.6825,25220.0
2022-06-02 11:45:00,119.76,119.9,119.61,119.79,37536.0,108.6462,108.7732,108.5101,108.6734,37536.0
2022-06-02 11:50:00,119.77,120.21,119.64,119.82,55420.0,108.6553,109.0544,108.5373,108.7006,55420.0
2022-06-02 11:55:00,119.8,119.9,119.65,119.68,23120.0,108.6825,108.7732,108.5464,108.5736,23120.0
2022-06-02 12:00:00,119.67,119.95,119.25,119.94,67879.0,108.5645,108.8186,108.1835,108.8095,67879.0
2022-06-02 12:05:00,119.94,120.07,119.7,119.78,71062.0,108.8095,108.9274,108.5918,108.6643,71062.0
2022-06-02 12:10:00,119.82,120.19,119.75,120.02,51042.0,108.7006,109.0363,108.6371,108.8821,51042.0
2022-06-02 12:15:00,120.03,120.45,119.97,120.45,29049.0,108.8911,109.2722,108.8367,109.2722,29049.0
2022-06-02 12:20:00,120.42,120.57,120.29,120.55,42947.0,109.2449,109.381,109.127,109.3629,42947.0
2022-06-02 12:25:00,120.52,120.82,120.44,120.66,51629.0,109.3357,109.6078,109.2631,109.4627,51629.0
2022-06-02 12:30:00,120.67,120.68,120.44,120.57,30769.0,109.4717,109.4808,109.2631,109.381,30769.0
2022-06-02 12:35:00,120.54,121.11,120.53,121.07,54508.0,109.3538,109.8709,109.3447,109.8346,54508.0
2022-06-02 12:40:00,121.14,121.25,120.83,120.95,33939.0,109.8981,109.9979,109.6169,109.7258,33939.0
2022-06-02 12:45:00,120.95,120.99,120.74,120.97,38223.0,109.7258,109.762,109.5352,109.7439,38223.0
2022-06-02 12:50:00,120.98,121.64,120.95,121.47,93640.0,109.753,110.3517,109.7258,110.1975,93640.0
2022-06-02 12:55:00,121.45,121.77,121.2,121.58,49037.0,110.1794,110.4697,109.9526,110.2973,49037.0
2022-06-02 13:00:00,121.56,121.66,121.33,121.66,34632.0,110.2791,110.3699,110.0705,110.3699,34632.0
2022-06-02 13:05:00,121.65,121.86,121.56,121.84,43065.0,110.3608,110.5513,110.2791,110.5332,43065.0
2022-06-02 13:10:00,121.83,121.85,121.11,121.23,58353.0,110.5241,110.5422,109.8709,109.9798,58353.0
2022-06-02 13:15:00,121.23,121.29,120.99,121.26,20460.0,109.9798,110.0342,109.762,110.007,20460.0
2022-06-02 13:20:00,121.29,121.85,121.28,121.79,19748.0,110.0342,110.5422,110.0251,110.4878,19748.0
2022-06-02 13:25:00,121.79,122.11,121.75,121.92,64048.0,110.4878,110.7781,110.4515,110.6057,64048.0
2022-06-02 13:30:00,121.9,121.96,121.63,121.82,25586.0,110.5876,110.642,110.3427,110.515,25586.0
2022-06-02 13:35:00,121.82,122.14,121.74,122.06,44127.0,110.515,110.8053,110.4424,110.7327,44127.0
2022-06-02 13:40:00,122.12,122.15,121.87,122.08,36963.0,110.7872,110.8144,110.5604,110.7509,36963.0
2022-06-02 13:45:00,122.11,122.38,122.03,122.25,42691.0,110.7781,111.0231,110.7055,110.9051,42691.0
2022-06-02 13:50:00,122.25,122.47,122.0,122.05,48863.0,110.9051,111.1047,110.6783,110.7237,48863.0
2022-06-02 13:55:00,122.04,122.14,121.78,122.01,27631.0,110.7146,110.8053,110.4787,110.6874,27631.0
2022-06-02 14:00:00,122.01,122.14,121.89,122.09,23775.0,110.6874,110.8053,110.5785,110.76,23775.0
2022-06-02 14:05:00,122.09,122.24,121.8,121.84,24263.0,110.76,110.896,110.4969,110.5332,24263.0
2022-06-02 14:10:00,121.81,121.84,121.56,121.56,39478.0,110.5059,110.5332,110.2791,110.2791,39478.0
2022-06-02 14:15:00,121.61,121.61,121.21,121.42,45878.0,110.3245,110.3245,109.9616,110.1521,45878.0
2022-06-02 14:20:00,121.37,121.44,121.17,121.19,32334.0,110.1068,110.1703,109.9253,109.9435,32334.0
2022-06-02 14:25:00,121.22,121.23,121.08,121.18,38348.0,109.9707,109.9798,109.8437,109.9344,38348.0
2022-06-02 14:30:00,121.17,121.36,121.14,121.31,56356.0,109.9253,110.0977,109.8981,110.0523,56356.0
2022-06-02 14:35:00,121.3,121.68,121.3,121.68,23207.0,110.0433,110.388,110.0433,110.388,23207.0
2022-06-02 14:40:00,121.68,121.76,121.57,121.69,28340.0,110.388,110.4606,110.2882,110.3971,28340.0
2022-06-02 14:45:00,121.7,121.84,121.68,121.73,28334.0,110.4062,110.5332,110.388,110.4334,28334.0
2022-06-02 14:50:00,121.69,121.89,121.59,121.77,28564.0,110.3971,110.5785,110.3064,110.4697,28564.0
2022-06-02 14:55:00,121.75,121.75,121.21,121.22,25087.0,110.4515,110.4515,109.9616,109.9707,25087.0
2022-06-02 15:00:00,121.22,121.35,121.12,121.3,28758.0,109.9707,110.0886,109.88,110.0433,28758.0
2022-06-02 15:05:00,121.3,121.3,121.01,121.18,23433.0,110.0433,110.0433,109.7802,109.9344,23433.0
2022-06-02 15:10:00,121.17,121.36,121.17,121.21,19163.0,109.9253,110.0977,109.9253,109.9616,19163.0
2022-06-02 15:15:00,121.24,121.24,120.94,121.02,21070.0,109.9888,109.9888,109.7167,109.7893,21070.0
2022-06-02 15:20:00,121.0,121.1,120.82,121.1,26546.0,109.7711,109.8618,109.6078,109.8618,26546.0
2022-06-02 15:25:00,121.09,121.13,120.55,120.63,28606.0,109.8528,109.8891,109.3629,109.4355,28606.0
2022-06-02 15:30:00,120.6,120.6,120.43,120.51,25351.0,109.4082,109.4082,109.254,109.3266,25351.0
2022-06-02 15:35:00,120.51,120.82,120.46,120.54,35717.0,109.3266,109.6078,109.2812,109.3538,35717.0
2022-06-02 15:40:00,120.51,120.68,120.44,120.67,52159.0,109.3266,109.4808,109.2631,109.4717,52159.0
2022-06-02 15:45:00,120.66,121.09,120.6,120.91,74446.0,109.4627,109.8528,109.4082,109.6895,74446.0
2022-06-02 15:50:00,120.94,121.4,120.88,121.33,103809.0,109.7167,110.134,109.6623,110.0705,103809.0
2022-06-02 15:55:00,121.31,121.72,121.29,121.72,186634.0,110.0523,110.4243,110.0342,110.4243,186634.0
2022-06-03 09:30:00,119.81,120.35,119.45,119.99,72165.0,108.6915,109.1814,108.365,108.8548,72165.0
2022-06-03 09:35:00,119.81,120.37,119.26,120.37,26770.0,108.6915,109.1996,108.1926,109.1996,26770.0
2022-06-03 09:40:00,120.42,120.53,119.8,120.09,16399.0,109.2449,109.3447,108.6825,108.9456,16399.0
2022-06-03 09:45:00,120.22,120.46,119.76,120.37,33561.0,109.0635,109.2812,108.6462,109.1996,33561.0
2022-06-03 09:50:00,120.37,121.23,120.16,121.21,17395.0,109.1996,109.9798,109.0091,109.9616,17395.0
2022-06-03 09:55:00,121.11,122.47,121.11,122.47,46695.0,109.8709,111.1047,109.8709,111.1047,46695.0
2022-06-03 10:00:00,122.47,123.18,122.39,122.59,50250.0,111.1047,111.7488,111.0321,111.2136,50250.0
2022-06-03 10:05:00,122.49,123.14,122.25,122.77,26398.0,111.1228,111.7125,110.9051,111.3769,26398.0
2022-06-03 10:10:00,122.72,122.81,121.74,122.34,57540.0,111.3315,111.4131,110.4424,110.9868,57540.0
2022-06-03 10:15:00,122.29,122.63,121.67,121.83,37239.0,110.9414,111.2499,110.3789,110.5241,37239.0
2022-06-03 10:20:00,121.76,121.76,120.87,121.14,49867.0,110.4606,110.4606,109.6532,109.8981,49867.0
2022-06-03 10:25:00,121.0,121.21,120.74,121.2,28734.0,109.7711,109.9616,109.5352,109.9526,28734.0
2022-06-03 10:30:00,121.05,121.32,120.89,121.19,25383.0,109.8165,110.0614,109.6713,109.9435,25383.0
2022-06-03 10:35:00,121.13,121.2,120.37,120.5,35239.0,109.8891,109.9526,109.1996,109.3175,35239.0
2022-06-03 10:40:00,120.5,120.53,120.23,120.25,18909.0,109.3175,109.3447,109.0726,109.0907,18909.0
2022-06-03 10:45:00,120.26,120.78,120.02,120.57,23435.0,109.0998,109.5715,108.8821,109.381,23435.0
2022-06-03 10:50:00,120.63,120.67,120.2,120.3,18852.0,109.4355,109.4717,109.0454,109.1361,18852.0
2022-06-03 10:55:00,120.28,120.31,120.02,120.08,16454.0,109.1179,109.1451,108.8821,108.9365,16454.0
2022-06-03 11:00:00,120.08,120.15,119.58,119.8,40942.0,108.9365,109.0,108.4829,108.6825,40942.0
2022-06-03 11:05:00,119.84,119.86,119.58,119.67,27489.0,108.7188,108.7369,108.4829,108.5645,27489.0
2022-06-03 11:10:00,119.61,119.75,119.4,119.74,51946.0,108.5101,108.6371,108.3196,108.628,51946.0
2022-06-03 11:15:00,119.75,120.18,119.67,120.03,27984.0,108.6371,109.0272,108.5645,108.8911,27984.0
2022-06-03 11:20:00,120.06,120.55,120.06,120.24,14324.0,108.9183,109.3629,108.9183,109.0816,14324.0
2022-06-03 11:25:00,120.25,120.66,120.15,120.6,22492.0,109.0907,109.4627,109.0,109.4082,22492.0
2022-06-03 11:30:00,120.61,121.25,120.55,121.03,30635.0,109.4173,109.9979,109.3629,109.7983,30635.0
2022-06-03 11:35:00,121.07,121.13,120.77,120.78,14125.0,109.8346,109.8891,109.5625,109.5715,14125.0
2022-06-03 11:40:00,120.86,120.95,120.7,120.92,23673.0,109.6441,109.7258,109.499,109.6985,23673.0
2022-06-03 11:45:00,120.91,120.95,120.58,120.65,23978.0,109.6895,109.7258,109.3901,109.4536,23978.0
2022-06-03 11:50:00,120.67,120.78,120.52,120.67,20770.0,109.4717,109.5715,109.3357,109.4717,20770.0
2022-06-03 11:55:00,120.65,120.95,120.64,120.75,14150.0,109.4536,109.7258,109.4445,109.5443,14150.0
2022-06-03 12:00:00,120.78,121.12,120.78,120.94,17116.0,109.5715,109.88,109.5715,109.7167,17116.0
2022-06-03 12:05:00,120.94,121.03,120.76,120.78,14121.0,109.7167,109.7983,109.5534,109.5715,14121.0
2022-06-03 12:10:00,120.79,120.98,120.68,120.94,15250.0,109.5806,109.753,109.4808,109.7167,15250.0
2022-06-03 12:15:00,120.97,121.24,120.73,120.76,19379.0,109.7439,109.9888,109.5262,109.5534,19379.0
2022-06-03 12:20:00,120.73,121.16,120.54,121.0,23051.0,109.5262,109.9163,109.3538,109.7711,23051.0
2022-06-03 12:25:00,120.95,121.08,120.89,121.08,18511.0,109.7258,109.8437,109.6713,109.8437,18511.0
2022-06-03 12:30:00,121.11,121.21,120.92,121.01,22589.0,109.8709,109.9616,109.6985,109.7802,22589.0
2022-06-03 12:35:00,121.0,121.36,121.0,121.3,46543.0,109.7711,110.0977,109.7711,110.0433,46543.0
2022-06-03 12:40:00,121.34,121.38,121.18,121.35,14252.0,110.0796,110.1159,109.9344,110.0886,14252.0
2022-06-03 12:45:00,121.38,121.72,121.31,121.71,14952.0,110.1159,110.4243,110.0523,110.4152,14952.0
2022-06-03 12:50:00,121.68,121.68,121.36,121.6,11574.0,110.388,110.388,110.0977,110.3154,11574.0
2022-06-03 12:55:00,121.63,121.79,121.55,121.66,15048.0,110.3427,110.4878,110.2701,110.3699,15048.0
2022-06-03 13:00:00,121.66,122.18,121.6,122.14,13299.0,110.3699,110.8416,110.3154,110.8053,13299.0
2022-06-03 13:05:00,122.13,122.2,121.88,121.92,22923.0,110.7963,110.8598,110.5695,110.6057,22923.0
2022-06-03 13:10:00,121.88,121.99,121.74,121.74,13359.0,110.5695,110.6692,110.4424,110.4424,13359.0
2022-06-03 13:15:00,121.7,121.81,121.4,121.49,18158.0,110.4062,110.5059,110.134,110.2156,18158.0
2022-06-03 13:20:00,121.49,121.68,121.46,121.64,8323.0,110.2156,110.388,110.1884,110.3517,8323.0
2022-06-03 13:25:00,121.65,121.8,121.6,121.72,13216.0,110.3608,110.4969,110.3154,110.4243,13216.0
2022-06-03 13:30:00,121.66,121.77,121.52,121.71,12208.0,110.3699,110.4697,110.2429,110.4152,12208.0
2022-06-03 13:35:00,121.72,121.89,121.68,121.77,11838.0,110.4243,110.5785,110.388,110.4697,11838.0
2022-06-03 13:40:00,121.74,121.74,121.3,121.45,10460.0,110.4424,110.4424,110.0433,110.1794,10460.0
2022-06-03 13:45:00,121.47,121.77,121.46,121.68,18298.0,110.1975,110.4697,110.1884,110.388,18298.0
2022-06-03 13:50:00,121.63,121.73,121.58,121.7,9704.0,110.3427,110.4334,110.2973,110.4062,9704.0
2022-06-03 13:55:00,121.67,121.77,121.58,121.58,12074.0,110.3789,110.4697,110.2973,110.2973,12074.0
2022-06-03 14:00:00,121.59,121.85,121.53,121.75,13763.0,110.3064,110.5422,110.2519,110.4515,13763.0
2022-06-03 14:05:00,121.75,121.76,121.63,121.63,9016.0,110.4515,110.4606,110.3427,110.3427,9016.0
2022-06-03 14:10:00,121.64,121.73,121.59,121.71,10979.0,110.3517,110.4334,110.3064,110.4152,10979.0
2022-06-03 14:15:00,121.69,121.77,121.57,121.75,9247.0,110.3971,110.4697,110.2882,110.4515,9247.0
2022-06-03 14:20:00,121.77,121.79,121.65,121.71,8507.0,110.4697,110.4878,110.3608,110.4152,8507.0
2022-06-03 14:25:00,121.69,122.07,121.68,122.07,15618.0,110.3971,110.7418,110.388,110.7418,15618.0
2022-06-03 14:30:00,122.07,122.1,121.84,121.88,12836.0,110.7418,110.769,110.5332,110.5695,12836.0
2022-06-03 14:35:00,121.86,121.88,121.62,121.63,9241.0,110.5513,110.5695,110.3336,110.3427,9241.0
2022-06-03 14:40:00,121.63,121.72,121.57,121.71,11629.0,110.3427,110.4243,110.2882,110.4152,11629.0
2022-06-03 14:45:00,121.7,121.82,121.63,121.73,7375.0,110.4062,110.515,110.3427,110.4334,7375.0
2022-06-03 14:50:00,121.76,121.8,121.62,121.72,22847.0,110.4606,110.4969,110.3336,110.4243,22847.0
2022-06-03 14:55:00,121.67,121.79,121.56,121.74,21586.0,110.3789,110.4878,110.2791,110.4424,21586.0
2022-06-03 15:00:00,121.71,121.9,121.64,121.85,20449.0,110.4152,110.5876,110.3517,110.5422,20449.0
2022-06-03 15:05:00,121.83,121.85,121.38,121.39,15653.0,110.5241,110.5422,110.1159,110.1249,15653.0
2022-06-03 15:10:00,121.37,121.4,121.16,121.21,14050.0,110.1068,110.134,109.9163,109.9616,14050.0
2022-06-03 15:15:00,121.17,121.32,121.14,121.28,14917.0,109.9253,110.0614,109.8981,110.0251,14917.0
2022-06-03 15:20:00,121.3,121.33,121.21,121.27,22146.0,110.0433,110.0705,109.9616,110.0161,22146.0
2022-06-03 15:25:00,121.26,121.46,121.18,121.46,25078.0,110.007,110.1884,109.9344,110.1884,25078.0
2022-06-03 15:30:00,121.43,121.53,121.27,121.4,34321.0,110.1612,110.2519,110.0161,110.134,34321.0
2022-06-03 15:35:00,121.37,121.61,121.26,121.55,33104.0,110.1068,110.3245,110.007,110.2701,33104.0
2022-06-03 15:40:00,121.52,121.58,121.25,121.26,28921.0,110.2429,110.2973,109.9979,110.007,28921.0
2022-06-03 15:45:00,121.27,121.42,121.15,121.33,50323.0,110.0161,110.1521,109.9072,110.0705,50323.0
2022-06-03 15:50:00,121.29,121.57,121.12,121.48,82835.0,110.0342,110.2882,109.88,110.2066,82835.0
2022-06-03 15:55:00,121.51,121.7,121.28,121.36,143040.0,110.2338,110.4062,110.0251,110.0977,143040.0
2022-06-06 09:30:00,118.06,118.4,116.34,117.23,480409.0,107.1039,107.4124,105.5436,106.351,480409.0
2022-06-06 09:35:00,117.26,118.14,117.05,117.76,307207.0,106.3782,107.1765,106.1877,106.8318,307207.0
2022-06-06 09:40:00,117.77,118.06,117.44,117.84,256786.0,106.8409,107.1039,106.5415,106.9044,256786.0
2022-06-06 09:45:00,117.82,117.89,116.46,116.89,207280.0,106.8862,106.9497,105.6524,106.0425,207280.0
2022-06-06 09:50:00,116.89,117.0,115.9,116.04,105991.0,106.0425,106.1423,105.1444,105.2714,105991.0
2022-06-06 09:55:00,116.03,117.47,116.0,117.46,239884.0,105.2623,106.5687,105.2351,106.5596,239884.0
2022-06-06 10:00:00,117.45,117.76,116.94,117.33,108256.0,106.5506,106.8318,106.0879,106.4417,108256.0
2022-06-06 10:05:00,117.33,117.88,117.27,117.66,99221.0,106.4417,106.9407,106.3873,106.7411,99221.0
2022-06-06 10:10:00,117.67,118.31,117.47,118.17,83324.0,106.7501,107.3307,106.5687,107.2037,83324.0
2022-06-06 10:15:00,118.18,118.67,117.81,118.6,41527.0,107.2128,107.6573,106.8771,107.5938,41527.0
2022-06-06 10:20:00,118.52,119.19,118.52,119.1,40715.0,107.5213,108.1291,107.5213,108.0474,40715.0
2022-06-06 10:25:00,119.05,119.45,118.7,119.39,36777.0,108.0021,108.365,107.6846,108.3105,36777.0
2022-06-06 10:30:00,119.39,119.5,119.03,119.39,32616.0,108.3105,108.4103,107.9839,108.3105,32616.0
2022-06-06 10:35:00,119.33,119.42,119.05,119.26,28084.0,108.2561,108.3377,108.0021,108.1926,28084.0
2022-06-06 10:40:00,119.31,119.53,118.96,119.53,25459.0,108.2379,108.4375,107.9204,108.4375,25459.0
2022-06-06 10:45:00,119.53,119.67,119.33,119.5,17407.0,108.4375,108.5645,108.2561,108.4103,17407.0
2022-06-06 10:50:00,119.54,119.83,119.34,119.34,24256.0,108.4466,108.7097,108.2652,108.2652,24256.0
2022-06-06 10:55:00,119.38,119.45,118.94,119.05,20421.0,108.3015,108.365,107.9023,108.0021,20421.0
2022-06-06 11:00:00,119.11,119.51,119.1,119.43,26348.0,108.0565,108.4194,108.0474,108.3468,26348.0
2022-06-06 11:05:00,119.36,119.46,119.02,119.09,17936.0,108.2833,108.374,107.9749,108.0384,17936.0
2022-06-06 11:10:00,119.06,119.15,118.64,119.04,40331.0,108.0111,108.0928,107.6301,107.993,40331.0
2022-06-06 11:15:00,119.08,119.16,118.44,118.57,42138.0,108.0293,108.1019,107.4487,107.5666,42138.0
2022-06-06 11:20:00,118.52,118.97,118.5,118.86,16794.0,107.5213,107.9295,107.5031,107.8297,16794.0
2022-06-06 11:25:00,118.78,119.19,118.77,119.05,15786.0,107.7571,108.1291,107.7481,108.0021,15786.0
2022-06-06 11:30:00,119.08,119.19,118.68,118.69,29035.0,108.0293,108.1291,107.6664,107.6755,29035.0
2022-06-06 11:35:00,118.65,119.02,118.57,118.89,39871.0,107.6392,107.9749,107.5666,107.8569,39871.0
2022-06-06 11:40:00,118.93,119.03,118.9,119.02,25715.0,107.8932,107.9839,107.866,107.9749,25715.0
2022-06-06 11:45:00,118.94,119.09,118.85,118.98,25179.0,107.9023,108.0384,107.8206,107.9386,25179.0
2022-06-06 11:50:00,118.91,119.36,118.91,119.2,18753.0,107.8751,108.2833,107.8751,108.1382,18753.0
2022-06-06 11:55:00,119.2,119.47,119.19,119.27,19862.0,108.1382,108.3831,108.1291,108.2017,19862.0
2022-06-06 12:00:00,119.24,119.24,118.5,118.57,24526.0,108.1744,108.1744,107.5031,107.5666,24526.0
2022-06-06 12:05:00,118.67,118.94,118.63,118.69,17761.0,107.6573,107.9023,107.6211,107.6755,17761.0
2022-06-06 12:10:00,118.69,118.74,118.28,118.49,45694.0,107.6755,107.7208,107.3035,107.494,45694.0
2022-06-06 12:15:00,118.45,118.8,118.4,118.73,15028.0,107.4578,107.7753,107.4124,107.7118,15028.0
2022-06-06 12:20:00,118.67,118.93,118.6,118.76,23392.0,107.6573,107.8932,107.5938,107.739,23392.0
2022-06-06 12:25:00,118.7,119.04,118.68,118.75,31643.0,107.6846,107.993,107.6664,107.7299,31643.0
2022-06-06 12:30:00,118.75,118.87,118.45,118.86,14522.0,107.7299,107.8388,107.4578,107.8297,14522.0
2022-06-06 12:35:00,118.86,119.01,118.8,118.94,37056.0,107.8297,107.9658,107.7753,107.9023,37056.0
2022-06-06 12:40:00,118.9,119.24,118.8,119.24,15226.0,107.866,108.1744,107.7753,108.1744,15226.0
2022-06-06 12:45:00,119.23,119.46,119.14,119.25,15934.0,108.1654,108.374,108.0837,108.1835,15934.0
2022-06-06 12:50:00,119.21,119.32,119.16,119.31,10444.0,108.1472,108.247,108.1019,108.2379,10444.0
2022-06-06 12:55:00,119.25,119.25,119.0,119.15,16678.0,108.1835,108.1835,107.9567,108.0928,16678.0
2022-06-06 13:00:00,119.15,119.15,118.9,118.9,18508.0,108.0928,108.0928,107.866,107.866,18508.0
2022-06-06 13:05:00,118.9,119.02,118.89,119.02,16480.0,107.866,107.9749,107.8569,107.9749,16480.0
2022-06-06 13:10:00,119.02,119.05,118.75,118.97,17651.0,107.9749,108.0021,107.7299,107.9295,17651.0
2022-06-06 13:15:00,118.93,119.0,118.78,118.87,8955.0,107.8932,107.9567,107.7571,107.8388,8955.0
2022-06-06 13:20:00,118.86,118.99,118.76,118.89,10563.0,107.8297,107.9476,107.739,107.8569,10563.0
2022-06-06 13:25:00,118.86,118.99,118.81,118.96,15575.0,107.8297,107.9476,107.7843,107.9204,15575.0
2022-06-06 13:30:00,118.94,119.18,118.93,118.97,10712.0,107.9023,108.12,107.8932,107.9295,10712.0
2022-06-06 13:35:00,118.97,119.28,118.89,119.11,16010.0,107.9295,108.2107,107.8569,108.0565,16010.0
2022-06-06 13:40:00,119.12,119.28,119.06,119.28,22655.0,108.0656,108.2107,108.0111,108.2107,22655.0
2022-06-06 13:45:00,119.3,119.45,119.17,119.32,24066.0,108.2289,108.365,108.1109,108.247,24066.0
2022-06-06 13:50:00,119.32,119.6,119.32,119.45,17006.0,108.247,108.501,108.247,108.365,17006.0
2022-06-06 13:55:00,119.45,119.65,119.43,119.58,19813.0,108.365,108.5464,108.3468,108.4829,19813.0
2022-06-06 14:00:00,119.58,119.67,119.49,119.61,17619.0,108.4829,108.5645,108.4012,108.5101,17619.0
2022-06-06 14:05:00,119.61,119.65,119.41,119.55,23810.0,108.5101,108.5464,108.3287,108.4557,23810.0
2022-06-06 14:10:00,119.55,119.8,119.46,119.68,20446.0,108.4557,108.6825,108.374,108.5736,20446.0
2022-06-06 14:15:00,119.66,119.69,119.43,119.44,18052.0,108.5555,108.5827,108.3468,108.3559,18052.0
2022-06-06 14:20:00,119.44,119.45,119.19,119.3,14076.0,108.3559,108.365,108.1291,108.2289,14076.0
2022-06-06 14:25:00,119.27,119.36,119.08,119.22,17584.0,108.2017,108.2833,108.0293,108.1563,17584.0
2022-06-06 14:30:00,119.17,119.23,119.03,119.1,17328.0,108.1109,108.1654,107.9839,108.0474,17328.0
2022-06-06 14:35:00,119.1,119.14,118.9,118.98,17286.0,108.0474,108.0837,107.866,107.9386,17286.0
2022-06-06 14:40:00,118.99,119.02,118.78,118.92,23847.0,107.9476,107.9749,107.7571,107.8841,23847.0
2022-06-06 14:45:00,118.93,119.19,118.87,119.06,18739.0,107.8932,108.1291,107.8388,108.0111,18739.0
2022-06-06 14:50:00,119.02,119.02,118.53,118.81,14889.0,107.9749,107.9749,107.5303,107.7843,14889.0
2022-06-06 14:55:00,118.79,118.91,118.42,118.6,29534.0,107.7662,107.8751,107.4305,107.5938,29534.0
2022-06-06 15:00:00,118.51,118.65,118.32,118.32,26466.0,107.5122,107.6392,107.3398,107.3398,26466.0
2022-06-06 15:05:00,118.33,118.59,118.32,118.55,26851.0,107.3489,107.5848,107.3398,107.5485,26851.0
2022-06-06 15:10:00,118.55,118.76,118.5,118.61,19448.0,107.5485,107.739,107.5031,107.6029,19448.0
2022-06-06 15:15:00,118.57,118.68,118.38,118.38,15828.0,107.5666,107.6664,107.3943,107.3943,15828.0
2022-06-06 15:20:00,118.35,118.57,118.06,118.47,35808.0,107.367,107.5666,107.1039,107.4759,35808.0
2022-06-06 15:25:00,118.49,118.54,118.35,118.47,27753.0,107.494,107.5394,107.367,107.4759,27753.0
2022-06-06 15:30:00,118.43,118.71,118.39,118.54,38000.0,107.4396,107.6936,107.4033,107.5394,38000.0
2022-06-06 15:35:00,118.54,118.56,118.35,118.48,28685.0,107.5394,107.5575,107.367,107.485,28685.0
2022-06-06 15:40:00,118.48,118.87,118.39,118.86,42431.0,107.485,107.8388,107.4033,107.8297,42431.0
2022-06-06 15:45:00,118.87,118.93,118.37,118.39,54517.0,107.8388,107.8932,107.3852,107.4033,54517.0
2022-06-06 15:50:00,118.37,118.78,118.36,118.77,69500.0,107.3852,107.7571,107.3761,107.7481,69500.0
2022-06-06 15:55:00,118.71,118.98,118.66,118.8,155473.0,107.6936,107.9386,107.6483,107.7753,155473.0
2022-06-07 09:30:00,118.15,118.55,117.26,118.04,73511.0,107.1856,107.5485,106.3782,107.0858,73511.0
2022-06-07 09:35:00,118.13,118.13,117.5,117.94,28852.0,107.1675,107.1675,106.5959,106.9951,28852.0
2022-06-07 09:40:00,118.05,118.45,117.57,117.9,21056.0,107.0949,107.4578,106.6594,106.9588,21056.0
2022-06-07 09:45:00,117.98,118.55,117.86,118.41,41342.0,107.0314,107.5485,106.9225,107.4215,41342.0
2022-06-07 09:50:00,118.48,118.86,118.26,118.34,25607.0,107.485,107.8297,107.2854,107.358,25607.0
2022-06-07 09:55:00,118.38,118.72,118.0,118.4,18435.0,107.3943,107.7027,107.0495,107.4124,18435.0
2022-06-07 10:00:00,118.4,118.79,118.29,118.74,26573.0,107.4124,107.7662,107.3126,107.7208,26573.0
2022-06-07 10:05:00,118.68,118.77,118.2,118.35,20279.0,107.6664,107.7481,107.231,107.367,20279.0
2022-06-07 10:10:00,118.31,118.54,118.05,118.28,13999.0,107.3307,107.5394,107.0949,107.3035,13999.0
2022-06-07 10:15:00,118.35,118.88,118.32,118.67,17119.0,107.367,107.8479,107.3398,107.6573,17119.0
2022-06-07 10:20:00,118.76,119.27,118.66,119.04,28727.0,107.739,108.2017,107.6483,107.993,28727.0
2022-06-07 10:25:00,119.01,119.25,118.75,119.04,17081.0,107.9658,108.1835,107.7299,107.993,17081.0
2022-06-07 10:30:00,119.05,119.46,118.84,119.41,25811.0,108.0021,108.374,107.8116,108.3287,25811.0
2022-06-07 10:35:00,119.41,119.95,119.37,119.95,46477.0,108.3287,108.8186,108.2924,108.8186,46477.0
2022-06-07 10:40:00,119.95,120.12,119.94,120.03,44592.0,108.8186,108.9728,108.8095,108.8911,44592.0
2022-06-07 10:45:00,120.04,120.22,119.86,120.05,88680.0,108.9002,109.0635,108.7369,108.9093,88680.0
2022-06-07 10:50:00,120.1,120.1,119.65,119.83,21606.0,108.9546,108.9546,108.5464,108.7097,21606.0
2022-06-07 10:55:00,119.83,119.83,119.46,119.76,22625.0,108.7097,108.7097,108.374,108.6462,22625.0
2022-06-07 11:00:00,119.75,119.97,119.59,119.71,13066.0,108.6371,108.8367,108.492,108.6008,13066.0
2022-06-07 11:05:00,119.72,119.72,119.52,119.69,9579.0,108.6099,108.6099,108.4285,108.5827,9579.0
2022-06-07 11:10:00,119.65,119.74,119.47,119.54,12947.0,108.5464,108.628,108.3831,108.4466,12947.0
2022-06-07 11:15:00,119.59,119.67,119.22,119.22,21523.0,108.492,108.5645,108.1563,108.1563,21523.0
2022-06-07 11:20:00,119.24,119.25,118.72,118.72,19616.0,108.1744,108.1835,107.7027,107.7027,19616.0
2022-06-07 11:25:00,118.72,118.86,118.51,118.63,29093.0,107.7027,107.8297,107.5122,107.6211,29093.0
2022-06-07 11:30:00,118.6,118.86,118.53,118.81,17118.0,107.5938,107.8297,107.5303,107.7843,17118.0
2022-06-07 11:35:00,118.82,118.98,118.67,118.98,15492.0,107.7934,107.9386,107.6573,107.9386,15492.0
2022-06-07 11:40:00,119.0,119.03,118.81,118.87,10829.0,107.9567,107.9839,107.7843,107.8388,10829.0
2022-06-07 11:45:00,118.85,119.0,118.71,118.71,12466.0,107.8206,107.9567,107.6936,107.6936,12466.0
2022-06-07 11:50:00,118.73,118.89,118.51,118.54,48948.0,107.7118,107.8569,107.5122,107.5394,48948.0
2022-06-07 11:55:00,118.49,118.99,118.34,118.81,56366.0,107.494,107.9476,107.358,107.7843,56366.0
2022-06-07 12:00:00,118.87,118.9,118.53,118.64,23151.0,107.8388,107.866,107.5303,107.6301,23151.0
2022-06-07 12:05:00,118.69,118.69,118.34,118.5,22735.0,107.6755,107.6755,107.358,107.5031,22735.0
2022-06-07 12:10:00,118.48,118.5,118.22,118.38,24717.0,107.485,107.5031,107.2491,107.3943,24717.0
2022-06-07 12:15:00,118.34,118.35,117.79,117.79,55355.0,107.358,107.367,106.859,106.859,55355.0
2022-06-07 12:20:00,117.86,118.02,117.59,117.87,69506.0,106.9225,107.0677,106.6776,106.9316,69506.0
2022-06-07 12:25:00,117.87,118.33,117.81,118.26,28414.0,106.9316,107.3489,106.8771,107.2854,28414.0
2022-06-07 12:30:00,118.3,118.56,118.19,118.46,12357.0,107.3217,107.5575,107.2219,107.4668,12357.0
2022-06-07 12:35:00,118.4,118.74,118.35,118.7,15714.0,107.4124,107.7208,107.367,107.6846,15714.0
2022-06-07 12:40:00,118.71,118.98,118.71,118.84,19289.0,107.6936,107.9386,107.6936,107.8116,19289.0
2022-06-07 12:45:00,118.84,118.98,118.8,118.93,11485.0,107.8116,107.9386,107.7753,107.8932,11485.0
2022-06-07 12:50:00,118.89,119.0,118.79,119.0,9858.0,107.8569,107.9567,107.7662,107.9567,9858.0
2022-06-07 12:55:00,118.98,119.03,118.8,118.83,21485.0,107.9386,107.9839,107.7753,107.8025,21485.0
2022-06-07 13:00:00,118.86,119.03,118.75,118.98,13459.0,107.8297,107.9839,107.7299,107.9386,13459.0
2022-06-07 13:05:00,119.0,119.04,118.84,119.03,11812.0,107.9567,107.993,107.8116,107.9839,11812.0
2022-06-07 13:10:00,119.05,119.09,118.69,118.76,17790.0,108.0021,108.0384,107.6755,107.739,17790.0
2022-06-07 13:15:00,118.76,118.76,118.61,118.76,19585.0,107.739,107.739,107.6029,107.739,19585.0
2022-06-07 13:20:00,118.76,119.05,118.75,119.05,10365.0,107.739,108.0021,107.7299,108.0021,10365.0
2022-06-07 13:25:00,119.01,119.05,118.78,118.85,16492.0,107.9658,108.0021,107.7571,107.8206,16492.0
2022-06-07 13:30:00,118.85,118.88,118.63,118.76,10068.0,107.8206,107.8479,107.6211,107.739,10068.0
2022-06-07 13:35:00,118.73,118.92,118.63,118.82,14915.0,107.7118,107.8841,107.6211,107.7934,14915.0
2022-06-07 13:40:00,118.87,118.93,118.74,118.79,15986.0,107.8388,107.8932,107.7208,107.7662,15986.0
2022-06-07 13:45:00,118.83,118.91,118.54,118.55,14333.0,107.8025,107.8751,107.5394,107.5485,14333.0
2022-06-07 13:50:00,118.53,118.64,118.47,118.53,21237.0,107.5303,107.6301,107.4759,107.5303,21237.0
2022-06-07 13:55:00,118.54,118.78,118.51,118.69,8338.0,107.5394,107.7571,107.5122,107.6755,8338.0
2022-06-07 14:00:00,118.67,118.81,118.55,118.76,14575.0,107.6573,107.7843,107.5485,107.739,14575.0
2022-06-07 14:05:00,118.77,119.11,118.74,119.1,18995.0,107.7481,108.0565,107.7208,108.0474,18995.0
2022-06-07 14:10:00,119.14,119.22,119.05,119.22,17198.0,108.0837,108.1563,108.0021,108.1563,17198.0
2022-06-07 14:15:00,119.26,119.39,119.23,119.33,10706.0,108.1926,108.3105,108.1654,108.2561,10706.0
2022-06-07 14:20:00,119.34,119.35,119.03,119.06,11654.0,108.2652,108.2742,107.9839,108.0111,11654.0
2022-06-07 14:25:00,119.04,119.18,119.01,119.16,19106.0,107.993,108.12,107.9658,108.1019,19106.0
2022-06-07 14:30:00,119.15,119.31,119.05,119.21,8857.0,108.0928,108.2379,108.0021,108.1472,8857.0
2022-06-07 14:35:00,119.21,119.36,119.21,119.31,18563.0,108.1472,108.2833,108.1472,108.2379,18563.0
2022-06-07 14:40:00,119.33,119.56,119.15,119.16,33954.0,108.2561,108.4647,108.0928,108.1019,33954.0
2022-06-07 14:45:00,119.13,119.18,118.78,118.78,14983.0,108.0747,108.12,107.7571,107.7571,14983.0
2022-06-07 14:50:00,118.85,119.26,118.78,119.07,20579.0,107.8206,108.1926,107.7571,108.0202,20579.0
2022-06-07 14:55:00,119.03,119.27,118.94,119.27,11953.0,107.9839,108.2017,107.9023,108.2017,11953.0
2022-06-07 15:00:00,119.27,119.48,119.22,119.3,10876.0,108.2017,108.3922,108.1563,108.2289,10876.0
2022-06-07 15:05:00,119.29,119.7,119.27,119.53,15953.0,108.2198,108.5918,108.2017,108.4375,15953.0
2022-06-07 15:10:00,119.56,119.66,119.51,119.55,13169.0,108.4647,108.5555,108.4194,108.4557,13169.0
2022-06-07 15:15:00,119.58,119.78,119.5,119.77,43942.0,108.4829,108.6643,108.4103,108.6553,43942.0
2022-06-07 15:20:00,119.8,119.81,119.6,119.63,21345.0,108.6825,108.6915,108.501,108.5283,21345.0
2022-06-07 15:25:00,119.68,119.68,119.42,119.54,22389.0,108.5736,108.5736,108.3377,108.4466,22389.0
2022-06-07 15:30:00,119.51,119.82,119.45,119.79,21991.0,108.4194,108.7006,108.365,108.6734,21991.0
2022-06-07 15:35:00,119.78,120.0,119.68,119.98,30651.0,108.6643,108.8639,108.5736,108.8458,30651.0
2022-06-07 15:40:00,119.99,120.17,119.91,119.98,98803.0,108.8548,109.0181,108.7823,108.8458,98803.0
2022-06-07 15:45:00,119.97,120.17,119.91,120.13,51755.0,108.8367,109.0181,108.7823,108.9819,51755.0
2022-06-07 15:50:00,120.13,120.13,119.82,120.0,59960.0,108.9819,108.9819,108.7006,108.8639,59960.0
2022-06-07 15:55:00,119.97,120.0,119.81,119.83,124154.0,108.8367,108.8639,108.6915,108.7097,124154.0
2022-06-08 09:30:00,118.56,118.77,117.56,117.81,83912.0,107.5575,107.7481,106.6503,106.8771,83912.0
2022-06-08 09:35:00,117.8,118.12,117.45,117.8,67920.0,106.8681,107.1584,106.5506,106.8681,67920.0
2022-06-08 09:40:00,117.79,118.02,117.49,117.74,34411.0,106.859,107.0677,106.5868,106.8136,34411.0
2022-06-08 09:45:00,117.74,118.5,117.63,118.29,32200.0,106.8136,107.5031,106.7139,107.3126,32200.0
2022-06-08 09:50:00,118.29,118.68,118.09,118.49,34349.0,107.3126,107.6664,107.1312,107.494,34349.0
2022-06-08 09:55:00,118.45,118.8,118.15,118.22,24245.0,107.4578,107.7753,107.1856,107.2491,24245.0
2022-06-08 10:00:00,118.21,118.22,117.63,118.03,45475.0,107.24,107.2491,106.7139,107.0767,45475.0
2022-06-08 10:05:00,118.02,118.15,117.66,117.95,41077.0,107.0677,107.1856,106.7411,107.0042,41077.0
2022-06-08 10:10:00,117.85,117.89,117.19,117.34,51977.0,106.9134,106.9497,106.3147,106.4508,51977.0
2022-06-08 10:15:00,117.28,117.51,117.01,117.46,44944.0,106.3963,106.605,106.1514,106.5596,44944.0
2022-06-08 10:20:00,117.5,117.75,117.42,117.74,25827.0,106.5959,106.8227,106.5233,106.8136,25827.0
2022-06-08 10:25:00,117.68,117.71,117.04,117.08,64593.0,106.7592,106.7864,106.1786,106.2149,64593.0
2022-06-08 10:30:00,117.02,117.4,116.88,117.33,49819.0,106.1605,106.5052,106.0335,106.4417,49819.0
2022-06-08 10:35:00,117.31,117.77,117.25,117.56,40856.0,106.4235,106.8409,106.3691,106.6503,40856.0
2022-06-08 10:40:00,117.56,117.56,116.91,117.42,37603.0,106.6503,106.6503,106.0607,106.5233,37603.0
2022-06-08 10:45:00,117.41,118.07,117.4,117.84,28006.0,106.5143,107.113,106.5052,106.9044,28006.0
2022-06-08 10:50:00,117.81,117.91,117.58,117.73,10100.0,106.8771,106.9679,106.6685,106.8046,10100.0
2022-06-08 10:55:00,117.62,117.64,117.26,117.52,13670.0,106.7048,106.7229,106.3782,106.6141,13670.0
2022-06-08 11:00:00,117.59,117.8,117.47,117.57,11249.0,106.6776,106.8681,106.5687,106.6594,11249.0
2022-06-08 11:05:00,117.59,117.89,117.54,117.62,16990.0,106.6776,106.9497,106.6322,106.7048,16990.0
2022-06-08 11:10:00,117.61,118.0,117.6,118.0,10789.0,106.6957,107.0495,106.6866,107.0495,10789.0
2022-06-08 11:15:00,118.01,118.39,118.01,118.24,12909.0,107.0586,107.4033,107.0586,107.2672,12909.0
2022-06-08 11:20:00,118.2,118.23,118.04,118.07,17467.0,107.231,107.2582,107.0858,107.113,17467.0
2022-06-08 11:25:00,118.05,118.16,117.96,117.98,18919.0,107.0949,107.1947,107.0132,107.0314,18919.0
2022-06-08 11:30:00,117.98,118.05,117.84,117.9,15357.0,107.0314,107.0949,106.9044,106.9588,15357.0
2022-06-08 11:35:00,117.94,117.94,117.69,117.89,26922.0,106.9951,106.9951,106.7683,106.9497,26922.0
2022-06-08 11:40:00,117.88,117.88,117.44,117.45,37824.0,106.9407,106.9407,106.5415,106.5506,37824.0
2022-06-08 11:45:00,117.4,117.65,117.36,117.38,49929.0,106.5052,106.732,106.4689,106.4871,49929.0
2022-06-08 11:50:00,117.33,117.65,117.33,117.6,59076.0,106.4417,106.732,106.4417,106.6866,59076.0
2022-06-08 11:55:00,117.6,117.6,117.31,117.49,32975.0,106.6866,106.6866,106.4235,106.5868,32975.0
2022-06-08 12:00:00,117.47,117.58,117.37,117.47,66945.0,106.5687,106.6685,106.478,106.5687,66945.0
2022-06-08 12:05:00,117.47,117.56,117.28,117.39,18686.0,106.5687,106.6503,106.3963,106.4961,18686.0
2022-06-08 12:10:00,117.41,117.44,117.26,117.29,14528.0,106.5143,106.5415,106.3782,106.4054,14528.0
2022-06-08 12:15:00,117.26,117.34,117.16,117.32,18998.0,106.3782,106.4508,106.2875,106.4326,18998.0
2022-06-08 12:20:00,117.33,117.34,117.0,117.16,14229.0,106.4417,106.4508,106.1423,106.2875,14229.0
2022-06-08 12:25:00,117.14,117.14,116.69,116.93,33984.0,106.2693,106.2693,105.8611,106.0788,33984.0
2022-06-08 12:30:00,116.9,116.95,116.71,116.94,14345.0,106.0516,106.097,105.8792,106.0879,14345.0
2022-06-08 12:35:00,116.91,116.95,116.69,116.7,15562.0,106.0607,106.097,105.8611,105.8702,15562.0
2022-06-08 12:40:00,116.69,116.77,116.31,116.35,35953.0,105.8611,105.9337,105.5164,105.5526,35953.0
2022-06-08 12:45:00,116.37,116.56,116.31,116.55,22874.0,105.5708,105.7432,105.5164,105.7341,22874.0
2022-06-08 12:50:00,116.55,116.63,116.46,116.5,65304.0,105.7341,105.8067,105.6524,105.6887,65304.0
2022-06-08 12:55:00,116.5,116.83,116.42,116.79,29748.0,105.6887,105.9881,105.6161,105.9518,29748.0
2022-06-08 13:00:00,116.73,116.77,116.37,116.41,17036.0,105.8974,105.9337,105.5708,105.6071,17036.0
2022-06-08 13:05:00,116.41,116.62,116.34,116.59,27370.0,105.6071,105.7976,105.5436,105.7704,27370.0
2022-06-08 13:10:00,116.53,116.67,116.46,116.6,17910.0,105.7159,105.8429,105.6524,105.7794,17910.0
2022-06-08 13:15:00,116.6,116.74,116.6,116.67,10847.0,105.7794,105.9064,105.7794,105.8429,10847.0
2022-06-08 13:20:00,116.69,116.69,116.57,116.63,11471.0,105.8611,105.8611,105.7522,105.8067,11471.0
2022-06-08 13:25:00,116.63,116.66,116.53,116.54,18625.0,105.8067,105.8339,105.7159,105.725,18625.0
2022-06-08 13:30:00,116.52,116.54,116.05,116.1,42962.0,105.7069,105.725,105.2805,105.3258,42962.0
2022-06-08 13:35:00,116.09,116.18,115.94,116.07,51815.0,105.3168,105.3984,105.1807,105.2986,51815.0
2022-06-08 13:40:00,116.01,116.4,115.99,116.37,22762.0,105.2442,105.598,105.226,105.5708,22762.0
2022-06-08 13:45:00,116.36,116.51,116.22,116.39,19230.0,105.5617,105.6978,105.4347,105.5889,19230.0
2022-06-08 13:50:00,116.44,116.49,116.22,116.39,18848.0,105.6343,105.6796,105.4347,105.5889,18848.0
2022-06-08 13:55:00,116.38,116.46,116.3,116.39,12766.0,105.5799,105.6524,105.5073,105.5889,12766.0
2022-06-08 14:00:00,116.37,116.65,116.37,116.57,15116.0,105.5708,105.8248,105.5708,105.7522,15116.0
2022-06-08 14:05:00,116.58,116.6,116.47,116.55,34956.0,105.7613,105.7794,105.6615,105.7341,34956.0
2022-06-08 14:10:00,116.55,116.56,116.4,116.46,20916.0,105.7341,105.7432,105.598,105.6524,20916.0
2022-06-08 14:15:00,116.41,116.47,116.09,116.17,41190.0,105.6071,105.6615,105.3168,105.3893,41190.0
2022-06-08 14:20:00,116.14,116.21,115.97,116.15,15039.0,105.3621,105.4256,105.2079,105.3712,15039.0
2022-06-08 14:25:00,116.15,116.19,115.9,116.08,46054.0,105.3712,105.4075,105.1444,105.3077,46054.0
2022-06-08 14:30:00,116.09,116.2,115.97,115.99,14520.0,105.3168,105.4166,105.2079,105.226,14520.0
2022-06-08 14:35:00,115.97,116.02,115.88,115.91,16245.0,105.2079,105.2533,105.1263,105.1535,16245.0
2022-06-08 14:40:00,115.91,116.15,115.9,116.06,23164.0,105.1535,105.3712,105.1444,105.2896,23164.0
2022-06-08 14:45:00,116.06,116.25,116.03,116.1,12428.0,105.2896,105.4619,105.2623,105.3258,12428.0
2022-06-08 14:50:00,116.08,116.13,115.95,116.0,16375.0,105.3077,105.3531,105.1898,105.2351,16375.0
2022-06-08 14:55:00,115.96,116.07,115.84,116.01,20657.0,105.1988,105.2986,105.09,105.2442,20657.0
2022-06-08 15:00:00,115.98,116.01,115.82,115.9,27814.0,105.217,105.2442,105.0718,105.1444,27814.0
2022-06-08 15:05:00,115.87,115.92,115.72,115.81,33003.0,105.1172,105.1625,104.9811,105.0628,33003.0
2022-06-08 15:10:00,115.77,115.9,115.67,115.8,67607.0,105.0265,105.1444,104.9357,105.0537,67607.0
2022-06-08 15:15:00,115.82,115.9,115.69,115.77,43209.0,105.0718,105.1444,104.9539,105.0265,43209.0
2022-06-08 15:20:00,115.77,116.56,115.77,116.34,68926.0,105.0265,105.7432,105.0265,105.5436,68926.0
2022-06-08 15:25:00,116.35,116.36,116.09,116.13,27092.0,105.5526,105.5617,105.3168,105.3531,27092.0
2022-06-08 15:30:00,116.14,116.38,116.09,116.35,53160.0,105.3621,105.5799,105.3168,105.5526,53160.0
2022-06-08 15:35:00,116.35,116.5,116.31,116.42,46802.0,105.5526,105.6887,105.5164,105.6161,46802.0
2022-06-08 15:40:00,116.41,116.48,116.31,116.46,34692.0,105.6071,105.6706,105.5164,105.6524,34692.0
2022-06-08 15:45:00,116.45,116.46,115.91,115.93,80102.0,105.6434,105.6524,105.1535,105.1716,80102.0
2022-06-08 15:50:00,115.95,116.23,115.89,116.2,115597.0,105.1898,105.4438,105.1353,105.4166,115597.0
2022-06-08 15:55:00,116.22,116.43,116.06,116.42,150299.0,105.4347,105.6252,105.2896,105.6161,150299.0
2022-06-09 09:30:00,116.17,116.17,114.58,115.3,147662.0,105.3893,105.3893,103.9469,104.6001,147662.0
2022-06-09 09:35:00,115.3,115.48,114.87,115.0,41103.0,104.6001,104.7634,104.21,104.3279,41103.0
2022-06-09 09:40:00,115.03,115.07,114.1,114.27,68459.0,104.3551,104.3914,103.5114,103.6657,68459.0
2022-06-09 09:45:00,114.14,114.94,113.74,114.54,82770.0,103.5477,104.2735,103.1848,103.9106,82770.0
2022-06-09 09:50:00,114.77,115.05,114.41,114.74,60176.0,104.1193,104.3733,103.7927,104.092,60176.0
2022-06-09 09:55:00,114.71,115.4,114.7,114.97,72501.0,104.0648,104.6908,104.0558,104.3007,72501.0
2022-06-09 10:00:00,114.94,115.18,114.82,114.99,52175.0,104.2735,104.4912,104.1646,104.3188,52175.0
2022-06-09 10:05:00,114.98,115.0,114.21,114.43,48316.0,104.3098,104.3279,103.6112,103.8108,48316.0
2022-06-09 10:10:00,114.43,114.43,113.77,114.25,81250.0,103.8108,103.8108,103.2121,103.6475,81250.0
2022-06-09 10:15:00,114.26,114.35,113.95,114.09,57591.0,103.6566,103.7382,103.3754,103.5024,57591.0
2022-06-09 10:20:00,114.15,114.46,114.11,114.32,42027.0,103.5568,103.838,103.5205,103.711,42027.0
2022-06-09 10:25:00,114.34,114.82,114.34,114.81,42342.0,103.7292,104.1646,103.7292,104.1556,42342.0
2022-06-09 10:30:00,114.83,115.0,114.52,114.87,66178.0,104.1737,104.3279,103.8925,104.21,66178.0
2022-06-09 10:35:00,114.83,115.1,114.3,114.33,77356.0,104.1737,104.4186,103.6929,103.7201,77356.0
2022-06-09 10:40:00,114.3,114.34,113.83,114.2,55586.0,103.6929,103.7292,103.2665,103.6022,55586.0
2022-06-09 10:45:00,114.3,114.3,113.93,114.1,39548.0,103.6929,103.6929,103.3572,103.5114,39548.0
2022-06-09 10:50:00,114.05,114.18,113.62,113.7,80238.0,103.4661,103.584,103.076,103.1486,80238.0
2022-06-09 10:55:00,113.64,114.18,113.45,114.07,55585.0,103.0941,103.584,102.9218,103.4842,55585.0
2022-06-09 11:00:00,114.06,114.41,114.0,114.12,33145.0,103.4752,103.7927,103.4207,103.5296,33145.0
2022-06-09 11:05:00,114.18,114.43,114.05,114.43,22757.0,103.584,103.8108,103.4661,103.8108,22757.0
2022-06-09 11:10:00,114.32,114.74,114.32,114.54,14657.0,103.711,104.092,103.711,103.9106,14657.0
2022-06-09 11:15:00,114.61,114.61,114.21,114.28,16552.0,103.9741,103.9741,103.6112,103.6747,16552.0
2022-06-09 11:20:00,114.34,114.53,114.26,114.51,8432.0,103.7292,103.9015,103.6566,103.8834,8432.0
2022-06-09 11:25:00,114.55,114.59,114.08,114.08,13571.0,103.9197,103.956,103.4933,103.4933,13571.0
2022-06-09 11:30:00,114.19,114.32,114.08,114.22,9781.0,103.5931,103.711,103.4933,103.6203,9781.0
2022-06-09 11:35:00,114.31,114.42,114.07,114.14,6672.0,103.702,103.8017,103.4842,103.5477,6672.0
2022-06-09 11:40:00,114.16,114.46,114.15,114.36,13423.0,103.5659,103.838,103.5568,103.7473,13423.0
2022-06-09 11:45:00,114.34,114.36,113.79,113.89,15779.0,103.7292,103.7473,103.2302,103.3209,15779.0
2022-06-09 11:50:00,113.87,114.05,113.77,114.03,23361.0,103.3028,103.4661,103.2121,103.4479,23361.0
2022-06-09 11:55:00,114.07,114.34,114.06,114.34,10554.0,103.4842,103.7292,103.4752,103.7292,10554.0
2022-06-09 12:00:00,114.34,114.37,114.07,114.14,15647.0,103.7292,103.7564,103.4842,103.5477,15647.0
2022-06-09 12:05:00,114.14,114.14,113.9,113.9,14902.0,103.5477,103.5477,103.33,103.33,14902.0
2022-06-09 12:10:00,113.88,114.0,113.74,113.95,31784.0,103.3119,103.4207,103.1848,103.3754,31784.0
2022-06-09 12:15:00,113.9,114.02,113.86,113.92,14489.0,103.33,103.4389,103.2937,103.3481,14489.0
2022-06-09 12:20:00,113.94,114.05,113.91,113.95,15476.0,103.3663,103.4661,103.3391,103.3754,15476.0
2022-06-09 12:25:00,113.94,114.11,113.9,114.04,30235.0,103.3663,103.5205,103.33,103.457,30235.0
2022-06-09 12:30:00,114.1,114.15,113.99,114.05,30644.0,103.5114,103.5568,103.4116,103.4661,30644.0
2022-06-09 12:35:00,114.04,114.08,113.98,114.06,26629.0,103.457,103.4933,103.4026,103.4752,26629.0
2022-06-09 12:40:00,114.09,114.58,114.07,114.53,19009.0,103.5024,103.9469,103.4842,103.9015,19009.0
2022-06-09 12:45:00,114.54,114.67,114.32,114.65,14979.0,103.9106,104.0285,103.711,104.0104,14979.0
2022-06-09 12:50:00,114.65,114.69,114.49,114.49,10585.0,104.0104,104.0467,103.8652,103.8652,10585.0
2022-06-09 12:55:00,114.53,115.03,114.45,114.88,27885.0,103.9015,104.3551,103.829,104.2191,27885.0
2022-06-09 13:00:00,114.93,115.06,114.83,114.92,13430.0,104.2644,104.3824,104.1737,104.2553,13430.0
2022-06-09 13:05:00,114.92,115.11,114.89,115.05,9288.0,104.2553,104.4277,104.2281,104.3733,9288.0
2022-06-09 13:10:00,115.09,115.16,114.93,115.08,24503.0,104.4096,104.4731,104.2644,104.4005,24503.0
2022-06-09 13:15:00,115.14,115.37,115.1,115.34,19160.0,104.4549,104.6636,104.4186,104.6364,19160.0
2022-06-09 13:20:00,115.34,115.38,115.13,115.17,35499.0,104.6364,104.6727,104.4459,104.4821,35499.0
2022-06-09 13:25:00,115.2,115.21,115.03,115.2,40976.0,104.5094,104.5184,104.3551,104.5094,40976.0
2022-06-09 13:30:00,115.19,115.21,114.77,114.9,20312.0,104.5003,104.5184,104.1193,104.2372,20312.0
2022-06-09 13:35:00,114.92,115.18,114.82,115.03,68506.0,104.2553,104.4912,104.1646,104.3551,68506.0
2022-06-09 13:40:00,115.04,115.09,114.83,114.96,10262.0,104.3642,104.4096,104.1737,104.2916,10262.0
2022-06-09 13:45:00,115.0,115.17,114.93,114.95,35405.0,104.3279,104.4821,104.2644,104.2826,35405.0
2022-06-09 13:50:00,114.97,115.27,114.97,115.16,34645.0,104.3007,104.5729,104.3007,104.4731,34645.0
2022-06-09 13:55:00,115.16,115.31,114.95,115.29,162028.0,104.4731,104.6092,104.2826,104.591,162028.0
2022-06-09 14:00:00,115.29,115.3,114.88,114.95,37075.0,104.591,104.6001,104.2191,104.2826,37075.0
2022-06-09 14:05:00,114.96,114.99,114.77,114.84,45590.0,104.2916,104.3188,104.1193,104.1828,45590.0
2022-06-09 14:10:00,114.83,115.19,114.74,115.16,24057.0,104.1737,104.5003,104.092,104.4731,24057.0
2022-06-09 14:15:00,115.16,115.16,114.92,115.0,45692.0,104.4731,104.4731,104.2553,104.3279,45692.0
2022-06-09 14:20:00,115.0,115.07,114.91,114.99,38213.0,104.3279,104.3914,104.2463,104.3188,38213.0
2022-06-09 14:25:00,114.99,114.99,114.74,114.79,13641.0,104.3188,104.3188,104.092,104.1374,13641.0
2022-06-09 14:30:00,114.8,114.85,114.56,114.58,43526.0,104.1465,104.1918,103.9288,103.9469,43526.0
2022-06-09 14:35:00,114.6,114.72,114.42,114.56,30807.0,103.965,104.0739,103.8017,103.9288,30807.0
2022-06-09 14:40:00,114.5,114.6,114.32,114.56,26112.0,103.8743,103.965,103.711,103.9288,26112.0
2022-06-09 14:45:00,114.55,114.72,114.47,114.66,16892.0,103.9197,104.0739,103.8471,104.0195,16892.0
2022-06-09 14:50:00,114.6,114.9,114.59,114.86,30018.0,103.965,104.2372,103.956,104.2009,30018.0
2022-06-09 14:55:00,114.87,115.03,114.58,114.66,29791.0,104.21,104.3551,103.9469,104.0195,29791.0
2022-06-09 15:00:00,114.58,114.66,114.45,114.49,43900.0,103.9469,104.0195,103.829,103.8652,43900.0
2022-06-09 15:05:00,114.51,114.56,114.24,114.56,58864.0,103.8834,103.9288,103.6384,103.9288,58864.0
2022-06-09 15:10:00,114.57,114.59,114.25,114.28,38842.0,103.9378,103.956,103.6475,103.6747,38842.0
2022-06-09 15:15:00,114.22,114.4,114.11,114.19,43101.0,103.6203,103.7836,103.5205,103.5931,43101.0
2022-06-09 15:20:00,114.23,114.4,114.18,114.24,13763.0,103.6294,103.7836,103.584,103.6384,13763.0
2022-06-09 15:25:00,114.24,114.24,113.96,114.0,41136.0,103.6384,103.6384,103.3844,103.4207,41136.0
2022-06-09 15:30:00,114.0,114.12,113.85,113.92,43154.0,103.4207,103.5296,103.2846,103.3481,43154.0
2022-06-09 15:35:00,113.92,114.31,113.92,114.23,34739.0,103.3481,103.702,103.3481,103.6294,34739.0
2022-06-09 15:40:00,114.21,114.22,113.93,113.95,37559.0,103.6112,103.6203,103.3572,103.3754,37559.0
2022-06-09 15:45:00,113.96,114.13,113.86,114.08,61378.0,103.3844,103.5387,103.2937,103.4933,61378.0
2022-06-09 15:50:00,114.06,114.13,113.76,113.9,81577.0,103.4752,103.5387,103.203,103.33,81577.0
2022-06-09 15:55:00,113.92,114.07,113.76,113.8,170600.0,103.3481,103.4842,103.203,103.2393,170600.0
2022-06-10 09:30:00,110.38,110.56,107.81,108.09,220078.0,100.1367,100.3,97.8052,98.0592,220078.0
2022-06-10 09:35:00,108.01,109.85,108.01,109.65,90043.0,97.9866,99.6558,97.9866,99.4744,90043.0
2022-06-10 09:40:00,109.59,110.96,109.59,110.71,53153.0,99.42,100.6628,99.42,100.436,53153.0
2022-06-10 09:45:00,110.86,110.97,109.76,110.09,37282.0,100.5721,100.6719,99.5742,99.8736,37282.0
2022-06-10 09:50:00,110.11,110.32,109.58,109.81,34808.0,99.8917,100.0822,99.4109,99.6196,34808.0
2022-06-10 09:55:00,109.74,109.8,109.18,109.25,138343.0,99.5561,99.6105,99.048,99.1115,138343.0
2022-06-10 10:00:00,109.12,109.19,108.04,108.22,79813.0,98.9936,99.0571,98.0138,98.1771,79813.0
2022-06-10 10:05:00,108.23,108.32,107.22,107.24,94068.0,98.1862,98.2678,97.2699,97.2881,94068.0
2022-06-10 10:10:00,107.25,108.11,107.24,107.95,66574.0,97.2971,98.0773,97.2881,97.9322,66574.0
2022-06-10 10:15:00,107.96,107.98,107.04,107.17,55770.0,97.9412,97.9594,97.1066,97.2245,55770.0
2022-06-10 10:20:00,107.09,107.18,106.41,106.83,86097.0,97.152,97.2336,96.5351,96.9161,86097.0
2022-06-10 10:25:00,106.79,107.24,106.67,106.77,66942.0,96.8798,97.2881,96.7709,96.8617,66942.0
2022-06-10 10:30:00,106.71,107.79,106.7,107.3,80874.0,96.8072,97.787,96.7982,97.3425,80874.0
2022-06-10 10:35:00,107.2,107.44,106.84,107.07,38079.0,97.2518,97.4695,96.9252,97.1338,38079.0
2022-06-10 10:40:00,107.03,107.65,106.99,107.01,51100.0,97.0975,97.66,97.0613,97.0794,51100.0
2022-06-10 10:45:00,107.03,107.05,106.41,106.79,97648.0,97.0975,97.1157,96.5351,96.8798,97648.0
2022-06-10 10:50:00,106.79,107.06,106.52,106.62,48719.0,96.8798,97.1248,96.6349,96.7256,48719.0
2022-06-10 10:55:00,106.62,106.7,106.02,106.08,45480.0,96.7256,96.7982,96.1813,96.2357,45480.0
2022-06-10 11:00:00,106.11,106.56,106.09,106.32,36216.0,96.2629,96.6712,96.2448,96.4534,36216.0
2022-06-10 11:05:00,106.29,106.45,106.02,106.2,73261.0,96.4262,96.5714,96.1813,96.3446,73261.0
2022-06-10 11:10:00,106.2,106.35,105.78,106.16,63193.0,96.3446,96.4806,95.9635,96.3083,63193.0
2022-06-10 11:15:00,106.16,106.16,105.52,105.83,58016.0,96.3083,96.3083,95.7277,96.0089,58016.0
2022-06-10 11:20:00,105.95,106.3,105.91,105.93,50807.0,96.1178,96.4353,96.0815,96.0996,50807.0
2022-06-10 11:25:00,105.96,105.98,105.68,105.86,40490.0,96.1268,96.145,95.8728,96.0361,40490.0
2022-06-10 11:30:00,105.78,105.87,105.56,105.67,37490.0,95.9635,96.0452,95.764,95.8637,37490.0
2022-06-10 11:35:00,105.65,105.67,105.46,105.55,46077.0,95.8456,95.8637,95.6732,95.7549,46077.0
2022-06-10 11:40:00,105.57,106.46,105.54,106.46,58413.0,95.773,96.5804,95.7458,96.5804,58413.0
2022-06-10 11:45:00,106.43,106.98,106.43,106.68,40456.0,96.5532,97.0522,96.5532,96.78,40456.0
2022-06-10 11:50:00,106.7,106.8,106.38,106.76,35241.0,96.7982,96.8889,96.5079,96.8526,35241.0
2022-06-10 11:55:00,106.76,107.44,106.68,107.33,38399.0,96.8526,97.4695,96.78,97.3697,38399.0
2022-06-10 12:00:00,107.33,107.43,107.04,107.15,26452.0,97.3697,97.4604,97.1066,97.2064,26452.0
2022-06-10 12:05:00,107.09,107.66,107.09,107.63,39423.0,97.152,97.6691,97.152,97.6419,39423.0
2022-06-10 12:10:00,107.63,107.66,107.24,107.43,38892.0,97.6419,97.6691,97.2881,97.4604,38892.0
2022-06-10 12:15:00,107.46,107.55,107.28,107.44,26569.0,97.4876,97.5693,97.3243,97.4695,26569.0
2022-06-10 12:20:00,107.44,107.72,107.38,107.38,27713.0,97.4695,97.7235,97.4151,97.4151,27713.0
2022-06-10 12:25:00,107.42,107.93,107.35,107.93,45819.0,97.4513,97.914,97.3878,97.914,45819.0
2022-06-10 12:30:00,107.92,108.12,107.84,107.92,49589.0,97.9049,98.0864,97.8324,97.9049,49589.0
2022-06-10 12:35:00,107.92,108.36,107.84,108.33,49479.0,97.9049,98.3041,97.8324,98.2769,49479.0
2022-06-10 12:40:00,108.36,108.5,108.21,108.5,45214.0,98.3041,98.4311,98.168,98.4311,45214.0
2022-06-10 12:45:00,108.5,108.54,108.03,108.07,33764.0,98.4311,98.4674,98.0047,98.041,33764.0
2022-06-10 12:50:00,108.05,108.05,107.72,107.75,21526.0,98.0229,98.0229,97.7235,97.7507,21526.0
2022-06-10 12:55:00,107.73,107.77,107.49,107.57,15675.0,97.7326,97.7689,97.5149,97.5874,15675.0
2022-06-10 13:00:00,107.57,107.62,107.25,107.43,18607.0,97.5874,97.6328,97.2971,97.4604,18607.0
2022-06-10 13:05:00,107.39,107.73,107.27,107.7,26932.0,97.4241,97.7326,97.3153,97.7054,26932.0
2022-06-10 13:10:00,107.7,107.79,107.55,107.67,25140.0,97.7054,97.787,97.5693,97.6781,25140.0
2022-06-10 13:15:00,107.65,107.73,107.41,107.67,18435.0,97.66,97.7326,97.4423,97.6781,18435.0
2022-06-10 13:20:00,107.64,107.73,107.47,107.56,17024.0,97.6509,97.7326,97.4967,97.5784,17024.0
2022-06-10 13:25:00,107.52,107.82,107.49,107.79,27425.0,97.5421,97.8142,97.5149,97.787,27425.0
2022-06-10 13:30:00,107.79,107.8,107.26,107.42,33637.0,97.787,97.7961,97.3062,97.4513,33637.0
2022-06-10 13:35:00,107.45,107.79,107.45,107.79,32487.0,97.4786,97.787,97.4786,97.787,32487.0
2022-06-10 13:40:00,107.79,107.79,107.62,107.72,11726.0,97.787,97.787,97.6328,97.7235,11726.0
2022-06-10 13:45:00,107.7,108.23,107.58,108.2,25528.0,97.7054,98.1862,97.5965,98.159,25528.0
2022-06-10 13:50:00,108.18,108.34,107.82,107.86,29926.0,98.1408,98.286,97.8142,97.8505,29926.0
2022-06-10 13:55:00,107.9,107.9,107.68,107.86,37548.0,97.8868,97.8868,97.6872,97.8505,37548.0
2022-06-10 14:00:00,107.87,107.96,107.5,107.59,27445.0,97.8596,97.9412,97.5239,97.6056,27445.0
2022-06-10 14:05:00,107.61,107.87,107.55,107.77,30141.0,97.6237,97.8596,97.5693,97.7689,30141.0
2022-06-10 14:10:00,107.77,107.95,107.7,107.9,22255.0,97.7689,97.9322,97.7054,97.8868,22255.0
2022-06-10 14:15:00,107.97,108.45,107.82,108.35,36615.0,97.9503,98.3858,97.8142,98.295,36615.0
2022-06-10 14:20:00,108.46,108.72,108.45,108.63,18285.0,98.3948,98.6307,98.3858,98.5491,18285.0
2022-06-10 14:25:00,108.68,108.72,108.0,108.1,30734.0,98.5944,98.6307,97.9775,98.0682,30734.0
2022-06-10 14:30:00,108.26,108.4,108.14,108.36,15672.0,98.2134,98.3404,98.1045,98.3041,15672.0
2022-06-10 14:35:00,108.3,108.3,108.08,108.08,15910.0,98.2497,98.2497,98.0501,98.0501,15910.0
2022-06-10 14:40:00,108.1,108.1,107.88,108.08,29618.0,98.0682,98.0682,97.8687,98.0501,29618.0
2022-06-10 14:45:00,108.08,108.66,108.07,108.65,32731.0,98.0501,98.5763,98.041,98.5672,32731.0
2022-06-10 14:50:00,108.65,108.85,108.53,108.85,28483.0,98.5672,98.7486,98.4583,98.7486,28483.0
2022-06-10 14:55:00,108.88,109.23,108.8,109.13,23942.0,98.7759,99.0934,98.7033,99.0027,23942.0
2022-06-10 15:00:00,109.12,109.24,108.73,108.79,28450.0,98.9936,99.1025,98.6398,98.6942,28450.0
2022-06-10 15:05:00,108.79,108.86,108.63,108.78,22042.0,98.6942,98.7577,98.5491,98.6851,22042.0
2022-06-10 15:10:00,108.78,109.17,108.75,109.06,32620.0,98.6851,99.0389,98.6579,98.9392,32620.0
2022-06-10 15:15:00,109.06,109.43,108.99,109.42,38360.0,98.9392,99.2748,98.8757,99.2657,38360.0
2022-06-10 15:20:00,109.42,109.47,108.78,109.06,42452.0,99.2657,99.3111,98.6851,98.9392,42452.0
2022-06-10 15:25:00,109.07,109.36,109.04,109.06,30216.0,98.9482,99.2113,98.921,98.9392,30216.0
2022-06-10 15:30:00,109.08,109.08,108.46,108.48,45543.0,98.9573,98.9573,98.3948,98.413,45543.0
2022-06-10 15:35:00,108.5,108.83,108.41,108.59,54064.0,98.4311,98.7305,98.3495,98.5128,54064.0
2022-06-10 15:40:00,108.62,108.68,108.2,108.3,86916.0,98.54,98.5944,98.159,98.2497,86916.0
2022-06-10 15:45:00,108.31,108.38,107.98,108.03,118005.0,98.2588,98.3223,97.9594,98.0047,118005.0
2022-06-10 15:50:00,107.98,108.27,107.92,107.99,107426.0,97.9594,98.2225,97.9049,97.9685,107426.0
2022-06-10 15:55:00,107.99,108.07,107.57,107.63,200694.0,97.9685,98.041,97.5874,97.6419,200694.0
2022-06-13 09:30:00,102.18,102.77,100.05,101.97,371420.0,92.6976,93.2329,90.7653,92.5071,371420.0
2022-06-13 09:35:00,101.89,102.04,100.88,100.88,116341.0,92.4345,92.5706,91.5183,91.5183,116341.0
2022-06-13 09:40:00,100.88,101.33,100.06,100.86,127606.0,91.5183,91.9265,90.7744,91.5001,127606.0
2022-06-13 09:45:00,101.01,101.86,100.75,100.88,78065.0,91.6362,92.4073,91.4003,91.5183,78065.0
2022-06-13 09:50:00,100.88,101.15,100.65,100.87,49561.0,91.5183,91.7632,91.3096,91.5092,49561.0
2022-06-13 09:55:00,100.87,101.34,100.43,100.51,83321.0,91.5092,91.9356,91.11,91.1826,83321.0
2022-06-13 10:00:00,100.51,101.12,100.28,100.46,89545.0,91.1826,91.736,90.9739,91.1372,89545.0
2022-06-13 10:05:00,100.38,100.76,100.09,100.64,120843.0,91.0647,91.4094,90.8016,91.3005,120843.0
2022-06-13 10:10:00,100.67,100.7,99.37,99.85,148441.0,91.3278,91.355,90.1484,90.5839,148441.0
2022-06-13 10:15:00,99.78,99.95,98.65,98.95,152071.0,90.5203,90.6746,89.4952,89.7674,152071.0
2022-06-13 10:20:00,98.98,99.36,98.77,98.82,102750.0,89.7946,90.1393,89.6041,89.6494,102750.0
2022-06-13 10:25:00,98.8,99.17,98.66,99.09,50036.0,89.6313,89.967,89.5043,89.8944,50036.0
2022-06-13 10:30:00,99.17,99.44,98.52,99.37,110600.0,89.967,90.2119,89.3773,90.1484,110600.0
2022-06-13 10:35:00,99.36,99.46,99.09,99.14,46356.0,90.1393,90.23,89.8944,89.9397,46356.0
2022-06-13 10:40:00,99.13,99.17,98.58,98.68,50817.0,89.9307,89.967,89.4317,89.5224,50817.0
2022-06-13 10:45:00,98.68,98.74,98.22,98.25,78450.0,89.5224,89.5769,89.1051,89.1323,78450.0
2022-06-13 10:50:00,98.28,98.71,98.18,98.2,59164.0,89.1595,89.5496,89.0688,89.087,59164.0
2022-06-13 10:55:00,98.18,98.32,98.01,98.05,98775.0,89.0688,89.1958,88.9146,88.9509,98775.0
2022-06-13 11:00:00,98.08,98.52,98.02,98.33,80859.0,88.9781,89.3773,88.9237,89.2049,80859.0
2022-06-13 11:05:00,98.3,98.5,97.61,97.83,181138.0,89.1777,89.3591,88.5517,88.7513,181138.0
2022-06-13 11:10:00,97.81,98.13,97.69,97.98,80621.0,88.7332,89.0235,88.6243,88.8874,80621.0
2022-06-13 11:15:00,97.94,98.61,97.92,98.56,71469.0,88.8511,89.4589,88.833,89.4136,71469.0
2022-06-13 11:20:00,98.49,98.7,98.35,98.42,70860.0,89.3501,89.5406,89.2231,89.2866,70860.0
2022-06-13 11:25:00,98.44,98.5,98.23,98.3,77702.0,89.3047,89.3591,89.1142,89.1777,77702.0
2022-06-13 11:30:00,98.3,98.43,97.89,97.95,69341.0,89.1777,89.2956,88.8057,88.8602,69341.0
2022-06-13 11:35:00,97.95,98.32,97.79,98.29,70512.0,88.8602,89.1958,88.715,89.1686,70512.0
2022-06-13 11:40:00,98.35,98.65,98.21,98.53,178460.0,89.2231,89.4952,89.096,89.3863,178460.0
2022-06-13 11:45:00,98.5,98.61,98.01,98.16,50123.0,89.3591,89.4589,88.9146,89.0507,50123.0
2022-06-13 11:50:00,98.23,98.36,97.93,98.13,58176.0,89.1142,89.2321,88.842,89.0235,58176.0
2022-06-13 11:55:00,98.07,98.8,98.07,98.35,87727.0,88.969,89.6313,88.969,89.2231,87727.0
2022-06-13 12:00:00,98.47,98.51,98.13,98.37,45952.0,89.3319,89.3682,89.0235,89.2412,45952.0
2022-06-13 12:05:00,98.37,99.12,98.21,98.83,112036.0,89.2412,89.9216,89.096,89.6585,112036.0
2022-06-13 12:10:00,98.75,99.14,98.6,98.96,51491.0,89.5859,89.9397,89.4499,89.7764,51491.0
2022-06-13 12:15:00,98.95,99.42,98.91,99.23,45226.0,89.7674,90.1938,89.7311,90.0214,45226.0
2022-06-13 12:20:00,99.23,99.45,99.02,99.13,53479.0,90.0214,90.221,89.8309,89.9307,53479.0
2022-06-13 12:25:00,99.22,99.29,99.13,99.29,43363.0,90.0123,90.0758,89.9307,90.0758,43363.0
2022-06-13 12:30:00,99.26,100.2,99.2,100.01,100960.0,90.0486,90.9014,89.9942,90.729,100960.0
2022-06-13 12:35:00,100.0,100.41,99.99,100.27,56225.0,90.7199,91.0919,90.7109,90.9649,56225.0
2022-06-13 12:40:00,100.27,100.27,99.87,99.93,42021.0,90.9649,90.9649,90.602,90.6564,42021.0
2022-06-13 12:45:00,99.92,100.03,99.86,99.89,33489.0,90.6474,90.7471,90.5929,90.6201,33489.0
2022-06-13 12:50:00,99.89,99.91,99.3,99.34,36820.0,90.6201,90.6383,90.0849,90.1212,36820.0
2022-06-13 12:55:00,99.3,99.43,99.04,99.09,29885.0,90.0849,90.2028,89.849,89.8944,29885.0
2022-06-13 13:00:00,99.05,99.07,98.63,98.67,44717.0,89.8581,89.8762,89.4771,89.5134,44717.0
2022-06-13 13:05:00,98.67,98.81,98.56,98.81,29061.0,89.5134,89.6404,89.4136,89.6404,29061.0
2022-06-13 13:10:00,98.78,98.84,98.58,98.77,29737.0,89.6131,89.6676,89.4317,89.6041,29737.0
2022-06-13 13:15:00,98.77,98.78,98.52,98.71,35452.0,89.6041,89.6131,89.3773,89.5496,35452.0
2022-06-13 13:20:00,98.74,98.76,98.59,98.7,31400.0,89.5769,89.595,89.4408,89.5406,31400.0
2022-06-13 13:25:00,98.7,98.74,98.41,98.65,36057.0,89.5406,89.5769,89.2775,89.4952,36057.0
2022-06-13 13:30:00,98.61,98.72,98.39,98.53,24514.0,89.4589,89.5587,89.2593,89.3863,24514.0
2022-06-13 13:35:00,98.5,98.81,98.44,98.77,38475.0,89.3591,89.6404,89.3047,89.6041,38475.0
2022-06-13 13:40:00,98.79,99.18,98.76,99.11,56068.0,89.6222,89.976,89.595,89.9125,56068.0
2022-06-13 13:45:00,99.11,99.36,99.09,99.31,38639.0,89.9125,90.1393,89.8944,90.094,38639.0
2022-06-13 13:50:00,99.31,99.35,99.08,99.23,53301.0,90.094,90.1303,89.8853,90.0214,53301.0
2022-06-13 13:55:00,99.24,99.38,99.13,99.23,43886.0,90.0305,90.1575,89.9307,90.0214,43886.0
2022-06-13 14:00:00,99.22,99.29,98.87,98.98,22673.0,90.0123,90.0758,89.6948,89.7946,22673.0
2022-06-13 14:05:00,98.96,98.99,98.69,98.7,30066.0,89.7764,89.8037,89.5315,89.5406,30066.0
2022-06-13 14:10:00,98.69,98.73,98.42,98.47,39875.0,89.5315,89.5678,89.2866,89.3319,39875.0
2022-06-13 14:15:00,98.44,98.73,98.4,98.58,26067.0,89.3047,89.5678,89.2684,89.4317,26067.0
2022-06-13 14:20:00,98.59,98.71,98.46,98.56,21038.0,89.4408,89.5496,89.3228,89.4136,21038.0
2022-06-13 14:25:00,98.54,98.8,98.53,98.7,25769.0,89.3954,89.6313,89.3863,89.5406,25769.0
2022-06-13 14:30:00,98.7,98.73,98.37,98.72,22118.0,89.5406,89.5678,89.2412,89.5587,22118.0
2022-06-13 14:35:00,98.75,99.1,98.7,99.03,27543.0,89.5859,89.9035,89.5406,89.8399,27543.0
2022-06-13 14:40:00,98.96,99.14,98.9,99.01,21989.0,89.7764,89.9397,89.722,89.8218,21989.0
2022-06-13 14:45:00,99.04,99.19,98.91,99.03,35270.0,89.849,89.9851,89.7311,89.8399,35270.0
2022-06-13 14:50:00,99.04,99.05,98.68,98.73,33607.0,89.849,89.8581,89.5224,89.5678,33607.0
2022-06-13 14:55:00,98.72,98.75,98.52,98.56,31774.0,89.5587,89.5859,89.3773,89.4136,31774.0
2022-06-13 15:00:00,98.51,98.63,98.3,98.47,40128.0,89.3682,89.4771,89.1777,89.3319,40128.0
2022-06-13 15:05:00,98.46,98.47,98.07,98.41,51637.0,89.3228,89.3319,88.969,89.2775,51637.0
2022-06-13 15:10:00,98.41,98.43,98.19,98.22,23638.0,89.2775,89.2956,89.0779,89.1051,23638.0
2022-06-13 15:15:00,98.25,98.77,97.94,98.46,91792.0,89.1323,89.6041,88.8511,89.3228,91792.0
2022-06-13 15:20:00,98.38,98.56,98.11,98.27,47718.0,89.2503,89.4136,89.0053,89.1505,47718.0
2022-06-13 15:25:00,98.27,98.37,97.97,98.03,43514.0,89.1505,89.2412,88.8783,88.9327,43514.0
2022-06-13 15:30:00,98.03,98.06,97.77,97.86,103415.0,88.9327,88.96,88.6969,88.7785,103415.0
2022-06-13 15:35:00,97.88,97.96,97.19,97.22,163240.0,88.7967,88.8692,88.1707,88.1979,163240.0
2022-06-13 15:40:00,97.22,97.55,97.14,97.18,162270.0,88.1979,88.4973,88.1253,88.1616,162270.0
2022-06-13 15:45:00,97.18,97.28,97.11,97.28,227177.0,88.1616,88.2523,88.0981,88.2523,227177.0
2022-06-13 15:50:00,97.3,97.33,96.97,97.23,202627.0,88.2705,88.2977,87.9711,88.207,202627.0
2022-06-13 15:55:00,97.21,97.69,97.18,97.53,310041.0,88.1888,88.6243,88.1616,88.4791,310041.0
2022-06-14 09:30:00,98.0,99.0,97.43,98.2,118291.0,88.9055,89.8127,88.3884,89.087,118291.0
2022-06-14 09:35:00,98.14,98.95,98.12,98.67,59431.0,89.0325,89.7674,89.0144,89.5134,59431.0
2022-06-14 09:40:00,98.66,98.67,97.85,97.92,46256.0,89.5043,89.5134,88.7695,88.833,46256.0
2022-06-14 09:45:00,98.05,98.95,97.97,98.63,28648.0,88.9509,89.7674,88.8783,89.4771,28648.0
2022-06-14 09:50:00,98.68,99.64,98.22,99.63,27604.0,89.5224,90.3933,89.1051,90.3843,27604.0
2022-06-14 09:55:00,99.61,99.84,99.0,99.57,76462.0,90.3661,90.5748,89.8127,90.3298,76462.0
2022-06-14 10:00:00,99.6,100.1,99.45,99.49,56332.0,90.3571,90.8106,90.221,90.2573,56332.0
2022-06-14 10:05:00,99.49,99.49,98.55,99.02,64676.0,90.2573,90.2573,89.4045,89.8309,64676.0
2022-06-14 10:10:00,99.03,99.2,98.54,98.73,50135.0,89.8399,89.9942,89.3954,89.5678,50135.0
2022-06-14 10:15:00,98.7,98.94,98.02,98.05,56930.0,89.5406,89.7583,88.9237,88.9509,56930.0
2022-06-14 10:20:00,98.05,98.31,97.55,97.92,44866.0,88.9509,89.1868,88.4973,88.833,44866.0
2022-06-14 10:25:00,97.82,97.92,97.32,97.32,53082.0,88.7422,88.833,88.2886,88.2886,53082.0
2022-06-14 10:30:00,97.33,97.79,97.22,97.48,36256.0,88.2977,88.715,88.1979,88.4338,36256.0
2022-06-14 10:35:00,97.46,97.73,97.32,97.52,54108.0,88.4156,88.6606,88.2886,88.4701,54108.0
2022-06-14 10:40:00,97.52,97.83,97.46,97.66,15993.0,88.4701,88.7513,88.4156,88.5971,15993.0
2022-06-14 10:45:00,97.72,98.51,97.56,98.48,23992.0,88.6515,89.3682,88.5064,89.341,23992.0
2022-06-14 10:50:00,98.48,98.87,98.42,98.53,46296.0,89.341,89.6948,89.2866,89.3863,46296.0
2022-06-14 10:55:00,98.5,98.8,98.41,98.49,29495.0,89.3591,89.6313,89.2775,89.3501,29495.0
2022-06-14 11:00:00,98.5,98.77,98.4,98.66,53026.0,89.3591,89.6041,89.2684,89.5043,53026.0
2022-06-14 11:05:00,98.61,98.72,98.16,98.32,74730.0,89.4589,89.5587,89.0507,89.1958,74730.0
2022-06-14 11:10:00,98.3,98.48,98.17,98.42,17968.0,89.1777,89.341,89.0598,89.2866,17968.0
2022-06-14 11:15:00,98.47,98.68,98.26,98.59,18028.0,89.3319,89.5224,89.1414,89.4408,18028.0
2022-06-14 11:20:00,98.53,98.86,98.25,98.86,26929.0,89.3863,89.6857,89.1323,89.6857,26929.0
2022-06-14 11:25:00,98.89,98.97,98.7,98.81,16717.0,89.7129,89.7855,89.5406,89.6404,16717.0
2022-06-14 11:30:00,98.78,98.78,98.31,98.55,20372.0,89.6131,89.6131,89.1868,89.4045,20372.0
2022-06-14 11:35:00,98.5,98.5,97.98,98.03,25029.0,89.3591,89.3591,88.8874,88.9327,25029.0
2022-06-14 11:40:00,98.0,98.27,97.91,98.22,28282.0,88.9055,89.1505,88.8239,89.1051,28282.0
2022-06-14 11:45:00,98.2,98.42,97.93,97.96,32354.0,89.087,89.2866,88.842,88.8692,32354.0
2022-06-14 11:50:00,97.92,98.04,97.68,97.95,43087.0,88.833,88.9418,88.6152,88.8602,43087.0
2022-06-14 11:55:00,97.95,98.14,97.8,98.04,36674.0,88.8602,89.0325,88.7241,88.9418,36674.0
2022-06-14 12:00:00,98.0,98.01,97.56,97.73,23389.0,88.9055,88.9146,88.5064,88.6606,23389.0
2022-06-14 12:05:00,97.71,97.84,97.5,97.55,20013.0,88.6424,88.7604,88.4519,88.4973,20013.0
2022-06-14 12:10:00,97.5,97.51,96.87,96.87,59503.0,88.4519,88.461,87.8804,87.8804,59503.0
2022-06-14 12:15:00,96.88,97.08,96.7,96.9,52465.0,87.8895,88.0709,87.7262,87.9076,52465.0
2022-06-14 12:20:00,96.96,97.04,96.47,96.52,72907.0,87.962,88.0346,87.5175,87.5629,72907.0
2022-06-14 12:25:00,96.49,96.68,96.45,96.61,39278.0,87.5357,87.708,87.4994,87.6445,39278.0
2022-06-14 12:30:00,96.62,96.78,96.55,96.72,43323.0,87.6536,87.7987,87.5901,87.7443,43323.0
2022-06-14 12:35:00,96.67,96.76,96.3,96.45,39357.0,87.699,87.7806,87.3633,87.4994,39357.0
2022-06-14 12:40:00,96.42,96.54,96.24,96.34,38141.0,87.4722,87.581,87.3089,87.3996,38141.0
2022-06-14 12:45:00,96.29,96.36,96.02,96.14,61895.0,87.3542,87.4177,87.1093,87.2181,61895.0
2022-06-14 12:50:00,96.13,96.5,95.9,96.42,65467.0,87.2091,87.5447,87.0004,87.4722,65467.0
2022-06-14 12:55:00,96.37,96.51,96.17,96.17,55711.0,87.4268,87.5538,87.2454,87.2454,55711.0
2022-06-14 13:00:00,96.14,96.29,95.84,96.22,111384.0,87.2181,87.3542,86.946,87.2907,111384.0
2022-06-14 13:05:00,96.23,96.48,96.06,96.28,65244.0,87.2998,87.5266,87.1456,87.3451,65244.0
2022-06-14 13:10:00,96.3,96.31,96.17,96.24,45244.0,87.3633,87.3724,87.2454,87.3089,45244.0
2022-06-14 13:15:00,96.25,96.97,96.22,96.97,66246.0,87.3179,87.9711,87.2907,87.9711,66246.0
2022-06-14 13:20:00,96.94,97.09,96.7,96.89,52589.0,87.9439,88.08,87.7262,87.8985,52589.0
2022-06-14 13:25:00,96.82,96.84,96.52,96.59,14371.0,87.835,87.8532,87.5629,87.6264,14371.0
2022-06-14 13:30:00,96.52,96.6,95.91,95.91,25470.0,87.5629,87.6355,87.0095,87.0095,25470.0
2022-06-14 13:35:00,95.94,96.03,95.61,95.62,32354.0,87.0367,87.1183,86.7373,86.7464,32354.0
2022-06-14 13:40:00,95.65,95.74,95.3,95.36,50775.0,86.7736,86.8553,86.4561,86.5105,50775.0
2022-06-14 13:45:00,95.37,95.52,95.21,95.32,50206.0,86.5196,86.6557,86.3744,86.4742,50206.0
2022-06-14 13:50:00,95.31,95.48,95.05,95.13,99425.0,86.4652,86.6194,86.2293,86.3019,99425.0
2022-06-14 13:55:00,95.08,95.28,94.99,95.02,126824.0,86.2565,86.4379,86.1749,86.2021,126824.0
2022-06-14 14:00:00,95.02,95.29,95.0,95.12,93036.0,86.2021,86.447,86.1839,86.2928,93036.0
2022-06-14 14:05:00,95.1,95.79,95.1,95.71,49123.0,86.2747,86.9006,86.2747,86.828,49123.0
2022-06-14 14:10:00,95.7,95.71,94.98,95.06,54509.0,86.819,86.828,86.1658,86.2384,54509.0
2022-06-14 14:15:00,95.1,95.26,95.06,95.22,43249.0,86.2747,86.4198,86.2384,86.3835,43249.0
2022-06-14 14:20:00,95.19,95.42,95.19,95.3,35844.0,86.3563,86.565,86.3563,86.4561,35844.0
2022-06-14 14:25:00,95.27,95.3,95.1,95.17,51412.0,86.4289,86.4561,86.2747,86.3382,51412.0
2022-06-14 14:30:00,95.18,95.26,95.0,95.18,70866.0,86.3472,86.4198,86.1839,86.3472,70866.0
2022-06-14 14:35:00,95.22,95.49,95.17,95.38,32414.0,86.3835,86.6285,86.3382,86.5287,32414.0
2022-06-14 14:40:00,95.39,95.47,95.13,95.25,43354.0,86.5377,86.6103,86.3019,86.4107,43354.0
2022-06-14 14:45:00,95.25,95.5,95.22,95.26,44847.0,86.4107,86.6375,86.3835,86.4198,44847.0
2022-06-14 14:50:00,95.25,95.39,95.18,95.23,41890.0,86.4107,86.5377,86.3472,86.3926,41890.0
2022-06-14 14:55:00,95.2,95.33,95.12,95.26,35085.0,86.3654,86.4833,86.2928,86.4198,35085.0
2022-06-14 15:00:00,95.23,95.44,95.22,95.31,41427.0,86.3926,86.5831,86.3835,86.4652,41427.0
2022-06-14 15:05:00,95.31,95.41,95.14,95.15,47020.0,86.4652,86.5559,86.3109,86.32,47020.0
2022-06-14 15:10:00,95.15,95.25,94.66,94.66,86895.0,86.32,86.4107,85.8755,85.8755,86895.0
2022-06-14 15:15:00,94.66,94.76,94.56,94.58,117119.0,85.8755,85.9662,85.7848,85.8029,117119.0
2022-06-14 15:20:00,94.62,94.82,94.52,94.59,106506.0,85.8392,86.0206,85.7485,85.812,106506.0
2022-06-14 15:25:00,94.59,95.4,94.56,95.31,142367.0,85.812,86.5468,85.7848,86.4652,142367.0
2022-06-14 15:30:00,95.31,95.94,95.31,95.87,104535.0,86.4652,87.0367,86.4652,86.9732,104535.0
2022-06-14 15:35:00,95.89,96.32,95.81,96.18,92288.0,86.9913,87.3814,86.9188,87.2544,92288.0
2022-06-14 15:40:00,96.19,96.41,95.84,95.84,133827.0,87.2635,87.4631,86.946,86.946,133827.0
2022-06-14 15:45:00,95.85,96.07,95.75,95.92,131176.0,86.9551,87.1546,86.8643,87.0186,131176.0
2022-06-14 15:50:00,95.96,96.06,95.5,95.56,180407.0,87.0548,87.1456,86.6375,86.692,180407.0
2022-06-14 15:55:00,95.56,95.62,95.35,95.43,422397.0,86.692,86.7464,86.5015,86.574,422397.0
2022-06-15 09:30:00,96.95,97.18,96.06,96.88,202346.0,87.953,88.1616,87.1456,87.8895,202346.0
2022-06-15 09:35:00,96.98,97.04,96.14,96.14,57364.0,87.9802,88.0346,87.2181,87.2181,57364.0
2022-06-15 09:40:00,96.17,97.7,96.14,97.44,106071.0,87.2454,88.6334,87.2181,88.3975,106071.0
2022-06-15 09:45:00,97.42,97.55,96.91,97.04,102334.0,88.3794,88.4973,87.9167,88.0346,102334.0
2022-06-15 09:50:00,97.05,97.75,97.05,97.43,147613.0,88.0437,88.6787,88.0437,88.3884,147613.0
2022-06-15 09:55:00,97.43,98.02,97.42,98.02,154021.0,88.3884,88.9237,88.3794,88.9237,154021.0
2022-06-15 10:00:00,98.09,98.34,97.96,98.06,88990.0,88.9872,89.214,88.8692,88.96,88990.0
2022-06-15 10:05:00,98.05,98.54,98.01,98.22,122427.0,88.9509,89.3954,88.9146,89.1051,122427.0
2022-06-15 10:10:00,98.19,98.31,97.73,97.87,62213.0,89.0779,89.1868,88.6606,88.7876,62213.0
2022-06-15 10:15:00,97.87,98.04,97.58,97.98,80972.0,88.7876,88.9418,88.5245,88.8874,80972.0
2022-06-15 10:20:00,98.0,98.04,97.52,97.78,73688.0,88.9055,88.9418,88.4701,88.7059,73688.0
2022-06-15 10:25:00,97.77,97.77,97.26,97.28,103736.0,88.6969,88.6969,88.2342,88.2523,103736.0
2022-06-15 10:30:00,97.31,97.31,96.7,97.04,193046.0,88.2796,88.2796,87.7262,88.0346,193046.0
2022-06-15 10:35:00,97.06,97.09,96.65,96.7,72975.0,88.0528,88.08,87.6808,87.7262,72975.0
2022-06-15 10:40:00,96.73,96.88,96.6,96.61,53090.0,87.7534,87.8895,87.6355,87.6445,53090.0
2022-06-15 10:45:00,96.6,96.76,96.32,96.52,60965.0,87.6355,87.7806,87.3814,87.5629,60965.0
2022-06-15 10:50:00,96.51,96.56,96.32,96.5,69827.0,87.5538,87.5992,87.3814,87.5447,69827.0
2022-06-15 10:55:00,96.51,97.0,96.4,96.88,36632.0,87.5538,87.9983,87.454,87.8895,36632.0
2022-06-15 11:00:00,96.88,97.02,96.7,96.77,34864.0,87.8895,88.0165,87.7262,87.7897,34864.0
2022-06-15 11:05:00,96.79,97.04,96.67,97.03,60575.0,87.8078,88.0346,87.699,88.0255,60575.0
2022-06-15 11:10:00,97.03,97.25,97.01,97.12,63020.0,88.0255,88.2251,88.0074,88.1072,63020.0
2022-06-15 11:15:00,97.14,97.61,97.09,97.34,98310.0,88.1253,88.5517,88.08,88.3068,98310.0
2022-06-15 11:20:00,97.34,97.34,96.82,97.01,63415.0,88.3068,88.3068,87.835,88.0074,63415.0
2022-06-15 11:25:00,96.99,97.16,96.89,97.12,56146.0,87.9893,88.1435,87.8985,88.1072,56146.0
2022-06-15 11:30:00,97.09,97.19,96.9,96.97,154747.0,88.08,88.1707,87.9076,87.9711,154747.0
2022-06-15 11:35:00,96.95,97.21,96.9,97.04,52216.0,87.953,88.1888,87.9076,88.0346,52216.0
2022-06-15 11:40:00,96.99,97.04,96.9,96.96,69369.0,87.9893,88.0346,87.9076,87.962,69369.0
2022-06-15 11:45:00,96.99,97.24,96.94,97.11,27953.0,87.9893,88.2161,87.9439,88.0981,27953.0
2022-06-15 11:50:00,97.11,97.14,96.88,96.97,41264.0,88.0981,88.1253,87.8895,87.9711,41264.0
2022-06-15 11:55:00,96.98,97.28,96.94,97.18,41299.0,87.9802,88.2523,87.9439,88.1616,41299.0
2022-06-15 12:00:00,97.18,97.4,97.16,97.3,19326.0,88.1616,88.3612,88.1435,88.2705,19326.0
2022-06-15 12:05:00,97.31,97.54,97.14,97.41,40757.0,88.2796,88.4882,88.1253,88.3703,40757.0
2022-06-15 12:10:00,97.39,97.55,97.36,97.55,25084.0,88.3521,88.4973,88.3249,88.4973,25084.0
2022-06-15 12:15:00,97.57,97.63,97.41,97.48,25711.0,88.5154,88.5699,88.3703,88.4338,25711.0
2022-06-15 12:20:00,97.48,97.59,97.42,97.48,25500.0,88.4338,88.5336,88.3794,88.4338,25500.0
2022-06-15 12:25:00,97.51,97.7,97.5,97.59,48380.0,88.461,88.6334,88.4519,88.5336,48380.0
2022-06-15 12:30:00,97.59,97.59,97.36,97.39,27828.0,88.5336,88.5336,88.3249,88.3521,27828.0
2022-06-15 12:35:00,97.4,97.49,97.21,97.27,25781.0,88.3612,88.4429,88.1888,88.2433,25781.0
2022-06-15 12:40:00,97.27,97.3,97.1,97.2,27499.0,88.2433,88.2705,88.0891,88.1798,27499.0
2022-06-15 12:45:00,97.19,97.34,96.93,97.34,38122.0,88.1707,88.3068,87.9348,88.3068,38122.0
2022-06-15 12:50:00,97.38,97.38,96.8,96.8,46092.0,88.3431,88.3431,87.8169,87.8169,46092.0
2022-06-15 12:55:00,96.8,96.8,96.45,96.46,39090.0,87.8169,87.8169,87.4994,87.5084,39090.0
2022-06-15 13:00:00,96.46,96.51,96.31,96.5,32583.0,87.5084,87.5538,87.3724,87.5447,32583.0
2022-06-15 13:05:00,96.49,96.52,96.39,96.41,25634.0,87.5357,87.5629,87.4449,87.4631,25634.0
2022-06-15 13:10:00,96.42,96.66,96.42,96.53,24646.0,87.4722,87.6899,87.4722,87.5719,24646.0
2022-06-15 13:15:00,96.55,96.56,96.33,96.41,20131.0,87.5901,87.5992,87.3905,87.4631,20131.0
2022-06-15 13:20:00,96.43,96.67,96.43,96.57,25267.0,87.4812,87.699,87.4812,87.6082,25267.0
2022-06-15 13:25:00,96.55,96.77,96.53,96.69,33206.0,87.5901,87.7897,87.5719,87.7171,33206.0
2022-06-15 13:30:00,96.7,96.71,96.53,96.53,26385.0,87.7262,87.7352,87.5719,87.5719,26385.0
2022-06-15 13:35:00,96.5,96.63,96.33,96.61,25141.0,87.5447,87.6627,87.3905,87.6445,25141.0
2022-06-15 13:40:00,96.62,96.66,96.53,96.55,30920.0,87.6536,87.6899,87.5719,87.5901,30920.0
2022-06-15 13:45:00,96.53,96.86,96.42,96.86,63675.0,87.5719,87.8713,87.4722,87.8713,63675.0
2022-06-15 13:50:00,96.87,97.07,96.73,97.04,92629.0,87.8804,88.0618,87.7534,88.0346,92629.0
2022-06-15 13:55:00,97.03,97.2,96.68,96.93,73288.0,88.0255,88.1798,87.708,87.9348,73288.0
2022-06-15 14:00:00,96.93,97.39,96.03,96.24,44009.0,87.9348,88.3521,87.1183,87.3089,44009.0
2022-06-15 14:05:00,96.38,96.62,95.3,95.65,80130.0,87.4359,87.6536,86.4561,86.7736,80130.0
2022-06-15 14:10:00,95.66,95.88,95.05,95.67,193954.0,86.7827,86.9823,86.2293,86.7918,193954.0
2022-06-15 14:15:00,95.67,96.47,95.49,96.14,67844.0,86.7918,87.5175,86.6285,87.2181,67844.0
2022-06-15 14:20:00,96.09,96.33,95.62,95.87,73104.0,87.1728,87.3905,86.7464,86.9732,73104.0
2022-06-15 14:25:00,95.87,96.28,95.79,95.85,39867.0,86.9732,87.3451,86.9006,86.9551,39867.0
2022-06-15 14:30:00,95.81,95.96,94.81,95.15,73709.0,86.9188,87.0548,86.0116,86.32,73709.0
2022-06-15 14:35:00,95.16,96.76,94.9,96.51,69349.0,86.3291,87.7806,86.0932,87.5538,69349.0
2022-06-15 14:40:00,96.42,98.31,96.32,98.2,105082.0,87.4722,89.1868,87.3814,89.087,105082.0
2022-06-15 14:45:00,98.23,99.14,97.85,97.87,237002.0,89.1142,89.9397,88.7695,88.7876,237002.0
2022-06-15 14:50:00,97.87,98.18,96.99,97.12,109243.0,88.7876,89.0688,87.9893,88.1072,109243.0
2022-06-15 14:55:00,97.12,97.45,96.37,96.75,59595.0,88.1072,88.4066,87.4268,87.7715,59595.0
2022-06-15 15:00:00,96.7,97.48,96.69,97.2,65127.0,87.7262,88.4338,87.7171,88.1798,65127.0
2022-06-15 15:05:00,97.2,97.74,97.08,97.59,52009.0,88.1798,88.6697,88.0709,88.5336,52009.0
2022-06-15 15:10:00,97.56,97.76,97.1,97.35,66803.0,88.5064,88.6878,88.0891,88.3159,66803.0
2022-06-15 15:15:00,97.35,97.4,97.0,97.09,48293.0,88.3159,88.3612,87.9983,88.08,48293.0
2022-06-15 15:20:00,97.14,98.03,97.1,97.95,131619.0,88.1253,88.9327,88.0891,88.8602,131619.0
2022-06-15 15:25:00,97.96,98.33,97.79,98.32,101365.0,88.8692,89.2049,88.715,89.1958,101365.0
2022-06-15 15:30:00,98.28,98.8,98.0,98.75,151442.0,89.1595,89.6313,88.9055,89.5859,151442.0
2022-06-15 15:35:00,98.75,98.79,97.85,97.85,98088.0,89.5859,89.6222,88.7695,88.7695,98088.0
2022-06-15 15:40:00,97.84,97.86,97.39,97.45,88008.0,88.7604,88.7785,88.3521,88.4066,88008.0
2022-06-15 15:45:00,97.43,97.43,97.06,97.34,134285.0,88.3884,88.3884,88.0528,88.3068,134285.0
2022-06-15 15:50:00,97.32,97.38,96.6,97.03,241725.0,88.2886,88.3431,87.6355,88.0255,241725.0
2022-06-15 15:55:00,97.01,97.13,96.4,96.83,528794.0,88.0074,88.1163,87.454,87.8441,528794.0
2022-06-16 09:30:00,93.37,93.43,91.57,91.8,239460.0,84.7052,84.7596,83.0722,83.2809,239460.0
2022-06-16 09:35:00,91.72,92.97,91.54,92.68,116040.0,83.2083,84.3423,83.045,84.0792,116040.0
2022-06-16 09:40:00,92.63,93.47,92.59,93.04,104495.0,84.0339,84.7959,83.9976,84.4058,104495.0
2022-06-16 09:45:00,93.04,93.36,92.58,92.58,41490.0,84.4058,84.6961,83.9885,83.9885,41490.0
2022-06-16 09:50:00,92.59,92.65,91.91,92.43,139978.0,83.9976,84.052,83.3807,83.8524,139978.0
2022-06-16 09:55:00,92.39,92.63,92.0,92.0,64156.0,83.8161,84.0339,83.4623,83.4623,64156.0
2022-06-16 10:00:00,92.0,92.0,91.5,91.62,119173.0,83.4623,83.4623,83.0087,83.1176,119173.0
2022-06-16 10:05:00,91.59,92.05,91.44,91.95,121637.0,83.0904,83.5077,82.9543,83.417,121637.0
2022-06-16 10:10:00,91.95,92.22,91.63,92.07,96040.0,83.417,83.6619,83.1267,83.5258,96040.0
2022-06-16 10:15:00,92.04,92.59,91.99,92.34,107297.0,83.4986,83.9976,83.4533,83.7708,107297.0
2022-06-16 10:20:00,92.33,92.66,92.25,92.46,73348.0,83.7617,84.0611,83.6891,83.8796,73348.0
2022-06-16 10:25:00,92.48,92.85,92.3,92.46,62133.0,83.8978,84.2335,83.7345,83.8796,62133.0
2022-06-16 10:30:00,92.41,92.44,91.88,91.88,43457.0,83.8343,83.8615,83.3535,83.3535,43457.0
2022-06-16 10:35:00,91.86,91.86,91.19,91.23,71448.0,83.3353,83.3353,82.7275,82.7638,71448.0
2022-06-16 10:40:00,91.2,91.27,90.68,90.69,60207.0,82.7366,82.8001,82.2648,82.2739,60207.0
2022-06-16 10:45:00,90.7,91.1,90.65,90.93,72650.0,82.283,82.6459,82.2376,82.4916,72650.0
2022-06-16 10:50:00,90.91,90.98,90.6,90.95,151334.0,82.4735,82.537,82.1923,82.5098,151334.0
2022-06-16 10:55:00,90.95,91.0,90.58,90.59,59057.0,82.5098,82.5551,82.1741,82.1832,59057.0
2022-06-16 11:00:00,90.59,91.02,90.56,90.8,52538.0,82.1832,82.5733,82.156,82.3737,52538.0
2022-06-16 11:05:00,90.81,90.82,90.52,90.76,49718.0,82.3828,82.3918,82.1197,82.3374,49718.0
2022-06-16 11:10:00,90.77,91.14,90.7,91.11,47336.0,82.3465,82.6821,82.283,82.6549,47336.0
2022-06-16 11:15:00,91.14,91.26,91.0,91.26,62263.0,82.6821,82.791,82.5551,82.791,62263.0
2022-06-16 11:20:00,91.25,91.57,91.2,91.47,23185.0,82.7819,83.0722,82.7366,82.9815,23185.0
2022-06-16 11:25:00,91.47,92.03,91.45,91.56,73774.0,82.9815,83.4896,82.9634,83.0632,73774.0
2022-06-16 11:30:00,91.56,91.67,91.22,91.28,88923.0,83.0632,83.163,82.7547,82.8092,88923.0
2022-06-16 11:35:00,91.25,91.37,90.92,91.37,63645.0,82.7819,82.8908,82.4826,82.8908,63645.0
2022-06-16 11:40:00,91.42,91.42,90.8,90.97,35418.0,82.9362,82.9362,82.3737,82.5279,35418.0
2022-06-16 11:45:00,90.9,90.92,90.56,90.7,80473.0,82.4644,82.4826,82.156,82.283,80473.0
2022-06-16 11:50:00,90.7,90.77,90.43,90.55,46306.0,82.283,82.3465,82.038,82.1469,46306.0
2022-06-16 11:55:00,90.51,90.55,90.38,90.53,33126.0,82.1106,82.1469,81.9927,82.1288,33126.0
2022-06-16 12:00:00,90.53,90.55,90.13,90.2,66979.0,82.1288,82.1469,81.7659,81.8294,66979.0
2022-06-16 12:05:00,90.23,90.25,89.92,89.98,115188.0,81.8566,81.8747,81.5754,81.6298,115188.0
2022-06-16 12:10:00,90.0,90.1,89.65,89.65,85936.0,81.6479,81.7387,81.3304,81.3304,85936.0
2022-06-16 12:15:00,89.68,89.94,89.64,89.65,62618.0,81.3576,81.5935,81.3213,81.3304,62618.0
2022-06-16 12:20:00,89.62,89.83,89.61,89.71,36677.0,81.3032,81.4937,81.2941,81.3848,36677.0
2022-06-16 12:25:00,89.74,89.89,89.58,89.86,50682.0,81.4121,81.5481,81.2669,81.5209,50682.0
2022-06-16 12:30:00,89.82,90.09,89.58,89.97,94550.0,81.4846,81.7296,81.2669,81.6207,94550.0
2022-06-16 12:35:00,89.93,89.94,89.57,89.62,56246.0,81.5844,81.5935,81.2578,81.3032,56246.0
2022-06-16 12:40:00,89.65,89.96,89.59,89.91,26432.0,81.3304,81.6116,81.276,81.5663,26432.0
2022-06-16 12:45:00,89.89,90.17,89.78,89.95,57147.0,81.5481,81.8022,81.4484,81.6026,57147.0
2022-06-16 12:50:00,89.93,89.95,89.65,89.7,32485.0,81.5844,81.6026,81.3304,81.3758,32485.0
2022-06-16 12:55:00,89.69,89.75,89.54,89.75,41858.0,81.3667,81.4211,81.2306,81.4211,41858.0
2022-06-16 13:00:00,89.76,89.85,89.43,89.43,60481.0,81.4302,81.5119,81.1308,81.1308,60481.0
2022-06-16 13:05:00,89.45,89.7,89.28,89.64,44285.0,81.149,81.3758,80.9948,81.3213,44285.0
2022-06-16 13:10:00,89.65,89.66,89.34,89.43,42904.0,81.3304,81.3395,81.0492,81.1308,42904.0
2022-06-16 13:15:00,89.43,89.53,89.3,89.36,48828.0,81.1308,81.2216,81.0129,81.0673,48828.0
2022-06-16 13:20:00,89.32,89.37,89.1,89.21,39979.0,81.031,81.0764,80.8315,80.9312,39979.0
2022-06-16 13:25:00,89.19,89.86,89.14,89.71,35180.0,80.9131,81.5209,80.8677,81.3848,35180.0
2022-06-16 13:30:00,89.7,89.84,89.44,89.59,38382.0,81.3758,81.5028,81.1399,81.276,38382.0
2022-06-16 13:35:00,89.63,89.65,89.3,89.45,76755.0,81.3123,81.3304,81.0129,81.149,76755.0
2022-06-16 13:40:00,89.42,89.5,88.83,88.86,61197.0,81.1218,81.1943,80.5865,80.6137,61197.0
2022-06-16 13:45:00,88.85,88.94,88.56,88.61,78953.0,80.6047,80.6863,80.3416,80.3869,78953.0
2022-06-16 13:50:00,88.6,88.71,88.44,88.61,62037.0,80.3779,80.4776,80.2327,80.3869,62037.0
2022-06-16 13:55:00,88.59,88.69,88.3,88.3,58563.0,80.3688,80.4595,80.1057,80.1057,58563.0
2022-06-16 14:00:00,88.29,88.41,88.16,88.16,76807.0,80.0966,80.2055,79.9787,79.9787,76807.0
2022-06-16 14:05:00,88.16,88.25,88.02,88.1,56508.0,79.9787,80.0603,79.8517,79.9243,56508.0
2022-06-16 14:10:00,88.12,88.3,88.1,88.27,48678.0,79.9424,80.1057,79.9243,80.0785,48678.0
2022-06-16 14:15:00,88.25,88.39,88.11,88.11,60860.0,80.0603,80.1873,79.9333,79.9333,60860.0
2022-06-16 14:20:00,88.1,88.16,87.85,87.92,143040.0,79.9243,79.9787,79.6975,79.761,143040.0
2022-06-16 14:25:00,87.95,88.09,87.88,88.0,43762.0,79.7882,79.9152,79.7247,79.8335,43762.0
2022-06-16 14:30:00,87.98,88.2,87.95,88.2,68049.0,79.8154,80.015,79.7882,80.015,68049.0
2022-06-16 14:35:00,88.2,88.31,88.13,88.25,48003.0,80.015,80.1148,79.9515,80.0603,48003.0
2022-06-16 14:40:00,88.24,88.57,88.24,88.38,42879.0,80.0513,80.3506,80.0513,80.1783,42879.0
2022-06-16 14:45:00,88.39,88.44,87.6,87.62,72340.0,80.1873,80.2327,79.4707,79.4888,72340.0
2022-06-16 14:50:00,87.64,87.81,87.4,87.4,82070.0,79.5069,79.6612,79.2892,79.2892,82070.0
2022-06-16 14:55:00,87.4,87.77,87.39,87.74,83958.0,79.2892,79.6249,79.2801,79.5977,83958.0
2022-06-16 15:00:00,87.74,88.25,87.72,88.18,80457.0,79.5977,80.0603,79.5795,79.9968,80457.0
2022-06-16 15:05:00,88.14,88.58,88.02,88.58,80102.0,79.9605,80.3597,79.8517,80.3597,80102.0
2022-06-16 15:10:00,88.61,88.83,88.37,88.48,85617.0,80.3869,80.5865,80.1692,80.269,85617.0
2022-06-16 15:15:00,88.46,88.69,88.3,88.67,74713.0,80.2509,80.4595,80.1057,80.4414,74713.0
2022-06-16 15:20:00,88.67,88.99,88.63,88.98,73928.0,80.4414,80.7317,80.4051,80.7226,73928.0
2022-06-16 15:25:00,88.98,89.24,88.84,89.21,88624.0,80.7226,80.9585,80.5956,80.9312,88624.0
2022-06-16 15:30:00,89.19,89.28,89.11,89.16,163700.0,80.9131,80.9948,80.8405,80.8859,163700.0
2022-06-16 15:35:00,89.16,89.31,89.14,89.19,147021.0,80.8859,81.022,80.8677,80.9131,147021.0
2022-06-16 15:40:00,89.19,89.4,89.14,89.17,181329.0,80.9131,81.1036,80.8677,80.895,181329.0
2022-06-16 15:45:00,89.16,89.23,88.81,88.86,214160.0,80.8859,80.9494,80.5684,80.6137,214160.0
2022-06-16 15:50:00,88.87,89.53,88.82,89.52,224579.0,80.6228,81.2216,80.5774,81.2125,224579.0
2022-06-16 15:55:00,89.51,89.97,89.34,89.74,443355.0,81.2034,81.6207,81.0492,81.4121,443355.0
2022-06-17 09:30:00,90.39,91.13,89.77,91.11,228436.0,82.0017,82.6731,81.4393,82.6549,228436.0
2022-06-17 09:35:00,91.12,91.41,90.3,90.62,64655.0,82.664,82.9271,81.9201,82.2104,64655.0
2022-06-17 09:40:00,90.55,91.69,90.54,91.55,88365.0,82.1469,83.1811,82.1378,83.0541,88365.0
2022-06-17 09:45:00,91.55,91.66,91.16,91.25,69371.0,83.0541,83.1539,82.7003,82.7819,69371.0
2022-06-17 09:50:00,91.2,91.73,91.15,91.49,49363.0,82.7366,83.2174,82.6912,82.9997,49363.0
2022-06-17 09:55:00,91.53,91.71,90.85,91.24,44750.0,83.036,83.1992,82.4191,82.7729,44750.0
2022-06-17 10:00:00,91.29,91.49,90.94,91.25,85785.0,82.8182,82.9997,82.5007,82.7819,85785.0
2022-06-17 10:05:00,91.27,91.53,91.18,91.31,94514.0,82.8001,83.036,82.7184,82.8364,94514.0
2022-06-17 10:10:00,91.31,91.48,90.98,91.15,77518.0,82.8364,82.9906,82.537,82.6912,77518.0
2022-06-17 10:15:00,91.13,91.21,90.13,90.2,43729.0,82.6731,82.7456,81.7659,81.8294,43729.0
2022-06-17 10:20:00,90.21,90.25,89.56,89.87,77480.0,81.8384,81.8747,81.2488,81.53,77480.0
2022-06-17 10:25:00,89.93,90.1,89.7,90.01,40573.0,81.5844,81.7387,81.3758,81.657,40573.0
2022-06-17 10:30:00,89.99,90.13,89.62,89.75,39966.0,81.6389,81.7659,81.3032,81.4211,39966.0
2022-06-17 10:35:00,89.71,89.71,89.27,89.5,173850.0,81.3848,81.3848,80.9857,81.1943,173850.0
2022-06-17 10:40:00,89.42,89.61,89.15,89.54,22967.0,81.1218,81.2941,80.8768,81.2306,22967.0
2022-06-17 10:45:00,89.5,89.54,89.1,89.4,43301.0,81.1943,81.2306,80.8315,81.1036,43301.0
2022-06-17 10:50:00,89.33,89.57,89.26,89.5,29758.0,81.0401,81.2578,80.9766,81.1943,29758.0
2022-06-17 10:55:00,89.49,89.74,89.4,89.44,51981.0,81.1853,81.4121,81.1036,81.1399,51981.0
2022-06-17 11:00:00,89.44,89.85,89.05,89.7,94477.0,81.1399,81.5119,80.7861,81.3758,94477.0
2022-06-17 11:05:00,89.65,90.32,89.65,90.32,86767.0,81.3304,81.9382,81.3304,81.9382,86767.0
2022-06-17 11:10:00,90.35,90.36,90.02,90.1,53383.0,81.9655,81.9745,81.6661,81.7387,53383.0
2022-06-17 11:15:00,90.1,90.96,90.04,90.88,96202.0,81.7387,82.5188,81.6842,82.4463,96202.0
2022-06-17 11:20:00,90.92,91.36,90.5,90.63,128439.0,82.4826,82.8817,82.1015,82.2195,128439.0
2022-06-17 11:25:00,90.56,91.1,90.48,90.86,40596.0,82.156,82.6459,82.0834,82.4281,40596.0
2022-06-17 11:30:00,90.92,91.38,90.88,90.91,39676.0,82.4826,82.8999,82.4463,82.4735,39676.0
2022-06-17 11:35:00,90.91,91.1,90.77,91.09,20784.0,82.4735,82.6459,82.3465,82.6368,20784.0
2022-06-17 11:40:00,91.03,91.27,90.92,90.92,29062.0,82.5824,82.8001,82.4826,82.4826,29062.0
2022-06-17 11:45:00,90.87,90.95,90.73,90.87,24216.0,82.4372,82.5098,82.3102,82.4372,24216.0
2022-06-17 11:50:00,90.84,90.95,90.54,90.58,51704.0,82.41,82.5098,82.1378,82.1741,51704.0
2022-06-17 11:55:00,90.58,90.65,90.34,90.42,45033.0,82.1741,82.2376,81.9564,82.029,45033.0
2022-06-17 12:00:00,90.41,90.43,90.06,90.13,28439.0,82.0199,82.038,81.7024,81.7659,28439.0
2022-06-17 12:05:00,90.16,90.47,90.07,90.42,36417.0,81.7931,82.0743,81.7114,82.029,36417.0
2022-06-17 12:10:00,90.45,90.86,90.42,90.83,36538.0,82.0562,82.4281,82.029,82.4009,36538.0
2022-06-17 12:15:00,90.84,90.96,90.49,90.49,21016.0,82.41,82.5188,82.0925,82.0925,21016.0
2022-06-17 12:20:00,90.5,90.73,90.47,90.72,25761.0,82.1015,82.3102,82.0743,82.3011,25761.0
2022-06-17 12:25:00,90.74,90.92,90.63,90.76,18408.0,82.3193,82.4826,82.2195,82.3374,18408.0
2022-06-17 12:30:00,90.79,90.89,90.67,90.75,38043.0,82.3646,82.4553,82.2558,82.3283,38043.0
2022-06-17 12:35:00,90.75,90.89,90.58,90.89,36855.0,82.3283,82.4553,82.1741,82.4553,36855.0
2022-06-17 12:40:00,90.91,90.94,90.69,90.9,21236.0,82.4735,82.5007,82.2739,82.4644,21236.0
2022-06-17 12:45:00,90.9,91.01,90.72,90.9,27622.0,82.4644,82.5642,82.3011,82.4644,27622.0
2022-06-17 12:50:00,90.93,90.96,90.42,90.5,24915.0,82.4916,82.5188,82.029,82.1015,24915.0
2022-06-17 12:55:00,90.54,90.83,90.5,90.73,21348.0,82.1378,82.4009,82.1015,82.3102,21348.0
2022-06-17 13:00:00,90.74,91.13,90.61,91.13,24396.0,82.3193,82.6731,82.2013,82.6731,24396.0
2022-06-17 13:05:00,91.09,91.58,91.06,91.55,36692.0,82.6368,83.0813,82.6096,83.0541,36692.0
2022-06-17 13:10:00,91.52,91.81,91.28,91.67,31128.0,83.0269,83.29,82.8092,83.163,31128.0
2022-06-17 13:15:00,91.67,91.8,91.45,91.77,24593.0,83.163,83.2809,82.9634,83.2537,24593.0
2022-06-17 13:20:00,91.77,92.31,91.66,92.25,110634.0,83.2537,83.7436,83.1539,83.6891,110634.0
2022-06-17 13:25:00,92.22,92.22,91.95,92.04,79164.0,83.6619,83.6619,83.417,83.4986,79164.0
2022-06-17 13:30:00,92.06,92.27,91.88,92.27,58489.0,83.5168,83.7073,83.3535,83.7073,58489.0
2022-06-17 13:35:00,92.3,92.55,92.19,92.26,52138.0,83.7345,83.9613,83.6347,83.6982,52138.0
2022-06-17 13:40:00,92.25,92.51,92.2,92.46,31494.0,83.6891,83.925,83.6438,83.8796,31494.0
2022-06-17 13:45:00,92.42,92.45,91.68,92.0,23712.0,83.8434,83.8706,83.172,83.4623,23712.0
2022-06-17 13:50:00,92.02,92.2,91.89,91.95,43947.0,83.4805,83.6438,83.3625,83.417,43947.0
2022-06-17 13:55:00,91.93,92.26,91.93,92.18,54100.0,83.3988,83.6982,83.3988,83.6256,54100.0
2022-06-17 14:00:00,92.22,92.32,92.1,92.13,76680.0,83.6619,83.7526,83.5531,83.5803,76680.0
2022-06-17 14:05:00,92.14,92.26,91.92,92.07,50051.0,83.5893,83.6982,83.3898,83.5258,50051.0
2022-06-17 14:10:00,92.05,92.24,91.95,92.21,24210.0,83.5077,83.6801,83.417,83.6528,24210.0
2022-06-17 14:15:00,92.21,92.35,92.05,92.06,21155.0,83.6528,83.7799,83.5077,83.5168,21155.0
2022-06-17 14:20:00,92.1,92.19,92.07,92.1,18451.0,83.5531,83.6347,83.5258,83.5531,18451.0
2022-06-17 14:25:00,92.13,92.18,91.83,91.88,24583.0,83.5803,83.6256,83.3081,83.3535,24583.0
2022-06-17 14:30:00,91.85,91.85,91.56,91.71,55208.0,83.3263,83.3263,83.0632,83.1992,55208.0
2022-06-17 14:35:00,91.71,92.13,91.66,92.13,22110.0,83.1992,83.5803,83.1539,83.5803,22110.0
2022-06-17 14:40:00,92.12,92.32,91.99,92.04,31365.0,83.5712,83.7526,83.4533,83.4986,31365.0
2022-06-17 14:45:00,92.01,92.04,91.78,91.79,29093.0,83.4714,83.4986,83.2628,83.2718,29093.0
2022-06-17 14:50:00,91.77,91.77,91.56,91.63,27457.0,83.2537,83.2537,83.0632,83.1267,27457.0
2022-06-17 14:55:00,91.65,91.77,91.53,91.63,19163.0,83.1448,83.2537,83.036,83.1267,19163.0
2022-06-17 15:00:00,91.62,91.79,91.5,91.57,32146.0,83.1176,83.2718,83.0087,83.0722,32146.0
2022-06-17 15:05:00,91.54,91.6,91.37,91.4,26267.0,83.045,83.0995,82.8908,82.918,26267.0
2022-06-17 15:10:00,91.42,91.42,90.88,90.96,29680.0,82.9362,82.9362,82.4463,82.5188,29680.0
2022-06-17 15:15:00,91.0,91.24,90.9,91.17,31406.0,82.5551,82.7729,82.4644,82.7094,31406.0
2022-06-17 15:20:00,91.2,91.64,91.19,91.6,50051.0,82.7366,83.1357,82.7275,83.0995,50051.0
2022-06-17 15:25:00,91.62,91.79,91.58,91.69,35451.0,83.1176,83.2718,83.0813,83.1811,35451.0
2022-06-17 15:30:00,91.69,91.71,91.27,91.31,40761.0,83.1811,83.1992,82.8001,82.8364,40761.0
2022-06-17 15:35:00,91.31,91.46,91.23,91.37,50227.0,82.8364,82.9724,82.7638,82.8908,50227.0
2022-06-17 15:40:00,91.38,91.38,90.91,90.91,56958.0,82.8999,82.8999,82.4735,82.4735,56958.0
2022-06-17 15:45:00,90.91,90.96,90.66,90.72,121584.0,82.4735,82.5188,82.2467,82.3011,121584.0
2022-06-17 15:50:00,90.71,90.8,90.43,90.66,172578.0,82.292,82.3737,82.038,82.2467,172578.0
2022-06-17 15:55:00,90.66,90.81,90.11,90.26,444946.0,82.2467,82.3828,81.7477,81.8838,444946.0
2022-06-21 09:30:00,92.5,92.92,91.51,92.17,162495.0,83.9159,84.297,83.0178,83.6166,162495.0
2022-06-21 09:35:00,92.26,92.76,92.22,92.65,75807.0,83.6982,84.1518,83.6619,84.052,75807.0
2022-06-21 09:40:00,92.58,93.19,92.55,92.72,127638.0,83.9885,84.5419,83.9613,84.1155,127638.0
2022-06-21 09:45:00,92.82,93.0,92.4,92.42,60446.0,84.2062,84.3695,83.8252,83.8434,60446.0
2022-06-21 09:50:00,92.38,92.39,91.59,91.78,84406.0,83.8071,83.8161,83.0904,83.2628,84406.0
2022-06-21 09:55:00,91.79,92.43,91.79,92.36,98259.0,83.2718,83.8524,83.2718,83.7889,98259.0
2022-06-21 10:00:00,92.35,92.73,92.19,92.51,126451.0,83.7799,84.1246,83.6347,83.925,126451.0
2022-06-21 10:05:00,92.51,93.09,92.51,92.92,101159.0,83.925,84.4512,83.925,84.297,101159.0
2022-06-21 10:10:00,92.97,93.45,92.97,93.43,109807.0,84.3423,84.7778,84.3423,84.7596,109807.0
2022-06-21 10:15:00,93.46,93.54,92.65,92.7,82364.0,84.7868,84.8594,84.052,84.0974,82364.0
2022-06-21 10:20:00,92.72,92.79,92.38,92.54,42251.0,84.1155,84.179,83.8071,83.9522,42251.0
2022-06-21 10:25:00,92.53,92.61,92.28,92.42,49634.0,83.9432,84.0157,83.7164,83.8434,49634.0
2022-06-21 10:30:00,92.45,92.84,92.34,92.52,55753.0,83.8706,84.2244,83.7708,83.9341,55753.0
2022-06-21 10:35:00,92.49,92.58,92.33,92.51,33275.0,83.9069,83.9885,83.7617,83.925,33275.0
2022-06-21 10:40:00,92.52,92.61,92.39,92.56,66405.0,83.9341,84.0157,83.8161,83.9704,66405.0
2022-06-21 10:45:00,92.6,93.02,92.53,93.0,50239.0,84.0067,84.3877,83.9432,84.3695,50239.0
2022-06-21 10:50:00,92.98,93.35,92.92,93.29,56871.0,84.3514,84.6871,84.297,84.6326,56871.0
2022-06-21 10:55:00,93.28,93.4,93.13,93.4,55261.0,84.6236,84.7324,84.4875,84.7324,55261.0
2022-06-21 11:00:00,93.39,93.69,93.19,93.64,56301.0,84.7233,84.9955,84.5419,84.9501,56301.0
2022-06-21 11:05:00,93.7,93.7,93.3,93.3,20739.0,85.0046,85.0046,84.6417,84.6417,20739.0
2022-06-21 11:10:00,93.41,93.47,93.29,93.34,22269.0,84.7415,84.7959,84.6326,84.678,22269.0
2022-06-21 11:15:00,93.32,93.53,93.16,93.25,28763.0,84.6598,84.8504,84.5147,84.5963,28763.0
2022-06-21 11:20:00,93.22,93.51,93.22,93.36,24907.0,84.5691,84.8322,84.5691,84.6961,24907.0
2022-06-21 11:25:00,93.36,93.51,93.27,93.39,41180.0,84.6961,84.8322,84.6145,84.7233,41180.0
2022-06-21 11:30:00,93.39,93.54,93.39,93.48,34959.0,84.7233,84.8594,84.7233,84.805,34959.0
2022-06-21 11:35:00,93.48,93.58,93.05,93.2,35969.0,84.805,84.8957,84.4149,84.551,35969.0
2022-06-21 11:40:00,93.23,93.43,93.12,93.34,23412.0,84.5782,84.7596,84.4784,84.678,23412.0
2022-06-21 11:45:00,93.37,93.45,93.16,93.45,25795.0,84.7052,84.7778,84.5147,84.7778,25795.0
2022-06-21 11:50:00,93.41,93.42,93.04,93.08,39138.0,84.7415,84.7506,84.4058,84.4421,39138.0
2022-06-21 11:55:00,93.05,93.38,93.04,93.11,26891.0,84.4149,84.7143,84.4058,84.4693,26891.0
2022-06-21 12:00:00,93.08,93.25,93.03,93.21,24126.0,84.4421,84.5963,84.3968,84.56,24126.0
2022-06-21 12:05:00,93.16,93.16,92.81,92.88,19998.0,84.5147,84.5147,84.1972,84.2607,19998.0
2022-06-21 12:10:00,92.92,93.04,92.78,93.03,11686.0,84.297,84.4058,84.17,84.3968,11686.0
2022-06-21 12:15:00,93.03,93.14,92.99,93.05,17143.0,84.3968,84.4965,84.3605,84.4149,17143.0
2022-06-21 12:20:00,93.07,93.08,92.84,92.99,19064.0,84.433,84.4421,84.2244,84.3605,19064.0
2022-06-21 12:25:00,92.98,93.08,92.92,92.99,26635.0,84.3514,84.4421,84.297,84.3605,26635.0
2022-06-21 12:30:00,92.99,93.16,92.93,93.03,47009.0,84.3605,84.5147,84.306,84.3968,47009.0
2022-06-21 12:35:00,93.03,93.17,92.96,93.16,31601.0,84.3968,84.5238,84.3332,84.5147,31601.0
2022-06-21 12:40:00,93.14,93.24,93.11,93.23,35162.0,84.4965,84.5873,84.4693,84.5782,35162.0
2022-06-21 12:45:00,93.25,93.29,93.04,93.11,24087.0,84.5963,84.6326,84.4058,84.4693,24087.0
2022-06-21 12:50:00,93.09,93.27,93.09,93.24,26437.0,84.4512,84.6145,84.4512,84.5873,26437.0
2022-06-21 12:55:00,93.24,93.33,93.22,93.33,28059.0,84.5873,84.6689,84.5691,84.6689,28059.0
2022-06-21 13:00:00,93.28,93.35,93.08,93.12,44652.0,84.6236,84.6871,84.4421,84.4784,44652.0
2022-06-21 13:05:00,93.12,93.12,92.56,92.62,116664.0,84.4784,84.4784,83.9704,84.0248,116664.0
2022-06-21 13:10:00,92.6,93.03,92.37,92.37,301298.0,84.0067,84.3968,83.798,83.798,301298.0
2022-06-21 13:15:00,92.43,92.64,92.36,92.5,57356.0,83.8524,84.0429,83.7889,83.9159,57356.0
2022-06-21 13:20:00,92.51,92.51,92.19,92.21,37536.0,83.925,83.925,83.6347,83.6528,37536.0
2022-06-21 13:25:00,92.23,92.28,91.94,92.0,89822.0,83.671,83.7164,83.4079,83.4623,89822.0
2022-06-21 13:30:00,92.01,92.54,92.0,92.38,40847.0,83.4714,83.9522,83.4623,83.8071,40847.0
2022-06-21 13:35:00,92.41,92.51,92.22,92.23,35281.0,83.8343,83.925,83.6619,83.671,35281.0
2022-06-21 13:40:00,92.22,92.28,91.94,92.16,41570.0,83.6619,83.7164,83.4079,83.6075,41570.0
2022-06-21 13:45:00,92.16,92.26,92.01,92.16,39139.0,83.6075,83.6982,83.4714,83.6075,39139.0
2022-06-21 13:50:00,92.18,92.18,91.68,91.7,72405.0,83.6256,83.6256,83.172,83.1902,72405.0
2022-06-21 13:55:00,91.7,92.09,91.45,91.75,115057.0,83.1902,83.544,82.9634,83.2355,115057.0
2022-06-21 14:00:00,91.75,91.94,91.58,91.6,43449.0,83.2355,83.4079,83.0813,83.0995,43449.0
2022-06-21 14:05:00,91.61,91.79,91.44,91.66,43830.0,83.1085,83.2718,82.9543,83.1539,43830.0
2022-06-21 14:10:00,91.67,91.87,91.64,91.64,33427.0,83.163,83.3444,83.1357,83.1357,33427.0
2022-06-21 14:15:00,91.69,91.72,91.52,91.6,56587.0,83.1811,83.2083,83.0269,83.0995,56587.0
2022-06-21 14:20:00,91.62,91.74,91.49,91.55,37118.0,83.1176,83.2265,82.9997,83.0541,37118.0
2022-06-21 14:25:00,91.53,91.69,91.46,91.68,45336.0,83.036,83.1811,82.9724,83.172,45336.0
2022-06-21 14:30:00,91.7,91.8,91.58,91.72,27003.0,83.1902,83.2809,83.0813,83.2083,27003.0
2022-06-21 14:35:00,91.73,91.73,91.31,91.36,38583.0,83.2174,83.2174,82.8364,82.8817,38583.0
2022-06-21 14:40:00,91.34,91.67,91.32,91.55,109934.0,82.8636,83.163,82.8454,83.0541,109934.0
2022-06-21 14:45:00,91.55,91.63,91.46,91.59,26385.0,83.0541,83.1267,82.9724,83.0904,26385.0
2022-06-21 14:50:00,91.59,91.83,91.56,91.73,55008.0,83.0904,83.3081,83.0632,83.2174,55008.0
2022-06-21 14:55:00,91.74,91.9,91.5,91.65,70303.0,83.2265,83.3716,83.0087,83.1448,70303.0
2022-06-21 15:00:00,91.65,92.01,91.64,91.95,73597.0,83.1448,83.4714,83.1357,83.417,73597.0
2022-06-21 15:05:00,91.97,92.09,91.93,92.03,45244.0,83.4351,83.544,83.3988,83.4896,45244.0
2022-06-21 15:10:00,92.04,92.1,91.84,91.89,44154.0,83.4986,83.5531,83.3172,83.3625,44154.0
2022-06-21 15:15:00,91.89,92.06,91.68,91.71,83795.0,83.3625,83.5168,83.172,83.1992,83795.0
2022-06-21 15:20:00,91.73,91.9,91.7,91.86,105391.0,83.2174,83.3716,83.1902,83.3353,105391.0
2022-06-21 15:25:00,91.88,91.88,91.71,91.79,41901.0,83.3535,83.3535,83.1992,83.2718,41901.0
2022-06-21 15:30:00,91.8,91.85,91.65,91.7,53044.0,83.2809,83.3263,83.1448,83.1902,53044.0
2022-06-21 15:35:00,91.7,91.7,91.43,91.45,68305.0,83.1902,83.1902,82.9452,82.9634,68305.0
2022-06-21 15:40:00,91.45,91.47,91.16,91.18,130325.0,82.9634,82.9815,82.7003,82.7184,130325.0
2022-06-21 15:45:00,91.18,91.27,91.13,91.23,126961.0,82.7184,82.8001,82.6731,82.7638,126961.0
2022-06-21 15:50:00,91.23,91.59,91.22,91.45,142382.0,82.7638,83.0904,82.7547,82.9634,142382.0
2022-06-21 15:55:00,91.47,91.55,91.14,91.25,407149.0,82.9815,83.0541,82.6821,82.7819,407149.0
2022-06-22 09:30:00,89.33,90.85,89.04,89.94,126988.0,81.0401,82.4191,80.777,81.5935,126988.0
2022-06-22 09:35:00,89.94,90.48,89.75,89.76,109628.0,81.5935,82.0834,81.4211,81.4302,109628.0
2022-06-22 09:40:00,89.83,90.31,89.57,90.31,69873.0,81.4937,81.9292,81.2578,81.9292,69873.0
2022-06-22 09:45:00,90.38,90.44,89.51,89.58,86674.0,81.9927,82.0471,81.2034,81.2669,86674.0
2022-06-22 09:50:00,89.61,90.07,89.07,90.06,62242.0,81.2941,81.7114,80.8042,81.7024,62242.0
2022-06-22 09:55:00,90.06,90.33,89.86,89.88,40873.0,81.7024,81.9473,81.5209,81.5391,40873.0
2022-06-22 10:00:00,89.91,90.09,89.56,89.67,70720.0,81.5663,81.7296,81.2488,81.3486,70720.0
2022-06-22 10:05:00,89.66,90.22,89.53,90.0,65425.0,81.3395,81.8475,81.2216,81.6479,65425.0
2022-06-22 10:10:00,89.98,90.48,89.85,90.46,71159.0,81.6298,82.0834,81.5119,82.0652,71159.0
2022-06-22 10:15:00,90.39,90.78,90.33,90.64,79788.0,82.0017,82.3556,81.9473,82.2285,79788.0
2022-06-22 10:20:00,90.64,91.44,90.5,91.4,60918.0,82.2285,82.9543,82.1015,82.918,60918.0
2022-06-22 10:25:00,91.41,91.81,91.21,91.58,107683.0,82.9271,83.29,82.7456,83.0813,107683.0
2022-06-22 10:30:00,91.63,91.71,91.32,91.48,40985.0,83.1267,83.1992,82.8454,82.9906,40985.0
2022-06-22 10:35:00,91.47,91.78,90.4,91.64,159916.0,82.9815,83.2628,82.0108,83.1357,159916.0
2022-06-22 10:40:00,91.64,91.67,91.42,91.6,28541.0,83.1357,83.163,82.9362,83.0995,28541.0
2022-06-22 10:45:00,91.6,91.71,91.14,91.3,51443.0,83.0995,83.1992,82.6821,82.8273,51443.0
2022-06-22 10:50:00,91.31,91.47,91.15,91.4,27996.0,82.8364,82.9815,82.6912,82.918,27996.0
2022-06-22 10:55:00,91.42,91.43,91.1,91.42,95282.0,82.9362,82.9452,82.6459,82.9362,95282.0
2022-06-22 11:00:00,91.42,91.43,90.8,91.09,58174.0,82.9362,82.9452,82.3737,82.6368,58174.0
2022-06-22 11:05:00,91.12,91.22,90.97,91.08,38477.0,82.664,82.7547,82.5279,82.6277,38477.0
2022-06-22 11:10:00,91.11,91.23,91.02,91.07,28436.0,82.6549,82.7638,82.5733,82.6186,28436.0
2022-06-22 11:15:00,91.06,91.48,91.06,91.46,38475.0,82.6096,82.9906,82.6096,82.9724,38475.0
2022-06-22 11:20:00,91.46,91.66,91.32,91.65,24053.0,82.9724,83.1539,82.8454,83.1448,24053.0
2022-06-22 11:25:00,91.62,91.88,91.54,91.88,27709.0,83.1176,83.3535,83.045,83.3535,27709.0
2022-06-22 11:30:00,91.83,92.05,91.74,91.75,49921.0,83.3081,83.5077,83.2265,83.2355,49921.0
2022-06-22 11:35:00,91.79,91.95,91.78,91.89,13099.0,83.2718,83.417,83.2628,83.3625,13099.0
2022-06-22 11:40:00,91.93,91.97,91.42,91.48,32611.0,83.3988,83.4351,82.9362,82.9906,32611.0
2022-06-22 11:45:00,91.47,91.47,91.24,91.37,20123.0,82.9815,82.9815,82.7729,82.8908,20123.0
2022-06-22 11:50:00,91.43,91.43,91.12,91.36,20470.0,82.9452,82.9452,82.664,82.8817,20470.0
2022-06-22 11:55:00,91.38,91.46,91.19,91.25,21481.0,82.8999,82.9724,82.7275,82.7819,21481.0
2022-06-22 12:00:00,91.23,91.6,91.11,91.24,36254.0,82.7638,83.0995,82.6549,82.7729,36254.0
2022-06-22 12:05:00,91.19,91.25,91.01,91.1,31287.0,82.7275,82.7819,82.5642,82.6459,31287.0
2022-06-22 12:10:00,91.1,91.19,91.0,91.08,13647.0,82.6459,82.7275,82.5551,82.6277,13647.0
2022-06-22 12:15:00,91.0,91.35,90.94,91.31,26200.0,82.5551,82.8727,82.5007,82.8364,26200.0
2022-06-22 12:20:00,91.31,91.49,91.27,91.41,12623.0,82.8364,82.9997,82.8001,82.9271,12623.0
2022-06-22 12:25:00,91.38,91.57,91.33,91.42,29578.0,82.8999,83.0722,82.8545,82.9362,29578.0
2022-06-22 12:30:00,91.42,91.89,91.39,91.82,42079.0,82.9362,83.3625,82.9089,83.299,42079.0
2022-06-22 12:35:00,91.81,91.84,91.49,91.59,47040.0,83.29,83.3172,82.9997,83.0904,47040.0
2022-06-22 12:40:00,91.63,91.8,91.59,91.75,15955.0,83.1267,83.2809,83.0904,83.2355,15955.0
2022-06-22 12:45:00,91.78,91.79,91.68,91.74,10150.0,83.2628,83.2718,83.172,83.2265,10150.0
2022-06-22 12:50:00,91.77,91.79,91.56,91.71,14885.0,83.2537,83.2718,83.0632,83.1992,14885.0
2022-06-22 12:55:00,91.7,91.81,91.56,91.78,19325.0,83.1902,83.29,83.0632,83.2628,19325.0
2022-06-22 13:00:00,91.81,91.89,91.56,91.66,17527.0,83.29,83.3625,83.0632,83.1539,17527.0
2022-06-22 13:05:00,91.6,91.74,91.6,91.65,16071.0,83.0995,83.2265,83.0995,83.1448,16071.0
2022-06-22 13:10:00,91.73,91.97,91.73,91.93,19985.0,83.2174,83.4351,83.2174,83.3988,19985.0
2022-06-22 13:15:00,91.97,92.07,91.91,91.98,32538.0,83.4351,83.5258,83.3807,83.4442,32538.0
2022-06-22 13:20:00,92.0,92.28,91.92,92.14,90690.0,83.4623,83.7164,83.3898,83.5893,90690.0
2022-06-22 13:25:00,92.15,92.19,91.76,91.92,29264.0,83.5984,83.6347,83.2446,83.3898,29264.0
2022-06-22 13:30:00,91.91,91.95,91.73,91.75,16612.0,83.3807,83.417,83.2174,83.2355,16612.0
2022-06-22 13:35:00,91.71,92.11,91.62,92.04,15525.0,83.1992,83.5621,83.1176,83.4986,15525.0
2022-06-22 13:40:00,91.98,91.98,91.84,91.96,22402.0,83.4442,83.4442,83.3172,83.426,22402.0
2022-06-22 13:45:00,91.99,92.06,91.88,92.06,12049.0,83.4533,83.5168,83.3535,83.5168,12049.0
2022-06-22 13:50:00,92.01,92.09,91.91,91.94,12559.0,83.4714,83.544,83.3807,83.4079,12559.0
2022-06-22 13:55:00,91.95,92.1,91.87,91.93,55870.0,83.417,83.5531,83.3444,83.3988,55870.0
2022-06-22 14:00:00,91.98,92.25,91.9,92.14,13744.0,83.4442,83.6891,83.3716,83.5893,13744.0
2022-06-22 14:05:00,92.17,92.61,92.14,92.46,19507.0,83.6166,84.0157,83.5893,83.8796,19507.0
2022-06-22 14:10:00,92.43,92.76,92.43,92.76,31395.0,83.8524,84.1518,83.8524,84.1518,31395.0
2022-06-22 14:15:00,92.76,92.8,92.48,92.5,107670.0,84.1518,84.1881,83.8978,83.9159,107670.0
2022-06-22 14:20:00,92.56,92.6,92.24,92.31,27887.0,83.9704,84.0067,83.6801,83.7436,27887.0
2022-06-22 14:25:00,92.31,92.4,92.22,92.27,18021.0,83.7436,83.8252,83.6619,83.7073,18021.0
2022-06-22 14:30:00,92.27,92.33,92.18,92.29,34550.0,83.7073,83.7617,83.6256,83.7254,34550.0
2022-06-22 14:35:00,92.29,92.4,92.14,92.18,23303.0,83.7254,83.8252,83.5893,83.6256,23303.0
2022-06-22 14:40:00,92.19,92.31,92.06,92.14,20489.0,83.6347,83.7436,83.5168,83.5893,20489.0
2022-06-22 14:45:00,92.12,92.15,91.77,91.83,36252.0,83.5712,83.5984,83.2537,83.3081,36252.0
2022-06-22 14:50:00,91.83,91.95,91.79,91.94,16161.0,83.3081,83.417,83.2718,83.4079,16161.0
2022-06-22 14:55:00,91.9,92.16,91.89,92.16,62255.0,83.3716,83.6075,83.3625,83.6075,62255.0
2022-06-22 15:00:00,92.16,92.23,91.92,92.14,49432.0,83.6075,83.671,83.3898,83.5893,49432.0
2022-06-22 15:05:00,92.16,92.24,91.95,91.98,51262.0,83.6075,83.6801,83.417,83.4442,51262.0
2022-06-22 15:10:00,91.96,92.11,91.88,91.97,21514.0,83.426,83.5621,83.3535,83.4351,21514.0
2022-06-22 15:15:00,91.98,92.1,91.65,91.71,60651.0,83.4442,83.5531,83.1448,83.1992,60651.0
2022-06-22 15:20:00,91.72,91.77,91.62,91.73,28092.0,83.2083,83.2537,83.1176,83.2174,28092.0
2022-06-22 15:25:00,91.67,91.74,91.51,91.66,23252.0,83.163,83.2265,83.0178,83.1539,23252.0
2022-06-22 15:30:00,91.63,91.68,91.47,91.47,34060.0,83.1267,83.172,82.9815,82.9815,34060.0
2022-06-22 15:35:00,91.5,91.55,91.38,91.46,33231.0,83.0087,83.0541,82.8999,82.9724,33231.0
2022-06-22 15:40:00,91.46,91.61,91.32,91.58,49937.0,82.9724,83.1085,82.8454,83.0813,49937.0
2022-06-22 15:45:00,91.56,91.57,91.34,91.43,50512.0,83.0632,83.0722,82.8636,82.9452,50512.0
2022-06-22 15:50:00,91.43,91.73,91.34,91.68,92838.0,82.9452,83.2174,82.8636,83.172,92838.0
2022-06-22 15:55:00,91.7,91.73,91.22,91.25,173533.0,83.1902,83.2174,82.7547,82.7819,173533.0
2022-06-23 09:30:00,92.34,92.42,91.69,92.18,129914.0,83.7708,83.8434,83.1811,83.6256,129914.0
2022-06-23 09:35:00,92.35,92.35,91.68,92.07,50862.0,83.7799,83.7799,83.172,83.5258,50862.0
2022-06-23 09:40:00,92.07,92.27,91.39,91.39,42924.0,83.5258,83.7073,82.9089,82.9089,42924.0
2022-06-23 09:45:00,91.57,91.78,91.14,91.42,52513.0,83.0722,83.2628,82.6821,82.9362,52513.0
2022-06-23 09:50:00,91.34,91.46,90.68,90.69,23038.0,82.8636,82.9724,82.2648,82.2739,23038.0
2022-06-23 09:55:00,90.82,91.57,90.75,91.52,33894.0,82.3918,83.0722,82.3283,83.0269,33894.0
2022-06-23 10:00:00,91.51,92.0,91.31,91.79,52589.0,83.0178,83.4623,82.8364,83.2718,52589.0
2022-06-23 10:05:00,91.69,91.88,91.48,91.58,29733.0,83.1811,83.3535,82.9906,83.0813,29733.0
2022-06-23 10:10:00,91.61,92.05,91.6,91.76,55794.0,83.1085,83.5077,83.0995,83.2446,55794.0
2022-06-23 10:15:00,91.8,92.51,91.76,92.5,60507.0,83.2809,83.925,83.2446,83.9159,60507.0
2022-06-23 10:20:00,92.59,92.85,92.55,92.7,62795.0,83.9976,84.2335,83.9613,84.0974,62795.0
2022-06-23 10:25:00,92.67,92.81,92.42,92.7,41071.0,84.0702,84.1972,83.8434,84.0974,41071.0
2022-06-23 10:30:00,92.68,93.28,92.54,93.27,175306.0,84.0792,84.6236,83.9522,84.6145,175306.0
2022-06-23 10:35:00,93.23,94.05,92.93,93.87,184079.0,84.5782,85.3221,84.306,85.1588,184079.0
2022-06-23 10:40:00,93.96,94.92,93.96,94.86,183881.0,85.2404,86.1114,85.2404,86.0569,183881.0
2022-06-23 10:45:00,94.9,95.13,94.48,94.52,118933.0,86.0932,86.3019,85.7122,85.7485,118933.0
2022-06-23 10:50:00,94.57,94.82,94.52,94.7,39644.0,85.7938,86.0206,85.7485,85.9118,39644.0
2022-06-23 10:55:00,94.69,94.87,94.66,94.84,37037.0,85.9027,86.066,85.8755,86.0388,37037.0
2022-06-23 11:00:00,94.86,94.87,94.27,94.4,40665.0,86.0569,86.066,85.5217,85.6396,40665.0
2022-06-23 11:05:00,94.39,94.73,94.2,94.72,74817.0,85.6305,85.939,85.4582,85.9299,74817.0
2022-06-23 11:10:00,94.78,95.12,94.63,94.95,79014.0,85.9843,86.2928,85.8483,86.1386,79014.0
2022-06-23 11:15:00,94.93,95.21,94.78,95.14,39352.0,86.1204,86.3744,85.9843,86.3109,39352.0
2022-06-23 11:20:00,95.11,95.2,94.97,95.09,37313.0,86.2837,86.3654,86.1567,86.2656,37313.0
2022-06-23 11:25:00,95.06,95.31,95.04,95.2,49787.0,86.2384,86.4652,86.2202,86.3654,49787.0
2022-06-23 11:30:00,95.17,95.37,95.04,95.1,52071.0,86.3382,86.5196,86.2202,86.2747,52071.0
2022-06-23 11:35:00,95.1,95.1,94.69,94.72,43635.0,86.2747,86.2747,85.9027,85.9299,43635.0
2022-06-23 11:40:00,94.7,94.91,94.65,94.81,17645.0,85.9118,86.1023,85.8664,86.0116,17645.0
2022-06-23 11:45:00,94.86,95.03,94.69,94.99,82930.0,86.0569,86.2111,85.9027,86.1749,82930.0
2022-06-23 11:50:00,94.93,95.15,94.87,94.88,30151.0,86.1204,86.32,86.066,86.0751,30151.0
2022-06-23 11:55:00,94.87,94.89,94.33,94.34,37534.0,86.066,86.0841,85.5761,85.5852,37534.0
2022-06-23 12:00:00,94.28,94.36,93.9,93.97,23262.0,85.5307,85.6033,85.186,85.2495,23262.0
2022-06-23 12:05:00,93.93,94.41,93.87,94.05,45481.0,85.2132,85.6487,85.1588,85.3221,45481.0
2022-06-23 12:10:00,94.15,94.15,93.75,93.84,85698.0,85.4128,85.4128,85.0499,85.1316,85698.0
2022-06-23 12:15:00,93.81,93.96,93.74,93.85,26971.0,85.1044,85.2404,85.0409,85.1407,26971.0
2022-06-23 12:20:00,93.81,93.89,93.58,93.68,31403.0,85.1044,85.1769,84.8957,84.9864,31403.0
2022-06-23 12:25:00,93.62,93.68,93.39,93.5,26560.0,84.932,84.9864,84.7233,84.8231,26560.0
2022-06-23 12:30:00,93.5,93.52,93.18,93.31,34235.0,84.8231,84.8413,84.5328,84.6508,34235.0
2022-06-23 12:35:00,93.36,93.49,93.13,93.2,23878.0,84.6961,84.8141,84.4875,84.551,23878.0
2022-06-23 12:40:00,93.2,93.42,93.13,93.32,29363.0,84.551,84.7506,84.4875,84.6598,29363.0
2022-06-23 12:45:00,93.25,93.26,92.92,92.92,27165.0,84.5963,84.6054,84.297,84.297,27165.0
2022-06-23 12:50:00,92.89,92.91,92.31,92.62,31022.0,84.2697,84.2879,83.7436,84.0248,31022.0
2022-06-23 12:55:00,92.54,92.64,92.16,92.25,72529.0,83.9522,84.0429,83.6075,83.6891,72529.0
2022-06-23 13:00:00,92.25,92.25,91.27,91.46,88784.0,83.6891,83.6891,82.8001,82.9724,88784.0
2022-06-23 13:05:00,91.49,91.79,91.42,91.45,39547.0,82.9997,83.2718,82.9362,82.9634,39547.0
2022-06-23 13:10:00,91.41,91.57,91.22,91.31,53376.0,82.9271,83.0722,82.7547,82.8364,53376.0
2022-06-23 13:15:00,91.31,91.38,91.13,91.36,46047.0,82.8364,82.8999,82.6731,82.8817,46047.0
2022-06-23 13:20:00,91.38,91.4,91.04,91.1,44800.0,82.8999,82.918,82.5914,82.6459,44800.0
2022-06-23 13:25:00,91.11,91.13,90.77,90.94,59028.0,82.6549,82.6731,82.3465,82.5007,59028.0
2022-06-23 13:30:00,90.94,91.48,90.94,91.2,72399.0,82.5007,82.9906,82.5007,82.7366,72399.0
2022-06-23 13:35:00,91.2,91.25,90.93,91.01,29735.0,82.7366,82.7819,82.4916,82.5642,29735.0
2022-06-23 13:40:00,91.02,91.08,90.66,90.78,38653.0,82.5733,82.6277,82.2467,82.3556,38653.0
2022-06-23 13:45:00,90.76,90.94,90.67,90.94,32346.0,82.3374,82.5007,82.2558,82.5007,32346.0
2022-06-23 13:50:00,90.97,91.21,90.97,91.17,22378.0,82.5279,82.7456,82.5279,82.7094,22378.0
2022-06-23 13:55:00,91.18,91.4,91.14,91.4,20926.0,82.7184,82.918,82.6821,82.918,20926.0
2022-06-23 14:00:00,91.4,91.42,91.08,91.08,51794.0,82.918,82.9362,82.6277,82.6277,51794.0
2022-06-23 14:05:00,91.11,91.29,91.02,91.29,20697.0,82.6549,82.8182,82.5733,82.8182,20697.0
2022-06-23 14:10:00,91.31,91.47,91.18,91.28,46361.0,82.8364,82.9815,82.7184,82.8092,46361.0
2022-06-23 14:15:00,91.27,91.31,91.15,91.25,22586.0,82.8001,82.8364,82.6912,82.7819,22586.0
2022-06-23 14:20:00,91.29,91.63,91.18,91.58,28737.0,82.8182,83.1267,82.7184,83.0813,28737.0
2022-06-23 14:25:00,91.58,91.88,91.48,91.8,22598.0,83.0813,83.3535,82.9906,83.2809,22598.0
2022-06-23 14:30:00,91.8,91.95,91.74,91.74,31327.0,83.2809,83.417,83.2265,83.2265,31327.0
2022-06-23 14:35:00,91.73,91.83,91.61,91.69,30976.0,83.2174,83.3081,83.1085,83.1811,30976.0
2022-06-23 14:40:00,91.69,91.7,91.58,91.66,33976.0,83.1811,83.1902,83.0813,83.1539,33976.0
2022-06-23 14:45:00,91.67,91.74,91.51,91.67,27874.0,83.163,83.2265,83.0178,83.163,27874.0
2022-06-23 14:50:00,91.66,91.82,91.61,91.79,33580.0,83.1539,83.299,83.1085,83.2718,33580.0
2022-06-23 14:55:00,91.78,91.93,91.68,91.93,27915.0,83.2628,83.3988,83.172,83.3988,27915.0
2022-06-23 15:00:00,91.93,92.19,91.79,92.09,36059.0,83.3988,83.6347,83.2718,83.544,36059.0
2022-06-23 15:05:00,92.09,92.36,92.0,92.25,40301.0,83.544,83.7889,83.4623,83.6891,40301.0
2022-06-23 15:10:00,92.3,92.5,92.25,92.35,34195.0,83.7345,83.9159,83.6891,83.7799,34195.0
2022-06-23 15:15:00,92.38,92.41,92.03,92.16,24947.0,83.8071,83.8343,83.4896,83.6075,24947.0
2022-06-23 15:20:00,92.22,92.45,92.17,92.36,27551.0,83.6619,83.8706,83.6166,83.7889,27551.0
2022-06-23 15:25:00,92.37,92.63,92.33,92.58,34557.0,83.798,84.0339,83.7617,83.9885,34557.0
2022-06-23 15:30:00,92.57,93.07,92.57,92.99,56451.0,83.9794,84.433,83.9794,84.3605,56451.0
2022-06-23 15:35:00,93.0,93.58,92.99,93.56,140205.0,84.3695,84.8957,84.3605,84.8776,140205.0
2022-06-23 15:40:00,93.56,93.57,93.26,93.35,63822.0,84.8776,84.8866,84.6054,84.6871,63822.0
2022-06-23 15:45:00,93.35,93.61,93.31,93.57,84274.0,84.6871,84.9229,84.6508,84.8866,84274.0
2022-06-23 15:50:00,93.59,93.63,93.17,93.2,76407.0,84.9048,84.9411,84.5238,84.551,76407.0
2022-06-23 15:55:00,93.2,93.45,93.14,93.33,119342.0,84.551,84.7778,84.4965,84.6689,119342.0
2022-06-24 09:30:00,95.01,96.22,95.01,96.15,147800.0,86.193,87.2907,86.193,87.2272,147800.0
2022-06-24 09:35:00,96.17,96.5,95.93,96.45,56238.0,87.2454,87.5447,87.0276,87.4994,56238.0
2022-06-24 09:40:00,96.43,96.95,96.27,96.78,56282.0,87.4812,87.953,87.3361,87.7987,56282.0
2022-06-24 09:45:00,96.69,96.86,96.38,96.75,53873.0,87.7171,87.8713,87.4359,87.7715,53873.0
2022-06-24 09:50:00,96.69,96.82,96.47,96.55,26253.0,87.7171,87.835,87.5175,87.5901,26253.0
2022-06-24 09:55:00,96.5,96.82,96.39,96.8,50148.0,87.5447,87.835,87.4449,87.8169,50148.0
2022-06-24 10:00:00,96.82,98.0,96.79,97.95,184801.0,87.835,88.9055,87.8078,88.8602,184801.0
2022-06-24 10:05:00,97.95,98.26,97.69,98.1,172618.0,88.8602,89.1414,88.6243,88.9963,172618.0
2022-06-24 10:10:00,98.05,98.31,97.84,98.04,83796.0,88.9509,89.1868,88.7604,88.9418,83796.0
2022-06-24 10:15:00,98.06,98.73,98.06,98.42,60168.0,88.96,89.5678,88.96,89.2866,60168.0
2022-06-24 10:20:00,98.43,98.54,98.1,98.23,48691.0,89.2956,89.3954,88.9963,89.1142,48691.0
2022-06-24 10:25:00,98.27,98.37,98.11,98.22,34456.0,89.1505,89.2412,89.0053,89.1051,34456.0
2022-06-24 10:30:00,98.2,98.48,97.88,98.1,33730.0,89.087,89.341,88.7967,88.9963,33730.0
2022-06-24 10:35:00,98.1,98.12,97.87,98.1,25354.0,88.9963,89.0144,88.7876,88.9963,25354.0
2022-06-24 10:40:00,98.08,98.12,97.68,97.9,57077.0,88.9781,89.0144,88.6152,88.8148,57077.0
2022-06-24 10:45:00,97.9,97.98,97.73,97.88,30553.0,88.8148,88.8874,88.6606,88.7967,30553.0
2022-06-24 10:50:00,97.9,97.94,97.78,97.87,39472.0,88.8148,88.8511,88.7059,88.7876,39472.0
2022-06-24 10:55:00,97.82,98.08,97.76,97.86,83190.0,88.7422,88.9781,88.6878,88.7785,83190.0
2022-06-24 11:00:00,97.87,98.09,97.8,98.08,29199.0,88.7876,88.9872,88.7241,88.9781,29199.0
2022-06-24 11:05:00,98.07,98.08,97.65,97.76,31426.0,88.969,88.9781,88.588,88.6878,31426.0
2022-06-24 11:10:00,97.77,97.81,97.48,97.55,48760.0,88.6969,88.7332,88.4338,88.4973,48760.0
2022-06-24 11:15:00,97.54,97.59,97.11,97.19,51351.0,88.4882,88.5336,88.0981,88.1707,51351.0
2022-06-24 11:20:00,97.16,97.23,96.94,97.0,38374.0,88.1435,88.207,87.9439,87.9983,38374.0
2022-06-24 11:25:00,96.99,97.33,96.99,97.33,19729.0,87.9893,88.2977,87.9893,88.2977,19729.0
2022-06-24 11:30:00,97.35,97.37,97.07,97.13,17229.0,88.3159,88.334,88.0618,88.1163,17229.0
2022-06-24 11:35:00,97.13,97.19,97.02,97.1,18635.0,88.1163,88.1707,88.0165,88.0891,18635.0
2022-06-24 11:40:00,97.09,97.13,96.96,97.04,15481.0,88.08,88.1163,87.962,88.0346,15481.0
2022-06-24 11:45:00,97.05,97.07,96.96,96.98,16905.0,88.0437,88.0618,87.962,87.9802,16905.0
2022-06-24 11:50:00,96.98,97.07,96.92,96.98,28092.0,87.9802,88.0618,87.9258,87.9802,28092.0
2022-06-24 11:55:00,97.01,97.14,96.88,97.09,18379.0,88.0074,88.1253,87.8895,88.08,18379.0
2022-06-24 12:00:00,97.1,97.44,97.09,97.36,21660.0,88.0891,88.3975,88.08,88.3249,21660.0
2022-06-24 12:05:00,97.33,97.38,97.19,97.22,13841.0,88.2977,88.3431,88.1707,88.1979,13841.0
2022-06-24 12:10:00,97.19,97.32,97.11,97.11,11751.0,88.1707,88.2886,88.0981,88.0981,11751.0
2022-06-24 12:15:00,97.11,97.2,97.08,97.17,16861.0,88.0981,88.1798,88.0709,88.1526,16861.0
2022-06-24 12:20:00,97.2,97.22,96.9,96.95,15534.0,88.1798,88.1979,87.9076,87.953,15534.0
2022-06-24 12:25:00,96.96,96.97,96.88,96.88,17965.0,87.962,87.9711,87.8895,87.8895,17965.0
2022-06-24 12:30:00,96.88,96.98,96.85,96.86,23803.0,87.8895,87.9802,87.8623,87.8713,23803.0
2022-06-24 12:35:00,96.84,97.2,96.84,97.15,18691.0,87.8532,88.1798,87.8532,88.1344,18691.0
2022-06-24 12:40:00,97.14,97.22,97.06,97.15,15680.0,88.1253,88.1979,88.0528,88.1344,15680.0
2022-06-24 12:45:00,97.13,97.21,96.9,97.16,34560.0,88.1163,88.1888,87.9076,88.1435,34560.0
2022-06-24 12:50:00,97.19,97.37,97.16,97.37,14938.0,88.1707,88.334,88.1435,88.334,14938.0
2022-06-24 12:55:00,97.36,97.4,97.29,97.34,13403.0,88.3249,88.3612,88.2614,88.3068,13403.0
2022-06-24 13:00:00,97.33,97.38,97.27,97.32,12958.0,88.2977,88.3431,88.2433,88.2886,12958.0
2022-06-24 13:05:00,97.33,97.4,97.28,97.34,13151.0,88.2977,88.3612,88.2523,88.3068,13151.0
2022-06-24 13:10:00,97.33,97.51,97.33,97.5,14814.0,88.2977,88.461,88.2977,88.4519,14814.0
2022-06-24 13:15:00,97.51,97.67,97.36,97.47,48892.0,88.461,88.6062,88.3249,88.4247,48892.0
2022-06-24 13:20:00,97.47,97.57,97.32,97.4,15241.0,88.4247,88.5154,88.2886,88.3612,15241.0
2022-06-24 13:25:00,97.39,97.51,97.29,97.49,19940.0,88.3521,88.461,88.2614,88.4429,19940.0
2022-06-24 13:30:00,97.48,97.48,97.34,97.44,21592.0,88.4338,88.4338,88.3068,88.3975,21592.0
2022-06-24 13:35:00,97.42,97.43,97.32,97.39,16422.0,88.3794,88.3884,88.2886,88.3521,16422.0
2022-06-24 13:40:00,97.38,97.64,97.36,97.59,31901.0,88.3431,88.5789,88.3249,88.5336,31901.0
2022-06-24 13:45:00,97.59,97.61,97.42,97.46,14170.0,88.5336,88.5517,88.3794,88.4156,14170.0
2022-06-24 13:50:00,97.48,97.94,97.45,97.58,95566.0,88.4338,88.8511,88.4066,88.5245,95566.0
2022-06-24 13:55:00,97.61,97.7,97.47,97.52,19653.0,88.5517,88.6334,88.4247,88.4701,19653.0
2022-06-24 14:00:00,97.53,97.85,97.5,97.81,25685.0,88.4791,88.7695,88.4519,88.7332,25685.0
2022-06-24 14:05:00,97.81,97.98,97.8,97.9,35904.0,88.7332,88.8874,88.7241,88.8148,35904.0
2022-06-24 14:10:00,97.9,98.02,97.72,97.75,57961.0,88.8148,88.9237,88.6515,88.6787,57961.0
2022-06-24 14:15:00,97.78,97.84,97.59,97.67,23867.0,88.7059,88.7604,88.5336,88.6062,23867.0
2022-06-24 14:20:00,97.66,97.79,97.63,97.76,26127.0,88.5971,88.715,88.5699,88.6878,26127.0
2022-06-24 14:25:00,97.77,97.89,97.76,97.8,16982.0,88.6969,88.8057,88.6878,88.7241,16982.0
2022-06-24 14:30:00,97.8,97.9,97.79,97.87,16315.0,88.7241,88.8148,88.715,88.7876,16315.0
2022-06-24 14:35:00,97.87,97.88,97.65,97.74,27994.0,88.7876,88.7967,88.588,88.6697,27994.0
2022-06-24 14:40:00,97.74,97.86,97.7,97.8,22275.0,88.6697,88.7785,88.6334,88.7241,22275.0
2022-06-24 14:45:00,97.79,97.84,97.74,97.78,18791.0,88.715,88.7604,88.6697,88.7059,18791.0
2022-06-24 14:50:00,97.79,97.8,97.69,97.73,21066.0,88.715,88.7241,88.6243,88.6606,21066.0
2022-06-24 14:55:00,97.72,97.75,97.65,97.68,21532.0,88.6515,88.6787,88.588,88.6152,21532.0
2022-06-24 15:00:00,97.68,97.71,97.59,97.7,21319.0,88.6152,88.6424,88.5336,88.6334,21319.0
2022-06-24 15:05:00,97.7,97.73,97.64,97.68,23599.0,88.6334,88.6606,88.5789,88.6152,23599.0
2022-06-24 15:10:00,97.68,97.81,97.67,97.71,34053.0,88.6152,88.7332,88.6062,88.6424,34053.0
2022-06-24 15:15:00,97.73,97.84,97.69,97.83,22456.0,88.6606,88.7604,88.6243,88.7513,22456.0
2022-06-24 15:20:00,97.84,97.89,97.82,97.87,41794.0,88.7604,88.8057,88.7422,88.7876,41794.0
2022-06-24 15:25:00,97.87,98.17,97.86,98.15,75166.0,88.7876,89.0598,88.7785,89.0416,75166.0
2022-06-24 15:30:00,98.14,98.16,98.01,98.04,58612.0,89.0325,89.0507,88.9146,88.9418,58612.0
2022-06-24 15:35:00,98.03,98.21,98.03,98.19,51449.0,88.9327,89.096,88.9327,89.0779,51449.0
2022-06-24 15:40:00,98.19,98.54,98.14,98.52,107791.0,89.0779,89.3954,89.0325,89.3773,107791.0
2022-06-24 15:45:00,98.52,98.64,98.4,98.52,142751.0,89.3773,89.4861,89.2684,89.3773,142751.0
2022-06-24 15:50:00,98.53,98.65,98.38,98.62,159462.0,89.3863,89.4952,89.2503,89.468,159462.0
2022-06-24 15:55:00,98.62,98.93,98.51,98.91,337781.0,89.468,89.7492,89.3682,89.7311,337781.0
2022-06-27 09:30:00,99.68,100.7,99.14,99.14,133317.0,90.4296,91.355,89.9397,89.9397,133317.0
2022-06-27 09:35:00,99.12,99.52,98.57,99.22,59877.0,89.9216,90.2845,89.4226,90.0123,59877.0
2022-06-27 09:40:00,99.19,99.19,98.02,98.29,80140.0,89.9851,89.9851,88.9237,89.1686,80140.0
2022-06-27 09:45:00,98.29,98.29,97.31,97.7,58981.0,89.1686,89.1686,88.2796,88.6334,58981.0
2022-06-27 09:50:00,97.55,98.34,97.49,98.26,21706.0,88.4973,89.214,88.4429,89.1414,21706.0
2022-06-27 09:55:00,98.26,98.34,97.88,98.17,25334.0,89.1414,89.214,88.7967,89.0598,25334.0
2022-06-27 10:00:00,98.17,99.29,98.13,99.14,37298.0,89.0598,90.0758,89.0235,89.9397,37298.0
2022-06-27 10:05:00,99.13,99.16,98.5,98.69,26507.0,89.9307,89.9579,89.3591,89.5315,26507.0
2022-06-27 10:10:00,98.69,98.7,97.93,98.07,24978.0,89.5315,89.5406,88.842,88.969,24978.0
2022-06-27 10:15:00,98.06,98.28,97.88,98.19,31216.0,88.96,89.1595,88.7967,89.0779,31216.0
2022-06-27 10:20:00,98.19,98.51,97.91,98.0,21693.0,89.0779,89.3682,88.8239,88.9055,21693.0
2022-06-27 10:25:00,97.97,98.22,97.8,98.12,26207.0,88.8783,89.1051,88.7241,89.0144,26207.0
2022-06-27 10:30:00,98.07,98.5,98.0,98.5,19922.0,88.969,89.3591,88.9055,89.3591,19922.0
2022-06-27 10:35:00,98.5,98.58,98.25,98.58,19827.0,89.3591,89.4317,89.1323,89.4317,19827.0
2022-06-27 10:40:00,98.59,98.79,98.45,98.71,17200.0,89.4408,89.6222,89.3138,89.5496,17200.0
2022-06-27 10:45:00,98.7,98.83,98.52,98.7,32734.0,89.5406,89.6585,89.3773,89.5406,32734.0
2022-06-27 10:50:00,98.7,99.14,98.7,98.99,57859.0,89.5406,89.9397,89.5406,89.8037,57859.0
2022-06-27 10:55:00,99.01,99.57,99.01,99.29,67576.0,89.8218,90.3298,89.8218,90.0758,67576.0
2022-06-27 11:00:00,99.29,99.53,99.12,99.5,48387.0,90.0758,90.2935,89.9216,90.2663,48387.0
2022-06-27 11:05:00,99.53,99.65,99.39,99.45,51154.0,90.2935,90.4024,90.1665,90.221,51154.0
2022-06-27 11:10:00,99.47,99.76,99.41,99.65,33679.0,90.2391,90.5022,90.1847,90.4024,33679.0
2022-06-27 11:15:00,99.63,99.81,99.4,99.4,31446.0,90.3843,90.5476,90.1756,90.1756,31446.0
2022-06-27 11:20:00,99.44,99.65,99.32,99.51,28811.0,90.2119,90.4024,90.103,90.2754,28811.0
2022-06-27 11:25:00,99.54,99.72,99.48,99.59,32337.0,90.3026,90.4659,90.2482,90.348,32337.0
2022-06-27 11:30:00,99.57,99.6,99.17,99.17,17396.0,90.3298,90.3571,89.967,89.967,17396.0
2022-06-27 11:35:00,99.2,99.31,99.13,99.21,21184.0,89.9942,90.094,89.9307,90.0032,21184.0
2022-06-27 11:40:00,99.19,99.87,99.15,99.65,49172.0,89.9851,90.602,89.9488,90.4024,49172.0
2022-06-27 11:45:00,99.68,99.79,99.56,99.7,19877.0,90.4296,90.5294,90.3208,90.4478,19877.0
2022-06-27 11:50:00,99.64,99.67,99.33,99.49,245519.0,90.3933,90.4206,90.1121,90.2573,245519.0
2022-06-27 11:55:00,99.54,99.72,99.46,99.61,42492.0,90.3026,90.4659,90.23,90.3661,42492.0
2022-06-27 12:00:00,99.61,99.68,99.22,99.31,44202.0,90.3661,90.4296,90.0123,90.094,44202.0
2022-06-27 12:05:00,99.34,99.41,99.22,99.24,19561.0,90.1212,90.1847,90.0123,90.0305,19561.0
2022-06-27 12:10:00,99.26,99.38,99.12,99.34,18939.0,90.0486,90.1575,89.9216,90.1212,18939.0
2022-06-27 12:15:00,99.3,99.36,99.2,99.3,14948.0,90.0849,90.1393,89.9942,90.0849,14948.0
2022-06-27 12:20:00,99.31,99.36,99.05,99.05,23344.0,90.094,90.1393,89.8581,89.8581,23344.0
2022-06-27 12:25:00,99.03,99.11,98.75,98.82,32344.0,89.8399,89.9125,89.5859,89.6494,32344.0
2022-06-27 12:30:00,98.8,98.87,98.69,98.71,25505.0,89.6313,89.6948,89.5315,89.5496,25505.0
2022-06-27 12:35:00,98.71,99.13,98.71,99.03,21283.0,89.5496,89.9307,89.5496,89.8399,21283.0
2022-06-27 12:40:00,99.0,99.19,98.98,99.18,11811.0,89.8127,89.9851,89.7946,89.976,11811.0
2022-06-27 12:45:00,99.21,99.31,99.06,99.24,14736.0,90.0032,90.094,89.8672,90.0305,14736.0
2022-06-27 12:50:00,99.24,99.39,99.23,99.27,8978.0,90.0305,90.1665,90.0214,90.0577,8978.0
2022-06-27 12:55:00,99.27,99.37,99.15,99.33,14504.0,90.0577,90.1484,89.9488,90.1121,14504.0
2022-06-27 13:00:00,99.34,99.36,99.0,99.2,25541.0,90.1212,90.1393,89.8127,89.9942,25541.0
2022-06-27 13:05:00,99.2,99.22,99.03,99.2,12347.0,89.9942,90.0123,89.8399,89.9942,12347.0
2022-06-27 13:10:00,99.21,99.38,99.17,99.32,9595.0,90.0032,90.1575,89.967,90.103,9595.0
2022-06-27 13:15:00,99.32,99.44,99.07,99.3,15823.0,90.103,90.2119,89.8762,90.0849,15823.0
2022-06-27 13:20:00,99.34,99.41,99.24,99.27,12514.0,90.1212,90.1847,90.0305,90.0577,12514.0
2022-06-27 13:25:00,99.29,99.29,99.03,99.09,33632.0,90.0758,90.0758,89.8399,89.8944,33632.0
2022-06-27 13:30:00,99.03,99.08,98.56,98.68,98261.0,89.8399,89.8853,89.4136,89.5224,98261.0
2022-06-27 13:35:00,98.68,98.75,98.53,98.62,20901.0,89.5224,89.5859,89.3863,89.468,20901.0
2022-06-27 13:40:00,98.61,98.65,98.31,98.41,22305.0,89.4589,89.4952,89.1868,89.2775,22305.0
2022-06-27 13:45:00,98.41,98.41,98.21,98.32,29341.0,89.2775,89.2775,89.096,89.1958,29341.0
2022-06-27 13:50:00,98.37,98.48,98.32,98.47,14384.0,89.2412,89.341,89.1958,89.3319,14384.0
2022-06-27 13:55:00,98.44,98.51,98.37,98.45,20349.0,89.3047,89.3682,89.2412,89.3138,20349.0
2022-06-27 14:00:00,98.45,98.61,98.38,98.61,16222.0,89.3138,89.4589,89.2503,89.4589,16222.0
2022-06-27 14:05:00,98.61,98.62,98.43,98.53,26444.0,89.4589,89.468,89.2956,89.3863,26444.0
2022-06-27 14:10:00,98.56,98.73,98.51,98.7,25314.0,89.4136,89.5678,89.3682,89.5406,25314.0
2022-06-27 14:15:00,98.73,98.8,98.63,98.75,21457.0,89.5678,89.6313,89.4771,89.5859,21457.0
2022-06-27 14:20:00,98.77,98.89,98.71,98.73,25642.0,89.6041,89.7129,89.5496,89.5678,25642.0
2022-06-27 14:25:00,98.75,98.75,98.61,98.65,32426.0,89.5859,89.5859,89.4589,89.4952,32426.0
2022-06-27 14:30:00,98.65,98.75,98.56,98.61,34004.0,89.4952,89.5859,89.4136,89.4589,34004.0
2022-06-27 14:35:00,98.63,98.75,98.5,98.75,9080.0,89.4771,89.5859,89.3591,89.5859,9080.0
2022-06-27 14:40:00,98.7,98.7,98.52,98.57,18436.0,89.5406,89.5406,89.3773,89.4226,18436.0
2022-06-27 14:45:00,98.54,98.57,98.41,98.47,9463.0,89.3954,89.4226,89.2775,89.3319,9463.0
2022-06-27 14:50:00,98.48,98.55,98.36,98.55,18995.0,89.341,89.4045,89.2321,89.4045,18995.0
2022-06-27 14:55:00,98.51,98.56,98.31,98.33,14374.0,89.3682,89.4136,89.1868,89.2049,14374.0
2022-06-27 15:00:00,98.33,98.38,98.13,98.26,28578.0,89.2049,89.2503,89.0235,89.1414,28578.0
2022-06-27 15:05:00,98.26,98.44,98.14,98.41,16621.0,89.1414,89.3047,89.0325,89.2775,16621.0
2022-06-27 15:10:00,98.4,98.56,98.38,98.51,15525.0,89.2684,89.4136,89.2503,89.3682,15525.0
2022-06-27 15:15:00,98.53,98.65,98.5,98.58,17718.0,89.3863,89.4952,89.3591,89.4317,17718.0
2022-06-27 15:20:00,98.61,98.63,98.33,98.4,23101.0,89.4589,89.4771,89.2049,89.2684,23101.0
2022-06-27 15:25:00,98.37,98.52,98.29,98.29,19787.0,89.2412,89.3773,89.1686,89.1686,19787.0
2022-06-27 15:30:00,98.27,98.3,98.19,98.2,26125.0,89.1505,89.1777,89.0779,89.087,26125.0
2022-06-27 15:35:00,98.21,98.25,98.05,98.13,60012.0,89.096,89.1323,88.9509,89.0235,60012.0
2022-06-27 15:40:00,98.14,98.33,98.11,98.32,33352.0,89.0325,89.2049,89.0053,89.1958,33352.0
2022-06-27 15:45:00,98.29,98.46,98.08,98.19,50485.0,89.1686,89.3228,88.9781,89.0779,50485.0
2022-06-27 15:50:00,98.19,98.19,97.63,97.68,131383.0,89.0779,89.0779,88.5699,88.6152,131383.0
2022-06-27 15:55:00,97.7,97.93,97.66,97.87,175107.0,88.6334,88.842,88.5971,88.7876,175107.0
2022-06-28 09:30:00,99.08,100.47,98.82,99.81,60960.0,89.8853,91.1463,89.6494,90.5476,60960.0
2022-06-28 09:35:00,99.83,100.0,99.55,99.62,18450.0,90.5657,90.7199,90.3117,90.3752,18450.0
2022-06-28 09:40:00,99.73,100.12,99.49,100.04,29263.0,90.475,90.8288,90.2573,90.7562,29263.0
2022-06-28 09:45:00,100.03,100.17,99.51,99.9,34544.0,90.7471,90.8742,90.2754,90.6292,34544.0
2022-06-28 09:50:00,99.93,100.08,99.54,99.58,79665.0,90.6564,90.7925,90.3026,90.3389,79665.0
2022-06-28 09:55:00,99.55,99.63,99.03,99.5,39036.0,90.3117,90.3843,89.8399,90.2663,39036.0
2022-06-28 10:00:00,99.5,99.63,98.33,98.4,78235.0,90.2663,90.3843,89.2049,89.2684,78235.0
2022-06-28 10:05:00,98.33,98.39,97.93,98.05,53570.0,89.2049,89.2593,88.842,88.9509,53570.0
2022-06-28 10:10:00,98.01,98.48,97.86,98.48,32177.0,88.9146,89.341,88.7785,89.341,32177.0
2022-06-28 10:15:00,98.42,98.57,98.15,98.19,32791.0,89.2866,89.4226,89.0416,89.0779,32791.0
2022-06-28 10:20:00,98.19,98.27,97.68,98.07,46286.0,89.0779,89.1505,88.6152,88.969,46286.0
2022-06-28 10:25:00,98.07,98.36,98.03,98.34,18073.0,88.969,89.2321,88.9327,89.214,18073.0
2022-06-28 10:30:00,98.28,98.3,97.67,97.75,75258.0,89.1595,89.1777,88.6062,88.6787,75258.0
2022-06-28 10:35:00,97.69,98.17,97.67,98.17,43761.0,88.6243,89.0598,88.6062,89.0598,43761.0
2022-06-28 10:40:00,98.14,98.28,97.84,98.28,44130.0,89.0325,89.1595,88.7604,89.1595,44130.0
2022-06-28 10:45:00,98.25,98.29,97.91,98.17,25840.0,89.1323,89.1686,88.8239,89.0598,25840.0
2022-06-28 10:50:00,98.2,98.33,98.1,98.3,24687.0,89.087,89.2049,88.9963,89.1777,24687.0
2022-06-28 10:55:00,98.3,98.38,98.1,98.25,29425.0,89.1777,89.2503,88.9963,89.1323,29425.0
2022-06-28 11:00:00,98.2,98.2,97.91,98.03,16823.0,89.087,89.087,88.8239,88.9327,16823.0
2022-06-28 11:05:00,97.98,98.02,97.67,97.68,13488.0,88.8874,88.9237,88.6062,88.6152,13488.0
2022-06-28 11:10:00,97.64,97.73,97.56,97.56,14485.0,88.5789,88.6606,88.5064,88.5064,14485.0
2022-06-28 11:15:00,97.56,97.57,96.85,96.89,47944.0,88.5064,88.5154,87.8623,87.8985,47944.0
2022-06-28 11:20:00,96.88,96.99,96.4,96.44,20858.0,87.8895,87.9893,87.454,87.4903,20858.0
2022-06-28 11:25:00,96.44,96.47,95.9,95.91,87435.0,87.4903,87.5175,87.0004,87.0095,87435.0
2022-06-28 11:30:00,95.91,96.01,95.76,95.9,87237.0,87.0095,87.1002,86.8734,87.0004,87237.0
2022-06-28 11:35:00,95.94,96.0,95.35,95.42,84581.0,87.0367,87.0911,86.5015,86.565,84581.0
2022-06-28 11:40:00,95.41,95.48,95.2,95.25,49222.0,86.5559,86.6194,86.3654,86.4107,49222.0
2022-06-28 11:45:00,95.27,95.33,95.01,95.07,85587.0,86.4289,86.4833,86.193,86.2474,85587.0
2022-06-28 11:50:00,95.06,95.07,94.79,94.93,44726.0,86.2384,86.2474,85.9934,86.1204,44726.0
2022-06-28 11:55:00,94.91,95.02,94.77,94.84,40588.0,86.1023,86.2021,85.9753,86.0388,40588.0
2022-06-28 12:00:00,94.88,95.0,94.53,94.55,48913.0,86.0751,86.1839,85.7575,85.7757,48913.0
2022-06-28 12:05:00,94.57,94.73,94.48,94.7,111021.0,85.7938,85.939,85.7122,85.9118,111021.0
2022-06-28 12:10:00,94.7,95.14,94.7,94.86,27769.0,85.9118,86.3109,85.9118,86.0569,27769.0
2022-06-28 12:15:00,94.84,95.05,94.67,94.97,57681.0,86.0388,86.2293,85.8846,86.1567,57681.0
2022-06-28 12:20:00,94.98,95.46,94.97,95.41,20588.0,86.1658,86.6012,86.1567,86.5559,20588.0
2022-06-28 12:25:00,95.42,95.89,95.39,95.89,18703.0,86.565,86.9913,86.5377,86.9913,18703.0
2022-06-28 12:30:00,95.86,95.88,95.44,95.48,34225.0,86.9641,86.9823,86.5831,86.6194,34225.0
2022-06-28 12:35:00,95.48,95.8,95.45,95.8,11429.0,86.6194,86.9097,86.5922,86.9097,11429.0
2022-06-28 12:40:00,95.83,96.01,95.79,95.95,21190.0,86.9369,87.1002,86.9006,87.0458,21190.0
2022-06-28 12:45:00,95.95,95.95,95.75,95.81,8904.0,87.0458,87.0458,86.8643,86.9188,8904.0
2022-06-28 12:50:00,95.82,95.83,95.67,95.72,12325.0,86.9278,86.9369,86.7918,86.8371,12325.0
2022-06-28 12:55:00,95.64,95.79,95.61,95.77,11194.0,86.7645,86.9006,86.7373,86.8825,11194.0
2022-06-28 13:00:00,95.8,95.83,95.47,95.51,29266.0,86.9097,86.9369,86.6103,86.6466,29266.0
2022-06-28 13:05:00,95.54,95.55,95.13,95.14,13194.0,86.6738,86.6829,86.3019,86.3109,13194.0
2022-06-28 13:10:00,95.16,95.32,95.07,95.19,23100.0,86.3291,86.4742,86.2474,86.3563,23100.0
2022-06-28 13:15:00,95.17,95.4,95.16,95.25,14054.0,86.3382,86.5468,86.3291,86.4107,14054.0
2022-06-28 13:20:00,95.22,95.29,95.06,95.28,11554.0,86.3835,86.447,86.2384,86.4379,11554.0
2022-06-28 13:25:00,95.28,95.65,95.11,95.51,84952.0,86.4379,86.7736,86.2837,86.6466,84952.0
2022-06-28 13:30:00,95.54,95.68,95.48,95.64,11027.0,86.6738,86.8008,86.6194,86.7645,11027.0
2022-06-28 13:35:00,95.63,95.63,95.36,95.39,14300.0,86.7555,86.7555,86.5105,86.5377,14300.0
2022-06-28 13:40:00,95.42,95.55,95.39,95.44,20809.0,86.565,86.6829,86.5377,86.5831,20809.0
2022-06-28 13:45:00,95.44,95.53,95.4,95.47,28996.0,86.5831,86.6647,86.5468,86.6103,28996.0
2022-06-28 13:50:00,95.49,95.55,95.38,95.38,16003.0,86.6285,86.6829,86.5287,86.5287,16003.0
2022-06-28 13:55:00,95.37,95.47,95.33,95.4,15674.0,86.5196,86.6103,86.4833,86.5468,15674.0
2022-06-28 14:00:00,95.37,95.52,95.29,95.29,28825.0,86.5196,86.6557,86.447,86.447,28825.0
2022-06-28 14:05:00,95.31,95.32,95.09,95.14,19512.0,86.4652,86.4742,86.2656,86.3109,19512.0
2022-06-28 14:10:00,95.11,95.11,94.19,94.2,160372.0,86.2837,86.2837,85.4491,85.4582,160372.0
2022-06-28 14:15:00,94.19,94.33,94.02,94.08,61825.0,85.4491,85.5761,85.2949,85.3493,61825.0
2022-06-28 14:20:00,94.09,94.14,93.97,93.97,74628.0,85.3584,85.4037,85.2495,85.2495,74628.0
2022-06-28 14:25:00,93.97,94.1,93.85,94.07,34586.0,85.2495,85.3675,85.1407,85.3402,34586.0
2022-06-28 14:30:00,94.06,94.07,93.83,93.86,29850.0,85.3312,85.3402,85.1225,85.1497,29850.0
2022-06-28 14:35:00,93.87,94.01,93.76,93.78,28188.0,85.1588,85.2858,85.059,85.0772,28188.0
2022-06-28 14:40:00,93.79,94.1,93.67,94.03,35902.0,85.0862,85.3675,84.9774,85.304,35902.0
2022-06-28 14:45:00,94.02,94.4,94.01,94.39,20966.0,85.2949,85.6396,85.2858,85.6305,20966.0
2022-06-28 14:50:00,94.42,94.51,94.4,94.49,14052.0,85.6578,85.7394,85.6396,85.7213,14052.0
2022-06-28 14:55:00,94.48,94.6,94.42,94.42,20486.0,85.7122,85.8211,85.6578,85.6578,20486.0
2022-06-28 15:00:00,94.44,94.67,94.39,94.42,18595.0,85.6759,85.8846,85.6305,85.6578,18595.0
2022-06-28 15:05:00,94.43,94.75,94.29,94.57,44935.0,85.6668,85.9571,85.5398,85.7938,44935.0
2022-06-28 15:10:00,94.56,94.75,94.53,94.71,23731.0,85.7848,85.9571,85.7575,85.9208,23731.0
2022-06-28 15:15:00,94.69,94.8,94.61,94.8,21785.0,85.9027,86.0025,85.8301,86.0025,21785.0
2022-06-28 15:20:00,94.79,95.12,94.72,95.07,34857.0,85.9934,86.2928,85.9299,86.2474,34857.0
2022-06-28 15:25:00,95.07,95.15,94.86,94.93,21074.0,86.2474,86.32,86.0569,86.1204,21074.0
2022-06-28 15:30:00,94.91,95.07,94.84,94.9,28987.0,86.1023,86.2474,86.0388,86.0932,28987.0
2022-06-28 15:35:00,94.89,94.92,94.69,94.88,44236.0,86.0841,86.1114,85.9027,86.0751,44236.0
2022-06-28 15:40:00,94.93,94.95,94.7,94.78,23379.0,86.1204,86.1386,85.9118,85.9843,23379.0
2022-06-28 15:45:00,94.78,94.8,94.59,94.76,48066.0,85.9843,86.0025,85.812,85.9662,48066.0
2022-06-28 15:50:00,94.77,94.96,94.63,94.94,49285.0,85.9753,86.1476,85.8483,86.1295,49285.0
2022-06-28 15:55:00,94.97,94.98,94.75,94.83,143868.0,86.1567,86.1658,85.9571,86.0297,143868.0
2022-06-29 09:30:00,94.58,94.95,93.25,93.33,77786.0,85.8029,86.1386,84.5963,84.6689,77786.0
2022-06-29 09:35:00,93.33,93.69,92.74,92.74,138187.0,84.6689,84.9955,84.1337,84.1337,138187.0
2022-06-29 09:40:00,92.81,93.16,92.38,92.92,66833.0,84.1972,84.5147,83.8071,84.297,66833.0
2022-06-29 09:45:00,92.97,93.2,92.48,92.53,93059.0,84.3423,84.551,83.8978,83.9432,93059.0
2022-06-29 09:50:00,92.5,94.14,92.43,93.79,56498.0,83.9159,85.4037,83.8524,85.0862,56498.0
2022-06-29 09:55:00,93.82,94.09,93.51,93.53,30051.0,85.1134,85.3584,84.8322,84.8504,30051.0
2022-06-29 10:00:00,93.52,93.91,93.15,93.57,39479.0,84.8413,85.1951,84.5056,84.8866,39479.0
2022-06-29 10:05:00,93.6,93.75,93.25,93.26,32006.0,84.9139,85.0499,84.5963,84.6054,32006.0
2022-06-29 10:10:00,93.25,93.69,93.1,93.11,23786.0,84.5963,84.9955,84.4603,84.4693,23786.0
2022-06-29 10:15:00,93.14,93.23,92.09,92.27,54702.0,84.4965,84.5782,83.544,83.7073,54702.0
2022-06-29 10:20:00,92.24,92.48,92.06,92.25,45402.0,83.6801,83.8978,83.5168,83.6891,45402.0
2022-06-29 10:25:00,92.22,93.02,92.21,92.88,31043.0,83.6619,84.3877,83.6528,84.2607,31043.0
2022-06-29 10:30:00,92.78,93.14,92.55,92.95,38583.0,84.17,84.4965,83.9613,84.3242,38583.0
2022-06-29 10:35:00,92.94,93.05,92.42,92.99,37485.0,84.3151,84.4149,83.8434,84.3605,37485.0
2022-06-29 10:40:00,92.96,93.63,92.88,93.32,51804.0,84.3332,84.9411,84.2607,84.6598,51804.0
2022-06-29 10:45:00,93.39,93.56,92.99,93.15,35342.0,84.7233,84.8776,84.3605,84.5056,35342.0
2022-06-29 10:50:00,93.19,93.4,93.06,93.21,15074.0,84.5419,84.7324,84.424,84.56,15074.0
2022-06-29 10:55:00,93.15,93.21,92.7,92.84,38918.0,84.5056,84.56,84.0974,84.2244,38918.0
2022-06-29 11:00:00,92.82,92.83,92.19,92.23,52366.0,84.2062,84.2153,83.6347,83.671,52366.0
2022-06-29 11:05:00,92.23,92.4,91.82,92.18,45685.0,83.671,83.8252,83.299,83.6256,45685.0
2022-06-29 11:10:00,92.22,92.25,91.89,91.93,24529.0,83.6619,83.6891,83.3625,83.3988,24529.0
2022-06-29 11:15:00,92.01,92.08,91.63,91.71,25629.0,83.4714,83.5349,83.1267,83.1992,25629.0
2022-06-29 11:20:00,91.73,91.73,91.4,91.58,33335.0,83.2174,83.2174,82.918,83.0813,33335.0
2022-06-29 11:25:00,91.59,91.94,91.58,91.87,22014.0,83.0904,83.4079,83.0813,83.3444,22014.0
2022-06-29 11:30:00,91.91,92.17,91.68,92.06,25925.0,83.3807,83.6166,83.172,83.5168,25925.0
2022-06-29 11:35:00,92.13,92.43,92.05,92.05,23477.0,83.5803,83.8524,83.5077,83.5077,23477.0
2022-06-29 11:40:00,92.05,92.17,91.53,91.53,35522.0,83.5077,83.6166,83.036,83.036,35522.0
2022-06-29 11:45:00,91.61,91.9,91.55,91.66,13247.0,83.1085,83.3716,83.0541,83.1539,13247.0
2022-06-29 11:50:00,91.62,91.79,91.56,91.71,28794.0,83.1176,83.2718,83.0632,83.1992,28794.0
2022-06-29 11:55:00,91.72,91.74,91.52,91.7,29117.0,83.2083,83.2265,83.0269,83.1902,29117.0
2022-06-29 12:00:00,91.73,91.78,91.45,91.74,38380.0,83.2174,83.2628,82.9634,83.2265,38380.0
2022-06-29 12:05:00,91.74,91.74,91.3,91.31,21883.0,83.2265,83.2265,82.8273,82.8364,21883.0
2022-06-29 12:10:00,91.33,91.44,91.07,91.2,44145.0,82.8545,82.9543,82.6186,82.7366,44145.0
2022-06-29 12:15:00,91.23,91.39,91.17,91.26,26759.0,82.7638,82.9089,82.7094,82.791,26759.0
2022-06-29 12:20:00,91.28,91.38,90.88,90.92,25055.0,82.8092,82.8999,82.4463,82.4826,25055.0
2022-06-29 12:25:00,90.89,90.98,90.81,90.84,21232.0,82.4553,82.537,82.3828,82.41,21232.0
2022-06-29 12:30:00,90.86,91.0,90.82,90.88,19167.0,82.4281,82.5551,82.3918,82.4463,19167.0
2022-06-29 12:35:00,90.89,91.35,90.89,91.21,24115.0,82.4553,82.8727,82.4553,82.7456,24115.0
2022-06-29 12:40:00,91.25,91.25,91.11,91.2,14924.0,82.7819,82.7819,82.6549,82.7366,14924.0
2022-06-29 12:45:00,91.22,91.3,90.95,91.0,14536.0,82.7547,82.8273,82.5098,82.5551,14536.0
2022-06-29 12:50:00,91.08,91.17,90.88,90.91,29382.0,82.6277,82.7094,82.4463,82.4735,29382.0
2022-06-29 12:55:00,90.91,91.13,90.8,91.11,80545.0,82.4735,82.6731,82.3737,82.6549,80545.0
2022-06-29 13:00:00,91.07,91.23,91.03,91.07,13770.0,82.6186,82.7638,82.5824,82.6186,13770.0
2022-06-29 13:05:00,91.07,91.33,90.94,91.33,9168.0,82.6186,82.8545,82.5007,82.8545,9168.0
2022-06-29 13:10:00,91.32,91.32,90.75,90.78,17178.0,82.8454,82.8454,82.3283,82.3556,17178.0
2022-06-29 13:15:00,90.78,90.83,90.61,90.72,30275.0,82.3556,82.4009,82.2013,82.3011,30275.0
2022-06-29 13:20:00,90.68,90.7,90.48,90.57,58471.0,82.2648,82.283,82.0834,82.165,58471.0
2022-06-29 13:25:00,90.58,90.88,90.51,90.85,18069.0,82.1741,82.4463,82.1106,82.4191,18069.0
2022-06-29 13:30:00,90.84,90.86,90.57,90.62,32170.0,82.41,82.4281,82.165,82.2104,32170.0
2022-06-29 13:35:00,90.6,90.96,90.6,90.96,21578.0,82.1923,82.5188,82.1923,82.5188,21578.0
2022-06-29 13:40:00,90.96,91.19,90.92,91.15,37950.0,82.5188,82.7275,82.4826,82.6912,37950.0
2022-06-29 13:45:00,91.19,91.2,90.94,91.04,28989.0,82.7275,82.7366,82.5007,82.5914,28989.0
2022-06-29 13:50:00,91.04,91.14,90.94,90.98,33643.0,82.5914,82.6821,82.5007,82.537,33643.0
2022-06-29 13:55:00,90.99,91.3,90.99,91.27,29594.0,82.5461,82.8273,82.5461,82.8001,29594.0
2022-06-29 14:00:00,91.23,91.61,91.19,91.61,29425.0,82.7638,83.1085,82.7275,83.1085,29425.0
2022-06-29 14:05:00,91.59,91.63,91.41,91.48,37074.0,83.0904,83.1267,82.9271,82.9906,37074.0
2022-06-29 14:10:00,91.48,91.5,91.28,91.34,45491.0,82.9906,83.0087,82.8092,82.8636,45491.0
2022-06-29 14:15:00,91.31,91.42,91.24,91.25,21231.0,82.8364,82.9362,82.7729,82.7819,21231.0
2022-06-29 14:20:00,91.26,91.27,90.92,90.99,38960.0,82.791,82.8001,82.4826,82.5461,38960.0
2022-06-29 14:25:00,91.02,91.08,90.88,91.02,41477.0,82.5733,82.6277,82.4463,82.5733,41477.0
2022-06-29 14:30:00,91.04,91.06,90.89,90.9,35765.0,82.5914,82.6096,82.4553,82.4644,35765.0
2022-06-29 14:35:00,90.92,91.0,90.86,90.96,20831.0,82.4826,82.5551,82.4281,82.5188,20831.0
2022-06-29 14:40:00,90.9,90.92,90.7,90.73,30409.0,82.4644,82.4826,82.283,82.3102,30409.0
2022-06-29 14:45:00,90.7,90.82,90.65,90.7,44747.0,82.283,82.3918,82.2376,82.283,44747.0
2022-06-29 14:50:00,90.68,90.81,90.64,90.78,20715.0,82.2648,82.3828,82.2285,82.3556,20715.0
2022-06-29 14:55:00,90.79,90.87,90.65,90.67,18207.0,82.3646,82.4372,82.2376,82.2558,18207.0
2022-06-29 15:00:00,90.65,90.75,90.54,90.7,29028.0,82.2376,82.3283,82.1378,82.283,29028.0
2022-06-29 15:05:00,90.68,90.98,90.65,90.98,22066.0,82.2648,82.537,82.2376,82.537,22066.0
2022-06-29 15:10:00,90.97,90.97,90.75,90.86,26906.0,82.5279,82.5279,82.3283,82.4281,26906.0
2022-06-29 15:15:00,90.86,91.11,90.71,90.96,27678.0,82.4281,82.6549,82.292,82.5188,27678.0
2022-06-29 15:20:00,90.93,91.19,90.88,91.18,36976.0,82.4916,82.7275,82.4463,82.7184,36976.0
2022-06-29 15:25:00,91.17,91.43,91.12,91.41,33435.0,82.7094,82.9452,82.664,82.9271,33435.0
2022-06-29 15:30:00,91.41,91.41,90.95,90.98,68166.0,82.9271,82.9271,82.5098,82.537,68166.0
2022-06-29 15:35:00,90.98,91.06,90.81,90.94,54445.0,82.537,82.6096,82.3828,82.5007,54445.0
2022-06-29 15:40:00,90.95,90.96,90.82,90.89,39443.0,82.5098,82.5188,82.3918,82.4553,39443.0
2022-06-29 15:45:00,90.9,90.97,90.8,90.92,79563.0,82.4644,82.5279,82.3737,82.4826,79563.0
2022-06-29 15:50:00,90.93,91.12,90.74,90.91,119101.0,82.4916,82.664,82.3193,82.4735,119101.0
2022-06-29 15:55:00,90.92,91.26,90.92,91.04,186194.0,82.4826,82.791,82.4826,82.5914,186194.0
2022-06-30 09:30:00,89.0,90.0,88.72,88.99,191745.0,80.7407,81.6479,80.4867,80.7317,191745.0
2022-06-30 09:35:00,88.9,89.18,88.17,88.2,74437.0,80.65,80.904,79.9878,80.015,74437.0
2022-06-30 09:40:00,88.13,88.28,87.8,87.88,121428.0,79.9515,80.0876,79.6521,79.7247,121428.0
2022-06-30 09:45:00,87.81,88.13,87.63,87.79,75571.0,79.6612,79.9515,79.4979,79.643,75571.0
2022-06-30 09:50:00,87.66,87.85,86.97,87.03,93139.0,79.5251,79.6975,78.8991,78.9536,93139.0
2022-06-30 09:55:00,87.08,87.85,87.04,87.78,102346.0,78.9989,79.6975,78.9626,79.634,102346.0
2022-06-30 10:00:00,87.82,88.14,87.57,87.69,73940.0,79.6702,79.9605,79.4434,79.5523,73940.0
2022-06-30 10:05:00,87.75,88.09,87.56,87.86,46124.0,79.6067,79.9152,79.4344,79.7065,46124.0
2022-06-30 10:10:00,87.9,88.36,87.9,88.34,28784.0,79.7428,80.1601,79.7428,80.142,28784.0
2022-06-30 10:15:00,88.42,88.71,88.26,88.48,29011.0,80.2146,80.4776,80.0694,80.269,29011.0
2022-06-30 10:20:00,88.5,88.51,88.25,88.4,31179.0,80.2871,80.2962,80.0603,80.1964,31179.0
2022-06-30 10:25:00,88.45,88.63,88.28,88.38,36735.0,80.2418,80.4051,80.0876,80.1783,36735.0
2022-06-30 10:30:00,88.38,89.28,88.31,89.18,40708.0,80.1783,80.9948,80.1148,80.904,40708.0
2022-06-30 10:35:00,89.13,89.22,88.62,88.64,36306.0,80.8587,80.9403,80.396,80.4141,36306.0
2022-06-30 10:40:00,88.65,88.8,88.56,88.62,23790.0,80.4232,80.5593,80.3416,80.396,23790.0
2022-06-30 10:45:00,88.61,89.01,88.61,88.94,32068.0,80.3869,80.7498,80.3869,80.6863,32068.0
2022-06-30 10:50:00,89.01,89.41,88.85,89.27,22598.0,80.7498,81.1127,80.6047,80.9857,22598.0
2022-06-30 10:55:00,89.23,89.72,89.2,89.68,58051.0,80.9494,81.3939,80.9222,81.3576,58051.0
2022-06-30 11:00:00,89.64,89.81,89.45,89.64,59822.0,81.3213,81.4756,81.149,81.3213,59822.0
2022-06-30 11:05:00,89.63,89.97,89.48,89.93,54513.0,81.3123,81.6207,81.1762,81.5844,54513.0
2022-06-30 11:10:00,89.98,90.13,89.76,89.86,40153.0,81.6298,81.7659,81.4302,81.5209,40153.0
2022-06-30 11:15:00,89.83,90.01,89.72,89.85,25752.0,81.4937,81.657,81.3939,81.5119,25752.0
2022-06-30 11:20:00,89.79,90.17,89.79,90.09,26889.0,81.4574,81.8022,81.4574,81.7296,26889.0
2022-06-30 11:25:00,90.05,90.43,90.05,90.16,45146.0,81.6933,82.038,81.6933,81.7931,45146.0
2022-06-30 11:30:00,90.17,90.24,89.91,90.06,23065.0,81.8022,81.8657,81.5663,81.7024,23065.0
2022-06-30 11:35:00,90.0,90.25,89.92,90.25,22721.0,81.6479,81.8747,81.5754,81.8747,22721.0
2022-06-30 11:40:00,90.23,90.45,90.23,90.45,19331.0,81.8566,82.0562,81.8566,82.0562,19331.0
2022-06-30 11:45:00,90.38,90.82,90.31,90.74,30844.0,81.9927,82.3918,81.9292,82.3193,30844.0
2022-06-30 11:50:00,90.67,90.67,90.47,90.64,28618.0,82.2558,82.2558,82.0743,82.2285,28618.0
2022-06-30 11:55:00,90.64,90.74,90.49,90.73,17475.0,82.2285,82.3193,82.0925,82.3102,17475.0
2022-06-30 12:00:00,90.73,90.83,90.55,90.64,31426.0,82.3102,82.4009,82.1469,82.2285,31426.0
2022-06-30 12:05:00,90.65,90.65,90.36,90.46,18738.0,82.2376,82.2376,81.9745,82.0652,18738.0
2022-06-30 12:10:00,90.46,90.71,90.43,90.71,16552.0,82.0652,82.292,82.038,82.292,16552.0
2022-06-30 12:15:00,90.7,90.88,90.59,90.85,13538.0,82.283,82.4463,82.1832,82.4191,13538.0
2022-06-30 12:20:00,90.87,91.3,90.81,91.26,50346.0,82.4372,82.8273,82.3828,82.791,50346.0
2022-06-30 12:25:00,91.37,91.65,91.3,91.49,47726.0,82.8908,83.1448,82.8273,82.9997,47726.0
2022-06-30 12:30:00,91.55,91.95,91.54,91.78,51391.0,83.0541,83.417,83.045,83.2628,51391.0
2022-06-30 12:35:00,91.82,91.82,91.52,91.57,18120.0,83.299,83.299,83.0269,83.0722,18120.0
2022-06-30 12:40:00,91.54,91.62,91.41,91.48,11520.0,83.045,83.1176,82.9271,82.9906,11520.0
2022-06-30 12:45:00,91.49,91.52,91.15,91.15,12303.0,82.9997,83.0269,82.6912,82.6912,12303.0
2022-06-30 12:50:00,91.13,91.36,91.09,91.34,11888.0,82.6731,82.8817,82.6368,82.8636,11888.0
2022-06-30 12:55:00,91.37,91.44,91.23,91.42,16842.0,82.8908,82.9543,82.7638,82.9362,16842.0
2022-06-30 13:00:00,91.37,91.52,91.24,91.42,19108.0,82.8908,83.0269,82.7729,82.9362,19108.0
2022-06-30 13:05:00,91.37,91.41,91.07,91.17,93701.0,82.8908,82.9271,82.6186,82.7094,93701.0
2022-06-30 13:10:00,91.16,91.21,90.68,90.72,30802.0,82.7003,82.7456,82.2648,82.3011,30802.0
2022-06-30 13:15:00,90.69,90.88,90.6,90.79,37672.0,82.2739,82.4463,82.1923,82.3646,37672.0
2022-06-30 13:20:00,90.82,91.06,90.77,91.03,57517.0,82.3918,82.6096,82.3465,82.5824,57517.0
2022-06-30 13:25:00,91.05,91.23,90.93,91.04,63244.0,82.6005,82.7638,82.4916,82.5914,63244.0
2022-06-30 13:30:00,91.04,91.27,91.04,91.2,14169.0,82.5914,82.8001,82.5914,82.7366,14169.0
2022-06-30 13:35:00,91.21,91.48,91.21,91.48,15630.0,82.7456,82.9906,82.7456,82.9906,15630.0
2022-06-30 13:40:00,91.57,91.62,91.24,91.25,26011.0,83.0722,83.1176,82.7729,82.7819,26011.0
2022-06-30 13:45:00,91.22,91.74,91.22,91.73,20985.0,82.7547,83.2265,82.7547,83.2174,20985.0
2022-06-30 13:50:00,91.74,92.03,91.69,91.9,32202.0,83.2265,83.4896,83.1811,83.3716,32202.0
2022-06-30 13:55:00,91.92,91.92,91.7,91.75,20439.0,83.3898,83.3898,83.1902,83.2355,20439.0
2022-06-30 14:00:00,91.76,91.8,91.57,91.75,14885.0,83.2446,83.2809,83.0722,83.2355,14885.0
2022-06-30 14:05:00,91.71,91.84,91.61,91.62,26168.0,83.1992,83.3172,83.1085,83.1176,26168.0
2022-06-30 14:10:00,91.62,91.82,91.56,91.56,11110.0,83.1176,83.299,83.0632,83.0632,11110.0
2022-06-30 14:15:00,91.53,91.75,91.37,91.72,13911.0,83.036,83.2355,82.8908,83.2083,13911.0
2022-06-30 14:20:00,91.73,91.81,91.48,91.48,15522.0,83.2174,83.29,82.9906,82.9906,15522.0
2022-06-30 14:25:00,91.44,91.71,91.24,91.66,14632.0,82.9543,83.1992,82.7729,83.1539,14632.0
2022-06-30 14:30:00,91.62,91.7,91.35,91.49,20533.0,83.1176,83.1902,82.8727,82.9997,20533.0
2022-06-30 14:35:00,91.46,91.58,91.28,91.43,16233.0,82.9724,83.0813,82.8092,82.9452,16233.0
2022-06-30 14:40:00,91.42,91.44,90.84,90.85,31850.0,82.9362,82.9543,82.41,82.4191,31850.0
2022-06-30 14:45:00,90.85,91.15,90.79,91.02,22097.0,82.4191,82.6912,82.3646,82.5733,22097.0
2022-06-30 14:50:00,91.05,91.05,90.57,90.62,44976.0,82.6005,82.6005,82.165,82.2104,44976.0
2022-06-30 14:55:00,90.65,90.83,90.58,90.81,8534.0,82.2376,82.4009,82.1741,82.3828,8534.0
2022-06-30 15:00:00,90.77,90.98,90.74,90.95,18960.0,82.3465,82.537,82.3193,82.5098,18960.0
2022-06-30 15:05:00,90.95,90.98,90.42,90.48,31263.0,82.5098,82.537,82.029,82.0834,31263.0
2022-06-30 15:10:00,90.45,90.59,90.35,90.56,28092.0,82.0562,82.1832,81.9655,82.156,28092.0
2022-06-30 15:15:00,90.53,90.55,90.28,90.4,45389.0,82.1288,82.1469,81.902,82.0108,45389.0
2022-06-30 15:20:00,90.4,90.68,90.38,90.64,29877.0,82.0108,82.2648,81.9927,82.2285,29877.0
2022-06-30 15:25:00,90.62,91.09,90.59,91.09,48266.0,82.2104,82.6368,82.1832,82.6368,48266.0
2022-06-30 15:30:00,91.04,91.45,91.03,91.42,45848.0,82.5914,82.9634,82.5824,82.9362,45848.0
2022-06-30 15:35:00,91.4,91.67,91.3,91.45,75002.0,82.918,83.163,82.8273,82.9634,75002.0
2022-06-30 15:40:00,91.43,91.6,91.07,91.13,90375.0,82.9452,83.0995,82.6186,82.6731,90375.0
2022-06-30 15:45:00,91.12,91.43,90.93,91.17,94841.0,82.664,82.9452,82.4916,82.7094,94841.0
2022-06-30 15:50:00,91.13,91.32,90.61,90.67,99555.0,82.6731,82.8454,82.2013,82.2558,99555.0
2022-06-30 15:55:00,90.67,91.26,90.64,91.23,307407.0,82.2558,82.791,82.2285,82.7638,307407.0
2022-07-01 09:30:00,90.44,91.63,90.44,90.92,55190.0,82.0471,83.1267,82.0471,82.4826,55190.0
2022-07-01 09:35:00,91.0,91.71,90.63,91.18,15020.0,82.5551,83.1992,82.2195,82.7184,15020.0
2022-07-01 09:40:00,91.4,92.27,91.31,92.05,22457.0,82.918,83.7073,82.8364,83.5077,22457.0
2022-07-01 09:45:00,92.06,93.05,92.05,92.77,28362.0,83.5168,84.4149,83.5077,84.1609,28362.0
2022-07-01 09:50:00,92.83,93.06,92.51,92.88,34196.0,84.2153,84.424,83.925,84.2607,34196.0
2022-07-01 09:55:00,92.99,93.07,92.4,92.6,35531.0,84.3605,84.433,83.8252,84.0067,35531.0
2022-07-01 10:00:00,92.6,92.69,91.52,91.74,20907.0,84.0067,84.0883,83.0269,83.2265,20907.0
2022-07-01 10:05:00,91.6,91.86,91.29,91.48,33689.0,83.0995,83.3353,82.8182,82.9906,33689.0
2022-07-01 10:10:00,91.45,91.55,90.81,91.06,20397.0,82.9634,83.0541,82.3828,82.6096,20397.0
2022-07-01 10:15:00,90.96,91.39,90.91,91.3,24300.0,82.5188,82.9089,82.4735,82.8273,24300.0
2022-07-01 10:20:00,91.25,91.34,90.99,91.04,16554.0,82.7819,82.8636,82.5461,82.5914,16554.0
2022-07-01 10:25:00,91.11,91.11,90.55,90.6,16399.0,82.6549,82.6549,82.1469,82.1923,16399.0
2022-07-01 10:30:00,90.57,90.66,90.15,90.17,16373.0,82.165,82.2467,81.784,81.8022,16373.0
2022-07-01 10:35:00,90.21,90.34,89.96,90.12,29230.0,81.8384,81.9564,81.6116,81.7568,29230.0
2022-07-01 10:40:00,90.13,90.24,89.94,90.24,39155.0,81.7659,81.8657,81.5935,81.8657,39155.0
2022-07-01 10:45:00,90.19,90.5,89.95,90.2,31089.0,81.8203,82.1015,81.6026,81.8294,31089.0
2022-07-01 10:50:00,90.18,90.41,89.92,90.37,23470.0,81.8112,82.0199,81.5754,81.9836,23470.0
2022-07-01 10:55:00,90.28,90.56,90.12,90.44,23138.0,81.902,82.156,81.7568,82.0471,23138.0
2022-07-01 11:00:00,90.34,90.49,90.14,90.3,23280.0,81.9564,82.0925,81.7749,81.9201,23280.0
2022-07-01 11:05:00,90.31,91.05,90.26,91.0,31997.0,81.9292,82.6005,81.8838,82.5551,31997.0
2022-07-01 11:10:00,90.95,91.1,90.8,91.02,15671.0,82.5098,82.6459,82.3737,82.5733,15671.0
2022-07-01 11:15:00,91.05,91.42,91.05,91.26,34821.0,82.6005,82.9362,82.6005,82.791,34821.0
2022-07-01 11:20:00,91.23,91.31,91.01,91.15,13594.0,82.7638,82.8364,82.5642,82.6912,13594.0
2022-07-01 11:25:00,91.09,91.37,91.02,91.23,30483.0,82.6368,82.8908,82.5733,82.7638,30483.0
2022-07-01 11:30:00,91.29,91.71,91.28,91.51,22539.0,82.8182,83.1992,82.8092,83.0178,22539.0
2022-07-01 11:35:00,91.54,91.66,91.31,91.38,14709.0,83.045,83.1539,82.8364,82.8999,14709.0
2022-07-01 11:40:00,91.39,91.53,91.29,91.29,9712.0,82.9089,83.036,82.8182,82.8182,9712.0
2022-07-01 11:45:00,91.33,91.45,91.22,91.33,12982.0,82.8545,82.9634,82.7547,82.8545,12982.0
2022-07-01 11:50:00,91.23,91.25,90.68,90.68,14424.0,82.7638,82.7819,82.2648,82.2648,14424.0
2022-07-01 11:55:00,90.64,90.93,90.6,90.9,13252.0,82.2285,82.4916,82.1923,82.4644,13252.0
2022-07-01 12:00:00,90.88,90.93,90.69,90.79,12314.0,82.4463,82.4916,82.2739,82.3646,12314.0
2022-07-01 12:05:00,90.82,91.04,90.8,91.03,20547.0,82.3918,82.5914,82.3737,82.5824,20547.0
2022-07-01 12:10:00,90.99,90.99,90.8,90.9,26211.0,82.5461,82.5461,82.3737,82.4644,26211.0
2022-07-01 12:15:00,90.97,91.38,90.97,91.38,6241.0,82.5279,82.8999,82.5279,82.8999,6241.0
2022-07-01 12:20:00,91.32,91.4,91.2,91.32,19821.0,82.8454,82.918,82.7366,82.8454,19821.0
2022-07-01 12:25:00,91.44,91.44,91.06,91.36,47462.0,82.9543,82.9543,82.6096,82.8817,47462.0
2022-07-01 12:30:00,91.35,91.68,91.21,91.21,19439.0,82.8727,83.172,82.7456,82.7456,19439.0
2022-07-01 12:35:00,91.25,91.36,91.13,91.15,10693.0,82.7819,82.8817,82.6731,82.6912,10693.0
2022-07-01 12:40:00,91.14,91.24,91.12,91.18,7425.0,82.6821,82.7729,82.664,82.7184,7425.0
2022-07-01 12:45:00,91.15,91.23,91.08,91.17,22232.0,82.6912,82.7638,82.6277,82.7094,22232.0
2022-07-01 12:50:00,91.2,91.29,91.15,91.23,8541.0,82.7366,82.8182,82.6912,82.7638,8541.0
2022-07-01 12:55:00,91.22,91.26,90.69,90.69,15571.0,82.7547,82.791,82.2739,82.2739,15571.0
2022-07-01 13:00:00,90.67,90.77,90.52,90.64,25771.0,82.2558,82.3465,82.1197,82.2285,25771.0
2022-07-01 13:05:00,90.62,90.7,90.6,90.7,29185.0,82.2104,82.283,82.1923,82.283,29185.0
2022-07-01 13:10:00,90.68,90.96,90.65,90.94,20858.0,82.2648,82.5188,82.2376,82.5007,20858.0
2022-07-01 13:15:00,90.96,91.07,90.83,91.05,23752.0,82.5188,82.6186,82.4009,82.6005,23752.0
2022-07-01 13:20:00,91.01,91.17,90.99,91.17,21695.0,82.5642,82.7094,82.5461,82.7094,21695.0
2022-07-01 13:25:00,91.17,91.23,91.05,91.21,13803.0,82.7094,82.7638,82.6005,82.7456,13803.0
2022-07-01 13:30:00,91.2,91.52,91.18,91.48,10126.0,82.7366,83.0269,82.7184,82.9906,10126.0
2022-07-01 13:35:00,91.48,91.73,91.33,91.59,25922.0,82.9906,83.2174,82.8545,83.0904,25922.0
2022-07-01 13:40:00,91.57,91.77,91.53,91.64,14715.0,83.0722,83.2537,83.036,83.1357,14715.0
2022-07-01 13:45:00,91.64,91.92,91.64,91.92,5604.0,83.1357,83.3898,83.1357,83.3898,5604.0
2022-07-01 13:50:00,91.95,92.04,91.84,91.85,17880.0,83.417,83.4986,83.3172,83.3263,17880.0
2022-07-01 13:55:00,91.84,91.92,91.8,91.83,8572.0,83.3172,83.3898,83.2809,83.3081,8572.0
2022-07-01 14:00:00,91.85,91.9,91.57,91.57,21227.0,83.3263,83.3716,83.0722,83.0722,21227.0
2022-07-01 14:05:00,91.56,91.6,91.36,91.36,6243.0,83.0632,83.0995,82.8817,82.8817,6243.0
2022-07-01 14:10:00,91.36,91.48,91.33,91.46,11310.0,82.8817,82.9906,82.8545,82.9724,11310.0
2022-07-01 14:15:00,91.49,91.82,91.48,91.82,19716.0,82.9997,83.299,82.9906,83.299,19716.0
2022-07-01 14:20:00,91.87,92.01,91.78,91.99,26707.0,83.3444,83.4714,83.2628,83.4533,26707.0
2022-07-01 14:25:00,92.01,92.18,92.0,92.06,30291.0,83.4714,83.6256,83.4623,83.5168,30291.0
2022-07-01 14:30:00,92.09,92.4,92.09,92.35,24819.0,83.544,83.8252,83.544,83.7799,24819.0
2022-07-01 14:35:00,92.36,92.5,92.29,92.47,25957.0,83.7889,83.9159,83.7254,83.8887,25957.0
2022-07-01 14:40:00,92.46,92.46,92.14,92.14,11767.0,83.8796,83.8796,83.5893,83.5893,11767.0
2022-07-01 14:45:00,92.18,92.41,92.18,92.32,16665.0,83.6256,83.8343,83.6256,83.7526,16665.0
2022-07-01 14:50:00,92.37,92.42,92.11,92.15,6903.0,83.798,83.8434,83.5621,83.5984,6903.0
2022-07-01 14:55:00,92.14,92.35,92.07,92.29,11808.0,83.5893,83.7799,83.5258,83.7254,11808.0
2022-07-01 15:00:00,92.25,92.34,92.03,92.11,21169.0,83.6891,83.7708,83.4896,83.5621,21169.0
2022-07-01 15:05:00,92.08,92.35,92.08,92.35,9664.0,83.5349,83.7799,83.5349,83.7799,9664.0
2022-07-01 15:10:00,92.35,92.5,92.29,92.5,12729.0,83.7799,83.9159,83.7254,83.9159,12729.0
2022-07-01 15:15:00,92.5,92.52,92.37,92.41,25019.0,83.9159,83.9341,83.798,83.8343,25019.0
2022-07-01 15:20:00,92.49,92.5,92.2,92.47,20253.0,83.9069,83.9159,83.6438,83.8887,20253.0
2022-07-01 15:25:00,92.44,92.49,92.33,92.4,18554.0,83.8615,83.9069,83.7617,83.8252,18554.0
2022-07-01 15:30:00,92.4,92.71,92.38,92.63,26898.0,83.8252,84.1064,83.8071,84.0339,26898.0
2022-07-01 15:35:00,92.6,92.83,92.6,92.81,20295.0,84.0067,84.2153,84.0067,84.1972,20295.0
2022-07-01 15:40:00,92.82,93.0,92.74,92.87,53349.0,84.2062,84.3695,84.1337,84.2516,53349.0
2022-07-01 15:45:00,92.84,92.86,92.63,92.78,36363.0,84.2244,84.2425,84.0339,84.17,36363.0
2022-07-01 15:50:00,92.8,92.84,92.36,92.67,54097.0,84.1881,84.2244,83.7889,84.0702,54097.0
2022-07-01 15:55:00,92.66,92.85,92.61,92.83,113590.0,84.0611,84.2335,84.0157,84.2153,113590.0
2022-07-05 09:30:00,90.68,91.4,89.32,89.42,100663.0,82.2648,82.918,81.031,81.1218,100663.0
2022-07-05 09:35:00,89.49,90.03,89.3,89.35,44265.0,81.1853,81.6752,81.0129,81.0583,44265.0
2022-07-05 09:40:00,89.36,89.86,89.16,89.44,55504.0,81.0673,81.5209,80.8859,81.1399,55504.0
2022-07-05 09:45:00,89.4,89.97,89.34,89.6,46858.0,81.1036,81.6207,81.0492,81.2851,46858.0
2022-07-05 09:50:00,89.58,89.92,89.42,89.72,47721.0,81.2669,81.5754,81.1218,81.3939,47721.0
2022-07-05 09:55:00,89.64,90.35,89.38,89.98,30384.0,81.3213,81.9655,81.0855,81.6298,30384.0
2022-07-05 10:00:00,89.97,90.3,89.55,89.64,22348.0,81.6207,81.9201,81.2397,81.3213,22348.0
2022-07-05 10:05:00,89.65,90.21,89.64,90.18,14652.0,81.3304,81.8384,81.3213,81.8112,14652.0
2022-07-05 10:10:00,90.24,91.25,90.15,91.22,37701.0,81.8657,82.7819,81.784,82.7547,37701.0
2022-07-05 10:15:00,91.15,91.33,90.84,90.84,27564.0,82.6912,82.8545,82.41,82.41,27564.0
2022-07-05 10:20:00,90.77,91.06,90.57,90.71,26476.0,82.3465,82.6096,82.165,82.292,26476.0
2022-07-05 10:25:00,90.72,90.76,90.36,90.62,25593.0,82.3011,82.3374,81.9745,82.2104,25593.0
2022-07-05 10:30:00,90.69,90.91,90.5,90.64,36321.0,82.2739,82.4735,82.1015,82.2285,36321.0
2022-07-05 10:35:00,90.69,91.62,90.59,91.58,27135.0,82.2739,83.1176,82.1832,83.0813,27135.0
2022-07-05 10:40:00,91.53,91.69,91.22,91.3,21373.0,83.036,83.1811,82.7547,82.8273,21373.0
2022-07-05 10:45:00,91.26,91.35,90.91,91.0,21918.0,82.791,82.8727,82.4735,82.5551,21918.0
2022-07-05 10:50:00,91.0,91.03,90.86,90.95,12352.0,82.5551,82.5824,82.4281,82.5098,12352.0
2022-07-05 10:55:00,90.93,91.11,90.88,91.06,19599.0,82.4916,82.6549,82.4463,82.6096,19599.0
2022-07-05 11:00:00,90.99,91.05,90.61,90.95,21397.0,82.5461,82.6005,82.2013,82.5098,21397.0
2022-07-05 11:05:00,90.95,91.34,90.88,91.26,16171.0,82.5098,82.8636,82.4463,82.791,16171.0
2022-07-05 11:10:00,91.25,91.26,90.82,90.9,22431.0,82.7819,82.791,82.3918,82.4644,22431.0
2022-07-05 11:15:00,90.93,91.26,90.93,91.18,24899.0,82.4916,82.791,82.4916,82.7184,24899.0
2022-07-05 11:20:00,91.2,91.4,91.11,91.18,19759.0,82.7366,82.918,82.6549,82.7184,19759.0
2022-07-05 11:25:00,91.17,91.34,91.04,91.12,20619.0,82.7094,82.8636,82.5914,82.664,20619.0
2022-07-05 11:30:00,91.12,91.25,90.88,90.96,12757.0,82.664,82.7819,82.4463,82.5188,12757.0
2022-07-05 11:35:00,90.95,90.98,90.54,90.58,15239.0,82.5098,82.537,82.1378,82.1741,15239.0
2022-07-05 11:40:00,90.64,91.08,90.61,91.05,11771.0,82.2285,82.6277,82.2013,82.6005,11771.0
2022-07-05 11:45:00,91.08,91.27,91.05,91.25,25361.0,82.6277,82.8001,82.6005,82.7819,25361.0
2022-07-05 11:50:00,91.26,91.7,91.24,91.67,20180.0,82.791,83.1902,82.7729,83.163,20180.0
2022-07-05 11:55:00,91.66,91.72,91.52,91.62,12396.0,83.1539,83.2083,83.0269,83.1176,12396.0
2022-07-05 12:00:00,91.58,91.76,91.5,91.57,6262.0,83.0813,83.2446,83.0087,83.0722,6262.0
2022-07-05 12:05:00,91.52,91.79,91.44,91.79,9784.0,83.0269,83.2718,82.9543,83.2718,9784.0
2022-07-05 12:10:00,91.79,92.05,91.67,91.87,24803.0,83.2718,83.5077,83.163,83.3444,24803.0
2022-07-05 12:15:00,91.84,92.15,91.8,92.06,38705.0,83.3172,83.5984,83.2809,83.5168,38705.0
2022-07-05 12:20:00,92.06,92.44,92.0,92.43,40007.0,83.5168,83.8615,83.4623,83.8524,40007.0
2022-07-05 12:25:00,92.41,92.59,92.24,92.34,38357.0,83.8343,83.9976,83.6801,83.7708,38357.0
2022-07-05 12:30:00,92.32,92.37,92.1,92.18,13698.0,83.7526,83.798,83.5531,83.6256,13698.0
2022-07-05 12:35:00,92.14,92.34,92.14,92.26,12961.0,83.5893,83.7708,83.5893,83.6982,12961.0
2022-07-05 12:40:00,92.26,92.39,91.98,92.03,22703.0,83.6982,83.8161,83.4442,83.4896,22703.0
2022-07-05 12:45:00,92.0,92.03,91.74,91.82,17483.0,83.4623,83.4896,83.2265,83.299,17483.0
2022-07-05 12:50:00,91.83,91.9,91.62,91.62,19906.0,83.3081,83.3716,83.1176,83.1176,19906.0
2022-07-05 12:55:00,91.61,91.64,91.42,91.49,12192.0,83.1085,83.1357,82.9362,82.9997,12192.0
2022-07-05 13:00:00,91.48,91.83,91.48,91.83,26157.0,82.9906,83.3081,82.9906,83.3081,26157.0
2022-07-05 13:05:00,91.8,91.8,91.36,91.51,30872.0,83.2809,83.2809,82.8817,83.0178,30872.0
2022-07-05 13:10:00,91.49,91.72,91.48,91.65,32753.0,82.9997,83.2083,82.9906,83.1448,32753.0
2022-07-05 13:15:00,91.63,91.93,91.56,91.93,16862.0,83.1267,83.3988,83.0632,83.3988,16862.0
2022-07-05 13:20:00,91.89,91.97,91.82,91.87,24257.0,83.3625,83.4351,83.299,83.3444,24257.0
2022-07-05 13:25:00,91.86,91.88,91.71,91.79,20863.0,83.3353,83.3535,83.1992,83.2718,20863.0
2022-07-05 13:30:00,91.75,92.08,91.75,92.05,18145.0,83.2355,83.5349,83.2355,83.5077,18145.0
2022-07-05 13:35:00,92.04,92.39,92.04,92.28,24502.0,83.4986,83.8161,83.4986,83.7164,24502.0
2022-07-05 13:40:00,92.31,92.46,92.2,92.2,12771.0,83.7436,83.8796,83.6438,83.6438,12771.0
2022-07-05 13:45:00,92.25,92.26,91.95,92.03,15050.0,83.6891,83.6982,83.417,83.4896,15050.0
2022-07-05 13:50:00,92.03,92.16,92.0,92.09,12715.0,83.4896,83.6075,83.4623,83.544,12715.0
2022-07-05 13:55:00,92.08,92.12,91.97,92.08,16817.0,83.5349,83.5712,83.4351,83.5349,16817.0
2022-07-05 14:00:00,92.09,92.4,92.03,92.37,15186.0,83.544,83.8252,83.4896,83.798,15186.0
2022-07-05 14:05:00,92.36,92.36,92.15,92.26,9319.0,83.7889,83.7889,83.5984,83.6982,9319.0
2022-07-05 14:10:00,92.27,92.42,92.25,92.37,45556.0,83.7073,83.8434,83.6891,83.798,45556.0
2022-07-05 14:15:00,92.39,92.39,92.08,92.34,25755.0,83.8161,83.8161,83.5349,83.7708,25755.0
2022-07-05 14:20:00,92.34,92.5,92.27,92.49,16394.0,83.7708,83.9159,83.7073,83.9069,16394.0
2022-07-05 14:25:00,92.5,92.78,92.46,92.7,13451.0,83.9159,84.17,83.8796,84.0974,13451.0
2022-07-05 14:30:00,92.71,93.13,92.61,93.11,81147.0,84.1064,84.4875,84.0157,84.4693,81147.0
2022-07-05 14:35:00,93.11,93.6,93.06,93.58,34021.0,84.4693,84.9139,84.424,84.8957,34021.0
2022-07-05 14:40:00,93.56,93.67,93.41,93.62,47681.0,84.8776,84.9774,84.7415,84.932,47681.0
2022-07-05 14:45:00,93.63,93.68,93.47,93.47,64857.0,84.9411,84.9864,84.7959,84.7959,64857.0
2022-07-05 14:50:00,93.51,93.73,93.47,93.71,154727.0,84.8322,85.0318,84.7959,85.0136,154727.0
2022-07-05 14:55:00,93.69,93.76,93.6,93.64,40243.0,84.9955,85.059,84.9139,84.9501,40243.0
2022-07-05 15:00:00,93.65,93.72,93.49,93.69,38994.0,84.9592,85.0227,84.8141,84.9955,38994.0
2022-07-05 15:05:00,93.7,94.0,93.69,93.99,90072.0,85.0046,85.2767,84.9955,85.2677,90072.0
2022-07-05 15:10:00,93.99,94.08,93.82,94.03,65365.0,85.2677,85.3493,85.1134,85.304,65365.0
2022-07-05 15:15:00,94.04,94.05,93.79,93.81,51813.0,85.313,85.3221,85.0862,85.1044,51813.0
2022-07-05 15:20:00,93.82,94.28,93.8,94.25,58858.0,85.1134,85.5307,85.0953,85.5035,58858.0
2022-07-05 15:25:00,94.25,94.35,94.0,94.26,37846.0,85.5035,85.5943,85.2767,85.5126,37846.0
2022-07-05 15:30:00,94.26,94.48,94.23,94.46,33142.0,85.5126,85.7122,85.4854,85.694,33142.0
2022-07-05 15:35:00,94.47,94.54,94.08,94.22,58426.0,85.7031,85.7666,85.3493,85.4763,58426.0
2022-07-05 15:40:00,94.26,94.35,94.19,94.25,31941.0,85.5126,85.5943,85.4491,85.5035,31941.0
2022-07-05 15:45:00,94.22,94.35,94.16,94.29,42240.0,85.4763,85.5943,85.4219,85.5398,42240.0
2022-07-05 15:50:00,94.27,94.3,93.91,94.08,84243.0,85.5217,85.5489,85.1951,85.3493,84243.0
2022-07-05 15:55:00,94.06,94.1,93.85,93.95,196354.0,85.3312,85.3675,85.1407,85.2314,196354.0
2022-07-06 09:30:00,94.19,96.69,94.11,96.15,114034.0,85.4491,87.7171,85.3765,87.2272,114034.0
2022-07-06 09:35:00,96.1,96.1,94.68,94.9,37112.0,87.1819,87.1819,85.8936,86.0932,37112.0
2022-07-06 09:40:00,95.12,95.67,95.05,95.56,36776.0,86.2928,86.7918,86.2293,86.692,36776.0
2022-07-06 09:45:00,95.56,95.83,94.5,94.5,129961.0,86.692,86.9369,85.7303,85.7303,129961.0
2022-07-06 09:50:00,94.62,94.98,94.21,94.64,33954.0,85.8392,86.1658,85.4672,85.8573,33954.0
2022-07-06 09:55:00,94.63,95.5,94.47,95.43,29135.0,85.8483,86.6375,85.7031,86.574,29135.0
2022-07-06 10:00:00,95.33,95.54,94.89,95.44,47701.0,86.4833,86.6738,86.0841,86.5831,47701.0
2022-07-06 10:05:00,95.39,95.9,95.33,95.72,32927.0,86.5377,87.0004,86.4833,86.8371,32927.0
2022-07-06 10:10:00,95.75,95.77,94.29,94.48,31648.0,86.8643,86.8825,85.5398,85.7122,31648.0
2022-07-06 10:15:00,94.47,94.91,94.3,94.65,40818.0,85.7031,86.1023,85.5489,85.8664,40818.0
2022-07-06 10:20:00,94.72,95.13,94.46,95.02,47551.0,85.9299,86.3019,85.694,86.2021,47551.0
2022-07-06 10:25:00,94.92,95.16,94.84,95.08,31781.0,86.1114,86.3291,86.0388,86.2565,31781.0
2022-07-06 10:30:00,95.16,95.33,94.91,95.03,24883.0,86.3291,86.4833,86.1023,86.2111,24883.0
2022-07-06 10:35:00,95.09,95.21,94.87,94.88,15014.0,86.2656,86.3744,86.066,86.0751,15014.0
2022-07-06 10:40:00,94.87,95.26,94.75,95.26,20317.0,86.066,86.4198,85.9571,86.4198,20317.0
2022-07-06 10:45:00,95.26,95.5,95.17,95.25,24574.0,86.4198,86.6375,86.3382,86.4107,24574.0
2022-07-06 10:50:00,95.25,95.6,95.09,95.28,25159.0,86.4107,86.7283,86.2656,86.4379,25159.0
2022-07-06 10:55:00,95.28,95.32,95.05,95.07,15218.0,86.4379,86.4742,86.2293,86.2474,15218.0
2022-07-06 11:00:00,95.07,95.18,94.47,94.52,16142.0,86.2474,86.3472,85.7031,85.7485,16142.0
2022-07-06 11:05:00,94.49,94.67,94.44,94.46,14005.0,85.7213,85.8846,85.6759,85.694,14005.0
2022-07-06 11:10:00,94.46,94.65,94.26,94.61,13848.0,85.694,85.8664,85.5126,85.8301,13848.0
2022-07-06 11:15:00,94.57,94.88,94.56,94.81,30818.0,85.7938,86.0751,85.7848,86.0116,30818.0
2022-07-06 11:20:00,94.76,94.86,94.5,94.57,14840.0,85.9662,86.0569,85.7303,85.7938,14840.0
2022-07-06 11:25:00,94.48,94.56,94.15,94.23,25059.0,85.7122,85.7848,85.4128,85.4854,25059.0
2022-07-06 11:30:00,94.2,94.25,93.53,93.75,32709.0,85.4582,85.5035,84.8504,85.0499,32709.0
2022-07-06 11:35:00,93.77,94.1,93.73,93.94,54460.0,85.0681,85.3675,85.0318,85.2223,54460.0
2022-07-06 11:40:00,93.94,94.1,93.82,94.02,13126.0,85.2223,85.3675,85.1134,85.2949,13126.0
2022-07-06 11:45:00,94.05,94.26,93.96,94.13,15404.0,85.3221,85.5126,85.2404,85.3947,15404.0
2022-07-06 11:50:00,94.13,94.29,94.05,94.15,29103.0,85.3947,85.5398,85.3221,85.4128,29103.0
2022-07-06 11:55:00,94.15,94.22,94.08,94.17,42844.0,85.4128,85.4763,85.3493,85.431,42844.0
2022-07-06 12:00:00,94.16,94.19,93.84,93.86,16662.0,85.4219,85.4491,85.1316,85.1497,16662.0
2022-07-06 12:05:00,93.88,94.12,93.79,93.88,12471.0,85.1679,85.3856,85.0862,85.1679,12471.0
2022-07-06 12:10:00,93.86,94.1,93.78,94.1,13474.0,85.1497,85.3675,85.0772,85.3675,13474.0
2022-07-06 12:15:00,94.1,94.11,93.79,93.79,18164.0,85.3675,85.3765,85.0862,85.0862,18164.0
2022-07-06 12:20:00,93.79,93.81,93.5,93.51,14919.0,85.0862,85.1044,84.8231,84.8322,14919.0
2022-07-06 12:25:00,93.54,93.7,93.52,93.61,22026.0,84.8594,85.0046,84.8413,84.9229,22026.0
2022-07-06 12:30:00,93.63,93.63,93.27,93.3,24626.0,84.9411,84.9411,84.6145,84.6417,24626.0
2022-07-06 12:35:00,93.31,93.44,93.28,93.3,11668.0,84.6508,84.7687,84.6236,84.6417,11668.0
2022-07-06 12:40:00,93.32,93.44,93.21,93.41,10962.0,84.6598,84.7687,84.56,84.7415,10962.0
2022-07-06 12:45:00,93.44,93.48,93.26,93.26,8039.0,84.7687,84.805,84.6054,84.6054,8039.0
2022-07-06 12:50:00,93.26,93.3,93.05,93.13,7054.0,84.6054,84.6417,84.4149,84.4875,7054.0
2022-07-06 12:55:00,93.16,93.25,93.06,93.22,8662.0,84.5147,84.5963,84.424,84.5691,8662.0
2022-07-06 13:00:00,93.24,93.47,93.24,93.41,9567.0,84.5873,84.7959,84.5873,84.7415,9567.0
2022-07-06 13:05:00,93.44,93.85,93.44,93.77,19834.0,84.7687,85.1407,84.7687,85.0681,19834.0
2022-07-06 13:10:00,93.76,93.77,93.61,93.68,10008.0,85.059,85.0681,84.9229,84.9864,10008.0
2022-07-06 13:15:00,93.69,93.71,93.44,93.48,19642.0,84.9955,85.0136,84.7687,84.805,19642.0
2022-07-06 13:20:00,93.5,93.52,93.32,93.4,20235.0,84.8231,84.8413,84.6598,84.7324,20235.0
2022-07-06 13:25:00,93.43,93.5,93.38,93.47,18995.0,84.7596,84.8231,84.7143,84.7959,18995.0
2022-07-06 13:30:00,93.47,93.48,93.33,93.42,15841.0,84.7959,84.805,84.6689,84.7506,15841.0
2022-07-06 13:35:00,93.4,93.42,93.34,93.39,15158.0,84.7324,84.7506,84.678,84.7233,15158.0
2022-07-06 13:40:00,93.38,93.39,93.17,93.19,17937.0,84.7143,84.7233,84.5238,84.5419,17937.0
2022-07-06 13:45:00,93.2,93.24,93.06,93.15,10388.0,84.551,84.5873,84.424,84.5056,10388.0
2022-07-06 13:50:00,93.16,93.25,93.16,93.25,12180.0,84.5147,84.5963,84.5147,84.5963,12180.0
2022-07-06 13:55:00,93.21,93.24,93.16,93.2,17224.0,84.56,84.5873,84.5147,84.551,17224.0
2022-07-06 14:00:00,93.21,93.5,92.76,92.96,42241.0,84.56,84.8231,84.1518,84.3332,42241.0
2022-07-06 14:05:00,93.07,93.7,93.06,93.12,32907.0,84.433,85.0046,84.424,84.4784,32907.0
2022-07-06 14:10:00,93.12,93.17,92.61,93.15,33725.0,84.4784,84.5238,84.0157,84.5056,33725.0
2022-07-06 14:15:00,93.15,93.15,92.52,92.56,17587.0,84.5056,84.5056,83.9341,83.9704,17587.0
2022-07-06 14:20:00,92.54,92.7,92.5,92.61,29364.0,83.9522,84.0974,83.9159,84.0157,29364.0
2022-07-06 14:25:00,92.58,93.05,92.3,93.03,46447.0,83.9885,84.4149,83.7345,84.3968,46447.0
2022-07-06 14:30:00,93.04,93.65,92.97,93.46,38374.0,84.4058,84.9592,84.3423,84.7868,38374.0
2022-07-06 14:35:00,93.52,93.57,93.13,93.15,11552.0,84.8413,84.8866,84.4875,84.5056,11552.0
2022-07-06 14:40:00,93.19,93.57,93.19,93.45,24685.0,84.5419,84.8866,84.5419,84.7778,24685.0
2022-07-06 14:45:00,93.49,93.74,93.39,93.42,16071.0,84.8141,85.0409,84.7233,84.7506,16071.0
2022-07-06 14:50:00,93.41,93.51,93.28,93.45,15142.0,84.7415,84.8322,84.6236,84.7778,15142.0
2022-07-06 14:55:00,93.41,93.64,93.35,93.64,19012.0,84.7415,84.9501,84.6871,84.9501,19012.0
2022-07-06 15:00:00,93.64,93.65,93.28,93.39,19053.0,84.9501,84.9592,84.6236,84.7233,19053.0
2022-07-06 15:05:00,93.35,93.47,93.31,93.44,10182.0,84.6871,84.7959,84.6508,84.7687,10182.0
2022-07-06 15:10:00,93.43,93.69,93.42,93.68,15186.0,84.7596,84.9955,84.7506,84.9864,15186.0
2022-07-06 15:15:00,93.63,93.82,93.52,93.78,21350.0,84.9411,85.1134,84.8413,85.0772,21350.0
2022-07-06 15:20:00,93.79,94.21,93.78,94.21,43768.0,85.0862,85.4672,85.0772,85.4672,43768.0
2022-07-06 15:25:00,94.22,94.37,94.16,94.35,76966.0,85.4763,85.6124,85.4219,85.5943,76966.0
2022-07-06 15:30:00,94.33,94.62,94.33,94.61,69860.0,85.5761,85.8392,85.5761,85.8301,69860.0
2022-07-06 15:35:00,94.59,94.71,94.32,94.34,56486.0,85.812,85.9208,85.567,85.5852,56486.0
2022-07-06 15:40:00,94.31,94.35,94.04,94.08,31015.0,85.558,85.5943,85.313,85.3493,31015.0
2022-07-06 15:45:00,94.06,94.09,93.78,93.86,57439.0,85.3312,85.3584,85.0772,85.1497,57439.0
2022-07-06 15:50:00,93.83,93.97,93.51,93.67,67389.0,85.1225,85.2495,84.8322,84.9774,67389.0
2022-07-06 15:55:00,93.71,94.11,93.69,93.93,114152.0,85.0136,85.3765,84.9955,85.2132,114152.0
2022-07-07 09:30:00,95.5,96.54,95.37,96.22,69756.0,86.6375,87.581,86.5196,87.2907,69756.0
2022-07-07 09:35:00,96.24,97.09,96.24,96.86,41243.0,87.3089,88.08,87.3089,87.8713,41243.0
2022-07-07 09:40:00,96.92,97.53,96.85,97.42,36633.0,87.9258,88.4791,87.8623,88.3794,36633.0
2022-07-07 09:45:00,97.46,97.94,97.31,97.83,41115.0,88.4156,88.8511,88.2796,88.7513,41115.0
2022-07-07 09:50:00,97.85,97.94,97.31,97.7,28476.0,88.7695,88.8511,88.2796,88.6334,28476.0
2022-07-07 09:55:00,97.75,97.8,97.43,97.69,29290.0,88.6787,88.7241,88.3884,88.6243,29290.0
2022-07-07 10:00:00,97.69,97.72,96.6,96.8,52331.0,88.6243,88.6515,87.6355,87.8169,52331.0
2022-07-07 10:05:00,96.7,96.76,96.42,96.75,22872.0,87.7262,87.7806,87.4722,87.7715,22872.0
2022-07-07 10:10:00,96.81,96.95,96.6,96.75,20230.0,87.826,87.953,87.6355,87.7715,20230.0
2022-07-07 10:15:00,96.77,96.85,96.39,96.48,26349.0,87.7897,87.8623,87.4449,87.5266,26349.0
2022-07-07 10:20:00,96.39,96.56,96.27,96.55,16025.0,87.4449,87.5992,87.3361,87.5901,16025.0
2022-07-07 10:25:00,96.54,96.74,96.35,96.42,13701.0,87.581,87.7625,87.4087,87.4722,13701.0
2022-07-07 10:30:00,96.45,96.54,96.27,96.37,23338.0,87.4994,87.581,87.3361,87.4268,23338.0
2022-07-07 10:35:00,96.33,96.65,96.23,96.42,19396.0,87.3905,87.6808,87.2998,87.4722,19396.0
2022-07-07 10:40:00,96.48,96.48,96.23,96.4,14493.0,87.5266,87.5266,87.2998,87.454,14493.0
2022-07-07 10:45:00,96.4,96.57,96.29,96.48,10869.0,87.454,87.6082,87.3542,87.5266,10869.0
2022-07-07 10:50:00,96.5,97.16,96.44,97.14,48877.0,87.5447,88.1435,87.4903,88.1253,48877.0
2022-07-07 10:55:00,97.15,97.15,96.74,96.92,18394.0,88.1344,88.1344,87.7625,87.9258,18394.0
2022-07-07 11:00:00,96.93,97.24,96.85,97.21,23474.0,87.9348,88.2161,87.8623,88.1888,23474.0
2022-07-07 11:05:00,97.21,97.4,97.12,97.3,15093.0,88.1888,88.3612,88.1072,88.2705,15093.0
2022-07-07 11:10:00,97.31,97.56,97.28,97.34,26996.0,88.2796,88.5064,88.2523,88.3068,26996.0
2022-07-07 11:15:00,97.3,97.36,97.09,97.1,12914.0,88.2705,88.3249,88.08,88.0891,12914.0
2022-07-07 11:20:00,97.13,97.22,96.91,97.19,16371.0,88.1163,88.1979,87.9167,88.1707,16371.0
2022-07-07 11:25:00,97.21,97.38,97.01,97.01,20857.0,88.1888,88.3431,88.0074,88.0074,20857.0
2022-07-07 11:30:00,97.02,97.06,96.74,96.91,16452.0,88.0165,88.0528,87.7625,87.9167,16452.0
2022-07-07 11:35:00,96.94,96.94,96.71,96.73,21949.0,87.9439,87.9439,87.7352,87.7534,21949.0
2022-07-07 11:40:00,96.73,97.04,96.66,96.89,12906.0,87.7534,88.0346,87.6899,87.8985,12906.0
2022-07-07 11:45:00,96.87,96.87,96.7,96.84,17398.0,87.8804,87.8804,87.7262,87.8532,17398.0
2022-07-07 11:50:00,96.87,96.9,96.62,96.62,20543.0,87.8804,87.9076,87.6536,87.6536,20543.0
2022-07-07 11:55:00,96.65,96.85,96.61,96.84,16644.0,87.6808,87.8623,87.6445,87.8532,16644.0
2022-07-07 12:00:00,96.82,96.96,96.76,96.86,18519.0,87.835,87.962,87.7806,87.8713,18519.0
2022-07-07 12:05:00,96.87,96.88,96.55,96.66,12384.0,87.8804,87.8895,87.5901,87.6899,12384.0
2022-07-07 12:10:00,96.66,96.75,96.58,96.65,8845.0,87.6899,87.7715,87.6173,87.6808,8845.0
2022-07-07 12:15:00,96.67,96.93,96.67,96.93,7410.0,87.699,87.9348,87.699,87.9348,7410.0
2022-07-07 12:20:00,96.9,96.91,96.76,96.79,10446.0,87.9076,87.9167,87.7806,87.8078,10446.0
2022-07-07 12:25:00,96.81,96.81,96.64,96.72,8277.0,87.826,87.826,87.6717,87.7443,8277.0
2022-07-07 12:30:00,96.72,96.78,96.63,96.78,8519.0,87.7443,87.7987,87.6627,87.7987,8519.0
2022-07-07 12:35:00,96.78,96.86,96.73,96.84,9489.0,87.7987,87.8713,87.7534,87.8532,9489.0
2022-07-07 12:40:00,96.82,96.84,96.7,96.7,10696.0,87.835,87.8532,87.7262,87.7262,10696.0
2022-07-07 12:45:00,96.73,96.92,96.7,96.72,12666.0,87.7534,87.9258,87.7262,87.7443,12666.0
2022-07-07 12:50:00,96.72,96.72,96.5,96.61,16417.0,87.7443,87.7443,87.5447,87.6445,16417.0
2022-07-07 12:55:00,96.58,96.82,96.58,96.76,9996.0,87.6173,87.835,87.6173,87.7806,9996.0
2022-07-07 13:00:00,96.78,97.04,96.78,96.89,16560.0,87.7987,88.0346,87.7987,87.8985,16560.0
2022-07-07 13:05:00,96.85,97.19,96.83,97.11,16137.0,87.8623,88.1707,87.8441,88.0981,16137.0
2022-07-07 13:10:00,97.13,97.16,96.91,96.98,12130.0,88.1163,88.1435,87.9167,87.9802,12130.0
2022-07-07 13:15:00,96.98,97.28,96.98,97.25,12348.0,87.9802,88.2523,87.9802,88.2251,12348.0
2022-07-07 13:20:00,97.25,97.48,97.25,97.34,10728.0,88.2251,88.4338,88.2251,88.3068,10728.0
2022-07-07 13:25:00,97.38,97.45,97.18,97.21,13901.0,88.3431,88.4066,88.1616,88.1888,13901.0
2022-07-07 13:30:00,97.16,97.4,97.16,97.38,12359.0,88.1435,88.3612,88.1435,88.3431,12359.0
2022-07-07 13:35:00,97.41,97.44,97.29,97.36,14646.0,88.3703,88.3975,88.2614,88.3249,14646.0
2022-07-07 13:40:00,97.39,97.39,97.25,97.33,11849.0,88.3521,88.3521,88.2251,88.2977,11849.0
2022-07-07 13:45:00,97.35,97.41,97.3,97.3,13412.0,88.3159,88.3703,88.2705,88.2705,13412.0
2022-07-07 13:50:00,97.31,97.44,97.29,97.39,16543.0,88.2796,88.3975,88.2614,88.3521,16543.0
2022-07-07 13:55:00,97.38,97.73,97.38,97.7,33110.0,88.3431,88.6606,88.3431,88.6334,33110.0
2022-07-07 14:00:00,97.72,97.75,97.57,97.62,21767.0,88.6515,88.6787,88.5154,88.5608,21767.0
2022-07-07 14:05:00,97.6,97.64,97.55,97.55,11373.0,88.5427,88.5789,88.4973,88.4973,11373.0
2022-07-07 14:10:00,97.57,97.6,97.45,97.59,13627.0,88.5154,88.5427,88.4066,88.5336,13627.0
2022-07-07 14:15:00,97.58,97.7,97.56,97.69,7656.0,88.5245,88.6334,88.5064,88.6243,7656.0
2022-07-07 14:20:00,97.68,97.82,97.68,97.76,12772.0,88.6152,88.7422,88.6152,88.6878,12772.0
2022-07-07 14:25:00,97.77,97.94,97.71,97.84,20817.0,88.6969,88.8511,88.6424,88.7604,20817.0
2022-07-07 14:30:00,97.84,97.85,97.66,97.68,18438.0,88.7604,88.7695,88.5971,88.6152,18438.0
2022-07-07 14:35:00,97.69,97.71,97.46,97.67,16623.0,88.6243,88.6424,88.4156,88.6062,16623.0
2022-07-07 14:40:00,97.69,97.7,97.04,97.08,33874.0,88.6243,88.6334,88.0346,88.0709,33874.0
2022-07-07 14:45:00,97.1,97.16,97.02,97.02,15814.0,88.0891,88.1435,88.0165,88.0165,15814.0
2022-07-07 14:50:00,97.05,97.05,96.87,96.89,25229.0,88.0437,88.0437,87.8804,87.8985,25229.0
2022-07-07 14:55:00,96.93,97.14,96.91,97.1,52283.0,87.9348,88.1253,87.9167,88.0891,52283.0
2022-07-07 15:00:00,97.09,97.16,96.96,97.0,26223.0,88.08,88.1435,87.962,87.9983,26223.0
2022-07-07 15:05:00,97.0,97.18,96.99,97.18,22421.0,87.9983,88.1616,87.9893,88.1616,22421.0
2022-07-07 15:10:00,97.21,97.44,97.16,97.44,21182.0,88.1888,88.3975,88.1435,88.3975,21182.0
2022-07-07 15:15:00,97.41,97.5,97.35,97.46,22050.0,88.3703,88.4519,88.3159,88.4156,22050.0
2022-07-07 15:20:00,97.46,97.5,97.25,97.27,34278.0,88.4156,88.4519,88.2251,88.2433,34278.0
2022-07-07 15:25:00,97.26,97.28,97.15,97.15,20361.0,88.2342,88.2523,88.1344,88.1344,20361.0
2022-07-07 15:30:00,97.13,97.22,97.1,97.2,32004.0,88.1163,88.1979,88.0891,88.1798,32004.0
2022-07-07 15:35:00,97.19,97.23,96.89,96.98,37925.0,88.1707,88.207,87.8985,87.9802,37925.0
2022-07-07 15:40:00,96.97,97.19,96.97,97.11,37602.0,87.9711,88.1707,87.9711,88.0981,37602.0
2022-07-07 15:45:00,97.09,97.15,96.95,97.02,49861.0,88.08,88.1344,87.953,88.0165,49861.0
2022-07-07 15:50:00,97.04,97.35,97.03,97.28,76042.0,88.0346,88.3159,88.0255,88.2523,76042.0
2022-07-07 15:55:00,97.25,97.37,97.2,97.31,132059.0,88.2251,88.334,88.1798,88.2796,132059.0
2022-07-08 09:30:00,96.76,96.8,96.03,96.64,41464.0,87.7806,87.8169,87.1183,87.6717,41464.0
2022-07-08 09:35:00,96.65,96.89,96.24,96.79,29499.0,87.6808,87.8985,87.3089,87.8078,29499.0
2022-07-08 09:40:00,96.79,97.04,96.48,96.76,16778.0,87.8078,88.0346,87.5266,87.7806,16778.0
2022-07-08 09:45:00,96.77,96.83,95.77,95.81,43912.0,87.7897,87.8441,86.8825,86.9188,43912.0
2022-07-08 09:50:00,95.75,95.75,95.1,95.21,32885.0,86.8643,86.8643,86.2747,86.3744,32885.0
2022-07-08 09:55:00,95.2,95.43,95.04,95.21,41432.0,86.3654,86.574,86.2202,86.3744,41432.0
2022-07-08 10:00:00,95.25,95.29,94.9,95.24,27796.0,86.4107,86.447,86.0932,86.4017,27796.0
2022-07-08 10:05:00,95.21,95.21,94.77,95.05,20061.0,86.3744,86.3744,85.9753,86.2293,20061.0
2022-07-08 10:10:00,94.95,95.2,94.74,95.14,19659.0,86.1386,86.3654,85.9481,86.3109,19659.0
2022-07-08 10:15:00,95.2,95.52,95.16,95.39,16275.0,86.3654,86.6557,86.3291,86.5377,16275.0
2022-07-08 10:20:00,95.35,95.76,95.16,95.73,22618.0,86.5015,86.8734,86.3291,86.8462,22618.0
2022-07-08 10:25:00,95.69,96.58,95.69,96.47,43954.0,86.8099,87.6173,86.8099,87.5175,43954.0
2022-07-08 10:30:00,96.47,96.53,96.16,96.22,36016.0,87.5175,87.5719,87.2363,87.2907,36016.0
2022-07-08 10:35:00,96.22,97.05,96.21,96.97,32083.0,87.2907,88.0437,87.2816,87.9711,32083.0
2022-07-08 10:40:00,97.02,97.06,96.91,97.02,23678.0,88.0165,88.0528,87.9167,88.0165,23678.0
2022-07-08 10:45:00,96.98,97.54,96.89,97.28,46859.0,87.9802,88.4882,87.8985,88.2523,46859.0
2022-07-08 10:50:00,97.28,97.3,96.67,96.67,18327.0,88.2523,88.2705,87.699,87.699,18327.0
2022-07-08 10:55:00,96.67,97.49,96.66,97.48,32669.0,87.699,88.4429,87.6899,88.4338,32669.0
2022-07-08 11:00:00,97.44,97.71,97.31,97.54,39086.0,88.3975,88.6424,88.2796,88.4882,39086.0
2022-07-08 11:05:00,97.53,97.79,97.39,97.79,26332.0,88.4791,88.715,88.3521,88.715,26332.0
2022-07-08 11:10:00,97.76,97.87,97.4,97.48,43716.0,88.6878,88.7876,88.3612,88.4338,43716.0
2022-07-08 11:15:00,97.45,97.54,97.21,97.21,30924.0,88.4066,88.4882,88.1888,88.1888,30924.0
2022-07-08 11:20:00,97.27,97.57,97.24,97.43,19533.0,88.2433,88.5154,88.2161,88.3884,19533.0
2022-07-08 11:25:00,97.43,97.77,97.4,97.43,25874.0,88.3884,88.6969,88.3612,88.3884,25874.0
2022-07-08 11:30:00,97.4,97.41,97.22,97.3,20462.0,88.3612,88.3703,88.1979,88.2705,20462.0
2022-07-08 11:35:00,97.32,97.38,97.13,97.15,19838.0,88.2886,88.3431,88.1163,88.1344,19838.0
2022-07-08 11:40:00,97.19,97.19,96.93,96.98,30504.0,88.1707,88.1707,87.9348,87.9802,30504.0
2022-07-08 11:45:00,96.97,97.01,96.66,96.7,9820.0,87.9711,88.0074,87.6899,87.7262,9820.0
2022-07-08 11:50:00,96.64,96.79,96.6,96.69,7797.0,87.6717,87.8078,87.6355,87.7171,7797.0
2022-07-08 11:55:00,96.68,96.78,96.67,96.75,9981.0,87.708,87.7987,87.699,87.7715,9981.0
2022-07-08 12:00:00,96.75,96.75,96.54,96.55,5902.0,87.7715,87.7715,87.581,87.5901,5902.0
2022-07-08 12:05:00,96.53,96.59,96.12,96.12,16198.0,87.5719,87.6264,87.2,87.2,16198.0
2022-07-08 12:10:00,96.19,96.36,96.04,96.11,28008.0,87.2635,87.4177,87.1274,87.1909,28008.0
2022-07-08 12:15:00,96.09,96.12,95.95,96.07,31794.0,87.1728,87.2,87.0458,87.1546,31794.0
2022-07-08 12:20:00,96.13,96.23,95.79,95.79,17976.0,87.2091,87.2998,86.9006,86.9006,17976.0
2022-07-08 12:25:00,95.8,95.85,95.5,95.6,23807.0,86.9097,86.9551,86.6375,86.7283,23807.0
2022-07-08 12:30:00,95.6,95.74,95.51,95.72,15147.0,86.7283,86.8553,86.6466,86.8371,15147.0
2022-07-08 12:35:00,95.71,95.84,95.61,95.61,18102.0,86.828,86.946,86.7373,86.7373,18102.0
2022-07-08 12:40:00,95.6,95.69,95.44,95.62,67022.0,86.7283,86.8099,86.5831,86.7464,67022.0
2022-07-08 12:45:00,95.6,95.75,95.41,95.7,4927.0,86.7283,86.8643,86.5559,86.819,4927.0
2022-07-08 12:50:00,95.74,95.77,95.42,95.48,9144.0,86.8553,86.8825,86.565,86.6194,9144.0
2022-07-08 12:55:00,95.52,95.61,95.37,95.41,9564.0,86.6557,86.7373,86.5196,86.5559,9564.0
2022-07-08 13:00:00,95.47,95.52,95.14,95.2,9924.0,86.6103,86.6557,86.3109,86.3654,9924.0
2022-07-08 13:05:00,95.26,95.61,95.24,95.61,26477.0,86.4198,86.7373,86.4017,86.7373,26477.0
2022-07-08 13:10:00,95.65,95.84,95.57,95.78,7081.0,86.7736,86.946,86.701,86.8915,7081.0
2022-07-08 13:15:00,95.79,95.79,95.55,95.6,3542.0,86.9006,86.9006,86.6829,86.7283,3542.0
2022-07-08 13:20:00,95.57,95.66,95.48,95.59,5577.0,86.701,86.7827,86.6194,86.7192,5577.0
2022-07-08 13:25:00,95.56,95.88,95.56,95.88,5677.0,86.692,86.9823,86.692,86.9823,5677.0
2022-07-08 13:30:00,95.88,95.89,95.79,95.88,12978.0,86.9823,86.9913,86.9006,86.9823,12978.0
2022-07-08 13:35:00,95.88,95.92,95.73,95.87,10646.0,86.9823,87.0186,86.8462,86.9732,10646.0
2022-07-08 13:40:00,95.86,95.99,95.86,95.88,10514.0,86.9641,87.0821,86.9641,86.9823,10514.0
2022-07-08 13:45:00,95.87,96.0,95.81,95.91,16859.0,86.9732,87.0911,86.9188,87.0095,16859.0
2022-07-08 13:50:00,95.96,96.11,95.87,96.09,17913.0,87.0548,87.1909,86.9732,87.1728,17913.0
2022-07-08 13:55:00,96.08,96.08,95.84,95.89,12678.0,87.1637,87.1637,86.946,86.9913,12678.0
2022-07-08 14:00:00,95.92,95.98,95.77,95.88,11903.0,87.0186,87.073,86.8825,86.9823,11903.0
2022-07-08 14:05:00,95.86,96.13,95.86,96.03,14403.0,86.9641,87.2091,86.9641,87.1183,14403.0
2022-07-08 14:10:00,95.99,96.02,95.95,96.0,2880.0,87.0821,87.1093,87.0458,87.0911,2880.0
2022-07-08 14:15:00,96.03,96.03,95.94,95.97,7377.0,87.1183,87.1183,87.0367,87.0639,7377.0
2022-07-08 14:20:00,96.0,96.1,95.98,96.06,8291.0,87.0911,87.1819,87.073,87.1456,8291.0
2022-07-08 14:25:00,96.04,96.16,95.98,96.12,27996.0,87.1274,87.2363,87.073,87.2,27996.0
2022-07-08 14:30:00,96.12,96.28,96.11,96.25,9405.0,87.2,87.3451,87.1909,87.3179,9405.0
2022-07-08 14:35:00,96.26,96.35,96.21,96.32,6194.0,87.327,87.4087,87.2816,87.3814,6194.0
2022-07-08 14:40:00,96.33,96.35,96.22,96.32,7639.0,87.3905,87.4087,87.2907,87.3814,7639.0
2022-07-08 14:45:00,96.35,96.35,96.2,96.2,13280.0,87.4087,87.4087,87.2726,87.2726,13280.0
2022-07-08 14:50:00,96.2,96.3,96.17,96.18,6432.0,87.2726,87.3633,87.2454,87.2544,6432.0
2022-07-08 14:55:00,96.15,96.29,96.12,96.29,7057.0,87.2272,87.3542,87.2,87.3542,7057.0
2022-07-08 15:00:00,96.28,96.42,96.16,96.39,10087.0,87.3451,87.4722,87.2363,87.4449,10087.0
2022-07-08 15:05:00,96.37,96.37,96.14,96.14,13128.0,87.4268,87.4268,87.2181,87.2181,13128.0
2022-07-08 15:10:00,96.13,96.39,96.09,96.39,10107.0,87.2091,87.4449,87.1728,87.4449,10107.0
2022-07-08 15:15:00,96.4,96.42,96.28,96.38,18463.0,87.454,87.4722,87.3451,87.4359,18463.0
2022-07-08 15:20:00,96.39,96.41,96.26,96.26,7853.0,87.4449,87.4631,87.327,87.327,7853.0
2022-07-08 15:25:00,96.28,96.34,96.2,96.3,19521.0,87.3451,87.3996,87.2726,87.3633,19521.0
2022-07-08 15:30:00,96.3,96.34,96.18,96.2,15794.0,87.3633,87.3996,87.2544,87.2726,15794.0
2022-07-08 15:35:00,96.21,96.24,96.01,96.07,27532.0,87.2816,87.3089,87.1002,87.1546,27532.0
2022-07-08 15:40:00,96.08,96.26,96.03,96.25,29828.0,87.1637,87.327,87.1183,87.3179,29828.0
2022-07-08 15:45:00,96.21,96.31,96.15,96.21,33590.0,87.2816,87.3724,87.2272,87.2816,33590.0
2022-07-08 15:50:00,96.21,96.27,96.1,96.26,69430.0,87.2816,87.3361,87.1819,87.327,69430.0
2022-07-08 15:55:00,96.25,96.44,96.04,96.06,131236.0,87.3179,87.4903,87.1274,87.1456,131236.0
2022-07-11 09:30:00,95.17,95.2,94.26,94.69,89152.0,86.3382,86.3654,85.5126,85.9027,89152.0
2022-07-11 09:35:00,94.6,94.65,93.6,94.19,95577.0,85.8211,85.8664,84.9139,85.4491,95577.0
2022-07-11 09:40:00,94.18,94.31,93.76,93.98,27042.0,85.44,85.558,85.059,85.2586,27042.0
2022-07-11 09:45:00,93.89,94.34,93.64,94.24,26633.0,85.1769,85.5852,84.9501,85.4945,26633.0
2022-07-11 09:50:00,94.25,94.4,93.96,94.4,19651.0,85.5035,85.6396,85.2404,85.6396,19651.0
2022-07-11 09:55:00,94.33,94.99,94.3,94.77,32446.0,85.5761,86.1749,85.5489,85.9753,32446.0
2022-07-11 10:00:00,94.73,95.0,94.58,94.71,23045.0,85.939,86.1839,85.8029,85.9208,23045.0
2022-07-11 10:05:00,94.78,94.88,94.37,94.63,20438.0,85.9843,86.0751,85.6124,85.8483,20438.0
2022-07-11 10:10:00,94.66,95.13,94.65,94.84,30356.0,85.8755,86.3019,85.8664,86.0388,30356.0
2022-07-11 10:15:00,94.79,95.13,94.73,94.73,24381.0,85.9934,86.3019,85.939,85.939,24381.0
2022-07-11 10:20:00,94.71,94.89,94.38,94.59,19714.0,85.9208,86.0841,85.6215,85.812,19714.0
2022-07-11 10:25:00,94.6,94.75,94.38,94.48,17282.0,85.8211,85.9571,85.6215,85.7122,17282.0
2022-07-11 10:30:00,94.54,94.84,94.47,94.48,36897.0,85.7666,86.0388,85.7031,85.7122,36897.0
2022-07-11 10:35:00,94.51,94.97,94.4,94.94,18135.0,85.7394,86.1567,85.6396,86.1295,18135.0
2022-07-11 10:40:00,94.92,95.0,94.74,94.92,21996.0,86.1114,86.1839,85.9481,86.1114,21996.0
2022-07-11 10:45:00,94.9,95.03,94.72,94.92,11306.0,86.0932,86.2111,85.9299,86.1114,11306.0
2022-07-11 10:50:00,94.93,94.98,94.6,94.72,24604.0,86.1204,86.1658,85.8211,85.9299,24604.0
2022-07-11 10:55:00,94.69,94.82,94.51,94.56,14105.0,85.9027,86.0206,85.7394,85.7848,14105.0
2022-07-11 11:00:00,94.51,94.58,94.35,94.57,26443.0,85.7394,85.8029,85.5943,85.7938,26443.0
2022-07-11 11:05:00,94.53,94.85,94.5,94.81,34501.0,85.7575,86.0479,85.7303,86.0116,34501.0
2022-07-11 11:10:00,94.78,95.19,94.72,95.02,31729.0,85.9843,86.3563,85.9299,86.2021,31729.0
2022-07-11 11:15:00,95.07,95.27,94.92,94.97,34458.0,86.2474,86.4289,86.1114,86.1567,34458.0
2022-07-11 11:20:00,94.97,95.15,94.85,94.85,21906.0,86.1567,86.32,86.0479,86.0479,21906.0
2022-07-11 11:25:00,94.85,95.24,94.81,95.08,20041.0,86.0479,86.4017,86.0116,86.2565,20041.0
2022-07-11 11:30:00,95.12,95.33,95.06,95.2,36528.0,86.2928,86.4833,86.2384,86.3654,36528.0
2022-07-11 11:35:00,95.17,95.37,94.98,95.21,46761.0,86.3382,86.5196,86.1658,86.3744,46761.0
2022-07-11 11:40:00,95.16,95.17,94.9,95.12,16766.0,86.3291,86.3382,86.0932,86.2928,16766.0
2022-07-11 11:45:00,95.14,95.24,94.97,94.98,14424.0,86.3109,86.4017,86.1567,86.1658,14424.0
2022-07-11 11:50:00,95.0,95.13,94.86,95.07,23145.0,86.1839,86.3019,86.0569,86.2474,23145.0
2022-07-11 11:55:00,95.01,95.14,94.95,95.04,12238.0,86.193,86.3109,86.1386,86.2202,12238.0
2022-07-11 12:00:00,95.06,95.1,94.82,94.92,18041.0,86.2384,86.2747,86.0206,86.1114,18041.0
2022-07-11 12:05:00,94.92,94.93,94.64,94.77,32424.0,86.1114,86.1204,85.8573,85.9753,32424.0
2022-07-11 12:10:00,94.81,94.86,94.55,94.56,15714.0,86.0116,86.0569,85.7757,85.7848,15714.0
2022-07-11 12:15:00,94.59,94.74,94.49,94.62,13989.0,85.812,85.9481,85.7213,85.8392,13989.0
2022-07-11 12:20:00,94.61,94.61,94.3,94.38,18030.0,85.8301,85.8301,85.5489,85.6215,18030.0
2022-07-11 12:25:00,94.38,94.44,94.23,94.37,30903.0,85.6215,85.6759,85.4854,85.6124,30903.0
2022-07-11 12:30:00,94.38,94.61,94.37,94.54,20620.0,85.6215,85.8301,85.6124,85.7666,20620.0
2022-07-11 12:35:00,94.54,94.74,94.48,94.72,20464.0,85.7666,85.9481,85.7122,85.9299,20464.0
2022-07-11 12:40:00,94.72,94.74,94.51,94.52,31756.0,85.9299,85.9481,85.7394,85.7485,31756.0
2022-07-11 12:45:00,94.57,94.59,94.01,94.03,48763.0,85.7938,85.812,85.2858,85.304,48763.0
2022-07-11 12:50:00,94.05,94.11,93.81,94.08,35876.0,85.3221,85.3765,85.1044,85.3493,35876.0
2022-07-11 12:55:00,94.12,94.43,94.02,94.36,26168.0,85.3856,85.6668,85.2949,85.6033,26168.0
2022-07-11 13:00:00,94.38,94.67,94.34,94.54,16688.0,85.6215,85.8846,85.5852,85.7666,16688.0
2022-07-11 13:05:00,94.52,94.88,94.49,94.87,15160.0,85.7485,86.0751,85.7213,86.066,15160.0
2022-07-11 13:10:00,94.88,94.94,94.77,94.78,22307.0,86.0751,86.1295,85.9753,85.9843,22307.0
2022-07-11 13:15:00,94.78,94.81,94.7,94.73,11933.0,85.9843,86.0116,85.9118,85.939,11933.0
2022-07-11 13:20:00,94.73,94.96,94.72,94.94,20171.0,85.939,86.1476,85.9299,86.1295,20171.0
2022-07-11 13:25:00,94.9,95.32,94.89,95.31,19453.0,86.0932,86.4742,86.0841,86.4652,19453.0
2022-07-11 13:30:00,95.29,95.59,95.27,95.47,23610.0,86.447,86.7192,86.4289,86.6103,23610.0
2022-07-11 13:35:00,95.5,95.55,95.44,95.51,11735.0,86.6375,86.6829,86.5831,86.6466,11735.0
2022-07-11 13:40:00,95.55,95.55,95.33,95.35,24472.0,86.6829,86.6829,86.4833,86.5015,24472.0
2022-07-11 13:45:00,95.34,95.36,95.18,95.27,11416.0,86.4924,86.5105,86.3472,86.4289,11416.0
2022-07-11 13:50:00,95.22,95.46,95.21,95.45,11031.0,86.3835,86.6012,86.3744,86.5922,11031.0
2022-07-11 13:55:00,95.42,95.42,95.32,95.34,8409.0,86.565,86.565,86.4742,86.4924,8409.0
2022-07-11 14:00:00,95.34,95.34,95.14,95.22,8441.0,86.4924,86.4924,86.3109,86.3835,8441.0
2022-07-11 14:05:00,95.2,95.35,95.03,95.05,20025.0,86.3654,86.5015,86.2111,86.2293,20025.0
2022-07-11 14:10:00,95.0,95.09,94.88,94.99,24321.0,86.1839,86.2656,86.0751,86.1749,24321.0
2022-07-11 14:15:00,95.01,95.21,94.92,95.19,16165.0,86.193,86.3744,86.1114,86.3563,16165.0
2022-07-11 14:20:00,95.14,95.14,94.99,95.13,12604.0,86.3109,86.3109,86.1749,86.3019,12604.0
2022-07-11 14:25:00,95.14,95.4,95.11,95.35,18608.0,86.3109,86.5468,86.2837,86.5015,18608.0
2022-07-11 14:30:00,95.36,95.47,95.19,95.25,107456.0,86.5105,86.6103,86.3563,86.4107,107456.0
2022-07-11 14:35:00,95.27,95.36,95.26,95.34,10472.0,86.4289,86.5105,86.4198,86.4924,10472.0
2022-07-11 14:40:00,95.33,95.56,95.31,95.56,28810.0,86.4833,86.692,86.4652,86.692,28810.0
2022-07-11 14:45:00,95.56,95.59,95.47,95.47,23216.0,86.692,86.7192,86.6103,86.6103,23216.0
2022-07-11 14:50:00,95.47,95.5,95.26,95.29,41756.0,86.6103,86.6375,86.4198,86.447,41756.0
2022-07-11 14:55:00,95.32,95.44,95.28,95.38,25855.0,86.4742,86.5831,86.4379,86.5287,25855.0
2022-07-11 15:00:00,95.38,95.4,95.06,95.2,65063.0,86.5287,86.5468,86.2384,86.3654,65063.0
2022-07-11 15:05:00,95.2,95.35,95.2,95.31,29564.0,86.3654,86.5015,86.3654,86.4652,29564.0
2022-07-11 15:10:00,95.31,95.39,95.23,95.32,22090.0,86.4652,86.5377,86.3926,86.4742,22090.0
2022-07-11 15:15:00,95.3,95.33,95.11,95.18,17374.0,86.4561,86.4833,86.2837,86.3472,17374.0
2022-07-11 15:20:00,95.13,95.27,95.04,95.24,46331.0,86.3019,86.4289,86.2202,86.4017,46331.0
2022-07-11 15:25:00,95.24,95.37,95.22,95.31,29633.0,86.4017,86.5196,86.3835,86.4652,29633.0
2022-07-11 15:30:00,95.29,95.38,95.29,95.29,29253.0,86.447,86.5287,86.447,86.447,29253.0
2022-07-11 15:35:00,95.3,95.37,95.25,95.32,25331.0,86.4561,86.5196,86.4107,86.4742,25331.0
2022-07-11 15:40:00,95.31,95.34,95.25,95.31,51947.0,86.4652,86.4924,86.4107,86.4652,51947.0
2022-07-11 15:45:00,95.3,95.32,95.11,95.17,40755.0,86.4561,86.4742,86.2837,86.3382,40755.0
2022-07-11 15:50:00,95.15,95.28,95.01,95.06,78405.0,86.32,86.4379,86.193,86.2384,78405.0
2022-07-11 15:55:00,95.05,95.23,95.03,95.23,131014.0,86.2293,86.3926,86.2111,86.3926,131014.0
2022-07-12 09:30:00,94.63,95.53,94.4,95.05,70708.0,85.8483,86.6647,85.6396,86.2293,70708.0
2022-07-12 09:35:00,95.13,96.41,95.13,96.1,33713.0,86.3019,87.4631,86.3019,87.1819,33713.0
2022-07-12 09:40:00,96.14,96.58,95.9,96.24,20828.0,87.2181,87.6173,87.0004,87.3089,20828.0
2022-07-12 09:45:00,96.23,96.6,95.83,95.83,23353.0,87.2998,87.6355,86.9369,86.9369,23353.0
2022-07-12 09:50:00,95.79,96.38,95.72,96.31,29945.0,86.9006,87.4359,86.8371,87.3724,29945.0
2022-07-12 09:55:00,96.2,96.3,95.78,95.83,48700.0,87.2726,87.3633,86.8915,86.9369,48700.0
2022-07-12 10:00:00,95.81,95.89,95.0,95.06,31750.0,86.9188,86.9913,86.1839,86.2384,31750.0
2022-07-12 10:05:00,95.02,95.51,95.02,95.18,34875.0,86.2021,86.6466,86.2021,86.3472,34875.0
2022-07-12 10:10:00,95.14,95.78,95.0,95.48,22164.0,86.3109,86.8915,86.1839,86.6194,22164.0
2022-07-12 10:15:00,95.49,95.86,95.27,95.73,33071.0,86.6285,86.9641,86.4289,86.8462,33071.0
2022-07-12 10:20:00,95.77,95.81,95.43,95.61,26691.0,86.8825,86.9188,86.574,86.7373,26691.0
2022-07-12 10:25:00,95.73,95.92,95.42,95.58,19655.0,86.8462,87.0186,86.565,86.7101,19655.0
2022-07-12 10:30:00,95.69,96.05,95.65,96.02,20894.0,86.8099,87.1365,86.7736,87.1093,20894.0
2022-07-12 10:35:00,95.99,95.99,95.65,95.65,12481.0,87.0821,87.0821,86.7736,86.7736,12481.0
2022-07-12 10:40:00,95.63,95.72,95.38,95.58,11946.0,86.7555,86.8371,86.5287,86.7101,11946.0
2022-07-12 10:45:00,95.64,95.9,95.42,95.6,10996.0,86.7645,87.0004,86.565,86.7283,10996.0
2022-07-12 10:50:00,95.63,95.63,95.38,95.54,15039.0,86.7555,86.7555,86.5287,86.6738,15039.0
2022-07-12 10:55:00,95.51,95.82,95.5,95.7,19216.0,86.6466,86.9278,86.6375,86.819,19216.0
2022-07-12 11:00:00,95.77,95.95,95.67,95.77,13213.0,86.8825,87.0458,86.7918,86.8825,13213.0
2022-07-12 11:05:00,95.73,95.96,95.7,95.94,14648.0,86.8462,87.0548,86.819,87.0367,14648.0
2022-07-12 11:10:00,95.95,96.38,95.93,96.12,27021.0,87.0458,87.4359,87.0276,87.2,27021.0
2022-07-12 11:15:00,96.13,96.18,95.67,95.84,15246.0,87.2091,87.2544,86.7918,86.946,15246.0
2022-07-12 11:20:00,95.78,96.05,95.77,95.92,11734.0,86.8915,87.1365,86.8825,87.0186,11734.0
2022-07-12 11:25:00,95.88,96.14,95.88,96.13,7167.0,86.9823,87.2181,86.9823,87.2091,7167.0
2022-07-12 11:30:00,96.09,96.21,96.07,96.19,8799.0,87.1728,87.2816,87.1546,87.2635,8799.0
2022-07-12 11:35:00,96.21,96.3,95.76,95.91,20578.0,87.2816,87.3633,86.8734,87.0095,20578.0
2022-07-12 11:40:00,95.88,95.88,95.65,95.73,7961.0,86.9823,86.9823,86.7736,86.8462,7961.0
2022-07-12 11:45:00,95.76,95.83,95.66,95.82,7505.0,86.8734,86.9369,86.7827,86.9278,7505.0
2022-07-12 11:50:00,95.76,95.83,95.67,95.68,7839.0,86.8734,86.9369,86.7918,86.8008,7839.0
2022-07-12 11:55:00,95.68,95.79,95.62,95.79,13157.0,86.8008,86.9006,86.7464,86.9006,13157.0
2022-07-12 12:00:00,95.8,95.9,95.77,95.84,8906.0,86.9097,87.0004,86.8825,86.946,8906.0
2022-07-12 12:05:00,95.81,96.11,95.72,95.72,9541.0,86.9188,87.1909,86.8371,86.8371,9541.0
2022-07-12 12:10:00,95.77,95.99,95.72,95.97,7202.0,86.8825,87.0821,86.8371,87.0639,7202.0
2022-07-12 12:15:00,95.96,96.02,95.87,95.88,10534.0,87.0548,87.1093,86.9732,86.9823,10534.0
2022-07-12 12:20:00,95.9,96.0,95.82,95.93,10285.0,87.0004,87.0911,86.9278,87.0276,10285.0
2022-07-12 12:25:00,95.92,95.98,95.8,95.89,10423.0,87.0186,87.073,86.9097,86.9913,10423.0
2022-07-12 12:30:00,95.87,95.93,95.73,95.93,11832.0,86.9732,87.0276,86.8462,87.0276,11832.0
2022-07-12 12:35:00,95.92,95.96,95.83,95.84,6810.0,87.0186,87.0548,86.9369,86.946,6810.0
2022-07-12 12:40:00,95.83,95.93,95.79,95.81,10281.0,86.9369,87.0276,86.9006,86.9188,10281.0
2022-07-12 12:45:00,95.82,95.87,95.77,95.77,7721.0,86.9278,86.9732,86.8825,86.8825,7721.0
2022-07-12 12:50:00,95.78,95.78,95.54,95.59,8188.0,86.8915,86.8915,86.6738,86.7192,8188.0
2022-07-12 12:55:00,95.59,95.66,95.52,95.55,15754.0,86.7192,86.7827,86.6557,86.6829,15754.0
2022-07-12 13:00:00,95.53,95.74,95.29,95.35,8363.0,86.6647,86.8553,86.447,86.5015,8363.0
2022-07-12 13:05:00,95.39,95.39,95.11,95.17,16205.0,86.5377,86.5377,86.2837,86.3382,16205.0
2022-07-12 13:10:00,95.19,95.19,95.07,95.11,27301.0,86.3563,86.3563,86.2474,86.2837,27301.0
2022-07-12 13:15:00,95.1,95.59,95.09,95.57,25382.0,86.2747,86.7192,86.2656,86.701,25382.0
2022-07-12 13:20:00,95.52,95.59,95.5,95.56,5857.0,86.6557,86.7192,86.6375,86.692,5857.0
2022-07-12 13:25:00,95.58,95.73,95.51,95.68,14217.0,86.7101,86.8462,86.6466,86.8008,14217.0
2022-07-12 13:30:00,95.68,95.86,95.58,95.8,16451.0,86.8008,86.9641,86.7101,86.9097,16451.0
2022-07-12 13:35:00,95.74,95.86,95.71,95.76,8729.0,86.8553,86.9641,86.828,86.8734,8729.0
2022-07-12 13:40:00,95.74,95.77,95.59,95.61,13890.0,86.8553,86.8825,86.7192,86.7373,13890.0
2022-07-12 13:45:00,95.57,95.6,95.44,95.53,11344.0,86.701,86.7283,86.5831,86.6647,11344.0
2022-07-12 13:50:00,95.51,95.72,95.5,95.72,12458.0,86.6466,86.8371,86.6375,86.8371,12458.0
2022-07-12 13:55:00,95.73,95.81,95.62,95.65,19994.0,86.8462,86.9188,86.7464,86.7736,19994.0
2022-07-12 14:00:00,95.66,95.67,95.41,95.42,9128.0,86.7827,86.7918,86.5559,86.565,9128.0
2022-07-12 14:05:00,95.42,95.48,95.32,95.48,13430.0,86.565,86.6194,86.4742,86.6194,13430.0
2022-07-12 14:10:00,95.48,95.62,95.44,95.58,7826.0,86.6194,86.7464,86.5831,86.7101,7826.0
2022-07-12 14:15:00,95.55,95.63,95.41,95.58,17224.0,86.6829,86.7555,86.5559,86.7101,17224.0
2022-07-12 14:20:00,95.57,95.61,95.41,95.43,10639.0,86.701,86.7373,86.5559,86.574,10639.0
2022-07-12 14:25:00,95.43,95.46,95.33,95.41,11040.0,86.574,86.6012,86.4833,86.5559,11040.0
2022-07-12 14:30:00,95.37,95.43,95.11,95.18,32354.0,86.5196,86.574,86.2837,86.3472,32354.0
2022-07-12 14:35:00,95.18,95.29,95.16,95.24,15584.0,86.3472,86.447,86.3291,86.4017,15584.0
2022-07-12 14:40:00,95.23,95.23,95.12,95.18,16696.0,86.3926,86.3926,86.2928,86.3472,16696.0
2022-07-12 14:45:00,95.19,95.19,95.02,95.13,19100.0,86.3563,86.3563,86.2021,86.3019,19100.0
2022-07-12 14:50:00,95.09,95.1,94.94,94.98,21403.0,86.2656,86.2747,86.1295,86.1658,21403.0
2022-07-12 14:55:00,94.96,94.99,94.68,94.68,33297.0,86.1476,86.1749,85.8936,85.8936,33297.0
2022-07-12 15:00:00,94.68,94.68,94.3,94.3,17055.0,85.8936,85.8936,85.5489,85.5489,17055.0
2022-07-12 15:05:00,94.32,94.43,94.24,94.24,23974.0,85.567,85.6668,85.4945,85.4945,23974.0
2022-07-12 15:10:00,94.21,94.34,94.06,94.34,23813.0,85.4672,85.5852,85.3312,85.5852,23813.0
2022-07-12 15:15:00,94.34,94.35,94.15,94.22,24759.0,85.5852,85.5943,85.4128,85.4763,24759.0
2022-07-12 15:20:00,94.24,94.29,93.85,93.89,28929.0,85.4945,85.5398,85.1407,85.1769,28929.0
2022-07-12 15:25:00,93.86,93.95,93.8,93.84,30785.0,85.1497,85.2314,85.0953,85.1316,30785.0
2022-07-12 15:30:00,93.83,93.95,93.72,93.73,41009.0,85.1225,85.2314,85.0227,85.0318,41009.0
2022-07-12 15:35:00,93.7,93.7,93.45,93.59,46234.0,85.0046,85.0046,84.7778,84.9048,46234.0
2022-07-12 15:40:00,93.62,93.83,93.55,93.83,23777.0,84.932,85.1225,84.8685,85.1225,23777.0
2022-07-12 15:45:00,93.81,94.19,93.8,94.07,57117.0,85.1044,85.4491,85.0953,85.3402,57117.0
2022-07-12 15:50:00,94.02,94.22,93.83,93.93,96810.0,85.2949,85.4763,85.1225,85.2132,96810.0
2022-07-12 15:55:00,93.93,94.12,93.84,93.95,137785.0,85.2132,85.3856,85.1316,85.2314,137785.0
2022-07-13 09:30:00,91.36,91.56,88.14,88.75,246593.0,82.8817,83.0632,79.9605,80.5139,246593.0
2022-07-13 09:35:00,88.66,90.28,88.46,90.28,78459.0,80.4323,81.902,80.2509,81.902,78459.0
2022-07-13 09:40:00,90.27,90.89,89.75,90.0,57157.0,81.8929,82.4553,81.4211,81.6479,57157.0
2022-07-13 09:45:00,90.0,90.69,89.81,90.52,44433.0,81.6479,82.2739,81.4756,82.1197,44433.0
2022-07-13 09:50:00,90.62,90.89,90.16,90.56,61124.0,82.2104,82.4553,81.7931,82.156,61124.0
2022-07-13 09:55:00,90.56,91.0,90.22,90.63,38409.0,82.156,82.5551,81.8475,82.2195,38409.0
2022-07-13 10:00:00,90.7,90.92,90.01,90.63,38976.0,82.283,82.4826,81.657,82.2195,38976.0
2022-07-13 10:05:00,90.65,90.78,90.19,90.34,40581.0,82.2376,82.3556,81.8203,81.9564,40581.0
2022-07-13 10:10:00,90.3,90.65,90.15,90.27,68494.0,81.9201,82.2376,81.784,81.8929,68494.0
2022-07-13 10:15:00,90.23,90.36,89.95,90.0,40959.0,81.8566,81.9745,81.6026,81.6479,40959.0
2022-07-13 10:20:00,89.98,90.49,89.87,90.4,31749.0,81.6298,82.0925,81.53,82.0108,31749.0
2022-07-13 10:25:00,90.4,91.18,90.37,91.16,45104.0,82.0108,82.7184,81.9836,82.7003,45104.0
2022-07-13 10:30:00,91.13,91.64,90.87,91.37,41590.0,82.6731,83.1357,82.4372,82.8908,41590.0
2022-07-13 10:35:00,91.4,91.6,91.24,91.6,39023.0,82.918,83.0995,82.7729,83.0995,39023.0
2022-07-13 10:40:00,91.58,92.37,91.57,92.35,82779.0,83.0813,83.798,83.0722,83.7799,82779.0
2022-07-13 10:45:00,92.37,92.68,92.18,92.43,65128.0,83.798,84.0792,83.6256,83.8524,65128.0
2022-07-13 10:50:00,92.47,92.75,92.34,92.45,27859.0,83.8887,84.1427,83.7708,83.8706,27859.0
2022-07-13 10:55:00,92.44,92.81,92.43,92.53,23159.0,83.8615,84.1972,83.8524,83.9432,23159.0
2022-07-13 11:00:00,92.57,92.67,92.42,92.58,10410.0,83.9794,84.0702,83.8434,83.9885,10410.0
2022-07-13 11:05:00,92.65,93.07,92.63,92.7,37152.0,84.052,84.433,84.0339,84.0974,37152.0
2022-07-13 11:10:00,92.7,92.9,92.46,92.53,20753.0,84.0974,84.2788,83.8796,83.9432,20753.0
2022-07-13 11:15:00,92.56,92.56,92.08,92.18,20926.0,83.9704,83.9704,83.5349,83.6256,20926.0
2022-07-13 11:20:00,92.2,92.39,92.01,92.04,39866.0,83.6438,83.8161,83.4714,83.4986,39866.0
2022-07-13 11:25:00,92.01,92.03,91.52,91.55,39183.0,83.4714,83.4896,83.0269,83.0541,39183.0
2022-07-13 11:30:00,91.57,91.69,91.33,91.41,31917.0,83.0722,83.1811,82.8545,82.9271,31917.0
2022-07-13 11:35:00,91.41,91.42,91.1,91.17,36986.0,82.9271,82.9362,82.6459,82.7094,36986.0
2022-07-13 11:40:00,91.2,91.35,90.97,90.97,22591.0,82.7366,82.8727,82.5279,82.5279,22591.0
2022-07-13 11:45:00,90.98,91.07,90.84,91.06,17395.0,82.537,82.6186,82.41,82.6096,17395.0
2022-07-13 11:50:00,91.14,91.55,91.09,91.22,15734.0,82.6821,83.0541,82.6368,82.7547,15734.0
2022-07-13 11:55:00,91.25,91.27,91.12,91.21,9002.0,82.7819,82.8001,82.664,82.7456,9002.0
2022-07-13 12:00:00,91.24,91.47,91.16,91.45,14857.0,82.7729,82.9815,82.7003,82.9634,14857.0
2022-07-13 12:05:00,91.44,91.59,91.29,91.52,12587.0,82.9543,83.0904,82.8182,83.0269,12587.0
2022-07-13 12:10:00,91.49,91.49,91.18,91.27,13362.0,82.9997,82.9997,82.7184,82.8001,13362.0
2022-07-13 12:15:00,91.22,91.29,91.11,91.29,9740.0,82.7547,82.8182,82.6549,82.8182,9740.0
2022-07-13 12:20:00,91.32,91.47,91.22,91.46,10116.0,82.8454,82.9815,82.7547,82.9724,10116.0
2022-07-13 12:25:00,91.49,91.64,91.33,91.59,10871.0,82.9997,83.1357,82.8545,83.0904,10871.0
2022-07-13 12:30:00,91.58,91.72,91.52,91.6,12196.0,83.0813,83.2083,83.0269,83.0995,12196.0
2022-07-13 12:35:00,91.59,91.62,91.21,91.4,39759.0,83.0904,83.1176,82.7456,82.918,39759.0
2022-07-13 12:40:00,91.42,91.53,91.39,91.5,14297.0,82.9362,83.036,82.9089,83.0087,14297.0
2022-07-13 12:45:00,91.51,91.63,91.5,91.62,17518.0,83.0178,83.1267,83.0087,83.1176,17518.0
2022-07-13 12:50:00,91.62,91.75,91.56,91.69,16531.0,83.1176,83.2355,83.0632,83.1811,16531.0
2022-07-13 12:55:00,91.72,91.72,91.41,91.69,21164.0,83.2083,83.2083,82.9271,83.1811,21164.0
2022-07-13 13:00:00,91.69,92.06,91.57,91.84,30032.0,83.1811,83.5168,83.0722,83.3172,30032.0
2022-07-13 13:05:00,91.85,92.0,91.71,91.74,10981.0,83.3263,83.4623,83.1992,83.2265,10981.0
2022-07-13 13:10:00,91.74,91.94,91.69,91.91,15624.0,83.2265,83.4079,83.1811,83.3807,15624.0
2022-07-13 13:15:00,91.91,91.98,91.47,91.66,19082.0,83.3807,83.4442,82.9815,83.1539,19082.0
2022-07-13 13:20:00,91.69,91.89,91.61,91.89,11600.0,83.1811,83.3625,83.1085,83.3625,11600.0
2022-07-13 13:25:00,91.92,92.09,91.84,92.06,13105.0,83.3898,83.544,83.3172,83.5168,13105.0
2022-07-13 13:30:00,92.09,92.09,91.72,91.83,12088.0,83.544,83.544,83.2083,83.3081,12088.0
2022-07-13 13:35:00,91.81,91.85,91.64,91.74,26653.0,83.29,83.3263,83.1357,83.2265,26653.0
2022-07-13 13:40:00,91.71,92.02,91.71,91.88,14189.0,83.1992,83.4805,83.1992,83.3535,14189.0
2022-07-13 13:45:00,91.88,91.88,91.63,91.76,14125.0,83.3535,83.3535,83.1267,83.2446,14125.0
2022-07-13 13:50:00,91.76,91.89,91.73,91.73,13765.0,83.2446,83.3625,83.2174,83.2174,13765.0
2022-07-13 13:55:00,91.72,92.05,91.68,91.99,7755.0,83.2083,83.5077,83.172,83.4533,7755.0
2022-07-13 14:00:00,91.97,91.97,91.21,91.25,27221.0,83.4351,83.4351,82.7456,82.7819,27221.0
2022-07-13 14:05:00,91.21,91.56,91.21,91.34,30723.0,82.7456,83.0632,82.7456,82.8636,30723.0
2022-07-13 14:10:00,91.34,91.46,91.27,91.39,20794.0,82.8636,82.9724,82.8001,82.9089,20794.0
2022-07-13 14:15:00,91.39,91.47,91.13,91.34,30285.0,82.9089,82.9815,82.6731,82.8636,30285.0
2022-07-13 14:20:00,91.33,91.48,91.2,91.45,34169.0,82.8545,82.9906,82.7366,82.9634,34169.0
2022-07-13 14:25:00,91.45,91.52,91.25,91.52,25295.0,82.9634,83.0269,82.7819,83.0269,25295.0
2022-07-13 14:30:00,91.49,91.66,91.4,91.66,32386.0,82.9997,83.1539,82.918,83.1539,32386.0
2022-07-13 14:35:00,91.64,91.67,91.39,91.55,21766.0,83.1357,83.163,82.9089,83.0541,21766.0
2022-07-13 14:40:00,91.55,91.64,91.47,91.49,17053.0,83.0541,83.1357,82.9815,82.9997,17053.0
2022-07-13 14:45:00,91.5,91.57,91.38,91.39,28925.0,83.0087,83.0722,82.8999,82.9089,28925.0
2022-07-13 14:50:00,91.4,91.58,91.35,91.38,43809.0,82.918,83.0813,82.8727,82.8999,43809.0
2022-07-13 14:55:00,91.38,91.63,91.3,91.62,27979.0,82.8999,83.1267,82.8273,83.1176,27979.0
2022-07-13 15:00:00,91.64,91.9,91.49,91.89,40526.0,83.1357,83.3716,82.9997,83.3625,40526.0
2022-07-13 15:05:00,91.9,91.93,91.53,91.66,31431.0,83.3716,83.3988,83.036,83.1539,31431.0
2022-07-13 15:10:00,91.65,92.11,91.63,91.99,29472.0,83.1448,83.5621,83.1267,83.4533,29472.0
2022-07-13 15:15:00,91.97,92.1,91.9,92.03,18015.0,83.4351,83.5531,83.3716,83.4896,18015.0
2022-07-13 15:20:00,92.06,92.1,91.92,91.99,21878.0,83.5168,83.5531,83.3898,83.4533,21878.0
2022-07-13 15:25:00,91.93,91.97,91.72,91.75,23374.0,83.3988,83.4351,83.2083,83.2355,23374.0
2022-07-13 15:30:00,91.75,91.77,91.42,91.42,55065.0,83.2355,83.2537,82.9362,82.9362,55065.0
2022-07-13 15:35:00,91.4,91.71,91.36,91.7,35606.0,82.918,83.1992,82.8817,83.1902,35606.0
2022-07-13 15:40:00,91.7,91.7,91.5,91.52,32719.0,83.1902,83.1902,83.0087,83.0269,32719.0
2022-07-13 15:45:00,91.5,91.64,91.37,91.62,37311.0,83.0087,83.1357,82.8908,83.1176,37311.0
2022-07-13 15:50:00,91.61,91.68,91.38,91.62,52009.0,83.1085,83.172,82.8999,83.1176,52009.0
2022-07-13 15:55:00,91.56,91.71,91.35,91.46,147483.0,83.0632,83.1992,82.8727,82.9724,147483.0
2022-07-14 09:30:00,89.58,89.96,89.02,89.23,73329.0,81.2669,81.6116,80.7589,80.9494,73329.0
2022-07-14 09:35:00,89.25,89.34,88.7,88.7,56403.0,80.9675,81.0492,80.4686,80.4686,56403.0
2022-07-14 09:40:00,88.71,88.79,87.83,88.18,85606.0,80.4776,80.5502,79.6793,79.9968,85606.0
2022-07-14 09:45:00,88.2,88.83,87.9,88.16,107695.0,80.015,80.5865,79.7428,79.9787,107695.0
2022-07-14 09:50:00,88.17,88.69,88.14,88.16,48063.0,79.9878,80.4595,79.9605,79.9787,48063.0
2022-07-14 09:55:00,88.16,88.39,88.04,88.14,29881.0,79.9787,80.1873,79.8698,79.9605,29881.0
2022-07-14 10:00:00,88.14,88.28,87.83,88.15,51186.0,79.9605,80.0876,79.6793,79.9696,51186.0
2022-07-14 10:05:00,88.08,88.17,87.85,87.89,43456.0,79.9061,79.9878,79.6975,79.7337,43456.0
2022-07-14 10:10:00,87.93,88.23,87.76,88.13,39766.0,79.77,80.0422,79.6158,79.9515,39766.0
2022-07-14 10:15:00,88.11,88.21,87.95,88.06,29768.0,79.9333,80.0241,79.7882,79.888,29768.0
2022-07-14 10:20:00,88.08,88.45,88.08,88.24,39268.0,79.9061,80.2418,79.9061,80.0513,39268.0
2022-07-14 10:25:00,88.25,88.61,88.16,88.45,69758.0,80.0603,80.3869,79.9787,80.2418,69758.0
2022-07-14 10:30:00,88.45,88.88,88.4,88.51,24560.0,80.2418,80.6319,80.1964,80.2962,24560.0
2022-07-14 10:35:00,88.41,88.53,88.18,88.49,24712.0,80.2055,80.3144,79.9968,80.2781,24712.0
2022-07-14 10:40:00,88.53,88.74,88.52,88.54,18754.0,80.3144,80.5049,80.3053,80.3234,18754.0
2022-07-14 10:45:00,88.54,88.63,88.35,88.39,36688.0,80.3234,80.4051,80.1511,80.1873,36688.0
2022-07-14 10:50:00,88.4,88.64,88.26,88.52,28803.0,80.1964,80.4141,80.0694,80.3053,28803.0
2022-07-14 10:55:00,88.52,88.54,88.13,88.52,35507.0,80.3053,80.3234,79.9515,80.3053,35507.0
2022-07-14 11:00:00,88.52,88.99,88.5,88.73,36786.0,80.3053,80.7317,80.2871,80.4958,36786.0
2022-07-14 11:05:00,88.77,89.11,88.73,89.11,29840.0,80.5321,80.8405,80.4958,80.8405,29840.0
2022-07-14 11:10:00,89.12,89.22,88.88,89.01,20759.0,80.8496,80.9403,80.6319,80.7498,20759.0
2022-07-14 11:15:00,88.96,89.23,88.78,89.21,24883.0,80.7044,80.9494,80.5412,80.9312,24883.0
2022-07-14 11:20:00,89.2,89.44,89.07,89.31,26294.0,80.9222,81.1399,80.8042,81.022,26294.0
2022-07-14 11:25:00,89.31,89.47,89.24,89.35,48930.0,81.022,81.1671,80.9585,81.0583,48930.0
2022-07-14 11:30:00,89.34,89.55,89.31,89.34,29377.0,81.0492,81.2397,81.022,81.0492,29377.0
2022-07-14 11:35:00,89.32,89.45,89.13,89.38,24829.0,81.031,81.149,80.8587,81.0855,24829.0
2022-07-14 11:40:00,89.38,89.9,89.38,89.56,30916.0,81.0855,81.5572,81.0855,81.2488,30916.0
2022-07-14 11:45:00,89.53,89.71,89.5,89.59,32296.0,81.2216,81.3848,81.1943,81.276,32296.0
2022-07-14 11:50:00,89.59,89.79,89.5,89.62,48571.0,81.276,81.4574,81.1943,81.3032,48571.0
2022-07-14 11:55:00,89.66,89.87,89.54,89.75,30441.0,81.3395,81.53,81.2306,81.4211,30441.0
2022-07-14 12:00:00,89.77,89.85,89.64,89.7,21950.0,81.4393,81.5119,81.3213,81.3758,21950.0
2022-07-14 12:05:00,89.73,89.73,89.35,89.43,22222.0,81.403,81.403,81.0583,81.1308,22222.0
2022-07-14 12:10:00,89.44,89.56,89.41,89.55,18182.0,81.1399,81.2488,81.1127,81.2397,18182.0
2022-07-14 12:15:00,89.6,89.69,89.39,89.48,18271.0,81.2851,81.3667,81.0945,81.1762,18271.0
2022-07-14 12:20:00,89.48,89.63,89.41,89.43,18264.0,81.1762,81.3123,81.1127,81.1308,18264.0
2022-07-14 12:25:00,89.43,89.43,89.1,89.14,12525.0,81.1308,81.1308,80.8315,80.8677,12525.0
2022-07-14 12:30:00,89.16,89.32,89.15,89.2,10693.0,80.8859,81.031,80.8768,80.9222,10693.0
2022-07-14 12:35:00,89.2,89.24,89.05,89.21,19435.0,80.9222,80.9585,80.7861,80.9312,19435.0
2022-07-14 12:40:00,89.2,89.2,88.94,89.06,18122.0,80.9222,80.9222,80.6863,80.7952,18122.0
2022-07-14 12:45:00,89.08,89.1,88.66,88.7,21303.0,80.8133,80.8315,80.4323,80.4686,21303.0
2022-07-14 12:50:00,88.7,88.93,88.66,88.91,27567.0,80.4686,80.6772,80.4323,80.6591,27567.0
2022-07-14 12:55:00,88.91,89.01,88.82,88.97,11957.0,80.6591,80.7498,80.5774,80.7135,11957.0
2022-07-14 13:00:00,88.98,89.01,88.85,88.97,16369.0,80.7226,80.7498,80.6047,80.7135,16369.0
2022-07-14 13:05:00,88.98,89.03,88.83,88.99,14967.0,80.7226,80.768,80.5865,80.7317,14967.0
2022-07-14 13:10:00,88.99,88.99,88.71,88.81,26624.0,80.7317,80.7317,80.4776,80.5684,26624.0
2022-07-14 13:15:00,88.81,88.82,88.45,88.64,408397.0,80.5684,80.5774,80.2418,80.4141,408397.0
2022-07-14 13:20:00,88.65,88.87,88.65,88.73,43099.0,80.4232,80.6228,80.4232,80.4958,43099.0
2022-07-14 13:25:00,88.73,88.83,88.61,88.69,148053.0,80.4958,80.5865,80.3869,80.4595,148053.0
2022-07-14 13:30:00,88.69,88.74,88.42,88.46,44724.0,80.4595,80.5049,80.2146,80.2509,44724.0
2022-07-14 13:35:00,88.44,88.58,88.37,88.53,59695.0,80.2327,80.3597,80.1692,80.3144,59695.0
2022-07-14 13:40:00,88.56,89.02,88.55,88.87,34913.0,80.3416,80.7589,80.3325,80.6228,34913.0
2022-07-14 13:45:00,88.87,89.02,88.87,88.95,43617.0,80.6228,80.7589,80.6228,80.6954,43617.0
2022-07-14 13:50:00,88.97,89.04,88.78,88.84,38416.0,80.7135,80.777,80.5412,80.5956,38416.0
2022-07-14 13:55:00,88.89,89.04,88.89,89.0,35310.0,80.6409,80.777,80.6409,80.7407,35310.0
2022-07-14 14:00:00,89.0,89.24,88.98,89.12,24062.0,80.7407,80.9585,80.7226,80.8496,24062.0
2022-07-14 14:05:00,89.12,89.21,89.06,89.08,19277.0,80.8496,80.9312,80.7952,80.8133,19277.0
2022-07-14 14:10:00,89.08,89.16,88.95,89.11,26396.0,80.8133,80.8859,80.6954,80.8405,26396.0
2022-07-14 14:15:00,89.13,89.4,89.07,89.25,44049.0,80.8587,81.1036,80.8042,80.9675,44049.0
2022-07-14 14:20:00,89.28,89.57,89.28,89.45,72416.0,80.9948,81.2578,80.9948,81.149,72416.0
2022-07-14 14:25:00,89.53,89.82,89.48,89.79,22594.0,81.2216,81.4846,81.1762,81.4574,22594.0
2022-07-14 14:30:00,89.8,89.8,89.56,89.61,26994.0,81.4665,81.4665,81.2488,81.2941,26994.0
2022-07-14 14:35:00,89.63,89.75,89.58,89.75,16948.0,81.3123,81.4211,81.2669,81.4211,16948.0
2022-07-14 14:40:00,89.73,89.74,89.43,89.45,16668.0,81.403,81.4121,81.1308,81.149,16668.0
2022-07-14 14:45:00,89.45,89.53,89.34,89.41,22409.0,81.149,81.2216,81.0492,81.1127,22409.0
2022-07-14 14:50:00,89.44,89.46,89.15,89.19,31329.0,81.1399,81.158,80.8768,80.9131,31329.0
2022-07-14 14:55:00,89.19,89.57,89.18,89.51,25561.0,80.9131,81.2578,80.904,81.2034,25561.0
2022-07-14 15:00:00,89.51,89.58,89.39,89.39,26515.0,81.2034,81.2669,81.0945,81.0945,26515.0
2022-07-14 15:05:00,89.39,89.43,89.26,89.31,22274.0,81.0945,81.1308,80.9766,81.022,22274.0
2022-07-14 15:10:00,89.32,89.6,89.27,89.57,26593.0,81.031,81.2851,80.9857,81.2578,26593.0
2022-07-14 15:15:00,89.57,89.59,89.27,89.39,46597.0,81.2578,81.276,80.9857,81.0945,46597.0
2022-07-14 15:20:00,89.41,89.69,89.38,89.68,35474.0,81.1127,81.3667,81.0855,81.3576,35474.0
2022-07-14 15:25:00,89.67,89.73,89.63,89.7,39987.0,81.3486,81.403,81.3123,81.3758,39987.0
2022-07-14 15:30:00,89.69,89.73,89.52,89.53,30065.0,81.3667,81.403,81.2125,81.2216,30065.0
2022-07-14 15:35:00,89.52,89.55,89.37,89.48,45625.0,81.2125,81.2397,81.0764,81.1762,45625.0
2022-07-14 15:40:00,89.47,89.65,89.4,89.6,54969.0,81.1671,81.3304,81.1036,81.2851,54969.0
2022-07-14 15:45:00,89.57,89.69,89.54,89.59,77812.0,81.2578,81.3667,81.2306,81.276,77812.0
2022-07-14 15:50:00,89.62,89.87,89.58,89.77,92508.0,81.3032,81.53,81.2669,81.4393,92508.0
2022-07-14 15:55:00,89.78,89.9,89.6,89.63,179337.0,81.4484,81.5572,81.2851,81.3123,179337.0
2022-07-15 09:30:00,91.98,92.19,91.57,91.69,61020.0,83.4442,83.6347,83.0722,83.1811,61020.0
2022-07-15 09:35:00,91.71,92.05,91.02,91.03,27306.0,83.1992,83.5077,82.5733,82.5824,27306.0
2022-07-15 09:40:00,91.23,91.23,90.36,90.83,37247.0,82.7638,82.7638,81.9745,82.4009,37247.0
2022-07-15 09:45:00,90.76,90.76,89.77,89.9,69894.0,82.3374,82.3374,81.4393,81.5572,69894.0
2022-07-15 09:50:00,89.82,89.92,89.06,89.23,44009.0,81.4846,81.5754,80.7952,80.9494,44009.0
2022-07-15 09:55:00,89.21,89.59,88.94,89.34,98717.0,80.9312,81.276,80.6863,81.0492,98717.0
2022-07-15 10:00:00,89.32,90.18,89.32,90.09,107718.0,81.031,81.8112,81.031,81.7296,107718.0
2022-07-15 10:05:00,90.0,90.17,89.77,89.95,47091.0,81.6479,81.8022,81.4393,81.6026,47091.0
2022-07-15 10:10:00,89.91,90.07,89.7,89.82,45102.0,81.5663,81.7114,81.3758,81.4846,45102.0
2022-07-15 10:15:00,89.86,90.05,89.76,89.93,40381.0,81.5209,81.6933,81.4302,81.5844,40381.0
2022-07-15 10:20:00,89.99,90.24,89.57,90.2,96441.0,81.6389,81.8657,81.2578,81.8294,96441.0
2022-07-15 10:25:00,90.25,90.89,90.21,90.85,86173.0,81.8747,82.4553,81.8384,82.4191,86173.0
2022-07-15 10:30:00,90.83,91.03,90.73,91.0,77607.0,82.4009,82.5824,82.3102,82.5551,77607.0
2022-07-15 10:35:00,90.99,91.19,90.86,91.04,57210.0,82.5461,82.7275,82.4281,82.5914,57210.0
2022-07-15 10:40:00,91.1,91.22,90.74,90.76,33223.0,82.6459,82.7547,82.3193,82.3374,33223.0
2022-07-15 10:45:00,90.75,90.79,90.56,90.68,47439.0,82.3283,82.3646,82.156,82.2648,47439.0
2022-07-15 10:50:00,90.66,90.67,90.4,90.46,28213.0,82.2467,82.2558,82.0108,82.0652,28213.0
2022-07-15 10:55:00,90.42,90.53,90.2,90.45,54492.0,82.029,82.1288,81.8294,82.0562,54492.0
2022-07-15 11:00:00,90.42,90.64,90.39,90.51,38614.0,82.029,82.2285,82.0017,82.1106,38614.0
2022-07-15 11:05:00,90.5,91.35,90.44,91.33,50677.0,82.1015,82.8727,82.0471,82.8545,50677.0
2022-07-15 11:10:00,91.34,91.85,91.32,91.82,57054.0,82.8636,83.3263,82.8454,83.299,57054.0
2022-07-15 11:15:00,91.8,92.04,91.78,91.97,37869.0,83.2809,83.4986,83.2628,83.4351,37869.0
2022-07-15 11:20:00,91.97,92.33,91.79,91.88,40305.0,83.4351,83.7617,83.2718,83.3535,40305.0
2022-07-15 11:25:00,91.84,91.87,91.63,91.7,26133.0,83.3172,83.3444,83.1267,83.1902,26133.0
2022-07-15 11:30:00,91.67,92.3,91.65,92.27,24459.0,83.163,83.7345,83.1448,83.7073,24459.0
2022-07-15 11:35:00,92.25,92.62,92.24,92.49,56704.0,83.6891,84.0248,83.6801,83.9069,56704.0
2022-07-15 11:40:00,92.47,92.65,92.43,92.65,42458.0,83.8887,84.052,83.8524,84.052,42458.0
2022-07-15 11:45:00,92.62,92.72,92.51,92.51,22376.0,84.0248,84.1155,83.925,83.925,22376.0
2022-07-15 11:50:00,92.51,92.62,92.39,92.44,47270.0,83.925,84.0248,83.8161,83.8615,47270.0
2022-07-15 11:55:00,92.45,92.55,92.32,92.39,19613.0,83.8706,83.9613,83.7526,83.8161,19613.0
2022-07-15 12:00:00,92.39,92.66,92.3,92.61,21167.0,83.8161,84.0611,83.7345,84.0157,21167.0
2022-07-15 12:05:00,92.63,92.79,92.42,92.57,42361.0,84.0339,84.179,83.8434,83.9794,42361.0
2022-07-15 12:10:00,92.56,92.6,92.36,92.39,49588.0,83.9704,84.0067,83.7889,83.8161,49588.0
2022-07-15 12:15:00,92.36,92.54,92.36,92.51,19598.0,83.7889,83.9522,83.7889,83.925,19598.0
2022-07-15 12:20:00,92.48,92.89,92.44,92.87,63016.0,83.8978,84.2697,83.8615,84.2516,63016.0
2022-07-15 12:25:00,92.84,92.92,92.74,92.8,55035.0,84.2244,84.297,84.1337,84.1881,55035.0
2022-07-15 12:30:00,92.8,92.8,92.51,92.55,29314.0,84.1881,84.1881,83.925,83.9613,29314.0
2022-07-15 12:35:00,92.56,92.74,92.46,92.68,27744.0,83.9704,84.1337,83.8796,84.0792,27744.0
2022-07-15 12:40:00,92.62,92.81,92.54,92.77,51993.0,84.0248,84.1972,83.9522,84.1609,51993.0
2022-07-15 12:45:00,92.75,93.12,92.72,93.0,64897.0,84.1427,84.4784,84.1155,84.3695,64897.0
2022-07-15 12:50:00,93.0,93.0,92.79,92.79,40748.0,84.3695,84.3695,84.179,84.179,40748.0
2022-07-15 12:55:00,92.77,92.83,92.7,92.81,39558.0,84.1609,84.2153,84.0974,84.1972,39558.0
2022-07-15 13:00:00,92.8,92.95,92.73,92.83,43728.0,84.1881,84.3242,84.1246,84.2153,43728.0
2022-07-15 13:05:00,92.82,92.93,92.8,92.92,19027.0,84.2062,84.306,84.1881,84.297,19027.0
2022-07-15 13:10:00,92.92,92.92,92.79,92.88,15235.0,84.297,84.297,84.179,84.2607,15235.0
2022-07-15 13:15:00,92.88,93.13,92.85,93.08,33024.0,84.2607,84.4875,84.2335,84.4421,33024.0
2022-07-15 13:20:00,93.08,93.24,93.07,93.2,37356.0,84.4421,84.5873,84.433,84.551,37356.0
2022-07-15 13:25:00,93.21,93.41,93.19,93.41,42883.0,84.56,84.7415,84.5419,84.7415,42883.0
2022-07-15 13:30:00,93.4,93.44,93.24,93.38,19485.0,84.7324,84.7687,84.5873,84.7143,19485.0
2022-07-15 13:35:00,93.39,93.44,93.3,93.34,20399.0,84.7233,84.7687,84.6417,84.678,20399.0
2022-07-15 13:40:00,93.34,93.41,93.33,93.36,28394.0,84.678,84.7415,84.6689,84.6961,28394.0
2022-07-15 13:45:00,93.37,93.6,93.36,93.47,52466.0,84.7052,84.9139,84.6961,84.7959,52466.0
2022-07-15 13:50:00,93.45,93.5,93.36,93.38,25080.0,84.7778,84.8231,84.6961,84.7143,25080.0
2022-07-15 13:55:00,93.38,93.66,93.38,93.6,28480.0,84.7143,84.9683,84.7143,84.9139,28480.0
2022-07-15 14:00:00,93.61,93.69,93.35,93.4,24798.0,84.9229,84.9955,84.6871,84.7324,24798.0
2022-07-15 14:05:00,93.4,93.46,93.2,93.27,34250.0,84.7324,84.7868,84.551,84.6145,34250.0
2022-07-15 14:10:00,93.27,93.29,93.11,93.26,15174.0,84.6145,84.6326,84.4693,84.6054,15174.0
2022-07-15 14:15:00,93.3,93.31,93.17,93.23,12224.0,84.6417,84.6508,84.5238,84.5782,12224.0
2022-07-15 14:20:00,93.22,93.25,93.12,93.2,11207.0,84.5691,84.5963,84.4784,84.551,11207.0
2022-07-15 14:25:00,93.2,93.26,93.04,93.17,11194.0,84.551,84.6054,84.4058,84.5238,11194.0
2022-07-15 14:30:00,93.2,93.27,93.18,93.23,13799.0,84.551,84.6145,84.5328,84.5782,13799.0
2022-07-15 14:35:00,93.24,93.34,93.21,93.23,25715.0,84.5873,84.678,84.56,84.5782,25715.0
2022-07-15 14:40:00,93.26,93.45,93.25,93.31,57740.0,84.6054,84.7778,84.5963,84.6508,57740.0
2022-07-15 14:45:00,93.33,93.49,93.31,93.44,27068.0,84.6689,84.8141,84.6508,84.7687,27068.0
2022-07-15 14:50:00,93.43,93.45,93.34,93.45,6787.0,84.7596,84.7778,84.678,84.7778,6787.0
2022-07-15 14:55:00,93.44,93.44,93.24,93.24,8889.0,84.7687,84.7687,84.5873,84.5873,8889.0
2022-07-15 15:00:00,93.24,93.25,93.05,93.2,21780.0,84.5873,84.5963,84.4149,84.551,21780.0
2022-07-15 15:05:00,93.21,93.26,93.17,93.2,32940.0,84.56,84.6054,84.5238,84.551,32940.0
2022-07-15 15:10:00,93.2,93.47,93.14,93.15,30752.0,84.551,84.7959,84.4965,84.5056,30752.0
2022-07-15 15:15:00,93.16,93.19,92.99,93.05,16473.0,84.5147,84.5419,84.3605,84.4149,16473.0
2022-07-15 15:20:00,93.08,93.24,93.08,93.16,31013.0,84.4421,84.5873,84.4421,84.5147,31013.0
2022-07-15 15:25:00,93.14,93.26,93.08,93.13,23685.0,84.4965,84.6054,84.4421,84.4875,23685.0
2022-07-15 15:30:00,93.12,93.15,92.77,92.85,38760.0,84.4784,84.5056,84.1609,84.2335,38760.0
2022-07-15 15:35:00,92.87,93.03,92.76,92.83,37105.0,84.2516,84.3968,84.1518,84.2153,37105.0
2022-07-15 15:40:00,92.81,93.0,92.79,92.98,45350.0,84.1972,84.3695,84.179,84.3514,45350.0
2022-07-15 15:45:00,92.97,92.97,92.66,92.74,49138.0,84.3423,84.3423,84.0611,84.1337,49138.0
2022-07-15 15:50:00,92.74,92.86,92.53,92.78,67131.0,84.1337,84.2425,83.9432,84.17,67131.0
2022-07-15 15:55:00,92.8,93.0,92.8,92.94,149708.0,84.1881,84.3695,84.1881,84.3151,149708.0
2022-07-18 09:30:00,95.06,95.74,95.0,95.44,54796.0,86.2384,86.8553,86.1839,86.5831,54796.0
2022-07-18 09:35:00,95.24,95.52,95.08,95.47,38032.0,86.4017,86.6557,86.2565,86.6103,38032.0
2022-07-18 09:40:00,95.47,95.69,95.06,95.27,41312.0,86.6103,86.8099,86.2384,86.4289,41312.0
2022-07-18 09:45:00,95.36,95.45,95.12,95.28,23044.0,86.5105,86.5922,86.2928,86.4379,23044.0
2022-07-18 09:50:00,95.33,95.5,95.03,95.3,26822.0,86.4833,86.6375,86.2111,86.4561,26822.0
2022-07-18 09:55:00,95.26,95.33,94.62,94.76,47415.0,86.4198,86.4833,85.8392,85.9662,47415.0
2022-07-18 10:00:00,94.76,94.98,94.47,94.61,52230.0,85.9662,86.1658,85.7031,85.8301,52230.0
2022-07-18 10:05:00,94.57,94.62,94.3,94.33,9990.0,85.7938,85.8392,85.5489,85.5761,9990.0
2022-07-18 10:10:00,94.33,94.35,93.84,94.09,19259.0,85.5761,85.5943,85.1316,85.3584,19259.0
2022-07-18 10:15:00,94.06,94.43,94.06,94.43,12047.0,85.3312,85.6668,85.3312,85.6668,12047.0
2022-07-18 10:20:00,94.42,94.59,94.37,94.41,13702.0,85.6578,85.812,85.6124,85.6487,13702.0
2022-07-18 10:25:00,94.47,94.74,94.39,94.69,54229.0,85.7031,85.9481,85.6305,85.9027,54229.0
2022-07-18 10:30:00,94.66,95.07,94.66,95.02,22087.0,85.8755,86.2474,85.8755,86.2021,22087.0
2022-07-18 10:35:00,95.04,95.14,94.93,95.07,31881.0,86.2202,86.3109,86.1204,86.2474,31881.0
2022-07-18 10:40:00,95.15,95.66,95.1,95.49,35705.0,86.32,86.7827,86.2747,86.6285,35705.0
2022-07-18 10:45:00,95.51,95.53,95.12,95.4,42812.0,86.6466,86.6647,86.2928,86.5468,42812.0
2022-07-18 10:50:00,95.38,95.74,95.38,95.74,40245.0,86.5287,86.8553,86.5287,86.8553,40245.0
2022-07-18 10:55:00,95.71,95.8,95.51,95.63,25667.0,86.828,86.9097,86.6466,86.7555,25667.0
2022-07-18 11:00:00,95.6,95.62,95.13,95.28,20235.0,86.7283,86.7464,86.3019,86.4379,20235.0
2022-07-18 11:05:00,95.24,95.4,95.13,95.2,31047.0,86.4017,86.5468,86.3019,86.3654,31047.0
2022-07-18 11:10:00,95.16,95.24,95.05,95.12,25299.0,86.3291,86.4017,86.2293,86.2928,25299.0
2022-07-18 11:15:00,95.09,95.31,95.06,95.2,59481.0,86.2656,86.4652,86.2384,86.3654,59481.0
2022-07-18 11:20:00,95.23,95.32,95.15,95.31,10932.0,86.3926,86.4742,86.32,86.4652,10932.0
2022-07-18 11:25:00,95.3,95.36,95.03,95.05,32165.0,86.4561,86.5105,86.2111,86.2293,32165.0
2022-07-18 11:30:00,95.09,95.1,94.77,94.97,22827.0,86.2656,86.2747,85.9753,86.1567,22827.0
2022-07-18 11:35:00,94.95,95.05,94.91,94.99,18269.0,86.1386,86.2293,86.1023,86.1749,18269.0
2022-07-18 11:40:00,95.07,95.18,95.03,95.17,9561.0,86.2474,86.3472,86.2111,86.3382,9561.0
2022-07-18 11:45:00,95.16,95.21,94.95,95.01,32108.0,86.3291,86.3744,86.1386,86.193,32108.0
2022-07-18 11:50:00,95.05,95.41,95.01,95.41,8650.0,86.2293,86.5559,86.193,86.5559,8650.0
2022-07-18 11:55:00,95.42,95.69,95.41,95.59,8923.0,86.565,86.8099,86.5559,86.7192,8923.0
2022-07-18 12:00:00,95.6,95.61,95.47,95.52,8677.0,86.7283,86.7373,86.6103,86.6557,8677.0
2022-07-18 12:05:00,95.55,95.57,95.39,95.43,11324.0,86.6829,86.701,86.5377,86.574,11324.0
2022-07-18 12:10:00,95.44,95.57,95.39,95.56,10179.0,86.5831,86.701,86.5377,86.692,10179.0
2022-07-18 12:15:00,95.56,95.57,95.45,95.56,21908.0,86.692,86.701,86.5922,86.692,21908.0
2022-07-18 12:20:00,95.56,95.73,95.55,95.7,38742.0,86.692,86.8462,86.6829,86.819,38742.0
2022-07-18 12:25:00,95.67,95.71,95.46,95.46,41191.0,86.7918,86.828,86.6012,86.6012,41191.0
2022-07-18 12:30:00,95.48,95.53,95.27,95.29,13861.0,86.6194,86.6647,86.4289,86.447,13861.0
2022-07-18 12:35:00,95.31,95.35,95.05,95.05,31235.0,86.4652,86.5015,86.2293,86.2293,31235.0
2022-07-18 12:40:00,95.05,95.18,95.05,95.18,7537.0,86.2293,86.3472,86.2293,86.3472,7537.0
2022-07-18 12:45:00,95.2,95.26,95.04,95.09,46783.0,86.3654,86.4198,86.2202,86.2656,46783.0
2022-07-18 12:50:00,95.09,95.2,95.08,95.12,22168.0,86.2656,86.3654,86.2565,86.2928,22168.0
2022-07-18 12:55:00,95.11,95.17,95.01,95.16,24572.0,86.2837,86.3382,86.193,86.3291,24572.0
2022-07-18 13:00:00,95.15,95.37,95.14,95.36,13148.0,86.32,86.5196,86.3109,86.5105,13148.0
2022-07-18 13:05:00,95.35,95.35,95.13,95.17,9745.0,86.5015,86.5015,86.3019,86.3382,9745.0
2022-07-18 13:10:00,95.14,95.16,95.03,95.15,15962.0,86.3109,86.3291,86.2111,86.32,15962.0
2022-07-18 13:15:00,95.13,95.13,94.71,94.73,29168.0,86.3019,86.3019,85.9208,85.939,29168.0
2022-07-18 13:20:00,94.71,94.9,94.68,94.9,28229.0,85.9208,86.0932,85.8936,86.0932,28229.0
2022-07-18 13:25:00,94.88,95.0,94.83,94.97,16893.0,86.0751,86.1839,86.0297,86.1567,16893.0
2022-07-18 13:30:00,94.97,95.0,94.63,94.65,27021.0,86.1567,86.1839,85.8483,85.8664,27021.0
2022-07-18 13:35:00,94.6,94.69,94.37,94.4,44124.0,85.8211,85.9027,85.6124,85.6396,44124.0
2022-07-18 13:40:00,94.43,94.45,94.25,94.28,21504.0,85.6668,85.685,85.5035,85.5307,21504.0
2022-07-18 13:45:00,94.29,94.37,94.1,94.1,41937.0,85.5398,85.6124,85.3675,85.3675,41937.0
2022-07-18 13:50:00,94.08,94.25,94.08,94.16,18961.0,85.3493,85.5035,85.3493,85.4219,18961.0
2022-07-18 13:55:00,94.13,94.17,93.78,94.03,32046.0,85.3947,85.431,85.0772,85.304,32046.0
2022-07-18 14:00:00,94.01,94.28,93.99,94.28,19629.0,85.2858,85.5307,85.2677,85.5307,19629.0
2022-07-18 14:05:00,94.3,94.33,94.15,94.2,10046.0,85.5489,85.5761,85.4128,85.4582,10046.0
2022-07-18 14:10:00,94.14,94.3,94.06,94.25,13074.0,85.4037,85.5489,85.3312,85.5035,13074.0
2022-07-18 14:15:00,94.27,94.47,94.24,94.39,23888.0,85.5217,85.7031,85.4945,85.6305,23888.0
2022-07-18 14:20:00,94.41,94.48,94.17,94.17,8340.0,85.6487,85.7122,85.431,85.431,8340.0
2022-07-18 14:25:00,94.17,94.19,93.91,93.91,15471.0,85.431,85.4491,85.1951,85.1951,15471.0
2022-07-18 14:30:00,93.92,94.1,93.91,94.1,14890.0,85.2042,85.3675,85.1951,85.3675,14890.0
2022-07-18 14:35:00,94.05,94.14,93.96,94.0,15623.0,85.3221,85.4037,85.2404,85.2767,15623.0
2022-07-18 14:40:00,93.99,94.05,93.66,93.68,11903.0,85.2677,85.3221,84.9683,84.9864,11903.0
2022-07-18 14:45:00,93.68,93.73,93.55,93.72,9988.0,84.9864,85.0318,84.8685,85.0227,9988.0
2022-07-18 14:50:00,93.67,93.7,93.46,93.56,15852.0,84.9774,85.0046,84.7868,84.8776,15852.0
2022-07-18 14:55:00,93.54,93.62,93.32,93.46,17289.0,84.8594,84.932,84.6598,84.7868,17289.0
2022-07-18 15:00:00,93.55,93.57,93.39,93.45,8879.0,84.8685,84.8866,84.7233,84.7778,8879.0
2022-07-18 15:05:00,93.5,93.66,93.44,93.66,21446.0,84.8231,84.9683,84.7687,84.9683,21446.0
2022-07-18 15:10:00,93.66,93.83,93.5,93.83,24886.0,84.9683,85.1225,84.8231,85.1225,24886.0
2022-07-18 15:15:00,93.84,93.89,93.72,93.86,27141.0,85.1316,85.1769,85.0227,85.1497,27141.0
2022-07-18 15:20:00,93.87,94.0,93.76,93.78,19680.0,85.1588,85.2767,85.059,85.0772,19680.0
2022-07-18 15:25:00,93.79,93.86,93.64,93.64,24741.0,85.0862,85.1497,84.9501,84.9501,24741.0
2022-07-18 15:30:00,93.64,93.66,93.36,93.42,40915.0,84.9501,84.9683,84.6961,84.7506,40915.0
2022-07-18 15:35:00,93.44,93.47,93.21,93.3,30605.0,84.7687,84.7959,84.56,84.6417,30605.0
2022-07-18 15:40:00,93.3,93.4,93.18,93.27,24601.0,84.6417,84.7324,84.5328,84.6145,24601.0
2022-07-18 15:45:00,93.23,93.27,93.07,93.08,37788.0,84.5782,84.6145,84.433,84.4421,37788.0
2022-07-18 15:50:00,93.06,93.32,93.04,93.32,70205.0,84.424,84.6598,84.4058,84.6598,70205.0
2022-07-18 15:55:00,93.33,93.33,93.13,93.15,146411.0,84.6689,84.6689,84.4875,84.5056,146411.0
2022-07-19 09:30:00,94.41,95.75,94.41,95.59,88062.0,85.6487,86.8643,85.6487,86.7192,88062.0
2022-07-19 09:35:00,95.54,95.82,95.22,95.48,25573.0,86.6738,86.9278,86.3835,86.6194,25573.0
2022-07-19 09:40:00,95.6,95.78,95.16,95.5,28021.0,86.7283,86.8915,86.3291,86.6375,28021.0
2022-07-19 09:45:00,95.64,95.67,95.21,95.49,38552.0,86.7645,86.7918,86.3744,86.6285,38552.0
2022-07-19 09:50:00,95.55,96.23,95.54,96.2,41759.0,86.6829,87.2998,86.6738,87.2726,41759.0
2022-07-19 09:55:00,96.17,96.84,96.14,96.84,101389.0,87.2454,87.8532,87.2181,87.8532,101389.0
2022-07-19 10:00:00,96.84,97.26,96.7,97.09,106997.0,87.8532,88.2342,87.7262,88.08,106997.0
2022-07-19 10:05:00,97.05,97.09,96.0,96.26,56796.0,88.0437,88.08,87.0911,87.327,56796.0
2022-07-19 10:10:00,96.29,96.88,96.16,96.87,56108.0,87.3542,87.8895,87.2363,87.8804,56108.0
2022-07-19 10:15:00,96.8,97.46,96.72,97.45,82239.0,87.8169,88.4156,87.7443,88.4066,82239.0
2022-07-19 10:20:00,97.44,97.65,97.29,97.53,76857.0,88.3975,88.588,88.2614,88.4791,76857.0
2022-07-19 10:25:00,97.6,98.06,97.6,97.84,96424.0,88.5427,88.96,88.5427,88.7604,96424.0
2022-07-19 10:30:00,97.84,97.96,97.58,97.6,40991.0,88.7604,88.8692,88.5245,88.5427,40991.0
2022-07-19 10:35:00,97.62,97.76,97.53,97.73,45192.0,88.5608,88.6878,88.4791,88.6606,45192.0
2022-07-19 10:40:00,97.73,97.77,97.36,97.39,60703.0,88.6606,88.6969,88.3249,88.3521,60703.0
2022-07-19 10:45:00,97.39,97.71,97.25,97.5,39310.0,88.3521,88.6424,88.2251,88.4519,39310.0
2022-07-19 10:50:00,97.53,97.61,97.28,97.32,50108.0,88.4791,88.5517,88.2523,88.2886,50108.0
2022-07-19 10:55:00,97.32,97.4,97.03,97.34,38577.0,88.2886,88.3612,88.0255,88.3068,38577.0
2022-07-19 11:00:00,97.39,97.52,97.29,97.48,46942.0,88.3521,88.4701,88.2614,88.4338,46942.0
2022-07-19 11:05:00,97.47,97.68,97.46,97.64,31479.0,88.4247,88.6152,88.4156,88.5789,31479.0
2022-07-19 11:10:00,97.66,97.67,97.45,97.57,13767.0,88.5971,88.6062,88.4066,88.5154,13767.0
2022-07-19 11:15:00,97.56,97.56,97.26,97.36,16755.0,88.5064,88.5064,88.2342,88.3249,16755.0
2022-07-19 11:20:00,97.36,97.36,97.13,97.18,60362.0,88.3249,88.3249,88.1163,88.1616,60362.0
2022-07-19 11:25:00,97.2,97.42,97.17,97.23,61151.0,88.1798,88.3794,88.1526,88.207,61151.0
2022-07-19 11:30:00,97.23,97.43,97.19,97.41,23338.0,88.207,88.3884,88.1707,88.3703,23338.0
2022-07-19 11:35:00,97.42,97.57,97.28,97.34,40054.0,88.3794,88.5154,88.2523,88.3068,40054.0
2022-07-19 11:40:00,97.37,97.41,97.24,97.33,21118.0,88.334,88.3703,88.2161,88.2977,21118.0
2022-07-19 11:45:00,97.35,97.37,97.1,97.18,20958.0,88.3159,88.334,88.0891,88.1616,20958.0
2022-07-19 11:50:00,97.18,97.6,97.17,97.56,34631.0,88.1616,88.5427,88.1526,88.5064,34631.0
2022-07-19 11:55:00,97.55,97.77,97.51,97.77,34078.0,88.4973,88.6969,88.461,88.6969,34078.0
2022-07-19 12:00:00,97.76,97.79,97.61,97.71,24752.0,88.6878,88.715,88.5517,88.6424,24752.0
2022-07-19 12:05:00,97.69,97.74,97.55,97.71,21696.0,88.6243,88.6697,88.4973,88.6424,21696.0
2022-07-19 12:10:00,97.71,97.77,97.6,97.64,17874.0,88.6424,88.6969,88.5427,88.5789,17874.0
2022-07-19 12:15:00,97.64,97.67,97.45,97.64,17875.0,88.5789,88.6062,88.4066,88.5789,17875.0
2022-07-19 12:20:00,97.63,97.83,97.63,97.82,40603.0,88.5699,88.7513,88.5699,88.7422,40603.0
2022-07-19 12:25:00,97.8,97.81,97.64,97.71,26696.0,88.7241,88.7332,88.5789,88.6424,26696.0
2022-07-19 12:30:00,97.69,97.88,97.65,97.73,42334.0,88.6243,88.7967,88.588,88.6606,42334.0
2022-07-19 12:35:00,97.72,97.72,97.46,97.58,33824.0,88.6515,88.6515,88.4156,88.5245,33824.0
2022-07-19 12:40:00,97.55,97.83,97.5,97.8,15961.0,88.4973,88.7513,88.4519,88.7241,15961.0
2022-07-19 12:45:00,97.82,98.07,97.8,98.07,51987.0,88.7422,88.969,88.7241,88.969,51987.0
2022-07-19 12:50:00,98.09,98.31,98.05,98.31,35055.0,88.9872,89.1868,88.9509,89.1868,35055.0
2022-07-19 12:55:00,98.3,98.41,98.19,98.39,52329.0,89.1777,89.2775,89.0779,89.2593,52329.0
2022-07-19 13:00:00,98.4,98.74,98.36,98.69,63328.0,89.2684,89.5769,89.2321,89.5315,63328.0
2022-07-19 13:05:00,98.7,98.7,98.54,98.58,41944.0,89.5406,89.5406,89.3954,89.4317,41944.0
2022-07-19 13:10:00,98.58,98.59,98.29,98.31,44240.0,89.4317,89.4408,89.1686,89.1868,44240.0
2022-07-19 13:15:00,98.3,98.41,98.13,98.14,33810.0,89.1777,89.2775,89.0235,89.0325,33810.0
2022-07-19 13:20:00,98.15,98.37,98.11,98.26,31034.0,89.0416,89.2412,89.0053,89.1414,31034.0
2022-07-19 13:25:00,98.28,98.29,98.04,98.15,20120.0,89.1595,89.1686,88.9418,89.0416,20120.0
2022-07-19 13:30:00,98.16,98.2,98.04,98.13,18456.0,89.0507,89.087,88.9418,89.0235,18456.0
2022-07-19 13:35:00,98.13,98.46,98.13,98.46,28715.0,89.0235,89.3228,89.0235,89.3228,28715.0
2022-07-19 13:40:00,98.5,98.52,98.41,98.48,21607.0,89.3591,89.3773,89.2775,89.341,21607.0
2022-07-19 13:45:00,98.49,98.52,98.43,98.48,15040.0,89.3501,89.3773,89.2956,89.341,15040.0
2022-07-19 13:50:00,98.48,98.51,98.34,98.46,24541.0,89.341,89.3682,89.214,89.3228,24541.0
2022-07-19 13:55:00,98.47,98.63,98.46,98.58,16701.0,89.3319,89.4771,89.3228,89.4317,16701.0
2022-07-19 14:00:00,98.58,98.73,98.58,98.73,25683.0,89.4317,89.5678,89.4317,89.5678,25683.0
2022-07-19 14:05:00,98.73,98.92,98.71,98.92,21897.0,89.5678,89.7402,89.5496,89.7402,21897.0
2022-07-19 14:10:00,98.92,98.94,98.77,98.79,24196.0,89.7402,89.7583,89.6041,89.6222,24196.0
2022-07-19 14:15:00,98.78,99.1,98.74,99.02,52657.0,89.6131,89.9035,89.5769,89.8309,52657.0
2022-07-19 14:20:00,99.01,99.13,98.99,99.13,37957.0,89.8218,89.9307,89.8037,89.9307,37957.0
2022-07-19 14:25:00,99.15,99.16,98.8,98.86,37187.0,89.9488,89.9579,89.6313,89.6857,37187.0
2022-07-19 14:30:00,98.91,99.16,98.86,99.01,24620.0,89.7311,89.9579,89.6857,89.8218,24620.0
2022-07-19 14:35:00,99.04,99.08,98.99,99.03,24894.0,89.849,89.8853,89.8037,89.8399,24894.0
2022-07-19 14:40:00,99.02,99.23,98.99,99.23,24395.0,89.8309,90.0214,89.8037,90.0214,24395.0
2022-07-19 14:45:00,99.22,99.24,98.89,98.94,39123.0,90.0123,90.0305,89.7129,89.7583,39123.0
2022-07-19 14:50:00,98.96,99.06,98.87,99.0,65488.0,89.7764,89.8672,89.6948,89.8127,65488.0
2022-07-19 14:55:00,99.0,99.1,98.82,98.98,51028.0,89.8127,89.9035,89.6494,89.7946,51028.0
2022-07-19 15:00:00,98.98,99.13,98.93,99.12,34725.0,89.7946,89.9307,89.7492,89.9216,34725.0
2022-07-19 15:05:00,99.12,99.46,99.07,99.38,93442.0,89.9216,90.23,89.8762,90.1575,93442.0
2022-07-19 15:10:00,99.39,99.39,99.09,99.17,54141.0,90.1665,90.1665,89.8944,89.967,54141.0
2022-07-19 15:15:00,99.18,99.31,99.09,99.24,74795.0,89.976,90.094,89.8944,90.0305,74795.0
2022-07-19 15:20:00,99.24,99.28,98.94,98.98,91540.0,90.0305,90.0667,89.7583,89.7946,91540.0
2022-07-19 15:25:00,98.97,99.01,98.81,98.84,59817.0,89.7855,89.8218,89.6404,89.6676,59817.0
2022-07-19 15:30:00,98.86,98.88,98.72,98.82,72672.0,89.6857,89.7039,89.5587,89.6494,72672.0
2022-07-19 15:35:00,98.81,99.07,98.8,99.06,87707.0,89.6404,89.8762,89.6313,89.8672,87707.0
2022-07-19 15:40:00,99.07,99.15,98.97,99.15,58266.0,89.8762,89.9488,89.7855,89.9488,58266.0
2022-07-19 15:45:00,99.13,99.18,98.87,98.89,78810.0,89.9307,89.976,89.6948,89.7129,78810.0
2022-07-19 15:50:00,98.91,99.0,98.66,98.68,140770.0,89.7311,89.8127,89.5043,89.5224,140770.0
2022-07-19 15:55:00,98.69,99.05,98.69,98.9,256898.0,89.5315,89.8581,89.5315,89.722,256898.0
2022-07-20 09:30:00,99.12,100.21,99.12,99.77,75251.0,89.9216,90.9104,89.9216,90.5113,75251.0
2022-07-20 09:35:00,99.74,100.37,99.74,100.02,43598.0,90.4841,91.0556,90.4841,90.7381,43598.0
2022-07-20 09:40:00,100.02,100.3,99.93,100.27,34104.0,90.7381,90.9921,90.6564,90.9649,34104.0
2022-07-20 09:45:00,100.21,100.25,99.11,99.26,32099.0,90.9104,90.9467,89.9125,90.0486,32099.0
2022-07-20 09:50:00,99.24,99.87,99.16,99.39,21948.0,90.0305,90.602,89.9579,90.1665,21948.0
2022-07-20 09:55:00,99.41,99.56,99.2,99.29,18008.0,90.1847,90.3208,89.9942,90.0758,18008.0
2022-07-20 10:00:00,99.19,99.31,98.63,98.66,68478.0,89.9851,90.094,89.4771,89.5043,68478.0
2022-07-20 10:05:00,98.63,99.21,98.39,99.14,61762.0,89.4771,90.0032,89.2593,89.9397,61762.0
2022-07-20 10:10:00,99.19,99.62,99.18,99.55,27645.0,89.9851,90.3752,89.976,90.3117,27645.0
2022-07-20 10:15:00,99.56,99.98,99.5,99.87,36027.0,90.3208,90.7018,90.2663,90.602,36027.0
2022-07-20 10:20:00,99.87,100.37,99.83,100.37,32731.0,90.602,91.0556,90.5657,91.0556,32731.0
2022-07-20 10:25:00,100.38,100.75,100.28,100.75,25142.0,91.0647,91.4003,90.9739,91.4003,25142.0
2022-07-20 10:30:00,100.75,101.0,100.61,100.85,27132.0,91.4003,91.6271,91.2733,91.491,27132.0
2022-07-20 10:35:00,100.89,100.89,100.51,100.59,28273.0,91.5273,91.5273,91.1826,91.2552,28273.0
2022-07-20 10:40:00,100.59,100.63,100.23,100.48,29226.0,91.2552,91.2915,90.9286,91.1554,29226.0
2022-07-20 10:45:00,100.41,101.17,100.38,101.17,28707.0,91.0919,91.7814,91.0647,91.7814,28707.0
2022-07-20 10:50:00,101.15,102.06,101.14,102.02,81099.0,91.7632,92.5888,91.7541,92.5525,81099.0
2022-07-20 10:55:00,102.05,102.06,101.57,101.68,71113.0,92.5797,92.5888,92.1442,92.244,71113.0
2022-07-20 11:00:00,101.66,101.69,101.41,101.51,29783.0,92.2259,92.2531,91.9991,92.0898,29783.0
2022-07-20 11:05:00,101.54,101.54,101.07,101.07,31577.0,92.117,92.117,91.6906,91.6906,31577.0
2022-07-20 11:10:00,101.09,101.18,100.93,100.97,25390.0,91.7088,91.7904,91.5636,91.5999,25390.0
2022-07-20 11:15:00,100.9,100.96,100.74,100.75,46287.0,91.5364,91.5908,91.3913,91.4003,46287.0
2022-07-20 11:20:00,100.75,100.83,100.33,100.48,32603.0,91.4003,91.4729,91.0193,91.1554,32603.0
2022-07-20 11:25:00,100.48,101.0,100.42,100.9,104042.0,91.1554,91.6271,91.101,91.5364,104042.0
2022-07-20 11:30:00,100.96,101.2,100.9,101.2,60678.0,91.5908,91.8086,91.5364,91.8086,60678.0
2022-07-20 11:35:00,101.19,101.2,100.71,100.82,67127.0,91.7995,91.8086,91.364,91.4638,67127.0
2022-07-20 11:40:00,100.8,100.93,100.7,100.88,46766.0,91.4457,91.5636,91.355,91.5183,46766.0
2022-07-20 11:45:00,100.86,101.03,100.84,100.88,28941.0,91.5001,91.6543,91.482,91.5183,28941.0
2022-07-20 11:50:00,100.93,101.26,100.93,101.23,52656.0,91.5636,91.863,91.5636,91.8358,52656.0
2022-07-20 11:55:00,101.21,101.56,101.21,101.48,31850.0,91.8176,92.1352,91.8176,92.0626,31850.0
2022-07-20 12:00:00,101.47,101.79,101.38,101.57,45551.0,92.0535,92.3438,91.9719,92.1442,45551.0
2022-07-20 12:05:00,101.57,101.98,101.57,101.97,44007.0,92.1442,92.5162,92.1442,92.5071,44007.0
2022-07-20 12:10:00,101.98,102.17,101.87,101.87,44077.0,92.5162,92.6886,92.4164,92.4164,44077.0
2022-07-20 12:15:00,101.88,101.98,101.68,101.91,36202.0,92.4255,92.5162,92.244,92.4527,36202.0
2022-07-20 12:20:00,101.9,101.95,101.75,101.89,25367.0,92.4436,92.489,92.3075,92.4345,25367.0
2022-07-20 12:25:00,101.91,101.93,101.66,101.66,21489.0,92.4527,92.4708,92.2259,92.2259,21489.0
2022-07-20 12:30:00,101.64,101.78,101.57,101.74,17372.0,92.2077,92.3347,92.1442,92.2985,17372.0
2022-07-20 12:35:00,101.75,101.78,101.39,101.39,52216.0,92.3075,92.3347,91.9809,91.9809,52216.0
2022-07-20 12:40:00,101.39,101.39,100.63,100.73,21325.0,91.9809,91.9809,91.2915,91.3822,21325.0
2022-07-20 12:45:00,100.73,100.74,100.07,100.33,34744.0,91.3822,91.3913,90.7834,91.0193,34744.0
2022-07-20 12:50:00,100.25,100.53,100.19,100.39,18720.0,90.9467,91.2007,90.8923,91.0737,18720.0
2022-07-20 12:55:00,100.38,100.65,100.33,100.62,22089.0,91.0647,91.3096,91.0193,91.2824,22089.0
2022-07-20 13:00:00,100.63,100.94,100.45,100.55,58935.0,91.2915,91.5727,91.1282,91.2189,58935.0
2022-07-20 13:05:00,100.5,100.72,100.2,100.48,27078.0,91.1735,91.3731,90.9014,91.1554,27078.0
2022-07-20 13:10:00,100.4,100.4,100.09,100.1,14634.0,91.0828,91.0828,90.8016,90.8106,14634.0
2022-07-20 13:15:00,100.12,100.26,99.96,100.25,22655.0,90.8288,90.9558,90.6836,90.9467,22655.0
2022-07-20 13:20:00,100.21,100.4,100.12,100.39,20541.0,90.9104,91.0828,90.8288,91.0737,20541.0
2022-07-20 13:25:00,100.4,100.87,100.34,100.83,26762.0,91.0828,91.5092,91.0284,91.4729,26762.0
2022-07-20 13:30:00,100.87,101.39,100.79,101.39,34453.0,91.5092,91.9809,91.4366,91.9809,34453.0
2022-07-20 13:35:00,101.33,101.59,101.25,101.59,44835.0,91.9265,92.1624,91.8539,92.1624,44835.0
2022-07-20 13:40:00,101.54,101.77,101.43,101.77,43503.0,92.117,92.3257,92.0172,92.3257,43503.0
2022-07-20 13:45:00,101.78,101.86,101.32,101.35,70864.0,92.3347,92.4073,91.9174,91.9446,70864.0
2022-07-20 13:50:00,101.36,101.49,101.19,101.28,38914.0,91.9537,92.0717,91.7995,91.8811,38914.0
2022-07-20 13:55:00,101.32,101.34,100.95,101.09,34326.0,91.9174,91.9356,91.5818,91.7088,34326.0
2022-07-20 14:00:00,101.06,101.37,101.06,101.28,33320.0,91.6816,91.9628,91.6816,91.8811,33320.0
2022-07-20 14:05:00,101.31,101.31,101.0,101.0,24320.0,91.9084,91.9084,91.6271,91.6271,24320.0
2022-07-20 14:10:00,101.03,101.03,100.75,100.91,11342.0,91.6543,91.6543,91.4003,91.5455,11342.0
2022-07-20 14:15:00,100.86,100.93,100.76,100.86,9820.0,91.5001,91.5636,91.4094,91.5001,9820.0
2022-07-20 14:20:00,100.92,100.98,100.85,100.98,17004.0,91.5546,91.609,91.491,91.609,17004.0
2022-07-20 14:25:00,100.96,101.29,100.94,101.05,30275.0,91.5908,91.8902,91.5727,91.6725,30275.0
2022-07-20 14:30:00,101.04,101.31,100.93,101.29,27618.0,91.6634,91.9084,91.5636,91.8902,27618.0
2022-07-20 14:35:00,101.31,101.56,101.2,101.5,17089.0,91.9084,92.1352,91.8086,92.0807,17089.0
2022-07-20 14:40:00,101.52,101.75,101.44,101.68,33457.0,92.0989,92.3075,92.0263,92.244,33457.0
2022-07-20 14:45:00,101.67,101.67,101.42,101.43,39240.0,92.235,92.235,92.0082,92.0172,39240.0
2022-07-20 14:50:00,101.46,101.46,100.92,100.94,24520.0,92.0444,92.0444,91.5546,91.5727,24520.0
2022-07-20 14:55:00,100.89,101.21,100.89,101.18,25978.0,91.5273,91.8176,91.5273,91.7904,25978.0
2022-07-20 15:00:00,101.14,101.62,101.11,101.59,32561.0,91.7541,92.1896,91.7269,92.1624,32561.0
2022-07-20 15:05:00,101.59,101.61,101.37,101.43,45156.0,92.1624,92.1805,91.9628,92.0172,45156.0
2022-07-20 15:10:00,101.42,101.59,101.3,101.35,102786.0,92.0082,92.1624,91.8993,91.9446,102786.0
2022-07-20 15:15:00,101.36,101.39,101.22,101.34,64043.0,91.9537,91.9809,91.8267,91.9356,64043.0
2022-07-20 15:20:00,101.33,101.57,101.28,101.5,51984.0,91.9265,92.1442,91.8811,92.0807,51984.0
2022-07-20 15:25:00,101.5,101.79,101.48,101.6,58562.0,92.0807,92.3438,92.0626,92.1714,58562.0
2022-07-20 15:30:00,101.62,101.64,101.13,101.13,69879.0,92.1896,92.2077,91.7451,91.7451,69879.0
2022-07-20 15:35:00,101.11,101.18,100.94,101.09,50923.0,91.7269,91.7904,91.5727,91.7088,50923.0
2022-07-20 15:40:00,101.12,101.21,101.02,101.19,71697.0,91.736,91.8176,91.6453,91.7995,71697.0
2022-07-20 15:45:00,101.17,101.19,101.06,101.06,57195.0,91.7814,91.7995,91.6816,91.6816,57195.0
2022-07-20 15:50:00,101.05,101.26,100.73,100.82,96185.0,91.6725,91.863,91.3822,91.4638,96185.0
2022-07-20 15:55:00,100.83,101.26,100.57,101.16,279951.0,91.4729,91.863,91.237,91.7723,279951.0
2022-07-21 09:30:00,98.5,98.5,95.31,95.92,270709.0,89.3591,89.3591,86.4652,87.0186,270709.0
2022-07-21 09:35:00,95.7,95.92,94.14,94.14,380805.0,86.819,87.0186,85.4037,85.4037,380805.0
2022-07-21 09:40:00,94.29,94.85,93.82,93.9,252150.0,85.5398,86.0479,85.1134,85.186,252150.0
2022-07-21 09:45:00,93.95,95.43,93.65,95.36,219036.0,85.2314,86.574,84.9592,86.5105,219036.0
2022-07-21 09:50:00,95.27,96.38,95.08,96.28,166785.0,86.4289,87.4359,86.2565,87.3451,166785.0
2022-07-21 09:55:00,96.23,96.68,95.68,96.0,206126.0,87.2998,87.708,86.8008,87.0911,206126.0
2022-07-21 10:00:00,96.0,96.25,95.31,95.55,121200.0,87.0911,87.3179,86.4652,86.6829,121200.0
2022-07-21 10:05:00,95.53,95.66,95.01,95.3,88617.0,86.6647,86.7827,86.193,86.4561,88617.0
2022-07-21 10:10:00,95.39,95.39,94.4,94.55,205360.0,86.5377,86.5377,85.6396,85.7757,205360.0
2022-07-21 10:15:00,94.52,94.71,94.01,94.4,139756.0,85.7485,85.9208,85.2858,85.6396,139756.0
2022-07-21 10:20:00,94.46,94.62,94.15,94.52,111757.0,85.694,85.8392,85.4128,85.7485,111757.0
2022-07-21 10:25:00,94.54,94.58,93.66,93.86,137083.0,85.7666,85.8029,84.9683,85.1497,137083.0
2022-07-21 10:30:00,93.91,94.04,93.45,93.67,142588.0,85.1951,85.313,84.7778,84.9774,142588.0
2022-07-21 10:35:00,93.71,94.47,93.63,94.3,100669.0,85.0136,85.7031,84.9411,85.5489,100669.0
2022-07-21 10:40:00,94.32,94.39,93.91,94.2,70575.0,85.567,85.6305,85.1951,85.4582,70575.0
2022-07-21 10:45:00,94.19,94.35,93.74,93.87,84922.0,85.4491,85.5943,85.0409,85.1588,84922.0
2022-07-21 10:50:00,93.83,94.62,93.83,94.62,54108.0,85.1225,85.8392,85.1225,85.8392,54108.0
2022-07-21 10:55:00,94.6,94.94,94.5,94.89,65003.0,85.8211,86.1295,85.7303,86.0841,65003.0
2022-07-21 11:00:00,94.93,95.52,94.84,95.46,66935.0,86.1204,86.6557,86.0388,86.6012,66935.0
2022-07-21 11:05:00,95.48,95.61,95.07,95.28,48742.0,86.6194,86.7373,86.2474,86.4379,48742.0
2022-07-21 11:10:00,95.29,95.52,95.06,95.29,46061.0,86.447,86.6557,86.2384,86.447,46061.0
2022-07-21 11:15:00,95.3,95.66,95.27,95.57,28554.0,86.4561,86.7827,86.4289,86.701,28554.0
2022-07-21 11:20:00,95.54,95.69,95.5,95.63,53976.0,86.6738,86.8099,86.6375,86.7555,53976.0
2022-07-21 11:25:00,95.63,96.38,95.34,96.35,351263.0,86.7555,87.4359,86.4924,87.4087,351263.0
2022-07-21 11:30:00,96.37,96.97,95.94,96.59,114043.0,87.4268,87.9711,87.0367,87.6264,114043.0
2022-07-21 11:35:00,96.66,96.73,96.41,96.5,98797.0,87.6899,87.7534,87.4631,87.5447,98797.0
2022-07-21 11:40:00,96.6,96.6,96.08,96.1,37675.0,87.6355,87.6355,87.1637,87.1819,37675.0
2022-07-21 11:45:00,96.05,96.13,95.63,95.65,51937.0,87.1365,87.2091,86.7555,86.7736,51937.0
2022-07-21 11:50:00,95.69,96.09,95.68,96.06,42389.0,86.8099,87.1728,86.8008,87.1456,42389.0
2022-07-21 11:55:00,96.07,96.4,96.07,96.17,39873.0,87.1546,87.454,87.1546,87.2454,39873.0
2022-07-21 12:00:00,96.14,96.78,96.07,96.75,51206.0,87.2181,87.7987,87.1546,87.7715,51206.0
2022-07-21 12:05:00,96.75,97.02,96.61,96.99,58637.0,87.7715,88.0165,87.6445,87.9893,58637.0
2022-07-21 12:10:00,97.01,97.01,96.59,96.7,41071.0,88.0074,88.0074,87.6264,87.7262,41071.0
2022-07-21 12:15:00,96.68,96.87,96.58,96.6,27017.0,87.708,87.8804,87.6173,87.6355,27017.0
2022-07-21 12:20:00,96.59,96.98,96.58,96.97,31844.0,87.6264,87.9802,87.6173,87.9711,31844.0
2022-07-21 12:25:00,96.99,97.02,96.75,96.94,32021.0,87.9893,88.0165,87.7715,87.9439,32021.0
2022-07-21 12:30:00,96.94,97.47,96.84,97.47,98223.0,87.9439,88.4247,87.8532,88.4247,98223.0
2022-07-21 12:35:00,97.45,98.02,97.41,97.41,105181.0,88.4066,88.9237,88.3703,88.3703,105181.0
2022-07-21 12:40:00,97.41,97.5,97.17,97.41,29051.0,88.3703,88.4519,88.1526,88.3703,29051.0
2022-07-21 12:45:00,97.36,97.62,97.27,97.44,33024.0,88.3249,88.5608,88.2433,88.3975,33024.0
2022-07-21 12:50:00,97.44,97.74,97.44,97.57,47218.0,88.3975,88.6697,88.3975,88.5154,47218.0
2022-07-21 12:55:00,97.58,97.71,97.42,97.45,36376.0,88.5245,88.6424,88.3794,88.4066,36376.0
2022-07-21 13:00:00,97.46,97.65,97.27,97.59,82261.0,88.4156,88.588,88.2433,88.5336,82261.0
2022-07-21 13:05:00,97.58,97.93,97.54,97.88,79450.0,88.5245,88.842,88.4882,88.7967,79450.0
2022-07-21 13:10:00,97.86,97.86,97.3,97.33,53156.0,88.7785,88.7785,88.2705,88.2977,53156.0
2022-07-21 13:15:00,97.31,97.4,96.88,97.36,84670.0,88.2796,88.3612,87.8895,88.3249,84670.0
2022-07-21 13:20:00,97.32,97.59,97.03,97.06,34831.0,88.2886,88.5336,88.0255,88.0528,34831.0
2022-07-21 13:25:00,97.06,97.34,97.04,97.31,63376.0,88.0528,88.3068,88.0346,88.2796,63376.0
2022-07-21 13:30:00,97.31,97.38,96.66,96.76,99490.0,88.2796,88.3431,87.6899,87.7806,99490.0
2022-07-21 13:35:00,96.75,96.84,96.54,96.81,30579.0,87.7715,87.8532,87.581,87.826,30579.0
2022-07-21 13:40:00,96.81,96.9,96.67,96.73,33981.0,87.826,87.9076,87.699,87.7534,33981.0
2022-07-21 13:45:00,96.77,96.83,96.55,96.56,40661.0,87.7897,87.8441,87.5901,87.5992,40661.0
2022-07-21 13:50:00,96.56,96.61,96.38,96.55,62579.0,87.5992,87.6445,87.4359,87.5901,62579.0
2022-07-21 13:55:00,96.54,96.89,96.42,96.78,33288.0,87.581,87.8985,87.4722,87.7987,33288.0
2022-07-21 14:00:00,96.78,96.89,96.67,96.78,40513.0,87.7987,87.8985,87.699,87.7987,40513.0
2022-07-21 14:05:00,96.75,96.91,96.63,96.71,29732.0,87.7715,87.9167,87.6627,87.7352,29732.0
2022-07-21 14:10:00,96.61,96.85,96.35,96.84,30702.0,87.6445,87.8623,87.4087,87.8532,30702.0
2022-07-21 14:15:00,96.81,96.87,96.63,96.75,28643.0,87.826,87.8804,87.6627,87.7715,28643.0
2022-07-21 14:20:00,96.71,96.83,96.68,96.72,28085.0,87.7352,87.8441,87.708,87.7443,28085.0
2022-07-21 14:25:00,96.69,96.93,96.66,96.87,36078.0,87.7171,87.9348,87.6899,87.8804,36078.0
2022-07-21 14:30:00,96.84,96.85,96.65,96.71,35301.0,87.8532,87.8623,87.6808,87.7352,35301.0
2022-07-21 14:35:00,96.69,96.85,96.64,96.81,26565.0,87.7171,87.8623,87.6717,87.826,26565.0
2022-07-21 14:40:00,96.78,96.96,96.7,96.78,120194.0,87.7987,87.962,87.7262,87.7987,120194.0
2022-07-21 14:45:00,96.78,96.97,96.72,96.96,36025.0,87.7987,87.9711,87.7443,87.962,36025.0
2022-07-21 14:50:00,96.95,96.97,96.77,96.9,30178.0,87.953,87.9711,87.7897,87.9076,30178.0
2022-07-21 14:55:00,96.87,96.94,96.83,96.85,20254.0,87.8804,87.9439,87.8441,87.8623,20254.0
2022-07-21 15:00:00,96.84,97.03,96.82,97.01,52527.0,87.8532,88.0255,87.835,88.0074,52527.0
2022-07-21 15:05:00,97.0,97.27,96.98,97.26,31029.0,87.9983,88.2433,87.9802,88.2342,31029.0
2022-07-21 15:10:00,97.31,97.35,97.07,97.17,29932.0,88.2796,88.3159,88.0618,88.1526,29932.0
2022-07-21 15:15:00,97.2,97.37,97.06,97.29,33477.0,88.1798,88.334,88.0528,88.2614,33477.0
2022-07-21 15:20:00,97.26,97.36,97.21,97.25,46932.0,88.2342,88.3249,88.1888,88.2251,46932.0
2022-07-21 15:25:00,97.24,97.4,97.23,97.34,35130.0,88.2161,88.3612,88.207,88.3068,35130.0
2022-07-21 15:30:00,97.32,97.39,97.21,97.33,58379.0,88.2886,88.3521,88.1888,88.2977,58379.0
2022-07-21 15:35:00,97.32,97.5,97.19,97.23,56912.0,88.2886,88.4519,88.1707,88.207,56912.0
2022-07-21 15:40:00,97.23,97.42,97.17,97.38,69667.0,88.207,88.3794,88.1526,88.3431,69667.0
2022-07-21 15:45:00,97.39,97.61,97.39,97.5,114969.0,88.3521,88.5517,88.3521,88.4519,114969.0
2022-07-21 15:50:00,97.47,97.76,97.47,97.51,151441.0,88.4247,88.6878,88.4247,88.461,151441.0
2022-07-21 15:55:00,97.53,97.98,97.51,97.88,340325.0,88.4791,88.8874,88.461,88.7967,340325.0
2022-07-22 09:30:00,98.0,99.25,97.84,99.25,126072.0,88.9055,90.0395,88.7604,90.0395,126072.0
2022-07-22 09:35:00,99.24,100.72,99.0,100.7,100308.0,90.0305,91.3731,89.8127,91.355,100308.0
2022-07-22 09:40:00,100.64,101.19,100.04,100.09,122323.0,91.3005,91.7995,90.7562,90.8016,122323.0
2022-07-22 09:45:00,100.24,100.62,99.86,100.48,81535.0,90.9377,91.2824,90.5929,91.1554,81535.0
2022-07-22 09:50:00,100.48,100.67,98.74,99.11,77549.0,91.1554,91.3278,89.5769,89.9125,77549.0
2022-07-22 09:55:00,99.03,99.22,98.54,98.65,92666.0,89.8399,90.0123,89.3954,89.4952,92666.0
2022-07-22 10:00:00,98.62,98.89,98.18,98.26,56388.0,89.468,89.7129,89.0688,89.1414,56388.0
2022-07-22 10:05:00,98.35,98.45,97.55,97.76,145630.0,89.2231,89.3138,88.4973,88.6878,145630.0
2022-07-22 10:10:00,97.8,98.97,97.79,98.83,45730.0,88.7241,89.7855,88.715,89.6585,45730.0
2022-07-22 10:15:00,98.78,99.29,98.77,99.09,58442.0,89.6131,90.0758,89.6041,89.8944,58442.0
2022-07-22 10:20:00,99.13,99.16,98.71,98.77,57770.0,89.9307,89.9579,89.5496,89.6041,57770.0
2022-07-22 10:25:00,98.76,98.99,98.68,98.91,49887.0,89.595,89.8037,89.5224,89.7311,49887.0
2022-07-22 10:30:00,98.88,98.88,98.61,98.73,34263.0,89.7039,89.7039,89.4589,89.5678,34263.0
2022-07-22 10:35:00,98.73,98.84,98.52,98.6,62395.0,89.5678,89.6676,89.3773,89.4499,62395.0
2022-07-22 10:40:00,98.6,99.12,98.55,98.84,40552.0,89.4499,89.9216,89.4045,89.6676,40552.0
2022-07-22 10:45:00,98.83,98.91,98.56,98.61,18005.0,89.6585,89.7311,89.4136,89.4589,18005.0
2022-07-22 10:50:00,98.62,98.67,98.44,98.53,26276.0,89.468,89.5134,89.3047,89.3863,26276.0
2022-07-22 10:55:00,98.56,98.65,98.51,98.56,33549.0,89.4136,89.4952,89.3682,89.4136,33549.0
2022-07-22 11:00:00,98.56,98.67,98.38,98.62,46699.0,89.4136,89.5134,89.2503,89.468,46699.0
2022-07-22 11:05:00,98.59,98.64,98.44,98.52,61885.0,89.4408,89.4861,89.3047,89.3773,61885.0
2022-07-22 11:10:00,98.52,98.71,98.51,98.68,13637.0,89.3773,89.5496,89.3682,89.5224,13637.0
2022-07-22 11:15:00,98.68,98.68,98.34,98.43,30538.0,89.5224,89.5224,89.214,89.2956,30538.0
2022-07-22 11:20:00,98.45,98.53,98.28,98.35,41505.0,89.3138,89.3863,89.1595,89.2231,41505.0
2022-07-22 11:25:00,98.31,98.36,98.21,98.3,47351.0,89.1868,89.2321,89.096,89.1777,47351.0
2022-07-22 11:30:00,98.28,98.33,98.03,98.05,58753.0,89.1595,89.2049,88.9327,88.9509,58753.0
2022-07-22 11:35:00,98.06,98.16,97.86,98.12,79056.0,88.96,89.0507,88.7785,89.0144,79056.0
2022-07-22 11:40:00,98.12,98.12,97.72,97.72,67236.0,89.0144,89.0144,88.6515,88.6515,67236.0
2022-07-22 11:45:00,97.69,97.84,97.53,97.81,30886.0,88.6243,88.7604,88.4791,88.7332,30886.0
2022-07-22 11:50:00,97.81,97.91,97.71,97.91,36115.0,88.7332,88.8239,88.6424,88.8239,36115.0
2022-07-22 11:55:00,97.91,98.04,97.71,97.77,56195.0,88.8239,88.9418,88.6424,88.6969,56195.0
2022-07-22 12:00:00,97.75,97.84,97.62,97.8,25255.0,88.6787,88.7604,88.5608,88.7241,25255.0
2022-07-22 12:05:00,97.81,97.86,97.63,97.67,39483.0,88.7332,88.7785,88.5699,88.6062,39483.0
2022-07-22 12:10:00,97.68,97.73,97.6,97.65,70455.0,88.6152,88.6606,88.5427,88.588,70455.0
2022-07-22 12:15:00,97.63,97.8,97.59,97.64,26101.0,88.5699,88.7241,88.5336,88.5789,26101.0
2022-07-22 12:20:00,97.65,97.86,97.45,97.45,98397.0,88.588,88.7785,88.4066,88.4066,98397.0
2022-07-22 12:25:00,97.47,97.53,97.25,97.42,80920.0,88.4247,88.4791,88.2251,88.3794,80920.0
2022-07-22 12:30:00,97.43,97.64,97.39,97.59,34399.0,88.3884,88.5789,88.3521,88.5336,34399.0
2022-07-22 12:35:00,97.59,97.59,97.07,97.17,134387.0,88.5336,88.5336,88.0618,88.1526,134387.0
2022-07-22 12:40:00,97.18,97.33,96.97,96.98,149914.0,88.1616,88.2977,87.9711,87.9802,149914.0
2022-07-22 12:45:00,96.93,97.09,96.93,97.0,46307.0,87.9348,88.08,87.9348,87.9983,46307.0
2022-07-22 12:50:00,97.02,97.16,97.0,97.14,30342.0,88.0165,88.1435,87.9983,88.1253,30342.0
2022-07-22 12:55:00,97.12,97.23,96.99,97.1,56012.0,88.1072,88.207,87.9893,88.0891,56012.0
2022-07-22 13:00:00,97.09,97.1,96.98,97.03,38644.0,88.08,88.0891,87.9802,88.0255,38644.0
2022-07-22 13:05:00,97.02,97.25,97.0,97.23,39067.0,88.0165,88.2251,87.9983,88.207,39067.0
2022-07-22 13:10:00,97.2,97.23,97.03,97.11,104560.0,88.1798,88.207,88.0255,88.0981,104560.0
2022-07-22 13:15:00,97.12,97.25,96.9,96.96,74839.0,88.1072,88.2251,87.9076,87.962,74839.0
2022-07-22 13:20:00,96.96,97.09,96.76,96.87,97068.0,87.962,88.08,87.7806,87.8804,97068.0
2022-07-22 13:25:00,96.86,96.92,96.78,96.89,37588.0,87.8713,87.9258,87.7987,87.8985,37588.0
2022-07-22 13:30:00,96.87,96.87,96.55,96.56,95425.0,87.8804,87.8804,87.5901,87.5992,95425.0
2022-07-22 13:35:00,96.56,96.67,96.32,96.54,66404.0,87.5992,87.699,87.3814,87.581,66404.0
2022-07-22 13:40:00,96.51,96.6,96.39,96.59,36944.0,87.5538,87.6355,87.4449,87.6264,36944.0
2022-07-22 13:45:00,96.57,96.59,96.44,96.56,51435.0,87.6082,87.6264,87.4903,87.5992,51435.0
2022-07-22 13:50:00,96.51,96.6,96.44,96.54,62675.0,87.5538,87.6355,87.4903,87.581,62675.0
2022-07-22 13:55:00,96.54,96.7,96.48,96.62,28061.0,87.581,87.7262,87.5266,87.6536,28061.0
2022-07-22 14:00:00,96.59,96.68,96.44,96.55,37759.0,87.6264,87.708,87.4903,87.5901,37759.0
2022-07-22 14:05:00,96.53,96.58,96.49,96.54,41560.0,87.5719,87.6173,87.5357,87.581,41560.0
2022-07-22 14:10:00,96.56,96.57,96.49,96.57,43428.0,87.5992,87.6082,87.5357,87.6082,43428.0
2022-07-22 14:15:00,96.58,96.62,96.49,96.5,20089.0,87.6173,87.6536,87.5357,87.5447,20089.0
2022-07-22 14:20:00,96.46,96.49,96.07,96.11,86377.0,87.5084,87.5357,87.1546,87.1909,86377.0
2022-07-22 14:25:00,96.1,96.25,96.05,96.18,90783.0,87.1819,87.3179,87.1365,87.2544,90783.0
2022-07-22 14:30:00,96.19,96.35,96.02,96.26,48035.0,87.2635,87.4087,87.1093,87.327,48035.0
2022-07-22 14:35:00,96.27,96.29,96.09,96.18,24315.0,87.3361,87.3542,87.1728,87.2544,24315.0
2022-07-22 14:40:00,96.19,96.19,96.01,96.09,54048.0,87.2635,87.2635,87.1002,87.1728,54048.0
2022-07-22 14:45:00,96.07,96.13,96.06,96.1,37824.0,87.1546,87.2091,87.1456,87.1819,37824.0
2022-07-22 14:50:00,96.11,96.25,96.1,96.2,25869.0,87.1909,87.3179,87.1819,87.2726,25869.0
2022-07-22 14:55:00,96.2,96.36,96.2,96.28,26929.0,87.2726,87.4177,87.2726,87.3451,26929.0
2022-07-22 15:00:00,96.27,96.36,96.22,96.26,18888.0,87.3361,87.4177,87.2907,87.327,18888.0
2022-07-22 15:05:00,96.26,96.3,96.09,96.16,27746.0,87.327,87.3633,87.1728,87.2363,27746.0
2022-07-22 15:10:00,96.16,96.63,96.12,96.63,40330.0,87.2363,87.6627,87.2,87.6627,40330.0
2022-07-22 15:15:00,96.61,96.62,96.4,96.6,56632.0,87.6445,87.6536,87.454,87.6355,56632.0
2022-07-22 15:20:00,96.6,96.83,96.56,96.82,73686.0,87.6355,87.8441,87.5992,87.835,73686.0
2022-07-22 15:25:00,96.8,96.86,96.65,96.84,77208.0,87.8169,87.8713,87.6808,87.8532,77208.0
2022-07-22 15:30:00,96.85,96.91,96.59,96.59,84709.0,87.8623,87.9167,87.6264,87.6264,84709.0
2022-07-22 15:35:00,96.6,96.61,96.43,96.52,66309.0,87.6355,87.6445,87.4812,87.5629,66309.0
2022-07-22 15:40:00,96.52,96.58,96.41,96.41,71305.0,87.5629,87.6173,87.4631,87.4631,71305.0
2022-07-22 15:45:00,96.41,96.48,96.2,96.29,143828.0,87.4631,87.5266,87.2726,87.3542,143828.0
2022-07-22 15:50:00,96.3,96.44,96.24,96.36,177475.0,87.3633,87.4903,87.3089,87.4177,177475.0
2022-07-22 15:55:00,96.36,96.53,96.32,96.44,362724.0,87.4177,87.5719,87.3814,87.4903,362724.0
2022-07-25 09:30:00,96.0,96.13,95.4,95.68,142005.0,87.0911,87.2091,86.5468,86.8008,142005.0
2022-07-25 09:35:00,95.68,95.74,95.24,95.41,86415.0,86.8008,86.8553,86.4017,86.5559,86415.0
2022-07-25 09:40:00,95.45,96.04,95.35,96.02,30408.0,86.5922,87.1274,86.5015,87.1093,30408.0
2022-07-25 09:45:00,96.02,96.04,95.51,95.77,38303.0,87.1093,87.1274,86.6466,86.8825,38303.0
2022-07-25 09:50:00,95.75,96.07,95.74,95.98,123411.0,86.8643,87.1546,86.8553,87.073,123411.0
2022-07-25 09:55:00,95.93,96.46,95.92,96.2,53799.0,87.0276,87.5084,87.0186,87.2726,53799.0
2022-07-25 10:00:00,96.17,96.51,96.11,96.31,93390.0,87.2454,87.5538,87.1909,87.3724,93390.0
2022-07-25 10:05:00,96.28,96.42,95.97,96.42,25670.0,87.3451,87.4722,87.0639,87.4722,25670.0
2022-07-25 10:10:00,96.41,96.67,96.03,96.06,28461.0,87.4631,87.699,87.1183,87.1456,28461.0
2022-07-25 10:15:00,95.97,96.25,95.76,96.22,32746.0,87.0639,87.3179,86.8734,87.2907,32746.0
2022-07-25 10:20:00,96.25,96.39,95.93,96.08,20769.0,87.3179,87.4449,87.0276,87.1637,20769.0
2022-07-25 10:25:00,96.12,96.35,95.84,96.25,31016.0,87.2,87.4087,86.946,87.3179,31016.0
2022-07-25 10:30:00,96.25,96.25,95.89,96.02,39413.0,87.3179,87.3179,86.9913,87.1093,39413.0
2022-07-25 10:35:00,96.04,96.09,95.61,95.84,25511.0,87.1274,87.1728,86.7373,86.946,25511.0
2022-07-25 10:40:00,95.79,95.84,95.55,95.78,46277.0,86.9006,86.946,86.6829,86.8915,46277.0
2022-07-25 10:45:00,95.71,95.71,95.12,95.49,68037.0,86.828,86.828,86.2928,86.6285,68037.0
2022-07-25 10:50:00,95.43,95.63,95.38,95.39,15581.0,86.574,86.7555,86.5287,86.5377,15581.0
2022-07-25 10:55:00,95.41,95.62,95.35,95.61,16936.0,86.5559,86.7464,86.5015,86.7373,16936.0
2022-07-25 11:00:00,95.51,95.7,95.47,95.54,16919.0,86.6466,86.819,86.6103,86.6738,16919.0
2022-07-25 11:05:00,95.54,95.67,95.42,95.51,16327.0,86.6738,86.7918,86.565,86.6466,16327.0
2022-07-25 11:10:00,95.56,95.67,95.41,95.61,26321.0,86.692,86.7918,86.5559,86.7373,26321.0
2022-07-25 11:15:00,95.57,95.59,95.4,95.48,26238.0,86.701,86.7192,86.5468,86.6194,26238.0
2022-07-25 11:20:00,95.5,95.63,95.47,95.5,15687.0,86.6375,86.7555,86.6103,86.6375,15687.0
2022-07-25 11:25:00,95.51,95.58,95.46,95.56,24988.0,86.6466,86.7101,86.6012,86.692,24988.0
2022-07-25 11:30:00,95.54,95.78,95.48,95.63,34029.0,86.6738,86.8915,86.6194,86.7555,34029.0
2022-07-25 11:35:00,95.61,95.7,95.56,95.63,17343.0,86.7373,86.819,86.692,86.7555,17343.0
2022-07-25 11:40:00,95.6,95.74,95.59,95.61,40739.0,86.7283,86.8553,86.7192,86.7373,40739.0
2022-07-25 11:45:00,95.58,95.73,95.53,95.71,16248.0,86.7101,86.8462,86.6647,86.828,16248.0
2022-07-25 11:50:00,95.68,95.84,95.65,95.79,13115.0,86.8008,86.946,86.7736,86.9006,13115.0
2022-07-25 11:55:00,95.79,96.01,95.77,95.98,217755.0,86.9006,87.1002,86.8825,87.073,217755.0
2022-07-25 12:00:00,96.0,96.15,95.88,96.14,25418.0,87.0911,87.2272,86.9823,87.2181,25418.0
2022-07-25 12:05:00,96.14,96.23,96.07,96.09,21507.0,87.2181,87.2998,87.1546,87.1728,21507.0
2022-07-25 12:10:00,96.09,96.11,95.92,95.95,23699.0,87.1728,87.1909,87.0186,87.0458,23699.0
2022-07-25 12:15:00,95.98,96.3,95.98,96.29,47695.0,87.073,87.3633,87.073,87.3542,47695.0
2022-07-25 12:20:00,96.27,96.3,96.05,96.17,26742.0,87.3361,87.3633,87.1365,87.2454,26742.0
2022-07-25 12:25:00,96.14,96.21,96.12,96.2,17573.0,87.2181,87.2816,87.2,87.2726,17573.0
2022-07-25 12:30:00,96.19,96.37,96.16,96.28,48073.0,87.2635,87.4268,87.2363,87.3451,48073.0
2022-07-25 12:35:00,96.27,96.5,96.23,96.49,18160.0,87.3361,87.5447,87.2998,87.5357,18160.0
2022-07-25 12:40:00,96.46,96.58,96.31,96.36,80675.0,87.5084,87.6173,87.3724,87.4177,80675.0
2022-07-25 12:45:00,96.38,96.73,96.38,96.61,41602.0,87.4359,87.7534,87.4359,87.6445,41602.0
2022-07-25 12:50:00,96.58,96.58,96.39,96.51,66321.0,87.6173,87.6173,87.4449,87.5538,66321.0
2022-07-25 12:55:00,96.49,96.56,96.44,96.5,26426.0,87.5357,87.5992,87.4903,87.5447,26426.0
2022-07-25 13:00:00,96.5,96.62,96.45,96.48,22387.0,87.5447,87.6536,87.4994,87.5266,22387.0
2022-07-25 13:05:00,96.49,96.53,96.3,96.5,16372.0,87.5357,87.5719,87.3633,87.5447,16372.0
2022-07-25 13:10:00,96.49,96.52,96.44,96.45,17804.0,87.5357,87.5629,87.4903,87.4994,17804.0
2022-07-25 13:15:00,96.45,96.47,96.33,96.45,25590.0,87.4994,87.5175,87.3905,87.4994,25590.0
2022-07-25 13:20:00,96.46,96.5,96.37,96.44,58423.0,87.5084,87.5447,87.4268,87.4903,58423.0
2022-07-25 13:25:00,96.45,96.53,96.38,96.47,41280.0,87.4994,87.5719,87.4359,87.5175,41280.0
2022-07-25 13:30:00,96.48,96.53,96.45,96.51,37075.0,87.5266,87.5719,87.4994,87.5538,37075.0
2022-07-25 13:35:00,96.5,96.51,96.29,96.33,25420.0,87.5447,87.5538,87.3542,87.3905,25420.0
2022-07-25 13:40:00,96.32,96.38,96.17,96.24,23353.0,87.3814,87.4359,87.2454,87.3089,23353.0
2022-07-25 13:45:00,96.23,96.4,96.22,96.36,22025.0,87.2998,87.454,87.2907,87.4177,22025.0
2022-07-25 13:50:00,96.39,96.46,96.27,96.34,26831.0,87.4449,87.5084,87.3361,87.3996,26831.0
2022-07-25 13:55:00,96.32,96.4,96.32,96.4,11735.0,87.3814,87.454,87.3814,87.454,11735.0
2022-07-25 14:00:00,96.4,96.4,96.28,96.33,24590.0,87.454,87.454,87.3451,87.3905,24590.0
2022-07-25 14:05:00,96.34,96.55,96.34,96.46,31075.0,87.3996,87.5901,87.3996,87.5084,31075.0
2022-07-25 14:10:00,96.47,96.56,96.35,96.47,33225.0,87.5175,87.5992,87.4087,87.5175,33225.0
2022-07-25 14:15:00,96.47,96.49,96.36,96.46,17307.0,87.5175,87.5357,87.4177,87.5084,17307.0
2022-07-25 14:20:00,96.47,96.52,96.42,96.47,41758.0,87.5175,87.5629,87.4722,87.5175,41758.0
2022-07-25 14:25:00,96.48,96.51,96.39,96.41,31119.0,87.5266,87.5538,87.4449,87.4631,31119.0
2022-07-25 14:30:00,96.41,96.49,96.38,96.42,18390.0,87.4631,87.5357,87.4359,87.4722,18390.0
2022-07-25 14:35:00,96.42,96.54,96.42,96.52,30976.0,87.4722,87.581,87.4722,87.5629,30976.0
2022-07-25 14:40:00,96.5,96.55,96.41,96.51,41952.0,87.5447,87.5901,87.4631,87.5538,41952.0
2022-07-25 14:45:00,96.52,96.53,96.36,96.43,40547.0,87.5629,87.5719,87.4177,87.4812,40547.0
2022-07-25 14:50:00,96.44,96.47,96.29,96.31,28835.0,87.4903,87.5175,87.3542,87.3724,28835.0
2022-07-25 14:55:00,96.32,96.36,96.16,96.18,22248.0,87.3814,87.4177,87.2363,87.2544,22248.0
2022-07-25 15:00:00,96.2,96.27,96.05,96.09,30268.0,87.2726,87.3361,87.1365,87.1728,30268.0
2022-07-25 15:05:00,96.08,96.24,96.06,96.15,27861.0,87.1637,87.3089,87.1456,87.2272,27861.0
2022-07-25 15:10:00,96.17,96.24,95.99,96.06,22166.0,87.2454,87.3089,87.0821,87.1456,22166.0
2022-07-25 15:15:00,96.08,96.31,96.05,96.29,19002.0,87.1637,87.3724,87.1365,87.3542,19002.0
2022-07-25 15:20:00,96.26,96.6,96.26,96.57,51341.0,87.327,87.6355,87.327,87.6082,51341.0
2022-07-25 15:25:00,96.57,96.75,96.55,96.57,49681.0,87.6082,87.7715,87.5901,87.6082,49681.0
2022-07-25 15:30:00,96.57,96.85,96.54,96.68,63000.0,87.6082,87.8623,87.581,87.708,63000.0
2022-07-25 15:35:00,96.69,97.09,96.69,97.04,82830.0,87.7171,88.08,87.7171,88.0346,82830.0
2022-07-25 15:40:00,97.04,97.26,97.04,97.25,94040.0,88.0346,88.2342,88.0346,88.2251,94040.0
2022-07-25 15:45:00,97.25,97.34,96.94,96.95,89057.0,88.2251,88.3068,87.9439,87.953,89057.0
2022-07-25 15:50:00,96.96,97.25,96.95,97.23,85941.0,87.962,88.2251,87.953,88.207,85941.0
2022-07-25 15:55:00,97.24,97.43,97.24,97.28,177336.0,88.2161,88.3884,88.2161,88.2523,177336.0
2022-07-26 09:30:00,96.76,96.91,95.9,96.09,86381.0,87.7806,87.9167,87.0004,87.1728,86381.0
2022-07-26 09:35:00,96.09,96.56,95.77,96.05,37330.0,87.1728,87.5992,86.8825,87.1365,37330.0
2022-07-26 09:40:00,96.07,96.39,95.71,95.76,52024.0,87.1546,87.4449,86.828,86.8734,52024.0
2022-07-26 09:45:00,95.76,95.88,95.59,95.66,66069.0,86.8734,86.9823,86.7192,86.7827,66069.0
2022-07-26 09:50:00,95.65,96.41,95.65,96.06,24397.0,86.7736,87.4631,86.7736,87.1456,24397.0
2022-07-26 09:55:00,96.14,96.39,96.06,96.27,22176.0,87.2181,87.4449,87.1456,87.3361,22176.0
2022-07-26 10:00:00,96.19,96.27,95.99,96.1,28895.0,87.2635,87.3361,87.0821,87.1819,28895.0
2022-07-26 10:05:00,96.15,96.23,95.98,96.1,16486.0,87.2272,87.2998,87.073,87.1819,16486.0
2022-07-26 10:10:00,96.1,96.19,95.69,95.7,31484.0,87.1819,87.2635,86.8099,86.819,31484.0
2022-07-26 10:15:00,95.7,95.83,95.64,95.71,42495.0,86.819,86.9369,86.7645,86.828,42495.0
2022-07-26 10:20:00,95.72,95.74,95.25,95.32,46625.0,86.8371,86.8553,86.4107,86.4742,46625.0
2022-07-26 10:25:00,95.31,95.34,95.17,95.26,16524.0,86.4652,86.4924,86.3382,86.4198,16524.0
2022-07-26 10:30:00,95.25,95.46,95.18,95.38,20330.0,86.4107,86.6012,86.3472,86.5287,20330.0
2022-07-26 10:35:00,95.38,95.67,95.3,95.49,37865.0,86.5287,86.7918,86.4561,86.6285,37865.0
2022-07-26 10:40:00,95.5,95.75,95.49,95.72,21001.0,86.6375,86.8643,86.6285,86.8371,21001.0
2022-07-26 10:45:00,95.73,95.88,95.71,95.86,18135.0,86.8462,86.9823,86.828,86.9641,18135.0
2022-07-26 10:50:00,95.88,96.05,95.84,95.84,17774.0,86.9823,87.1365,86.946,86.946,17774.0
2022-07-26 10:55:00,95.81,96.08,95.78,96.04,43402.0,86.9188,87.1637,86.8915,87.1274,43402.0
2022-07-26 11:00:00,96.06,96.1,95.85,96.0,22649.0,87.1456,87.1819,86.9551,87.0911,22649.0
2022-07-26 11:05:00,95.99,96.01,95.66,95.7,41874.0,87.0821,87.1002,86.7827,86.819,41874.0
2022-07-26 11:10:00,95.68,95.79,95.57,95.77,34314.0,86.8008,86.9006,86.701,86.8825,34314.0
2022-07-26 11:15:00,95.78,95.81,95.58,95.73,26844.0,86.8915,86.9188,86.7101,86.8462,26844.0
2022-07-26 11:20:00,95.73,95.73,95.3,95.33,41718.0,86.8462,86.8462,86.4561,86.4833,41718.0
2022-07-26 11:25:00,95.33,95.37,94.95,94.95,52912.0,86.4833,86.5196,86.1386,86.1386,52912.0
2022-07-26 11:30:00,94.95,94.95,94.65,94.69,21628.0,86.1386,86.1386,85.8664,85.9027,21628.0
2022-07-26 11:35:00,94.7,94.73,94.39,94.64,39248.0,85.9118,85.939,85.6305,85.8573,39248.0
2022-07-26 11:40:00,94.65,94.87,94.57,94.75,45828.0,85.8664,86.066,85.7938,85.9571,45828.0
2022-07-26 11:45:00,94.76,94.83,94.65,94.7,30292.0,85.9662,86.0297,85.8664,85.9118,30292.0
2022-07-26 11:50:00,94.74,94.83,94.48,94.61,49965.0,85.9481,86.0297,85.7122,85.8301,49965.0
2022-07-26 11:55:00,94.6,94.71,94.53,94.64,66714.0,85.8211,85.9208,85.7575,85.8573,66714.0
2022-07-26 12:00:00,94.62,94.68,94.47,94.68,62728.0,85.8392,85.8936,85.7031,85.8936,62728.0
2022-07-26 12:05:00,94.68,94.7,94.43,94.56,25421.0,85.8936,85.9118,85.6668,85.7848,25421.0
2022-07-26 12:10:00,94.57,94.62,94.39,94.46,26731.0,85.7938,85.8392,85.6305,85.694,26731.0
2022-07-26 12:15:00,94.49,94.7,94.49,94.59,23595.0,85.7213,85.9118,85.7213,85.812,23595.0
2022-07-26 12:20:00,94.59,94.62,94.43,94.43,21566.0,85.812,85.8392,85.6668,85.6668,21566.0
2022-07-26 12:25:00,94.43,94.72,94.36,94.66,23829.0,85.6668,85.9299,85.6033,85.8755,23829.0
2022-07-26 12:30:00,94.67,94.69,94.57,94.65,33532.0,85.8846,85.9027,85.7938,85.8664,33532.0
2022-07-26 12:35:00,94.66,94.73,94.57,94.6,19191.0,85.8755,85.939,85.7938,85.8211,19191.0
2022-07-26 12:40:00,94.61,94.61,94.28,94.3,17267.0,85.8301,85.8301,85.5307,85.5489,17267.0
2022-07-26 12:45:00,94.29,94.49,94.23,94.45,37033.0,85.5398,85.7213,85.4854,85.685,37033.0
2022-07-26 12:50:00,94.43,94.48,94.28,94.46,17051.0,85.6668,85.7122,85.5307,85.694,17051.0
2022-07-26 12:55:00,94.44,94.47,94.3,94.33,25246.0,85.6759,85.7031,85.5489,85.5761,25246.0
2022-07-26 13:00:00,94.32,94.51,94.23,94.5,25884.0,85.567,85.7394,85.4854,85.7303,25884.0
2022-07-26 13:05:00,94.52,94.68,94.5,94.59,31263.0,85.7485,85.8936,85.7303,85.812,31263.0
2022-07-26 13:10:00,94.59,94.61,94.4,94.4,19469.0,85.812,85.8301,85.6396,85.6396,19469.0
2022-07-26 13:15:00,94.4,94.4,94.14,94.18,29910.0,85.6396,85.6396,85.4037,85.44,29910.0
2022-07-26 13:20:00,94.18,94.4,94.17,94.35,27080.0,85.44,85.6396,85.431,85.5943,27080.0
2022-07-26 13:25:00,94.35,94.38,94.21,94.28,28830.0,85.5943,85.6215,85.4672,85.5307,28830.0
2022-07-26 13:30:00,94.25,94.28,94.03,94.04,32712.0,85.5035,85.5307,85.304,85.313,32712.0
2022-07-26 13:35:00,94.02,94.06,93.93,93.97,54286.0,85.2949,85.3312,85.2132,85.2495,54286.0
2022-07-26 13:40:00,93.97,94.03,93.91,93.97,20322.0,85.2495,85.304,85.1951,85.2495,20322.0
2022-07-26 13:45:00,93.97,93.98,93.79,93.88,20986.0,85.2495,85.2586,85.0862,85.1679,20986.0
2022-07-26 13:50:00,93.91,94.01,93.89,93.97,21518.0,85.1951,85.2858,85.1769,85.2495,21518.0
2022-07-26 13:55:00,94.0,94.03,93.91,93.91,18320.0,85.2767,85.304,85.1951,85.1951,18320.0
2022-07-26 14:00:00,93.9,94.22,93.88,94.21,25660.0,85.186,85.4763,85.1679,85.4672,25660.0
2022-07-26 14:05:00,94.2,94.35,94.07,94.11,33191.0,85.4582,85.5943,85.3402,85.3765,33191.0
2022-07-26 14:10:00,94.13,94.17,94.03,94.05,18528.0,85.3947,85.431,85.304,85.3221,18528.0
2022-07-26 14:15:00,94.07,94.08,93.77,93.81,26614.0,85.3402,85.3493,85.0681,85.1044,26614.0
2022-07-26 14:20:00,93.81,93.88,93.7,93.8,22282.0,85.1044,85.1679,85.0046,85.0953,22282.0
2022-07-26 14:25:00,93.77,93.78,93.49,93.5,73710.0,85.0681,85.0772,84.8141,84.8231,73710.0
2022-07-26 14:30:00,93.5,93.52,93.39,93.47,46947.0,84.8231,84.8413,84.7233,84.7959,46947.0
2022-07-26 14:35:00,93.46,93.51,93.38,93.42,47597.0,84.7868,84.8322,84.7143,84.7506,47597.0
2022-07-26 14:40:00,93.42,93.71,93.36,93.68,40027.0,84.7506,85.0136,84.6961,84.9864,40027.0
2022-07-26 14:45:00,93.66,93.94,93.65,93.87,35230.0,84.9683,85.2223,84.9592,85.1588,35230.0
2022-07-26 14:50:00,93.88,94.04,93.87,94.01,26629.0,85.1679,85.313,85.1588,85.2858,26629.0
2022-07-26 14:55:00,94.0,94.08,93.96,94.06,43583.0,85.2767,85.3493,85.2404,85.3312,43583.0
2022-07-26 15:00:00,94.06,94.07,93.72,93.76,29824.0,85.3312,85.3402,85.0227,85.059,29824.0
2022-07-26 15:05:00,93.76,93.8,93.54,93.66,23943.0,85.059,85.0953,84.8594,84.9683,23943.0
2022-07-26 15:10:00,93.65,93.89,93.61,93.86,28291.0,84.9592,85.1769,84.9229,85.1497,28291.0
2022-07-26 15:15:00,93.85,94.05,93.77,93.98,48736.0,85.1407,85.3221,85.0681,85.2586,48736.0
2022-07-26 15:20:00,94.0,94.04,93.87,93.9,42235.0,85.2767,85.313,85.1588,85.186,42235.0
2022-07-26 15:25:00,93.9,94.01,93.78,93.94,44025.0,85.186,85.2858,85.0772,85.2223,44025.0
2022-07-26 15:30:00,93.95,94.7,93.75,94.03,108337.0,85.2314,85.9118,85.0499,85.304,108337.0
2022-07-26 15:35:00,94.03,94.05,93.84,93.96,26014.0,85.304,85.3221,85.1316,85.2404,26014.0
2022-07-26 15:40:00,93.97,94.01,93.89,93.89,36345.0,85.2495,85.2858,85.1769,85.1769,36345.0
2022-07-26 15:45:00,93.91,93.91,93.73,93.8,80885.0,85.1951,85.1951,85.0318,85.0953,80885.0
2022-07-26 15:50:00,93.86,93.87,93.6,93.66,116774.0,85.1497,85.1588,84.9139,84.9683,116774.0
2022-07-26 15:55:00,93.67,93.85,93.45,93.6,293762.0,84.9774,85.1407,84.7778,84.9139,293762.0
2022-07-27 09:30:00,94.94,95.42,93.36,93.69,135424.0,86.1295,86.565,84.6961,84.9955,135424.0
2022-07-27 09:35:00,93.67,94.4,93.45,93.58,54496.0,84.9774,85.6396,84.7778,84.8957,54496.0
2022-07-27 09:40:00,93.6,93.69,93.18,93.35,68909.0,84.9139,84.9955,84.5328,84.6871,68909.0
2022-07-27 09:45:00,93.35,93.97,93.35,93.93,57746.0,84.6871,85.2495,84.6871,85.2132,57746.0
2022-07-27 09:50:00,93.95,93.99,93.7,93.78,46061.0,85.2314,85.2677,85.0046,85.0772,46061.0
2022-07-27 09:55:00,93.79,94.47,93.79,94.43,66548.0,85.0862,85.7031,85.0862,85.6668,66548.0
2022-07-27 10:00:00,94.4,94.52,94.14,94.36,50718.0,85.6396,85.7485,85.4037,85.6033,50718.0
2022-07-27 10:05:00,94.39,94.45,94.08,94.28,17539.0,85.6305,85.685,85.3493,85.5307,17539.0
2022-07-27 10:10:00,94.36,94.52,94.3,94.45,24551.0,85.6033,85.7485,85.5489,85.685,24551.0
2022-07-27 10:15:00,94.5,94.61,94.42,94.61,35719.0,85.7303,85.8301,85.6578,85.8301,35719.0
2022-07-27 10:20:00,94.61,94.66,94.39,94.41,20739.0,85.8301,85.8755,85.6305,85.6487,20739.0
2022-07-27 10:25:00,94.42,94.45,94.15,94.39,18428.0,85.6578,85.685,85.4128,85.6305,18428.0
2022-07-27 10:30:00,94.37,94.59,94.32,94.44,53799.0,85.6124,85.812,85.567,85.6759,53799.0
2022-07-27 10:35:00,94.45,94.49,94.33,94.35,68398.0,85.685,85.7213,85.5761,85.5943,68398.0
2022-07-27 10:40:00,94.37,94.39,93.83,93.84,55520.0,85.6124,85.6305,85.1225,85.1316,55520.0
2022-07-27 10:45:00,93.83,93.95,93.82,93.94,50188.0,85.1225,85.2314,85.1134,85.2223,50188.0
2022-07-27 10:50:00,93.92,93.93,93.76,93.85,30671.0,85.2042,85.2132,85.059,85.1407,30671.0
2022-07-27 10:55:00,93.85,93.92,93.79,93.88,53930.0,85.1407,85.2042,85.0862,85.1679,53930.0
2022-07-27 11:00:00,93.88,93.98,93.76,93.81,42847.0,85.1679,85.2586,85.059,85.1044,42847.0
2022-07-27 11:05:00,93.81,93.96,93.7,93.73,61438.0,85.1044,85.2404,85.0046,85.0318,61438.0
2022-07-27 11:10:00,93.74,93.77,93.57,93.64,48452.0,85.0409,85.0681,84.8866,84.9501,48452.0
2022-07-27 11:15:00,93.63,93.67,93.56,93.64,34142.0,84.9411,84.9774,84.8776,84.9501,34142.0
2022-07-27 11:20:00,93.66,93.95,93.58,93.94,19045.0,84.9683,85.2314,84.8957,85.2223,19045.0
2022-07-27 11:25:00,93.98,94.3,93.98,94.3,36969.0,85.2586,85.5489,85.2586,85.5489,36969.0
2022-07-27 11:30:00,94.27,94.45,94.27,94.4,36062.0,85.5217,85.685,85.5217,85.6396,36062.0
2022-07-27 11:35:00,94.4,94.45,94.13,94.38,35271.0,85.6396,85.685,85.3947,85.6215,35271.0
2022-07-27 11:40:00,94.38,94.48,94.3,94.43,34305.0,85.6215,85.7122,85.5489,85.6668,34305.0
2022-07-27 11:45:00,94.42,94.51,94.35,94.45,38272.0,85.6578,85.7394,85.5943,85.685,38272.0
2022-07-27 11:50:00,94.45,94.63,94.45,94.61,28042.0,85.685,85.8483,85.685,85.8301,28042.0
2022-07-27 11:55:00,94.65,94.82,94.64,94.78,32678.0,85.8664,86.0206,85.8573,85.9843,32678.0
2022-07-27 12:00:00,94.77,94.87,94.63,94.87,33690.0,85.9753,86.066,85.8483,86.066,33690.0
2022-07-27 12:05:00,94.88,95.18,94.87,95.09,32587.0,86.0751,86.3472,86.066,86.2656,32587.0
2022-07-27 12:10:00,95.08,95.22,95.03,95.2,23869.0,86.2565,86.3835,86.2111,86.3654,23869.0
2022-07-27 12:15:00,95.21,95.37,95.2,95.26,22123.0,86.3744,86.5196,86.3654,86.4198,22123.0
2022-07-27 12:20:00,95.26,95.37,95.18,95.31,21758.0,86.4198,86.5196,86.3472,86.4652,21758.0
2022-07-27 12:25:00,95.31,95.32,95.21,95.28,17079.0,86.4652,86.4742,86.3744,86.4379,17079.0
2022-07-27 12:30:00,95.28,95.3,95.11,95.12,13397.0,86.4379,86.4561,86.2837,86.2928,13397.0
2022-07-27 12:35:00,95.12,95.28,95.11,95.23,19232.0,86.2928,86.4379,86.2837,86.3926,19232.0
2022-07-27 12:40:00,95.23,95.42,95.2,95.4,31517.0,86.3926,86.565,86.3654,86.5468,31517.0
2022-07-27 12:45:00,95.41,95.54,95.41,95.46,20818.0,86.5559,86.6738,86.5559,86.6012,20818.0
2022-07-27 12:50:00,95.46,95.58,95.42,95.51,19931.0,86.6012,86.7101,86.565,86.6466,19931.0
2022-07-27 12:55:00,95.53,95.53,95.33,95.37,21469.0,86.6647,86.6647,86.4833,86.5196,21469.0
2022-07-27 13:00:00,95.37,95.46,95.25,95.31,11870.0,86.5196,86.6012,86.4107,86.4652,11870.0
2022-07-27 13:05:00,95.31,95.37,95.19,95.27,14038.0,86.4652,86.5196,86.3563,86.4289,14038.0
2022-07-27 13:10:00,95.3,95.39,95.21,95.35,18979.0,86.4561,86.5377,86.3744,86.5015,18979.0
2022-07-27 13:15:00,95.35,95.5,95.33,95.44,14907.0,86.5015,86.6375,86.4833,86.5831,14907.0
2022-07-27 13:20:00,95.44,95.53,95.41,95.47,15838.0,86.5831,86.6647,86.5559,86.6103,15838.0
2022-07-27 13:25:00,95.47,95.53,95.42,95.49,14048.0,86.6103,86.6647,86.565,86.6285,14048.0
2022-07-27 13:30:00,95.49,95.5,95.19,95.21,11144.0,86.6285,86.6375,86.3563,86.3744,11144.0
2022-07-27 13:35:00,95.21,95.29,95.18,95.22,14263.0,86.3744,86.447,86.3472,86.3835,14263.0
2022-07-27 13:40:00,95.22,95.27,95.19,95.23,15567.0,86.3835,86.4289,86.3563,86.3926,15567.0
2022-07-27 13:45:00,95.22,95.31,95.19,95.25,6796.0,86.3835,86.4652,86.3563,86.4107,6796.0
2022-07-27 13:50:00,95.24,95.26,95.18,95.24,10369.0,86.4017,86.4198,86.3472,86.4017,10369.0
2022-07-27 13:55:00,95.23,95.28,95.16,95.28,30301.0,86.3926,86.4379,86.3291,86.4379,30301.0
2022-07-27 14:00:00,95.29,95.66,95.19,95.42,17187.0,86.447,86.7827,86.3563,86.565,17187.0
2022-07-27 14:05:00,95.36,95.36,95.12,95.2,26715.0,86.5105,86.5105,86.2928,86.3654,26715.0
2022-07-27 14:10:00,95.22,95.57,95.18,95.37,14131.0,86.3835,86.701,86.3472,86.5196,14131.0
2022-07-27 14:15:00,95.35,95.68,95.35,95.62,12117.0,86.5015,86.8008,86.5015,86.7464,12117.0
2022-07-27 14:20:00,95.61,95.72,95.45,95.46,14096.0,86.7373,86.8371,86.5922,86.6012,14096.0
2022-07-27 14:25:00,95.49,95.75,95.47,95.67,11165.0,86.6285,86.8643,86.6103,86.7918,11165.0
2022-07-27 14:30:00,95.66,95.74,95.24,95.31,13833.0,86.7827,86.8553,86.4017,86.4652,13833.0
2022-07-27 14:35:00,95.34,96.35,95.34,96.26,100876.0,86.4924,87.4087,86.4924,87.327,100876.0
2022-07-27 14:40:00,96.36,97.23,96.36,97.12,82170.0,87.4177,88.207,87.4177,88.1072,82170.0
2022-07-27 14:45:00,97.11,97.2,96.78,96.9,19296.0,88.0981,88.1798,87.7987,87.9076,19296.0
2022-07-27 14:50:00,96.92,97.2,96.71,97.15,32663.0,87.9258,88.1798,87.7352,88.1344,32663.0
2022-07-27 14:55:00,97.18,97.24,97.0,97.19,68132.0,88.1616,88.2161,87.9983,88.1707,68132.0
2022-07-27 15:00:00,97.21,97.65,97.17,97.61,50277.0,88.1888,88.588,88.1526,88.5517,50277.0
2022-07-27 15:05:00,97.58,97.82,97.41,97.65,54978.0,88.5245,88.7422,88.3703,88.588,54978.0
2022-07-27 15:10:00,97.61,97.7,97.47,97.59,39260.0,88.5517,88.6334,88.4247,88.5336,39260.0
2022-07-27 15:15:00,97.59,97.65,97.38,97.45,38419.0,88.5336,88.588,88.3431,88.4066,38419.0
2022-07-27 15:20:00,97.5,97.78,97.4,97.77,33330.0,88.4519,88.7059,88.3612,88.6969,33330.0
2022-07-27 15:25:00,97.76,98.08,97.73,98.08,46194.0,88.6878,88.9781,88.6606,88.9781,46194.0
2022-07-27 15:30:00,98.09,98.18,97.91,98.16,66125.0,88.9872,89.0688,88.8239,89.0507,66125.0
2022-07-27 15:35:00,98.17,98.18,97.84,97.97,52000.0,89.0598,89.0688,88.7604,88.8783,52000.0
2022-07-27 15:40:00,97.99,98.16,97.89,97.94,58268.0,88.8965,89.0507,88.8057,88.8511,58268.0
2022-07-27 15:45:00,97.93,98.02,97.71,97.72,66237.0,88.842,88.9237,88.6424,88.6515,66237.0
2022-07-27 15:50:00,97.7,98.08,97.66,98.05,175351.0,88.6334,88.9781,88.5971,88.9509,175351.0
2022-07-27 15:55:00,98.06,98.27,97.48,97.67,383022.0,88.96,89.1505,88.4338,88.6062,383022.0
2022-07-28 09:30:00,97.73,99.16,97.71,98.99,79594.0,88.6606,89.9579,88.6424,89.8037,79594.0
2022-07-28 09:35:00,99.01,100.17,99.01,100.0,75807.0,89.8218,90.8742,89.8218,90.7199,75807.0
2022-07-28 09:40:00,100.03,100.2,99.5,99.69,136288.0,90.7471,90.9014,90.2663,90.4387,136288.0
2022-07-28 09:45:00,99.65,99.68,98.87,99.33,120022.0,90.4024,90.4296,89.6948,90.1121,120022.0
2022-07-28 09:50:00,99.21,99.43,98.4,98.71,68315.0,90.0032,90.2028,89.2684,89.5496,68315.0
2022-07-28 09:55:00,98.74,99.33,98.61,99.02,40909.0,89.5769,90.1121,89.4589,89.8309,40909.0
2022-07-28 10:00:00,99.11,99.74,99.1,99.65,36194.0,89.9125,90.4841,89.9035,90.4024,36194.0
2022-07-28 10:05:00,99.63,99.63,98.75,98.95,74779.0,90.3843,90.3843,89.5859,89.7674,74779.0
2022-07-28 10:10:00,99.03,99.2,98.33,98.68,37056.0,89.8399,89.9942,89.2049,89.5224,37056.0
2022-07-28 10:15:00,98.71,98.94,98.65,98.81,34501.0,89.5496,89.7583,89.4952,89.6404,34501.0
2022-07-28 10:20:00,98.86,99.0,98.6,98.88,82103.0,89.6857,89.8127,89.4499,89.7039,82103.0
2022-07-28 10:25:00,98.9,99.06,98.6,98.89,37819.0,89.722,89.8672,89.4499,89.7129,37819.0
2022-07-28 10:30:00,98.96,99.01,98.33,98.45,32389.0,89.7764,89.8218,89.2049,89.3138,32389.0
2022-07-28 10:35:00,98.43,98.82,98.39,98.65,20937.0,89.2956,89.6494,89.2593,89.4952,20937.0
2022-07-28 10:40:00,98.65,98.99,98.51,98.99,29311.0,89.4952,89.8037,89.3682,89.8037,29311.0
2022-07-28 10:45:00,98.94,99.09,98.69,99.06,48544.0,89.7583,89.8944,89.5315,89.8672,48544.0
2022-07-28 10:50:00,99.01,99.27,98.88,99.03,14634.0,89.8218,90.0577,89.7039,89.8399,14634.0
2022-07-28 10:55:00,99.06,99.98,98.99,99.95,90214.0,89.8672,90.7018,89.8037,90.6746,90214.0
2022-07-28 11:00:00,99.97,100.18,99.85,100.09,56578.0,90.6927,90.8832,90.5839,90.8016,56578.0
2022-07-28 11:05:00,100.13,100.88,100.13,100.55,88620.0,90.8379,91.5183,90.8379,91.2189,88620.0
2022-07-28 11:10:00,100.55,101.01,100.53,100.95,36218.0,91.2189,91.6362,91.2007,91.5818,36218.0
2022-07-28 11:15:00,100.95,101.08,100.7,100.77,35504.0,91.5818,91.6997,91.355,91.4185,35504.0
2022-07-28 11:20:00,100.78,101.64,100.57,101.55,71561.0,91.4275,92.2077,91.237,92.1261,71561.0
2022-07-28 11:25:00,101.56,101.6,101.34,101.43,40292.0,92.1352,92.1714,91.9356,92.0172,40292.0
2022-07-28 11:30:00,101.43,101.46,100.88,100.99,50929.0,92.0172,92.0444,91.5183,91.6181,50929.0
2022-07-28 11:35:00,100.99,101.2,100.89,101.01,21396.0,91.6181,91.8086,91.5273,91.6362,21396.0
2022-07-28 11:40:00,101.04,101.3,100.8,101.25,48336.0,91.6634,91.8993,91.4457,91.8539,48336.0
2022-07-28 11:45:00,101.26,101.39,101.04,101.39,20545.0,91.863,91.9809,91.6634,91.9809,20545.0
2022-07-28 11:50:00,101.42,101.6,101.37,101.57,48292.0,92.0082,92.1714,91.9628,92.1442,48292.0
2022-07-28 11:55:00,101.59,101.65,101.16,101.25,73244.0,92.1624,92.2168,91.7723,91.8539,73244.0
2022-07-28 12:00:00,101.23,101.32,101.06,101.2,34612.0,91.8358,91.9174,91.6816,91.8086,34612.0
2022-07-28 12:05:00,101.21,101.52,101.19,101.39,30806.0,91.8176,92.0989,91.7995,91.9809,30806.0
2022-07-28 12:10:00,101.39,101.43,101.05,101.08,34893.0,91.9809,92.0172,91.6725,91.6997,34893.0
2022-07-28 12:15:00,101.05,101.16,100.75,100.78,21963.0,91.6725,91.7723,91.4003,91.4275,21963.0
2022-07-28 12:20:00,100.75,100.97,100.51,100.93,40339.0,91.4003,91.5999,91.1826,91.5636,40339.0
2022-07-28 12:25:00,100.92,101.19,100.75,101.16,21663.0,91.5546,91.7995,91.4003,91.7723,21663.0
2022-07-28 12:30:00,101.14,101.24,100.77,100.85,21719.0,91.7541,91.8449,91.4185,91.491,21719.0
2022-07-28 12:35:00,100.86,100.97,100.72,100.92,31583.0,91.5001,91.5999,91.3731,91.5546,31583.0
2022-07-28 12:40:00,100.94,101.11,100.89,101.1,43430.0,91.5727,91.7269,91.5273,91.7178,43430.0
2022-07-28 12:45:00,101.09,101.2,100.93,100.95,39197.0,91.7088,91.8086,91.5636,91.5818,39197.0
2022-07-28 12:50:00,100.97,100.99,100.66,100.77,11873.0,91.5999,91.6181,91.3187,91.4185,11873.0
2022-07-28 12:55:00,100.78,101.04,100.71,100.9,18014.0,91.4275,91.6634,91.364,91.5364,18014.0
2022-07-28 13:00:00,100.9,100.94,100.61,100.76,31106.0,91.5364,91.5727,91.2733,91.4094,31106.0
2022-07-28 13:05:00,100.77,100.82,100.63,100.74,33675.0,91.4185,91.4638,91.2915,91.3913,33675.0
2022-07-28 13:10:00,100.78,101.18,100.72,101.15,36343.0,91.4275,91.7904,91.3731,91.7632,36343.0
2022-07-28 13:15:00,101.14,101.16,100.77,100.87,17810.0,91.7541,91.7723,91.4185,91.5092,17810.0
2022-07-28 13:20:00,100.87,101.1,100.81,101.04,20902.0,91.5092,91.7178,91.4548,91.6634,20902.0
2022-07-28 13:25:00,101.04,101.1,100.96,101.03,23922.0,91.6634,91.7178,91.5908,91.6543,23922.0
2022-07-28 13:30:00,101.06,101.41,101.02,101.41,76991.0,91.6816,91.9991,91.6453,91.9991,76991.0
2022-07-28 13:35:00,101.42,101.91,101.38,101.7,83256.0,92.0082,92.4527,91.9719,92.2622,83256.0
2022-07-28 13:40:00,101.72,102.13,101.71,101.98,75709.0,92.2803,92.6523,92.2712,92.5162,75709.0
2022-07-28 13:45:00,102.0,102.32,101.98,102.31,80676.0,92.5343,92.8246,92.5162,92.8156,80676.0
2022-07-28 13:50:00,102.32,102.46,102.23,102.28,32864.0,92.8246,92.9516,92.743,92.7883,32864.0
2022-07-28 13:55:00,102.29,102.5,102.19,102.33,38652.0,92.7974,92.9879,92.7067,92.8337,38652.0
2022-07-28 14:00:00,102.34,102.35,102.01,102.26,25202.0,92.8428,92.8518,92.5434,92.7702,25202.0
2022-07-28 14:05:00,102.26,102.28,101.99,102.0,38637.0,92.7702,92.7883,92.5253,92.5343,38637.0
2022-07-28 14:10:00,102.0,102.24,101.86,101.99,51312.0,92.5343,92.7521,92.4073,92.5253,51312.0
2022-07-28 14:15:00,102.03,102.41,101.99,102.37,19828.0,92.5615,92.9063,92.5253,92.87,19828.0
2022-07-28 14:20:00,102.38,102.38,102.06,102.14,31688.0,92.8791,92.8791,92.5888,92.6613,31688.0
2022-07-28 14:25:00,102.18,102.35,102.11,102.2,17062.0,92.6976,92.8518,92.6341,92.7158,17062.0
2022-07-28 14:30:00,102.22,102.38,102.13,102.28,23422.0,92.7339,92.8791,92.6523,92.7883,23422.0
2022-07-28 14:35:00,102.31,102.4,102.19,102.25,19504.0,92.8156,92.8972,92.7067,92.7611,19504.0
2022-07-28 14:40:00,102.25,102.31,102.07,102.08,21951.0,92.7611,92.8156,92.5978,92.6069,21951.0
2022-07-28 14:45:00,102.05,102.31,102.03,102.31,29638.0,92.5797,92.8156,92.5615,92.8156,29638.0
2022-07-28 14:50:00,102.28,102.37,102.21,102.34,64798.0,92.7883,92.87,92.7248,92.8428,64798.0
2022-07-28 14:55:00,102.37,102.38,102.1,102.3,31266.0,92.87,92.8791,92.625,92.8065,31266.0
2022-07-28 15:00:00,102.3,102.36,102.13,102.29,31130.0,92.8065,92.8609,92.6523,92.7974,31130.0
2022-07-28 15:05:00,102.29,102.36,101.99,102.1,37930.0,92.7974,92.8609,92.5253,92.625,37930.0
2022-07-28 15:10:00,102.09,102.14,101.79,101.81,21327.0,92.616,92.6613,92.3438,92.362,21327.0
2022-07-28 15:15:00,101.82,101.95,101.74,101.82,54735.0,92.371,92.489,92.2985,92.371,54735.0
2022-07-28 15:20:00,101.83,102.2,101.83,102.19,24535.0,92.3801,92.7158,92.3801,92.7067,24535.0
2022-07-28 15:25:00,102.21,102.34,102.17,102.33,34960.0,92.7248,92.8428,92.6886,92.8337,34960.0
2022-07-28 15:30:00,102.32,102.54,102.26,102.46,45316.0,92.8246,93.0242,92.7702,92.9516,45316.0
2022-07-28 15:35:00,102.48,102.5,102.19,102.33,57960.0,92.9698,92.9879,92.7067,92.8337,57960.0
2022-07-28 15:40:00,102.33,102.4,102.14,102.28,105005.0,92.8337,92.8972,92.6613,92.7883,105005.0
2022-07-28 15:45:00,102.27,102.31,102.08,102.23,95225.0,92.7793,92.8156,92.6069,92.743,95225.0
2022-07-28 15:50:00,102.22,102.47,102.04,102.41,156640.0,92.7339,92.9607,92.5706,92.9063,156640.0
2022-07-28 15:55:00,102.38,102.54,102.28,102.49,317734.0,92.8791,93.0242,92.7883,92.9789,317734.0
2022-07-29 09:30:00,101.0,102.85,100.75,102.29,125784.0,92.7672,94.4664,92.5376,93.952,125784.0
2022-07-29 09:35:00,102.21,102.22,101.02,101.58,57620.0,93.8786,93.8877,92.7856,93.2999,57620.0
2022-07-29 09:40:00,101.65,102.34,101.56,102.02,48738.0,93.3642,93.998,93.2815,93.7041,48738.0
2022-07-29 09:45:00,102.04,102.58,101.67,102.1,70735.0,93.7224,94.2184,93.3826,93.7775,70735.0
2022-07-29 09:50:00,102.1,102.7,102.1,102.29,55232.0,93.7775,94.3286,93.7775,93.952,55232.0
2022-07-29 09:55:00,102.22,102.45,101.69,101.83,43251.0,93.8877,94.099,93.401,93.5295,43251.0
2022-07-29 10:00:00,101.74,102.5,101.56,102.49,35697.0,93.4469,94.1449,93.2815,94.1357,35697.0
2022-07-29 10:05:00,102.39,102.66,101.79,101.81,30933.0,94.0439,94.2919,93.4928,93.5112,30933.0
2022-07-29 10:10:00,101.87,102.25,101.52,101.52,25897.0,93.5663,93.9153,93.2448,93.2448,25897.0
2022-07-29 10:15:00,101.65,101.7,101.33,101.64,37042.0,93.3642,93.4101,93.0703,93.355,37042.0
2022-07-29 10:20:00,101.66,102.4,101.58,102.03,37986.0,93.3734,94.0531,93.2999,93.7132,37986.0
2022-07-29 10:25:00,101.97,102.46,101.91,102.23,31568.0,93.6581,94.1082,93.603,93.8969,31568.0
2022-07-29 10:30:00,102.2,102.4,101.91,102.06,36099.0,93.8694,94.0531,93.603,93.7408,36099.0
2022-07-29 10:35:00,101.95,102.62,101.95,102.62,22007.0,93.6398,94.2551,93.6398,94.2551,22007.0
2022-07-29 10:40:00,102.64,102.79,102.47,102.79,31314.0,94.2735,94.4113,94.1174,94.4113,31314.0
2022-07-29 10:45:00,102.77,103.07,102.64,102.68,44104.0,94.3929,94.6685,94.2735,94.3103,44104.0
2022-07-29 10:50:00,102.64,103.04,102.64,102.9,39491.0,94.2735,94.6409,94.2735,94.5123,39491.0
2022-07-29 10:55:00,102.94,103.13,102.58,102.58,31386.0,94.5491,94.7236,94.2184,94.2184,31386.0
2022-07-29 11:00:00,102.58,102.7,102.5,102.56,45247.0,94.2184,94.3286,94.1449,94.2,45247.0
2022-07-29 11:05:00,102.55,102.8,102.55,102.7,25338.0,94.1908,94.4205,94.1908,94.3286,25338.0
2022-07-29 11:10:00,102.68,102.73,102.36,102.54,20419.0,94.3103,94.3562,94.0163,94.1817,20419.0
2022-07-29 11:15:00,102.57,102.68,102.36,102.66,25941.0,94.2092,94.3103,94.0163,94.2919,25941.0
2022-07-29 11:20:00,102.66,102.82,102.33,102.33,21126.0,94.2919,94.4388,93.9888,93.9888,21126.0
2022-07-29 11:25:00,102.35,102.39,102.04,102.12,20545.0,94.0072,94.0439,93.7224,93.7959,20545.0
2022-07-29 11:30:00,102.17,102.19,101.8,101.87,43487.0,93.8418,93.8602,93.502,93.5663,43487.0
2022-07-29 11:35:00,101.9,102.37,101.87,102.21,37949.0,93.5938,94.0255,93.5663,93.8786,37949.0
2022-07-29 11:40:00,102.2,102.37,102.12,102.29,26180.0,93.8694,94.0255,93.7959,93.952,26180.0
2022-07-29 11:45:00,102.29,102.34,102.11,102.23,39645.0,93.952,93.998,93.7867,93.8969,39645.0
2022-07-29 11:50:00,102.26,102.44,102.2,102.43,31340.0,93.9245,94.0898,93.8694,94.0806,31340.0
2022-07-29 11:55:00,102.45,102.49,102.24,102.43,21439.0,94.099,94.1357,93.9061,94.0806,21439.0
2022-07-29 12:00:00,102.46,102.62,102.43,102.49,31445.0,94.1082,94.2551,94.0806,94.1357,31445.0
2022-07-29 12:05:00,102.52,102.6,102.35,102.36,24701.0,94.1633,94.2368,94.0072,94.0163,24701.0
2022-07-29 12:10:00,102.38,102.6,102.38,102.45,16977.0,94.0347,94.2368,94.0347,94.099,16977.0
2022-07-29 12:15:00,102.45,102.61,102.39,102.57,24190.0,94.099,94.246,94.0439,94.2092,24190.0
2022-07-29 12:20:00,102.57,102.71,102.51,102.59,15898.0,94.2092,94.3378,94.1541,94.2276,15898.0
2022-07-29 12:25:00,102.59,102.59,102.05,102.05,27471.0,94.2276,94.2276,93.7316,93.7316,27471.0
2022-07-29 12:30:00,102.08,102.11,101.98,101.98,15798.0,93.7592,93.7867,93.6673,93.6673,15798.0
2022-07-29 12:35:00,101.97,102.0,101.67,101.72,23207.0,93.6581,93.6857,93.3826,93.4285,23207.0
2022-07-29 12:40:00,101.68,101.75,101.53,101.67,19333.0,93.3918,93.4561,93.254,93.3826,19333.0
2022-07-29 12:45:00,101.65,101.87,101.53,101.69,20625.0,93.3642,93.5663,93.254,93.401,20625.0
2022-07-29 12:50:00,101.72,101.84,101.69,101.82,21650.0,93.4285,93.5387,93.401,93.5204,21650.0
2022-07-29 12:55:00,101.78,101.93,101.78,101.87,39724.0,93.4836,93.6214,93.4836,93.5663,39724.0
2022-07-29 13:00:00,101.83,101.85,101.68,101.73,16454.0,93.5295,93.5479,93.3918,93.4377,16454.0
2022-07-29 13:05:00,101.73,101.8,101.7,101.78,11755.0,93.4377,93.502,93.4101,93.4836,11755.0
2022-07-29 13:10:00,101.76,101.95,101.68,101.86,16854.0,93.4652,93.6398,93.3918,93.5571,16854.0
2022-07-29 13:15:00,101.86,101.91,101.77,101.8,9390.0,93.5571,93.603,93.4744,93.502,9390.0
2022-07-29 13:20:00,101.8,101.91,101.72,101.87,13143.0,93.502,93.603,93.4285,93.5663,13143.0
2022-07-29 13:25:00,101.88,102.08,101.88,101.98,22991.0,93.5755,93.7592,93.5755,93.6673,22991.0
2022-07-29 13:30:00,101.98,102.25,101.97,102.15,23272.0,93.6673,93.9153,93.6581,93.8235,23272.0
2022-07-29 13:35:00,102.16,102.21,102.06,102.09,14876.0,93.8326,93.8786,93.7408,93.7683,14876.0
2022-07-29 13:40:00,102.08,102.26,102.04,102.23,11038.0,93.7592,93.9245,93.7224,93.8969,11038.0
2022-07-29 13:45:00,102.24,102.3,102.06,102.12,16704.0,93.9061,93.9612,93.7408,93.7959,16704.0
2022-07-29 13:50:00,102.08,102.21,102.03,102.19,28720.0,93.7592,93.8786,93.7132,93.8602,28720.0
2022-07-29 13:55:00,102.2,102.25,102.0,102.03,14566.0,93.8694,93.9153,93.6857,93.7132,14566.0
2022-07-29 14:00:00,102.04,102.12,101.91,102.1,17165.0,93.7224,93.7959,93.603,93.7775,17165.0
2022-07-29 14:05:00,102.11,102.37,102.09,102.17,24755.0,93.7867,94.0255,93.7683,93.8418,24755.0
2022-07-29 14:10:00,102.15,102.23,102.12,102.16,14844.0,93.8235,93.8969,93.7959,93.8326,14844.0
2022-07-29 14:15:00,102.16,102.48,102.14,102.45,16741.0,93.8326,94.1266,93.8143,94.099,16741.0
2022-07-29 14:20:00,102.47,102.6,102.46,102.53,25042.0,94.1174,94.2368,94.1082,94.1725,25042.0
2022-07-29 14:25:00,102.54,103.1,102.53,103.02,83968.0,94.1817,94.696,94.1725,94.6225,83968.0
2022-07-29 14:30:00,103.05,103.19,103.01,103.16,48288.0,94.6501,94.7787,94.6134,94.7511,48288.0
2022-07-29 14:35:00,103.18,103.33,103.1,103.11,39148.0,94.7695,94.9073,94.696,94.7052,39148.0
2022-07-29 14:40:00,103.1,103.1,102.82,102.92,35944.0,94.696,94.696,94.4388,94.5307,35944.0
2022-07-29 14:45:00,102.93,102.99,102.88,102.99,23654.0,94.5399,94.595,94.494,94.595,23654.0
2022-07-29 14:50:00,102.98,103.24,102.98,103.2,29442.0,94.5858,94.8246,94.5858,94.7879,29442.0
2022-07-29 14:55:00,103.18,103.33,103.13,103.25,22693.0,94.7695,94.9073,94.7236,94.8338,22693.0
2022-07-29 15:00:00,103.25,103.32,103.17,103.32,29632.0,94.8338,94.8981,94.7603,94.8981,29632.0
2022-07-29 15:05:00,103.31,103.45,103.22,103.32,33731.0,94.8889,95.0175,94.8062,94.8981,33731.0
2022-07-29 15:10:00,103.32,103.44,103.28,103.43,40336.0,94.8981,95.0083,94.8613,94.9991,40336.0
2022-07-29 15:15:00,103.43,103.45,103.36,103.41,56210.0,94.9991,95.0175,94.9348,94.9807,56210.0
2022-07-29 15:20:00,103.41,103.49,103.22,103.25,60139.0,94.9807,95.0542,94.8062,94.8338,60139.0
2022-07-29 15:25:00,103.25,103.31,103.13,103.3,39019.0,94.8338,94.8889,94.7236,94.8797,39019.0
2022-07-29 15:30:00,103.31,103.33,103.21,103.24,57440.0,94.8889,94.9073,94.7971,94.8246,57440.0
2022-07-29 15:35:00,103.24,103.27,103.13,103.13,71949.0,94.8246,94.8522,94.7236,94.7236,71949.0
2022-07-29 15:40:00,103.13,103.21,103.02,103.14,69709.0,94.7236,94.7971,94.6225,94.7328,69709.0
2022-07-29 15:45:00,103.14,103.28,103.11,103.17,85398.0,94.7328,94.8613,94.7052,94.7603,85398.0
2022-07-29 15:50:00,103.16,103.19,102.64,102.65,151050.0,94.7511,94.7787,94.2735,94.2827,151050.0
2022-07-29 15:55:00,102.66,102.66,101.4,102.04,532972.0,94.2919,94.2919,93.1346,93.7224,532972.0
2022-08-01 09:30:00,100.25,101.32,100.01,100.68,102913.0,92.0783,93.0611,91.8579,92.4733,102913.0
2022-08-01 09:35:00,100.71,101.07,100.39,100.9,35145.0,92.5008,92.8315,92.2069,92.6753,35145.0
2022-08-01 09:40:00,100.91,101.13,100.67,100.77,37951.0,92.6845,92.8866,92.4641,92.5559,37951.0
2022-08-01 09:45:00,100.77,100.8,100.23,100.48,40794.0,92.5559,92.5835,92.06,92.2896,40794.0
2022-08-01 09:50:00,100.45,101.69,100.45,101.59,34487.0,92.262,93.401,92.262,93.3091,34487.0
2022-08-01 09:55:00,101.61,102.0,101.54,101.62,40298.0,93.3275,93.6857,93.2632,93.3367,40298.0
2022-08-01 10:00:00,101.56,102.07,101.31,102.0,97625.0,93.2815,93.75,93.0519,93.6857,97625.0
2022-08-01 10:05:00,102.01,102.44,101.92,102.1,51136.0,93.6949,94.0898,93.6122,93.7775,51136.0
2022-08-01 10:10:00,102.09,102.18,101.83,102.01,69505.0,93.7683,93.851,93.5295,93.6949,69505.0
2022-08-01 10:15:00,102.0,102.23,101.72,101.72,46282.0,93.6857,93.8969,93.4285,93.4285,46282.0
2022-08-01 10:20:00,101.72,102.2,101.61,102.0,25621.0,93.4285,93.8694,93.3275,93.6857,25621.0
2022-08-01 10:25:00,101.98,102.25,101.93,102.08,106744.0,93.6673,93.9153,93.6214,93.7592,106744.0
2022-08-01 10:30:00,102.06,102.7,101.99,102.6,29045.0,93.7408,94.3286,93.6765,94.2368,29045.0
2022-08-01 10:35:00,102.63,103.2,102.59,103.2,42330.0,94.2643,94.7879,94.2276,94.7879,42330.0
2022-08-01 10:40:00,103.2,104.3,103.2,104.16,117861.0,94.7879,95.7982,94.7879,95.6696,117861.0
2022-08-01 10:45:00,104.19,104.35,103.79,104.13,66709.0,95.6972,95.8441,95.3298,95.6421,66709.0
2022-08-01 10:50:00,104.15,104.64,104.13,104.55,69207.0,95.6604,96.1105,95.6421,96.0278,69207.0
2022-08-01 10:55:00,104.55,104.55,104.19,104.47,73827.0,96.0278,96.0278,95.6972,95.9543,73827.0
2022-08-01 11:00:00,104.48,104.69,104.08,104.2,55158.0,95.9635,96.1564,95.5961,95.7064,55158.0
2022-08-01 11:05:00,104.2,104.53,104.14,104.48,36229.0,95.7064,96.0095,95.6512,95.9635,36229.0
2022-08-01 11:10:00,104.47,104.58,104.1,104.3,27383.0,95.9543,96.0554,95.6145,95.7982,27383.0
2022-08-01 11:15:00,104.3,104.3,103.62,103.72,41990.0,95.7982,95.7982,95.1736,95.2655,41990.0
2022-08-01 11:20:00,103.71,104.04,103.69,103.96,17353.0,95.2563,95.5594,95.2379,95.4859,17353.0
2022-08-01 11:25:00,103.92,104.02,103.81,103.95,16385.0,95.4492,95.541,95.3481,95.4767,16385.0
2022-08-01 11:30:00,103.92,103.92,103.5,103.56,20179.0,95.4492,95.4492,95.0634,95.1185,20179.0
2022-08-01 11:35:00,103.64,103.73,103.5,103.59,16661.0,95.192,95.2747,95.0634,95.1461,16661.0
2022-08-01 11:40:00,103.58,104.04,103.58,104.04,19234.0,95.1369,95.5594,95.1369,95.5594,19234.0
2022-08-01 11:45:00,104.03,104.34,104.01,104.32,18554.0,95.5502,95.8349,95.5318,95.8166,18554.0
2022-08-01 11:50:00,104.33,104.45,104.26,104.28,26762.0,95.8258,95.936,95.7615,95.7798,26762.0
2022-08-01 11:55:00,104.36,104.45,104.18,104.21,21014.0,95.8533,95.936,95.688,95.7155,21014.0
2022-08-01 12:00:00,104.21,104.21,103.7,103.77,17478.0,95.7155,95.7155,95.2471,95.3114,17478.0
2022-08-01 12:05:00,103.81,103.89,103.64,103.64,19297.0,95.3481,95.4216,95.192,95.192,19297.0
2022-08-01 12:10:00,103.62,103.77,103.47,103.54,25309.0,95.1736,95.3114,95.0359,95.1002,25309.0
2022-08-01 12:15:00,103.58,103.69,103.49,103.63,18310.0,95.1369,95.2379,95.0542,95.1828,18310.0
2022-08-01 12:20:00,103.66,103.81,103.52,103.59,20487.0,95.2104,95.3481,95.0818,95.1461,20487.0
2022-08-01 12:25:00,103.57,104.02,103.55,103.98,18727.0,95.1277,95.541,95.1093,95.5043,18727.0
2022-08-01 12:30:00,103.98,103.99,103.73,103.88,22980.0,95.5043,95.5135,95.2747,95.4124,22980.0
2022-08-01 12:35:00,103.88,103.98,103.78,103.84,24731.0,95.4124,95.5043,95.3206,95.3757,24731.0
2022-08-01 12:40:00,103.84,103.91,103.54,103.68,17512.0,95.3757,95.44,95.1002,95.2287,17512.0
2022-08-01 12:45:00,103.67,103.85,103.67,103.79,13223.0,95.2196,95.3849,95.2196,95.3298,13223.0
2022-08-01 12:50:00,103.79,103.79,103.57,103.63,19842.0,95.3298,95.3298,95.1277,95.1828,19842.0
2022-08-01 12:55:00,103.63,103.77,103.46,103.72,23704.0,95.1828,95.3114,95.0267,95.2655,23704.0
2022-08-01 13:00:00,103.72,103.73,103.15,103.16,8949.0,95.2655,95.2747,94.7419,94.7511,8949.0
2022-08-01 13:05:00,103.15,103.39,103.11,103.36,15825.0,94.7419,94.9624,94.7052,94.9348,15825.0
2022-08-01 13:10:00,103.31,103.46,103.2,103.46,7441.0,94.8889,95.0267,94.7879,95.0267,7441.0
2022-08-01 13:15:00,103.46,103.48,102.94,102.94,23094.0,95.0267,95.045,94.5491,94.5491,23094.0
2022-08-01 13:20:00,102.91,103.01,102.76,102.89,22936.0,94.5215,94.6134,94.3837,94.5031,22936.0
2022-08-01 13:25:00,102.9,102.93,102.8,102.83,15307.0,94.5123,94.5399,94.4205,94.448,15307.0
2022-08-01 13:30:00,102.83,102.91,102.58,102.61,17986.0,94.448,94.5215,94.2184,94.246,17986.0
2022-08-01 13:35:00,102.62,102.76,102.59,102.75,9216.0,94.2551,94.3837,94.2276,94.3745,9216.0
2022-08-01 13:40:00,102.75,102.75,102.41,102.55,15680.0,94.3745,94.3745,94.0623,94.1908,15680.0
2022-08-01 13:45:00,102.56,102.66,102.33,102.66,15666.0,94.2,94.2919,93.9888,94.2919,15666.0
2022-08-01 13:50:00,102.63,102.67,102.41,102.59,26384.0,94.2643,94.3011,94.0623,94.2276,26384.0
2022-08-01 13:55:00,102.59,102.81,102.47,102.81,22812.0,94.2276,94.4297,94.1174,94.4297,22812.0
2022-08-01 14:00:00,102.81,102.81,102.56,102.66,14405.0,94.4297,94.4297,94.2,94.2919,14405.0
2022-08-01 14:05:00,102.62,102.82,102.58,102.79,22216.0,94.2551,94.4388,94.2184,94.4113,22216.0
2022-08-01 14:10:00,102.77,103.06,102.72,103.06,15869.0,94.3929,94.6593,94.347,94.6593,15869.0
2022-08-01 14:15:00,103.1,103.19,102.8,102.87,18160.0,94.696,94.7787,94.4205,94.4848,18160.0
2022-08-01 14:20:00,102.88,103.09,102.83,103.0,23700.0,94.494,94.6868,94.448,94.6042,23700.0
2022-08-01 14:25:00,102.96,103.0,102.83,102.97,28112.0,94.5674,94.6042,94.448,94.5766,28112.0
2022-08-01 14:30:00,102.97,103.07,102.93,103.05,12364.0,94.5766,94.6685,94.5399,94.6501,12364.0
2022-08-01 14:35:00,103.08,103.11,102.93,102.94,28289.0,94.6776,94.7052,94.5399,94.5491,28289.0
2022-08-01 14:40:00,102.95,102.97,102.71,102.75,20417.0,94.5582,94.5766,94.3378,94.3745,20417.0
2022-08-01 14:45:00,102.74,102.9,102.69,102.78,27915.0,94.3654,94.5123,94.3194,94.4021,27915.0
2022-08-01 14:50:00,102.7,102.96,102.63,102.92,15951.0,94.3286,94.5674,94.2643,94.5307,15951.0
2022-08-01 14:55:00,102.96,103.54,102.95,103.48,29842.0,94.5674,95.1002,94.5582,95.045,29842.0
2022-08-01 15:00:00,103.48,103.49,103.24,103.35,29633.0,95.045,95.0542,94.8246,94.9256,29633.0
2022-08-01 15:05:00,103.38,103.69,103.37,103.65,25950.0,94.9532,95.2379,94.944,95.2012,25950.0
2022-08-01 15:10:00,103.63,103.75,103.52,103.72,28225.0,95.1828,95.293,95.0818,95.2655,28225.0
2022-08-01 15:15:00,103.72,103.73,103.37,103.39,31570.0,95.2655,95.2747,94.944,94.9624,31570.0
2022-08-01 15:20:00,103.38,103.38,103.03,103.08,19649.0,94.9532,94.9532,94.6317,94.6776,19649.0
2022-08-01 15:25:00,103.05,103.13,102.99,103.03,19859.0,94.6501,94.7236,94.595,94.6317,19859.0
2022-08-01 15:30:00,103.03,103.18,102.89,103.07,28282.0,94.6317,94.7695,94.5031,94.6685,28282.0
2022-08-01 15:35:00,103.05,103.12,102.83,102.97,31832.0,94.6501,94.7144,94.448,94.5766,31832.0
2022-08-01 15:40:00,102.97,103.14,102.9,102.95,28141.0,94.5766,94.7328,94.5123,94.5582,28141.0
2022-08-01 15:45:00,102.93,103.15,102.86,103.09,36604.0,94.5399,94.7419,94.4756,94.6868,36604.0
2022-08-01 15:50:00,103.1,103.29,103.05,103.19,57098.0,94.696,94.8705,94.6501,94.7787,57098.0
2022-08-01 15:55:00,103.19,103.3,103.04,103.23,126670.0,94.7787,94.8797,94.6409,94.8154,126670.0
2022-08-02 09:30:00,102.0,102.38,101.61,101.63,94163.0,93.6857,94.0347,93.3275,93.3458,94163.0
2022-08-02 09:35:00,101.75,101.86,100.9,101.39,38153.0,93.4561,93.5571,92.6753,93.1254,38153.0
2022-08-02 09:40:00,101.38,101.46,100.38,100.45,49703.0,93.1162,93.1897,92.1977,92.262,49703.0
2022-08-02 09:45:00,100.57,101.15,100.4,100.5,53726.0,92.3722,92.905,92.2161,92.308,53726.0
2022-08-02 09:50:00,100.43,100.66,100.09,100.09,48596.0,92.2437,92.4549,91.9314,91.9314,48596.0
2022-08-02 09:55:00,100.13,100.65,100.09,100.4,32378.0,91.9681,92.4457,91.9314,92.2161,32378.0
2022-08-02 10:00:00,100.39,100.7,100.33,100.41,37485.0,92.2069,92.4916,92.1518,92.2253,37485.0
2022-08-02 10:05:00,100.45,100.54,99.86,99.91,70993.0,92.262,92.3447,91.7201,91.766,70993.0
2022-08-02 10:10:00,99.88,100.56,99.63,100.41,56328.0,91.7385,92.3631,91.5089,92.2253,56328.0
2022-08-02 10:15:00,100.45,100.65,100.06,100.16,39594.0,92.262,92.4457,91.9038,91.9957,39594.0
2022-08-02 10:20:00,100.23,100.65,100.14,100.22,40905.0,92.06,92.4457,91.9773,92.0508,40905.0
2022-08-02 10:25:00,100.26,100.65,100.22,100.65,18450.0,92.0875,92.4457,92.0508,92.4457,18450.0
2022-08-02 10:30:00,100.67,100.74,100.47,100.56,32768.0,92.4641,92.5284,92.2804,92.3631,32768.0
2022-08-02 10:35:00,100.5,100.9,100.31,100.79,36478.0,92.308,92.6753,92.1334,92.5743,36478.0
2022-08-02 10:40:00,100.81,100.96,100.66,100.96,24777.0,92.5927,92.7305,92.4549,92.7305,24777.0
2022-08-02 10:45:00,100.89,100.98,100.63,100.9,16801.0,92.6662,92.7488,92.4274,92.6753,16801.0
2022-08-02 10:50:00,100.87,101.55,100.86,101.47,23472.0,92.6478,93.2724,92.6386,93.1989,23472.0
2022-08-02 10:55:00,101.46,101.46,101.2,101.27,16482.0,93.1897,93.1897,92.9509,93.0152,16482.0
2022-08-02 11:00:00,101.32,101.54,101.27,101.32,24454.0,93.0611,93.2632,93.0152,93.0611,24454.0
2022-08-02 11:05:00,101.27,101.3,100.94,101.11,17672.0,93.0152,93.0427,92.7121,92.8682,17672.0
2022-08-02 11:10:00,101.15,101.18,101.03,101.1,14746.0,92.905,92.9325,92.7947,92.859,14746.0
2022-08-02 11:15:00,101.23,101.34,101.12,101.14,20970.0,92.9784,93.0795,92.8774,92.8958,20970.0
2022-08-02 11:20:00,101.12,101.21,100.99,101.0,25724.0,92.8774,92.9601,92.758,92.7672,25724.0
2022-08-02 11:25:00,101.01,101.21,100.99,101.06,92705.0,92.7764,92.9601,92.758,92.8223,92705.0
2022-08-02 11:30:00,101.06,101.51,100.88,101.51,61869.0,92.8223,93.2356,92.657,93.2356,61869.0
2022-08-02 11:35:00,101.52,101.55,101.18,101.24,25245.0,93.2448,93.2724,92.9325,92.9876,25245.0
2022-08-02 11:40:00,101.27,101.35,101.22,101.28,29782.0,93.0152,93.0887,92.9693,93.0244,29782.0
2022-08-02 11:45:00,101.26,101.42,101.24,101.33,16202.0,93.006,93.153,92.9876,93.0703,16202.0
2022-08-02 11:50:00,101.36,101.84,101.35,101.83,45783.0,93.0978,93.5387,93.0887,93.5295,45783.0
2022-08-02 11:55:00,101.84,101.93,101.66,101.67,21845.0,93.5387,93.6214,93.3734,93.3826,21845.0
2022-08-02 12:00:00,101.68,101.79,101.61,101.74,15988.0,93.3918,93.4928,93.3275,93.4469,15988.0
2022-08-02 12:05:00,101.77,102.03,101.77,101.88,23233.0,93.4744,93.7132,93.4744,93.5755,23233.0
2022-08-02 12:10:00,101.89,102.04,101.84,101.97,19400.0,93.5846,93.7224,93.5387,93.6581,19400.0
2022-08-02 12:15:00,101.97,102.17,101.96,102.14,27531.0,93.6581,93.8418,93.6489,93.8143,27531.0
2022-08-02 12:20:00,102.13,102.35,102.1,102.28,16928.0,93.8051,94.0072,93.7775,93.9429,16928.0
2022-08-02 12:25:00,102.3,102.39,102.18,102.37,50087.0,93.9612,94.0439,93.851,94.0255,50087.0
2022-08-02 12:30:00,102.36,102.39,101.92,102.02,26368.0,94.0163,94.0439,93.6122,93.7041,26368.0
2022-08-02 12:35:00,102.04,102.23,101.98,102.23,23318.0,93.7224,93.8969,93.6673,93.8969,23318.0
2022-08-02 12:40:00,102.22,102.42,102.21,102.42,18943.0,93.8877,94.0714,93.8786,94.0714,18943.0
2022-08-02 12:45:00,102.4,102.46,102.27,102.32,12164.0,94.0531,94.1082,93.9337,93.9796,12164.0
2022-08-02 12:50:00,102.29,102.31,102.16,102.22,10141.0,93.952,93.9704,93.8326,93.8877,10141.0
2022-08-02 12:55:00,102.23,102.28,102.1,102.19,16047.0,93.8969,93.9429,93.7775,93.8602,16047.0
2022-08-02 13:00:00,102.2,102.22,102.08,102.1,14477.0,93.8694,93.8877,93.7592,93.7775,14477.0
2022-08-02 13:05:00,102.09,102.09,101.79,102.0,14060.0,93.7683,93.7683,93.4928,93.6857,14060.0
2022-08-02 13:10:00,101.98,102.04,101.93,101.99,20441.0,93.6673,93.7224,93.6214,93.6765,20441.0
2022-08-02 13:15:00,101.99,102.14,101.9,102.07,14009.0,93.6765,93.8143,93.5938,93.75,14009.0
2022-08-02 13:20:00,102.07,102.15,101.86,101.86,15262.0,93.75,93.8235,93.5571,93.5571,15262.0
2022-08-02 13:25:00,101.85,101.9,101.61,101.7,17293.0,93.5479,93.5938,93.3275,93.4101,17293.0
2022-08-02 13:30:00,101.68,101.68,101.24,101.24,22230.0,93.3918,93.3918,92.9876,92.9876,22230.0
2022-08-02 13:35:00,101.22,101.48,101.13,101.36,20158.0,92.9693,93.2081,92.8866,93.0978,20158.0
2022-08-02 13:40:00,101.35,101.6,101.31,101.58,15636.0,93.0887,93.3183,93.0519,93.2999,15636.0
2022-08-02 13:45:00,101.52,101.58,101.1,101.16,20102.0,93.2448,93.2999,92.859,92.9142,20102.0
2022-08-02 13:50:00,101.14,101.21,100.94,101.2,40558.0,92.8958,92.9601,92.7121,92.9509,40558.0
2022-08-02 13:55:00,101.19,101.25,101.08,101.25,20827.0,92.9417,92.9968,92.8407,92.9968,20827.0
2022-08-02 14:00:00,101.26,101.57,101.19,101.52,15807.0,93.006,93.2907,92.9417,93.2448,15807.0
2022-08-02 14:05:00,101.51,101.77,101.41,101.73,11757.0,93.2356,93.4744,93.1438,93.4377,11757.0
2022-08-02 14:10:00,101.77,101.79,101.61,101.67,22404.0,93.4744,93.4928,93.3275,93.3826,22404.0
2022-08-02 14:15:00,101.66,101.69,101.42,101.47,17117.0,93.3734,93.401,93.153,93.1989,17117.0
2022-08-02 14:20:00,101.49,101.71,101.37,101.57,16342.0,93.2173,93.4193,93.107,93.2907,16342.0
2022-08-02 14:25:00,101.58,101.77,101.56,101.76,11404.0,93.2999,93.4744,93.2815,93.4652,11404.0
2022-08-02 14:30:00,101.77,101.81,101.62,101.72,12531.0,93.4744,93.5112,93.3367,93.4285,12531.0
2022-08-02 14:35:00,101.72,101.73,101.51,101.56,24419.0,93.4285,93.4377,93.2356,93.2815,24419.0
2022-08-02 14:40:00,101.57,101.66,101.48,101.65,36654.0,93.2907,93.3734,93.2081,93.3642,36654.0
2022-08-02 14:45:00,101.62,101.66,101.33,101.64,17053.0,93.3367,93.3734,93.0703,93.355,17053.0
2022-08-02 14:50:00,101.63,101.65,101.28,101.47,20829.0,93.3458,93.3642,93.0244,93.1989,20829.0
2022-08-02 14:55:00,101.47,101.47,101.31,101.43,20009.0,93.1989,93.1989,93.0519,93.1621,20009.0
2022-08-02 15:00:00,101.45,101.63,101.42,101.54,14495.0,93.1805,93.3458,93.153,93.2632,14495.0
2022-08-02 15:05:00,101.51,101.69,101.46,101.51,21018.0,93.2356,93.401,93.1897,93.2356,21018.0
2022-08-02 15:10:00,101.51,101.58,101.38,101.58,34908.0,93.2356,93.2999,93.1162,93.2999,34908.0
2022-08-02 15:15:00,101.55,101.62,101.16,101.25,23469.0,93.2724,93.3367,92.9142,92.9968,23469.0
2022-08-02 15:20:00,101.19,101.44,101.1,101.35,22727.0,92.9417,93.1713,92.859,93.0887,22727.0
2022-08-02 15:25:00,101.34,101.55,101.34,101.49,25631.0,93.0795,93.2724,93.0795,93.2173,25631.0
2022-08-02 15:30:00,101.5,101.52,101.28,101.45,40068.0,93.2264,93.2448,93.0244,93.1805,40068.0
2022-08-02 15:35:00,101.45,101.54,101.29,101.32,40018.0,93.1805,93.2632,93.0336,93.0611,40018.0
2022-08-02 15:40:00,101.32,101.34,101.18,101.33,44677.0,93.0611,93.0795,92.9325,93.0703,44677.0
2022-08-02 15:45:00,101.3,101.35,101.09,101.13,44258.0,93.0427,93.0887,92.8499,92.8866,44258.0
2022-08-02 15:50:00,101.19,101.23,100.97,101.03,63699.0,92.9417,92.9784,92.7396,92.7947,63699.0
2022-08-02 15:55:00,101.02,101.08,100.54,100.57,185073.0,92.7856,92.8407,92.3447,92.3722,185073.0
2022-08-03 09:30:00,102.42,102.42,101.26,101.44,57967.0,94.0714,94.0714,93.006,93.1713,57967.0
2022-08-03 09:35:00,101.26,101.73,101.21,101.22,17999.0,93.006,93.4377,92.9601,92.9693,17999.0
2022-08-03 09:40:00,101.22,101.43,100.72,100.72,20321.0,92.9693,93.1621,92.51,92.51,20321.0
2022-08-03 09:45:00,100.83,100.94,100.31,100.75,18097.0,92.6111,92.7121,92.1334,92.5376,18097.0
2022-08-03 09:50:00,100.97,101.11,100.66,101.03,12929.0,92.7396,92.8682,92.4549,92.7947,12929.0
2022-08-03 09:55:00,101.13,101.41,101.08,101.26,12902.0,92.8866,93.1438,92.8407,93.006,12902.0
2022-08-03 10:00:00,101.2,101.29,100.75,101.22,25856.0,92.9509,93.0336,92.5376,92.9693,25856.0
2022-08-03 10:05:00,101.2,101.3,101.03,101.19,77872.0,92.9509,93.0427,92.7947,92.9417,77872.0
2022-08-03 10:10:00,101.21,101.51,101.2,101.32,21333.0,92.9601,93.2356,92.9509,93.0611,21333.0
2022-08-03 10:15:00,101.34,101.58,101.04,101.06,19299.0,93.0795,93.2999,92.8039,92.8223,19299.0
2022-08-03 10:20:00,101.08,101.27,101.01,101.17,15199.0,92.8407,93.0152,92.7764,92.9233,15199.0
2022-08-03 10:25:00,101.17,101.46,100.93,101.4,16143.0,92.9233,93.1897,92.7029,93.1346,16143.0
2022-08-03 10:30:00,101.34,101.46,101.0,101.12,12622.0,93.0795,93.1897,92.7672,92.8774,12622.0
2022-08-03 10:35:00,101.05,101.1,100.79,100.97,46597.0,92.8131,92.859,92.5743,92.7396,46597.0
2022-08-03 10:40:00,100.94,101.14,100.81,101.09,14978.0,92.7121,92.8958,92.5927,92.8499,14978.0
2022-08-03 10:45:00,101.08,101.31,101.0,101.27,11352.0,92.8407,93.0519,92.7672,93.0152,11352.0
2022-08-03 10:50:00,101.3,101.49,101.14,101.19,25385.0,93.0427,93.2173,92.8958,92.9417,25385.0
2022-08-03 10:55:00,101.19,101.28,100.91,101.07,15701.0,92.9417,93.0244,92.6845,92.8315,15701.0
2022-08-03 11:00:00,101.08,101.14,100.88,100.95,16128.0,92.8407,92.8958,92.657,92.7213,16128.0
2022-08-03 11:05:00,100.95,101.21,100.94,101.14,18447.0,92.7213,92.9601,92.7121,92.8958,18447.0
2022-08-03 11:10:00,101.17,101.34,101.1,101.17,22922.0,92.9233,93.0795,92.859,92.9233,22922.0
2022-08-03 11:15:00,101.18,101.35,101.1,101.11,13854.0,92.9325,93.0887,92.859,92.8682,13854.0
2022-08-03 11:20:00,101.13,101.31,101.09,101.21,11675.0,92.8866,93.0519,92.8499,92.9601,11675.0
2022-08-03 11:25:00,101.22,101.31,101.14,101.22,13998.0,92.9693,93.0519,92.8958,92.9693,13998.0
2022-08-03 11:30:00,101.22,101.44,101.2,101.23,42589.0,92.9693,93.1713,92.9509,92.9784,42589.0
2022-08-03 11:35:00,101.26,101.31,101.18,101.18,18072.0,93.006,93.0519,92.9325,92.9325,18072.0
2022-08-03 11:40:00,101.24,101.39,101.16,101.26,33676.0,92.9876,93.1254,92.9142,93.006,33676.0
2022-08-03 11:45:00,101.28,101.69,101.22,101.4,96457.0,93.0244,93.401,92.9693,93.1346,96457.0
2022-08-03 11:50:00,101.41,101.43,101.11,101.23,16102.0,93.1438,93.1621,92.8682,92.9784,16102.0
2022-08-03 11:55:00,101.23,101.5,101.18,101.37,55004.0,92.9784,93.2264,92.9325,93.107,55004.0
2022-08-03 12:00:00,101.39,101.39,101.22,101.28,11637.0,93.1254,93.1254,92.9693,93.0244,11637.0
2022-08-03 12:05:00,101.3,101.42,101.22,101.33,18978.0,93.0427,93.153,92.9693,93.0703,18978.0
2022-08-03 12:10:00,101.31,101.35,101.16,101.28,11184.0,93.0519,93.0887,92.9142,93.0244,11184.0
2022-08-03 12:15:00,101.27,101.28,101.16,101.23,21384.0,93.0152,93.0244,92.9142,92.9784,21384.0
2022-08-03 12:20:00,101.2,101.33,101.05,101.32,20864.0,92.9509,93.0703,92.8131,93.0611,20864.0
2022-08-03 12:25:00,101.31,101.31,101.1,101.11,16956.0,93.0519,93.0519,92.859,92.8682,16956.0
2022-08-03 12:30:00,101.13,101.41,101.13,101.31,20092.0,92.8866,93.1438,92.8866,93.0519,20092.0
2022-08-03 12:35:00,101.34,101.53,101.32,101.38,12386.0,93.0795,93.254,93.0611,93.1162,12386.0
2022-08-03 12:40:00,101.4,101.47,101.24,101.28,21992.0,93.1346,93.1989,92.9876,93.0244,21992.0
2022-08-03 12:45:00,101.24,101.52,101.24,101.5,28842.0,92.9876,93.2448,92.9876,93.2264,28842.0
2022-08-03 12:50:00,101.5,101.5,101.3,101.3,31814.0,93.2264,93.2264,93.0427,93.0427,31814.0
2022-08-03 12:55:00,101.26,101.35,101.17,101.28,17354.0,93.006,93.0887,92.9233,93.0244,17354.0
2022-08-03 13:00:00,101.3,101.61,101.26,101.6,15736.0,93.0427,93.3275,93.006,93.3183,15736.0
2022-08-03 13:05:00,101.63,101.69,101.57,101.65,14602.0,93.3458,93.401,93.2907,93.3642,14602.0
2022-08-03 13:10:00,101.66,101.8,101.63,101.7,33553.0,93.3734,93.502,93.3458,93.4101,33553.0
2022-08-03 13:15:00,101.68,101.72,101.6,101.61,14053.0,93.3918,93.4285,93.3183,93.3275,14053.0
2022-08-03 13:20:00,101.61,101.7,101.54,101.66,11452.0,93.3275,93.4101,93.2632,93.3734,11452.0
2022-08-03 13:25:00,101.68,101.89,101.67,101.81,43729.0,93.3918,93.5846,93.3826,93.5112,43729.0
2022-08-03 13:30:00,101.82,101.86,101.78,101.84,47865.0,93.5204,93.5571,93.4836,93.5387,47865.0
2022-08-03 13:35:00,101.84,101.87,101.54,101.64,24258.0,93.5387,93.5663,93.2632,93.355,24258.0
2022-08-03 13:40:00,101.62,101.71,101.52,101.68,28093.0,93.3367,93.4193,93.2448,93.3918,28093.0
2022-08-03 13:45:00,101.67,101.69,101.55,101.6,28386.0,93.3826,93.401,93.2724,93.3183,28386.0
2022-08-03 13:50:00,101.58,101.67,101.56,101.58,12719.0,93.2999,93.3826,93.2815,93.2999,12719.0
2022-08-03 13:55:00,101.59,101.59,101.47,101.5,14316.0,93.3091,93.3091,93.1989,93.2264,14316.0
2022-08-03 14:00:00,101.48,101.63,101.43,101.63,45536.0,93.2081,93.3458,93.1621,93.3458,45536.0
2022-08-03 14:05:00,101.56,101.6,101.38,101.5,10984.0,93.2815,93.3183,93.1162,93.2264,10984.0
2022-08-03 14:10:00,101.49,101.55,101.38,101.47,35178.0,93.2173,93.2724,93.1162,93.1989,35178.0
2022-08-03 14:15:00,101.49,101.67,101.39,101.63,29298.0,93.2173,93.3826,93.1254,93.3458,29298.0
2022-08-03 14:20:00,101.63,101.63,101.55,101.58,18784.0,93.3458,93.3458,93.2724,93.2999,18784.0
2022-08-03 14:25:00,101.54,101.6,101.41,101.49,28734.0,93.2632,93.3183,93.1438,93.2173,28734.0
2022-08-03 14:30:00,101.48,101.52,101.33,101.34,23507.0,93.2081,93.2448,93.0703,93.0795,23507.0
2022-08-03 14:35:00,101.35,101.39,101.31,101.33,16587.0,93.0887,93.1254,93.0519,93.0703,16587.0
2022-08-03 14:40:00,101.34,101.41,101.28,101.37,13852.0,93.0795,93.1438,93.0244,93.107,13852.0
2022-08-03 14:45:00,101.36,101.36,101.24,101.29,11677.0,93.0978,93.0978,92.9876,93.0336,11677.0
2022-08-03 14:50:00,101.27,101.39,101.24,101.37,18250.0,93.0152,93.1254,92.9876,93.107,18250.0
2022-08-03 14:55:00,101.36,101.58,101.3,101.57,17253.0,93.0978,93.2999,93.0427,93.2907,17253.0
2022-08-03 15:00:00,101.56,101.63,101.48,101.6,28449.0,93.2815,93.3458,93.2081,93.3183,28449.0
2022-08-03 15:05:00,101.61,101.69,101.56,101.68,19813.0,93.3275,93.401,93.2815,93.3918,19813.0
2022-08-03 15:10:00,101.66,101.78,101.54,101.56,24690.0,93.3734,93.4836,93.2632,93.2815,24690.0
2022-08-03 15:15:00,101.56,101.58,101.46,101.48,31506.0,93.2815,93.2999,93.1897,93.2081,31506.0
2022-08-03 15:20:00,101.48,101.48,101.35,101.36,14171.0,93.2081,93.2081,93.0887,93.0978,14171.0
2022-08-03 15:25:00,101.35,101.44,101.33,101.38,41221.0,93.0887,93.1713,93.0703,93.1162,41221.0
2022-08-03 15:30:00,101.36,101.4,101.21,101.38,39847.0,93.0978,93.1346,92.9601,93.1162,39847.0
2022-08-03 15:35:00,101.4,101.49,101.24,101.38,39300.0,93.1346,93.2173,92.9876,93.1162,39300.0
2022-08-03 15:40:00,101.36,101.61,101.33,101.46,37079.0,93.0978,93.3275,93.0703,93.1897,37079.0
2022-08-03 15:45:00,101.46,101.51,101.23,101.32,48756.0,93.1897,93.2356,92.9784,93.0611,48756.0
2022-08-03 15:50:00,101.3,101.43,101.15,101.35,69258.0,93.0427,93.1621,92.905,93.0887,69258.0
2022-08-03 15:55:00,101.34,101.34,101.09,101.09,181132.0,93.0795,93.0795,92.8499,92.8499,181132.0
2022-08-04 09:30:00,101.24,101.44,99.19,99.53,117929.0,92.9876,93.1713,91.1047,91.417,117929.0
2022-08-04 09:35:00,99.6,100.25,99.6,99.84,87963.0,91.4813,92.0783,91.4813,91.7017,87963.0
2022-08-04 09:40:00,99.85,100.84,99.85,100.82,35551.0,91.7109,92.6202,91.7109,92.6019,35551.0
2022-08-04 09:45:00,100.84,100.98,100.34,100.4,87170.0,92.6202,92.7488,92.161,92.2161,87170.0
2022-08-04 09:50:00,100.39,100.5,99.69,100.2,76679.0,92.2069,92.308,91.564,92.0324,76679.0
2022-08-04 09:55:00,100.29,100.83,99.88,100.72,24558.0,92.1151,92.6111,91.7385,92.51,24558.0
2022-08-04 10:00:00,100.75,101.0,100.58,100.84,39828.0,92.5376,92.7672,92.3814,92.6202,39828.0
2022-08-04 10:05:00,100.83,100.99,100.35,100.99,49096.0,92.6111,92.758,92.1702,92.758,49096.0
2022-08-04 10:10:00,100.99,101.48,100.89,101.47,85794.0,92.758,93.2081,92.6662,93.1989,85794.0
2022-08-04 10:15:00,101.48,101.55,100.9,101.08,43751.0,93.2081,93.2724,92.6753,92.8407,43751.0
2022-08-04 10:20:00,101.08,101.19,100.8,101.16,21372.0,92.8407,92.9417,92.5835,92.9142,21372.0
2022-08-04 10:25:00,101.18,101.31,100.94,100.98,37522.0,92.9325,93.0519,92.7121,92.7488,37522.0
2022-08-04 10:30:00,101.02,101.27,100.73,100.8,38579.0,92.7856,93.0152,92.5192,92.5835,38579.0
2022-08-04 10:35:00,100.78,100.8,100.43,100.48,45153.0,92.5651,92.5835,92.2437,92.2896,45153.0
2022-08-04 10:40:00,100.47,100.57,100.41,100.55,24845.0,92.2804,92.3722,92.2253,92.3539,24845.0
2022-08-04 10:45:00,100.52,100.8,100.45,100.76,31666.0,92.3263,92.5835,92.262,92.5468,31666.0
2022-08-04 10:50:00,100.76,101.03,100.74,100.8,25921.0,92.5468,92.7947,92.5284,92.5835,25921.0
2022-08-04 10:55:00,100.77,100.91,100.71,100.71,32643.0,92.5559,92.6845,92.5008,92.5008,32643.0
2022-08-04 11:00:00,100.74,100.87,100.67,100.77,18793.0,92.5284,92.6478,92.4641,92.5559,18793.0
2022-08-04 11:05:00,100.78,100.94,100.73,100.88,31294.0,92.5651,92.7121,92.5192,92.657,31294.0
2022-08-04 11:10:00,100.87,101.06,100.57,100.58,25397.0,92.6478,92.8223,92.3722,92.3814,25397.0
2022-08-04 11:15:00,100.54,100.61,100.35,100.46,35319.0,92.3447,92.409,92.1702,92.2712,35319.0
2022-08-04 11:20:00,100.45,100.64,100.4,100.43,30694.0,92.262,92.4365,92.2161,92.2437,30694.0
2022-08-04 11:25:00,100.39,100.6,100.17,100.22,38042.0,92.2069,92.3998,92.0049,92.0508,38042.0
2022-08-04 11:30:00,100.22,100.55,100.21,100.41,26638.0,92.0508,92.3539,92.0416,92.2253,26638.0
2022-08-04 11:35:00,100.41,100.41,99.98,100.01,32739.0,92.2253,92.2253,91.8303,91.8579,32739.0
2022-08-04 11:40:00,100.04,100.36,100.04,100.3,17591.0,91.8854,92.1794,91.8854,92.1243,17591.0
2022-08-04 11:45:00,100.33,100.71,100.31,100.54,41012.0,92.1518,92.5008,92.1334,92.3447,41012.0
2022-08-04 11:50:00,100.55,100.81,100.54,100.74,18824.0,92.3539,92.5927,92.3447,92.5284,18824.0
2022-08-04 11:55:00,100.75,100.9,100.72,100.83,23265.0,92.5376,92.6753,92.51,92.6111,23265.0
2022-08-04 12:00:00,100.81,100.84,100.42,100.42,31419.0,92.5927,92.6202,92.2345,92.2345,31419.0
2022-08-04 12:05:00,100.42,100.62,100.41,100.58,25620.0,92.2345,92.4182,92.2253,92.3814,25620.0
2022-08-04 12:10:00,100.57,100.82,100.57,100.72,27394.0,92.3722,92.6019,92.3722,92.51,27394.0
2022-08-04 12:15:00,100.73,100.86,100.69,100.69,25553.0,92.5192,92.6386,92.4825,92.4825,25553.0
2022-08-04 12:20:00,100.69,100.94,100.69,100.91,22829.0,92.4825,92.7121,92.4825,92.6845,22829.0
2022-08-04 12:25:00,100.9,101.07,100.82,101.07,23455.0,92.6753,92.8315,92.6019,92.8315,23455.0
2022-08-04 12:30:00,101.06,101.08,100.94,101.05,23188.0,92.8223,92.8407,92.7121,92.8131,23188.0
2022-08-04 12:35:00,101.05,101.08,100.91,100.96,26401.0,92.8131,92.8407,92.6845,92.7305,26401.0
2022-08-04 12:40:00,100.96,100.98,100.67,100.8,28689.0,92.7305,92.7488,92.4641,92.5835,28689.0
2022-08-04 12:45:00,100.79,100.79,100.55,100.65,29021.0,92.5743,92.5743,92.3539,92.4457,29021.0
2022-08-04 12:50:00,100.66,100.95,100.66,100.95,23906.0,92.4549,92.7213,92.4549,92.7213,23906.0
2022-08-04 12:55:00,100.93,101.0,100.88,100.95,38781.0,92.7029,92.7672,92.657,92.7213,38781.0
2022-08-04 13:00:00,100.98,101.22,100.95,101.09,22877.0,92.7488,92.9693,92.7213,92.8499,22877.0
2022-08-04 13:05:00,101.11,101.37,101.1,101.36,59134.0,92.8682,93.107,92.859,93.0978,59134.0
2022-08-04 13:10:00,101.35,101.48,101.27,101.46,40256.0,93.0887,93.2081,93.0152,93.1897,40256.0
2022-08-04 13:15:00,101.45,101.48,101.22,101.4,29842.0,93.1805,93.2081,92.9693,93.1346,29842.0
2022-08-04 13:20:00,101.38,101.71,101.33,101.51,88772.0,93.1162,93.4193,93.0703,93.2356,88772.0
2022-08-04 13:25:00,101.53,101.84,101.53,101.69,38426.0,93.254,93.5387,93.254,93.401,38426.0
2022-08-04 13:30:00,101.69,101.85,101.46,101.85,40926.0,93.401,93.5479,93.1897,93.5479,40926.0
2022-08-04 13:35:00,101.84,101.95,101.77,101.89,28819.0,93.5387,93.6398,93.4744,93.5846,28819.0
2022-08-04 13:40:00,101.93,101.94,101.7,101.73,24072.0,93.6214,93.6306,93.4101,93.4377,24072.0
2022-08-04 13:45:00,101.73,101.79,101.5,101.78,35334.0,93.4377,93.4928,93.2264,93.4836,35334.0
2022-08-04 13:50:00,101.78,101.85,101.67,101.74,14857.0,93.4836,93.5479,93.3826,93.4469,14857.0
2022-08-04 13:55:00,101.74,101.74,101.58,101.59,20430.0,93.4469,93.4469,93.2999,93.3091,20430.0
2022-08-04 14:00:00,101.59,101.69,101.53,101.65,16424.0,93.3091,93.401,93.254,93.3642,16424.0
2022-08-04 14:05:00,101.67,101.7,101.38,101.42,23691.0,93.3826,93.4101,93.1162,93.153,23691.0
2022-08-04 14:10:00,101.42,101.62,101.33,101.44,52505.0,93.153,93.3367,93.0703,93.1713,52505.0
2022-08-04 14:15:00,101.44,101.86,101.43,101.85,17287.0,93.1713,93.5571,93.1621,93.5479,17287.0
2022-08-04 14:20:00,101.84,101.84,101.67,101.74,17693.0,93.5387,93.5387,93.3826,93.4469,17693.0
2022-08-04 14:25:00,101.72,101.98,101.72,101.95,26991.0,93.4285,93.6673,93.4285,93.6398,26991.0
2022-08-04 14:30:00,101.95,101.99,101.87,101.9,23762.0,93.6398,93.6765,93.5663,93.5938,23762.0
2022-08-04 14:35:00,101.9,101.9,101.58,101.59,25563.0,93.5938,93.5938,93.2999,93.3091,25563.0
2022-08-04 14:40:00,101.58,101.65,101.42,101.65,30671.0,93.2999,93.3642,93.153,93.3642,30671.0
2022-08-04 14:45:00,101.64,101.67,101.51,101.66,14279.0,93.355,93.3826,93.2356,93.3734,14279.0
2022-08-04 14:50:00,101.66,101.83,101.63,101.67,21299.0,93.3734,93.5295,93.3458,93.3826,21299.0
2022-08-04 14:55:00,101.65,101.82,101.64,101.78,16735.0,93.3642,93.5204,93.355,93.4836,16735.0
2022-08-04 15:00:00,101.76,101.89,101.73,101.89,17316.0,93.4652,93.5846,93.4377,93.5846,17316.0
2022-08-04 15:05:00,101.88,102.04,101.77,101.92,123972.0,93.5755,93.7224,93.4744,93.6122,123972.0
2022-08-04 15:10:00,101.92,101.99,101.83,101.94,27264.0,93.6122,93.6765,93.5295,93.6306,27264.0
2022-08-04 15:15:00,101.94,102.06,101.9,102.0,91726.0,93.6306,93.7408,93.5938,93.6857,91726.0
2022-08-04 15:20:00,101.98,102.01,101.88,102.0,33417.0,93.6673,93.6949,93.5755,93.6857,33417.0
2022-08-04 15:25:00,102.0,102.33,101.91,102.3,30493.0,93.6857,93.9888,93.603,93.9612,30493.0
2022-08-04 15:30:00,102.33,102.44,102.25,102.32,33274.0,93.9888,94.0898,93.9153,93.9796,33274.0
2022-08-04 15:35:00,102.31,102.36,102.22,102.28,47416.0,93.9704,94.0163,93.8877,93.9429,47416.0
2022-08-04 15:40:00,102.27,102.49,102.26,102.37,53578.0,93.9337,94.1357,93.9245,94.0255,53578.0
2022-08-04 15:45:00,102.37,102.49,102.24,102.45,63711.0,94.0255,94.1357,93.9061,94.099,63711.0
2022-08-04 15:50:00,102.45,102.74,102.44,102.7,105780.0,94.099,94.3654,94.0898,94.3286,105780.0
2022-08-04 15:55:00,102.7,102.85,102.62,102.84,165964.0,94.3286,94.4664,94.2551,94.4572,165964.0
2022-08-05 09:30:00,100.42,100.77,99.29,100.19,168630.0,92.2345,92.5559,91.1966,92.0232,168630.0
2022-08-05 09:35:00,100.36,100.64,100.13,100.59,40039.0,92.1794,92.4365,91.9681,92.3906,40039.0
2022-08-05 09:40:00,100.53,100.76,99.99,100.36,57999.0,92.3355,92.5468,91.8395,92.1794,57999.0
2022-08-05 09:45:00,100.37,100.49,99.66,100.17,73296.0,92.1885,92.2988,91.5364,92.0049,73296.0
2022-08-05 09:50:00,100.09,100.5,100.02,100.33,30751.0,91.9314,92.308,91.8671,92.1518,30751.0
2022-08-05 09:55:00,100.32,100.63,100.0,100.63,31576.0,92.1426,92.4274,91.8487,92.4274,31576.0
2022-08-05 10:00:00,100.64,101.28,100.39,101.2,46206.0,92.4365,93.0244,92.2069,92.9509,46206.0
2022-08-05 10:05:00,101.21,101.86,101.17,101.83,44775.0,92.9601,93.5571,92.9233,93.5295,44775.0
2022-08-05 10:10:00,101.89,102.12,101.65,102.08,22111.0,93.5846,93.7959,93.3642,93.7592,22111.0
2022-08-05 10:15:00,102.06,102.28,101.91,102.19,16383.0,93.7408,93.9429,93.603,93.8602,16383.0
2022-08-05 10:20:00,102.2,102.34,102.07,102.29,22994.0,93.8694,93.998,93.75,93.952,22994.0
2022-08-05 10:25:00,102.31,102.42,102.17,102.34,20065.0,93.9704,94.0714,93.8418,93.998,20065.0
2022-08-05 10:30:00,102.39,102.43,102.0,102.23,29169.0,94.0439,94.0806,93.6857,93.8969,29169.0
2022-08-05 10:35:00,102.28,102.28,102.02,102.14,29488.0,93.9429,93.9429,93.7041,93.8143,29488.0
2022-08-05 10:40:00,102.13,102.13,101.77,101.99,34474.0,93.8051,93.8051,93.4744,93.6765,34474.0
2022-08-05 10:45:00,102.01,102.29,101.97,102.04,30563.0,93.6949,93.952,93.6581,93.7224,30563.0
2022-08-05 10:50:00,102.07,102.07,101.88,102.01,21884.0,93.75,93.75,93.5755,93.6949,21884.0
2022-08-05 10:55:00,102.02,102.2,102.02,102.12,28777.0,93.7041,93.8694,93.7041,93.7959,28777.0
2022-08-05 11:00:00,102.13,102.19,101.76,101.84,28231.0,93.8051,93.8602,93.4652,93.5387,28231.0
2022-08-05 11:05:00,101.86,102.16,101.83,102.14,23262.0,93.5571,93.8326,93.5295,93.8143,23262.0
2022-08-05 11:10:00,102.19,102.25,101.44,101.49,27410.0,93.8602,93.9153,93.1713,93.2173,27410.0
2022-08-05 11:15:00,101.48,101.59,101.21,101.41,18842.0,93.2081,93.3091,92.9601,93.1438,18842.0
2022-08-05 11:20:00,101.36,101.43,101.02,101.19,13961.0,93.0978,93.1621,92.7856,92.9417,13961.0
2022-08-05 11:25:00,101.16,101.16,100.76,100.8,17874.0,92.9142,92.9142,92.5468,92.5835,17874.0
2022-08-05 11:30:00,100.78,101.02,100.68,100.79,16754.0,92.5651,92.7856,92.4733,92.5743,16754.0
2022-08-05 11:35:00,100.76,100.97,100.65,100.88,10132.0,92.5468,92.7396,92.4457,92.657,10132.0
2022-08-05 11:40:00,100.88,100.91,100.6,100.6,16751.0,92.657,92.6845,92.3998,92.3998,16751.0
2022-08-05 11:45:00,100.58,100.68,100.35,100.4,20656.0,92.3814,92.4733,92.1702,92.2161,20656.0
2022-08-05 11:50:00,100.41,100.76,100.36,100.56,14115.0,92.2253,92.5468,92.1794,92.3631,14115.0
2022-08-05 11:55:00,100.58,100.67,100.47,100.5,28762.0,92.3814,92.4641,92.2804,92.308,28762.0
2022-08-05 12:00:00,100.52,100.8,100.48,100.74,15186.0,92.3263,92.5835,92.2896,92.5284,15186.0
2022-08-05 12:05:00,100.73,100.83,100.59,100.71,19168.0,92.5192,92.6111,92.3906,92.5008,19168.0
2022-08-05 12:10:00,100.72,100.95,100.69,100.84,15685.0,92.51,92.7213,92.4825,92.6202,15685.0
2022-08-05 12:15:00,100.86,100.91,100.8,100.8,9109.0,92.6386,92.6845,92.5835,92.5835,9109.0
2022-08-05 12:20:00,100.76,100.82,100.57,100.62,21534.0,92.5468,92.6019,92.3722,92.4182,21534.0
2022-08-05 12:25:00,100.58,100.58,100.36,100.45,14795.0,92.3814,92.3814,92.1794,92.262,14795.0
2022-08-05 12:30:00,100.41,100.54,100.38,100.42,17958.0,92.2253,92.3447,92.1977,92.2345,17958.0
2022-08-05 12:35:00,100.42,100.62,100.42,100.48,9027.0,92.2345,92.4182,92.2345,92.2896,9027.0
2022-08-05 12:40:00,100.45,100.58,100.34,100.56,14366.0,92.262,92.3814,92.161,92.3631,14366.0
2022-08-05 12:45:00,100.55,100.81,100.54,100.81,18829.0,92.3539,92.5927,92.3447,92.5927,18829.0
2022-08-05 12:50:00,100.83,100.99,100.75,100.98,17742.0,92.6111,92.758,92.5376,92.7488,17742.0
2022-08-05 12:55:00,100.97,101.19,100.95,101.17,21825.0,92.7396,92.9417,92.7213,92.9233,21825.0
2022-08-05 13:00:00,101.21,101.31,101.12,101.3,21523.0,92.9601,93.0519,92.8774,93.0427,21523.0
2022-08-05 13:05:00,101.31,101.41,101.26,101.36,18888.0,93.0519,93.1438,93.006,93.0978,18888.0
2022-08-05 13:10:00,101.35,101.5,101.33,101.44,19735.0,93.0887,93.2264,93.0703,93.1713,19735.0
2022-08-05 13:15:00,101.44,101.45,101.16,101.3,23047.0,93.1713,93.1805,92.9142,93.0427,23047.0
2022-08-05 13:20:00,101.27,101.29,101.11,101.19,13137.0,93.0152,93.0336,92.8682,92.9417,13137.0
2022-08-05 13:25:00,101.17,101.21,100.96,100.96,14360.0,92.9233,92.9601,92.7305,92.7305,14360.0
2022-08-05 13:30:00,100.95,101.13,100.93,101.05,12844.0,92.7213,92.8866,92.7029,92.8131,12844.0
2022-08-05 13:35:00,101.05,101.13,100.79,100.85,12228.0,92.8131,92.8866,92.5743,92.6294,12228.0
2022-08-05 13:40:00,100.86,100.89,100.74,100.74,10820.0,92.6386,92.6662,92.5284,92.5284,10820.0
2022-08-05 13:45:00,100.71,100.72,100.55,100.58,11696.0,92.5008,92.51,92.3539,92.3814,11696.0
2022-08-05 13:50:00,100.57,100.57,100.45,100.48,10615.0,92.3722,92.3722,92.262,92.2896,10615.0
2022-08-05 13:55:00,100.51,100.55,100.45,100.5,14588.0,92.3171,92.3539,92.262,92.308,14588.0
2022-08-05 14:00:00,100.47,100.63,100.44,100.59,18040.0,92.2804,92.4274,92.2528,92.3906,18040.0
2022-08-05 14:05:00,100.57,100.65,100.5,100.52,8986.0,92.3722,92.4457,92.308,92.3263,8986.0
2022-08-05 14:10:00,100.5,100.56,100.32,100.4,16395.0,92.308,92.3631,92.1426,92.2161,16395.0
2022-08-05 14:15:00,100.41,100.58,100.32,100.56,14701.0,92.2253,92.3814,92.1426,92.3631,14701.0
2022-08-05 14:20:00,100.54,100.67,100.52,100.62,11021.0,92.3447,92.4641,92.3263,92.4182,11021.0
2022-08-05 14:25:00,100.66,100.68,100.35,100.36,11392.0,92.4549,92.4733,92.1702,92.1794,11392.0
2022-08-05 14:30:00,100.33,100.63,100.26,100.63,10090.0,92.1518,92.4274,92.0875,92.4274,10090.0
2022-08-05 14:35:00,100.57,100.7,100.54,100.65,9915.0,92.3722,92.4916,92.3447,92.4457,9915.0
2022-08-05 14:40:00,100.65,100.8,100.63,100.75,9412.0,92.4457,92.5835,92.4274,92.5376,9412.0
2022-08-05 14:45:00,100.72,100.82,100.7,100.75,14735.0,92.51,92.6019,92.4916,92.5376,14735.0
2022-08-05 14:50:00,100.74,100.8,100.66,100.75,8920.0,92.5284,92.5835,92.4549,92.5376,8920.0
2022-08-05 14:55:00,100.72,100.77,100.58,100.77,10667.0,92.51,92.5559,92.3814,92.5559,10667.0
2022-08-05 15:00:00,100.76,100.86,100.72,100.79,10518.0,92.5468,92.6386,92.51,92.5743,10518.0
2022-08-05 15:05:00,100.83,100.83,100.67,100.83,9075.0,92.6111,92.6111,92.4641,92.6111,9075.0
2022-08-05 15:10:00,100.82,100.94,100.78,100.84,10242.0,92.6019,92.7121,92.5651,92.6202,10242.0
2022-08-05 15:15:00,100.89,101.0,100.83,100.87,12101.0,92.6662,92.7672,92.6111,92.6478,12101.0
2022-08-05 15:20:00,100.88,101.04,100.81,101.04,17787.0,92.657,92.8039,92.5927,92.8039,17787.0
2022-08-05 15:25:00,101.05,101.26,101.02,101.09,25095.0,92.8131,93.006,92.7856,92.8499,25095.0
2022-08-05 15:30:00,101.08,101.18,101.01,101.12,25689.0,92.8407,92.9325,92.7764,92.8774,25689.0
2022-08-05 15:35:00,101.11,101.13,100.96,101.06,24648.0,92.8682,92.8866,92.7305,92.8223,24648.0
2022-08-05 15:40:00,101.02,101.07,100.95,101.05,19065.0,92.7856,92.8315,92.7213,92.8131,19065.0
2022-08-05 15:45:00,101.04,101.22,101.01,101.16,29930.0,92.8039,92.9693,92.7764,92.9142,29930.0
2022-08-05 15:50:00,101.14,101.37,101.08,101.22,54080.0,92.8958,93.107,92.8407,92.9693,54080.0
2022-08-05 15:55:00,101.23,101.36,101.16,101.2,95556.0,92.9784,93.0978,92.9142,92.9509,95556.0
2022-08-08 09:30:00,103.01,103.92,102.8,103.59,182061.0,94.6134,95.4492,94.4205,95.1461,182061.0
2022-08-08 09:35:00,103.5,103.84,102.9,103.23,78515.0,95.0634,95.3757,94.5123,94.8154,78515.0
2022-08-08 09:40:00,103.14,103.71,102.91,103.28,46389.0,94.7328,95.2563,94.5215,94.8613,46389.0
2022-08-08 09:45:00,103.28,103.78,103.18,103.54,56545.0,94.8613,95.3206,94.7695,95.1002,56545.0
2022-08-08 09:50:00,103.53,103.62,103.27,103.44,38161.0,95.091,95.1736,94.8522,95.0083,38161.0
2022-08-08 09:55:00,103.44,104.0,103.41,103.8,28996.0,95.0083,95.5227,94.9807,95.339,28996.0
2022-08-08 10:00:00,103.93,104.48,103.87,104.4,60102.0,95.4584,95.9635,95.4033,95.8901,60102.0
2022-08-08 10:05:00,104.4,104.45,103.96,104.09,23225.0,95.8901,95.936,95.4859,95.6053,23225.0
2022-08-08 10:10:00,104.13,104.44,104.07,104.3,32073.0,95.6421,95.9268,95.5869,95.7982,32073.0
2022-08-08 10:15:00,104.31,104.43,103.85,103.88,45233.0,95.8074,95.9176,95.3849,95.4124,45233.0
2022-08-08 10:20:00,103.87,104.3,103.87,104.15,45943.0,95.4033,95.7982,95.4033,95.6604,45943.0
2022-08-08 10:25:00,104.21,104.27,103.6,103.85,23265.0,95.7155,95.7706,95.1553,95.3849,23265.0
2022-08-08 10:30:00,103.93,104.15,103.82,103.99,18652.0,95.4584,95.6604,95.3573,95.5135,18652.0
2022-08-08 10:35:00,103.96,104.24,103.85,104.09,17539.0,95.4859,95.7431,95.3849,95.6053,17539.0
2022-08-08 10:40:00,104.12,104.49,104.07,104.46,29313.0,95.6329,95.9727,95.5869,95.9452,29313.0
2022-08-08 10:45:00,104.48,104.54,104.21,104.29,23924.0,95.9635,96.0186,95.7155,95.789,23924.0
2022-08-08 10:50:00,104.34,104.6,104.34,104.58,32779.0,95.8349,96.0737,95.8349,96.0554,32779.0
2022-08-08 10:55:00,104.58,104.61,104.12,104.16,39563.0,96.0554,96.0829,95.6329,95.6696,39563.0
2022-08-08 11:00:00,104.17,104.34,103.92,104.11,34189.0,95.6788,95.8349,95.4492,95.6237,34189.0
2022-08-08 11:05:00,104.01,104.09,103.66,103.72,16949.0,95.5318,95.6053,95.2104,95.2655,16949.0
2022-08-08 11:10:00,103.71,103.76,103.45,103.45,17793.0,95.2563,95.3022,95.0175,95.0175,17793.0
2022-08-08 11:15:00,103.43,103.44,103.07,103.17,20959.0,94.9991,95.0083,94.6685,94.7603,20959.0
2022-08-08 11:20:00,103.17,103.27,102.93,102.95,64214.0,94.7603,94.8522,94.5399,94.5582,64214.0
2022-08-08 11:25:00,102.98,103.05,102.76,102.82,20938.0,94.5858,94.6501,94.3837,94.4388,20938.0
2022-08-08 11:30:00,102.84,102.99,102.83,102.99,46686.0,94.4572,94.595,94.448,94.595,46686.0
2022-08-08 11:35:00,102.95,103.04,102.88,102.97,31516.0,94.5582,94.6409,94.494,94.5766,31516.0
2022-08-08 11:40:00,102.97,103.1,102.55,102.76,40871.0,94.5766,94.696,94.1908,94.3837,40871.0
2022-08-08 11:45:00,102.75,103.24,102.75,103.15,17778.0,94.3745,94.8246,94.3745,94.7419,17778.0
2022-08-08 11:50:00,103.11,103.53,103.09,103.47,20578.0,94.7052,95.091,94.6868,95.0359,20578.0
2022-08-08 11:55:00,103.5,103.74,103.44,103.66,29551.0,95.0634,95.2838,95.0083,95.2104,29551.0
2022-08-08 12:00:00,103.7,103.86,103.64,103.66,19506.0,95.2471,95.3941,95.192,95.2104,19506.0
2022-08-08 12:05:00,103.64,103.69,103.17,103.21,15541.0,95.192,95.2379,94.7603,94.7971,15541.0
2022-08-08 12:10:00,103.24,103.4,102.98,103.06,21174.0,94.8246,94.9716,94.5858,94.6593,21174.0
2022-08-08 12:15:00,103.08,103.12,102.68,102.8,67230.0,94.6776,94.7144,94.3103,94.4205,67230.0
2022-08-08 12:20:00,102.77,102.98,102.69,102.91,12228.0,94.3929,94.5858,94.3194,94.5215,12228.0
2022-08-08 12:25:00,102.94,103.06,102.76,102.84,13449.0,94.5491,94.6593,94.3837,94.4572,13449.0
2022-08-08 12:30:00,102.86,103.07,102.83,102.99,12871.0,94.4756,94.6685,94.448,94.595,12871.0
2022-08-08 12:35:00,103.06,103.06,102.68,102.84,13943.0,94.6593,94.6593,94.3103,94.4572,13943.0
2022-08-08 12:40:00,102.82,103.06,102.82,103.02,20767.0,94.4388,94.6593,94.4388,94.6225,20767.0
2022-08-08 12:45:00,103.04,103.33,103.04,103.22,14310.0,94.6409,94.9073,94.6409,94.8062,14310.0
2022-08-08 12:50:00,103.23,103.4,103.22,103.34,12559.0,94.8154,94.9716,94.8062,94.9165,12559.0
2022-08-08 12:55:00,103.36,103.37,103.1,103.15,8578.0,94.9348,94.944,94.696,94.7419,8578.0
2022-08-08 13:00:00,103.11,103.17,103.02,103.13,8572.0,94.7052,94.7603,94.6225,94.7236,8572.0
2022-08-08 13:05:00,103.15,103.39,103.14,103.38,9265.0,94.7419,94.9624,94.7328,94.9532,9265.0
2022-08-08 13:10:00,103.35,103.47,103.31,103.43,16863.0,94.9256,95.0359,94.8889,94.9991,16863.0
2022-08-08 13:15:00,103.42,103.56,103.36,103.44,10286.0,94.9899,95.1185,94.9348,95.0083,10286.0
2022-08-08 13:20:00,103.44,103.45,103.14,103.24,12891.0,95.0083,95.0175,94.7328,94.8246,12891.0
2022-08-08 13:25:00,103.22,103.27,102.85,102.85,19852.0,94.8062,94.8522,94.4664,94.4664,19852.0
2022-08-08 13:30:00,102.85,102.95,102.82,102.87,8251.0,94.4664,94.5582,94.4388,94.4848,8251.0
2022-08-08 13:35:00,102.9,103.23,102.89,103.23,17796.0,94.5123,94.8154,94.5031,94.8154,17796.0
2022-08-08 13:40:00,103.23,103.32,103.14,103.24,14384.0,94.8154,94.8981,94.7328,94.8246,14384.0
2022-08-08 13:45:00,103.28,103.38,103.18,103.32,16888.0,94.8613,94.9532,94.7695,94.8981,16888.0
2022-08-08 13:50:00,103.35,103.52,103.29,103.51,16551.0,94.9256,95.0818,94.8705,95.0726,16551.0
2022-08-08 13:55:00,103.51,103.64,103.48,103.52,13282.0,95.0726,95.192,95.045,95.0818,13282.0
2022-08-08 14:00:00,103.55,103.56,102.96,102.96,8907.0,95.1093,95.1185,94.5674,94.5674,8907.0
2022-08-08 14:05:00,103.02,103.31,102.85,103.24,14918.0,94.6225,94.8889,94.4664,94.8246,14918.0
2022-08-08 14:10:00,103.25,103.29,103.05,103.05,7658.0,94.8338,94.8705,94.6501,94.6501,7658.0
2022-08-08 14:15:00,103.11,103.17,102.91,103.13,8136.0,94.7052,94.7603,94.5215,94.7236,8136.0
2022-08-08 14:20:00,103.18,103.2,103.09,103.12,8977.0,94.7695,94.7879,94.6868,94.7144,8977.0
2022-08-08 14:25:00,103.11,103.26,103.04,103.18,17495.0,94.7052,94.843,94.6409,94.7695,17495.0
2022-08-08 14:30:00,103.19,103.23,103.03,103.18,14680.0,94.7787,94.8154,94.6317,94.7695,14680.0
2022-08-08 14:35:00,103.18,103.18,102.95,103.03,9369.0,94.7695,94.7695,94.5582,94.6317,9369.0
2022-08-08 14:40:00,103.04,103.16,102.89,102.91,19645.0,94.6409,94.7511,94.5031,94.5215,19645.0
2022-08-08 14:45:00,102.95,102.96,102.66,102.87,12116.0,94.5582,94.5674,94.2919,94.4848,12116.0
2022-08-08 14:50:00,102.82,102.83,102.55,102.66,12940.0,94.4388,94.448,94.1908,94.2919,12940.0
2022-08-08 14:55:00,102.6,102.95,102.6,102.9,12664.0,94.2368,94.5582,94.2368,94.5123,12664.0
2022-08-08 15:00:00,102.95,102.98,102.86,102.96,7913.0,94.5582,94.5858,94.4756,94.5674,7913.0
2022-08-08 15:05:00,102.98,103.04,102.93,102.95,15958.0,94.5858,94.6409,94.5399,94.5582,15958.0
2022-08-08 15:10:00,102.98,103.06,102.85,103.01,13057.0,94.5858,94.6593,94.4664,94.6134,13057.0
2022-08-08 15:15:00,103.01,103.03,102.67,102.87,19705.0,94.6134,94.6317,94.3011,94.4848,19705.0
2022-08-08 15:20:00,102.93,103.28,102.93,103.24,15076.0,94.5399,94.8613,94.5399,94.8246,15076.0
2022-08-08 15:25:00,103.21,103.33,103.14,103.15,37644.0,94.7971,94.9073,94.7328,94.7419,37644.0
2022-08-08 15:30:00,103.14,103.22,102.95,103.16,22238.0,94.7328,94.8062,94.5582,94.7511,22238.0
2022-08-08 15:35:00,103.13,103.19,102.98,103.01,22895.0,94.7236,94.7787,94.5858,94.6134,22895.0
2022-08-08 15:40:00,103.03,103.09,102.95,102.95,24133.0,94.6317,94.6868,94.5582,94.5582,24133.0
2022-08-08 15:45:00,102.97,103.01,102.86,102.89,42363.0,94.5766,94.6134,94.4756,94.5031,42363.0
2022-08-08 15:50:00,102.92,102.94,102.74,102.84,59424.0,94.5307,94.5491,94.3654,94.4572,59424.0
2022-08-08 15:55:00,102.84,102.86,102.66,102.72,108766.0,94.4572,94.4756,94.2919,94.347,108766.0
2022-08-09 09:30:00,102.12,102.5,100.78,100.89,73477.0,93.7959,94.1449,92.5651,92.6662,73477.0
2022-08-09 09:35:00,100.89,101.31,100.64,101.01,28676.0,92.6662,93.0519,92.4365,92.7764,28676.0
2022-08-09 09:40:00,101.25,101.77,101.12,101.68,28446.0,92.9968,93.4744,92.8774,93.3918,28446.0
2022-08-09 09:45:00,101.76,101.86,101.05,101.41,31815.0,93.4652,93.5571,92.8131,93.1438,31815.0
2022-08-09 09:50:00,101.46,101.65,100.6,100.68,29848.0,93.1897,93.3642,92.3998,92.4733,29848.0
2022-08-09 09:55:00,100.63,100.79,100.37,100.6,23283.0,92.4274,92.5743,92.1885,92.3998,23283.0
2022-08-09 10:00:00,100.64,100.67,100.15,100.56,24855.0,92.4365,92.4641,91.9865,92.3631,24855.0
2022-08-09 10:05:00,100.6,100.99,100.25,100.83,46927.0,92.3998,92.758,92.0783,92.6111,46927.0
2022-08-09 10:10:00,100.82,101.61,100.75,101.59,45402.0,92.6019,93.3275,92.5376,93.3091,45402.0
2022-08-09 10:15:00,101.59,102.24,101.51,101.97,76943.0,93.3091,93.9061,93.2356,93.6581,76943.0
2022-08-09 10:20:00,101.97,102.04,101.48,101.48,52160.0,93.6581,93.7224,93.2081,93.2081,52160.0
2022-08-09 10:25:00,101.47,101.51,101.11,101.24,18797.0,93.1989,93.2356,92.8682,92.9876,18797.0
2022-08-09 10:30:00,101.32,101.32,101.01,101.15,22003.0,93.0611,93.0611,92.7764,92.905,22003.0
2022-08-09 10:35:00,101.09,101.11,100.79,100.95,27132.0,92.8499,92.8682,92.5743,92.7213,27132.0
2022-08-09 10:40:00,100.95,101.34,100.83,101.15,9207.0,92.7213,93.0795,92.6111,92.905,9207.0
2022-08-09 10:45:00,101.15,101.24,101.0,101.17,11610.0,92.905,92.9876,92.7672,92.9233,11610.0
2022-08-09 10:50:00,101.21,101.23,100.92,101.02,10136.0,92.9601,92.9784,92.6937,92.7856,10136.0
2022-08-09 10:55:00,101.01,101.02,100.79,100.8,35204.0,92.7764,92.7856,92.5743,92.5835,35204.0
2022-08-09 11:00:00,100.79,100.83,100.19,100.21,39325.0,92.5743,92.6111,92.0232,92.0416,39325.0
2022-08-09 11:05:00,100.18,100.72,100.18,100.45,45379.0,92.014,92.51,92.014,92.262,45379.0
2022-08-09 11:10:00,100.45,100.86,100.4,100.86,13422.0,92.262,92.6386,92.2161,92.6386,13422.0
2022-08-09 11:15:00,100.88,101.2,100.76,100.95,21011.0,92.657,92.9509,92.5468,92.7213,21011.0
2022-08-09 11:20:00,100.94,101.05,100.55,100.63,10459.0,92.7121,92.8131,92.3539,92.4274,10459.0
2022-08-09 11:25:00,100.65,100.77,100.51,100.75,17051.0,92.4457,92.5559,92.3171,92.5376,17051.0
2022-08-09 11:30:00,100.72,100.92,100.63,100.76,19177.0,92.51,92.6937,92.4274,92.5468,19177.0
2022-08-09 11:35:00,100.78,100.79,100.57,100.59,10734.0,92.5651,92.5743,92.3722,92.3906,10734.0
2022-08-09 11:40:00,100.55,100.7,100.39,100.39,16635.0,92.3539,92.4916,92.2069,92.2069,16635.0
2022-08-09 11:45:00,100.42,100.53,100.3,100.49,7329.0,92.2345,92.3355,92.1243,92.2988,7329.0
2022-08-09 11:50:00,100.46,100.74,100.4,100.73,9543.0,92.2712,92.5284,92.2161,92.5192,9543.0
2022-08-09 11:55:00,100.75,100.8,100.55,100.55,10339.0,92.5376,92.5835,92.3539,92.3539,10339.0
2022-08-09 12:00:00,100.57,100.75,100.56,100.74,11255.0,92.3722,92.5376,92.3631,92.5284,11255.0
2022-08-09 12:05:00,100.75,100.81,100.67,100.68,18093.0,92.5376,92.5927,92.4641,92.4733,18093.0
2022-08-09 12:10:00,100.67,100.71,100.56,100.62,6457.0,92.4641,92.5008,92.3631,92.4182,6457.0
2022-08-09 12:15:00,100.59,100.76,100.59,100.62,5018.0,92.3906,92.5468,92.3906,92.4182,5018.0
2022-08-09 12:20:00,100.67,100.84,100.57,100.61,6624.0,92.4641,92.6202,92.3722,92.409,6624.0
2022-08-09 12:25:00,100.66,100.79,100.51,100.51,7408.0,92.4549,92.5743,92.3171,92.3171,7408.0
2022-08-09 12:30:00,100.54,100.63,100.51,100.51,10160.0,92.3447,92.4274,92.3171,92.3171,10160.0
2022-08-09 12:35:00,100.51,100.63,100.45,100.58,6899.0,92.3171,92.4274,92.262,92.3814,6899.0
2022-08-09 12:40:00,100.59,100.68,100.54,100.59,7275.0,92.3906,92.4733,92.3447,92.3906,7275.0
2022-08-09 12:45:00,100.58,100.73,100.45,100.69,7282.0,92.3814,92.5192,92.262,92.4825,7282.0
2022-08-09 12:50:00,100.69,100.75,100.56,100.75,7704.0,92.4825,92.5376,92.3631,92.5376,7704.0
2022-08-09 12:55:00,100.74,100.84,100.66,100.8,8737.0,92.5284,92.6202,92.4549,92.5835,8737.0
2022-08-09 13:00:00,100.8,100.85,100.71,100.77,11306.0,92.5835,92.6294,92.5008,92.5559,11306.0
2022-08-09 13:05:00,100.73,100.89,100.7,100.89,9493.0,92.5192,92.6662,92.4916,92.6662,9493.0
2022-08-09 13:10:00,100.85,100.9,100.8,100.83,6753.0,92.6294,92.6753,92.5835,92.6111,6753.0
2022-08-09 13:15:00,100.84,100.88,100.76,100.79,8294.0,92.6202,92.657,92.5468,92.5743,8294.0
2022-08-09 13:20:00,100.78,100.85,100.73,100.82,10288.0,92.5651,92.6294,92.5192,92.6019,10288.0
2022-08-09 13:25:00,100.82,100.83,100.71,100.78,6516.0,92.6019,92.6111,92.5008,92.5651,6516.0
2022-08-09 13:30:00,100.78,100.78,100.51,100.53,9370.0,92.5651,92.5651,92.3171,92.3355,9370.0
2022-08-09 13:35:00,100.55,100.65,100.48,100.51,18829.0,92.3539,92.4457,92.2896,92.3171,18829.0
2022-08-09 13:40:00,100.49,100.52,100.36,100.47,13496.0,92.2988,92.3263,92.1794,92.2804,13496.0
2022-08-09 13:45:00,100.46,100.52,100.32,100.48,14298.0,92.2712,92.3263,92.1426,92.2896,14298.0
2022-08-09 13:50:00,100.48,100.53,100.44,100.49,6323.0,92.2896,92.3355,92.2528,92.2988,6323.0
2022-08-09 13:55:00,100.49,100.78,100.48,100.7,7864.0,92.2988,92.5651,92.2896,92.4916,7864.0
2022-08-09 14:00:00,100.7,100.78,100.56,100.57,12221.0,92.4916,92.5651,92.3631,92.3722,12221.0
2022-08-09 14:05:00,100.55,100.66,100.46,100.59,12859.0,92.3539,92.4549,92.2712,92.3906,12859.0
2022-08-09 14:10:00,100.54,100.6,100.47,100.52,15331.0,92.3447,92.3998,92.2804,92.3263,15331.0
2022-08-09 14:15:00,100.51,100.51,100.32,100.38,11670.0,92.3171,92.3171,92.1426,92.1977,11670.0
2022-08-09 14:20:00,100.38,100.39,100.25,100.27,7601.0,92.1977,92.2069,92.0783,92.0967,7601.0
2022-08-09 14:25:00,100.28,100.38,100.26,100.28,16627.0,92.1059,92.1977,92.0875,92.1059,16627.0
2022-08-09 14:30:00,100.26,100.35,100.26,100.35,9272.0,92.0875,92.1702,92.0875,92.1702,9272.0
2022-08-09 14:35:00,100.37,100.46,100.32,100.4,8640.0,92.1885,92.2712,92.1426,92.2161,8640.0
2022-08-09 14:40:00,100.45,100.49,100.42,100.46,7827.0,92.262,92.2988,92.2345,92.2712,7827.0
2022-08-09 14:45:00,100.48,100.6,100.46,100.6,7181.0,92.2896,92.3998,92.2712,92.3998,7181.0
2022-08-09 14:50:00,100.58,100.74,100.56,100.64,7644.0,92.3814,92.5284,92.3631,92.4365,7644.0
2022-08-09 14:55:00,100.61,100.69,100.53,100.54,17013.0,92.409,92.4825,92.3355,92.3447,17013.0
2022-08-09 15:00:00,100.52,100.54,100.37,100.38,18401.0,92.3263,92.3447,92.1885,92.1977,18401.0
2022-08-09 15:05:00,100.37,100.58,100.33,100.58,23983.0,92.1885,92.3814,92.1518,92.3814,23983.0
2022-08-09 15:10:00,100.61,100.81,100.59,100.73,18847.0,92.409,92.5927,92.3906,92.5192,18847.0
2022-08-09 15:15:00,100.8,100.92,100.76,100.86,12860.0,92.5835,92.6937,92.5468,92.6386,12860.0
2022-08-09 15:20:00,100.85,100.98,100.83,100.95,15592.0,92.6294,92.7488,92.6111,92.7213,15592.0
2022-08-09 15:25:00,100.95,100.98,100.84,100.92,20386.0,92.7213,92.7488,92.6202,92.6937,20386.0
2022-08-09 15:30:00,100.92,100.94,100.78,100.8,26739.0,92.6937,92.7121,92.5651,92.5835,26739.0
2022-08-09 15:35:00,100.83,100.83,100.68,100.8,14500.0,92.6111,92.6111,92.4733,92.5835,14500.0
2022-08-09 15:40:00,100.83,100.92,100.74,100.74,13435.0,92.6111,92.6937,92.5284,92.5284,13435.0
2022-08-09 15:45:00,100.76,100.78,100.66,100.76,20249.0,92.5468,92.5651,92.4549,92.5468,20249.0
2022-08-09 15:50:00,100.76,100.96,100.76,100.84,29068.0,92.5468,92.7305,92.5468,92.6202,29068.0
2022-08-09 15:55:00,100.86,100.89,100.71,100.83,90784.0,92.6386,92.6662,92.5008,92.6111,90784.0
2022-08-10 09:30:00,103.75,104.28,103.64,103.95,96470.0,95.293,95.7798,95.192,95.4767,96470.0
2022-08-10 09:35:00,103.77,104.97,103.75,104.88,116122.0,95.3114,96.4136,95.293,96.3309,116122.0
2022-08-10 09:40:00,104.88,105.45,104.58,105.3,136528.0,96.3309,96.8545,96.0554,96.7167,136528.0
2022-08-10 09:45:00,105.31,105.5,104.93,105.33,317226.0,96.7259,96.9004,96.3768,96.7442,317226.0
2022-08-10 09:50:00,105.37,105.48,104.89,105.19,52163.0,96.781,96.882,96.3401,96.6157,52163.0
2022-08-10 09:55:00,105.2,105.21,104.88,105.16,33682.0,96.6248,96.634,96.3309,96.5881,33682.0
2022-08-10 10:00:00,105.16,105.41,105.07,105.4,16385.0,96.5881,96.8177,96.5054,96.8085,16385.0
2022-08-10 10:05:00,105.43,105.64,105.23,105.39,44246.0,96.8361,97.029,96.6524,96.7994,44246.0
2022-08-10 10:10:00,105.34,105.68,105.22,105.3,51303.0,96.7534,97.0657,96.6432,96.7167,51303.0
2022-08-10 10:15:00,105.29,105.49,104.9,104.98,43521.0,96.7075,96.8912,96.3493,96.4228,43521.0
2022-08-10 10:20:00,104.99,105.63,104.81,105.54,47166.0,96.432,97.0198,96.2666,96.9371,47166.0
2022-08-10 10:25:00,105.53,105.9,105.53,105.86,37610.0,96.9279,97.2678,96.9279,97.231,37610.0
2022-08-10 10:30:00,105.88,106.3,105.8,106.29,54658.0,97.2494,97.6352,97.1759,97.626,54658.0
2022-08-10 10:35:00,106.3,106.45,106.11,106.2,32254.0,97.6352,97.7729,97.4607,97.5433,32254.0
2022-08-10 10:40:00,106.25,106.35,105.93,106.01,62557.0,97.5893,97.6811,97.2953,97.3688,62557.0
2022-08-10 10:45:00,106.0,106.09,105.84,105.88,24679.0,97.3596,97.4423,97.2127,97.2494,24679.0
2022-08-10 10:50:00,105.91,106.32,105.86,106.3,22254.0,97.277,97.6535,97.231,97.6352,22254.0
2022-08-10 10:55:00,106.3,106.33,105.99,106.25,33342.0,97.6352,97.6627,97.3504,97.5893,33342.0
2022-08-10 11:00:00,106.27,106.87,106.25,106.79,61606.0,97.6076,98.1587,97.5893,98.0852,61606.0
2022-08-10 11:05:00,106.8,106.92,106.64,106.67,28431.0,98.0944,98.2046,97.9475,97.975,28431.0
2022-08-10 11:10:00,106.67,106.67,106.42,106.63,26826.0,97.975,97.975,97.7454,97.9383,26826.0
2022-08-10 11:15:00,106.64,106.68,106.33,106.44,26473.0,97.9475,97.9842,97.6627,97.7638,26473.0
2022-08-10 11:20:00,106.48,106.9,106.48,106.82,37461.0,97.8005,98.1863,97.8005,98.1128,37461.0
2022-08-10 11:25:00,106.79,107.09,106.49,106.6,87778.0,98.0852,98.3608,97.8097,97.9107,87778.0
2022-08-10 11:30:00,106.57,106.8,106.57,106.68,19096.0,97.8832,98.0944,97.8832,97.9842,19096.0
2022-08-10 11:35:00,106.66,107.0,106.57,106.95,39029.0,97.9658,98.2781,97.8832,98.2322,39029.0
2022-08-10 11:40:00,106.96,107.17,106.93,107.07,38281.0,98.2414,98.4343,98.2138,98.3424,38281.0
2022-08-10 11:45:00,107.03,107.2,106.92,107.19,32098.0,98.3057,98.4618,98.2046,98.4526,32098.0
2022-08-10 11:50:00,107.19,107.28,107.07,107.27,32699.0,98.4526,98.5353,98.3424,98.5261,32699.0
2022-08-10 11:55:00,107.3,107.31,107.16,107.21,17704.0,98.5537,98.5628,98.4251,98.471,17704.0
2022-08-10 12:00:00,107.22,107.35,107.17,107.29,23901.0,98.4802,98.5996,98.4343,98.5445,23901.0
2022-08-10 12:05:00,107.29,107.6,107.27,107.55,34925.0,98.5445,98.8292,98.5261,98.7833,34925.0
2022-08-10 12:10:00,107.53,107.71,107.51,107.66,60178.0,98.7649,98.9302,98.7465,98.8843,60178.0
2022-08-10 12:15:00,107.65,107.65,107.2,107.21,37127.0,98.8751,98.8751,98.4618,98.471,37127.0
2022-08-10 12:20:00,107.19,107.35,106.99,107.3,27593.0,98.4526,98.5996,98.2689,98.5537,27593.0
2022-08-10 12:25:00,107.3,107.42,107.15,107.4,20383.0,98.5537,98.6639,98.4159,98.6455,20383.0
2022-08-10 12:30:00,107.4,107.52,107.4,107.48,18560.0,98.6455,98.7557,98.6455,98.719,18560.0
2022-08-10 12:35:00,107.48,107.49,107.33,107.4,21143.0,98.719,98.7282,98.5812,98.6455,21143.0
2022-08-10 12:40:00,107.4,107.68,107.36,107.66,28662.0,98.6455,98.9027,98.6088,98.8843,28662.0
2022-08-10 12:45:00,107.65,107.81,107.61,107.8,63943.0,98.8751,99.0221,98.8384,99.0129,63943.0
2022-08-10 12:50:00,107.8,107.92,107.68,107.88,45174.0,99.0129,99.1231,98.9027,99.0864,45174.0
2022-08-10 12:55:00,107.91,108.1,107.87,108.09,66074.0,99.1139,99.2885,99.0772,99.2793,66074.0
2022-08-10 13:00:00,108.1,108.39,107.99,108.32,72887.0,99.2885,99.5548,99.1874,99.4905,72887.0
2022-08-10 13:05:00,108.33,108.75,108.32,108.7,94907.0,99.4997,99.8855,99.4905,99.8395,94907.0
2022-08-10 13:10:00,108.68,108.84,108.26,108.3,60896.0,99.8212,99.9681,99.4354,99.4722,60896.0
2022-08-10 13:15:00,108.32,108.41,108.23,108.4,27556.0,99.4905,99.5732,99.4079,99.564,27556.0
2022-08-10 13:20:00,108.4,108.54,108.3,108.52,35696.0,99.564,99.6926,99.4722,99.6742,35696.0
2022-08-10 13:25:00,108.51,108.58,108.31,108.36,37389.0,99.665,99.7293,99.4813,99.5273,37389.0
2022-08-10 13:30:00,108.36,108.42,107.82,107.97,62628.0,99.5273,99.5824,99.0313,99.169,62628.0
2022-08-10 13:35:00,107.98,108.08,107.67,107.84,64385.0,99.1782,99.2701,98.8935,99.0496,64385.0
2022-08-10 13:40:00,107.84,107.9,107.65,107.77,34204.0,99.0496,99.1048,98.8751,98.9854,34204.0
2022-08-10 13:45:00,107.79,107.95,107.75,107.81,26046.0,99.0037,99.1507,98.967,99.0221,26046.0
2022-08-10 13:50:00,107.84,107.93,107.76,107.92,201893.0,99.0496,99.1323,98.9762,99.1231,201893.0
2022-08-10 13:55:00,107.91,107.99,107.78,107.84,181502.0,99.1139,99.1874,98.9945,99.0496,181502.0
2022-08-10 14:00:00,107.85,107.97,107.61,107.7,43722.0,99.0588,99.169,98.8384,98.9211,43722.0
2022-08-10 14:05:00,107.68,107.68,107.43,107.54,41642.0,98.9027,98.9027,98.6731,98.7741,41642.0
2022-08-10 14:10:00,107.52,107.62,107.41,107.41,24122.0,98.7557,98.8476,98.6547,98.6547,24122.0
2022-08-10 14:15:00,107.43,107.59,107.41,107.42,24424.0,98.6731,98.82,98.6547,98.6639,24424.0
2022-08-10 14:20:00,107.44,107.58,107.44,107.52,19600.0,98.6823,98.8108,98.6823,98.7557,19600.0
2022-08-10 14:25:00,107.52,107.55,107.36,107.4,19613.0,98.7557,98.7833,98.6088,98.6455,19613.0
2022-08-10 14:30:00,107.41,107.52,107.33,107.42,19570.0,98.6547,98.7557,98.5812,98.6639,19570.0
2022-08-10 14:35:00,107.41,107.62,107.41,107.58,24610.0,98.6547,98.8476,98.6547,98.8108,24610.0
2022-08-10 14:40:00,107.6,107.78,107.54,107.7,41181.0,98.8292,98.9945,98.7741,98.9211,41181.0
2022-08-10 14:45:00,107.7,107.73,107.53,107.54,30338.0,98.9211,98.9486,98.7649,98.7741,30338.0
2022-08-10 14:50:00,107.54,107.74,107.5,107.7,24906.0,98.7741,98.9578,98.7374,98.9211,24906.0
2022-08-10 14:55:00,107.69,107.7,107.57,107.63,25945.0,98.9119,98.9211,98.8017,98.8568,25945.0
2022-08-10 15:00:00,107.62,107.7,107.49,107.69,31782.0,98.8476,98.9211,98.7282,98.9119,31782.0
2022-08-10 15:05:00,107.69,107.75,107.56,107.68,30984.0,98.9119,98.967,98.7925,98.9027,30984.0
2022-08-10 15:10:00,107.67,107.81,107.65,107.76,28340.0,98.8935,99.0221,98.8751,98.9762,28340.0
2022-08-10 15:15:00,107.77,107.79,107.69,107.75,137559.0,98.9854,99.0037,98.9119,98.967,137559.0
2022-08-10 15:20:00,107.75,107.88,107.73,107.8,53795.0,98.967,99.0864,98.9486,99.0129,53795.0
2022-08-10 15:25:00,107.81,107.98,107.81,107.84,62320.0,99.0221,99.1782,99.0221,99.0496,62320.0
2022-08-10 15:30:00,107.85,107.96,107.78,107.91,58854.0,99.0588,99.1599,98.9945,99.1139,58854.0
2022-08-10 15:35:00,107.92,108.27,107.84,108.25,81909.0,99.1231,99.4446,99.0496,99.4262,81909.0
2022-08-10 15:40:00,108.25,108.29,108.06,108.12,83450.0,99.4262,99.463,99.2517,99.3068,83450.0
2022-08-10 15:45:00,108.11,108.24,107.92,107.95,73390.0,99.2976,99.417,99.1231,99.1507,73390.0
2022-08-10 15:50:00,107.96,108.0,107.7,107.77,97758.0,99.1599,99.1966,98.9211,98.9854,97758.0
2022-08-10 15:55:00,107.78,108.0,107.7,107.94,185995.0,98.9945,99.1966,98.9211,99.1415,185995.0
2022-08-11 09:30:00,110.0,110.69,109.5,110.2,144467.0,101.0336,101.6673,100.5743,101.2173,144467.0
2022-08-11 09:35:00,110.2,110.9,109.93,109.99,106407.0,101.2173,101.8602,100.9693,101.0244,106407.0
2022-08-11 09:40:00,110.14,110.42,109.89,110.22,52482.0,101.1622,101.4193,100.9325,101.2356,52482.0
2022-08-11 09:45:00,110.17,110.65,110.11,110.25,95257.0,101.1897,101.6306,101.1346,101.2632,95257.0
2022-08-11 09:50:00,110.25,110.26,109.5,109.5,80220.0,101.2632,101.2724,100.5743,100.5743,80220.0
2022-08-11 09:55:00,109.53,109.59,109.27,109.45,24170.0,100.6019,100.657,100.3631,100.5284,24170.0
2022-08-11 10:00:00,109.41,109.75,109.41,109.66,31534.0,100.4917,100.804,100.4917,100.7213,31534.0
2022-08-11 10:05:00,109.61,109.97,109.61,109.76,31464.0,100.6754,101.006,100.6754,100.8131,31464.0
2022-08-11 10:10:00,109.77,109.81,109.54,109.61,28487.0,100.8223,100.8591,100.6111,100.6754,28487.0
2022-08-11 10:15:00,109.59,109.79,109.51,109.61,78086.0,100.657,100.8407,100.5835,100.6754,78086.0
2022-08-11 10:20:00,109.65,109.69,109.44,109.55,38990.0,100.7121,100.7488,100.5192,100.6203,38990.0
2022-08-11 10:25:00,109.55,109.65,109.06,109.1,37480.0,100.6203,100.7121,100.1702,100.2069,37480.0
2022-08-11 10:30:00,109.1,109.11,108.81,108.88,64351.0,100.2069,100.2161,99.9406,100.0049,64351.0
2022-08-11 10:35:00,108.94,109.37,108.77,108.8,43790.0,100.06,100.4549,99.9038,99.9314,43790.0
2022-08-11 10:40:00,108.77,108.89,108.64,108.79,48736.0,99.9038,100.0141,99.7844,99.9222,48736.0
2022-08-11 10:45:00,108.82,108.89,108.43,108.58,47658.0,99.9498,100.0141,99.5916,99.7293,47658.0
2022-08-11 10:50:00,108.59,108.71,108.48,108.5,17641.0,99.7385,99.8487,99.6375,99.6558,17641.0
2022-08-11 10:55:00,108.46,108.5,108.09,108.26,17948.0,99.6191,99.6558,99.2793,99.4354,17948.0
2022-08-11 11:00:00,108.26,108.33,107.74,107.87,39650.0,99.4354,99.4997,98.9578,99.0772,39650.0
2022-08-11 11:05:00,107.89,108.07,107.36,107.41,38476.0,99.0956,99.2609,98.6088,98.6547,38476.0
2022-08-11 11:10:00,107.4,107.53,107.23,107.23,26834.0,98.6455,98.7649,98.4894,98.4894,26834.0
2022-08-11 11:15:00,107.23,107.44,106.43,106.45,59444.0,98.4894,98.6823,97.7546,97.7729,59444.0
2022-08-11 11:20:00,106.5,107.21,106.49,107.15,57607.0,97.8189,98.471,97.8097,98.4159,57607.0
2022-08-11 11:25:00,107.15,107.53,106.91,107.5,41234.0,98.4159,98.7649,98.1955,98.7374,41234.0
2022-08-11 11:30:00,107.48,107.85,107.48,107.55,51089.0,98.719,99.0588,98.719,98.7833,51089.0
2022-08-11 11:35:00,107.55,107.69,107.13,107.33,44487.0,98.7833,98.9119,98.3975,98.5812,44487.0
2022-08-11 11:40:00,107.35,107.5,107.11,107.18,48744.0,98.5996,98.7374,98.3792,98.4434,48744.0
2022-08-11 11:45:00,107.18,107.21,106.77,106.85,64844.0,98.4434,98.471,98.0669,98.1403,64844.0
2022-08-11 11:50:00,106.88,106.92,106.65,106.68,26183.0,98.1679,98.2046,97.9566,97.9842,26183.0
2022-08-11 11:55:00,106.67,106.92,106.59,106.7,28170.0,97.975,98.2046,97.9015,98.0026,28170.0
2022-08-11 12:00:00,106.65,107.06,106.5,106.93,15233.0,97.9566,98.3332,97.8189,98.2138,15233.0
2022-08-11 12:05:00,107.0,107.0,106.42,106.45,21693.0,98.2781,98.2781,97.7454,97.7729,21693.0
2022-08-11 12:10:00,106.44,106.56,106.05,106.06,32489.0,97.7638,97.874,97.4056,97.4147,32489.0
2022-08-11 12:15:00,106.07,106.11,105.76,105.96,93536.0,97.4239,97.4607,97.1392,97.3229,93536.0
2022-08-11 12:20:00,105.97,106.22,105.78,106.06,39187.0,97.3321,97.5617,97.1576,97.4147,39187.0
2022-08-11 12:25:00,106.05,106.31,106.04,106.25,29669.0,97.4056,97.6444,97.3964,97.5893,29669.0
2022-08-11 12:30:00,106.28,106.43,106.2,106.37,74829.0,97.6168,97.7546,97.5433,97.6995,74829.0
2022-08-11 12:35:00,106.37,106.48,106.24,106.44,41197.0,97.6995,97.8005,97.5801,97.7638,41197.0
2022-08-11 12:40:00,106.46,107.0,106.44,106.92,17311.0,97.7821,98.2781,97.7638,98.2046,17311.0
2022-08-11 12:45:00,106.91,107.2,106.83,107.07,31056.0,98.1955,98.4618,98.122,98.3424,31056.0
2022-08-11 12:50:00,107.07,107.22,107.02,107.13,10990.0,98.3424,98.4802,98.2965,98.3975,10990.0
2022-08-11 12:55:00,107.17,107.39,107.17,107.32,13567.0,98.4343,98.6363,98.4343,98.572,13567.0
2022-08-11 13:00:00,107.37,107.45,107.2,107.2,38473.0,98.618,98.6914,98.4618,98.4618,38473.0
2022-08-11 13:05:00,107.19,107.31,107.1,107.1,12032.0,98.4526,98.5628,98.37,98.37,12032.0
2022-08-11 13:10:00,107.09,107.22,107.01,107.05,15773.0,98.3608,98.4802,98.2873,98.324,15773.0
2022-08-11 13:15:00,107.05,107.43,106.91,107.34,19746.0,98.324,98.6731,98.1955,98.5904,19746.0
2022-08-11 13:20:00,107.34,107.49,107.22,107.22,17328.0,98.5904,98.7282,98.4802,98.4802,17328.0
2022-08-11 13:25:00,107.2,107.34,107.12,107.26,22969.0,98.4618,98.5904,98.3883,98.5169,22969.0
2022-08-11 13:30:00,107.23,107.29,107.11,107.13,14870.0,98.4894,98.5445,98.3792,98.3975,14870.0
2022-08-11 13:35:00,107.11,107.25,107.11,107.11,14258.0,98.3792,98.5077,98.3792,98.3792,14258.0
2022-08-11 13:40:00,107.15,107.31,107.11,107.28,18742.0,98.4159,98.5628,98.3792,98.5353,18742.0
2022-08-11 13:45:00,107.24,107.24,106.88,106.88,68452.0,98.4986,98.4986,98.1679,98.1679,68452.0
2022-08-11 13:50:00,106.85,106.96,106.82,106.91,18576.0,98.1403,98.2414,98.1128,98.1955,18576.0
2022-08-11 13:55:00,106.92,106.97,106.73,106.75,25925.0,98.2046,98.2506,98.0301,98.0485,25925.0
2022-08-11 14:00:00,106.75,106.76,106.1,106.12,24328.0,98.0485,98.0577,97.4515,97.4698,24328.0
2022-08-11 14:05:00,106.11,106.18,106.01,106.08,33319.0,97.4607,97.525,97.3688,97.4331,33319.0
2022-08-11 14:10:00,106.07,106.09,105.8,105.91,42926.0,97.4239,97.4423,97.1759,97.277,42926.0
2022-08-11 14:15:00,105.91,106.11,105.86,106.07,18404.0,97.277,97.4607,97.231,97.4239,18404.0
2022-08-11 14:20:00,106.06,106.09,105.92,106.09,9723.0,97.4147,97.4423,97.2862,97.4423,9723.0
2022-08-11 14:25:00,106.08,106.08,105.86,105.94,12864.0,97.4331,97.4331,97.231,97.3045,12864.0
2022-08-11 14:30:00,105.96,106.0,105.77,105.88,34904.0,97.3229,97.3596,97.1484,97.2494,34904.0
2022-08-11 14:35:00,105.84,106.11,105.81,105.98,15185.0,97.2127,97.4607,97.1851,97.3413,15185.0
2022-08-11 14:40:00,105.94,105.99,105.84,105.98,12234.0,97.3045,97.3504,97.2127,97.3413,12234.0
2022-08-11 14:45:00,105.97,105.97,105.62,105.69,23806.0,97.3321,97.3321,97.0106,97.0749,23806.0
2022-08-11 14:50:00,105.68,105.7,105.24,105.29,56048.0,97.0657,97.0841,96.6616,96.7075,56048.0
2022-08-11 14:55:00,105.3,105.55,105.29,105.46,24227.0,96.7167,96.9463,96.7075,96.8636,24227.0
2022-08-11 15:00:00,105.45,105.48,105.33,105.4,21306.0,96.8545,96.882,96.7442,96.8085,21306.0
2022-08-11 15:05:00,105.41,105.41,105.26,105.35,25461.0,96.8177,96.8177,96.6799,96.7626,25461.0
2022-08-11 15:10:00,105.35,105.37,105.06,105.21,36720.0,96.7626,96.781,96.4963,96.634,36720.0
2022-08-11 15:15:00,105.2,105.51,105.15,105.44,32091.0,96.6248,96.9096,96.5789,96.8453,32091.0
2022-08-11 15:20:00,105.47,105.71,105.45,105.59,16743.0,96.8728,97.0933,96.8545,96.9831,16743.0
2022-08-11 15:25:00,105.59,105.99,105.59,105.94,15949.0,96.9831,97.3504,96.9831,97.3045,15949.0
2022-08-11 15:30:00,105.97,106.09,105.89,106.05,25967.0,97.3321,97.4423,97.2586,97.4056,25967.0
2022-08-11 15:35:00,106.07,106.08,105.75,105.81,18322.0,97.4239,97.4331,97.13,97.1851,18322.0
2022-08-11 15:40:00,105.85,106.0,105.77,105.78,26515.0,97.2219,97.3596,97.1484,97.1576,26515.0
2022-08-11 15:45:00,105.77,105.77,105.57,105.74,50185.0,97.1484,97.1484,96.9647,97.1208,50185.0
2022-08-11 15:50:00,105.73,105.97,105.66,105.93,60973.0,97.1116,97.3321,97.0473,97.2953,60973.0
2022-08-11 15:55:00,105.91,106.0,105.84,106.0,160173.0,97.277,97.3596,97.2127,97.3596,160173.0
2022-08-12 09:30:00,107.9,108.0,106.75,106.95,106603.0,99.1048,99.1966,98.0485,98.2322,106603.0
2022-08-12 09:35:00,106.95,107.25,106.31,107.03,28745.0,98.2322,98.5077,97.6444,98.3057,28745.0
2022-08-12 09:40:00,107.1,107.94,106.95,107.63,84071.0,98.37,99.1415,98.2322,98.8568,84071.0
2022-08-12 09:45:00,107.73,107.85,107.34,107.38,17462.0,98.9486,99.0588,98.5904,98.6271,17462.0
2022-08-12 09:50:00,107.44,108.03,107.29,107.29,23514.0,98.6823,99.2242,98.5445,98.5445,23514.0
2022-08-12 09:55:00,107.34,107.67,107.22,107.53,20363.0,98.5904,98.8935,98.4802,98.7649,20363.0
2022-08-12 10:00:00,107.56,107.56,106.82,106.9,25534.0,98.7925,98.7925,98.1128,98.1863,25534.0
2022-08-12 10:05:00,106.88,107.08,106.43,106.82,41534.0,98.1679,98.3516,97.7546,98.1128,41534.0
2022-08-12 10:10:00,106.94,107.34,106.84,106.95,28658.0,98.223,98.5904,98.1312,98.2322,28658.0
2022-08-12 10:15:00,106.95,107.43,106.9,107.42,18083.0,98.2322,98.6731,98.1863,98.6639,18083.0
2022-08-12 10:20:00,107.43,107.59,107.18,107.43,28034.0,98.6731,98.82,98.4434,98.6731,28034.0
2022-08-12 10:25:00,107.42,107.64,107.24,107.24,27170.0,98.6639,98.8659,98.4986,98.4986,27170.0
2022-08-12 10:30:00,107.27,107.79,107.06,107.55,26785.0,98.5261,99.0037,98.3332,98.7833,26785.0
2022-08-12 10:35:00,107.48,107.61,107.11,107.13,13175.0,98.719,98.8384,98.3792,98.3975,13175.0
2022-08-12 10:40:00,107.17,107.17,106.79,106.92,12058.0,98.4343,98.4343,98.0852,98.2046,12058.0
2022-08-12 10:45:00,106.91,107.0,106.8,106.88,17596.0,98.1955,98.2781,98.0944,98.1679,17596.0
2022-08-12 10:50:00,106.88,107.06,106.87,106.91,8749.0,98.1679,98.3332,98.1587,98.1955,8749.0
2022-08-12 10:55:00,106.91,107.11,106.83,107.11,12459.0,98.1955,98.3792,98.122,98.3792,12459.0
2022-08-12 11:00:00,107.06,107.48,106.8,107.2,25114.0,98.3332,98.719,98.0944,98.4618,25114.0
2022-08-12 11:05:00,107.24,107.34,107.05,107.23,22697.0,98.4986,98.5904,98.324,98.4894,22697.0
2022-08-12 11:10:00,107.24,107.5,107.13,107.27,15723.0,98.4986,98.7374,98.3975,98.5261,15723.0
2022-08-12 11:15:00,107.28,107.54,107.26,107.27,16348.0,98.5353,98.7741,98.5169,98.5261,16348.0
2022-08-12 11:20:00,107.23,107.39,107.2,107.35,12120.0,98.4894,98.6363,98.4618,98.5996,12120.0
2022-08-12 11:25:00,107.35,107.39,107.07,107.11,10293.0,98.5996,98.6363,98.3424,98.3792,10293.0
2022-08-12 11:30:00,107.12,107.24,106.99,107.21,23581.0,98.3883,98.4986,98.2689,98.471,23581.0
2022-08-12 11:35:00,107.22,107.65,107.2,107.65,36641.0,98.4802,98.8751,98.4618,98.8751,36641.0
2022-08-12 11:40:00,107.61,107.63,107.39,107.41,4751.0,98.8384,98.8568,98.6363,98.6547,4751.0
2022-08-12 11:45:00,107.43,107.53,107.43,107.44,5870.0,98.6731,98.7649,98.6731,98.6823,5870.0
2022-08-12 11:50:00,107.46,107.46,107.23,107.32,24505.0,98.7006,98.7006,98.4894,98.572,24505.0
2022-08-12 11:55:00,107.33,107.42,107.27,107.3,12180.0,98.5812,98.6639,98.5261,98.5537,12180.0
2022-08-12 12:00:00,107.3,107.53,107.28,107.46,16077.0,98.5537,98.7649,98.5353,98.7006,16077.0
2022-08-12 12:05:00,107.49,107.84,107.46,107.68,36256.0,98.7282,99.0496,98.7006,98.9027,36256.0
2022-08-12 12:10:00,107.7,107.82,107.65,107.69,12758.0,98.9211,99.0313,98.8751,98.9119,12758.0
2022-08-12 12:15:00,107.72,107.87,107.71,107.82,11736.0,98.9394,99.0772,98.9302,99.0313,11736.0
2022-08-12 12:20:00,107.82,107.87,107.68,107.84,10103.0,99.0313,99.0772,98.9027,99.0496,10103.0
2022-08-12 12:25:00,107.85,108.02,107.83,107.98,12189.0,99.0588,99.215,99.0405,99.1782,12189.0
2022-08-12 12:30:00,108.0,108.0,107.87,107.87,6362.0,99.1966,99.1966,99.0772,99.0772,6362.0
2022-08-12 12:35:00,107.89,107.99,107.86,107.95,9193.0,99.0956,99.1874,99.068,99.1507,9193.0
2022-08-12 12:40:00,107.97,107.99,107.81,107.96,10129.0,99.169,99.1874,99.0221,99.1599,10129.0
2022-08-12 12:45:00,107.96,108.03,107.94,107.95,13992.0,99.1599,99.2242,99.1415,99.1507,13992.0
2022-08-12 12:50:00,107.97,107.99,107.8,107.96,15411.0,99.169,99.1874,99.0129,99.1599,15411.0
2022-08-12 12:55:00,107.98,108.1,107.91,108.02,10874.0,99.1782,99.2885,99.1139,99.215,10874.0
2022-08-12 13:00:00,108.04,108.04,107.84,107.99,11693.0,99.2333,99.2333,99.0496,99.1874,11693.0
2022-08-12 13:05:00,107.97,108.17,107.96,108.1,6980.0,99.169,99.3527,99.1599,99.2885,6980.0
2022-08-12 13:10:00,108.1,108.15,107.96,108.06,8764.0,99.2885,99.3344,99.1599,99.2517,8764.0
2022-08-12 13:15:00,108.04,108.21,108.02,108.2,10716.0,99.2333,99.3895,99.215,99.3803,10716.0
2022-08-12 13:20:00,108.18,108.23,108.14,108.15,8616.0,99.3619,99.4079,99.3252,99.3344,8616.0
2022-08-12 13:25:00,108.16,108.21,108.07,108.08,11165.0,99.3436,99.3895,99.2609,99.2701,11165.0
2022-08-12 13:30:00,108.11,108.29,108.11,108.26,17684.0,99.2976,99.463,99.2976,99.4354,17684.0
2022-08-12 13:35:00,108.26,108.29,108.16,108.16,7132.0,99.4354,99.463,99.3436,99.3436,7132.0
2022-08-12 13:40:00,108.14,108.26,108.11,108.14,11787.0,99.3252,99.4354,99.2976,99.3252,11787.0
2022-08-12 13:45:00,108.14,108.24,108.1,108.23,5515.0,99.3252,99.417,99.2885,99.4079,5515.0
2022-08-12 13:50:00,108.32,108.42,108.29,108.33,8035.0,99.4905,99.5824,99.463,99.4997,8035.0
2022-08-12 13:55:00,108.33,108.35,108.17,108.29,7887.0,99.4997,99.5181,99.3527,99.463,7887.0
2022-08-12 14:00:00,108.29,108.3,108.2,108.27,19410.0,99.463,99.4722,99.3803,99.4446,19410.0
2022-08-12 14:05:00,108.29,108.33,108.13,108.13,39279.0,99.463,99.4997,99.316,99.316,39279.0
2022-08-12 14:10:00,108.12,108.19,108.03,108.05,12766.0,99.3068,99.3711,99.2242,99.2425,12766.0
2022-08-12 14:15:00,108.1,108.19,108.08,108.12,17878.0,99.2885,99.3711,99.2701,99.3068,17878.0
2022-08-12 14:20:00,108.13,108.16,108.01,108.04,15718.0,99.316,99.3436,99.2058,99.2333,15718.0
2022-08-12 14:25:00,108.05,108.18,108.04,108.18,9482.0,99.2425,99.3619,99.2333,99.3619,9482.0
2022-08-12 14:30:00,108.17,108.35,108.15,108.33,29003.0,99.3527,99.5181,99.3344,99.4997,29003.0
2022-08-12 14:35:00,108.33,108.34,108.17,108.22,24253.0,99.4997,99.5089,99.3527,99.3987,24253.0
2022-08-12 14:40:00,108.2,108.31,108.2,108.31,6931.0,99.3803,99.4813,99.3803,99.4813,6931.0
2022-08-12 14:45:00,108.29,108.31,108.25,108.31,19748.0,99.463,99.4813,99.4262,99.4813,19748.0
2022-08-12 14:50:00,108.32,108.52,108.31,108.39,31572.0,99.4905,99.6742,99.4813,99.5548,31572.0
2022-08-12 14:55:00,108.39,108.42,108.29,108.42,23432.0,99.5548,99.5824,99.463,99.5824,23432.0
2022-08-12 15:00:00,108.45,108.49,108.1,108.25,17428.0,99.6099,99.6467,99.2885,99.4262,17428.0
2022-08-12 15:05:00,108.28,108.4,108.27,108.33,11860.0,99.4538,99.564,99.4446,99.4997,11860.0
2022-08-12 15:10:00,108.37,108.47,108.31,108.4,18321.0,99.5364,99.6283,99.4813,99.564,18321.0
2022-08-12 15:15:00,108.34,108.43,108.32,108.43,15832.0,99.5089,99.5916,99.4905,99.5916,15832.0
2022-08-12 15:20:00,108.4,108.49,108.28,108.33,22349.0,99.564,99.6467,99.4538,99.4997,22349.0
2022-08-12 15:25:00,108.33,108.42,108.31,108.35,29359.0,99.4997,99.5824,99.4813,99.5181,29359.0
2022-08-12 15:30:00,108.33,108.43,108.33,108.39,32226.0,99.4997,99.5916,99.4997,99.5548,32226.0
2022-08-12 15:35:00,108.37,108.39,108.2,108.23,34671.0,99.5364,99.5548,99.3803,99.4079,34671.0
2022-08-12 15:40:00,108.23,108.53,108.2,108.51,29225.0,99.4079,99.6834,99.3803,99.665,29225.0
2022-08-12 15:45:00,108.49,108.55,108.4,108.55,36385.0,99.6467,99.7018,99.564,99.7018,36385.0
2022-08-12 15:50:00,108.55,108.64,108.52,108.61,55714.0,99.7018,99.7844,99.6742,99.7569,55714.0
2022-08-12 15:55:00,108.6,108.8,108.59,108.78,105724.0,99.7477,99.9314,99.7385,99.913,105724.0
2022-08-15 09:30:00,107.69,109.15,107.14,109.15,81374.0,98.9119,100.2529,98.4067,100.2529,81374.0
2022-08-15 09:35:00,109.12,109.2,108.78,108.94,25150.0,100.2253,100.2988,99.913,100.06,25150.0
2022-08-15 09:40:00,108.86,109.04,108.57,108.99,35889.0,99.9865,100.1518,99.7201,100.1059,35889.0
2022-08-15 09:45:00,109.03,109.6,109.03,109.51,34201.0,100.1426,100.6662,100.1426,100.5835,34201.0
2022-08-15 09:50:00,109.5,109.68,109.11,109.57,60866.0,100.5743,100.7397,100.2161,100.6386,60866.0
2022-08-15 09:55:00,109.5,109.74,109.36,109.66,35422.0,100.5743,100.7948,100.4457,100.7213,35422.0
2022-08-15 10:00:00,109.7,109.7,109.11,109.57,102687.0,100.758,100.758,100.2161,100.6386,102687.0
2022-08-15 10:05:00,109.55,110.0,109.28,109.9,58255.0,100.6203,101.0336,100.3723,100.9417,58255.0
2022-08-15 10:10:00,109.91,109.92,108.86,108.86,22504.0,100.9509,100.9601,99.9865,99.9865,22504.0
2022-08-15 10:15:00,108.8,108.85,108.5,108.69,26257.0,99.9314,99.9773,99.6558,99.8304,26257.0
2022-08-15 10:20:00,108.69,108.77,108.48,108.64,15488.0,99.8304,99.9038,99.6375,99.7844,15488.0
2022-08-15 10:25:00,108.59,108.61,108.29,108.57,17993.0,99.7385,99.7569,99.463,99.7201,17993.0
2022-08-15 10:30:00,108.56,108.99,108.51,108.78,33388.0,99.711,100.1059,99.665,99.913,33388.0
2022-08-15 10:35:00,108.78,109.09,108.72,108.96,24555.0,99.913,100.1978,99.8579,100.0784,24555.0
2022-08-15 10:40:00,109.02,109.21,108.85,108.9,22119.0,100.1335,100.308,99.9773,100.0232,22119.0
2022-08-15 10:45:00,108.91,108.96,108.35,108.38,15648.0,100.0324,100.0784,99.5181,99.5456,15648.0
2022-08-15 10:50:00,108.33,108.79,108.3,108.56,16798.0,99.4997,99.9222,99.4722,99.711,16798.0
2022-08-15 10:55:00,108.5,108.8,108.41,108.56,17973.0,99.6558,99.9314,99.5732,99.711,17973.0
2022-08-15 11:00:00,108.57,108.82,108.49,108.69,13449.0,99.7201,99.9498,99.6467,99.8304,13449.0
2022-08-15 11:05:00,108.69,108.74,108.24,108.37,22245.0,99.8304,99.8763,99.417,99.5364,22245.0
2022-08-15 11:10:00,108.4,108.46,108.13,108.35,27026.0,99.564,99.6191,99.316,99.5181,27026.0
2022-08-15 11:15:00,108.39,108.6,108.33,108.36,17945.0,99.5548,99.7477,99.4997,99.5273,17945.0
2022-08-15 11:20:00,108.38,108.42,108.25,108.32,22411.0,99.5456,99.5824,99.4262,99.4905,22411.0
2022-08-15 11:25:00,108.32,108.84,108.27,108.76,27848.0,99.4905,99.9681,99.4446,99.8947,27848.0
2022-08-15 11:30:00,108.82,108.97,108.61,108.64,27369.0,99.9498,100.0875,99.7569,99.7844,27369.0
2022-08-15 11:35:00,108.64,108.75,108.5,108.75,22454.0,99.7844,99.8855,99.6558,99.8855,22454.0
2022-08-15 11:40:00,108.77,108.94,108.63,108.88,11967.0,99.9038,100.06,99.7753,100.0049,11967.0
2022-08-15 11:45:00,108.89,109.12,108.89,108.91,18593.0,100.0141,100.2253,100.0141,100.0324,18593.0
2022-08-15 11:50:00,108.95,109.16,108.95,109.1,14623.0,100.0692,100.262,100.0692,100.2069,14623.0
2022-08-15 11:55:00,109.09,109.15,108.91,108.98,15559.0,100.1978,100.2529,100.0324,100.0967,15559.0
2022-08-15 12:00:00,109.01,109.05,108.88,108.93,15721.0,100.1243,100.161,100.0049,100.0508,15721.0
2022-08-15 12:05:00,108.99,108.99,108.74,108.95,28298.0,100.1059,100.1059,99.8763,100.0692,28298.0
2022-08-15 12:10:00,108.95,109.08,108.94,109.0,12424.0,100.0692,100.1886,100.06,100.1151,12424.0
2022-08-15 12:15:00,108.99,109.18,108.85,108.9,24857.0,100.1059,100.2804,99.9773,100.0232,24857.0
2022-08-15 12:20:00,108.92,109.03,108.72,108.81,13531.0,100.0416,100.1426,99.8579,99.9406,13531.0
2022-08-15 12:25:00,108.8,108.99,108.78,108.85,16564.0,99.9314,100.1059,99.913,99.9773,16564.0
2022-08-15 12:30:00,108.83,108.98,108.83,108.98,10124.0,99.9589,100.0967,99.9589,100.0967,10124.0
2022-08-15 12:35:00,108.98,109.04,108.7,108.71,12527.0,100.0967,100.1518,99.8395,99.8487,12527.0
2022-08-15 12:40:00,108.71,108.8,108.66,108.75,15141.0,99.8487,99.9314,99.8028,99.8855,15141.0
2022-08-15 12:45:00,108.77,108.93,108.75,108.84,15375.0,99.9038,100.0508,99.8855,99.9681,15375.0
2022-08-15 12:50:00,108.83,109.05,108.83,108.92,8753.0,99.9589,100.161,99.9589,100.0416,8753.0
2022-08-15 12:55:00,108.9,109.09,108.89,108.89,11172.0,100.0232,100.1978,100.0141,100.0141,11172.0
2022-08-15 13:00:00,108.92,109.12,108.85,109.09,16800.0,100.0416,100.2253,99.9773,100.1978,16800.0
2022-08-15 13:05:00,109.12,109.26,109.12,109.19,11330.0,100.2253,100.3539,100.2253,100.2896,11330.0
2022-08-15 13:10:00,109.22,109.26,109.17,109.19,13298.0,100.3172,100.3539,100.2712,100.2896,13298.0
2022-08-15 13:15:00,109.2,109.35,109.16,109.25,14180.0,100.2988,100.4366,100.262,100.3447,14180.0
2022-08-15 13:20:00,109.28,109.45,109.21,109.41,16559.0,100.3723,100.5284,100.308,100.4917,16559.0
2022-08-15 13:25:00,109.43,109.47,109.36,109.42,24011.0,100.51,100.5468,100.4457,100.5009,24011.0
2022-08-15 13:30:00,109.42,109.45,109.25,109.27,12768.0,100.5009,100.5284,100.3447,100.3631,12768.0
2022-08-15 13:35:00,109.29,109.33,109.19,109.19,11034.0,100.3815,100.4182,100.2896,100.2896,11034.0
2022-08-15 13:40:00,109.17,109.31,109.13,109.21,31177.0,100.2712,100.3998,100.2345,100.308,31177.0
2022-08-15 13:45:00,109.21,109.3,109.18,109.19,15843.0,100.308,100.3906,100.2804,100.2896,15843.0
2022-08-15 13:50:00,109.23,109.33,109.2,109.3,15345.0,100.3263,100.4182,100.2988,100.3906,15345.0
2022-08-15 13:55:00,109.3,109.4,109.3,109.38,9046.0,100.3906,100.4825,100.3906,100.4641,9046.0
2022-08-15 14:00:00,109.38,109.45,109.3,109.42,11871.0,100.4641,100.5284,100.3906,100.5009,11871.0
2022-08-15 14:05:00,109.42,109.53,109.29,109.29,49062.0,100.5009,100.6019,100.3815,100.3815,49062.0
2022-08-15 14:10:00,109.28,109.32,109.02,109.05,11796.0,100.3723,100.409,100.1335,100.161,11796.0
2022-08-15 14:15:00,109.05,109.13,108.92,109.09,16468.0,100.161,100.2345,100.0416,100.1978,16468.0
2022-08-15 14:20:00,109.09,109.13,108.93,109.09,14052.0,100.1978,100.2345,100.0508,100.1978,14052.0
2022-08-15 14:25:00,109.12,109.19,109.02,109.19,12919.0,100.2253,100.2896,100.1335,100.2896,12919.0
2022-08-15 14:30:00,109.18,109.31,109.07,109.28,9091.0,100.2804,100.3998,100.1794,100.3723,9091.0
2022-08-15 14:35:00,109.27,109.33,109.26,109.3,8982.0,100.3631,100.4182,100.3539,100.3906,8982.0
2022-08-15 14:40:00,109.31,109.33,109.13,109.15,13840.0,100.3998,100.4182,100.2345,100.2529,13840.0
2022-08-15 14:45:00,109.15,109.19,109.1,109.16,10492.0,100.2529,100.2896,100.2069,100.262,10492.0
2022-08-15 14:50:00,109.14,109.22,109.07,109.16,9428.0,100.2437,100.3172,100.1794,100.262,9428.0
2022-08-15 14:55:00,109.19,109.27,109.16,109.19,20650.0,100.2896,100.3631,100.262,100.2896,20650.0
2022-08-15 15:00:00,109.2,109.24,109.1,109.12,15786.0,100.2988,100.3355,100.2069,100.2253,15786.0
2022-08-15 15:05:00,109.15,109.3,109.12,109.3,20213.0,100.2529,100.3906,100.2253,100.3906,20213.0
2022-08-15 15:10:00,109.3,109.31,109.13,109.28,12679.0,100.3906,100.3998,100.2345,100.3723,12679.0
2022-08-15 15:15:00,109.26,109.36,109.19,109.2,26123.0,100.3539,100.4457,100.2896,100.2988,26123.0
2022-08-15 15:20:00,109.23,109.4,109.23,109.36,16038.0,100.3263,100.4825,100.3263,100.4457,16038.0
2022-08-15 15:25:00,109.33,109.33,109.22,109.3,17723.0,100.4182,100.4182,100.3172,100.3906,17723.0
2022-08-15 15:30:00,109.31,109.32,108.89,108.92,46818.0,100.3998,100.409,100.0141,100.0416,46818.0
2022-08-15 15:35:00,108.93,108.93,108.69,108.79,45644.0,100.0508,100.0508,99.8304,99.9222,45644.0
2022-08-15 15:40:00,108.77,108.85,108.6,108.67,44954.0,99.9038,99.9773,99.7477,99.812,44954.0
2022-08-15 15:45:00,108.66,108.88,108.65,108.84,38345.0,99.8028,100.0049,99.7936,99.9681,38345.0
2022-08-15 15:50:00,108.85,108.96,108.64,108.74,48304.0,99.9773,100.0784,99.7844,99.8763,48304.0
2022-08-15 15:55:00,108.74,108.83,108.41,108.68,158119.0,99.8763,99.9589,99.5732,99.8212,158119.0
2022-08-16 09:30:00,107.53,108.28,107.09,107.14,91054.0,98.7649,99.4538,98.3608,98.4067,91054.0
2022-08-16 09:35:00,107.16,107.59,106.57,107.29,64004.0,98.4251,98.82,97.8832,98.5445,64004.0
2022-08-16 09:40:00,107.29,107.55,106.9,107.2,70168.0,98.5445,98.7833,98.1863,98.4618,70168.0
2022-08-16 09:45:00,107.17,107.34,106.67,106.69,41754.0,98.4343,98.5904,97.975,97.9934,41754.0
2022-08-16 09:50:00,106.69,106.93,106.53,106.8,64262.0,97.9934,98.2138,97.8464,98.0944,64262.0
2022-08-16 09:55:00,106.79,107.0,106.79,106.82,48293.0,98.0852,98.2781,98.0852,98.1128,48293.0
2022-08-16 10:00:00,106.77,107.03,106.43,106.8,53979.0,98.0669,98.3057,97.7546,98.0944,53979.0
2022-08-16 10:05:00,106.77,107.18,106.76,106.8,33009.0,98.0669,98.4434,98.0577,98.0944,33009.0
2022-08-16 10:10:00,106.79,107.05,106.77,106.85,24436.0,98.0852,98.324,98.0669,98.1403,24436.0
2022-08-16 10:15:00,106.86,106.89,106.58,106.68,23983.0,98.1495,98.1771,97.8924,97.9842,23983.0
2022-08-16 10:20:00,106.71,106.72,106.45,106.55,26285.0,98.0118,98.0209,97.7729,97.8648,26285.0
2022-08-16 10:25:00,106.53,106.53,105.95,106.12,31807.0,97.8464,97.8464,97.3137,97.4698,31807.0
2022-08-16 10:30:00,106.1,106.27,105.49,105.61,50066.0,97.4515,97.6076,96.8912,97.0014,50066.0
2022-08-16 10:35:00,105.6,106.06,105.59,105.88,25887.0,96.9922,97.4147,96.9831,97.2494,25887.0
2022-08-16 10:40:00,105.91,106.16,105.9,106.15,17092.0,97.277,97.5066,97.2678,97.4974,17092.0
2022-08-16 10:45:00,106.15,106.8,106.13,106.8,51738.0,97.4974,98.0944,97.479,98.0944,51738.0
2022-08-16 10:50:00,106.82,106.98,106.45,106.56,23370.0,98.1128,98.2597,97.7729,97.874,23370.0
2022-08-16 10:55:00,106.56,106.7,106.15,106.16,24293.0,97.874,98.0026,97.4974,97.5066,24293.0
2022-08-16 11:00:00,106.16,106.55,106.15,106.34,31212.0,97.5066,97.8648,97.4974,97.6719,31212.0
2022-08-16 11:05:00,106.31,106.58,106.28,106.51,13341.0,97.6444,97.8924,97.6168,97.8281,13341.0
2022-08-16 11:10:00,106.51,107.02,106.51,107.0,16192.0,97.8281,98.2965,97.8281,98.2781,16192.0
2022-08-16 11:15:00,106.99,107.08,106.88,106.91,18405.0,98.2689,98.3516,98.1679,98.1955,18405.0
2022-08-16 11:20:00,106.95,107.16,106.8,107.11,16539.0,98.2322,98.4251,98.0944,98.3792,16539.0
2022-08-16 11:25:00,107.08,107.2,106.98,107.08,23180.0,98.3516,98.4618,98.2597,98.3516,23180.0
2022-08-16 11:30:00,107.06,107.5,107.05,107.26,23787.0,98.3332,98.7374,98.324,98.5169,23787.0
2022-08-16 11:35:00,107.21,107.38,107.15,107.38,15722.0,98.471,98.6271,98.4159,98.6271,15722.0
2022-08-16 11:40:00,107.39,107.47,107.33,107.41,38812.0,98.6363,98.7098,98.5812,98.6547,38812.0
2022-08-16 11:45:00,107.37,107.38,107.22,107.33,10903.0,98.618,98.6271,98.4802,98.5812,10903.0
2022-08-16 11:50:00,107.35,107.42,107.19,107.4,21003.0,98.5996,98.6639,98.4526,98.6455,21003.0
2022-08-16 11:55:00,107.34,107.62,107.29,107.56,20804.0,98.5904,98.8476,98.5445,98.7925,20804.0
2022-08-16 12:00:00,107.58,107.75,107.51,107.69,21631.0,98.8108,98.967,98.7465,98.9119,21631.0
2022-08-16 12:05:00,107.68,107.73,107.48,107.48,21779.0,98.9027,98.9486,98.719,98.719,21779.0
2022-08-16 12:10:00,107.47,107.62,107.42,107.6,17375.0,98.7098,98.8476,98.6639,98.8292,17375.0
2022-08-16 12:15:00,107.6,107.7,107.57,107.58,14028.0,98.8292,98.9211,98.8017,98.8108,14028.0
2022-08-16 12:20:00,107.56,107.56,107.19,107.41,53587.0,98.7925,98.7925,98.4526,98.6547,53587.0
2022-08-16 12:25:00,107.43,107.44,107.23,107.28,15369.0,98.6731,98.6823,98.4894,98.5353,15369.0
2022-08-16 12:30:00,107.26,107.28,107.14,107.18,18837.0,98.5169,98.5353,98.4067,98.4434,18837.0
2022-08-16 12:35:00,107.15,107.29,107.12,107.19,13783.0,98.4159,98.5445,98.3883,98.4526,13783.0
2022-08-16 12:40:00,107.2,107.31,107.1,107.11,28753.0,98.4618,98.5628,98.37,98.3792,28753.0
2022-08-16 12:45:00,107.13,107.36,107.08,107.23,47292.0,98.3975,98.6088,98.3516,98.4894,47292.0
2022-08-16 12:50:00,107.24,107.3,107.14,107.27,8456.0,98.4986,98.5537,98.4067,98.5261,8456.0
2022-08-16 12:55:00,107.27,107.34,107.12,107.14,15023.0,98.5261,98.5904,98.3883,98.4067,15023.0
2022-08-16 13:00:00,107.14,107.23,107.09,107.19,11317.0,98.4067,98.4894,98.3608,98.4526,11317.0
2022-08-16 13:05:00,107.16,107.27,107.14,107.26,8955.0,98.4251,98.5261,98.4067,98.5169,8955.0
2022-08-16 13:10:00,107.25,107.43,107.17,107.3,13741.0,98.5077,98.6731,98.4343,98.5537,13741.0
2022-08-16 13:15:00,107.31,107.33,107.12,107.19,11319.0,98.5628,98.5812,98.3883,98.4526,11319.0
2022-08-16 13:20:00,107.2,107.26,107.16,107.25,13287.0,98.4618,98.5169,98.4251,98.5077,13287.0
2022-08-16 13:25:00,107.26,107.36,107.19,107.34,17826.0,98.5169,98.6088,98.4526,98.5904,17826.0
2022-08-16 13:30:00,107.37,107.63,107.34,107.59,13107.0,98.618,98.8568,98.5904,98.82,13107.0
2022-08-16 13:35:00,107.59,107.73,107.57,107.57,57229.0,98.82,98.9486,98.8017,98.8017,57229.0
2022-08-16 13:40:00,107.54,107.69,107.49,107.65,25214.0,98.7741,98.9119,98.7282,98.8751,25214.0
2022-08-16 13:45:00,107.66,107.73,107.62,107.73,14486.0,98.8843,98.9486,98.8476,98.9486,14486.0
2022-08-16 13:50:00,107.74,107.84,107.69,107.82,9501.0,98.9578,99.0496,98.9119,99.0313,9501.0
2022-08-16 13:55:00,107.81,107.99,107.76,107.91,26499.0,99.0221,99.1874,98.9762,99.1139,26499.0
2022-08-16 14:00:00,107.94,108.08,107.72,107.78,34510.0,99.1415,99.2701,98.9394,98.9945,34510.0
2022-08-16 14:05:00,107.79,107.86,107.7,107.82,16768.0,99.0037,99.068,98.9211,99.0313,16768.0
2022-08-16 14:10:00,107.85,107.97,107.82,107.97,13129.0,99.0588,99.169,99.0313,99.169,13129.0
2022-08-16 14:15:00,107.95,108.05,107.88,107.98,19222.0,99.1507,99.2425,99.0864,99.1782,19222.0
2022-08-16 14:20:00,108.01,108.02,107.89,107.9,9275.0,99.2058,99.215,99.0956,99.1048,9275.0
2022-08-16 14:25:00,107.88,107.89,107.64,107.71,18038.0,99.0864,99.0956,98.8659,98.9302,18038.0
2022-08-16 14:30:00,107.71,107.71,107.44,107.44,9468.0,98.9302,98.9302,98.6823,98.6823,9468.0
2022-08-16 14:35:00,107.39,107.46,107.15,107.37,31847.0,98.6363,98.7006,98.4159,98.618,31847.0
2022-08-16 14:40:00,107.35,107.39,107.19,107.22,16118.0,98.5996,98.6363,98.4526,98.4802,16118.0
2022-08-16 14:45:00,107.18,107.18,106.78,106.88,36757.0,98.4434,98.4434,98.076,98.1679,36757.0
2022-08-16 14:50:00,106.93,107.1,106.91,106.95,29681.0,98.2138,98.37,98.1955,98.2322,29681.0
2022-08-16 14:55:00,106.96,107.4,106.96,107.4,36359.0,98.2414,98.6455,98.2414,98.6455,36359.0
2022-08-16 15:00:00,107.37,107.37,106.78,106.79,28316.0,98.618,98.618,98.076,98.0852,28316.0
2022-08-16 15:05:00,106.78,107.23,106.77,107.1,16624.0,98.076,98.4894,98.0669,98.37,16624.0
2022-08-16 15:10:00,107.02,107.28,107.0,107.25,36158.0,98.2965,98.5353,98.2781,98.5077,36158.0
2022-08-16 15:15:00,107.24,107.33,107.16,107.32,16049.0,98.4986,98.5812,98.4251,98.572,16049.0
2022-08-16 15:20:00,107.32,107.48,107.23,107.48,14158.0,98.572,98.719,98.4894,98.719,14158.0
2022-08-16 15:25:00,107.48,107.59,107.44,107.48,32883.0,98.719,98.82,98.6823,98.719,32883.0
2022-08-16 15:30:00,107.49,107.55,107.42,107.51,21666.0,98.7282,98.7833,98.6639,98.7465,21666.0
2022-08-16 15:35:00,107.52,107.64,107.51,107.57,19803.0,98.7557,98.8659,98.7465,98.8017,19803.0
2022-08-16 15:40:00,107.56,107.63,107.44,107.53,22273.0,98.7925,98.8568,98.6823,98.7649,22273.0
2022-08-16 15:45:00,107.55,107.83,107.54,107.81,39905.0,98.7833,99.0405,98.7741,99.0221,39905.0
2022-08-16 15:50:00,107.83,107.9,107.59,107.65,59833.0,99.0405,99.1048,98.82,98.8751,59833.0
2022-08-16 15:55:00,107.63,107.86,107.54,107.55,126280.0,98.8568,99.068,98.7741,98.7833,126280.0
2022-08-17 09:30:00,105.0,105.8,104.83,105.58,103876.0,96.4411,97.1759,96.285,96.9739,103876.0
2022-08-17 09:35:00,105.64,106.18,105.41,105.88,96877.0,97.029,97.525,96.8177,97.2494,96877.0
2022-08-17 09:40:00,105.89,105.9,105.13,105.47,25031.0,97.2586,97.2678,96.5605,96.8728,25031.0
2022-08-17 09:45:00,105.48,105.66,105.38,105.56,23878.0,96.882,97.0473,96.7902,96.9555,23878.0
2022-08-17 09:50:00,105.57,106.56,105.44,106.46,48680.0,96.9647,97.874,96.8453,97.7821,48680.0
2022-08-17 09:55:00,106.48,106.76,106.26,106.74,22622.0,97.8005,98.0577,97.5984,98.0393,22622.0
2022-08-17 10:00:00,106.62,106.68,105.78,105.79,37432.0,97.9291,97.9842,97.1576,97.1667,37432.0
2022-08-17 10:05:00,105.81,106.05,105.45,105.5,45918.0,97.1851,97.4056,96.8545,96.9004,45918.0
2022-08-17 10:10:00,105.48,105.64,105.25,105.56,20497.0,96.882,97.029,96.6708,96.9555,20497.0
2022-08-17 10:15:00,105.63,105.81,105.48,105.67,9568.0,97.0198,97.1851,96.882,97.0565,9568.0
2022-08-17 10:20:00,105.67,106.07,105.67,105.94,16778.0,97.0565,97.4239,97.0565,97.3045,16778.0
2022-08-17 10:25:00,105.89,106.18,105.88,106.1,30703.0,97.2586,97.525,97.2494,97.4515,30703.0
2022-08-17 10:30:00,106.14,106.25,105.82,105.92,7572.0,97.4882,97.5893,97.1943,97.2862,7572.0
2022-08-17 10:35:00,105.95,105.99,105.67,105.81,22755.0,97.3137,97.3504,97.0565,97.1851,22755.0
2022-08-17 10:40:00,105.79,106.16,105.79,105.94,16626.0,97.1667,97.5066,97.1667,97.3045,16626.0
2022-08-17 10:45:00,105.98,106.26,105.95,106.02,9949.0,97.3413,97.5984,97.3137,97.378,9949.0
2022-08-17 10:50:00,105.96,106.08,105.67,105.77,37500.0,97.3229,97.4331,97.0565,97.1484,37500.0
2022-08-17 10:55:00,105.77,105.79,105.35,105.59,17242.0,97.1484,97.1667,96.7626,96.9831,17242.0
2022-08-17 11:00:00,105.55,105.71,105.51,105.63,15530.0,96.9463,97.0933,96.9096,97.0198,15530.0
2022-08-17 11:05:00,105.66,105.83,105.57,105.71,19216.0,97.0473,97.2035,96.9647,97.0933,19216.0
2022-08-17 11:10:00,105.69,105.96,105.61,105.62,12197.0,97.0749,97.3229,97.0014,97.0106,12197.0
2022-08-17 11:15:00,105.59,105.75,105.43,105.61,10366.0,96.9831,97.13,96.8361,97.0014,10366.0
2022-08-17 11:20:00,105.6,105.76,105.55,105.69,6864.0,96.9922,97.1392,96.9463,97.0749,6864.0
2022-08-17 11:25:00,105.7,105.7,105.53,105.59,7082.0,97.0841,97.0841,96.9279,96.9831,7082.0
2022-08-17 11:30:00,105.67,105.77,105.49,105.5,12594.0,97.0565,97.1484,96.8912,96.9004,12594.0
2022-08-17 11:35:00,105.5,105.59,105.45,105.5,10942.0,96.9004,96.9831,96.8545,96.9004,10942.0
2022-08-17 11:40:00,105.49,105.53,105.33,105.38,15784.0,96.8912,96.9279,96.7442,96.7902,15784.0
2022-08-17 11:45:00,105.41,105.49,105.27,105.3,27013.0,96.8177,96.8912,96.6891,96.7167,27013.0
2022-08-17 11:50:00,105.29,105.61,105.26,105.59,26259.0,96.7075,97.0014,96.6799,96.9831,26259.0
2022-08-17 11:55:00,105.59,105.64,105.44,105.49,9900.0,96.9831,97.029,96.8453,96.8912,9900.0
2022-08-17 12:00:00,105.43,105.64,105.43,105.6,7883.0,96.8361,97.029,96.8361,96.9922,7883.0
2022-08-17 12:05:00,105.61,105.78,105.59,105.59,7282.0,97.0014,97.1576,96.9831,96.9831,7282.0
2022-08-17 12:10:00,105.55,105.66,105.46,105.52,7542.0,96.9463,97.0473,96.8636,96.9188,7542.0
2022-08-17 12:15:00,105.57,105.64,105.44,105.55,17218.0,96.9647,97.029,96.8453,96.9463,17218.0
2022-08-17 12:20:00,105.55,105.74,105.47,105.73,8293.0,96.9463,97.1208,96.8728,97.1116,8293.0
2022-08-17 12:25:00,105.76,105.95,105.71,105.92,10722.0,97.1392,97.3137,97.0933,97.2862,10722.0
2022-08-17 12:30:00,105.9,106.03,105.83,106.03,8644.0,97.2678,97.3872,97.2035,97.3872,8644.0
2022-08-17 12:35:00,106.04,106.19,106.02,106.07,8865.0,97.3964,97.5341,97.378,97.4239,8865.0
2022-08-17 12:40:00,106.06,106.15,105.95,106.04,7320.0,97.4147,97.4974,97.3137,97.3964,7320.0
2022-08-17 12:45:00,106.02,106.15,105.97,106.07,7765.0,97.378,97.4974,97.3321,97.4239,7765.0
2022-08-17 12:50:00,106.07,106.08,105.93,106.02,7418.0,97.4239,97.4331,97.2953,97.378,7418.0
2022-08-17 12:55:00,106.01,106.08,105.94,106.06,7739.0,97.3688,97.4331,97.3045,97.4147,7739.0
2022-08-17 13:00:00,106.06,106.11,105.9,106.1,9994.0,97.4147,97.4607,97.2678,97.4515,9994.0
2022-08-17 13:05:00,106.12,106.23,106.06,106.18,6631.0,97.4698,97.5709,97.4147,97.525,6631.0
2022-08-17 13:10:00,106.18,106.41,106.14,106.41,13540.0,97.525,97.7362,97.4882,97.7362,13540.0
2022-08-17 13:15:00,106.37,106.45,106.22,106.22,5950.0,97.6995,97.7729,97.5617,97.5617,5950.0
2022-08-17 13:20:00,106.19,106.2,105.97,105.97,7664.0,97.5341,97.5433,97.3321,97.3321,7664.0
2022-08-17 13:25:00,106.0,106.4,106.0,106.4,13497.0,97.3596,97.727,97.3596,97.727,13497.0
2022-08-17 13:30:00,106.35,106.41,106.15,106.32,11733.0,97.6811,97.7362,97.4974,97.6535,11733.0
2022-08-17 13:35:00,106.31,106.37,106.15,106.24,7788.0,97.6444,97.6995,97.4974,97.5801,7788.0
2022-08-17 13:40:00,106.2,106.52,106.2,106.33,17092.0,97.5433,97.8372,97.5433,97.6627,17092.0
2022-08-17 13:45:00,106.29,106.33,106.17,106.21,7079.0,97.626,97.6627,97.5158,97.5525,7079.0
2022-08-17 13:50:00,106.22,106.29,106.15,106.16,5732.0,97.5617,97.626,97.4974,97.5066,5732.0
2022-08-17 13:55:00,106.08,106.28,106.03,106.13,43736.0,97.4331,97.6168,97.3872,97.479,43736.0
2022-08-17 14:00:00,106.22,106.6,106.16,106.38,26412.0,97.5617,97.9107,97.5066,97.7087,26412.0
2022-08-17 14:05:00,106.33,106.78,106.15,106.55,13961.0,97.6627,98.076,97.4974,97.8648,13961.0
2022-08-17 14:10:00,106.54,107.05,106.4,107.05,17242.0,97.8556,98.324,97.727,98.324,17242.0
2022-08-17 14:15:00,107.03,107.19,106.88,106.91,18224.0,98.3057,98.4526,98.1679,98.1955,18224.0
2022-08-17 14:20:00,106.98,107.04,106.83,106.97,19485.0,98.2597,98.3149,98.122,98.2506,19485.0
2022-08-17 14:25:00,107.04,107.2,106.85,107.04,11447.0,98.3149,98.4618,98.1403,98.3149,11447.0
2022-08-17 14:30:00,107.08,107.12,106.8,106.95,18374.0,98.3516,98.3883,98.0944,98.2322,18374.0
2022-08-17 14:35:00,106.95,107.23,106.94,107.2,20842.0,98.2322,98.4894,98.223,98.4618,20842.0
2022-08-17 14:40:00,107.19,107.2,106.77,106.77,22483.0,98.4526,98.4618,98.0669,98.0669,22483.0
2022-08-17 14:45:00,106.75,106.91,106.48,106.5,15261.0,98.0485,98.1955,97.8005,97.8189,15261.0
2022-08-17 14:50:00,106.52,106.55,106.38,106.54,6196.0,97.8372,97.8648,97.7087,97.8556,6196.0
2022-08-17 14:55:00,106.52,106.68,106.47,106.47,5393.0,97.8372,97.9842,97.7913,97.7913,5393.0
2022-08-17 15:00:00,106.41,106.62,106.33,106.62,17870.0,97.7362,97.9291,97.6627,97.9291,17870.0
2022-08-17 15:05:00,106.55,106.66,106.28,106.31,6661.0,97.8648,97.9658,97.6168,97.6444,6661.0
2022-08-17 15:10:00,106.32,106.39,106.0,106.2,7347.0,97.6535,97.7178,97.3596,97.5433,7347.0
2022-08-17 15:15:00,106.24,106.24,106.12,106.14,19283.0,97.5801,97.5801,97.4698,97.4882,19283.0
2022-08-17 15:20:00,106.13,106.5,106.1,106.47,19121.0,97.479,97.8189,97.4515,97.7913,19121.0
2022-08-17 15:25:00,106.46,106.67,106.43,106.64,15054.0,97.7821,97.975,97.7546,97.9475,15054.0
2022-08-17 15:30:00,106.57,106.57,106.37,106.45,13656.0,97.8832,97.8832,97.6995,97.7729,13656.0
2022-08-17 15:35:00,106.46,106.58,106.43,106.54,11269.0,97.7821,97.8924,97.7546,97.8556,11269.0
2022-08-17 15:40:00,106.53,106.69,106.51,106.55,12903.0,97.8464,97.9934,97.8281,97.8648,12903.0
2022-08-17 15:45:00,106.5,106.58,106.4,106.44,23600.0,97.8189,97.8924,97.727,97.7638,23600.0
2022-08-17 15:50:00,106.51,106.67,106.42,106.57,34592.0,97.8281,97.975,97.7454,97.8832,34592.0
2022-08-17 15:55:00,106.63,106.65,106.33,106.42,79887.0,97.9383,97.9566,97.6627,97.7454,79887.0
2022-08-18 09:30:00,106.3,106.47,105.8,106.09,25429.0,97.6352,97.7913,97.1759,97.4423,25429.0
2022-08-18 09:35:00,106.09,106.69,105.98,106.66,13898.0,97.4423,97.9934,97.3413,97.9658,13898.0
2022-08-18 09:40:00,106.66,106.89,106.27,106.47,11455.0,97.9658,98.1771,97.6076,97.7913,11455.0
2022-08-18 09:45:00,106.61,106.66,106.02,106.35,8126.0,97.9199,97.9658,97.378,97.6811,8126.0
2022-08-18 09:50:00,106.29,106.61,106.02,106.12,12074.0,97.626,97.9199,97.378,97.4698,12074.0
2022-08-18 09:55:00,106.16,106.45,106.08,106.09,7563.0,97.5066,97.7729,97.4331,97.4423,7563.0
2022-08-18 10:00:00,106.08,106.25,105.93,106.23,10585.0,97.4331,97.5893,97.2953,97.5709,10585.0
2022-08-18 10:05:00,106.23,106.24,106.01,106.08,6082.0,97.5709,97.5801,97.3688,97.4331,6082.0
2022-08-18 10:10:00,106.08,106.15,105.89,106.0,31181.0,97.4331,97.4974,97.2586,97.3596,31181.0
2022-08-18 10:15:00,105.95,106.2,105.95,106.18,6470.0,97.3137,97.5433,97.3137,97.525,6470.0
2022-08-18 10:20:00,106.21,106.41,106.16,106.17,6925.0,97.5525,97.7362,97.5066,97.5158,6925.0
2022-08-18 10:25:00,106.16,106.37,106.08,106.14,5874.0,97.5066,97.6995,97.4331,97.4882,5874.0
2022-08-18 10:30:00,106.22,106.32,106.06,106.24,9470.0,97.5617,97.6535,97.4147,97.5801,9470.0
2022-08-18 10:35:00,106.2,106.37,106.07,106.35,12364.0,97.5433,97.6995,97.4239,97.6811,12364.0
2022-08-18 10:40:00,106.31,106.63,106.26,106.52,22766.0,97.6444,97.9383,97.5984,97.8372,22766.0
2022-08-18 10:45:00,106.51,106.83,106.47,106.82,14884.0,97.8281,98.122,97.7913,98.1128,14884.0
2022-08-18 10:50:00,106.83,106.9,106.52,106.62,16482.0,98.122,98.1863,97.8372,97.9291,16482.0
2022-08-18 10:55:00,106.61,106.61,106.38,106.46,12716.0,97.9199,97.9199,97.7087,97.7821,12716.0
2022-08-18 11:00:00,106.47,106.59,106.14,106.25,14324.0,97.7913,97.9015,97.4882,97.5893,14324.0
2022-08-18 11:05:00,106.26,106.35,106.19,106.34,9568.0,97.5984,97.6811,97.5341,97.6719,9568.0
2022-08-18 11:10:00,106.36,106.45,106.3,106.37,6835.0,97.6903,97.7729,97.6352,97.6995,6835.0
2022-08-18 11:15:00,106.36,106.57,106.31,106.37,21014.0,97.6903,97.8832,97.6444,97.6995,21014.0
2022-08-18 11:20:00,106.36,106.52,106.3,106.48,22954.0,97.6903,97.8372,97.6352,97.8005,22954.0
2022-08-18 11:25:00,106.52,106.55,106.37,106.45,14677.0,97.8372,97.8648,97.6995,97.7729,14677.0
2022-08-18 11:30:00,106.42,106.5,106.3,106.49,9399.0,97.7454,97.8189,97.6352,97.8097,9399.0
2022-08-18 11:35:00,106.48,106.52,106.42,106.46,6069.0,97.8005,97.8372,97.7454,97.7821,6069.0
2022-08-18 11:40:00,106.46,106.64,106.44,106.55,9655.0,97.7821,97.9475,97.7638,97.8648,9655.0
2022-08-18 11:45:00,106.62,106.82,106.6,106.76,27768.0,97.9291,98.1128,97.9107,98.0577,27768.0
2022-08-18 11:50:00,106.79,106.86,106.62,106.62,11171.0,98.0852,98.1495,97.9291,97.9291,11171.0
2022-08-18 11:55:00,106.63,106.7,106.52,106.53,13167.0,97.9383,98.0026,97.8372,97.8464,13167.0
2022-08-18 12:00:00,106.5,106.63,106.47,106.55,6721.0,97.8189,97.9383,97.7913,97.8648,6721.0
2022-08-18 12:05:00,106.56,106.64,106.45,106.5,14994.0,97.874,97.9475,97.7729,97.8189,14994.0
2022-08-18 12:10:00,106.5,106.56,106.42,106.52,9096.0,97.8189,97.874,97.7454,97.8372,9096.0
2022-08-18 12:15:00,106.54,106.54,106.31,106.31,7198.0,97.8556,97.8556,97.6444,97.6444,7198.0
2022-08-18 12:20:00,106.31,106.35,106.2,106.25,15736.0,97.6444,97.6811,97.5433,97.5893,15736.0
2022-08-18 12:25:00,106.25,106.31,106.21,106.26,14533.0,97.5893,97.6444,97.5525,97.5984,14533.0
2022-08-18 12:30:00,106.23,106.25,106.11,106.18,10840.0,97.5709,97.5893,97.4607,97.525,10840.0
2022-08-18 12:35:00,106.2,106.28,106.11,106.25,15641.0,97.5433,97.6168,97.4607,97.5893,15641.0
2022-08-18 12:40:00,106.25,106.27,106.12,106.15,15488.0,97.5893,97.6076,97.4698,97.4974,15488.0
2022-08-18 12:45:00,106.11,106.46,106.09,106.44,17621.0,97.4607,97.7821,97.4423,97.7638,17621.0
2022-08-18 12:50:00,106.44,106.45,106.31,106.32,3095.0,97.7638,97.7729,97.6444,97.6535,3095.0
2022-08-18 12:55:00,106.35,106.48,106.34,106.45,4491.0,97.6811,97.8005,97.6719,97.7729,4491.0
2022-08-18 13:00:00,106.43,106.54,106.33,106.37,8100.0,97.7546,97.8556,97.6627,97.6995,8100.0
2022-08-18 13:05:00,106.33,106.56,106.33,106.52,4277.0,97.6627,97.874,97.6627,97.8372,4277.0
2022-08-18 13:10:00,106.51,106.58,106.44,106.5,7982.0,97.8281,97.8924,97.7638,97.8189,7982.0
2022-08-18 13:15:00,106.56,106.63,106.5,106.58,2397.0,97.874,97.9383,97.8189,97.8924,2397.0
2022-08-18 13:20:00,106.59,106.67,106.56,106.6,7953.0,97.9015,97.975,97.874,97.9107,7953.0
2022-08-18 13:25:00,106.58,106.62,106.51,106.6,5237.0,97.8924,97.9291,97.8281,97.9107,5237.0
2022-08-18 13:30:00,106.58,106.66,106.53,106.56,5963.0,97.8924,97.9658,97.8464,97.874,5963.0
2022-08-18 13:35:00,106.59,106.76,106.59,106.76,16795.0,97.9015,98.0577,97.9015,98.0577,16795.0
2022-08-18 13:40:00,106.74,106.78,106.7,106.76,6373.0,98.0393,98.076,98.0026,98.0577,6373.0
2022-08-18 13:45:00,106.77,106.77,106.65,106.69,10519.0,98.0669,98.0669,97.9566,97.9934,10519.0
2022-08-18 13:50:00,106.7,106.79,106.6,106.6,6486.0,98.0026,98.0852,97.9107,97.9107,6486.0
2022-08-18 13:55:00,106.58,106.61,106.5,106.58,8231.0,97.8924,97.9199,97.8189,97.8924,8231.0
2022-08-18 14:00:00,106.57,106.61,106.52,106.6,3605.0,97.8832,97.9199,97.8372,97.9107,3605.0
2022-08-18 14:05:00,106.56,106.6,106.48,106.6,7118.0,97.874,97.9107,97.8005,97.9107,7118.0
2022-08-18 14:10:00,106.63,106.75,106.62,106.73,7637.0,97.9383,98.0485,97.9291,98.0301,7637.0
2022-08-18 14:15:00,106.71,106.85,106.7,106.83,9258.0,98.0118,98.1403,98.0026,98.122,9258.0
2022-08-18 14:20:00,106.83,106.86,106.66,106.66,7788.0,98.122,98.1495,97.9658,97.9658,7788.0
2022-08-18 14:25:00,106.7,106.79,106.62,106.63,9551.0,98.0026,98.0852,97.9291,97.9383,9551.0
2022-08-18 14:30:00,106.63,106.69,106.49,106.54,15201.0,97.9383,97.9934,97.8097,97.8556,15201.0
2022-08-18 14:35:00,106.54,106.75,106.51,106.75,13220.0,97.8556,98.0485,97.8281,98.0485,13220.0
2022-08-18 14:40:00,106.72,106.78,106.65,106.76,6106.0,98.0209,98.076,97.9566,98.0577,6106.0
2022-08-18 14:45:00,106.74,106.8,106.65,106.73,22685.0,98.0393,98.0944,97.9566,98.0301,22685.0
2022-08-18 14:50:00,106.75,106.99,106.7,106.98,8749.0,98.0485,98.2689,98.0026,98.2597,8749.0
2022-08-18 14:55:00,106.94,107.08,106.9,107.01,14297.0,98.223,98.3516,98.1863,98.2873,14297.0
2022-08-18 15:00:00,107.0,107.03,106.9,106.97,9120.0,98.2781,98.3057,98.1863,98.2506,9120.0
2022-08-18 15:05:00,106.99,107.01,106.89,106.9,12786.0,98.2689,98.2873,98.1771,98.1863,12786.0
2022-08-18 15:10:00,106.93,107.08,106.91,107.07,7581.0,98.2138,98.3516,98.1955,98.3424,7581.0
2022-08-18 15:15:00,107.06,107.25,107.0,107.16,25585.0,98.3332,98.5077,98.2781,98.4251,25585.0
2022-08-18 15:20:00,107.14,107.31,107.06,107.3,23516.0,98.4067,98.5628,98.3332,98.5537,23516.0
2022-08-18 15:25:00,107.28,107.32,107.21,107.29,13609.0,98.5353,98.572,98.471,98.5445,13609.0
2022-08-18 15:30:00,107.28,107.37,107.22,107.36,14566.0,98.5353,98.618,98.4802,98.6088,14566.0
2022-08-18 15:35:00,107.34,107.34,107.17,107.33,16020.0,98.5904,98.5904,98.4343,98.5812,16020.0
2022-08-18 15:40:00,107.32,107.4,107.21,107.38,29790.0,98.572,98.6455,98.471,98.6271,29790.0
2022-08-18 15:45:00,107.38,107.38,107.12,107.18,31329.0,98.6271,98.6271,98.3883,98.4434,31329.0
2022-08-18 15:50:00,107.18,107.2,106.85,106.95,34593.0,98.4434,98.4618,98.1403,98.2322,34593.0
2022-08-18 15:55:00,106.96,107.35,106.96,107.31,133170.0,98.2414,98.5996,98.2414,98.5628,133170.0
2022-08-19 09:30:00,105.58,105.75,104.41,104.94,127219.0,96.9739,97.13,95.8992,96.386,127219.0
2022-08-19 09:35:00,104.98,105.38,104.76,104.79,40312.0,96.4228,96.7902,96.2207,96.2483,40312.0
2022-08-19 09:40:00,104.81,105.05,104.38,104.55,61730.0,96.2666,96.4871,95.8717,96.0278,61730.0
2022-08-19 09:45:00,104.57,104.59,103.66,103.82,132242.0,96.0462,96.0646,95.2104,95.3573,132242.0
2022-08-19 09:50:00,103.87,104.03,103.5,103.9,89959.0,95.4033,95.5502,95.0634,95.4308,89959.0
2022-08-19 09:55:00,103.94,104.12,103.69,103.98,66654.0,95.4675,95.6329,95.2379,95.5043,66654.0
2022-08-19 10:00:00,103.98,104.06,103.68,103.77,50634.0,95.5043,95.5778,95.2287,95.3114,50634.0
2022-08-19 10:05:00,103.8,104.13,103.72,104.08,48541.0,95.339,95.6421,95.2655,95.5961,48541.0
2022-08-19 10:10:00,104.09,104.09,103.65,103.66,54792.0,95.6053,95.6053,95.2012,95.2104,54792.0
2022-08-19 10:15:00,103.65,103.68,103.23,103.3,166951.0,95.2012,95.2287,94.8154,94.8797,166951.0
2022-08-19 10:20:00,103.3,103.76,103.24,103.72,48924.0,94.8797,95.3022,94.8246,95.2655,48924.0
2022-08-19 10:25:00,103.74,103.94,103.66,103.86,27866.0,95.2838,95.4675,95.2104,95.3941,27866.0
2022-08-19 10:30:00,103.89,104.21,103.87,103.91,39342.0,95.4216,95.7155,95.4033,95.44,39342.0
2022-08-19 10:35:00,103.94,104.11,103.86,104.02,74082.0,95.4675,95.6237,95.3941,95.541,74082.0
2022-08-19 10:40:00,104.02,104.07,103.9,104.0,47506.0,95.541,95.5869,95.4308,95.5227,47506.0
2022-08-19 10:45:00,104.01,104.15,103.9,104.08,39369.0,95.5318,95.6604,95.4308,95.5961,39369.0
2022-08-19 10:50:00,104.03,104.06,103.74,103.92,85656.0,95.5502,95.5778,95.2838,95.4492,85656.0
2022-08-19 10:55:00,103.93,103.97,103.65,103.7,38425.0,95.4584,95.4951,95.2012,95.2471,38425.0
2022-08-19 11:00:00,103.66,103.75,103.57,103.63,24004.0,95.2104,95.293,95.1277,95.1828,24004.0
2022-08-19 11:05:00,103.61,103.66,103.34,103.4,50777.0,95.1644,95.2104,94.9165,94.9716,50777.0
2022-08-19 11:10:00,103.43,103.43,103.02,103.1,69347.0,94.9991,94.9991,94.6225,94.696,69347.0
2022-08-19 11:15:00,103.09,103.18,102.72,103.08,87028.0,94.6868,94.7695,94.347,94.6776,87028.0
2022-08-19 11:20:00,103.12,103.25,103.05,103.14,20437.0,94.7144,94.8338,94.6501,94.7328,20437.0
2022-08-19 11:25:00,103.13,103.31,103.1,103.22,19526.0,94.7236,94.8889,94.696,94.8062,19526.0
2022-08-19 11:30:00,103.23,103.34,103.13,103.27,20652.0,94.8154,94.9165,94.7236,94.8522,20652.0
2022-08-19 11:35:00,103.29,103.37,103.19,103.29,19124.0,94.8705,94.944,94.7787,94.8705,19124.0
2022-08-19 11:40:00,103.29,103.51,103.21,103.36,28787.0,94.8705,95.0726,94.7971,94.9348,28787.0
2022-08-19 11:45:00,103.39,103.65,103.32,103.48,19968.0,94.9624,95.2012,94.8981,95.045,19968.0
2022-08-19 11:50:00,103.5,103.63,103.38,103.48,27185.0,95.0634,95.1828,94.9532,95.045,27185.0
2022-08-19 11:55:00,103.48,103.5,103.38,103.38,13966.0,95.045,95.0634,94.9532,94.9532,13966.0
2022-08-19 12:00:00,103.38,103.47,103.3,103.39,37632.0,94.9532,95.0359,94.8797,94.9624,37632.0
2022-08-19 12:05:00,103.42,103.58,103.32,103.32,43150.0,94.9899,95.1369,94.8981,94.8981,43150.0
2022-08-19 12:10:00,103.35,103.67,103.34,103.55,26603.0,94.9256,95.2196,94.9165,95.1093,26603.0
2022-08-19 12:15:00,103.56,103.64,103.32,103.35,32907.0,95.1185,95.192,94.8981,94.9256,32907.0
2022-08-19 12:20:00,103.37,103.37,102.88,102.95,79268.0,94.944,94.944,94.494,94.5582,79268.0
2022-08-19 12:25:00,102.96,103.16,102.93,103.06,28550.0,94.5674,94.7511,94.5399,94.6593,28550.0
2022-08-19 12:30:00,103.03,103.27,102.86,103.21,18597.0,94.6317,94.8522,94.4756,94.7971,18597.0
2022-08-19 12:35:00,103.24,103.34,103.23,103.29,18026.0,94.8246,94.9165,94.8154,94.8705,18026.0
2022-08-19 12:40:00,103.28,103.28,103.17,103.19,19713.0,94.8613,94.8613,94.7603,94.7787,19713.0
2022-08-19 12:45:00,103.25,103.42,103.21,103.27,46153.0,94.8338,94.9899,94.7971,94.8522,46153.0
2022-08-19 12:50:00,103.28,103.41,103.28,103.36,11113.0,94.8613,94.9807,94.8613,94.9348,11113.0
2022-08-19 12:55:00,103.39,103.54,103.39,103.46,9648.0,94.9624,95.1002,94.9624,95.0267,9648.0
2022-08-19 13:00:00,103.45,103.5,103.4,103.44,22458.0,95.0175,95.0634,94.9716,95.0083,22458.0
2022-08-19 13:05:00,103.39,103.39,103.17,103.23,17443.0,94.9624,94.9624,94.7603,94.8154,17443.0
2022-08-19 13:10:00,103.24,103.35,103.18,103.27,13184.0,94.8246,94.9256,94.7695,94.8522,13184.0
2022-08-19 13:15:00,103.34,103.37,103.27,103.27,11957.0,94.9165,94.944,94.8522,94.8522,11957.0
2022-08-19 13:20:00,103.22,103.28,103.14,103.14,14841.0,94.8062,94.8613,94.7328,94.7328,14841.0
2022-08-19 13:25:00,103.12,103.18,103.08,103.11,12012.0,94.7144,94.7695,94.6776,94.7052,12012.0
2022-08-19 13:30:00,103.09,103.12,102.98,103.11,15694.0,94.6868,94.7144,94.5858,94.7052,15694.0
2022-08-19 13:35:00,103.11,103.12,102.97,103.04,20279.0,94.7052,94.7144,94.5766,94.6409,20279.0
2022-08-19 13:40:00,103.03,103.09,103.0,103.06,9996.0,94.6317,94.6868,94.6042,94.6593,9996.0
2022-08-19 13:45:00,103.05,103.09,103.01,103.04,12286.0,94.6501,94.6868,94.6134,94.6409,12286.0
2022-08-19 13:50:00,103.04,103.2,103.02,103.16,14533.0,94.6409,94.7879,94.6225,94.7511,14533.0
2022-08-19 13:55:00,103.16,103.35,103.16,103.28,19210.0,94.7511,94.9256,94.7511,94.8613,19210.0
2022-08-19 14:00:00,103.27,103.27,103.09,103.1,13738.0,94.8522,94.8522,94.6868,94.696,13738.0
2022-08-19 14:05:00,103.11,103.12,102.86,102.89,35889.0,94.7052,94.7144,94.4756,94.5031,35889.0
2022-08-19 14:10:00,102.88,102.91,102.78,102.89,19786.0,94.494,94.5215,94.4021,94.5031,19786.0
2022-08-19 14:15:00,102.88,103.03,102.82,102.99,21544.0,94.494,94.6317,94.4388,94.595,21544.0
2022-08-19 14:20:00,102.96,103.06,102.96,103.0,15920.0,94.5674,94.6593,94.5674,94.6042,15920.0
2022-08-19 14:25:00,103.0,103.01,102.91,103.01,12763.0,94.6042,94.6134,94.5215,94.6134,12763.0
2022-08-19 14:30:00,103.01,103.13,102.96,103.02,10356.0,94.6134,94.7236,94.5674,94.6225,10356.0
2022-08-19 14:35:00,102.99,103.03,102.93,102.95,10547.0,94.595,94.6317,94.5399,94.5582,10547.0
2022-08-19 14:40:00,102.96,103.0,102.87,102.97,15345.0,94.5674,94.6042,94.4848,94.5766,15345.0
2022-08-19 14:45:00,102.97,103.14,102.97,103.11,8173.0,94.5766,94.7328,94.5766,94.7052,8173.0
2022-08-19 14:50:00,103.03,103.06,102.92,102.92,12209.0,94.6317,94.6593,94.5307,94.5307,12209.0
2022-08-19 14:55:00,102.93,102.94,102.77,102.83,16092.0,94.5399,94.5491,94.3929,94.448,16092.0
2022-08-19 15:00:00,102.83,102.83,102.6,102.65,69778.0,94.448,94.448,94.2368,94.2827,69778.0
2022-08-19 15:05:00,102.66,102.87,102.64,102.78,29794.0,94.2919,94.4848,94.2735,94.4021,29794.0
2022-08-19 15:10:00,102.8,103.09,102.79,103.07,19140.0,94.4205,94.6868,94.4113,94.6685,19140.0
2022-08-19 15:15:00,103.06,103.19,102.98,103.17,16433.0,94.6593,94.7787,94.5858,94.7603,16433.0
2022-08-19 15:20:00,103.2,103.31,103.15,103.17,23162.0,94.7879,94.8889,94.7419,94.7603,23162.0
2022-08-19 15:25:00,103.17,103.38,103.16,103.27,30255.0,94.7603,94.9532,94.7511,94.8522,30255.0
2022-08-19 15:30:00,103.24,103.38,103.2,103.2,19449.0,94.8246,94.9532,94.7879,94.7879,19449.0
2022-08-19 15:35:00,103.19,103.21,102.93,103.08,35349.0,94.7787,94.7971,94.5399,94.6776,35349.0
2022-08-19 15:40:00,103.06,103.09,102.96,103.09,32898.0,94.6593,94.6868,94.5674,94.6868,32898.0
2022-08-19 15:45:00,103.09,103.13,103.0,103.1,56987.0,94.6868,94.7236,94.6042,94.696,56987.0
2022-08-19 15:50:00,103.11,103.23,102.96,103.02,57758.0,94.7052,94.8154,94.5674,94.6225,57758.0
2022-08-19 15:55:00,103.03,103.44,102.96,103.29,181567.0,94.6317,95.0083,94.5674,94.8705,181567.0
2022-08-22 09:30:00,100.68,101.19,99.85,99.96,176392.0,92.4733,92.9417,91.7109,91.812,176392.0
2022-08-22 09:35:00,99.96,100.84,99.87,100.79,52424.0,91.812,92.6202,91.7293,92.5743,52424.0
2022-08-22 09:40:00,100.74,101.15,100.33,100.68,66629.0,92.5284,92.905,92.1518,92.4733,66629.0
2022-08-22 09:45:00,100.82,101.17,100.54,100.63,39668.0,92.6019,92.9233,92.3447,92.4274,39668.0
2022-08-22 09:50:00,100.54,101.1,100.52,100.93,65030.0,92.3447,92.859,92.3263,92.7029,65030.0
2022-08-22 09:55:00,100.95,101.1,100.68,100.71,48158.0,92.7213,92.859,92.4733,92.5008,48158.0
2022-08-22 10:00:00,100.75,100.76,100.2,100.26,56157.0,92.5376,92.5468,92.0324,92.0875,56157.0
2022-08-22 10:05:00,100.25,100.29,99.8,99.88,111266.0,92.0783,92.1151,91.665,91.7385,111266.0
2022-08-22 10:10:00,99.88,99.98,99.33,99.43,90821.0,91.7385,91.8303,91.2333,91.3252,90821.0
2022-08-22 10:15:00,99.37,99.69,99.16,99.47,70534.0,91.2701,91.564,91.0772,91.3619,70534.0
2022-08-22 10:20:00,99.4,99.55,98.93,99.0,74748.0,91.2976,91.4354,90.8659,90.9302,74748.0
2022-08-22 10:25:00,98.98,99.51,98.98,99.32,22851.0,90.9119,91.3986,90.9119,91.2241,22851.0
2022-08-22 10:30:00,99.32,99.84,99.27,99.5,23088.0,91.2241,91.7017,91.1782,91.3895,23088.0
2022-08-22 10:35:00,99.5,100.0,99.5,99.94,37619.0,91.3895,91.8487,91.3895,91.7936,37619.0
2022-08-22 10:40:00,99.92,100.08,99.68,99.68,25900.0,91.7752,91.9222,91.5548,91.5548,25900.0
2022-08-22 10:45:00,99.68,100.13,99.68,100.02,24244.0,91.5548,91.9681,91.5548,91.8671,24244.0
2022-08-22 10:50:00,100.03,100.1,99.82,99.91,55823.0,91.8763,91.9406,91.6834,91.766,55823.0
2022-08-22 10:55:00,99.95,100.0,99.73,99.73,35964.0,91.8028,91.8487,91.6007,91.6007,35964.0
2022-08-22 11:00:00,99.74,100.25,99.74,100.17,22726.0,91.6099,92.0783,91.6099,92.0049,22726.0
2022-08-22 11:05:00,100.17,100.27,100.0,100.21,18408.0,92.0049,92.0967,91.8487,92.0416,18408.0
2022-08-22 11:10:00,100.23,100.49,100.17,100.43,21138.0,92.06,92.2988,92.0049,92.2437,21138.0
2022-08-22 11:15:00,100.45,100.67,99.98,100.19,81507.0,92.262,92.4641,91.8303,92.0232,81507.0
2022-08-22 11:20:00,100.22,100.38,100.22,100.29,27107.0,92.0508,92.1977,92.0508,92.1151,27107.0
2022-08-22 11:25:00,100.29,100.36,100.21,100.23,11933.0,92.1151,92.1794,92.0416,92.06,11933.0
2022-08-22 11:30:00,100.25,100.57,100.24,100.55,27940.0,92.0783,92.3722,92.0691,92.3539,27940.0
2022-08-22 11:35:00,100.58,100.93,100.58,100.85,18731.0,92.3814,92.7029,92.3814,92.6294,18731.0
2022-08-22 11:40:00,100.89,101.06,100.89,101.02,15691.0,92.6662,92.8223,92.6662,92.7856,15691.0
2022-08-22 11:45:00,100.98,101.16,100.65,100.72,23376.0,92.7488,92.9142,92.4457,92.51,23376.0
2022-08-22 11:50:00,100.72,100.86,100.72,100.83,9179.0,92.51,92.6386,92.51,92.6111,9179.0
2022-08-22 11:55:00,100.86,101.09,100.83,101.07,30153.0,92.6386,92.8499,92.6111,92.8315,30153.0
2022-08-22 12:00:00,101.09,101.39,101.09,101.32,32384.0,92.8499,93.1254,92.8499,93.0611,32384.0
2022-08-22 12:05:00,101.31,101.46,101.1,101.42,18739.0,93.0519,93.1897,92.859,93.153,18739.0
2022-08-22 12:10:00,101.43,101.47,101.05,101.19,52964.0,93.1621,93.1989,92.8131,92.9417,52964.0
2022-08-22 12:15:00,101.19,101.25,101.15,101.17,19807.0,92.9417,92.9968,92.905,92.9233,19807.0
2022-08-22 12:20:00,101.17,101.25,101.13,101.2,28192.0,92.9233,92.9968,92.8866,92.9509,28192.0
2022-08-22 12:25:00,101.2,101.26,101.09,101.11,22347.0,92.9509,93.006,92.8499,92.8682,22347.0
2022-08-22 12:30:00,101.11,101.38,101.03,101.32,19778.0,92.8682,93.1162,92.7947,93.0611,19778.0
2022-08-22 12:35:00,101.33,101.65,101.31,101.63,34963.0,93.0703,93.3642,93.0519,93.3458,34963.0
2022-08-22 12:40:00,101.61,101.62,101.48,101.52,16671.0,93.3275,93.3367,93.2081,93.2448,16671.0
2022-08-22 12:45:00,101.54,101.55,101.37,101.44,26264.0,93.2632,93.2724,93.107,93.1713,26264.0
2022-08-22 12:50:00,101.41,101.56,101.39,101.56,11786.0,93.1438,93.2815,93.1254,93.2815,11786.0
2022-08-22 12:55:00,101.54,101.56,101.39,101.55,21238.0,93.2632,93.2815,93.1254,93.2724,21238.0
2022-08-22 13:00:00,101.53,101.54,101.0,101.0,12680.0,93.254,93.2632,92.7672,92.7672,12680.0
2022-08-22 13:05:00,101.01,101.07,100.96,101.04,17511.0,92.7764,92.8315,92.7305,92.8039,17511.0
2022-08-22 13:10:00,101.03,101.1,100.91,101.1,17798.0,92.7947,92.859,92.6845,92.859,17798.0
2022-08-22 13:15:00,101.18,101.18,100.9,101.02,12369.0,92.9325,92.9325,92.6753,92.7856,12369.0
2022-08-22 13:20:00,101.05,101.19,101.04,101.13,8489.0,92.8131,92.9417,92.8039,92.8866,8489.0
2022-08-22 13:25:00,101.13,101.19,100.93,100.98,11241.0,92.8866,92.9417,92.7029,92.7488,11241.0
2022-08-22 13:30:00,100.98,100.98,100.82,100.9,20063.0,92.7488,92.7488,92.6019,92.6753,20063.0
2022-08-22 13:35:00,100.92,101.03,100.87,101.0,15645.0,92.6937,92.7947,92.6478,92.7672,15645.0
2022-08-22 13:40:00,101.0,101.14,100.98,101.01,12134.0,92.7672,92.8958,92.7488,92.7764,12134.0
2022-08-22 13:45:00,100.99,101.19,100.99,101.06,17810.0,92.758,92.9417,92.758,92.8223,17810.0
2022-08-22 13:50:00,101.02,101.1,100.98,101.08,11389.0,92.7856,92.859,92.7488,92.8407,11389.0
2022-08-22 13:55:00,101.08,101.1,101.02,101.04,9872.0,92.8407,92.859,92.7856,92.8039,9872.0
2022-08-22 14:00:00,101.03,101.03,100.72,100.79,31210.0,92.7947,92.7947,92.51,92.5743,31210.0
2022-08-22 14:05:00,100.78,100.86,100.62,100.64,25675.0,92.5651,92.6386,92.4182,92.4365,25675.0
2022-08-22 14:10:00,100.65,100.86,100.64,100.82,15689.0,92.4457,92.6386,92.4365,92.6019,15689.0
2022-08-22 14:15:00,100.82,100.92,100.74,100.9,21234.0,92.6019,92.6937,92.5284,92.6753,21234.0
2022-08-22 14:20:00,100.94,100.98,100.86,100.91,12423.0,92.7121,92.7488,92.6386,92.6845,12423.0
2022-08-22 14:25:00,100.9,101.09,100.89,100.97,81928.0,92.6753,92.8499,92.6662,92.7396,81928.0
2022-08-22 14:30:00,100.96,100.96,100.88,100.93,15271.0,92.7305,92.7305,92.657,92.7029,15271.0
2022-08-22 14:35:00,100.94,100.97,100.89,100.95,11409.0,92.7121,92.7396,92.6662,92.7213,11409.0
2022-08-22 14:40:00,100.95,100.96,100.62,100.62,16202.0,92.7213,92.7305,92.4182,92.4182,16202.0
2022-08-22 14:45:00,100.61,100.84,100.59,100.72,14644.0,92.409,92.6202,92.3906,92.51,14644.0
2022-08-22 14:50:00,100.73,100.79,100.67,100.71,15969.0,92.5192,92.5743,92.4641,92.5008,15969.0
2022-08-22 14:55:00,100.72,100.91,100.66,100.89,18187.0,92.51,92.6845,92.4549,92.6662,18187.0
2022-08-22 15:00:00,100.9,101.07,100.9,101.02,62173.0,92.6753,92.8315,92.6753,92.7856,62173.0
2022-08-22 15:05:00,101.03,101.16,101.01,101.15,16313.0,92.7947,92.9142,92.7764,92.905,16313.0
2022-08-22 15:10:00,101.15,101.19,101.06,101.13,27704.0,92.905,92.9417,92.8223,92.8866,27704.0
2022-08-22 15:15:00,101.15,101.16,100.99,100.99,11566.0,92.905,92.9142,92.758,92.758,11566.0
2022-08-22 15:20:00,100.99,101.0,100.83,100.98,25057.0,92.758,92.7672,92.6111,92.7488,25057.0
2022-08-22 15:25:00,101.0,101.03,100.83,100.88,16038.0,92.7672,92.7947,92.6111,92.657,16038.0
2022-08-22 15:30:00,100.88,100.99,100.85,100.89,17109.0,92.657,92.758,92.6294,92.6662,17109.0
2022-08-22 15:35:00,100.88,101.1,100.85,101.03,25930.0,92.657,92.859,92.6294,92.7947,25930.0
2022-08-22 15:40:00,101.01,101.01,100.68,100.69,31793.0,92.7764,92.7764,92.4733,92.4825,31793.0
2022-08-22 15:45:00,100.69,100.9,100.66,100.9,34211.0,92.4825,92.6753,92.4549,92.6753,34211.0
2022-08-22 15:50:00,100.9,101.0,100.87,100.87,59185.0,92.6753,92.7672,92.6478,92.6478,59185.0
2022-08-22 15:55:00,100.89,101.0,100.88,100.99,101620.0,92.6662,92.7672,92.657,92.758,101620.0
2022-08-23 09:30:00,101.03,102.26,101.02,101.84,61854.0,92.7947,93.9245,92.7856,93.5387,61854.0
2022-08-23 09:35:00,101.61,102.56,101.61,102.29,33798.0,93.3275,94.2,93.3275,93.952,33798.0
2022-08-23 09:40:00,102.36,102.48,101.95,102.04,15881.0,94.0163,94.1266,93.6398,93.7224,15881.0
2022-08-23 09:45:00,102.1,102.72,101.95,102.56,53319.0,93.7775,94.347,93.6398,94.2,53319.0
2022-08-23 09:50:00,102.66,102.89,102.49,102.5,24635.0,94.2919,94.5031,94.1357,94.1449,24635.0
2022-08-23 09:55:00,102.64,102.69,102.41,102.51,10501.0,94.2735,94.3194,94.0623,94.1541,10501.0
2022-08-23 10:00:00,102.51,102.87,102.35,102.48,29792.0,94.1541,94.4848,94.0072,94.1266,29792.0
2022-08-23 10:05:00,102.41,103.08,102.39,103.03,52519.0,94.0623,94.6776,94.0439,94.6317,52519.0
2022-08-23 10:10:00,103.07,103.57,102.98,103.33,39560.0,94.6685,95.1277,94.5858,94.9073,39560.0
2022-08-23 10:15:00,103.33,103.64,103.33,103.5,36144.0,94.9073,95.192,94.9073,95.0634,36144.0
2022-08-23 10:20:00,103.52,103.65,103.32,103.32,14381.0,95.0818,95.2012,94.8981,94.8981,14381.0
2022-08-23 10:25:00,103.22,103.3,103.0,103.08,17736.0,94.8062,94.8797,94.6042,94.6776,17736.0
2022-08-23 10:30:00,103.08,103.54,103.08,103.33,22649.0,94.6776,95.1002,94.6776,94.9073,22649.0
2022-08-23 10:35:00,103.37,103.38,103.17,103.28,10015.0,94.944,94.9532,94.7603,94.8613,10015.0
2022-08-23 10:40:00,103.15,103.34,102.98,103.33,9788.0,94.7419,94.9165,94.5858,94.9073,9788.0
2022-08-23 10:45:00,103.3,103.34,103.01,103.09,15751.0,94.8797,94.9165,94.6134,94.6868,15751.0
2022-08-23 10:50:00,103.08,103.34,102.97,103.02,11865.0,94.6776,94.9165,94.5766,94.6225,11865.0
2022-08-23 10:55:00,103.03,103.03,102.85,102.86,24876.0,94.6317,94.6317,94.4664,94.4756,24876.0
2022-08-23 11:00:00,102.88,102.93,102.57,102.92,16584.0,94.494,94.5399,94.2092,94.5307,16584.0
2022-08-23 11:05:00,102.88,103.01,102.78,102.99,19234.0,94.494,94.6134,94.4021,94.595,19234.0
2022-08-23 11:10:00,102.99,103.06,102.82,102.97,32533.0,94.595,94.6593,94.4388,94.5766,32533.0
2022-08-23 11:15:00,103.0,103.25,102.98,103.14,19277.0,94.6042,94.8338,94.5858,94.7328,19277.0
2022-08-23 11:20:00,103.14,103.14,102.81,102.83,16927.0,94.7328,94.7328,94.4297,94.448,16927.0
2022-08-23 11:25:00,102.84,102.86,102.59,102.6,16743.0,94.4572,94.4756,94.2276,94.2368,16743.0
2022-08-23 11:30:00,102.62,102.73,102.59,102.67,13152.0,94.2551,94.3562,94.2276,94.3011,13152.0
2022-08-23 11:35:00,102.71,103.0,102.69,102.89,32043.0,94.3378,94.6042,94.3194,94.5031,32043.0
2022-08-23 11:40:00,102.89,102.89,102.55,102.67,9704.0,94.5031,94.5031,94.1908,94.3011,9704.0
2022-08-23 11:45:00,102.68,102.91,102.68,102.91,17556.0,94.3103,94.5215,94.3103,94.5215,17556.0
2022-08-23 11:50:00,102.94,102.99,102.84,102.88,19105.0,94.5491,94.595,94.4572,94.494,19105.0
2022-08-23 11:55:00,102.87,102.87,102.67,102.67,27916.0,94.4848,94.4848,94.3011,94.3011,27916.0
2022-08-23 12:00:00,102.64,102.65,102.43,102.52,11410.0,94.2735,94.2827,94.0806,94.1633,11410.0
2022-08-23 12:05:00,102.53,102.6,102.38,102.59,16125.0,94.1725,94.2368,94.0347,94.2276,16125.0
2022-08-23 12:10:00,102.59,102.59,102.41,102.46,10435.0,94.2276,94.2276,94.0623,94.1082,10435.0
2022-08-23 12:15:00,102.49,102.5,102.27,102.36,16948.0,94.1357,94.1449,93.9337,94.0163,16948.0
2022-08-23 12:20:00,102.32,102.37,102.16,102.17,8106.0,93.9796,94.0255,93.8326,93.8418,8106.0
2022-08-23 12:25:00,102.2,102.28,102.06,102.09,14353.0,93.8694,93.9429,93.7408,93.7683,14353.0
2022-08-23 12:30:00,102.12,102.35,102.1,102.33,7690.0,93.7959,94.0072,93.7775,93.9888,7690.0
2022-08-23 12:35:00,102.36,102.47,102.29,102.44,19428.0,94.0163,94.1174,93.952,94.0898,19428.0
2022-08-23 12:40:00,102.44,102.48,102.33,102.44,9656.0,94.0898,94.1266,93.9888,94.0898,9656.0
2022-08-23 12:45:00,102.44,102.44,102.27,102.29,8918.0,94.0898,94.0898,93.9337,93.952,8918.0
2022-08-23 12:50:00,102.29,102.39,102.28,102.3,9633.0,93.952,94.0439,93.9429,93.9612,9633.0
2022-08-23 12:55:00,102.27,102.45,102.23,102.43,11583.0,93.9337,94.099,93.8969,94.0806,11583.0
2022-08-23 13:00:00,102.43,102.49,102.38,102.41,13089.0,94.0806,94.1357,94.0347,94.0623,13089.0
2022-08-23 13:05:00,102.42,102.42,102.15,102.24,12033.0,94.0714,94.0714,93.8235,93.9061,12033.0
2022-08-23 13:10:00,102.25,102.27,102.06,102.2,11919.0,93.9153,93.9337,93.7408,93.8694,11919.0
2022-08-23 13:15:00,102.21,102.35,102.08,102.13,20906.0,93.8786,94.0072,93.7592,93.8051,20906.0
2022-08-23 13:20:00,102.12,102.2,102.06,102.06,8268.0,93.7959,93.8694,93.7408,93.7408,8268.0
2022-08-23 13:25:00,102.08,102.36,102.08,102.33,12964.0,93.7592,94.0163,93.7592,93.9888,12964.0
2022-08-23 13:30:00,102.34,102.39,102.14,102.35,15542.0,93.998,94.0439,93.8143,94.0072,15542.0
2022-08-23 13:35:00,102.36,102.36,102.04,102.04,30364.0,94.0163,94.0163,93.7224,93.7224,30364.0
2022-08-23 13:40:00,102.04,102.11,101.91,101.91,17509.0,93.7224,93.7867,93.603,93.603,17509.0
2022-08-23 13:45:00,101.94,102.13,101.94,102.08,9175.0,93.6306,93.8051,93.6306,93.7592,9175.0
2022-08-23 13:50:00,102.06,102.06,101.9,101.98,12890.0,93.7408,93.7408,93.5938,93.6673,12890.0
2022-08-23 13:55:00,102.0,102.09,101.95,102.05,7849.0,93.6857,93.7683,93.6398,93.7316,7849.0
2022-08-23 14:00:00,102.05,102.05,101.93,102.0,8929.0,93.7316,93.7316,93.6214,93.6857,8929.0
2022-08-23 14:05:00,101.98,102.14,101.98,102.1,10005.0,93.6673,93.8143,93.6673,93.7775,10005.0
2022-08-23 14:10:00,102.07,102.15,102.02,102.12,8531.0,93.75,93.8235,93.7041,93.7959,8531.0
2022-08-23 14:15:00,102.14,102.32,102.08,102.32,12786.0,93.8143,93.9796,93.7592,93.9796,12786.0
2022-08-23 14:20:00,102.28,102.48,102.28,102.48,9613.0,93.9429,94.1266,93.9429,94.1266,9613.0
2022-08-23 14:25:00,102.48,102.53,102.38,102.51,10175.0,94.1266,94.1725,94.0347,94.1541,10175.0
2022-08-23 14:30:00,102.53,102.55,102.34,102.36,10995.0,94.1725,94.1908,93.998,94.0163,10995.0
2022-08-23 14:35:00,102.38,102.42,102.29,102.38,12769.0,94.0347,94.0714,93.952,94.0347,12769.0
2022-08-23 14:40:00,102.43,102.54,102.35,102.49,7245.0,94.0806,94.1817,94.0072,94.1357,7245.0
2022-08-23 14:45:00,102.48,102.48,102.28,102.33,7036.0,94.1266,94.1266,93.9429,93.9888,7036.0
2022-08-23 14:50:00,102.33,102.36,102.24,102.27,11115.0,93.9888,94.0163,93.9061,93.9337,11115.0
2022-08-23 14:55:00,102.26,102.35,102.22,102.35,17695.0,93.9245,94.0072,93.8877,94.0072,17695.0
2022-08-23 15:00:00,102.33,102.5,102.3,102.41,25701.0,93.9888,94.1449,93.9612,94.0623,25701.0
2022-08-23 15:05:00,102.41,102.46,102.32,102.38,10062.0,94.0623,94.1082,93.9796,94.0347,10062.0
2022-08-23 15:10:00,102.38,102.4,102.26,102.27,12342.0,94.0347,94.0531,93.9245,93.9337,12342.0
2022-08-23 15:15:00,102.26,102.44,102.25,102.44,11536.0,93.9245,94.0898,93.9153,94.0898,11536.0
2022-08-23 15:20:00,102.44,102.44,102.16,102.18,12798.0,94.0898,94.0898,93.8326,93.851,12798.0
2022-08-23 15:25:00,102.15,102.23,102.1,102.21,14011.0,93.8235,93.8969,93.7775,93.8786,14011.0
2022-08-23 15:30:00,102.2,102.31,102.12,102.23,16446.0,93.8694,93.9704,93.7959,93.8969,16446.0
2022-08-23 15:35:00,102.22,102.33,102.17,102.31,22918.0,93.8877,93.9888,93.8418,93.9704,22918.0
2022-08-23 15:40:00,102.3,102.47,102.28,102.35,18668.0,93.9612,94.1174,93.9429,94.0072,18668.0
2022-08-23 15:45:00,102.35,102.39,102.28,102.32,29794.0,94.0072,94.0439,93.9429,93.9796,29794.0
2022-08-23 15:50:00,102.29,102.44,102.19,102.41,31207.0,93.952,94.0898,93.8602,94.0623,31207.0
2022-08-23 15:55:00,102.39,102.49,102.32,102.33,79662.0,94.0439,94.1357,93.9796,93.9888,79662.0
2022-08-24 09:30:00,102.05,102.05,101.24,101.41,54825.0,93.7316,93.7316,92.9876,93.1438,54825.0
2022-08-24 09:35:00,101.5,101.96,101.44,101.92,18626.0,93.2264,93.6489,93.1713,93.6122,18626.0
2022-08-24 09:40:00,101.99,102.14,101.68,102.06,17511.0,93.6765,93.8143,93.3918,93.7408,17511.0
2022-08-24 09:45:00,102.19,102.23,101.8,101.92,12062.0,93.8602,93.8969,93.502,93.6122,12062.0
2022-08-24 09:50:00,101.91,102.27,101.88,102.04,13738.0,93.603,93.9337,93.5755,93.7224,13738.0
2022-08-24 09:55:00,102.19,102.5,101.99,102.43,10937.0,93.8602,94.1449,93.6765,94.0806,10937.0
2022-08-24 10:00:00,102.37,102.5,101.81,101.81,37076.0,94.0255,94.1449,93.5112,93.5112,37076.0
2022-08-24 10:05:00,101.8,101.95,101.63,101.84,22332.0,93.502,93.6398,93.3458,93.5387,22332.0
2022-08-24 10:10:00,101.87,102.21,101.79,102.14,37514.0,93.5663,93.8786,93.4928,93.8143,37514.0
2022-08-24 10:15:00,102.14,102.82,102.12,102.82,57302.0,93.8143,94.4388,93.7959,94.4388,57302.0
2022-08-24 10:20:00,102.89,103.06,102.68,103.02,40919.0,94.5031,94.6593,94.3103,94.6225,40919.0
2022-08-24 10:25:00,103.06,103.24,102.96,102.97,15688.0,94.6593,94.8246,94.5674,94.5766,15688.0
2022-08-24 10:30:00,102.92,103.17,102.84,103.1,13889.0,94.5307,94.7603,94.4572,94.696,13889.0
2022-08-24 10:35:00,103.08,103.24,103.06,103.16,17670.0,94.6776,94.8246,94.6593,94.7511,17670.0
2022-08-24 10:40:00,103.14,103.14,102.85,103.03,8665.0,94.7328,94.7328,94.4664,94.6317,8665.0
2022-08-24 10:45:00,103.03,103.22,102.96,103.21,10418.0,94.6317,94.8062,94.5674,94.7971,10418.0
2022-08-24 10:50:00,103.21,103.43,103.15,103.33,17726.0,94.7971,94.9991,94.7419,94.9073,17726.0
2022-08-24 10:55:00,103.33,103.5,103.21,103.25,25698.0,94.9073,95.0634,94.7971,94.8338,25698.0
2022-08-24 11:00:00,103.26,103.31,102.91,102.98,31851.0,94.843,94.8889,94.5215,94.5858,31851.0
2022-08-24 11:05:00,102.99,103.01,102.76,102.84,13752.0,94.595,94.6134,94.3837,94.4572,13752.0
2022-08-24 11:10:00,102.84,103.3,102.84,103.23,24802.0,94.4572,94.8797,94.4572,94.8154,24802.0
2022-08-24 11:15:00,103.31,103.67,103.31,103.56,40499.0,94.8889,95.2196,94.8889,95.1185,40499.0
2022-08-24 11:20:00,103.57,103.62,103.41,103.53,17597.0,95.1277,95.1736,94.9807,95.091,17597.0
2022-08-24 11:25:00,103.57,103.58,103.45,103.48,27971.0,95.1277,95.1369,95.0175,95.045,27971.0
2022-08-24 11:30:00,103.45,103.48,103.28,103.36,12854.0,95.0175,95.045,94.8613,94.9348,12854.0
2022-08-24 11:35:00,103.38,103.48,103.33,103.43,8831.0,94.9532,95.045,94.9073,94.9991,8831.0
2022-08-24 11:40:00,103.39,103.65,103.39,103.65,17993.0,94.9624,95.2012,94.9624,95.2012,17993.0
2022-08-24 11:45:00,103.65,103.66,103.43,103.46,8760.0,95.2012,95.2104,94.9991,95.0267,8760.0
2022-08-24 11:50:00,103.44,103.67,103.43,103.65,18934.0,95.0083,95.2196,94.9991,95.2012,18934.0
2022-08-24 11:55:00,103.64,103.81,103.56,103.68,24157.0,95.192,95.3481,95.1185,95.2287,24157.0
2022-08-24 12:00:00,103.67,103.92,103.56,103.89,16528.0,95.2196,95.4492,95.1185,95.4216,16528.0
2022-08-24 12:05:00,103.95,103.95,103.8,103.8,6716.0,95.4767,95.4767,95.339,95.339,6716.0
2022-08-24 12:10:00,103.82,103.91,103.79,103.88,11019.0,95.3573,95.44,95.3298,95.4124,11019.0
2022-08-24 12:15:00,103.83,103.92,103.8,103.9,10049.0,95.3665,95.4492,95.339,95.4308,10049.0
2022-08-24 12:20:00,103.87,103.88,103.76,103.84,10676.0,95.4033,95.4124,95.3022,95.3757,10676.0
2022-08-24 12:25:00,103.84,103.88,103.75,103.8,7556.0,95.3757,95.4124,95.293,95.339,7556.0
2022-08-24 12:30:00,103.78,103.8,103.68,103.8,11015.0,95.3206,95.339,95.2287,95.339,11015.0
2022-08-24 12:35:00,103.78,103.79,103.52,103.56,10400.0,95.3206,95.3298,95.0818,95.1185,10400.0
2022-08-24 12:40:00,103.57,103.57,103.13,103.22,15135.0,95.1277,95.1277,94.7236,94.8062,15135.0
2022-08-24 12:45:00,103.2,103.25,103.01,103.06,26023.0,94.7879,94.8338,94.6134,94.6593,26023.0
2022-08-24 12:50:00,103.06,103.17,103.0,103.14,11765.0,94.6593,94.7603,94.6042,94.7328,11765.0
2022-08-24 12:55:00,103.14,103.32,103.12,103.22,9891.0,94.7328,94.8981,94.7144,94.8062,9891.0
2022-08-24 13:00:00,103.23,103.35,103.18,103.19,12246.0,94.8154,94.9256,94.7695,94.7787,12246.0
2022-08-24 13:05:00,103.19,103.33,103.11,103.29,37438.0,94.7787,94.9073,94.7052,94.8705,37438.0
2022-08-24 13:10:00,103.29,103.3,103.14,103.17,10334.0,94.8705,94.8797,94.7328,94.7603,10334.0
2022-08-24 13:15:00,103.14,103.21,102.91,102.97,15154.0,94.7328,94.7971,94.5215,94.5766,15154.0
2022-08-24 13:20:00,102.99,103.02,102.91,103.0,12699.0,94.595,94.6225,94.5215,94.6042,12699.0
2022-08-24 13:25:00,103.0,103.14,102.85,102.85,15334.0,94.6042,94.7328,94.4664,94.4664,15334.0
2022-08-24 13:30:00,102.87,102.99,102.77,102.88,13369.0,94.4848,94.595,94.3929,94.494,13369.0
2022-08-24 13:35:00,102.87,102.98,102.84,102.88,9074.0,94.4848,94.5858,94.4572,94.494,9074.0
2022-08-24 13:40:00,102.88,102.88,102.77,102.87,2915.0,94.494,94.494,94.3929,94.4848,2915.0
2022-08-24 13:45:00,102.85,102.93,102.81,102.86,6786.0,94.4664,94.5399,94.4297,94.4756,6786.0
2022-08-24 13:50:00,102.86,102.91,102.83,102.85,7621.0,94.4756,94.5215,94.448,94.4664,7621.0
2022-08-24 13:55:00,102.83,102.91,102.82,102.89,5589.0,94.448,94.5215,94.4388,94.5031,5589.0
2022-08-24 14:00:00,102.89,102.99,102.83,102.94,14659.0,94.5031,94.595,94.448,94.5491,14659.0
2022-08-24 14:05:00,102.93,102.99,102.82,102.99,12783.0,94.5399,94.595,94.4388,94.595,12783.0
2022-08-24 14:10:00,102.97,103.0,102.83,102.92,13181.0,94.5766,94.6042,94.448,94.5307,13181.0
2022-08-24 14:15:00,102.92,102.93,102.83,102.88,13394.0,94.5307,94.5399,94.448,94.494,13394.0
2022-08-24 14:20:00,102.86,102.92,102.77,102.92,5615.0,94.4756,94.5307,94.3929,94.5307,5615.0
2022-08-24 14:25:00,102.93,103.02,102.87,102.98,5688.0,94.5399,94.6225,94.4848,94.5858,5688.0
2022-08-24 14:30:00,103.0,103.07,102.89,102.93,18991.0,94.6042,94.6685,94.5031,94.5399,18991.0
2022-08-24 14:35:00,102.87,102.89,102.75,102.8,4097.0,94.4848,94.5031,94.3745,94.4205,4097.0
2022-08-24 14:40:00,102.81,102.89,102.78,102.81,5222.0,94.4297,94.5031,94.4021,94.4297,5222.0
2022-08-24 14:45:00,102.8,102.81,102.7,102.73,5283.0,94.4205,94.4297,94.3286,94.3562,5283.0
2022-08-24 14:50:00,102.73,102.96,102.7,102.91,5408.0,94.3562,94.5674,94.3286,94.5215,5408.0
2022-08-24 14:55:00,102.94,102.98,102.87,102.98,4384.0,94.5491,94.5858,94.4848,94.5858,4384.0
2022-08-24 15:00:00,102.99,103.01,102.9,103.01,6078.0,94.595,94.6134,94.5123,94.6134,6078.0
2022-08-24 15:05:00,103.04,103.19,103.04,103.08,9644.0,94.6409,94.7787,94.6409,94.6776,9644.0
2022-08-24 15:10:00,103.1,103.17,103.07,103.14,5997.0,94.696,94.7603,94.6685,94.7328,5997.0
2022-08-24 15:15:00,103.17,103.2,103.03,103.05,21333.0,94.7603,94.7879,94.6317,94.6501,21333.0
2022-08-24 15:20:00,103.05,103.09,102.98,103.04,11865.0,94.6501,94.6868,94.5858,94.6409,11865.0
2022-08-24 15:25:00,103.05,103.06,102.91,102.93,12945.0,94.6501,94.6593,94.5215,94.5399,12945.0
2022-08-24 15:30:00,102.94,103.0,102.9,102.98,24943.0,94.5491,94.6042,94.5123,94.5858,24943.0
2022-08-24 15:35:00,102.98,103.17,102.98,103.13,19975.0,94.5858,94.7603,94.5858,94.7236,19975.0
2022-08-24 15:40:00,103.13,103.25,103.13,103.19,22718.0,94.7236,94.8338,94.7236,94.7787,22718.0
2022-08-24 15:45:00,103.2,103.2,103.09,103.15,13104.0,94.7879,94.7879,94.6868,94.7419,13104.0
2022-08-24 15:50:00,103.16,103.2,103.06,103.11,35896.0,94.7511,94.7879,94.6593,94.7052,35896.0
2022-08-24 15:55:00,103.11,103.11,102.72,102.77,103394.0,94.7052,94.7052,94.347,94.3929,103394.0
2022-08-25 09:30:00,103.8,104.28,103.63,103.94,55087.0,95.339,95.7798,95.1828,95.4675,55087.0
2022-08-25 09:35:00,103.63,104.0,103.41,103.58,7796.0,95.1828,95.5227,94.9807,95.1369,7796.0
2022-08-25 09:40:00,103.6,103.98,103.57,103.94,12735.0,95.1553,95.5043,95.1277,95.4675,12735.0
2022-08-25 09:45:00,103.93,104.17,103.65,103.79,17326.0,95.4584,95.6788,95.2012,95.3298,17326.0
2022-08-25 09:50:00,103.73,104.04,103.63,103.99,19309.0,95.2747,95.5594,95.1828,95.5135,19309.0
2022-08-25 09:55:00,103.98,104.5,103.93,104.47,32019.0,95.5043,95.9819,95.4584,95.9543,32019.0
2022-08-25 10:00:00,104.48,104.84,104.48,104.58,14326.0,95.9635,96.2942,95.9635,96.0554,14326.0
2022-08-25 10:05:00,104.55,104.75,104.33,104.5,14411.0,96.0278,96.2115,95.8258,95.9819,14411.0
2022-08-25 10:10:00,104.5,104.51,104.29,104.5,11338.0,95.9819,95.9911,95.789,95.9819,11338.0
2022-08-25 10:15:00,104.5,104.69,104.29,104.3,32246.0,95.9819,96.1564,95.789,95.7982,32246.0
2022-08-25 10:20:00,104.3,104.66,104.3,104.55,26001.0,95.7982,96.1289,95.7982,96.0278,26001.0
2022-08-25 10:25:00,104.6,104.69,104.44,104.68,15542.0,96.0737,96.1564,95.9268,96.1472,15542.0
2022-08-25 10:30:00,104.68,104.83,104.66,104.71,9127.0,96.1472,96.285,96.1289,96.1748,9127.0
2022-08-25 10:35:00,104.65,104.94,104.65,104.88,12551.0,96.1197,96.386,96.1197,96.3309,12551.0
2022-08-25 10:40:00,104.97,105.24,104.96,105.06,16842.0,96.4136,96.6616,96.4044,96.4963,16842.0
2022-08-25 10:45:00,105.06,105.08,104.75,104.86,18178.0,96.4963,96.5146,96.2115,96.3126,18178.0
2022-08-25 10:50:00,104.87,104.95,104.72,104.85,13761.0,96.3217,96.3952,96.184,96.3034,13761.0
2022-08-25 10:55:00,104.77,105.05,104.66,105.01,9571.0,96.2299,96.4871,96.1289,96.4503,9571.0
2022-08-25 11:00:00,105.0,105.39,104.97,105.26,21302.0,96.4411,96.7994,96.4136,96.6799,21302.0
2022-08-25 11:05:00,105.24,105.24,104.99,104.99,7751.0,96.6616,96.6616,96.432,96.432,7751.0
2022-08-25 11:10:00,105.0,105.25,104.83,104.83,14882.0,96.4411,96.6708,96.285,96.285,14882.0
2022-08-25 11:15:00,104.66,104.71,104.5,104.69,7807.0,96.1289,96.1748,95.9819,96.1564,7807.0
2022-08-25 11:20:00,104.77,104.77,104.27,104.31,19446.0,96.2299,96.2299,95.7706,95.8074,19446.0
2022-08-25 11:25:00,104.34,104.58,104.3,104.54,7914.0,95.8349,96.0554,95.7982,96.0186,7914.0
2022-08-25 11:30:00,104.53,104.61,104.43,104.6,21260.0,96.0095,96.0829,95.9176,96.0737,21260.0
2022-08-25 11:35:00,104.56,104.63,104.33,104.46,9104.0,96.037,96.1013,95.8258,95.9452,9104.0
2022-08-25 11:40:00,104.49,104.51,104.33,104.37,8500.0,95.9727,95.9911,95.8258,95.8625,8500.0
2022-08-25 11:45:00,104.43,104.73,104.42,104.61,15569.0,95.9176,96.1932,95.9084,96.0829,15569.0
2022-08-25 11:50:00,104.65,104.66,104.42,104.63,7733.0,96.1197,96.1289,95.9084,96.1013,7733.0
2022-08-25 11:55:00,104.54,104.54,104.27,104.44,21690.0,96.0186,96.0186,95.7706,95.9268,21690.0
2022-08-25 12:00:00,104.45,104.48,104.33,104.37,7645.0,95.936,95.9635,95.8258,95.8625,7645.0
2022-08-25 12:05:00,104.37,104.42,104.27,104.27,8775.0,95.8625,95.9084,95.7706,95.7706,8775.0
2022-08-25 12:10:00,104.23,104.33,103.91,103.92,16719.0,95.7339,95.8258,95.44,95.4492,16719.0
2022-08-25 12:15:00,103.95,104.09,103.92,104.06,19500.0,95.4767,95.6053,95.4492,95.5778,19500.0
2022-08-25 12:20:00,104.01,104.2,104.01,104.01,6810.0,95.5318,95.7064,95.5318,95.5318,6810.0
2022-08-25 12:25:00,104.03,104.36,104.03,104.36,9841.0,95.5502,95.8533,95.5502,95.8533,9841.0
2022-08-25 12:30:00,104.29,104.42,104.23,104.41,6390.0,95.789,95.9084,95.7339,95.8992,6390.0
2022-08-25 12:35:00,104.38,104.47,104.35,104.44,4635.0,95.8717,95.9543,95.8441,95.9268,4635.0
2022-08-25 12:40:00,104.42,104.42,104.23,104.29,4421.0,95.9084,95.9084,95.7339,95.789,4421.0
2022-08-25 12:45:00,104.3,104.3,103.97,104.08,6939.0,95.7982,95.7982,95.4951,95.5961,6939.0
2022-08-25 12:50:00,104.12,104.31,104.11,104.29,5411.0,95.6329,95.8074,95.6237,95.789,5411.0
2022-08-25 12:55:00,104.29,104.44,104.19,104.33,14606.0,95.789,95.9268,95.6972,95.8258,14606.0
2022-08-25 13:00:00,104.41,104.53,104.31,104.44,18468.0,95.8992,96.0095,95.8074,95.9268,18468.0
2022-08-25 13:05:00,104.41,104.54,104.26,104.26,10011.0,95.8992,96.0186,95.7615,95.7615,10011.0
2022-08-25 13:10:00,104.25,104.34,104.24,104.3,7223.0,95.7523,95.8349,95.7431,95.7982,7223.0
2022-08-25 13:15:00,104.33,104.43,104.28,104.36,4822.0,95.8258,95.9176,95.7798,95.8533,4822.0
2022-08-25 13:20:00,104.35,104.54,104.34,104.48,7366.0,95.8441,96.0186,95.8349,95.9635,7366.0
2022-08-25 13:25:00,104.45,104.57,104.4,104.56,3723.0,95.936,96.0462,95.8901,96.037,3723.0
2022-08-25 13:30:00,104.56,104.56,104.44,104.51,8875.0,96.037,96.037,95.9268,95.9911,8875.0
2022-08-25 13:35:00,104.47,104.53,104.32,104.33,9149.0,95.9543,96.0095,95.8166,95.8258,9149.0
2022-08-25 13:40:00,104.32,104.45,104.18,104.26,24207.0,95.8166,95.936,95.688,95.7615,24207.0
2022-08-25 13:45:00,104.3,104.55,104.28,104.45,7344.0,95.7982,96.0278,95.7798,95.936,7344.0
2022-08-25 13:50:00,104.41,104.48,104.38,104.48,11551.0,95.8992,95.9635,95.8717,95.9635,11551.0
2022-08-25 13:55:00,104.46,104.51,104.34,104.49,13254.0,95.9452,95.9911,95.8349,95.9727,13254.0
2022-08-25 14:00:00,104.51,104.51,104.31,104.34,8506.0,95.9911,95.9911,95.8074,95.8349,8506.0
2022-08-25 14:05:00,104.29,104.44,104.18,104.23,11513.0,95.789,95.9268,95.688,95.7339,11513.0
2022-08-25 14:10:00,104.19,104.4,104.19,104.33,11351.0,95.6972,95.8901,95.6972,95.8258,11351.0
2022-08-25 14:15:00,104.37,104.64,104.28,104.61,21427.0,95.8625,96.1105,95.7798,96.0829,21427.0
2022-08-25 14:20:00,104.61,104.61,104.28,104.42,28277.0,96.0829,96.0829,95.7798,95.9084,28277.0
2022-08-25 14:25:00,104.45,104.66,104.45,104.63,22091.0,95.936,96.1289,95.936,96.1013,22091.0
2022-08-25 14:30:00,104.62,104.66,104.53,104.62,8660.0,96.0921,96.1289,96.0095,96.0921,8660.0
2022-08-25 14:35:00,104.62,104.64,104.37,104.37,33296.0,96.0921,96.1105,95.8625,95.8625,33296.0
2022-08-25 14:40:00,104.34,104.43,104.29,104.39,6458.0,95.8349,95.9176,95.789,95.8809,6458.0
2022-08-25 14:45:00,104.39,104.42,104.32,104.4,8008.0,95.8809,95.9084,95.8166,95.8901,8008.0
2022-08-25 14:50:00,104.41,104.41,104.22,104.3,7007.0,95.8992,95.8992,95.7247,95.7982,7007.0
2022-08-25 14:55:00,104.31,104.5,104.3,104.5,4947.0,95.8074,95.9819,95.7982,95.9819,4947.0
2022-08-25 15:00:00,104.51,104.55,104.45,104.54,7177.0,95.9911,96.0278,95.936,96.0186,7177.0
2022-08-25 15:05:00,104.55,104.63,104.46,104.54,42469.0,96.0278,96.1013,95.9452,96.0186,42469.0
2022-08-25 15:10:00,104.51,104.67,104.5,104.67,7088.0,95.9911,96.138,95.9819,96.138,7088.0
2022-08-25 15:15:00,104.7,104.71,104.58,104.67,9589.0,96.1656,96.1748,96.0554,96.138,9589.0
2022-08-25 15:20:00,104.66,104.73,104.62,104.7,9617.0,96.1289,96.1932,96.0921,96.1656,9617.0
2022-08-25 15:25:00,104.73,104.83,104.67,104.8,21672.0,96.1932,96.285,96.138,96.2574,21672.0
2022-08-25 15:30:00,104.81,104.81,104.6,104.68,32861.0,96.2666,96.2666,96.0737,96.1472,32861.0
2022-08-25 15:35:00,104.69,104.87,104.69,104.87,18210.0,96.1564,96.3217,96.1564,96.3217,18210.0
2022-08-25 15:40:00,104.88,105.12,104.88,105.12,46479.0,96.3309,96.5514,96.3309,96.5514,46479.0
2022-08-25 15:45:00,105.09,105.18,105.03,105.17,27401.0,96.5238,96.6065,96.4687,96.5973,27401.0
2022-08-25 15:50:00,105.17,105.18,104.97,105.17,30823.0,96.5973,96.6065,96.4136,96.5973,30823.0
2022-08-25 15:55:00,105.17,105.47,105.16,105.45,81001.0,96.5973,96.8728,96.5881,96.8545,81001.0
2022-08-26 09:30:00,105.01,105.63,105.01,105.48,42201.0,96.4503,97.0198,96.4503,96.882,42201.0
2022-08-26 09:35:00,105.45,105.46,105.11,105.31,11340.0,96.8545,96.8636,96.5422,96.7259,11340.0
2022-08-26 09:40:00,105.23,105.24,104.71,104.91,49219.0,96.6524,96.6616,96.1748,96.3585,49219.0
2022-08-26 09:45:00,104.75,104.96,104.56,104.91,15709.0,96.2115,96.4044,96.037,96.3585,15709.0
2022-08-26 09:50:00,104.9,105.46,104.69,105.46,22244.0,96.3493,96.8636,96.1564,96.8636,22244.0
2022-08-26 09:55:00,105.44,105.49,104.88,104.97,10916.0,96.8453,96.8912,96.3309,96.4136,10916.0
2022-08-26 10:00:00,104.85,104.93,102.71,102.86,122905.0,96.3034,96.3768,94.3378,94.4756,122905.0
2022-08-26 10:05:00,102.75,104.21,102.63,104.2,99088.0,94.3745,95.7155,94.2643,95.7064,99088.0
2022-08-26 10:10:00,104.2,104.47,103.41,103.55,58838.0,95.7064,95.9543,94.9807,95.1093,58838.0
2022-08-26 10:15:00,103.53,104.05,103.53,103.86,25226.0,95.091,95.5686,95.091,95.3941,25226.0
2022-08-26 10:20:00,103.78,103.8,102.8,102.84,25687.0,95.3206,95.339,94.4205,94.4572,25687.0
2022-08-26 10:25:00,102.82,102.94,101.0,101.17,221645.0,94.4388,94.5491,92.7672,92.9233,221645.0
2022-08-26 10:30:00,101.09,101.36,100.76,101.18,83406.0,92.8499,93.0978,92.5468,92.9325,83406.0
2022-08-26 10:35:00,101.14,101.22,100.54,100.58,61511.0,92.8958,92.9693,92.3447,92.3814,61511.0
2022-08-26 10:40:00,100.64,101.5,100.34,101.47,67019.0,92.4365,93.2264,92.161,93.1989,67019.0
2022-08-26 10:45:00,101.48,101.5,101.11,101.15,61585.0,93.2081,93.2264,92.8682,92.905,61585.0
2022-08-26 10:50:00,101.14,101.14,100.58,100.72,41811.0,92.8958,92.8958,92.3814,92.51,41811.0
2022-08-26 10:55:00,100.58,100.67,100.31,100.39,36747.0,92.3814,92.4641,92.1334,92.2069,36747.0
2022-08-26 11:00:00,100.31,100.47,100.04,100.06,64244.0,92.1334,92.2804,91.8854,91.9038,64244.0
2022-08-26 11:05:00,100.04,100.16,99.62,99.87,71779.0,91.8854,91.9957,91.4997,91.7293,71779.0
2022-08-26 11:10:00,99.89,100.15,99.68,100.14,27707.0,91.7477,91.9865,91.5548,91.9773,27707.0
2022-08-26 11:15:00,100.1,100.15,99.4,99.49,42854.0,91.9406,91.9865,91.2976,91.3803,42854.0
2022-08-26 11:20:00,99.42,99.68,99.22,99.63,45235.0,91.316,91.5548,91.1323,91.5089,45235.0
2022-08-26 11:25:00,99.6,99.77,99.43,99.58,63021.0,91.4813,91.6375,91.3252,91.4629,63021.0
2022-08-26 11:30:00,99.61,99.81,99.55,99.78,30673.0,91.4905,91.6742,91.4354,91.6466,30673.0
2022-08-26 11:35:00,99.79,99.84,99.4,99.65,35128.0,91.6558,91.7017,91.2976,91.5272,35128.0
2022-08-26 11:40:00,99.67,100.15,99.67,99.85,54290.0,91.5456,91.9865,91.5456,91.7109,54290.0
2022-08-26 11:45:00,99.84,100.31,99.83,100.15,28572.0,91.7017,92.1334,91.6926,91.9865,28572.0
2022-08-26 11:50:00,100.18,100.23,100.0,100.09,9587.0,92.014,92.06,91.8487,91.9314,9587.0
2022-08-26 11:55:00,100.12,100.17,99.87,99.96,22327.0,91.9589,92.0049,91.7293,91.812,22327.0
2022-08-26 12:00:00,99.96,100.02,99.65,99.69,17404.0,91.812,91.8671,91.5272,91.564,17404.0
2022-08-26 12:05:00,99.72,99.91,99.66,99.77,13349.0,91.5915,91.766,91.5364,91.6375,13349.0
2022-08-26 12:10:00,99.82,99.86,99.7,99.83,12212.0,91.6834,91.7201,91.5732,91.6926,12212.0
2022-08-26 12:15:00,99.84,99.85,99.44,99.6,36278.0,91.7017,91.7109,91.3344,91.4813,36278.0
2022-08-26 12:20:00,99.62,99.67,99.46,99.48,27421.0,91.4997,91.5456,91.3527,91.3711,27421.0
2022-08-26 12:25:00,99.48,99.54,99.36,99.49,25418.0,91.3711,91.4262,91.2609,91.3803,25418.0
2022-08-26 12:30:00,99.52,99.56,99.36,99.39,28979.0,91.4078,91.4446,91.2609,91.2884,28979.0
2022-08-26 12:35:00,99.4,99.49,99.28,99.46,44129.0,91.2976,91.3803,91.1874,91.3527,44129.0
2022-08-26 12:40:00,99.44,99.63,99.33,99.33,65251.0,91.3344,91.5089,91.2333,91.2333,65251.0
2022-08-26 12:45:00,99.31,99.49,99.16,99.41,29413.0,91.215,91.3803,91.0772,91.3068,29413.0
2022-08-26 12:50:00,99.41,99.65,99.4,99.46,14690.0,91.3068,91.5272,91.2976,91.3527,14690.0
2022-08-26 12:55:00,99.48,99.63,99.41,99.63,12732.0,91.3711,91.5089,91.3068,91.5089,12732.0
2022-08-26 13:00:00,99.57,99.67,99.43,99.49,16000.0,91.4538,91.5456,91.3252,91.3803,16000.0
2022-08-26 13:05:00,99.58,99.78,99.54,99.77,14277.0,91.4629,91.6466,91.4262,91.6375,14277.0
2022-08-26 13:10:00,99.75,99.83,99.55,99.65,9165.0,91.6191,91.6926,91.4354,91.5272,9165.0
2022-08-26 13:15:00,99.68,99.82,99.54,99.62,7442.0,91.5548,91.6834,91.4262,91.4997,7442.0
2022-08-26 13:20:00,99.68,99.7,99.55,99.67,7664.0,91.5548,91.5732,91.4354,91.5456,7664.0
2022-08-26 13:25:00,99.73,99.88,99.7,99.7,19354.0,91.6007,91.7385,91.5732,91.5732,19354.0
2022-08-26 13:30:00,99.68,99.7,99.6,99.62,10259.0,91.5548,91.5732,91.4813,91.4997,10259.0
2022-08-26 13:35:00,99.62,99.68,99.45,99.45,13124.0,91.4997,91.5548,91.3435,91.3435,13124.0
2022-08-26 13:40:00,99.45,99.47,99.09,99.27,41256.0,91.3435,91.3619,91.0129,91.1782,41256.0
2022-08-26 13:45:00,99.26,99.46,99.17,99.4,18696.0,91.169,91.3527,91.0864,91.2976,18696.0
2022-08-26 13:50:00,99.44,99.44,99.23,99.35,16921.0,91.3344,91.3344,91.1415,91.2517,16921.0
2022-08-26 13:55:00,99.36,99.47,99.26,99.44,28338.0,91.2609,91.3619,91.169,91.3344,28338.0
2022-08-26 14:00:00,99.42,99.5,99.25,99.25,23177.0,91.316,91.3895,91.1598,91.1598,23177.0
2022-08-26 14:05:00,99.29,99.38,99.26,99.3,34975.0,91.1966,91.2792,91.169,91.2058,34975.0
2022-08-26 14:10:00,99.29,99.31,99.22,99.28,17502.0,91.1966,91.215,91.1323,91.1874,17502.0
2022-08-26 14:15:00,99.28,99.29,99.02,99.08,27509.0,91.1874,91.1966,90.9486,91.0037,27509.0
2022-08-26 14:20:00,99.09,99.22,99.01,99.05,21835.0,91.0129,91.1323,90.9394,90.9761,21835.0
2022-08-26 14:25:00,99.05,99.16,98.83,99.06,63170.0,90.9761,91.0772,90.7741,90.9853,63170.0
2022-08-26 14:30:00,99.08,99.42,99.07,99.42,25705.0,91.0037,91.316,90.9945,91.316,25705.0
2022-08-26 14:35:00,99.44,99.51,99.09,99.2,41115.0,91.3344,91.3986,91.0129,91.1139,41115.0
2022-08-26 14:40:00,99.21,99.39,99.06,99.15,43475.0,91.1231,91.2884,90.9853,91.068,43475.0
2022-08-26 14:45:00,99.16,99.3,99.01,99.3,30769.0,91.0772,91.2058,90.9394,91.2058,30769.0
2022-08-26 14:50:00,99.29,99.33,99.09,99.14,39346.0,91.1966,91.2333,91.0129,91.0588,39346.0
2022-08-26 14:55:00,99.14,99.26,99.01,99.21,47613.0,91.0588,91.169,90.9394,91.1231,47613.0
2022-08-26 15:00:00,99.2,99.51,99.16,99.35,17569.0,91.1139,91.3986,91.0772,91.2517,17569.0
2022-08-26 15:05:00,99.3,99.4,99.11,99.14,18938.0,91.2058,91.2976,91.0313,91.0588,18938.0
2022-08-26 15:10:00,99.12,99.18,98.76,98.76,60620.0,91.0404,91.0955,90.7098,90.7098,60620.0
2022-08-26 15:15:00,98.77,98.94,98.56,98.9,54282.0,90.719,90.8751,90.5261,90.8384,54282.0
2022-08-26 15:20:00,98.91,99.09,98.66,98.75,62359.0,90.8476,91.0129,90.6179,90.7006,62359.0
2022-08-26 15:25:00,98.75,99.03,98.73,98.96,44559.0,90.7006,90.9578,90.6822,90.8935,44559.0
2022-08-26 15:30:00,98.97,99.02,98.51,98.56,148815.0,90.9027,90.9486,90.4802,90.5261,148815.0
2022-08-26 15:35:00,98.58,98.77,98.44,98.51,73690.0,90.5445,90.719,90.4159,90.4802,73690.0
2022-08-26 15:40:00,98.51,98.68,98.41,98.64,80059.0,90.4802,90.6363,90.3883,90.5996,80059.0
2022-08-26 15:45:00,98.62,98.82,98.41,98.8,123040.0,90.5812,90.7649,90.3883,90.7465,123040.0
2022-08-26 15:50:00,98.8,98.93,98.51,98.61,147895.0,90.7465,90.8659,90.4802,90.572,147895.0
2022-08-26 15:55:00,98.63,98.83,98.49,98.49,293273.0,90.5904,90.7741,90.4618,90.4618,293273.0
2022-08-29 09:30:00,97.25,97.54,96.56,97.45,134081.0,89.3229,89.5892,88.6891,89.5066,134081.0
2022-08-29 09:35:00,97.47,97.8,97.24,97.39,32022.0,89.5249,89.828,89.3137,89.4515,32022.0
2022-08-29 09:40:00,97.41,97.66,96.82,96.82,53199.0,89.4698,89.6994,88.9279,88.9279,53199.0
2022-08-29 09:45:00,96.86,97.02,96.61,96.76,35663.0,88.9647,89.1116,88.735,88.8728,35663.0
2022-08-29 09:50:00,96.81,97.3,96.8,97.06,27199.0,88.9187,89.3688,88.9095,89.1484,27199.0
2022-08-29 09:55:00,97.07,97.67,96.95,97.0,31862.0,89.1575,89.7086,89.0473,89.0932,31862.0
2022-08-29 10:00:00,97.02,97.1,96.72,96.97,29508.0,89.1116,89.1851,88.8361,89.0657,29508.0
2022-08-29 10:05:00,96.89,97.05,96.66,96.75,32386.0,88.9922,89.1392,88.781,88.8636,32386.0
2022-08-29 10:10:00,96.71,96.98,96.64,96.93,68118.0,88.8269,89.0749,88.7626,89.029,68118.0
2022-08-29 10:15:00,96.89,97.58,96.89,97.17,54378.0,88.9922,89.626,88.9922,89.2494,54378.0
2022-08-29 10:20:00,97.18,97.37,97.1,97.18,27581.0,89.2586,89.4331,89.1851,89.2586,27581.0
2022-08-29 10:25:00,97.17,97.4,96.91,96.91,33696.0,89.2494,89.4606,89.0106,89.0106,33696.0
2022-08-29 10:30:00,96.95,97.23,96.8,96.9,66685.0,89.0473,89.3045,88.9095,89.0014,66685.0
2022-08-29 10:35:00,96.88,96.9,96.58,96.59,25584.0,88.983,89.0014,88.7075,88.7167,25584.0
2022-08-29 10:40:00,96.57,96.8,96.3,96.5,31191.0,88.6983,88.9095,88.4503,88.634,31191.0
2022-08-29 10:45:00,96.54,96.71,96.41,96.61,37373.0,88.6707,88.8269,88.5513,88.735,37373.0
2022-08-29 10:50:00,96.59,96.7,96.23,96.37,35877.0,88.7167,88.8177,88.386,88.5146,35877.0
2022-08-29 10:55:00,96.39,96.45,96.16,96.23,19261.0,88.533,88.5881,88.3217,88.386,19261.0
2022-08-29 11:00:00,96.22,96.57,96.22,96.4,49151.0,88.3768,88.6983,88.3768,88.5422,49151.0
2022-08-29 11:05:00,96.42,96.42,95.9,96.17,45920.0,88.5605,88.5605,88.0829,88.3309,45920.0
2022-08-29 11:10:00,96.17,96.38,96.14,96.27,21653.0,88.3309,88.5238,88.3033,88.4228,21653.0
2022-08-29 11:15:00,96.27,96.65,96.24,96.62,20070.0,88.4228,88.7718,88.3952,88.7442,20070.0
2022-08-29 11:20:00,96.64,96.88,96.64,96.88,18545.0,88.7626,88.983,88.7626,88.983,18545.0
2022-08-29 11:25:00,96.85,96.88,96.66,96.72,39473.0,88.9555,88.983,88.781,88.8361,39473.0
2022-08-29 11:30:00,96.73,97.05,96.58,96.95,27147.0,88.8453,89.1392,88.7075,89.0473,27147.0
2022-08-29 11:35:00,96.87,97.03,96.65,96.65,22444.0,88.9738,89.1208,88.7718,88.7718,22444.0
2022-08-29 11:40:00,96.69,96.69,96.28,96.32,18680.0,88.8085,88.8085,88.4319,88.4687,18680.0
2022-08-29 11:45:00,96.36,96.64,96.32,96.59,15944.0,88.5054,88.7626,88.4687,88.7167,15944.0
2022-08-29 11:50:00,96.57,96.6,96.33,96.52,19100.0,88.6983,88.7259,88.4779,88.6524,19100.0
2022-08-29 11:55:00,96.53,96.6,96.48,96.52,24224.0,88.6616,88.7259,88.6156,88.6524,24224.0
2022-08-29 12:00:00,96.56,96.63,96.47,96.62,19215.0,88.6891,88.7534,88.6064,88.7442,19215.0
2022-08-29 12:05:00,96.6,96.73,96.5,96.56,22379.0,88.7259,88.8453,88.634,88.6891,22379.0
2022-08-29 12:10:00,96.57,96.7,96.49,96.59,13415.0,88.6983,88.8177,88.6248,88.7167,13415.0
2022-08-29 12:15:00,96.56,96.7,96.53,96.58,21093.0,88.6891,88.8177,88.6616,88.7075,21093.0
2022-08-29 12:20:00,96.59,96.63,96.4,96.43,23671.0,88.7167,88.7534,88.5422,88.5697,23671.0
2022-08-29 12:25:00,96.44,96.48,96.3,96.37,23241.0,88.5789,88.6156,88.4503,88.5146,23241.0
2022-08-29 12:30:00,96.34,96.38,96.16,96.16,25856.0,88.487,88.5238,88.3217,88.3217,25856.0
2022-08-29 12:35:00,96.12,96.19,96.07,96.12,18598.0,88.285,88.3493,88.2391,88.285,18598.0
2022-08-29 12:40:00,96.11,96.16,95.99,96.13,28093.0,88.2758,88.3217,88.1656,88.2942,28093.0
2022-08-29 12:45:00,96.13,96.45,96.06,96.45,28392.0,88.2942,88.5881,88.2299,88.5881,28392.0
2022-08-29 12:50:00,96.42,96.75,96.41,96.71,15133.0,88.5605,88.8636,88.5513,88.8269,15133.0
2022-08-29 12:55:00,96.7,96.84,96.52,96.52,29566.0,88.8177,88.9463,88.6524,88.6524,29566.0
2022-08-29 13:00:00,96.52,96.65,96.46,96.51,18442.0,88.6524,88.7718,88.5973,88.6432,18442.0
2022-08-29 13:05:00,96.5,96.69,96.48,96.63,18395.0,88.634,88.8085,88.6156,88.7534,18395.0
2022-08-29 13:10:00,96.68,96.71,96.58,96.61,10021.0,88.7993,88.8269,88.7075,88.735,10021.0
2022-08-29 13:15:00,96.61,96.61,96.31,96.35,18525.0,88.735,88.735,88.4595,88.4962,18525.0
2022-08-29 13:20:00,96.34,96.38,96.18,96.27,15948.0,88.487,88.5238,88.3401,88.4228,15948.0
2022-08-29 13:25:00,96.25,96.35,96.15,96.28,13403.0,88.4044,88.4962,88.3125,88.4319,13403.0
2022-08-29 13:30:00,96.29,96.51,96.28,96.51,19716.0,88.4411,88.6432,88.4319,88.6432,19716.0
2022-08-29 13:35:00,96.48,96.68,96.44,96.68,17724.0,88.6156,88.7993,88.5789,88.7993,17724.0
2022-08-29 13:40:00,96.68,96.92,96.64,96.91,17050.0,88.7993,89.0198,88.7626,89.0106,17050.0
2022-08-29 13:45:00,96.92,97.04,96.85,96.85,13457.0,89.0198,89.13,88.9555,88.9555,13457.0
2022-08-29 13:50:00,96.82,97.04,96.82,96.96,15996.0,88.9279,89.13,88.9279,89.0565,15996.0
2022-08-29 13:55:00,96.99,97.13,96.98,97.1,16381.0,89.0841,89.2126,89.0749,89.1851,16381.0
2022-08-29 14:00:00,97.1,97.1,96.76,96.79,14860.0,89.1851,89.1851,88.8728,88.9004,14860.0
2022-08-29 14:05:00,96.85,96.92,96.7,96.75,17264.0,88.9555,89.0198,88.8177,88.8636,17264.0
2022-08-29 14:10:00,96.66,96.8,96.6,96.69,23020.0,88.781,88.9095,88.7259,88.8085,23020.0
2022-08-29 14:15:00,96.66,96.74,96.6,96.63,15762.0,88.781,88.8544,88.7259,88.7534,15762.0
2022-08-29 14:20:00,96.59,96.59,96.44,96.51,12045.0,88.7167,88.7167,88.5789,88.6432,12045.0
2022-08-29 14:25:00,96.53,96.8,96.36,96.38,80552.0,88.6616,88.9095,88.5054,88.5238,80552.0
2022-08-29 14:30:00,96.4,96.54,96.35,96.54,13709.0,88.5422,88.6707,88.4962,88.6707,13709.0
2022-08-29 14:35:00,96.54,96.76,96.52,96.73,12892.0,88.6707,88.8728,88.6524,88.8453,12892.0
2022-08-29 14:40:00,96.78,96.99,96.76,96.96,11342.0,88.8912,89.0841,88.8728,89.0565,11342.0
2022-08-29 14:45:00,96.93,96.93,96.64,96.7,17912.0,89.029,89.029,88.7626,88.8177,17912.0
2022-08-29 14:50:00,96.64,96.75,96.62,96.71,9770.0,88.7626,88.8636,88.7442,88.8269,9770.0
2022-08-29 14:55:00,96.73,96.97,96.45,96.93,18191.0,88.8453,89.0657,88.5881,89.029,18191.0
2022-08-29 15:00:00,96.95,97.13,96.94,96.98,17448.0,89.0473,89.2126,89.0381,89.0749,17448.0
2022-08-29 15:05:00,96.98,96.99,96.77,96.86,11819.0,89.0749,89.0841,88.882,88.9647,11819.0
2022-08-29 15:10:00,96.88,96.94,96.76,96.88,16053.0,88.983,89.0381,88.8728,88.983,16053.0
2022-08-29 15:15:00,96.87,96.9,96.72,96.74,12853.0,88.9738,89.0014,88.8361,88.8544,12853.0
2022-08-29 15:20:00,96.72,96.73,96.62,96.72,15778.0,88.8361,88.8453,88.7442,88.8361,15778.0
2022-08-29 15:25:00,96.7,96.71,96.45,96.53,20970.0,88.8177,88.8269,88.5881,88.6616,20970.0
2022-08-29 15:30:00,96.51,96.52,96.37,96.51,32147.0,88.6432,88.6524,88.5146,88.6432,32147.0
2022-08-29 15:35:00,96.49,96.75,96.45,96.74,37742.0,88.6248,88.8636,88.5881,88.8544,37742.0
2022-08-29 15:40:00,96.74,96.74,96.56,96.58,37695.0,88.8544,88.8544,88.6891,88.7075,37695.0
2022-08-29 15:45:00,96.56,96.57,96.33,96.46,96228.0,88.6891,88.6983,88.4779,88.5973,96228.0
2022-08-29 15:50:00,96.47,96.7,96.3,96.52,87580.0,88.6064,88.8177,88.4503,88.6524,87580.0
2022-08-29 15:55:00,96.53,96.53,96.17,96.2,124189.0,88.6616,88.6616,88.3309,88.3585,124189.0
2022-08-30 09:30:00,97.0,97.85,96.76,97.85,86783.0,89.0932,89.874,88.8728,89.874,86783.0
2022-08-30 09:35:00,97.76,98.13,97.54,97.64,34755.0,89.7913,90.1311,89.5892,89.6811,34755.0
2022-08-30 09:40:00,97.63,97.72,97.02,97.09,28505.0,89.6719,89.7546,89.1116,89.1759,28505.0
2022-08-30 09:45:00,97.09,97.48,97.0,97.38,43307.0,89.1759,89.5341,89.0932,89.4423,43307.0
2022-08-30 09:50:00,97.32,97.33,96.89,96.91,20467.0,89.3872,89.3963,88.9922,89.0106,20467.0
2022-08-30 09:55:00,96.96,97.07,96.8,96.87,9489.0,89.0565,89.1575,88.9095,88.9738,9489.0
2022-08-30 10:00:00,96.86,97.14,96.74,96.79,19195.0,88.9647,89.2218,88.8544,88.9004,19195.0
2022-08-30 10:05:00,96.78,96.87,95.9,96.11,56032.0,88.8912,88.9738,88.0829,88.2758,56032.0
2022-08-30 10:10:00,96.09,96.2,95.71,95.95,23191.0,88.2574,88.3585,87.9084,88.1288,23191.0
2022-08-30 10:15:00,95.96,96.05,95.62,95.75,39392.0,88.138,88.2207,87.8257,87.9451,39392.0
2022-08-30 10:20:00,95.72,95.98,95.26,95.31,73082.0,87.9176,88.1564,87.4951,87.541,73082.0
2022-08-30 10:25:00,95.3,95.64,95.12,95.64,36916.0,87.5318,87.8441,87.3665,87.8441,36916.0
2022-08-30 10:30:00,95.63,95.71,94.67,94.68,129953.0,87.8349,87.9084,86.9532,86.9624,129953.0
2022-08-30 10:35:00,94.68,94.98,94.58,94.97,36543.0,86.9624,87.2379,86.8705,87.2287,36543.0
2022-08-30 10:40:00,95.0,95.08,94.68,94.71,32999.0,87.2563,87.3298,86.9624,86.9899,32999.0
2022-08-30 10:45:00,94.68,94.73,94.31,94.56,46135.0,86.9624,87.0083,86.6225,86.8521,46135.0
2022-08-30 10:50:00,94.53,94.9,94.46,94.86,39243.0,86.8246,87.1644,86.7603,87.1277,39243.0
2022-08-30 10:55:00,94.86,95.2,94.86,95.19,27438.0,87.1277,87.44,87.1277,87.4308,27438.0
2022-08-30 11:00:00,95.19,95.27,94.75,95.01,52931.0,87.4308,87.5043,87.0267,87.2655,52931.0
2022-08-30 11:05:00,95.04,95.18,94.91,95.01,52984.0,87.293,87.4216,87.1736,87.2655,52984.0
2022-08-30 11:10:00,95.01,95.03,94.63,94.7,34633.0,87.2655,87.2838,86.9164,86.9807,34633.0
2022-08-30 11:15:00,94.67,95.06,94.58,94.98,27721.0,86.9532,87.3114,86.8705,87.2379,27721.0
2022-08-30 11:20:00,95.0,95.05,94.7,94.78,19123.0,87.2563,87.3022,86.9807,87.0542,19123.0
2022-08-30 11:25:00,94.79,95.01,94.62,94.87,20485.0,87.0634,87.2655,86.9072,87.1369,20485.0
2022-08-30 11:30:00,94.87,95.18,94.75,95.12,17606.0,87.1369,87.4216,87.0267,87.3665,17606.0
2022-08-30 11:35:00,95.07,95.11,94.73,94.91,17894.0,87.3206,87.3573,87.0083,87.1736,17894.0
2022-08-30 11:40:00,94.82,95.1,94.72,94.98,22880.0,87.0909,87.3481,86.9991,87.2379,22880.0
2022-08-30 11:45:00,94.93,95.09,94.83,94.94,19157.0,87.192,87.3389,87.1001,87.2012,19157.0
2022-08-30 11:50:00,94.95,95.29,94.94,95.23,18948.0,87.2103,87.5226,87.2012,87.4675,18948.0
2022-08-30 11:55:00,95.26,95.35,95.17,95.2,12439.0,87.4951,87.5777,87.4124,87.44,12439.0
2022-08-30 12:00:00,95.19,95.42,95.12,95.33,24882.0,87.4308,87.642,87.3665,87.5594,24882.0
2022-08-30 12:05:00,95.35,95.56,95.24,95.29,29431.0,87.5777,87.7706,87.4767,87.5226,29431.0
2022-08-30 12:10:00,95.29,95.34,95.19,95.34,12740.0,87.5226,87.5686,87.4308,87.5686,12740.0
2022-08-30 12:15:00,95.34,95.53,95.18,95.3,13603.0,87.5686,87.7431,87.4216,87.5318,13603.0
2022-08-30 12:20:00,95.26,95.31,95.11,95.18,11413.0,87.4951,87.541,87.3573,87.4216,11413.0
2022-08-30 12:25:00,95.18,95.2,95.03,95.14,11289.0,87.4216,87.44,87.2838,87.3849,11289.0
2022-08-30 12:30:00,95.12,95.12,94.88,94.92,9793.0,87.3665,87.3665,87.1461,87.1828,9793.0
2022-08-30 12:35:00,94.91,95.18,94.9,95.17,12737.0,87.1736,87.4216,87.1644,87.4124,12737.0
2022-08-30 12:40:00,95.17,95.22,95.05,95.08,14272.0,87.4124,87.4583,87.3022,87.3298,14272.0
2022-08-30 12:45:00,95.08,95.21,94.96,95.08,19819.0,87.3298,87.4492,87.2195,87.3298,19819.0
2022-08-30 12:50:00,95.11,95.22,95.08,95.17,7847.0,87.3573,87.4583,87.3298,87.4124,7847.0
2022-08-30 12:55:00,95.2,95.23,95.1,95.1,13996.0,87.44,87.4675,87.3481,87.3481,13996.0
2022-08-30 13:00:00,95.11,95.13,94.92,94.92,17576.0,87.3573,87.3757,87.1828,87.1828,17576.0
2022-08-30 13:05:00,94.92,95.06,94.84,94.89,7683.0,87.1828,87.3114,87.1093,87.1552,7683.0
2022-08-30 13:10:00,94.9,94.98,94.74,94.76,8651.0,87.1644,87.2379,87.0175,87.0358,8651.0
2022-08-30 13:15:00,94.75,94.94,94.75,94.79,13251.0,87.0267,87.2012,87.0267,87.0634,13251.0
2022-08-30 13:20:00,94.77,94.84,94.6,94.68,19110.0,87.045,87.1093,86.8889,86.9624,19110.0
2022-08-30 13:25:00,94.7,95.31,94.7,95.27,121897.0,86.9807,87.541,86.9807,87.5043,121897.0
2022-08-30 13:30:00,95.27,95.29,95.03,95.25,15367.0,87.5043,87.5226,87.2838,87.4859,15367.0
2022-08-30 13:35:00,95.24,95.37,95.23,95.36,15287.0,87.4767,87.5961,87.4675,87.5869,15287.0
2022-08-30 13:40:00,95.38,95.38,95.16,95.22,16541.0,87.6053,87.6053,87.4032,87.4583,16541.0
2022-08-30 13:45:00,95.22,95.54,95.14,95.45,25665.0,87.4583,87.7523,87.3849,87.6696,25665.0
2022-08-30 13:50:00,95.45,95.64,95.33,95.56,21071.0,87.6696,87.8441,87.5594,87.7706,21071.0
2022-08-30 13:55:00,95.56,95.65,95.44,95.47,23882.0,87.7706,87.8533,87.6604,87.688,23882.0
2022-08-30 14:00:00,95.47,95.77,95.42,95.75,13881.0,87.688,87.9635,87.642,87.9451,13881.0
2022-08-30 14:05:00,95.73,95.79,95.51,95.63,18332.0,87.9268,87.9819,87.7247,87.8349,18332.0
2022-08-30 14:10:00,95.63,95.74,95.54,95.54,30650.0,87.8349,87.936,87.7523,87.7523,30650.0
2022-08-30 14:15:00,95.58,95.64,95.45,95.45,11511.0,87.789,87.8441,87.6696,87.6696,11511.0
2022-08-30 14:20:00,95.47,95.56,95.35,95.52,33953.0,87.688,87.7706,87.5777,87.7339,33953.0
2022-08-30 14:25:00,95.53,95.54,95.22,95.22,11912.0,87.7431,87.7523,87.4583,87.4583,11912.0
2022-08-30 14:30:00,95.22,95.46,95.2,95.39,22187.0,87.4583,87.6788,87.44,87.6145,22187.0
2022-08-30 14:35:00,95.39,95.47,95.26,95.45,16401.0,87.6145,87.688,87.4951,87.6696,16401.0
2022-08-30 14:40:00,95.47,95.52,95.24,95.28,13326.0,87.688,87.7339,87.4767,87.5134,13326.0
2022-08-30 14:45:00,95.28,95.41,95.28,95.41,9578.0,87.5134,87.6329,87.5134,87.6329,9578.0
2022-08-30 14:50:00,95.42,95.49,95.35,95.44,9494.0,87.642,87.7063,87.5777,87.6604,9494.0
2022-08-30 14:55:00,95.45,95.64,95.38,95.46,10556.0,87.6696,87.8441,87.6053,87.6788,10556.0
2022-08-30 15:00:00,95.47,95.8,95.46,95.67,14642.0,87.688,87.9911,87.6788,87.8717,14642.0
2022-08-30 15:05:00,95.66,95.97,95.64,95.95,19156.0,87.8625,88.1472,87.8441,88.1288,19156.0
2022-08-30 15:10:00,95.97,96.02,95.78,95.91,50916.0,88.1472,88.1931,87.9727,88.0921,50916.0
2022-08-30 15:15:00,95.92,95.96,95.82,95.95,47203.0,88.1013,88.138,88.0094,88.1288,47203.0
2022-08-30 15:20:00,95.93,95.99,95.82,95.86,26820.0,88.1105,88.1656,88.0094,88.0462,26820.0
2022-08-30 15:25:00,95.86,95.88,95.76,95.86,16287.0,88.0462,88.0645,87.9543,88.0462,16287.0
2022-08-30 15:30:00,95.86,95.87,95.54,95.61,23755.0,88.0462,88.0554,87.7523,87.8165,23755.0
2022-08-30 15:35:00,95.64,95.84,95.64,95.8,21728.0,87.8441,88.0278,87.8441,87.9911,21728.0
2022-08-30 15:40:00,95.78,96.02,95.77,95.86,31325.0,87.9727,88.1931,87.9635,88.0462,31325.0
2022-08-30 15:45:00,95.85,95.86,95.51,95.56,34338.0,88.037,88.0462,87.7247,87.7706,34338.0
2022-08-30 15:50:00,95.58,95.73,95.44,95.55,48027.0,87.789,87.9268,87.6604,87.7614,48027.0
2022-08-30 15:55:00,95.55,95.72,95.48,95.64,121876.0,87.7614,87.9176,87.6971,87.8441,121876.0
2022-08-31 09:30:00,96.88,97.19,95.89,96.01,52626.0,88.983,89.2678,88.0737,88.1839,52626.0
2022-08-31 09:35:00,95.89,95.91,95.53,95.91,29665.0,88.0737,88.0921,87.7431,88.0921,29665.0
2022-08-31 09:40:00,95.95,96.82,95.86,96.51,34288.0,88.1288,88.9279,88.0462,88.6432,34288.0
2022-08-31 09:45:00,96.53,97.22,96.43,96.81,36870.0,88.6616,89.2953,88.5697,88.9187,36870.0
2022-08-31 09:50:00,96.82,97.0,96.6,96.68,72020.0,88.9279,89.0932,88.7259,88.7993,72020.0
2022-08-31 09:55:00,96.64,96.65,96.05,96.13,24543.0,88.7626,88.7718,88.2207,88.2942,24543.0
2022-08-31 10:00:00,96.13,96.49,95.88,96.22,26571.0,88.2942,88.6248,88.0645,88.3768,26571.0
2022-08-31 10:05:00,96.3,96.54,96.13,96.22,20196.0,88.4503,88.6707,88.2942,88.3768,20196.0
2022-08-31 10:10:00,96.21,96.49,95.83,96.02,37820.0,88.3676,88.6248,88.0186,88.1931,37820.0
2022-08-31 10:15:00,95.95,95.96,95.3,95.52,52106.0,88.1288,88.138,87.5318,87.7339,52106.0
2022-08-31 10:20:00,95.51,95.78,95.12,95.37,36519.0,87.7247,87.9727,87.3665,87.5961,36519.0
2022-08-31 10:25:00,95.33,95.62,95.11,95.25,15775.0,87.5594,87.8257,87.3573,87.4859,15775.0
2022-08-31 10:30:00,95.32,95.45,94.91,95.29,40675.0,87.5502,87.6696,87.1736,87.5226,40675.0
2022-08-31 10:35:00,95.29,95.46,95.1,95.18,19828.0,87.5226,87.6788,87.3481,87.4216,19828.0
2022-08-31 10:40:00,95.24,95.77,95.23,95.67,18680.0,87.4767,87.9635,87.4675,87.8717,18680.0
2022-08-31 10:45:00,95.7,96.12,95.61,96.06,87988.0,87.8992,88.285,87.8165,88.2299,87988.0
2022-08-31 10:50:00,96.03,96.27,95.8,95.94,57383.0,88.2023,88.4228,87.9911,88.1196,57383.0
2022-08-31 10:55:00,95.94,95.94,95.1,95.22,37755.0,88.1196,88.1196,87.3481,87.4583,37755.0
2022-08-31 11:00:00,95.1,95.16,94.72,94.75,27237.0,87.3481,87.4032,86.9991,87.0267,27237.0
2022-08-31 11:05:00,94.72,94.93,94.52,94.93,17105.0,86.9991,87.192,86.8154,87.192,17105.0
2022-08-31 11:10:00,94.85,94.87,94.53,94.61,25159.0,87.1185,87.1369,86.8246,86.8981,25159.0
2022-08-31 11:15:00,94.6,94.98,94.57,94.98,18161.0,86.8889,87.2379,86.8613,87.2379,18161.0
2022-08-31 11:20:00,95.01,95.07,94.9,95.02,15690.0,87.2655,87.3206,87.1644,87.2746,15690.0
2022-08-31 11:25:00,95.03,95.11,94.9,94.97,32769.0,87.2838,87.3573,87.1644,87.2287,32769.0
2022-08-31 11:30:00,94.97,95.3,94.94,95.18,18241.0,87.2287,87.5318,87.2012,87.4216,18241.0
2022-08-31 11:35:00,95.16,95.51,95.14,95.37,11591.0,87.4032,87.7247,87.3849,87.5961,11591.0
2022-08-31 11:40:00,95.35,95.49,95.25,95.43,11459.0,87.5777,87.7063,87.4859,87.6512,11459.0
2022-08-31 11:45:00,95.44,95.49,95.25,95.32,13459.0,87.6604,87.7063,87.4859,87.5502,13459.0
2022-08-31 11:50:00,95.34,95.46,95.32,95.38,15339.0,87.5686,87.6788,87.5502,87.6053,15339.0
2022-08-31 11:55:00,95.38,95.64,95.38,95.56,18315.0,87.6053,87.8441,87.6053,87.7706,18315.0
2022-08-31 12:00:00,95.55,95.67,95.45,95.45,14707.0,87.7614,87.8717,87.6696,87.6696,14707.0
2022-08-31 12:05:00,95.48,95.52,95.31,95.44,31486.0,87.6971,87.7339,87.541,87.6604,31486.0
2022-08-31 12:10:00,95.45,95.57,95.37,95.57,11064.0,87.6696,87.7798,87.5961,87.7798,11064.0
2022-08-31 12:15:00,95.56,95.71,95.47,95.5,7467.0,87.7706,87.9084,87.688,87.7155,7467.0
2022-08-31 12:20:00,95.48,95.48,95.02,95.09,14636.0,87.6971,87.6971,87.2746,87.3389,14636.0
2022-08-31 12:25:00,95.09,95.22,95.08,95.18,13107.0,87.3389,87.4583,87.3298,87.4216,13107.0
2022-08-31 12:30:00,95.21,95.43,95.2,95.34,16799.0,87.4492,87.6512,87.44,87.5686,16799.0
2022-08-31 12:35:00,95.35,95.47,95.18,95.3,15292.0,87.5777,87.688,87.4216,87.5318,15292.0
2022-08-31 12:40:00,95.3,95.3,95.08,95.09,4581.0,87.5318,87.5318,87.3298,87.3389,4581.0
2022-08-31 12:45:00,95.08,95.18,95.06,95.13,6737.0,87.3298,87.4216,87.3114,87.3757,6737.0
2022-08-31 12:50:00,95.12,95.13,94.93,94.93,18290.0,87.3665,87.3757,87.192,87.192,18290.0
2022-08-31 12:55:00,94.92,94.92,94.79,94.83,8529.0,87.1828,87.1828,87.0634,87.1001,8529.0
2022-08-31 13:00:00,94.86,94.94,94.83,94.93,4512.0,87.1277,87.2012,87.1001,87.192,4512.0
2022-08-31 13:05:00,94.89,95.04,94.88,94.99,9573.0,87.1552,87.293,87.1461,87.2471,9573.0
2022-08-31 13:10:00,94.98,95.0,94.75,94.81,16946.0,87.2379,87.2563,87.0267,87.0818,16946.0
2022-08-31 13:15:00,94.79,94.83,94.6,94.61,9603.0,87.0634,87.1001,86.8889,86.8981,9603.0
2022-08-31 13:20:00,94.62,94.67,94.49,94.54,10750.0,86.9072,86.9532,86.7878,86.8338,10750.0
2022-08-31 13:25:00,94.56,94.71,94.46,94.67,10136.0,86.8521,86.9899,86.7603,86.9532,10136.0
2022-08-31 13:30:00,94.62,94.67,94.54,94.55,7841.0,86.9072,86.9532,86.8338,86.843,7841.0
2022-08-31 13:35:00,94.55,94.6,94.3,94.4,15865.0,86.843,86.8889,86.6133,86.7052,15865.0
2022-08-31 13:40:00,94.35,94.35,94.13,94.24,39238.0,86.6593,86.6593,86.4572,86.5582,39238.0
2022-08-31 13:45:00,94.23,94.41,94.2,94.33,9021.0,86.549,86.7144,86.5215,86.6409,9021.0
2022-08-31 13:50:00,94.29,94.65,94.29,94.65,15009.0,86.6041,86.9348,86.6041,86.9348,15009.0
2022-08-31 13:55:00,94.62,94.76,94.61,94.71,8183.0,86.9072,87.0358,86.8981,86.9899,8183.0
2022-08-31 14:00:00,94.68,94.82,94.48,94.53,16181.0,86.9624,87.0909,86.7787,86.8246,16181.0
2022-08-31 14:05:00,94.46,94.68,94.29,94.58,16792.0,86.7603,86.9624,86.6041,86.8705,16792.0
2022-08-31 14:10:00,94.64,94.7,94.51,94.63,9734.0,86.9256,86.9807,86.8062,86.9164,9734.0
2022-08-31 14:15:00,94.67,94.71,94.53,94.57,8320.0,86.9532,86.9899,86.8246,86.8613,8320.0
2022-08-31 14:20:00,94.57,94.65,94.52,94.53,13057.0,86.8613,86.9348,86.8154,86.8246,13057.0
2022-08-31 14:25:00,94.53,94.62,94.45,94.55,20245.0,86.8246,86.9072,86.7511,86.843,20245.0
2022-08-31 14:30:00,94.49,94.68,94.32,94.45,18611.0,86.7878,86.9624,86.6317,86.7511,18611.0
2022-08-31 14:35:00,94.43,94.45,94.17,94.21,31858.0,86.7327,86.7511,86.4939,86.5307,31858.0
2022-08-31 14:40:00,94.22,94.28,94.1,94.15,17452.0,86.5399,86.595,86.4296,86.4756,17452.0
2022-08-31 14:45:00,94.14,94.45,94.1,94.38,18758.0,86.4664,86.7511,86.4296,86.6868,18758.0
2022-08-31 14:50:00,94.36,94.48,94.32,94.43,14024.0,86.6684,86.7787,86.6317,86.7327,14024.0
2022-08-31 14:55:00,94.45,94.49,94.31,94.48,23795.0,86.7511,86.7878,86.6225,86.7787,23795.0
2022-08-31 15:00:00,94.5,94.66,94.39,94.63,14446.0,86.797,86.944,86.696,86.9164,14446.0
2022-08-31 15:05:00,94.63,94.73,94.5,94.55,44761.0,86.9164,87.0083,86.797,86.843,44761.0
2022-08-31 15:10:00,94.53,94.76,94.53,94.72,11306.0,86.8246,87.0358,86.8246,86.9991,11306.0
2022-08-31 15:15:00,94.77,94.97,94.77,94.79,20209.0,87.045,87.2287,87.045,87.0634,20209.0
2022-08-31 15:20:00,94.72,94.74,94.41,94.44,32487.0,86.9991,87.0175,86.7144,86.7419,32487.0
2022-08-31 15:25:00,94.43,94.55,94.36,94.46,29509.0,86.7327,86.843,86.6684,86.7603,29509.0
2022-08-31 15:30:00,94.44,94.58,94.36,94.46,23286.0,86.7419,86.8705,86.6684,86.7603,23286.0
2022-08-31 15:35:00,94.47,94.61,94.42,94.58,25855.0,86.7695,86.8981,86.7235,86.8705,25855.0
2022-08-31 15:40:00,94.6,94.81,94.47,94.79,39507.0,86.8889,87.0818,86.7695,87.0634,39507.0
2022-08-31 15:45:00,94.78,94.87,94.58,94.73,44657.0,87.0542,87.1369,86.8705,87.0083,44657.0
2022-08-31 15:50:00,94.69,94.71,94.15,94.24,116526.0,86.9715,86.9899,86.4756,86.5582,116526.0
2022-08-31 15:55:00,94.21,94.25,93.78,93.93,275481.0,86.5307,86.5674,86.1357,86.2735,275481.0
2022-09-01 09:30:00,93.0,93.11,92.19,92.2,95716.0,85.4193,85.5203,84.6753,84.6845,95716.0
2022-09-01 09:35:00,92.16,92.29,91.74,91.78,68638.0,84.6478,84.7672,84.262,84.2987,68638.0
2022-09-01 09:40:00,91.74,92.55,91.7,92.38,61123.0,84.262,85.006,84.2253,84.8498,61123.0
2022-09-01 09:45:00,92.35,92.68,91.74,92.09,108381.0,84.8223,85.1254,84.262,84.5835,108381.0
2022-09-01 09:50:00,92.04,92.33,91.95,92.24,25614.0,84.5376,84.8039,84.4549,84.7212,25614.0
2022-09-01 09:55:00,92.24,92.43,91.92,92.36,20891.0,84.7212,84.8958,84.4273,84.8315,20891.0
2022-09-01 10:00:00,92.27,92.42,91.79,91.96,55692.0,84.7488,84.8866,84.3079,84.4641,55692.0
2022-09-01 10:05:00,91.91,92.06,91.43,91.54,77122.0,84.4181,84.5559,83.9773,84.0783,77122.0
2022-09-01 10:10:00,91.5,91.65,91.1,91.21,53364.0,84.0416,84.1793,83.6742,83.7752,53364.0
2022-09-01 10:15:00,91.23,91.62,91.13,91.55,46981.0,83.7936,84.1518,83.7017,84.0875,46981.0
2022-09-01 10:20:00,91.59,92.35,91.58,92.31,40153.0,84.1242,84.8223,84.115,84.7855,40153.0
2022-09-01 10:25:00,92.35,92.67,92.09,92.56,30761.0,84.8223,85.1162,84.5835,85.0152,30761.0
2022-09-01 10:30:00,92.57,92.6,92.32,92.34,16001.0,85.0243,85.0519,84.7947,84.8131,16001.0
2022-09-01 10:35:00,92.35,92.44,92.03,92.04,69968.0,84.8223,84.9049,84.5284,84.5376,69968.0
2022-09-01 10:40:00,92.0,92.02,91.23,91.29,67837.0,84.5008,84.5192,83.7936,83.8487,67837.0
2022-09-01 10:45:00,91.27,91.59,91.11,91.56,55384.0,83.8303,84.1242,83.6834,84.0967,55384.0
2022-09-01 10:50:00,91.58,91.85,91.57,91.83,16261.0,84.115,84.363,84.1059,84.3447,16261.0
2022-09-01 10:55:00,91.85,92.04,91.76,91.76,24562.0,84.363,84.5376,84.2804,84.2804,24562.0
2022-09-01 11:00:00,91.73,91.91,91.66,91.79,33521.0,84.2528,84.4181,84.1885,84.3079,33521.0
2022-09-01 11:05:00,91.81,92.21,91.78,92.04,132388.0,84.3263,84.6937,84.2987,84.5376,132388.0
2022-09-01 11:10:00,92.12,92.67,92.09,92.62,65113.0,84.611,85.1162,84.5835,85.0703,65113.0
2022-09-01 11:15:00,92.63,92.77,92.49,92.7,29182.0,85.0795,85.208,84.9509,85.1438,29182.0
2022-09-01 11:20:00,92.67,92.69,92.49,92.58,33084.0,85.1162,85.1346,84.9509,85.0335,33084.0
2022-09-01 11:25:00,92.58,92.58,92.1,92.16,15846.0,85.0335,85.0335,84.5927,84.6478,15846.0
2022-09-01 11:30:00,92.26,92.69,92.24,92.63,73714.0,84.7396,85.1346,84.7212,85.0795,73714.0
2022-09-01 11:35:00,92.72,93.02,92.64,92.76,19459.0,85.1621,85.4377,85.0886,85.1989,19459.0
2022-09-01 11:40:00,92.82,92.82,92.54,92.54,8758.0,85.254,85.254,84.9968,84.9968,8758.0
2022-09-01 11:45:00,92.51,92.6,92.37,92.5,12029.0,84.9692,85.0519,84.8407,84.9601,12029.0
2022-09-01 11:50:00,92.52,92.53,92.24,92.36,15805.0,84.9784,84.9876,84.7212,84.8315,15805.0
2022-09-01 11:55:00,92.48,92.65,92.38,92.64,20995.0,84.9417,85.0978,84.8498,85.0886,20995.0
2022-09-01 12:00:00,92.64,92.79,92.56,92.75,14596.0,85.0886,85.2264,85.0152,85.1897,14596.0
2022-09-01 12:05:00,92.75,92.77,92.46,92.68,10337.0,85.1897,85.208,84.9233,85.1254,10337.0
2022-09-01 12:10:00,92.66,92.74,92.52,92.71,10478.0,85.107,85.1805,84.9784,85.1529,10478.0
2022-09-01 12:15:00,92.73,92.77,92.5,92.56,15541.0,85.1713,85.208,84.9601,85.0152,15541.0
2022-09-01 12:20:00,92.58,92.61,92.28,92.38,23813.0,85.0335,85.0611,84.758,84.8498,23813.0
2022-09-01 12:25:00,92.35,92.62,92.28,92.45,18231.0,84.8223,85.0703,84.758,84.9141,18231.0
2022-09-01 12:30:00,92.48,92.57,92.35,92.57,26507.0,84.9417,85.0243,84.8223,85.0243,26507.0
2022-09-01 12:35:00,92.58,92.6,92.15,92.21,14862.0,85.0335,85.0519,84.6386,84.6937,14862.0
2022-09-01 12:40:00,92.18,92.38,92.18,92.3,26384.0,84.6661,84.8498,84.6661,84.7764,26384.0
2022-09-01 12:45:00,92.29,92.32,92.15,92.26,50097.0,84.7672,84.7947,84.6386,84.7396,50097.0
2022-09-01 12:50:00,92.25,92.26,92.13,92.26,42740.0,84.7304,84.7396,84.6202,84.7396,42740.0
2022-09-01 12:55:00,92.26,92.26,92.05,92.25,24873.0,84.7396,84.7396,84.5467,84.7304,24873.0
2022-09-01 13:00:00,92.26,92.51,92.26,92.48,14219.0,84.7396,84.9692,84.7396,84.9417,14219.0
2022-09-01 13:05:00,92.45,92.7,92.45,92.7,13711.0,84.9141,85.1438,84.9141,85.1438,13711.0
2022-09-01 13:10:00,92.68,92.77,92.56,92.76,23865.0,85.1254,85.208,85.0152,85.1989,23865.0
2022-09-01 13:15:00,92.78,92.95,92.77,92.87,12488.0,85.2172,85.3734,85.208,85.2999,12488.0
2022-09-01 13:20:00,92.88,93.18,92.87,93.15,20525.0,85.3091,85.5846,85.2999,85.5571,20525.0
2022-09-01 13:25:00,93.2,93.36,93.09,93.32,17975.0,85.603,85.75,85.502,85.7132,17975.0
2022-09-01 13:30:00,93.35,93.42,93.24,93.29,15600.0,85.7408,85.8051,85.6397,85.6857,15600.0
2022-09-01 13:35:00,93.27,93.32,92.97,93.02,22469.0,85.6673,85.7132,85.3917,85.4377,22469.0
2022-09-01 13:40:00,93.03,93.11,92.87,93.0,30257.0,85.4469,85.5203,85.2999,85.4193,30257.0
2022-09-01 13:45:00,93.0,93.03,92.82,92.83,14778.0,85.4193,85.4469,85.254,85.2632,14778.0
2022-09-01 13:50:00,92.87,92.99,92.86,92.99,9434.0,85.2999,85.4101,85.2907,85.4101,9434.0
2022-09-01 13:55:00,92.98,93.02,92.86,92.9,9209.0,85.4009,85.4377,85.2907,85.3274,9209.0
2022-09-01 14:00:00,92.93,93.09,92.81,93.09,10157.0,85.355,85.502,85.2448,85.502,10157.0
2022-09-01 14:05:00,93.15,93.17,92.91,92.97,16386.0,85.5571,85.5754,85.3366,85.3917,16386.0
2022-09-01 14:10:00,92.97,93.12,92.88,93.06,6953.0,85.3917,85.5295,85.3091,85.4744,6953.0
2022-09-01 14:15:00,93.08,93.12,92.95,93.1,19740.0,85.4928,85.5295,85.3734,85.5111,19740.0
2022-09-01 14:20:00,93.12,93.53,93.09,93.48,12902.0,85.5295,85.9061,85.502,85.8602,12902.0
2022-09-01 14:25:00,93.52,93.71,93.46,93.58,19883.0,85.8969,86.0714,85.8418,85.952,19883.0
2022-09-01 14:30:00,93.58,93.62,93.43,93.51,18374.0,85.952,85.9888,85.8142,85.8877,18374.0
2022-09-01 14:35:00,93.52,93.74,93.46,93.57,26662.0,85.8969,86.099,85.8418,85.9428,26662.0
2022-09-01 14:40:00,93.53,93.63,93.41,93.41,9028.0,85.9061,85.9979,85.7959,85.7959,9028.0
2022-09-01 14:45:00,93.4,93.53,93.26,93.33,21619.0,85.7867,85.9061,85.6581,85.7224,21619.0
2022-09-01 14:50:00,93.34,93.54,93.26,93.54,13255.0,85.7316,85.9153,85.6581,85.9153,13255.0
2022-09-01 14:55:00,93.52,93.58,93.4,93.52,17908.0,85.8969,85.952,85.7867,85.8969,17908.0
2022-09-01 15:00:00,93.47,93.66,93.36,93.36,30752.0,85.851,86.0255,85.75,85.75,30752.0
2022-09-01 15:05:00,93.38,93.82,93.38,93.8,16464.0,85.7683,86.1725,85.7683,86.1541,16464.0
2022-09-01 15:10:00,93.8,94.01,93.65,93.96,34180.0,86.1541,86.347,86.0163,86.301,34180.0
2022-09-01 15:15:00,93.91,93.97,93.69,93.69,23837.0,86.2551,86.3102,86.0531,86.0531,23837.0
2022-09-01 15:20:00,93.7,93.75,93.56,93.57,22852.0,86.0622,86.1082,85.9337,85.9428,22852.0
2022-09-01 15:25:00,93.58,93.58,93.3,93.37,16869.0,85.952,85.952,85.6948,85.7591,16869.0
2022-09-01 15:30:00,93.36,93.46,93.27,93.38,33114.0,85.75,85.8418,85.6673,85.7683,33114.0
2022-09-01 15:35:00,93.39,93.71,93.35,93.62,23530.0,85.7775,86.0714,85.7408,85.9888,23530.0
2022-09-01 15:40:00,93.6,93.74,93.45,93.71,35212.0,85.9704,86.099,85.8326,86.0714,35212.0
2022-09-01 15:45:00,93.7,93.83,93.63,93.68,34440.0,86.0622,86.1816,85.9979,86.0439,34440.0
2022-09-01 15:50:00,93.67,94.09,93.67,94.09,63320.0,86.0347,86.4204,86.0347,86.4204,63320.0
2022-09-01 15:55:00,94.09,94.31,94.03,94.15,152809.0,86.4204,86.6225,86.3653,86.4756,152809.0
2022-09-02 09:30:00,96.51,96.64,95.92,96.04,110794.0,88.6432,88.7626,88.1013,88.2115,110794.0
2022-09-02 09:35:00,96.09,96.15,95.35,95.54,46206.0,88.2574,88.3125,87.5777,87.7523,46206.0
2022-09-02 09:40:00,95.42,95.42,94.38,94.51,28322.0,87.642,87.642,86.6868,86.8062,28322.0
2022-09-02 09:45:00,94.51,95.02,94.44,95.0,26410.0,86.8062,87.2746,86.7419,87.2563,26410.0
2022-09-02 09:50:00,95.03,95.47,95.0,95.22,32295.0,87.2838,87.688,87.2563,87.4583,32295.0
2022-09-02 09:55:00,95.27,95.51,95.18,95.18,53830.0,87.5043,87.7247,87.4216,87.4216,53830.0
2022-09-02 10:00:00,95.2,95.32,94.75,94.79,22714.0,87.44,87.5502,87.0267,87.0634,22714.0
2022-09-02 10:05:00,94.86,95.26,94.85,95.16,27524.0,87.1277,87.4951,87.1185,87.4032,27524.0
2022-09-02 10:10:00,95.17,95.92,95.17,95.79,36222.0,87.4124,88.1013,87.4124,87.9819,36222.0
2022-09-02 10:15:00,95.87,96.2,95.81,96.02,47764.0,88.0554,88.3585,88.0002,88.1931,47764.0
2022-09-02 10:20:00,96.02,96.24,95.6,96.01,20574.0,88.1931,88.3952,87.8074,88.1839,20574.0
2022-09-02 10:25:00,96.07,96.2,95.94,96.14,23537.0,88.2391,88.3585,88.1196,88.3033,23537.0
2022-09-02 10:30:00,96.16,96.5,96.15,96.35,22362.0,88.3217,88.634,88.3125,88.4962,22362.0
2022-09-02 10:35:00,96.37,96.78,96.34,96.65,28287.0,88.5146,88.8912,88.487,88.7718,28287.0
2022-09-02 10:40:00,96.67,96.95,96.67,96.79,25786.0,88.7901,89.0473,88.7901,88.9004,25786.0
2022-09-02 10:45:00,96.78,96.78,96.59,96.7,19096.0,88.8912,88.8912,88.7167,88.8177,19096.0
2022-09-02 10:50:00,96.69,96.8,96.28,96.28,32785.0,88.8085,88.9095,88.4319,88.4319,32785.0
2022-09-02 10:55:00,96.31,96.55,96.06,96.52,19867.0,88.4595,88.6799,88.2299,88.6524,19867.0
2022-09-02 11:00:00,96.6,96.67,96.28,96.64,28948.0,88.7259,88.7901,88.4319,88.7626,28948.0
2022-09-02 11:05:00,96.62,96.62,96.11,96.16,18259.0,88.7442,88.7442,88.2758,88.3217,18259.0
2022-09-02 11:10:00,96.15,96.25,96.01,96.09,12015.0,88.3125,88.4044,88.1839,88.2574,12015.0
2022-09-02 11:15:00,96.05,96.21,96.0,96.2,31807.0,88.2207,88.3676,88.1748,88.3585,31807.0
2022-09-02 11:20:00,96.19,96.2,96.05,96.13,12558.0,88.3493,88.3585,88.2207,88.2942,12558.0
2022-09-02 11:25:00,96.12,96.14,95.78,95.96,44584.0,88.285,88.3033,87.9727,88.138,44584.0
2022-09-02 11:30:00,95.94,96.12,95.9,95.93,22009.0,88.1196,88.285,88.0829,88.1105,22009.0
2022-09-02 11:35:00,95.98,96.13,95.87,96.09,10923.0,88.1564,88.2942,88.0554,88.2574,10923.0
2022-09-02 11:40:00,96.04,96.04,95.74,96.02,16395.0,88.2115,88.2115,87.936,88.1931,16395.0
2022-09-02 11:45:00,96.02,96.25,95.93,96.18,13067.0,88.1931,88.4044,88.1105,88.3401,13067.0
2022-09-02 11:50:00,96.19,96.31,96.0,96.16,114620.0,88.3493,88.4595,88.1748,88.3217,114620.0
2022-09-02 11:55:00,96.17,96.18,95.96,96.02,21492.0,88.3309,88.3401,88.138,88.1931,21492.0
2022-09-02 12:00:00,96.03,96.06,95.74,95.74,18314.0,88.2023,88.2299,87.936,87.936,18314.0
2022-09-02 12:05:00,95.75,95.9,95.73,95.8,6487.0,87.9451,88.0829,87.9268,87.9911,6487.0
2022-09-02 12:10:00,95.75,95.83,95.64,95.75,8830.0,87.9451,88.0186,87.8441,87.9451,8830.0
2022-09-02 12:15:00,95.73,95.85,95.63,95.69,11524.0,87.9268,88.037,87.8349,87.89,11524.0
2022-09-02 12:20:00,95.63,95.67,95.32,95.45,21472.0,87.8349,87.8717,87.5502,87.6696,21472.0
2022-09-02 12:25:00,95.45,95.45,95.03,95.1,51908.0,87.6696,87.6696,87.2838,87.3481,51908.0
2022-09-02 12:30:00,95.1,95.12,94.71,94.81,15552.0,87.3481,87.3665,86.9899,87.0818,15552.0
2022-09-02 12:35:00,94.82,94.85,94.38,94.49,54478.0,87.0909,87.1185,86.6868,86.7878,54478.0
2022-09-02 12:40:00,94.51,94.63,94.23,94.34,71345.0,86.8062,86.9164,86.549,86.6501,71345.0
2022-09-02 12:45:00,94.32,94.38,94.18,94.21,40686.0,86.6317,86.6868,86.5031,86.5307,40686.0
2022-09-02 12:50:00,94.18,94.25,93.81,94.17,37358.0,86.5031,86.5674,86.1633,86.4939,37358.0
2022-09-02 12:55:00,94.15,94.48,94.15,94.33,44085.0,86.4756,86.7787,86.4756,86.6409,44085.0
2022-09-02 13:00:00,94.33,94.37,93.98,94.3,34990.0,86.6409,86.6776,86.3194,86.6133,34990.0
2022-09-02 13:05:00,94.26,94.43,94.15,94.31,17470.0,86.5766,86.7327,86.4756,86.6225,17470.0
2022-09-02 13:10:00,94.31,94.36,94.1,94.29,27948.0,86.6225,86.6684,86.4296,86.6041,27948.0
2022-09-02 13:15:00,94.28,94.32,93.97,94.18,11694.0,86.595,86.6317,86.3102,86.5031,11694.0
2022-09-02 13:20:00,94.14,94.14,93.66,93.72,24104.0,86.4664,86.4664,86.0255,86.0806,24104.0
2022-09-02 13:25:00,93.6,93.64,93.48,93.54,34694.0,85.9704,86.0071,85.8602,85.9153,34694.0
2022-09-02 13:30:00,93.53,93.78,93.52,93.71,14133.0,85.9061,86.1357,85.8969,86.0714,14133.0
2022-09-02 13:35:00,93.69,93.86,93.64,93.66,10730.0,86.0531,86.2092,86.0071,86.0255,10730.0
2022-09-02 13:40:00,93.66,93.83,93.63,93.8,112974.0,86.0255,86.1816,85.9979,86.1541,112974.0
2022-09-02 13:45:00,93.81,94.11,93.53,93.6,37149.0,86.1633,86.4388,85.9061,85.9704,37149.0
2022-09-02 13:50:00,93.55,93.65,93.35,93.6,78306.0,85.9245,86.0163,85.7408,85.9704,78306.0
2022-09-02 13:55:00,93.58,93.59,93.32,93.41,27085.0,85.952,85.9612,85.7132,85.7959,27085.0
2022-09-02 14:00:00,93.44,93.6,93.35,93.49,56110.0,85.8234,85.9704,85.7408,85.8694,56110.0
2022-09-02 14:05:00,93.54,93.7,93.38,93.64,19415.0,85.9153,86.0622,85.7683,86.0071,19415.0
2022-09-02 14:10:00,93.69,93.74,93.51,93.53,25624.0,86.0531,86.099,85.8877,85.9061,25624.0
2022-09-02 14:15:00,93.51,93.65,93.42,93.49,15060.0,85.8877,86.0163,85.8051,85.8694,15060.0
2022-09-02 14:20:00,93.51,93.64,93.45,93.57,9135.0,85.8877,86.0071,85.8326,85.9428,9135.0
2022-09-02 14:25:00,93.55,93.88,93.52,93.87,50943.0,85.9245,86.2276,85.8969,86.2184,50943.0
2022-09-02 14:30:00,93.84,93.84,93.6,93.64,27201.0,86.1908,86.1908,85.9704,86.0071,27201.0
2022-09-02 14:35:00,93.62,93.93,93.62,93.86,12475.0,85.9888,86.2735,85.9888,86.2092,12475.0
2022-09-02 14:40:00,93.87,94.13,93.79,94.06,18459.0,86.2184,86.4572,86.1449,86.3929,18459.0
2022-09-02 14:45:00,94.05,94.05,93.71,93.72,16667.0,86.3837,86.3837,86.0714,86.0806,16667.0
2022-09-02 14:50:00,93.76,93.78,93.63,93.67,13447.0,86.1173,86.1357,85.9979,86.0347,13447.0
2022-09-02 14:55:00,93.64,93.65,93.38,93.42,23342.0,86.0071,86.0163,85.7683,85.8051,23342.0
2022-09-02 15:00:00,93.39,93.74,93.37,93.72,25517.0,85.7775,86.099,85.7591,86.0806,25517.0
2022-09-02 15:05:00,93.72,93.89,93.62,93.63,14538.0,86.0806,86.2368,85.9888,85.9979,14538.0
2022-09-02 15:10:00,93.62,93.73,93.46,93.58,17835.0,85.9888,86.0898,85.8418,85.952,17835.0
2022-09-02 15:15:00,93.54,93.8,93.53,93.77,34527.0,85.9153,86.1541,85.9061,86.1265,34527.0
2022-09-02 15:20:00,93.77,93.88,93.35,93.48,54543.0,86.1265,86.2276,85.7408,85.8602,54543.0
2022-09-02 15:25:00,93.43,93.64,93.33,93.59,39813.0,85.8142,86.0071,85.7224,85.9612,39813.0
2022-09-02 15:30:00,93.58,93.58,93.27,93.3,27486.0,85.952,85.952,85.6673,85.6948,27486.0
2022-09-02 15:35:00,93.27,93.27,92.92,93.07,27199.0,85.6673,85.6673,85.3458,85.4836,27199.0
2022-09-02 15:40:00,93.04,93.21,93.0,93.18,66473.0,85.456,85.6122,85.4193,85.5846,66473.0
2022-09-02 15:45:00,93.16,93.37,93.07,93.37,32813.0,85.5663,85.7591,85.4836,85.7591,32813.0
2022-09-02 15:50:00,93.37,93.75,93.34,93.75,50916.0,85.7591,86.1082,85.7316,86.1082,50916.0
2022-09-02 15:55:00,93.77,93.94,93.53,93.89,175481.0,86.1265,86.2827,85.9061,86.2368,175481.0
2022-09-06 09:30:00,94.58,94.75,93.66,94.47,64233.0,86.8705,87.0267,86.0255,86.7695,64233.0
2022-09-06 09:35:00,94.45,94.79,93.67,93.81,28145.0,86.7511,87.0634,86.0347,86.1633,28145.0
2022-09-06 09:40:00,93.69,94.48,93.69,94.13,78433.0,86.0531,86.7787,86.0531,86.4572,78433.0
2022-09-06 09:45:00,94.07,94.19,93.69,93.94,51861.0,86.4021,86.5123,86.0531,86.2827,51861.0
2022-09-06 09:50:00,93.97,93.98,93.33,93.44,55970.0,86.3102,86.3194,85.7224,85.8234,55970.0
2022-09-06 09:55:00,93.43,93.86,93.29,93.83,33458.0,85.8142,86.2092,85.6857,86.1816,33458.0
2022-09-06 10:00:00,93.76,93.81,92.75,92.9,48739.0,86.1173,86.1633,85.1897,85.3274,48739.0
2022-09-06 10:05:00,92.89,93.08,92.3,92.8,37995.0,85.3183,85.4928,84.7764,85.2356,37995.0
2022-09-06 10:10:00,92.79,92.8,92.41,92.75,49415.0,85.2264,85.2356,84.8774,85.1897,49415.0
2022-09-06 10:15:00,92.68,92.86,92.5,92.72,41592.0,85.1254,85.2907,84.9601,85.1621,41592.0
2022-09-06 10:20:00,92.7,92.89,92.51,92.72,18162.0,85.1438,85.3183,84.9692,85.1621,18162.0
2022-09-06 10:25:00,92.75,93.55,92.64,93.28,26897.0,85.1897,85.9245,85.0886,85.6765,26897.0
2022-09-06 10:30:00,93.26,93.35,93.03,93.23,18431.0,85.6581,85.7408,85.4469,85.6305,18431.0
2022-09-06 10:35:00,93.32,93.8,93.1,93.66,34669.0,85.7132,86.1541,85.5111,86.0255,34669.0
2022-09-06 10:40:00,93.71,94.13,93.62,93.7,38214.0,86.0714,86.4572,85.9888,86.0622,38214.0
2022-09-06 10:45:00,93.73,93.78,93.46,93.49,15037.0,86.0898,86.1357,85.8418,85.8694,15037.0
2022-09-06 10:50:00,93.44,94.09,93.44,93.71,12175.0,85.8234,86.4204,85.8234,86.0714,12175.0
2022-09-06 10:55:00,93.7,94.1,93.65,94.02,15306.0,86.0622,86.4296,86.0163,86.3562,15306.0
2022-09-06 11:00:00,93.93,94.26,93.73,94.14,15095.0,86.2735,86.5766,86.0898,86.4664,15095.0
2022-09-06 11:05:00,94.19,94.48,94.12,94.34,19483.0,86.5123,86.7787,86.448,86.6501,19483.0
2022-09-06 11:10:00,94.36,94.51,94.13,94.43,17110.0,86.6684,86.8062,86.4572,86.7327,17110.0
2022-09-06 11:15:00,94.45,94.66,94.34,94.63,13773.0,86.7511,86.944,86.6501,86.9164,13773.0
2022-09-06 11:20:00,94.57,94.85,94.43,94.79,14388.0,86.8613,87.1185,86.7327,87.0634,14388.0
2022-09-06 11:25:00,94.74,94.95,94.57,94.65,15113.0,87.0175,87.2103,86.8613,86.9348,15113.0
2022-09-06 11:30:00,94.66,94.94,94.5,94.68,14202.0,86.944,87.2012,86.797,86.9624,14202.0
2022-09-06 11:35:00,94.71,94.74,94.51,94.56,8293.0,86.9899,87.0175,86.8062,86.8521,8293.0
2022-09-06 11:40:00,94.68,95.05,94.52,95.02,17850.0,86.9624,87.3022,86.8154,87.2746,17850.0
2022-09-06 11:45:00,95.03,95.15,94.85,94.95,18737.0,87.2838,87.394,87.1185,87.2103,18737.0
2022-09-06 11:50:00,95.0,95.28,94.98,95.09,12956.0,87.2563,87.5134,87.2379,87.3389,12956.0
2022-09-06 11:55:00,95.06,95.21,95.02,95.09,6738.0,87.3114,87.4492,87.2746,87.3389,6738.0
2022-09-06 12:00:00,95.09,95.14,94.98,94.98,14201.0,87.3389,87.3849,87.2379,87.2379,14201.0
2022-09-06 12:05:00,94.92,95.07,94.37,94.42,15997.0,87.1828,87.3206,86.6776,86.7235,15997.0
2022-09-06 12:10:00,94.4,94.47,94.32,94.45,8318.0,86.7052,86.7695,86.6317,86.7511,8318.0
2022-09-06 12:15:00,94.41,94.5,94.14,94.21,13878.0,86.7144,86.797,86.4664,86.5307,13878.0
2022-09-06 12:20:00,94.19,94.29,94.1,94.11,9568.0,86.5123,86.6041,86.4296,86.4388,9568.0
2022-09-06 12:25:00,94.12,94.32,94.02,94.31,14305.0,86.448,86.6317,86.3562,86.6225,14305.0
2022-09-06 12:30:00,94.28,94.32,94.15,94.16,9085.0,86.595,86.6317,86.4756,86.4847,9085.0
2022-09-06 12:35:00,94.17,94.27,94.06,94.24,14299.0,86.4939,86.5858,86.3929,86.5582,14299.0
2022-09-06 12:40:00,94.26,94.45,94.03,94.45,6649.0,86.5766,86.7511,86.3653,86.7511,6649.0
2022-09-06 12:45:00,94.44,94.5,94.32,94.45,6899.0,86.7419,86.797,86.6317,86.7511,6899.0
2022-09-06 12:50:00,94.51,94.53,94.3,94.5,13155.0,86.8062,86.8246,86.6133,86.797,13155.0
2022-09-06 12:55:00,94.47,94.68,94.44,94.63,5887.0,86.7695,86.9624,86.7419,86.9164,5887.0
2022-09-06 13:00:00,94.61,94.63,94.24,94.25,15454.0,86.8981,86.9164,86.5582,86.5674,15454.0
2022-09-06 13:05:00,94.21,94.23,93.94,93.94,7517.0,86.5307,86.549,86.2827,86.2827,7517.0
2022-09-06 13:10:00,93.95,94.0,93.68,93.68,8257.0,86.2919,86.3378,86.0439,86.0439,8257.0
2022-09-06 13:15:00,93.67,93.76,93.49,93.76,17022.0,86.0347,86.1173,85.8694,86.1173,17022.0
2022-09-06 13:20:00,93.76,93.84,93.67,93.73,7456.0,86.1173,86.1908,86.0347,86.0898,7456.0
2022-09-06 13:25:00,93.69,93.75,93.57,93.59,8845.0,86.0531,86.1082,85.9428,85.9612,8845.0
2022-09-06 13:30:00,93.61,93.93,93.56,93.81,8255.0,85.9796,86.2735,85.9337,86.1633,8255.0
2022-09-06 13:35:00,93.78,93.82,93.66,93.78,8491.0,86.1357,86.1725,86.0255,86.1357,8491.0
2022-09-06 13:40:00,93.78,93.78,93.46,93.66,9017.0,86.1357,86.1357,85.8418,86.0255,9017.0
2022-09-06 13:45:00,93.71,93.81,93.5,93.57,10525.0,86.0714,86.1633,85.8785,85.9428,10525.0
2022-09-06 13:50:00,93.56,93.64,93.43,93.64,10516.0,85.9337,86.0071,85.8142,86.0071,10516.0
2022-09-06 13:55:00,93.66,93.83,93.61,93.83,13713.0,86.0255,86.1816,85.9796,86.1816,13713.0
2022-09-06 14:00:00,93.8,93.96,93.75,93.83,13652.0,86.1541,86.301,86.1082,86.1816,13652.0
2022-09-06 14:05:00,93.83,93.93,93.66,93.85,12145.0,86.1816,86.2735,86.0255,86.2,12145.0
2022-09-06 14:10:00,93.88,94.22,93.81,94.08,15645.0,86.2276,86.5399,86.1633,86.4113,15645.0
2022-09-06 14:15:00,94.1,94.12,93.89,94.05,9280.0,86.4296,86.448,86.2368,86.3837,9280.0
2022-09-06 14:20:00,94.05,94.07,93.84,93.93,12749.0,86.3837,86.4021,86.1908,86.2735,12749.0
2022-09-06 14:25:00,93.97,94.12,93.93,94.02,17439.0,86.3102,86.448,86.2735,86.3562,17439.0
2022-09-06 14:30:00,94.05,94.08,93.72,93.9,8468.0,86.3837,86.4113,86.0806,86.2459,8468.0
2022-09-06 14:35:00,93.92,94.02,93.79,93.89,6191.0,86.2643,86.3562,86.1449,86.2368,6191.0
2022-09-06 14:40:00,93.86,93.88,93.7,93.77,10987.0,86.2092,86.2276,86.0622,86.1265,10987.0
2022-09-06 14:45:00,93.8,93.9,93.68,93.87,21835.0,86.1541,86.2459,86.0439,86.2184,21835.0
2022-09-06 14:50:00,93.86,93.92,93.65,93.92,16256.0,86.2092,86.2643,86.0163,86.2643,16256.0
2022-09-06 14:55:00,93.95,94.1,93.93,93.95,10643.0,86.2919,86.4296,86.2735,86.2919,10643.0
2022-09-06 15:00:00,93.96,94.03,93.79,93.87,20095.0,86.301,86.3653,86.1449,86.2184,20095.0
2022-09-06 15:05:00,93.9,94.23,93.86,94.2,8088.0,86.2459,86.549,86.2092,86.5215,8088.0
2022-09-06 15:10:00,94.19,94.32,94.14,94.22,8106.0,86.5123,86.6317,86.4664,86.5399,8106.0
2022-09-06 15:15:00,94.24,94.44,94.23,94.24,8937.0,86.5582,86.7419,86.549,86.5582,8937.0
2022-09-06 15:20:00,94.2,94.35,93.99,94.33,13343.0,86.5215,86.6593,86.3286,86.6409,13343.0
2022-09-06 15:25:00,94.32,94.49,94.32,94.4,11776.0,86.6317,86.7878,86.6317,86.7052,11776.0
2022-09-06 15:30:00,94.36,94.36,94.01,94.09,18367.0,86.6684,86.6684,86.347,86.4204,18367.0
2022-09-06 15:35:00,94.11,94.16,94.01,94.03,13565.0,86.4388,86.4847,86.347,86.3653,13565.0
2022-09-06 15:40:00,94.02,94.31,94.02,94.28,22458.0,86.3562,86.6225,86.3562,86.595,22458.0
2022-09-06 15:45:00,94.29,94.29,94.02,94.18,23740.0,86.6041,86.6041,86.3562,86.5031,23740.0
2022-09-06 15:50:00,94.13,94.19,93.93,93.99,38565.0,86.4572,86.5123,86.2735,86.3286,38565.0
2022-09-06 15:55:00,93.98,94.17,93.85,94.12,74850.0,86.3194,86.4939,86.2,86.448,74850.0
2022-09-07 09:30:00,93.77,94.61,93.77,94.57,35875.0,86.1265,86.8981,86.1265,86.8613,35875.0
2022-09-07 09:35:00,94.64,94.82,94.21,94.62,16764.0,86.9256,87.0909,86.5307,86.9072,16764.0
2022-09-07 09:40:00,94.77,95.05,94.7,94.85,20935.0,87.045,87.3022,86.9807,87.1185,20935.0
2022-09-07 09:45:00,94.87,94.97,94.79,94.9,13458.0,87.1369,87.2287,87.0634,87.1644,13458.0
2022-09-07 09:50:00,94.94,94.94,94.5,94.66,18485.0,87.2012,87.2012,86.797,86.944,18485.0
2022-09-07 09:55:00,94.67,94.82,94.33,94.44,11504.0,86.9532,87.0909,86.6409,86.7419,11504.0
2022-09-07 10:00:00,94.45,94.62,94.04,94.55,22206.0,86.7511,86.9072,86.3745,86.843,22206.0
2022-09-07 10:05:00,94.63,94.66,94.11,94.26,16063.0,86.9164,86.944,86.4388,86.5766,16063.0
2022-09-07 10:10:00,94.36,94.41,93.77,93.77,14211.0,86.6684,86.7144,86.1265,86.1265,14211.0
2022-09-07 10:15:00,93.75,94.0,93.61,93.91,13502.0,86.1082,86.3378,85.9796,86.2551,13502.0
2022-09-07 10:20:00,93.95,93.98,93.78,93.84,9086.0,86.2919,86.3194,86.1357,86.1908,9086.0
2022-09-07 10:25:00,93.79,94.09,93.71,94.06,16515.0,86.1449,86.4204,86.0714,86.3929,16515.0
2022-09-07 10:30:00,94.19,94.69,94.18,94.38,25026.0,86.5123,86.9715,86.5031,86.6868,25026.0
2022-09-07 10:35:00,94.34,94.5,94.13,94.16,9772.0,86.6501,86.797,86.4572,86.4847,9772.0
2022-09-07 10:40:00,94.24,94.31,94.0,94.14,12392.0,86.5582,86.6225,86.3378,86.4664,12392.0
2022-09-07 10:45:00,94.13,94.2,94.06,94.17,4929.0,86.4572,86.5215,86.3929,86.4939,4929.0
2022-09-07 10:50:00,94.19,94.33,94.12,94.26,13210.0,86.5123,86.6409,86.448,86.5766,13210.0
2022-09-07 10:55:00,94.28,94.39,94.19,94.23,5742.0,86.595,86.696,86.5123,86.549,5742.0
2022-09-07 11:00:00,94.24,94.47,94.1,94.43,22225.0,86.5582,86.7695,86.4296,86.7327,22225.0
2022-09-07 11:05:00,94.49,94.54,94.4,94.48,51766.0,86.7878,86.8338,86.7052,86.7787,51766.0
2022-09-07 11:10:00,94.52,94.82,94.51,94.71,8578.0,86.8154,87.0909,86.8062,86.9899,8578.0
2022-09-07 11:15:00,94.69,94.78,94.57,94.76,17961.0,86.9715,87.0542,86.8613,87.0358,17961.0
2022-09-07 11:20:00,94.81,94.92,94.79,94.91,15773.0,87.0818,87.1828,87.0634,87.1736,15773.0
2022-09-07 11:25:00,94.88,94.9,94.63,94.63,11759.0,87.1461,87.1644,86.9164,86.9164,11759.0
2022-09-07 11:30:00,94.67,94.75,94.57,94.62,9605.0,86.9532,87.0267,86.8613,86.9072,9605.0
2022-09-07 11:35:00,94.64,94.81,94.64,94.81,5508.0,86.9256,87.0818,86.9256,87.0818,5508.0
2022-09-07 11:40:00,94.76,94.85,94.57,94.6,5818.0,87.0358,87.1185,86.8613,86.8889,5818.0
2022-09-07 11:45:00,94.61,94.84,94.56,94.81,5342.0,86.8981,87.1093,86.8521,87.0818,5342.0
2022-09-07 11:50:00,94.83,94.92,94.79,94.83,8449.0,87.1001,87.1828,87.0634,87.1001,8449.0
2022-09-07 11:55:00,94.88,94.97,94.72,94.74,21201.0,87.1461,87.2287,86.9991,87.0175,21201.0
2022-09-07 12:00:00,94.74,94.93,94.7,94.78,22958.0,87.0175,87.192,86.9807,87.0542,22958.0
2022-09-07 12:05:00,94.78,94.9,94.65,94.89,6599.0,87.0542,87.1644,86.9348,87.1552,6599.0
2022-09-07 12:10:00,94.88,94.92,94.59,94.71,9029.0,87.1461,87.1828,86.8797,86.9899,9029.0
2022-09-07 12:15:00,94.58,94.69,94.42,94.47,14468.0,86.8705,86.9715,86.7235,86.7695,14468.0
2022-09-07 12:20:00,94.55,94.55,94.39,94.51,10044.0,86.843,86.843,86.696,86.8062,10044.0
2022-09-07 12:25:00,94.51,94.76,94.49,94.72,4499.0,86.8062,87.0358,86.7878,86.9991,4499.0
2022-09-07 12:30:00,94.71,94.73,94.58,94.73,7771.0,86.9899,87.0083,86.8705,87.0083,7771.0
2022-09-07 12:35:00,94.7,94.81,94.62,94.8,24416.0,86.9807,87.0818,86.9072,87.0726,24416.0
2022-09-07 12:40:00,94.76,95.15,94.73,95.02,26589.0,87.0358,87.394,87.0083,87.2746,26589.0
2022-09-07 12:45:00,95.06,95.2,95.06,95.12,3370.0,87.3114,87.44,87.3114,87.3665,3370.0
2022-09-07 12:50:00,95.08,95.15,95.04,95.07,3959.0,87.3298,87.394,87.293,87.3206,3959.0
2022-09-07 12:55:00,95.01,95.12,94.97,95.12,23189.0,87.2655,87.3665,87.2287,87.3665,23189.0
2022-09-07 13:00:00,95.11,95.38,95.08,95.33,12229.0,87.3573,87.6053,87.3298,87.5594,12229.0
2022-09-07 13:05:00,95.32,95.41,95.29,95.29,6536.0,87.5502,87.6329,87.5226,87.5226,6536.0
2022-09-07 13:10:00,95.28,95.36,95.25,95.3,8579.0,87.5134,87.5869,87.4859,87.5318,8579.0
2022-09-07 13:15:00,95.33,95.36,95.19,95.23,11309.0,87.5594,87.5869,87.4308,87.4675,11309.0
2022-09-07 13:20:00,95.18,95.36,95.18,95.23,8906.0,87.4216,87.5869,87.4216,87.4675,8906.0
2022-09-07 13:25:00,95.15,95.23,95.11,95.15,8315.0,87.394,87.4675,87.3573,87.394,8315.0
2022-09-07 13:30:00,95.18,95.27,95.15,95.24,4081.0,87.4216,87.5043,87.394,87.4767,4081.0
2022-09-07 13:35:00,95.23,95.39,95.11,95.36,16156.0,87.4675,87.6145,87.3573,87.5869,16156.0
2022-09-07 13:40:00,95.39,95.56,95.39,95.53,7606.0,87.6145,87.7706,87.6145,87.7431,7606.0
2022-09-07 13:45:00,95.56,95.8,95.54,95.8,28774.0,87.7706,87.9911,87.7523,87.9911,28774.0
2022-09-07 13:50:00,95.81,95.95,95.77,95.87,14832.0,88.0002,88.1288,87.9635,88.0554,14832.0
2022-09-07 13:55:00,95.89,95.94,95.82,95.83,12104.0,88.0737,88.1196,88.0094,88.0186,12104.0
2022-09-07 14:00:00,95.85,96.09,95.81,96.08,13470.0,88.037,88.2574,88.0002,88.2482,13470.0
2022-09-07 14:05:00,96.1,96.1,95.77,95.86,17845.0,88.2666,88.2666,87.9635,88.0462,17845.0
2022-09-07 14:10:00,95.88,95.99,95.83,95.97,5148.0,88.0645,88.1656,88.0186,88.1472,5148.0
2022-09-07 14:15:00,95.96,96.04,95.74,95.74,18887.0,88.138,88.2115,87.936,87.936,18887.0
2022-09-07 14:20:00,95.76,95.76,95.64,95.7,15759.0,87.9543,87.9543,87.8441,87.8992,15759.0
2022-09-07 14:25:00,95.71,96.0,95.71,95.95,31956.0,87.9084,88.1748,87.9084,88.1288,31956.0
2022-09-07 14:30:00,95.94,96.18,95.91,96.18,16343.0,88.1196,88.3401,88.0921,88.3401,16343.0
2022-09-07 14:35:00,96.13,96.42,96.13,96.22,37408.0,88.2942,88.5605,88.2942,88.3768,37408.0
2022-09-07 14:40:00,96.23,96.48,96.23,96.39,29887.0,88.386,88.6156,88.386,88.533,29887.0
2022-09-07 14:45:00,96.39,96.52,96.36,96.48,19082.0,88.533,88.6524,88.5054,88.6156,19082.0
2022-09-07 14:50:00,96.48,96.59,96.37,96.56,13423.0,88.6156,88.7167,88.5146,88.6891,13423.0
2022-09-07 14:55:00,96.55,96.63,96.47,96.53,13240.0,88.6799,88.7534,88.6064,88.6616,13240.0
2022-09-07 15:00:00,96.53,96.65,96.49,96.55,13780.0,88.6616,88.7718,88.6248,88.6799,13780.0
2022-09-07 15:05:00,96.57,96.69,96.51,96.69,14072.0,88.6983,88.8085,88.6432,88.8085,14072.0
2022-09-07 15:10:00,96.69,96.69,96.59,96.62,25018.0,88.8085,88.8085,88.7167,88.7442,25018.0
2022-09-07 15:15:00,96.63,96.7,96.41,96.44,16256.0,88.7534,88.8177,88.5513,88.5789,16256.0
2022-09-07 15:20:00,96.42,96.51,96.3,96.42,18081.0,88.5605,88.6432,88.4503,88.5605,18081.0
2022-09-07 15:25:00,96.4,96.62,96.4,96.62,18452.0,88.5422,88.7442,88.5422,88.7442,18452.0
2022-09-07 15:30:00,96.61,96.66,96.39,96.52,20637.0,88.735,88.781,88.533,88.6524,20637.0
2022-09-07 15:35:00,96.53,96.56,96.32,96.39,23972.0,88.6616,88.6891,88.4687,88.533,23972.0
2022-09-07 15:40:00,96.38,96.47,96.33,96.44,27972.0,88.5238,88.6064,88.4779,88.5789,27972.0
2022-09-07 15:45:00,96.44,96.54,96.34,96.48,50538.0,88.5789,88.6707,88.487,88.6156,50538.0
2022-09-07 15:50:00,96.43,96.46,96.17,96.3,39317.0,88.5697,88.5973,88.3309,88.4503,39317.0
2022-09-07 15:55:00,96.28,96.39,96.11,96.35,106668.0,88.4319,88.533,88.2758,88.4962,106668.0
2022-09-08 09:30:00,95.04,95.45,94.74,95.33,32058.0,87.293,87.6696,87.0175,87.5594,32058.0
2022-09-08 09:35:00,95.2,95.38,94.76,95.27,20154.0,87.44,87.6053,87.0358,87.5043,20154.0
2022-09-08 09:40:00,95.3,96.18,95.06,95.84,23988.0,87.5318,88.3401,87.3114,88.0278,23988.0
2022-09-08 09:45:00,95.91,96.02,95.31,95.91,23409.0,88.0921,88.1931,87.541,88.0921,23409.0
2022-09-08 09:50:00,95.86,96.16,95.59,96.05,8228.0,88.0462,88.3217,87.7982,88.2207,8228.0
2022-09-08 09:55:00,95.98,96.22,95.86,95.93,16514.0,88.1564,88.3768,88.0462,88.1105,16514.0
2022-09-08 10:00:00,95.98,96.04,95.27,95.34,25225.0,88.1564,88.2115,87.5043,87.5686,25225.0
2022-09-08 10:05:00,95.36,96.01,95.35,95.87,35929.0,87.5869,88.1839,87.5777,88.0554,35929.0
2022-09-08 10:10:00,95.86,96.02,95.57,95.75,7555.0,88.0462,88.1931,87.7798,87.9451,7555.0
2022-09-08 10:15:00,95.75,96.28,95.72,96.09,22664.0,87.9451,88.4319,87.9176,88.2574,22664.0
2022-09-08 10:20:00,96.06,96.29,95.91,95.99,10242.0,88.2299,88.4411,88.0921,88.1656,10242.0
2022-09-08 10:25:00,95.98,96.15,95.93,96.09,8657.0,88.1564,88.3125,88.1105,88.2574,8657.0
2022-09-08 10:30:00,96.1,96.38,95.94,96.36,18462.0,88.2666,88.5238,88.1196,88.5054,18462.0
2022-09-08 10:35:00,96.36,96.76,96.28,96.73,17456.0,88.5054,88.8728,88.4319,88.8453,17456.0
2022-09-08 10:40:00,96.69,96.7,96.48,96.6,9839.0,88.8085,88.8177,88.6156,88.7259,9839.0
2022-09-08 10:45:00,96.65,96.65,96.52,96.58,5405.0,88.7718,88.7718,88.6524,88.7075,5405.0
2022-09-08 10:50:00,96.52,96.71,96.42,96.7,5467.0,88.6524,88.8269,88.5605,88.8177,5467.0
2022-09-08 10:55:00,96.7,97.16,96.7,97.01,55525.0,88.8177,89.2402,88.8177,89.1024,55525.0
2022-09-08 11:00:00,97.02,97.21,96.96,97.1,15951.0,89.1116,89.2861,89.0565,89.1851,15951.0
2022-09-08 11:05:00,97.16,97.23,97.0,97.06,21996.0,89.2402,89.3045,89.0932,89.1484,21996.0
2022-09-08 11:10:00,97.13,97.14,97.0,97.07,9701.0,89.2126,89.2218,89.0932,89.1575,9701.0
2022-09-08 11:15:00,97.08,97.12,96.99,97.06,9996.0,89.1667,89.2035,89.0841,89.1484,9996.0
2022-09-08 11:20:00,97.04,97.09,96.99,97.07,10796.0,89.13,89.1759,89.0841,89.1575,10796.0
2022-09-08 11:25:00,97.09,97.1,96.72,96.76,20685.0,89.1759,89.1851,88.8361,88.8728,20685.0
2022-09-08 11:30:00,96.78,96.94,96.72,96.87,12560.0,88.8912,89.0381,88.8361,88.9738,12560.0
2022-09-08 11:35:00,96.88,96.97,96.71,96.76,14552.0,88.983,89.0657,88.8269,88.8728,14552.0
2022-09-08 11:40:00,96.77,96.86,96.7,96.72,17749.0,88.882,88.9647,88.8177,88.8361,17749.0
2022-09-08 11:45:00,96.71,96.81,96.56,96.59,17576.0,88.8269,88.9187,88.6891,88.7167,17576.0
2022-09-08 11:50:00,96.59,96.76,96.55,96.76,30530.0,88.7167,88.8728,88.6799,88.8728,30530.0
2022-09-08 11:55:00,96.74,96.76,96.5,96.57,7957.0,88.8544,88.8728,88.634,88.6983,7957.0
2022-09-08 12:00:00,96.57,96.57,95.86,95.86,25084.0,88.6983,88.6983,88.0462,88.0462,25084.0
2022-09-08 12:05:00,95.86,95.97,95.43,95.92,36671.0,88.0462,88.1472,87.6512,88.1013,36671.0
2022-09-08 12:10:00,95.92,95.92,95.46,95.71,29628.0,88.1013,88.1013,87.6788,87.9084,29628.0
2022-09-08 12:15:00,95.69,95.79,95.48,95.49,41702.0,87.89,87.9819,87.6971,87.7063,41702.0
2022-09-08 12:20:00,95.55,95.64,95.19,95.26,11751.0,87.7614,87.8441,87.4308,87.4951,11751.0
2022-09-08 12:25:00,95.32,95.55,95.22,95.42,18292.0,87.5502,87.7614,87.4583,87.642,18292.0
2022-09-08 12:30:00,95.4,95.56,95.36,95.47,6978.0,87.6237,87.7706,87.5869,87.688,6978.0
2022-09-08 12:35:00,95.48,96.09,95.48,96.02,57475.0,87.6971,88.2574,87.6971,88.1931,57475.0
2022-09-08 12:40:00,96.01,96.31,95.98,96.27,9349.0,88.1839,88.4595,88.1564,88.4228,9349.0
2022-09-08 12:45:00,96.28,96.28,96.03,96.17,11539.0,88.4319,88.4319,88.2023,88.3309,11539.0
2022-09-08 12:50:00,96.17,96.36,96.03,96.06,12430.0,88.3309,88.5054,88.2023,88.2299,12430.0
2022-09-08 12:55:00,96.06,96.19,96.05,96.12,8851.0,88.2299,88.3493,88.2207,88.285,8851.0
2022-09-08 13:00:00,96.03,96.22,95.93,95.97,9615.0,88.2023,88.3768,88.1105,88.1472,9615.0
2022-09-08 13:05:00,95.96,96.01,95.74,95.89,17591.0,88.138,88.1839,87.936,88.0737,17591.0
2022-09-08 13:10:00,95.95,96.38,95.91,96.35,8256.0,88.1288,88.5238,88.0921,88.4962,8256.0
2022-09-08 13:15:00,96.42,96.42,96.17,96.19,13088.0,88.5605,88.5605,88.3309,88.3493,13088.0
2022-09-08 13:20:00,96.24,96.33,96.24,96.27,8852.0,88.3952,88.4779,88.3952,88.4228,8852.0
2022-09-08 13:25:00,96.3,96.43,96.25,96.36,9346.0,88.4503,88.5697,88.4044,88.5054,9346.0
2022-09-08 13:30:00,96.36,96.39,96.13,96.24,9870.0,88.5054,88.533,88.2942,88.3952,9870.0
2022-09-08 13:35:00,96.26,96.53,96.25,96.36,11178.0,88.4136,88.6616,88.4044,88.5054,11178.0
2022-09-08 13:40:00,96.38,96.43,96.31,96.39,6194.0,88.5238,88.5697,88.4595,88.533,6194.0
2022-09-08 13:45:00,96.36,96.46,96.31,96.4,7143.0,88.5054,88.5973,88.4595,88.5422,7143.0
2022-09-08 13:50:00,96.4,96.49,96.36,96.37,10141.0,88.5422,88.6248,88.5054,88.5146,10141.0
2022-09-08 13:55:00,96.4,96.49,96.07,96.35,10926.0,88.5422,88.6248,88.2391,88.4962,10926.0
2022-09-08 14:00:00,96.36,96.71,96.25,96.7,67400.0,88.5054,88.8269,88.4044,88.8177,67400.0
2022-09-08 14:05:00,96.68,96.82,96.46,96.5,19086.0,88.7993,88.9279,88.5973,88.634,19086.0
2022-09-08 14:10:00,96.52,96.56,96.41,96.47,4178.0,88.6524,88.6891,88.5513,88.6064,4178.0
2022-09-08 14:15:00,96.41,96.63,96.35,96.58,8991.0,88.5513,88.7534,88.4962,88.7075,8991.0
2022-09-08 14:20:00,96.52,96.58,96.37,96.54,8651.0,88.6524,88.7075,88.5146,88.6707,8651.0
2022-09-08 14:25:00,96.52,96.54,96.32,96.34,21769.0,88.6524,88.6707,88.4687,88.487,21769.0
2022-09-08 14:30:00,96.3,96.69,96.29,96.62,11263.0,88.4503,88.8085,88.4411,88.7442,11263.0
2022-09-08 14:35:00,96.64,96.74,96.58,96.69,178760.0,88.7626,88.8544,88.7075,88.8085,178760.0
2022-09-08 14:40:00,96.73,96.84,96.28,96.41,13376.0,88.8453,88.9463,88.4319,88.5513,13376.0
2022-09-08 14:45:00,96.38,96.42,96.11,96.29,11258.0,88.5238,88.5605,88.2758,88.4411,11258.0
2022-09-08 14:50:00,96.31,96.5,96.27,96.47,7836.0,88.4595,88.634,88.4228,88.6064,7836.0
2022-09-08 14:55:00,96.45,96.46,96.3,96.36,9608.0,88.5881,88.5973,88.4503,88.5054,9608.0
2022-09-08 15:00:00,96.35,96.52,96.22,96.42,8568.0,88.4962,88.6524,88.3768,88.5605,8568.0
2022-09-08 15:05:00,96.42,96.53,96.39,96.41,9577.0,88.5605,88.6616,88.533,88.5513,9577.0
2022-09-08 15:10:00,96.4,96.57,96.32,96.56,15111.0,88.5422,88.6983,88.4687,88.6891,15111.0
2022-09-08 15:15:00,96.58,96.8,96.58,96.78,21774.0,88.7075,88.9095,88.7075,88.8912,21774.0
2022-09-08 15:20:00,96.8,96.87,96.71,96.83,26920.0,88.9095,88.9738,88.8269,88.9371,26920.0
2022-09-08 15:25:00,96.85,96.85,96.69,96.71,11102.0,88.9555,88.9555,88.8085,88.8269,11102.0
2022-09-08 15:30:00,96.73,96.95,96.6,96.66,47745.0,88.8453,89.0473,88.7259,88.781,47745.0
2022-09-08 15:35:00,96.66,96.69,96.54,96.59,8707.0,88.781,88.8085,88.6707,88.7167,8707.0
2022-09-08 15:40:00,96.59,96.61,96.32,96.32,25166.0,88.7167,88.735,88.4687,88.4687,25166.0
2022-09-08 15:45:00,96.32,96.53,96.26,96.32,32259.0,88.4687,88.6616,88.4136,88.4687,32259.0
2022-09-08 15:50:00,96.33,96.95,96.33,96.92,54900.0,88.4779,89.0473,88.4779,89.0198,54900.0
2022-09-08 15:55:00,96.9,96.97,96.75,96.91,82846.0,89.0014,89.0657,88.8636,89.0106,82846.0
2022-09-09 09:30:00,97.56,98.84,97.27,98.62,65285.0,89.6076,90.7833,89.3412,90.5812,65285.0
2022-09-09 09:35:00,98.64,99.18,98.57,99.08,44224.0,90.5996,91.0955,90.5353,91.0037,44224.0
2022-09-09 09:40:00,99.13,99.41,98.48,99.27,116349.0,91.0496,91.3068,90.4526,91.1782,116349.0
2022-09-09 09:45:00,99.32,99.63,99.1,99.21,34485.0,91.2241,91.5089,91.0221,91.1231,34485.0
2022-09-09 09:50:00,99.24,99.39,98.91,99.04,11929.0,91.1507,91.2884,90.8476,90.967,11929.0
2022-09-09 09:55:00,99.04,99.11,98.78,99.03,24647.0,90.967,91.0313,90.7282,90.9578,24647.0
2022-09-09 10:00:00,98.98,99.41,98.98,99.23,20707.0,90.9119,91.3068,90.9119,91.1415,20707.0
2022-09-09 10:05:00,99.25,99.59,99.22,99.59,27328.0,91.1598,91.4721,91.1323,91.4721,27328.0
2022-09-09 10:10:00,99.56,99.66,99.35,99.48,15045.0,91.4446,91.5364,91.2517,91.3711,15045.0
2022-09-09 10:15:00,99.56,99.64,99.29,99.43,22960.0,91.4446,91.5181,91.1966,91.3252,22960.0
2022-09-09 10:20:00,99.46,99.57,99.3,99.43,22113.0,91.3527,91.4538,91.2058,91.3252,22113.0
2022-09-09 10:25:00,99.43,99.64,99.23,99.59,22161.0,91.3252,91.5181,91.1415,91.4721,22161.0
2022-09-09 10:30:00,99.64,99.65,99.23,99.26,13629.0,91.5181,91.5272,91.1415,91.169,13629.0
2022-09-09 10:35:00,99.24,99.24,99.1,99.16,10655.0,91.1507,91.1507,91.0221,91.0772,10655.0
2022-09-09 10:40:00,99.11,99.28,99.08,99.19,23200.0,91.0313,91.1874,91.0037,91.1047,23200.0
2022-09-09 10:45:00,99.2,99.23,98.97,99.17,14117.0,91.1139,91.1415,90.9027,91.0864,14117.0
2022-09-09 10:50:00,99.19,99.32,99.13,99.16,12891.0,91.1047,91.2241,91.0496,91.0772,12891.0
2022-09-09 10:55:00,99.19,99.21,98.87,98.96,9605.0,91.1047,91.1231,90.8108,90.8935,9605.0
2022-09-09 11:00:00,99.02,99.07,98.8,98.95,14883.0,90.9486,90.9945,90.7465,90.8843,14883.0
2022-09-09 11:05:00,98.93,99.11,98.86,98.95,59688.0,90.8659,91.0313,90.8016,90.8843,59688.0
2022-09-09 11:10:00,98.95,99.3,98.91,99.3,12321.0,90.8843,91.2058,90.8476,91.2058,12321.0
2022-09-09 11:15:00,99.32,99.38,99.0,99.02,19990.0,91.2241,91.2792,90.9302,90.9486,19990.0
2022-09-09 11:20:00,99.03,99.03,98.7,98.91,9091.0,90.9578,90.9578,90.6547,90.8476,9091.0
2022-09-09 11:25:00,98.9,99.11,98.87,99.05,6499.0,90.8384,91.0313,90.8108,90.9761,6499.0
2022-09-09 11:30:00,99.05,99.08,98.77,98.92,13823.0,90.9761,91.0037,90.719,90.8567,13823.0
2022-09-09 11:35:00,98.94,99.28,98.94,99.26,6637.0,90.8751,91.1874,90.8751,91.169,6637.0
2022-09-09 11:40:00,99.26,99.32,99.15,99.31,8132.0,91.169,91.2241,91.068,91.215,8132.0
2022-09-09 11:45:00,99.32,99.4,99.2,99.23,17550.0,91.2241,91.2976,91.1139,91.1415,17550.0
2022-09-09 11:50:00,99.25,99.33,99.2,99.23,16357.0,91.1598,91.2333,91.1139,91.1415,16357.0
2022-09-09 11:55:00,99.25,99.54,99.25,99.53,13567.0,91.1598,91.4262,91.1598,91.417,13567.0
2022-09-09 12:00:00,99.55,99.6,99.28,99.37,16367.0,91.4354,91.4813,91.1874,91.2701,16367.0
2022-09-09 12:05:00,99.35,99.46,99.25,99.46,8957.0,91.2517,91.3527,91.1598,91.3527,8957.0
2022-09-09 12:10:00,99.47,99.47,99.35,99.42,15773.0,91.3619,91.3619,91.2517,91.316,15773.0
2022-09-09 12:15:00,99.41,99.47,99.24,99.47,13285.0,91.3068,91.3619,91.1507,91.3619,13285.0
2022-09-09 12:20:00,99.45,99.47,99.12,99.15,21254.0,91.3435,91.3619,91.0404,91.068,21254.0
2022-09-09 12:25:00,99.16,99.4,99.15,99.32,7571.0,91.0772,91.2976,91.068,91.2241,7571.0
2022-09-09 12:30:00,99.35,99.62,99.3,99.55,14459.0,91.2517,91.4997,91.2058,91.4354,14459.0
2022-09-09 12:35:00,99.53,99.72,99.51,99.56,17006.0,91.417,91.5915,91.3986,91.4446,17006.0
2022-09-09 12:40:00,99.56,99.68,99.56,99.62,13228.0,91.4446,91.5548,91.4446,91.4997,13228.0
2022-09-09 12:45:00,99.61,99.63,99.55,99.63,11773.0,91.4905,91.5089,91.4354,91.5089,11773.0
2022-09-09 12:50:00,99.63,99.68,99.56,99.65,21877.0,91.5089,91.5548,91.4446,91.5272,21877.0
2022-09-09 12:55:00,99.66,99.69,99.52,99.64,26335.0,91.5364,91.564,91.4078,91.5181,26335.0
2022-09-09 13:00:00,99.65,99.68,99.52,99.66,12240.0,91.5272,91.5548,91.4078,91.5364,12240.0
2022-09-09 13:05:00,99.64,99.64,99.54,99.61,6270.0,91.5181,91.5181,91.4262,91.4905,6270.0
2022-09-09 13:10:00,99.6,99.93,99.59,99.91,24667.0,91.4813,91.7844,91.4721,91.766,24667.0
2022-09-09 13:15:00,99.89,99.91,99.83,99.87,11149.0,91.7477,91.766,91.6926,91.7293,11149.0
2022-09-09 13:20:00,99.89,99.92,99.79,99.84,7937.0,91.7477,91.7752,91.6558,91.7017,7937.0
2022-09-09 13:25:00,99.84,99.88,99.83,99.84,4524.0,91.7017,91.7385,91.6926,91.7017,4524.0
2022-09-09 13:30:00,99.82,100.05,99.82,99.98,14488.0,91.6834,91.8946,91.6834,91.8303,14488.0
2022-09-09 13:35:00,99.97,100.02,99.94,99.97,9196.0,91.8212,91.8671,91.7936,91.8212,9196.0
2022-09-09 13:40:00,99.97,99.97,99.8,99.8,8737.0,91.8212,91.8212,91.665,91.665,8737.0
2022-09-09 13:45:00,99.77,99.84,99.72,99.77,9824.0,91.6375,91.7017,91.5915,91.6375,9824.0
2022-09-09 13:50:00,99.76,99.77,99.46,99.5,15966.0,91.6283,91.6375,91.3527,91.3895,15966.0
2022-09-09 13:55:00,99.48,99.62,99.46,99.62,5514.0,91.3711,91.4997,91.3527,91.4997,5514.0
2022-09-09 14:00:00,99.61,99.64,99.56,99.6,5918.0,91.4905,91.5181,91.4446,91.4813,5918.0
2022-09-09 14:05:00,99.6,99.66,99.49,99.49,8329.0,91.4813,91.5364,91.3803,91.3803,8329.0
2022-09-09 14:10:00,99.5,99.64,99.42,99.63,10388.0,91.3895,91.5181,91.316,91.5089,10388.0
2022-09-09 14:15:00,99.61,99.69,99.56,99.6,11158.0,91.4905,91.564,91.4446,91.4813,11158.0
2022-09-09 14:20:00,99.59,99.63,99.57,99.59,7909.0,91.4721,91.5089,91.4538,91.4721,7909.0
2022-09-09 14:25:00,99.61,99.63,99.49,99.63,15505.0,91.4905,91.5089,91.3803,91.5089,15505.0
2022-09-09 14:30:00,99.63,99.77,99.61,99.68,19184.0,91.5089,91.6375,91.4905,91.5548,19184.0
2022-09-09 14:35:00,99.69,99.73,99.55,99.61,16883.0,91.564,91.6007,91.4354,91.4905,16883.0
2022-09-09 14:40:00,99.61,99.7,99.53,99.54,14227.0,91.4905,91.5732,91.417,91.4262,14227.0
2022-09-09 14:45:00,99.55,99.61,99.5,99.5,7714.0,91.4354,91.4905,91.3895,91.3895,7714.0
2022-09-09 14:50:00,99.49,99.51,99.37,99.44,13527.0,91.3803,91.3986,91.2701,91.3344,13527.0
2022-09-09 14:55:00,99.46,99.64,99.45,99.64,16601.0,91.3527,91.5181,91.3435,91.5181,16601.0
2022-09-09 15:00:00,99.64,99.83,99.56,99.81,10764.0,91.5181,91.6926,91.4446,91.6742,10764.0
2022-09-09 15:05:00,99.8,99.8,99.65,99.72,8506.0,91.665,91.665,91.5272,91.5915,8506.0
2022-09-09 15:10:00,99.73,99.89,99.72,99.84,10500.0,91.6007,91.7477,91.5915,91.7017,10500.0
2022-09-09 15:15:00,99.84,99.88,99.8,99.87,9587.0,91.7017,91.7385,91.665,91.7293,9587.0
2022-09-09 15:20:00,99.87,99.88,99.74,99.78,20481.0,91.7293,91.7385,91.6099,91.6466,20481.0
2022-09-09 15:25:00,99.77,99.91,99.75,99.83,16957.0,91.6375,91.766,91.6191,91.6926,16957.0
2022-09-09 15:30:00,99.82,99.82,99.7,99.79,16097.0,91.6834,91.6834,91.5732,91.6558,16097.0
2022-09-09 15:35:00,99.81,99.81,99.66,99.71,15654.0,91.6742,91.6742,91.5364,91.5823,15654.0
2022-09-09 15:40:00,99.72,99.95,99.7,99.88,47913.0,91.5915,91.8028,91.5732,91.7385,47913.0
2022-09-09 15:45:00,99.87,99.94,99.81,99.84,25067.0,91.7293,91.7936,91.6742,91.7017,25067.0
2022-09-09 15:50:00,99.84,99.88,99.65,99.86,33838.0,91.7017,91.7385,91.5272,91.7201,33838.0
2022-09-09 15:55:00,99.86,99.89,99.71,99.74,81542.0,91.7201,91.7477,91.5823,91.6099,81542.0
2022-09-12 09:30:00,100.5,101.23,100.3,101.21,57108.0,92.308,92.9784,92.1243,92.9601,57108.0
2022-09-12 09:35:00,101.19,101.44,101.0,101.34,29391.0,92.9417,93.1713,92.7672,93.0795,29391.0
2022-09-12 09:40:00,101.41,102.4,101.36,101.41,60618.0,93.1438,94.0531,93.0978,93.1438,60618.0
2022-09-12 09:45:00,101.47,101.66,101.35,101.55,16571.0,93.1989,93.3734,93.0887,93.2724,16571.0
2022-09-12 09:50:00,101.56,101.73,101.38,101.5,27267.0,93.2815,93.4377,93.1162,93.2264,27267.0
2022-09-12 09:55:00,101.62,101.98,101.57,101.93,23351.0,93.3367,93.6673,93.2907,93.6214,23351.0
2022-09-12 10:00:00,101.95,102.03,101.71,101.79,16268.0,93.6398,93.7132,93.4193,93.4928,16268.0
2022-09-12 10:05:00,101.8,102.22,101.79,101.88,23405.0,93.502,93.8877,93.4928,93.5755,23405.0
2022-09-12 10:10:00,101.9,102.07,101.63,101.66,15575.0,93.5938,93.75,93.3458,93.3734,15575.0
2022-09-12 10:15:00,101.67,101.85,101.62,101.63,45056.0,93.3826,93.5479,93.3367,93.3458,45056.0
2022-09-12 10:20:00,101.65,101.66,101.42,101.56,22302.0,93.3642,93.3734,93.153,93.2815,22302.0
2022-09-12 10:25:00,101.62,101.88,101.61,101.82,28261.0,93.3367,93.5755,93.3275,93.5204,28261.0
2022-09-12 10:30:00,101.79,101.88,101.68,101.77,17709.0,93.4928,93.5755,93.3918,93.4744,17709.0
2022-09-12 10:35:00,101.75,102.03,101.68,101.77,32313.0,93.4561,93.7132,93.3918,93.4744,32313.0
2022-09-12 10:40:00,101.8,101.8,101.41,101.41,23501.0,93.502,93.502,93.1438,93.1438,23501.0
2022-09-12 10:45:00,101.44,101.56,101.35,101.47,25328.0,93.1713,93.2815,93.0887,93.1989,25328.0
2022-09-12 10:50:00,101.48,101.53,101.14,101.2,22656.0,93.2081,93.254,92.8958,92.9509,22656.0
2022-09-12 10:55:00,101.18,101.29,101.02,101.08,11723.0,92.9325,93.0336,92.7856,92.8407,11723.0
2022-09-12 11:00:00,101.08,101.17,100.55,100.62,16932.0,92.8407,92.9233,92.3539,92.4182,16932.0
2022-09-12 11:05:00,100.65,100.7,100.33,100.39,30969.0,92.4457,92.4916,92.1518,92.2069,30969.0
2022-09-12 11:10:00,100.36,100.55,100.29,100.52,19892.0,92.1794,92.3539,92.1151,92.3263,19892.0
2022-09-12 11:15:00,100.52,100.68,100.48,100.65,14846.0,92.3263,92.4733,92.2896,92.4457,14846.0
2022-09-12 11:20:00,100.6,100.72,100.5,100.65,36855.0,92.3998,92.51,92.308,92.4457,36855.0
2022-09-12 11:25:00,100.6,100.7,100.6,100.67,19545.0,92.3998,92.4916,92.3998,92.4641,19545.0
2022-09-12 11:30:00,100.7,100.79,100.56,100.58,13110.0,92.4916,92.5743,92.3631,92.3814,13110.0
2022-09-12 11:35:00,100.57,100.6,100.37,100.49,10662.0,92.3722,92.3998,92.1885,92.2988,10662.0
2022-09-12 11:40:00,100.48,100.59,100.47,100.55,6950.0,92.2896,92.3906,92.2804,92.3539,6950.0
2022-09-12 11:45:00,100.59,100.73,100.53,100.62,12512.0,92.3906,92.5192,92.3355,92.4182,12512.0
2022-09-12 11:50:00,100.64,100.71,100.49,100.5,10210.0,92.4365,92.5008,92.2988,92.308,10210.0
2022-09-12 11:55:00,100.48,100.48,100.04,100.14,12327.0,92.2896,92.2896,91.8854,91.9773,12327.0
2022-09-12 12:00:00,100.17,100.25,100.15,100.2,6455.0,92.0049,92.0783,91.9865,92.0324,6455.0
2022-09-12 12:05:00,100.2,100.31,100.11,100.12,8744.0,92.0324,92.1334,91.9497,91.9589,8744.0
2022-09-12 12:10:00,100.05,100.27,100.0,100.24,15201.0,91.8946,92.0967,91.8487,92.0691,15201.0
2022-09-12 12:15:00,100.25,100.26,100.02,100.13,12061.0,92.0783,92.0875,91.8671,91.9681,12061.0
2022-09-12 12:20:00,100.1,100.43,100.1,100.43,8735.0,91.9406,92.2437,91.9406,92.2437,8735.0
2022-09-12 12:25:00,100.38,100.57,100.32,100.57,7744.0,92.1977,92.3722,92.1426,92.3722,7744.0
2022-09-12 12:30:00,100.58,100.75,100.55,100.64,7210.0,92.3814,92.5376,92.3539,92.4365,7210.0
2022-09-12 12:35:00,100.64,100.71,100.55,100.7,12105.0,92.4365,92.5008,92.3539,92.4916,12105.0
2022-09-12 12:40:00,100.75,101.07,100.6,100.63,12542.0,92.5376,92.8315,92.3998,92.4274,12542.0
2022-09-12 12:45:00,100.66,100.77,100.56,100.65,9591.0,92.4549,92.5559,92.3631,92.4457,9591.0
2022-09-12 12:50:00,100.63,100.65,100.6,100.63,4327.0,92.4274,92.4457,92.3998,92.4274,4327.0
2022-09-12 12:55:00,100.62,100.85,100.61,100.82,5772.0,92.4182,92.6294,92.409,92.6019,5772.0
2022-09-12 13:00:00,100.86,100.86,100.6,100.75,8817.0,92.6386,92.6386,92.3998,92.5376,8817.0
2022-09-12 13:05:00,100.75,101.05,100.75,100.97,7111.0,92.5376,92.8131,92.5376,92.7396,7111.0
2022-09-12 13:10:00,100.98,101.06,100.96,100.96,6915.0,92.7488,92.8223,92.7305,92.7305,6915.0
2022-09-12 13:15:00,100.94,101.09,100.92,101.02,8650.0,92.7121,92.8499,92.6937,92.7856,8650.0
2022-09-12 13:20:00,101.03,101.03,100.94,100.94,5057.0,92.7947,92.7947,92.7121,92.7121,5057.0
2022-09-12 13:25:00,100.94,101.12,100.87,101.08,6293.0,92.7121,92.8774,92.6478,92.8407,6293.0
2022-09-12 13:30:00,101.09,101.12,100.95,101.06,8477.0,92.8499,92.8774,92.7213,92.8223,8477.0
2022-09-12 13:35:00,101.08,101.08,100.9,100.94,6226.0,92.8407,92.8407,92.6753,92.7121,6226.0
2022-09-12 13:40:00,100.92,100.96,100.74,100.74,15536.0,92.6937,92.7305,92.5284,92.5284,15536.0
2022-09-12 13:45:00,100.73,100.96,100.73,100.93,8865.0,92.5192,92.7305,92.5192,92.7029,8865.0
2022-09-12 13:50:00,100.94,101.05,100.88,101.0,9283.0,92.7121,92.8131,92.657,92.7672,9283.0
2022-09-12 13:55:00,101.0,101.0,100.89,100.96,6665.0,92.7672,92.7672,92.6662,92.7305,6665.0
2022-09-12 14:00:00,100.97,101.0,100.92,100.95,4526.0,92.7396,92.7672,92.6937,92.7213,4526.0
2022-09-12 14:05:00,100.98,101.02,100.9,101.01,7069.0,92.7488,92.7856,92.6753,92.7764,7069.0
2022-09-12 14:10:00,100.99,101.04,100.93,101.03,8964.0,92.758,92.8039,92.7029,92.7947,8964.0
2022-09-12 14:15:00,101.07,101.11,100.83,100.94,7553.0,92.8315,92.8682,92.6111,92.7121,7553.0
2022-09-12 14:20:00,100.95,101.03,100.81,100.97,12285.0,92.7213,92.7947,92.5927,92.7396,12285.0
2022-09-12 14:25:00,101.0,101.03,100.85,100.88,12793.0,92.7672,92.7947,92.6294,92.657,12793.0
2022-09-12 14:30:00,100.84,101.03,100.8,100.92,12878.0,92.6202,92.7947,92.5835,92.6937,12878.0
2022-09-12 14:35:00,100.93,101.0,100.87,100.98,17768.0,92.7029,92.7672,92.6478,92.7488,17768.0
2022-09-12 14:40:00,100.97,101.0,100.9,100.98,7234.0,92.7396,92.7672,92.6753,92.7488,7234.0
2022-09-12 14:45:00,100.96,101.03,100.92,100.98,19425.0,92.7305,92.7947,92.6937,92.7488,19425.0
2022-09-12 14:50:00,101.0,101.08,100.94,101.03,16032.0,92.7672,92.8407,92.7121,92.7947,16032.0
2022-09-12 14:55:00,101.09,101.15,101.02,101.04,19286.0,92.8499,92.905,92.7856,92.8039,19286.0
2022-09-12 15:00:00,101.03,101.06,100.95,101.01,9704.0,92.7947,92.8223,92.7213,92.7764,9704.0
2022-09-12 15:05:00,100.99,101.13,100.97,101.09,12826.0,92.758,92.8866,92.7396,92.8499,12826.0
2022-09-12 15:10:00,101.06,101.25,101.06,101.13,12374.0,92.8223,92.9968,92.8223,92.8866,12374.0
2022-09-12 15:15:00,101.14,101.14,101.04,101.07,16460.0,92.8958,92.8958,92.8039,92.8315,16460.0
2022-09-12 15:20:00,101.08,101.08,101.0,101.01,12925.0,92.8407,92.8407,92.7672,92.7764,12925.0
2022-09-12 15:25:00,101.01,101.01,100.94,100.94,14847.0,92.7764,92.7764,92.7121,92.7121,14847.0
2022-09-12 15:30:00,100.93,101.0,100.81,100.82,14749.0,92.7029,92.7672,92.5927,92.6019,14749.0
2022-09-12 15:35:00,100.85,100.87,100.74,100.76,11991.0,92.6294,92.6478,92.5284,92.5468,11991.0
2022-09-12 15:40:00,100.76,100.95,100.68,100.95,14141.0,92.5468,92.7213,92.4733,92.7213,14141.0
2022-09-12 15:45:00,100.94,100.94,100.76,100.81,17270.0,92.7121,92.7121,92.5468,92.5927,17270.0
2022-09-12 15:50:00,100.81,100.85,100.6,100.67,31020.0,92.5927,92.6294,92.3998,92.4641,31020.0
2022-09-12 15:55:00,100.67,100.88,100.65,100.84,68446.0,92.4641,92.657,92.4457,92.6202,68446.0
2022-09-13 09:30:00,96.76,96.76,95.6,95.81,191026.0,88.8728,88.8728,87.8074,88.0002,191026.0
2022-09-13 09:35:00,95.8,95.84,94.12,95.04,135754.0,87.9911,88.0278,86.448,87.293,135754.0
2022-09-13 09:40:00,94.98,95.59,94.65,95.13,159920.0,87.2379,87.7982,86.9348,87.3757,159920.0
2022-09-13 09:45:00,95.07,95.69,94.45,95.48,138758.0,87.3206,87.89,86.7511,87.6971,138758.0
2022-09-13 09:50:00,95.5,96.32,95.47,96.31,36745.0,87.7155,88.4687,87.688,88.4595,36745.0
2022-09-13 09:55:00,96.31,96.46,95.92,96.25,54826.0,88.4595,88.5973,88.1013,88.4044,54826.0
2022-09-13 10:00:00,96.2,96.28,95.25,95.53,106568.0,88.3585,88.4319,87.4859,87.7431,106568.0
2022-09-13 10:05:00,95.5,96.19,95.5,96.14,46567.0,87.7155,88.3493,87.7155,88.3033,46567.0
2022-09-13 10:10:00,96.17,96.52,96.01,96.5,27139.0,88.3309,88.6524,88.1839,88.634,27139.0
2022-09-13 10:15:00,96.44,96.78,96.2,96.76,18326.0,88.5789,88.8912,88.3585,88.8728,18326.0
2022-09-13 10:20:00,96.76,96.78,96.15,96.33,21382.0,88.8728,88.8912,88.3125,88.4779,21382.0
2022-09-13 10:25:00,96.26,96.35,96.14,96.14,17818.0,88.4136,88.4962,88.3033,88.3033,17818.0
2022-09-13 10:30:00,96.15,96.26,95.87,95.89,29494.0,88.3125,88.4136,88.0554,88.0737,29494.0
2022-09-13 10:35:00,95.86,95.95,95.63,95.65,64057.0,88.0462,88.1288,87.8349,87.8533,64057.0
2022-09-13 10:40:00,95.64,95.66,95.3,95.44,54362.0,87.8441,87.8625,87.5318,87.6604,54362.0
2022-09-13 10:45:00,95.43,95.45,95.08,95.09,91615.0,87.6512,87.6696,87.3298,87.3389,91615.0
2022-09-13 10:50:00,95.09,95.12,94.91,95.1,147401.0,87.3389,87.3665,87.1736,87.3481,147401.0
2022-09-13 10:55:00,95.09,95.38,95.01,95.33,39480.0,87.3389,87.6053,87.2655,87.5594,39480.0
2022-09-13 11:00:00,95.31,95.56,95.3,95.53,18345.0,87.541,87.7706,87.5318,87.7431,18345.0
2022-09-13 11:05:00,95.52,95.63,95.34,95.53,14142.0,87.7339,87.8349,87.5686,87.7431,14142.0
2022-09-13 11:10:00,95.53,95.56,95.05,95.21,23782.0,87.7431,87.7706,87.3022,87.4492,23782.0
2022-09-13 11:15:00,95.2,95.35,95.08,95.18,19686.0,87.44,87.5777,87.3298,87.4216,19686.0
2022-09-13 11:20:00,95.16,95.36,95.11,95.12,14768.0,87.4032,87.5869,87.3573,87.3665,14768.0
2022-09-13 11:25:00,95.12,95.21,95.02,95.19,36059.0,87.3665,87.4492,87.2746,87.4308,36059.0
2022-09-13 11:30:00,95.19,95.57,95.17,95.36,15808.0,87.4308,87.7798,87.4124,87.5869,15808.0
2022-09-13 11:35:00,95.34,95.38,95.23,95.25,10416.0,87.5686,87.6053,87.4675,87.4859,10416.0
2022-09-13 11:40:00,95.27,95.31,95.12,95.31,42000.0,87.5043,87.541,87.3665,87.541,42000.0
2022-09-13 11:45:00,95.25,95.26,94.93,94.95,93044.0,87.4859,87.4951,87.192,87.2103,93044.0
2022-09-13 11:50:00,94.97,94.97,94.76,94.91,22002.0,87.2287,87.2287,87.0358,87.1736,22002.0
2022-09-13 11:55:00,94.88,95.06,94.88,94.96,21733.0,87.1461,87.3114,87.1461,87.2195,21733.0
2022-09-13 12:00:00,94.93,95.25,94.92,95.17,16746.0,87.192,87.4859,87.1828,87.4124,16746.0
2022-09-13 12:05:00,95.15,95.36,95.15,95.2,26107.0,87.394,87.5869,87.394,87.44,26107.0
2022-09-13 12:10:00,95.16,95.19,95.04,95.15,16899.0,87.4032,87.4308,87.293,87.394,16899.0
2022-09-13 12:15:00,95.23,95.4,95.22,95.32,18741.0,87.4675,87.6237,87.4583,87.5502,18741.0
2022-09-13 12:20:00,95.28,95.36,95.15,95.2,23114.0,87.5134,87.5869,87.394,87.44,23114.0
2022-09-13 12:25:00,95.22,95.32,95.2,95.23,28270.0,87.4583,87.5502,87.44,87.4675,28270.0
2022-09-13 12:30:00,95.23,95.27,95.1,95.24,30590.0,87.4675,87.5043,87.3481,87.4767,30590.0
2022-09-13 12:35:00,95.24,95.44,95.24,95.42,22490.0,87.4767,87.6604,87.4767,87.642,22490.0
2022-09-13 12:40:00,95.41,95.63,95.4,95.58,33602.0,87.6329,87.8349,87.6237,87.789,33602.0
2022-09-13 12:45:00,95.58,95.66,95.33,95.42,68615.0,87.789,87.8625,87.5594,87.642,68615.0
2022-09-13 12:50:00,95.42,95.44,95.12,95.25,21904.0,87.642,87.6604,87.3665,87.4859,21904.0
2022-09-13 12:55:00,95.25,95.27,94.97,95.0,17898.0,87.4859,87.5043,87.2287,87.2563,17898.0
2022-09-13 13:00:00,95.01,95.2,94.89,95.13,21488.0,87.2655,87.44,87.1552,87.3757,21488.0
2022-09-13 13:05:00,95.14,95.26,95.07,95.09,18066.0,87.3849,87.4951,87.3206,87.3389,18066.0
2022-09-13 13:10:00,95.09,95.26,95.05,95.25,14307.0,87.3389,87.4951,87.3022,87.4859,14307.0
2022-09-13 13:15:00,95.24,95.27,95.02,95.05,16027.0,87.4767,87.5043,87.2746,87.3022,16027.0
2022-09-13 13:20:00,95.06,95.25,95.06,95.24,9050.0,87.3114,87.4859,87.3114,87.4767,9050.0
2022-09-13 13:25:00,95.22,95.3,95.2,95.25,39895.0,87.4583,87.5318,87.44,87.4859,39895.0
2022-09-13 13:30:00,95.22,95.35,95.1,95.18,42818.0,87.4583,87.5777,87.3481,87.4216,42818.0
2022-09-13 13:35:00,95.19,95.25,95.01,95.08,15610.0,87.4308,87.4859,87.2655,87.3298,15610.0
2022-09-13 13:40:00,95.09,95.14,95.02,95.08,25658.0,87.3389,87.3849,87.2746,87.3298,25658.0
2022-09-13 13:45:00,95.08,95.34,95.03,95.33,49182.0,87.3298,87.5686,87.2838,87.5594,49182.0
2022-09-13 13:50:00,95.31,95.37,95.17,95.26,8322.0,87.541,87.5961,87.4124,87.4951,8322.0
2022-09-13 13:55:00,95.25,95.47,95.25,95.4,13795.0,87.4859,87.688,87.4859,87.6237,13795.0
2022-09-13 14:00:00,95.4,95.43,95.32,95.41,10231.0,87.6237,87.6512,87.5502,87.6329,10231.0
2022-09-13 14:05:00,95.41,95.47,95.27,95.28,14026.0,87.6329,87.688,87.5043,87.5134,14026.0
2022-09-13 14:10:00,95.27,95.32,95.14,95.23,7149.0,87.5043,87.5502,87.3849,87.4675,7149.0
2022-09-13 14:15:00,95.27,95.44,95.2,95.42,22535.0,87.5043,87.6604,87.44,87.642,22535.0
2022-09-13 14:20:00,95.44,95.49,95.15,95.16,19806.0,87.6604,87.7063,87.394,87.4032,19806.0
2022-09-13 14:25:00,95.16,95.16,94.93,94.98,34016.0,87.4032,87.4032,87.192,87.2379,34016.0
2022-09-13 14:30:00,95.01,95.08,94.74,94.75,50037.0,87.2655,87.3298,87.0175,87.0267,50037.0
2022-09-13 14:35:00,94.73,94.95,94.68,94.95,25763.0,87.0083,87.2103,86.9624,87.2103,25763.0
2022-09-13 14:40:00,94.92,95.0,94.83,94.9,26599.0,87.1828,87.2563,87.1001,87.1644,26599.0
2022-09-13 14:45:00,94.89,95.01,94.88,94.93,29411.0,87.1552,87.2655,87.1461,87.192,29411.0
2022-09-13 14:50:00,94.95,95.01,94.76,94.87,31775.0,87.2103,87.2655,87.0358,87.1369,31775.0
2022-09-13 14:55:00,94.89,95.07,94.82,94.85,48253.0,87.1552,87.3206,87.0909,87.1185,48253.0
2022-09-13 15:00:00,94.84,95.05,94.84,94.94,15684.0,87.1093,87.3022,87.1093,87.2012,15684.0
2022-09-13 15:05:00,94.95,95.04,94.77,94.85,25022.0,87.2103,87.293,87.045,87.1185,25022.0
2022-09-13 15:10:00,94.87,94.91,94.71,94.8,53448.0,87.1369,87.1736,86.9899,87.0726,53448.0
2022-09-13 15:15:00,94.8,94.86,94.74,94.74,30842.0,87.0726,87.1277,87.0175,87.0175,30842.0
2022-09-13 15:20:00,94.74,94.76,94.35,94.48,58221.0,87.0175,87.0358,86.6593,86.7787,58221.0
2022-09-13 15:25:00,94.48,94.51,94.16,94.17,29018.0,86.7787,86.8062,86.4847,86.4939,29018.0
2022-09-13 15:30:00,94.16,94.22,93.77,93.84,69396.0,86.4847,86.5399,86.1265,86.1908,69396.0
2022-09-13 15:35:00,93.83,94.13,93.62,93.99,110372.0,86.1816,86.4572,85.9888,86.3286,110372.0
2022-09-13 15:40:00,94.0,94.15,93.8,94.09,158890.0,86.3378,86.4756,86.1541,86.4204,158890.0
2022-09-13 15:45:00,94.07,94.1,93.76,94.02,109042.0,86.4021,86.4296,86.1173,86.3562,109042.0
2022-09-13 15:50:00,94.01,94.23,93.87,94.22,178398.0,86.347,86.549,86.2184,86.5399,178398.0
2022-09-13 15:55:00,94.2,94.9,94.14,94.26,318754.0,86.5215,87.1644,86.4664,86.5766,318754.0
2022-09-14 09:30:00,94.98,95.49,94.48,94.72,56740.0,87.2379,87.7063,86.7787,86.9991,56740.0
2022-09-14 09:35:00,94.62,94.83,94.5,94.64,17044.0,86.9072,87.1001,86.797,86.9256,17044.0
2022-09-14 09:40:00,94.66,94.82,94.13,94.82,48977.0,86.944,87.0909,86.4572,87.0909,48977.0
2022-09-14 09:45:00,94.89,95.26,94.54,94.59,30675.0,87.1552,87.4951,86.8338,86.8797,30675.0
2022-09-14 09:50:00,94.59,94.68,94.35,94.58,21645.0,86.8797,86.9624,86.6593,86.8705,21645.0
2022-09-14 09:55:00,94.5,94.75,94.28,94.68,25804.0,86.797,87.0267,86.595,86.9624,25804.0
2022-09-14 10:00:00,94.69,94.87,94.44,94.54,20684.0,86.9715,87.1369,86.7419,86.8338,20684.0
2022-09-14 10:05:00,94.57,95.04,94.48,94.84,32868.0,86.8613,87.293,86.7787,87.1093,32868.0
2022-09-14 10:10:00,94.86,95.07,94.52,94.75,24527.0,87.1277,87.3206,86.8154,87.0267,24527.0
2022-09-14 10:15:00,94.69,95.07,94.57,94.66,32632.0,86.9715,87.3206,86.8613,86.944,32632.0
2022-09-14 10:20:00,94.74,94.86,94.52,94.69,9902.0,87.0175,87.1277,86.8154,86.9715,9902.0
2022-09-14 10:25:00,94.68,94.76,94.0,94.03,22184.0,86.9624,87.0358,86.3378,86.3653,22184.0
2022-09-14 10:30:00,94.0,94.42,93.9,94.42,22345.0,86.3378,86.7235,86.2459,86.7235,22345.0
2022-09-14 10:35:00,94.48,95.01,94.46,94.93,65718.0,86.7787,87.2655,86.7603,87.192,65718.0
2022-09-14 10:40:00,94.92,95.07,94.75,95.0,26571.0,87.1828,87.3206,87.0267,87.2563,26571.0
2022-09-14 10:45:00,94.99,95.29,94.92,95.21,24528.0,87.2471,87.5226,87.1828,87.4492,24528.0
2022-09-14 10:50:00,95.21,95.59,95.15,95.59,25029.0,87.4492,87.7982,87.394,87.7982,25029.0
2022-09-14 10:55:00,95.58,95.58,95.34,95.48,37390.0,87.789,87.789,87.5686,87.6971,37390.0
2022-09-14 11:00:00,95.44,95.46,94.95,95.04,13247.0,87.6604,87.6788,87.2103,87.293,13247.0
2022-09-14 11:05:00,95.06,95.32,94.94,95.25,11619.0,87.3114,87.5502,87.2012,87.4859,11619.0
2022-09-14 11:10:00,95.26,95.44,95.13,95.13,26791.0,87.4951,87.6604,87.3757,87.3757,26791.0
2022-09-14 11:15:00,95.12,95.17,95.0,95.02,18835.0,87.3665,87.4124,87.2563,87.2746,18835.0
2022-09-14 11:20:00,95.02,95.14,94.85,95.06,16613.0,87.2746,87.3849,87.1185,87.3114,16613.0
2022-09-14 11:25:00,95.06,95.25,94.93,95.2,20722.0,87.3114,87.4859,87.192,87.44,20722.0
2022-09-14 11:30:00,95.21,95.44,95.11,95.31,37901.0,87.4492,87.6604,87.3573,87.541,37901.0
2022-09-14 11:35:00,95.38,95.57,95.3,95.54,17580.0,87.6053,87.7798,87.5318,87.7523,17580.0
2022-09-14 11:40:00,95.56,95.7,95.49,95.69,8115.0,87.7706,87.8992,87.7063,87.89,8115.0
2022-09-14 11:45:00,95.76,95.96,95.71,95.72,26664.0,87.9543,88.138,87.9084,87.9176,26664.0
2022-09-14 11:50:00,95.77,95.87,95.63,95.87,8126.0,87.9635,88.0554,87.8349,88.0554,8126.0
2022-09-14 11:55:00,95.87,95.88,95.64,95.66,13760.0,88.0554,88.0645,87.8441,87.8625,13760.0
2022-09-14 12:00:00,95.7,95.74,95.5,95.54,29251.0,87.8992,87.936,87.7155,87.7523,29251.0
2022-09-14 12:05:00,95.53,95.72,95.49,95.65,29526.0,87.7431,87.9176,87.7063,87.8533,29526.0
2022-09-14 12:10:00,95.66,95.68,95.43,95.65,42310.0,87.8625,87.8808,87.6512,87.8533,42310.0
2022-09-14 12:15:00,95.65,95.68,95.44,95.48,17686.0,87.8533,87.8808,87.6604,87.6971,17686.0
2022-09-14 12:20:00,95.48,95.52,95.21,95.39,23672.0,87.6971,87.7339,87.4492,87.6145,23672.0
2022-09-14 12:25:00,95.42,95.42,95.08,95.19,31945.0,87.642,87.642,87.3298,87.4308,31945.0
2022-09-14 12:30:00,95.19,95.24,95.07,95.22,30170.0,87.4308,87.4767,87.3206,87.4583,30170.0
2022-09-14 12:35:00,95.27,95.75,95.2,95.7,30572.0,87.5043,87.9451,87.44,87.8992,30572.0
2022-09-14 12:40:00,95.7,95.81,95.66,95.79,15052.0,87.8992,88.0002,87.8625,87.9819,15052.0
2022-09-14 12:45:00,95.79,95.79,95.64,95.79,13875.0,87.9819,87.9819,87.8441,87.9819,13875.0
2022-09-14 12:50:00,95.74,96.01,95.73,96.01,13257.0,87.936,88.1839,87.9268,88.1839,13257.0
2022-09-14 12:55:00,96.0,96.01,95.74,95.75,8584.0,88.1748,88.1839,87.936,87.9451,8584.0
2022-09-14 13:00:00,95.82,95.84,95.67,95.72,4786.0,88.0094,88.0278,87.8717,87.9176,4786.0
2022-09-14 13:05:00,95.69,95.73,95.53,95.66,11864.0,87.89,87.9268,87.7431,87.8625,11864.0
2022-09-14 13:10:00,95.76,95.8,95.64,95.73,12344.0,87.9543,87.9911,87.8441,87.9268,12344.0
2022-09-14 13:15:00,95.77,95.81,95.52,95.58,12263.0,87.9635,88.0002,87.7339,87.789,12263.0
2022-09-14 13:20:00,95.59,95.61,95.47,95.53,16625.0,87.7982,87.8165,87.688,87.7431,16625.0
2022-09-14 13:25:00,95.49,95.51,95.35,95.36,8113.0,87.7063,87.7247,87.5777,87.5869,8113.0
2022-09-14 13:30:00,95.39,95.46,95.27,95.35,10042.0,87.6145,87.6788,87.5043,87.5777,10042.0
2022-09-14 13:35:00,95.35,95.39,95.29,95.34,11110.0,87.5777,87.6145,87.5226,87.5686,11110.0
2022-09-14 13:40:00,95.41,95.5,95.2,95.5,21007.0,87.6329,87.7155,87.44,87.7155,21007.0
2022-09-14 13:45:00,95.47,95.49,94.9,94.99,14433.0,87.688,87.7063,87.1644,87.2471,14433.0
2022-09-14 13:50:00,94.97,95.32,94.96,95.22,13570.0,87.2287,87.5502,87.2195,87.4583,13570.0
2022-09-14 13:55:00,95.22,95.22,94.97,94.97,8898.0,87.4583,87.4583,87.2287,87.2287,8898.0
2022-09-14 14:00:00,95.02,95.09,94.64,94.71,25569.0,87.2746,87.3389,86.9256,86.9899,25569.0
2022-09-14 14:05:00,94.73,94.94,94.59,94.75,25598.0,87.0083,87.2012,86.8797,87.0267,25598.0
2022-09-14 14:10:00,94.75,94.82,94.57,94.73,17781.0,87.0267,87.0909,86.8613,87.0083,17781.0
2022-09-14 14:15:00,94.77,95.01,94.72,95.01,11970.0,87.045,87.2655,86.9991,87.2655,11970.0
2022-09-14 14:20:00,95.02,95.12,94.98,95.11,9125.0,87.2746,87.3665,87.2379,87.3573,9125.0
2022-09-14 14:25:00,95.08,95.11,94.98,95.03,17991.0,87.3298,87.3573,87.2379,87.2838,17991.0
2022-09-14 14:30:00,95.01,95.33,95.01,95.3,9848.0,87.2655,87.5594,87.2655,87.5318,9848.0
2022-09-14 14:35:00,95.29,95.39,95.24,95.34,9928.0,87.5226,87.6145,87.4767,87.5686,9928.0
2022-09-14 14:40:00,95.36,95.41,95.16,95.2,8020.0,87.5869,87.6329,87.4032,87.44,8020.0
2022-09-14 14:45:00,95.19,95.29,95.1,95.26,8984.0,87.4308,87.5226,87.3481,87.4951,8984.0
2022-09-14 14:50:00,95.27,95.39,95.09,95.09,14066.0,87.5043,87.6145,87.3389,87.3389,14066.0
2022-09-14 14:55:00,95.1,95.23,95.04,95.16,12826.0,87.3481,87.4675,87.293,87.4032,12826.0
2022-09-14 15:00:00,95.15,95.27,95.09,95.19,12200.0,87.394,87.5043,87.3389,87.4308,12200.0
2022-09-14 15:05:00,95.2,95.35,95.2,95.35,9818.0,87.44,87.5777,87.44,87.5777,9818.0
2022-09-14 15:10:00,95.34,95.34,95.09,95.11,9341.0,87.5686,87.5686,87.3389,87.3573,9341.0
2022-09-14 15:15:00,95.1,95.1,94.79,94.93,19052.0,87.3481,87.3481,87.0634,87.192,19052.0
2022-09-14 15:20:00,94.94,95.16,94.91,95.02,17175.0,87.2012,87.4032,87.1736,87.2746,17175.0
2022-09-14 15:25:00,95.01,95.01,94.76,94.92,16696.0,87.2655,87.2655,87.0358,87.1828,16696.0
2022-09-14 15:30:00,94.91,94.91,94.59,94.86,18477.0,87.1736,87.1736,86.8797,87.1277,18477.0
2022-09-14 15:35:00,94.86,94.88,94.67,94.81,20381.0,87.1277,87.1461,86.9532,87.0818,20381.0
2022-09-14 15:40:00,94.79,95.17,94.74,95.16,21626.0,87.0634,87.4124,87.0175,87.4032,21626.0
2022-09-14 15:45:00,95.15,95.3,95.11,95.21,30655.0,87.394,87.5318,87.3573,87.4492,30655.0
2022-09-14 15:50:00,95.21,95.63,95.21,95.56,60044.0,87.4492,87.8349,87.4492,87.7706,60044.0
2022-09-14 15:55:00,95.59,95.6,95.29,95.4,154712.0,87.7982,87.8074,87.5226,87.6237,154712.0
2022-09-15 09:30:00,94.75,95.12,92.52,93.74,158505.0,87.0267,87.3665,84.9784,86.099,158505.0
2022-09-15 09:35:00,93.64,94.47,93.33,94.45,32779.0,86.0071,86.7695,85.7224,86.7511,32779.0
2022-09-15 09:40:00,94.48,95.22,94.33,94.98,19970.0,86.7787,87.4583,86.6409,87.2379,19970.0
2022-09-15 09:45:00,94.98,95.32,94.84,95.12,20239.0,87.2379,87.5502,87.1093,87.3665,20239.0
2022-09-15 09:50:00,95.27,95.69,95.09,95.51,25870.0,87.5043,87.89,87.3389,87.7247,25870.0
2022-09-15 09:55:00,95.51,95.73,95.26,95.7,11177.0,87.7247,87.9268,87.4951,87.8992,11177.0
2022-09-15 10:00:00,95.68,95.87,95.35,95.49,22428.0,87.8808,88.0554,87.5777,87.7063,22428.0
2022-09-15 10:05:00,95.49,95.5,95.01,95.03,19055.0,87.7063,87.7155,87.2655,87.2838,19055.0
2022-09-15 10:10:00,95.03,95.46,95.02,95.27,27916.0,87.2838,87.6788,87.2746,87.5043,27916.0
2022-09-15 10:15:00,95.28,95.84,95.28,95.62,23172.0,87.5134,88.0278,87.5134,87.8257,23172.0
2022-09-15 10:20:00,95.61,95.61,95.05,95.16,9365.0,87.8165,87.8165,87.3022,87.4032,9365.0
2022-09-15 10:25:00,95.08,95.2,94.78,94.8,15176.0,87.3298,87.44,87.0542,87.0726,15176.0
2022-09-15 10:30:00,94.82,94.92,94.49,94.75,21682.0,87.0909,87.1828,86.7878,87.0267,21682.0
2022-09-15 10:35:00,94.79,95.16,94.76,94.95,10664.0,87.0634,87.4032,87.0358,87.2103,10664.0
2022-09-15 10:40:00,94.83,95.06,94.78,95.02,14979.0,87.1001,87.3114,87.0542,87.2746,14979.0
2022-09-15 10:45:00,95.02,95.14,94.77,94.85,11683.0,87.2746,87.3849,87.045,87.1185,11683.0
2022-09-15 10:50:00,94.85,94.85,94.28,94.43,15592.0,87.1185,87.1185,86.595,86.7327,15592.0
2022-09-15 10:55:00,94.43,94.52,94.17,94.34,18563.0,86.7327,86.8154,86.4939,86.6501,18563.0
2022-09-15 11:00:00,94.31,94.41,93.9,93.99,37235.0,86.6225,86.7144,86.2459,86.3286,37235.0
2022-09-15 11:05:00,93.99,94.45,93.99,94.13,20778.0,86.3286,86.7511,86.3286,86.4572,20778.0
2022-09-15 11:10:00,94.08,94.33,93.98,94.33,18871.0,86.4113,86.6409,86.3194,86.6409,18871.0
2022-09-15 11:15:00,94.25,94.69,94.2,94.69,11309.0,86.5674,86.9715,86.5215,86.9715,11309.0
2022-09-15 11:20:00,94.66,95.13,94.64,95.04,27775.0,86.944,87.3757,86.9256,87.293,27775.0
2022-09-15 11:25:00,95.03,95.24,94.97,95.11,27708.0,87.2838,87.4767,87.2287,87.3573,27708.0
2022-09-15 11:30:00,95.09,95.35,95.09,95.26,12058.0,87.3389,87.5777,87.3389,87.4951,12058.0
2022-09-15 11:35:00,95.25,95.37,95.11,95.13,23757.0,87.4859,87.5961,87.3573,87.3757,23757.0
2022-09-15 11:40:00,95.15,95.19,95.07,95.15,11773.0,87.394,87.4308,87.3206,87.394,11773.0
2022-09-15 11:45:00,95.14,95.27,95.04,95.06,11977.0,87.3849,87.5043,87.293,87.3114,11977.0
2022-09-15 11:50:00,95.06,95.06,94.76,94.78,18758.0,87.3114,87.3114,87.0358,87.0542,18758.0
2022-09-15 11:55:00,94.79,94.79,94.51,94.65,26917.0,87.0634,87.0634,86.8062,86.9348,26917.0
2022-09-15 12:00:00,94.63,94.71,94.39,94.47,15422.0,86.9164,86.9899,86.696,86.7695,15422.0
2022-09-15 12:05:00,94.48,94.49,94.27,94.31,20185.0,86.7787,86.7878,86.5858,86.6225,20185.0
2022-09-15 12:10:00,94.31,94.47,94.31,94.31,7994.0,86.6225,86.7695,86.6225,86.6225,7994.0
2022-09-15 12:15:00,94.26,94.56,94.26,94.56,15936.0,86.5766,86.8521,86.5766,86.8521,15936.0
2022-09-15 12:20:00,94.58,94.85,94.51,94.72,19002.0,86.8705,87.1185,86.8062,86.9991,19002.0
2022-09-15 12:25:00,94.72,94.86,94.54,94.64,14196.0,86.9991,87.1277,86.8338,86.9256,14196.0
2022-09-15 12:30:00,94.64,94.94,94.64,94.93,17659.0,86.9256,87.2012,86.9256,87.192,17659.0
2022-09-15 12:35:00,94.92,94.92,94.71,94.82,8289.0,87.1828,87.1828,86.9899,87.0909,8289.0
2022-09-15 12:40:00,94.86,95.06,94.79,94.88,10951.0,87.1277,87.3114,87.0634,87.1461,10951.0
2022-09-15 12:45:00,94.89,94.98,94.83,94.96,7460.0,87.1552,87.2379,87.1001,87.2195,7460.0
2022-09-15 12:50:00,95.0,95.13,94.96,94.99,12373.0,87.2563,87.3757,87.2195,87.2471,12373.0
2022-09-15 12:55:00,95.0,95.15,94.95,95.15,6283.0,87.2563,87.394,87.2103,87.394,6283.0
2022-09-15 13:00:00,95.18,95.69,95.17,95.51,14449.0,87.4216,87.89,87.4124,87.7247,14449.0
2022-09-15 13:05:00,95.57,95.63,95.44,95.59,14259.0,87.7798,87.8349,87.6604,87.7982,14259.0
2022-09-15 13:10:00,95.64,95.78,95.6,95.75,24040.0,87.8441,87.9727,87.8074,87.9451,24040.0
2022-09-15 13:15:00,95.8,95.84,95.67,95.82,19903.0,87.9911,88.0278,87.8717,88.0094,19903.0
2022-09-15 13:20:00,95.83,95.9,95.72,95.86,15375.0,88.0186,88.0829,87.9176,88.0462,15375.0
2022-09-15 13:25:00,95.85,95.9,95.72,95.78,31335.0,88.037,88.0829,87.9176,87.9727,31335.0
2022-09-15 13:30:00,95.76,95.8,95.66,95.75,13139.0,87.9543,87.9911,87.8625,87.9451,13139.0
2022-09-15 13:35:00,95.76,95.76,95.44,95.5,12674.0,87.9543,87.9543,87.6604,87.7155,12674.0
2022-09-15 13:40:00,95.51,95.62,95.45,95.51,23231.0,87.7247,87.8257,87.6696,87.7247,23231.0
2022-09-15 13:45:00,95.53,95.57,95.44,95.53,9473.0,87.7431,87.7798,87.6604,87.7431,9473.0
2022-09-15 13:50:00,95.53,95.54,95.33,95.38,30407.0,87.7431,87.7523,87.5594,87.6053,30407.0
2022-09-15 13:55:00,95.38,95.41,95.25,95.41,11628.0,87.6053,87.6329,87.4859,87.6329,11628.0
2022-09-15 14:00:00,95.39,95.39,94.81,94.89,25452.0,87.6145,87.6145,87.0818,87.1552,25452.0
2022-09-15 14:05:00,94.89,95.02,94.89,95.0,5873.0,87.1552,87.2746,87.1552,87.2563,5873.0
2022-09-15 14:10:00,94.98,95.19,94.97,95.13,6351.0,87.2379,87.4308,87.2287,87.3757,6351.0
2022-09-15 14:15:00,95.15,95.24,95.1,95.19,6212.0,87.394,87.4767,87.3481,87.4308,6212.0
2022-09-15 14:20:00,95.17,95.2,95.03,95.05,12530.0,87.4124,87.44,87.2838,87.3022,12530.0
2022-09-15 14:25:00,95.06,95.17,95.04,95.17,10353.0,87.3114,87.4124,87.293,87.4124,10353.0
2022-09-15 14:30:00,95.15,95.31,95.04,95.04,9414.0,87.394,87.541,87.293,87.293,9414.0
2022-09-15 14:35:00,95.03,95.21,94.97,95.12,7564.0,87.2838,87.4492,87.2287,87.3665,7564.0
2022-09-15 14:40:00,95.1,95.13,95.0,95.08,10046.0,87.3481,87.3757,87.2563,87.3298,10046.0
2022-09-15 14:45:00,95.08,95.1,94.76,94.77,20716.0,87.3298,87.3481,87.0358,87.045,20716.0
2022-09-15 14:50:00,94.76,94.98,94.76,94.98,9062.0,87.0358,87.2379,87.0358,87.2379,9062.0
2022-09-15 14:55:00,94.96,94.96,94.85,94.93,8564.0,87.2195,87.2195,87.1185,87.192,8564.0
2022-09-15 15:00:00,94.9,94.91,94.76,94.79,8826.0,87.1644,87.1736,87.0358,87.0634,8826.0
2022-09-15 15:05:00,94.82,94.87,94.72,94.73,8230.0,87.0909,87.1369,86.9991,87.0083,8230.0
2022-09-15 15:10:00,94.71,94.73,94.32,94.36,16969.0,86.9899,87.0083,86.6317,86.6684,16969.0
2022-09-15 15:15:00,94.36,94.43,94.18,94.26,11687.0,86.6684,86.7327,86.5031,86.5766,11687.0
2022-09-15 15:20:00,94.27,94.46,94.22,94.43,30111.0,86.5858,86.7603,86.5399,86.7327,30111.0
2022-09-15 15:25:00,94.45,94.49,94.26,94.32,26596.0,86.7511,86.7878,86.5766,86.6317,26596.0
2022-09-15 15:30:00,94.32,94.53,94.24,94.41,22049.0,86.6317,86.8246,86.5582,86.7144,22049.0
2022-09-15 15:35:00,94.37,94.53,94.37,94.47,25303.0,86.6776,86.8246,86.6776,86.7695,25303.0
2022-09-15 15:40:00,94.49,94.66,94.4,94.52,28677.0,86.7878,86.944,86.7052,86.8154,28677.0
2022-09-15 15:45:00,94.49,94.6,94.44,94.5,20543.0,86.7878,86.8889,86.7419,86.797,20543.0
2022-09-15 15:50:00,94.48,94.71,94.3,94.68,88448.0,86.7787,86.9899,86.6133,86.9624,88448.0
2022-09-15 15:55:00,94.67,94.76,94.6,94.7,156105.0,86.9532,87.0358,86.8889,86.9807,156105.0
2022-09-16 09:30:00,92.7,92.7,91.4,91.54,141527.0,85.1438,85.1438,83.9497,84.0783,141527.0
2022-09-16 09:35:00,91.44,91.81,91.35,91.75,89117.0,83.9865,84.3263,83.9038,84.2712,89117.0
2022-09-16 09:40:00,91.75,91.76,90.71,90.81,54401.0,84.2712,84.2804,83.316,83.4078,54401.0
2022-09-16 09:45:00,90.81,91.4,90.76,91.4,55108.0,83.4078,83.9497,83.3619,83.9497,55108.0
2022-09-16 09:50:00,91.37,91.8,91.0,91.33,50934.0,83.9222,84.3171,83.5823,83.8854,50934.0
2022-09-16 09:55:00,91.27,91.66,91.05,91.2,96861.0,83.8303,84.1885,83.6282,83.766,96861.0
2022-09-16 10:00:00,91.2,91.61,91.2,91.27,22584.0,83.766,84.1426,83.766,83.8303,22584.0
2022-09-16 10:05:00,91.31,91.72,91.12,91.16,82959.0,83.8671,84.2436,83.6925,83.7293,82959.0
2022-09-16 10:10:00,91.18,91.86,90.97,91.76,76682.0,83.7477,84.3722,83.5548,84.2804,76682.0
2022-09-16 10:15:00,91.7,92.13,91.54,91.64,78104.0,84.2253,84.6202,84.0783,84.1702,78104.0
2022-09-16 10:20:00,91.65,92.14,91.62,92.12,24842.0,84.1793,84.6294,84.1518,84.611,24842.0
2022-09-16 10:25:00,92.15,92.18,91.9,91.95,75589.0,84.6386,84.6661,84.409,84.4549,75589.0
2022-09-16 10:30:00,91.95,92.39,91.92,92.37,47934.0,84.4549,84.859,84.4273,84.8407,47934.0
2022-09-16 10:35:00,92.37,92.58,92.16,92.25,24925.0,84.8407,85.0335,84.6478,84.7304,24925.0
2022-09-16 10:40:00,92.27,92.49,92.08,92.08,49275.0,84.7488,84.9509,84.5743,84.5743,49275.0
2022-09-16 10:45:00,92.08,92.19,91.88,92.06,15516.0,84.5743,84.6753,84.3906,84.5559,15516.0
2022-09-16 10:50:00,92.05,92.32,91.95,92.26,14947.0,84.5467,84.7947,84.4549,84.7396,14947.0
2022-09-16 10:55:00,92.22,92.35,91.94,92.01,19522.0,84.7029,84.8223,84.4457,84.51,19522.0
2022-09-16 11:00:00,92.0,92.2,91.92,92.04,25046.0,84.5008,84.6845,84.4273,84.5376,25046.0
2022-09-16 11:05:00,92.04,92.26,92.02,92.19,24034.0,84.5376,84.7396,84.5192,84.6753,24034.0
2022-09-16 11:10:00,92.17,92.18,92.0,92.06,16556.0,84.657,84.6661,84.5008,84.5559,16556.0
2022-09-16 11:15:00,92.06,92.52,92.0,92.5,27347.0,84.5559,84.9784,84.5008,84.9601,27347.0
2022-09-16 11:20:00,92.48,92.48,92.12,92.26,16054.0,84.9417,84.9417,84.611,84.7396,16054.0
2022-09-16 11:25:00,92.27,92.28,92.03,92.16,17097.0,84.7488,84.758,84.5284,84.6478,17097.0
2022-09-16 11:30:00,92.14,92.3,92.07,92.18,20774.0,84.6294,84.7764,84.5651,84.6661,20774.0
2022-09-16 11:35:00,92.18,92.24,91.6,91.65,39420.0,84.6661,84.7212,84.1334,84.1793,39420.0
2022-09-16 11:40:00,91.67,91.78,91.46,91.59,53423.0,84.1977,84.2987,84.0048,84.1242,53423.0
2022-09-16 11:45:00,91.57,91.68,91.53,91.65,11923.0,84.1059,84.2069,84.0691,84.1793,11923.0
2022-09-16 11:50:00,91.65,91.96,91.65,91.93,22087.0,84.1793,84.4641,84.1793,84.4365,22087.0
2022-09-16 11:55:00,91.92,92.07,91.87,92.06,19964.0,84.4273,84.5651,84.3814,84.5559,19964.0
2022-09-16 12:00:00,92.06,92.06,91.79,91.87,10802.0,84.5559,84.5559,84.3079,84.3814,10802.0
2022-09-16 12:05:00,91.86,92.02,91.86,91.86,18616.0,84.3722,84.5192,84.3722,84.3722,18616.0
2022-09-16 12:10:00,91.86,91.9,91.64,91.68,20471.0,84.3722,84.409,84.1702,84.2069,20471.0
2022-09-16 12:15:00,91.65,91.82,91.58,91.61,22131.0,84.1793,84.3355,84.115,84.1426,22131.0
2022-09-16 12:20:00,91.6,91.61,91.33,91.34,20196.0,84.1334,84.1426,83.8854,83.8946,20196.0
2022-09-16 12:25:00,91.34,91.45,91.2,91.33,23875.0,83.8946,83.9956,83.766,83.8854,23875.0
2022-09-16 12:30:00,91.32,91.55,91.31,91.5,34735.0,83.8762,84.0875,83.8671,84.0416,34735.0
2022-09-16 12:35:00,91.53,91.66,91.49,91.58,22496.0,84.0691,84.1885,84.0324,84.115,22496.0
2022-09-16 12:40:00,91.58,91.8,91.58,91.77,15783.0,84.115,84.3171,84.115,84.2896,15783.0
2022-09-16 12:45:00,91.75,91.8,91.63,91.77,18736.0,84.2712,84.3171,84.161,84.2896,18736.0
2022-09-16 12:50:00,91.76,91.85,91.64,91.66,12416.0,84.2804,84.363,84.1702,84.1885,12416.0
2022-09-16 12:55:00,91.67,91.7,91.61,91.63,9875.0,84.1977,84.2253,84.1426,84.161,9875.0
2022-09-16 13:00:00,91.6,91.63,91.31,91.33,25710.0,84.1334,84.161,83.8671,83.8854,25710.0
2022-09-16 13:05:00,91.34,91.37,91.06,91.22,22984.0,83.8946,83.9222,83.6374,83.7844,22984.0
2022-09-16 13:10:00,91.24,91.35,91.13,91.24,32049.0,83.8028,83.9038,83.7017,83.8028,32049.0
2022-09-16 13:15:00,91.23,91.35,90.85,90.94,141165.0,83.7936,83.9038,83.4446,83.5272,141165.0
2022-09-16 13:20:00,90.92,91.02,90.79,90.95,29257.0,83.5088,83.6007,83.3894,83.5364,29257.0
2022-09-16 13:25:00,90.95,91.06,90.82,91.05,74474.0,83.5364,83.6374,83.417,83.6282,74474.0
2022-09-16 13:30:00,91.03,91.36,91.03,91.2,30003.0,83.6099,83.913,83.6099,83.766,30003.0
2022-09-16 13:35:00,91.21,91.29,91.18,91.24,22884.0,83.7752,83.8487,83.7477,83.8028,22884.0
2022-09-16 13:40:00,91.27,91.29,91.15,91.26,14739.0,83.8303,83.8487,83.7201,83.8211,14739.0
2022-09-16 13:45:00,91.24,91.24,91.05,91.08,14075.0,83.8028,83.8028,83.6282,83.6558,14075.0
2022-09-16 13:50:00,91.09,91.15,91.02,91.08,9923.0,83.665,83.7201,83.6007,83.6558,9923.0
2022-09-16 13:55:00,91.09,91.29,91.06,91.25,13422.0,83.665,83.8487,83.6374,83.8119,13422.0
2022-09-16 14:00:00,91.25,91.36,91.19,91.34,10253.0,83.8119,83.913,83.7568,83.8946,10253.0
2022-09-16 14:05:00,91.35,91.4,91.08,91.18,17261.0,83.9038,83.9497,83.6558,83.7477,17261.0
2022-09-16 14:10:00,91.17,91.24,91.01,91.23,26292.0,83.7385,83.8028,83.5915,83.7936,26292.0
2022-09-16 14:15:00,91.25,91.26,91.11,91.14,16001.0,83.8119,83.8211,83.6834,83.7109,16001.0
2022-09-16 14:20:00,91.16,91.31,91.11,91.25,41133.0,83.7293,83.8671,83.6834,83.8119,41133.0
2022-09-16 14:25:00,91.26,91.74,91.25,91.66,40616.0,83.8211,84.262,83.8119,84.1885,40616.0
2022-09-16 14:30:00,91.61,91.91,91.57,91.91,19842.0,84.1426,84.4181,84.1059,84.4181,19842.0
2022-09-16 14:35:00,91.93,92.06,91.74,91.79,21392.0,84.4365,84.5559,84.262,84.3079,21392.0
2022-09-16 14:40:00,91.78,91.82,91.64,91.73,12448.0,84.2987,84.3355,84.1702,84.2528,12448.0
2022-09-16 14:45:00,91.72,92.03,91.63,91.98,22031.0,84.2436,84.5284,84.161,84.4824,22031.0
2022-09-16 14:50:00,91.99,92.06,91.89,92.02,24531.0,84.4916,84.5559,84.3998,84.5192,24531.0
2022-09-16 14:55:00,91.98,92.06,91.84,91.91,13062.0,84.4824,84.5559,84.3539,84.4181,13062.0
2022-09-16 15:00:00,91.89,92.11,91.87,92.06,54665.0,84.3998,84.6018,84.3814,84.5559,54665.0
2022-09-16 15:05:00,92.07,92.25,92.04,92.15,24956.0,84.5651,84.7304,84.5376,84.6386,24956.0
2022-09-16 15:10:00,92.14,92.14,91.88,91.95,13273.0,84.6294,84.6294,84.3906,84.4549,13273.0
2022-09-16 15:15:00,91.96,92.06,91.82,91.87,29170.0,84.4641,84.5559,84.3355,84.3814,29170.0
2022-09-16 15:20:00,91.88,92.24,91.88,92.16,26275.0,84.3906,84.7212,84.3906,84.6478,26275.0
2022-09-16 15:25:00,92.16,92.26,91.93,92.01,45011.0,84.6478,84.7396,84.4365,84.51,45011.0
2022-09-16 15:30:00,92.01,92.15,91.85,91.89,26655.0,84.51,84.6386,84.363,84.3998,26655.0
2022-09-16 15:35:00,91.86,92.14,91.82,92.14,82248.0,84.3722,84.6294,84.3355,84.6294,82248.0
2022-09-16 15:40:00,92.15,92.42,92.14,92.4,46484.0,84.6386,84.8866,84.6294,84.8682,46484.0
2022-09-16 15:45:00,92.42,92.42,92.04,92.31,53095.0,84.8866,84.8866,84.5376,84.7855,53095.0
2022-09-16 15:50:00,92.32,92.59,92.29,92.44,105075.0,84.7947,85.0427,84.7672,84.9049,105075.0
2022-09-16 15:55:00,92.46,92.51,92.15,92.18,189603.0,84.9233,84.9692,84.6386,84.6661,189603.0
2022-09-19 09:30:00,90.88,91.98,90.54,91.97,82982.0,83.4721,84.4824,83.1598,84.4733,82982.0
2022-09-19 09:35:00,91.84,92.28,91.67,92.2,26029.0,84.3539,84.758,84.1977,84.6845,26029.0
2022-09-19 09:40:00,92.31,92.85,91.95,92.79,42694.0,84.7855,85.2815,84.4549,85.2264,42694.0
2022-09-19 09:45:00,92.85,92.99,92.57,92.95,21215.0,85.2815,85.4101,85.0243,85.3734,21215.0
2022-09-19 09:50:00,92.93,93.26,92.9,93.07,15665.0,85.355,85.6581,85.3274,85.4836,15665.0
2022-09-19 09:55:00,93.15,93.58,93.06,93.47,19371.0,85.5571,85.952,85.4744,85.851,19371.0
2022-09-19 10:00:00,93.44,93.49,92.82,93.07,19759.0,85.8234,85.8694,85.254,85.4836,19759.0
2022-09-19 10:05:00,93.17,93.46,93.1,93.28,34467.0,85.5754,85.8418,85.5111,85.6765,34467.0
2022-09-19 10:10:00,93.28,93.93,93.09,93.84,33236.0,85.6765,86.2735,85.502,86.1908,33236.0
2022-09-19 10:15:00,93.74,93.9,93.53,93.62,35117.0,86.099,86.2459,85.9061,85.9888,35117.0
2022-09-19 10:20:00,93.62,93.69,93.34,93.54,17647.0,85.9888,86.0531,85.7316,85.9153,17647.0
2022-09-19 10:25:00,93.56,93.71,93.42,93.66,20425.0,85.9337,86.0714,85.8051,86.0255,20425.0
2022-09-19 10:30:00,93.6,93.88,93.6,93.74,42690.0,85.9704,86.2276,85.9704,86.099,42690.0
2022-09-19 10:35:00,93.75,94.17,93.75,93.97,65592.0,86.1082,86.4939,86.1082,86.3102,65592.0
2022-09-19 10:40:00,94.01,94.33,93.98,94.15,41498.0,86.347,86.6409,86.3194,86.4756,41498.0
2022-09-19 10:45:00,94.13,94.35,94.13,94.29,35602.0,86.4572,86.6593,86.4572,86.6041,35602.0
2022-09-19 10:50:00,94.28,94.28,93.78,93.78,23451.0,86.595,86.595,86.1357,86.1357,23451.0
2022-09-19 10:55:00,93.81,93.85,93.59,93.64,11753.0,86.1633,86.2,85.9612,86.0071,11753.0
2022-09-19 11:00:00,93.64,93.75,93.5,93.55,14944.0,86.0071,86.1082,85.8785,85.9245,14944.0
2022-09-19 11:05:00,93.54,93.69,93.48,93.49,33001.0,85.9153,86.0531,85.8602,85.8694,33001.0
2022-09-19 11:10:00,93.5,93.57,93.19,93.24,19774.0,85.8785,85.9428,85.5938,85.6397,19774.0
2022-09-19 11:15:00,93.22,93.4,93.09,93.15,18779.0,85.6214,85.7867,85.502,85.5571,18779.0
2022-09-19 11:20:00,93.16,93.18,92.93,92.97,20493.0,85.5663,85.5846,85.355,85.3917,20493.0
2022-09-19 11:25:00,92.97,93.09,92.93,93.01,14826.0,85.3917,85.502,85.355,85.4285,14826.0
2022-09-19 11:30:00,92.96,92.98,92.71,92.8,16738.0,85.3826,85.4009,85.1529,85.2356,16738.0
2022-09-19 11:35:00,92.79,92.96,92.66,92.9,23277.0,85.2264,85.3826,85.107,85.3274,23277.0
2022-09-19 11:40:00,92.89,93.11,92.87,93.06,26726.0,85.3183,85.5203,85.2999,85.4744,26726.0
2022-09-19 11:45:00,93.04,93.29,92.99,93.28,23748.0,85.456,85.6857,85.4101,85.6765,23748.0
2022-09-19 11:50:00,93.3,93.36,93.2,93.29,14646.0,85.6948,85.75,85.603,85.6857,14646.0
2022-09-19 11:55:00,93.32,93.33,92.96,93.09,51665.0,85.7132,85.7224,85.3826,85.502,51665.0
2022-09-19 12:00:00,93.1,93.24,93.04,93.05,33773.0,85.5111,85.6397,85.456,85.4652,33773.0
2022-09-19 12:05:00,93.04,93.37,92.91,93.24,103061.0,85.456,85.7591,85.3366,85.6397,103061.0
2022-09-19 12:10:00,93.21,93.38,93.15,93.19,41677.0,85.6122,85.7683,85.5571,85.5938,41677.0
2022-09-19 12:15:00,93.15,93.31,93.1,93.22,16688.0,85.5571,85.704,85.5111,85.6214,16688.0
2022-09-19 12:20:00,93.2,93.27,93.08,93.13,16600.0,85.603,85.6673,85.4928,85.5387,16600.0
2022-09-19 12:25:00,93.12,93.15,92.83,92.93,16849.0,85.5295,85.5571,85.2632,85.355,16849.0
2022-09-19 12:30:00,92.9,93.11,92.84,93.11,34419.0,85.3274,85.5203,85.2723,85.5203,34419.0
2022-09-19 12:35:00,93.12,93.42,93.12,93.4,17106.0,85.5295,85.8051,85.5295,85.7867,17106.0
2022-09-19 12:40:00,93.36,93.4,93.23,93.33,17967.0,85.75,85.7867,85.6305,85.7224,17967.0
2022-09-19 12:45:00,93.37,93.38,93.26,93.33,16434.0,85.7591,85.7683,85.6581,85.7224,16434.0
2022-09-19 12:50:00,93.33,93.62,93.32,93.56,21864.0,85.7224,85.9888,85.7132,85.9337,21864.0
2022-09-19 12:55:00,93.58,93.67,93.54,93.62,18876.0,85.952,86.0347,85.9153,85.9888,18876.0
2022-09-19 13:00:00,93.63,93.79,93.62,93.7,18657.0,85.9979,86.1449,85.9888,86.0622,18657.0
2022-09-19 13:05:00,93.67,93.69,93.53,93.59,17435.0,86.0347,86.0531,85.9061,85.9612,17435.0
2022-09-19 13:10:00,93.66,93.68,93.5,93.6,18769.0,86.0255,86.0439,85.8785,85.9704,18769.0
2022-09-19 13:15:00,93.58,93.77,93.56,93.74,20703.0,85.952,86.1265,85.9337,86.099,20703.0
2022-09-19 13:20:00,93.73,93.79,93.65,93.74,11905.0,86.0898,86.1449,86.0163,86.099,11905.0
2022-09-19 13:25:00,93.78,93.9,93.71,93.85,24662.0,86.1357,86.2459,86.0714,86.2,24662.0
2022-09-19 13:30:00,93.85,93.86,93.61,93.64,13705.0,86.2,86.2092,85.9796,86.0071,13705.0
2022-09-19 13:35:00,93.64,93.82,93.63,93.78,27114.0,86.0071,86.1725,85.9979,86.1357,27114.0
2022-09-19 13:40:00,93.78,93.93,93.76,93.93,16163.0,86.1357,86.2735,86.1173,86.2735,16163.0
2022-09-19 13:45:00,93.89,94.19,93.88,94.0,32727.0,86.2368,86.5123,86.2276,86.3378,32727.0
2022-09-19 13:50:00,93.98,94.19,93.95,94.18,12432.0,86.3194,86.5123,86.2919,86.5031,12432.0
2022-09-19 13:55:00,94.18,94.24,94.06,94.1,14472.0,86.5031,86.5582,86.3929,86.4296,14472.0
2022-09-19 14:00:00,94.13,94.3,94.05,94.3,19323.0,86.4572,86.6133,86.3837,86.6133,19323.0
2022-09-19 14:05:00,94.32,94.49,94.26,94.47,14863.0,86.6317,86.7878,86.5766,86.7695,14863.0
2022-09-19 14:10:00,94.48,94.5,94.34,94.34,14242.0,86.7787,86.797,86.6501,86.6501,14242.0
2022-09-19 14:15:00,94.34,94.57,94.33,94.38,13928.0,86.6501,86.8613,86.6409,86.6868,13928.0
2022-09-19 14:20:00,94.41,94.44,94.16,94.21,24518.0,86.7144,86.7419,86.4847,86.5307,24518.0
2022-09-19 14:25:00,94.18,94.42,94.14,94.37,20953.0,86.5031,86.7235,86.4664,86.6776,20953.0
2022-09-19 14:30:00,94.41,94.52,94.4,94.42,12020.0,86.7144,86.8154,86.7052,86.7235,12020.0
2022-09-19 14:35:00,94.47,94.63,94.43,94.51,14165.0,86.7695,86.9164,86.7327,86.8062,14165.0
2022-09-19 14:40:00,94.54,94.61,94.5,94.53,10240.0,86.8338,86.8981,86.797,86.8246,10240.0
2022-09-19 14:45:00,94.54,94.54,94.4,94.41,10502.0,86.8338,86.8338,86.7052,86.7144,10502.0
2022-09-19 14:50:00,94.43,94.63,94.43,94.58,15152.0,86.7327,86.9164,86.7327,86.8705,15152.0
2022-09-19 14:55:00,94.57,94.67,94.55,94.58,27369.0,86.8613,86.9532,86.843,86.8705,27369.0
2022-09-19 15:00:00,94.61,94.77,94.6,94.74,18709.0,86.8981,87.045,86.8889,87.0175,18709.0
2022-09-19 15:05:00,94.74,94.74,94.62,94.68,20526.0,87.0175,87.0175,86.9072,86.9624,20526.0
2022-09-19 15:10:00,94.69,94.87,94.57,94.86,29388.0,86.9715,87.1369,86.8613,87.1277,29388.0
2022-09-19 15:15:00,94.91,94.93,94.78,94.86,30202.0,87.1736,87.192,87.0542,87.1277,30202.0
2022-09-19 15:20:00,94.86,94.95,94.75,94.75,33715.0,87.1277,87.2103,87.0267,87.0267,33715.0
2022-09-19 15:25:00,94.76,94.88,94.65,94.66,21903.0,87.0358,87.1461,86.9348,86.944,21903.0
2022-09-19 15:30:00,94.68,94.82,94.65,94.67,33282.0,86.9624,87.0909,86.9348,86.9532,33282.0
2022-09-19 15:35:00,94.64,94.88,94.62,94.82,17485.0,86.9256,87.1461,86.9072,87.0909,17485.0
2022-09-19 15:40:00,94.82,94.93,94.73,94.78,27144.0,87.0909,87.192,87.0083,87.0542,27144.0
2022-09-19 15:45:00,94.77,94.86,94.67,94.84,30251.0,87.045,87.1277,86.9532,87.1093,30251.0
2022-09-19 15:50:00,94.85,95.09,94.71,95.09,84737.0,87.1185,87.3389,86.9899,87.3389,84737.0
2022-09-19 15:55:00,95.09,95.15,94.95,95.13,117934.0,87.3389,87.394,87.2103,87.3757,117934.0
2022-09-20 09:30:00,94.0,94.72,93.73,94.5,60093.0,86.3378,86.9991,86.0898,86.797,60093.0
2022-09-20 09:35:00,94.12,94.21,93.44,93.63,24165.0,86.448,86.5307,85.8234,85.9979,24165.0
2022-09-20 09:40:00,93.57,93.57,92.84,92.88,43458.0,85.9428,85.9428,85.2723,85.3091,43458.0
2022-09-20 09:45:00,92.88,93.0,92.62,92.88,40467.0,85.3091,85.4193,85.0703,85.3091,40467.0
2022-09-20 09:50:00,92.9,92.92,92.6,92.73,30791.0,85.3274,85.3458,85.0519,85.1713,30791.0
2022-09-20 09:55:00,92.71,92.93,92.32,92.33,42704.0,85.1529,85.355,84.7947,84.8039,42704.0
2022-09-20 10:00:00,92.35,92.54,91.97,92.34,49411.0,84.8223,84.9968,84.4733,84.8131,49411.0
2022-09-20 10:05:00,92.35,92.75,92.32,92.54,34354.0,84.8223,85.1897,84.7947,84.9968,34354.0
2022-09-20 10:10:00,92.54,92.67,92.05,92.05,25859.0,84.9968,85.1162,84.5467,84.5467,25859.0
2022-09-20 10:15:00,92.04,92.08,91.83,91.85,70368.0,84.5376,84.5743,84.3447,84.363,70368.0
2022-09-20 10:20:00,91.81,91.96,91.54,91.55,85071.0,84.3263,84.4641,84.0783,84.0875,85071.0
2022-09-20 10:25:00,91.57,91.98,91.55,91.72,74346.0,84.1059,84.4824,84.0875,84.2436,74346.0
2022-09-20 10:30:00,91.72,91.72,91.46,91.55,65182.0,84.2436,84.2436,84.0048,84.0875,65182.0
2022-09-20 10:35:00,91.51,91.52,91.04,91.25,75871.0,84.0508,84.0599,83.6191,83.8119,75871.0
2022-09-20 10:40:00,91.17,91.54,91.1,91.26,45792.0,83.7385,84.0783,83.6742,83.8211,45792.0
2022-09-20 10:45:00,91.19,91.24,91.01,91.24,36740.0,83.7568,83.8028,83.5915,83.8028,36740.0
2022-09-20 10:50:00,91.21,91.52,91.19,91.35,22809.0,83.7752,84.0599,83.7568,83.9038,22809.0
2022-09-20 10:55:00,91.33,91.46,91.27,91.32,31122.0,83.8854,84.0048,83.8303,83.8762,31122.0
2022-09-20 11:00:00,91.31,91.36,91.14,91.3,32952.0,83.8671,83.913,83.7109,83.8579,32952.0
2022-09-20 11:05:00,91.33,91.77,91.19,91.75,38264.0,83.8854,84.2896,83.7568,84.2712,38264.0
2022-09-20 11:10:00,91.73,91.98,91.67,91.79,42978.0,84.2528,84.4824,84.1977,84.3079,42978.0
2022-09-20 11:15:00,91.78,91.83,91.32,91.46,17290.0,84.2987,84.3447,83.8762,84.0048,17290.0
2022-09-20 11:20:00,91.43,91.44,91.12,91.12,37167.0,83.9773,83.9865,83.6925,83.6925,37167.0
2022-09-20 11:25:00,91.12,91.51,91.11,91.46,42247.0,83.6925,84.0508,83.6834,84.0048,42247.0
2022-09-20 11:30:00,91.46,91.71,91.46,91.62,16188.0,84.0048,84.2344,84.0048,84.1518,16188.0
2022-09-20 11:35:00,91.66,91.67,91.33,91.39,32111.0,84.1885,84.1977,83.8854,83.9405,32111.0
2022-09-20 11:40:00,91.43,91.62,91.37,91.59,22355.0,83.9773,84.1518,83.9222,84.1242,22355.0
2022-09-20 11:45:00,91.59,91.66,91.44,91.49,18246.0,84.1242,84.1885,83.9865,84.0324,18246.0
2022-09-20 11:50:00,91.49,91.71,91.37,91.7,22763.0,84.0324,84.2344,83.9222,84.2253,22763.0
2022-09-20 11:55:00,91.66,91.87,91.66,91.75,12863.0,84.1885,84.3814,84.1885,84.2712,12863.0
2022-09-20 12:00:00,91.75,92.04,91.73,91.95,40303.0,84.2712,84.5376,84.2528,84.4549,40303.0
2022-09-20 12:05:00,91.97,92.02,91.79,91.87,14954.0,84.4733,84.5192,84.3079,84.3814,14954.0
2022-09-20 12:10:00,91.86,91.88,91.66,91.79,18264.0,84.3722,84.3906,84.1885,84.3079,18264.0
2022-09-20 12:15:00,91.79,91.8,91.62,91.67,10629.0,84.3079,84.3171,84.1518,84.1977,10629.0
2022-09-20 12:20:00,91.69,91.77,91.58,91.59,10476.0,84.2161,84.2896,84.115,84.1242,10476.0
2022-09-20 12:25:00,91.59,91.59,91.44,91.48,12394.0,84.1242,84.1242,83.9865,84.0232,12394.0
2022-09-20 12:30:00,91.47,91.53,91.3,91.43,13172.0,84.014,84.0691,83.8579,83.9773,13172.0
2022-09-20 12:35:00,91.39,91.51,91.39,91.39,17261.0,83.9405,84.0508,83.9405,83.9405,17261.0
2022-09-20 12:40:00,91.38,91.4,91.27,91.34,21183.0,83.9313,83.9497,83.8303,83.8946,21183.0
2022-09-20 12:45:00,91.34,91.37,91.25,91.32,18368.0,83.8946,83.9222,83.8119,83.8762,18368.0
2022-09-20 12:50:00,91.32,91.39,91.23,91.34,22344.0,83.8762,83.9405,83.7936,83.8946,22344.0
2022-09-20 12:55:00,91.38,91.38,91.11,91.15,30874.0,83.9313,83.9313,83.6834,83.7201,30874.0
2022-09-20 13:00:00,91.15,91.18,91.03,91.04,13192.0,83.7201,83.7477,83.6099,83.6191,13192.0
2022-09-20 13:05:00,91.03,91.04,90.68,90.92,61512.0,83.6099,83.6191,83.2884,83.5088,61512.0
2022-09-20 13:10:00,90.9,90.96,90.84,90.86,13298.0,83.4905,83.5456,83.4354,83.4537,13298.0
2022-09-20 13:15:00,90.84,90.84,90.46,90.5,63061.0,83.4354,83.4354,83.0863,83.1231,63061.0
2022-09-20 13:20:00,90.52,90.57,90.3,90.38,43576.0,83.1414,83.1874,82.9394,83.0129,43576.0
2022-09-20 13:25:00,90.34,90.34,89.85,89.88,214034.0,82.9761,82.9761,82.5261,82.5536,214034.0
2022-09-20 13:30:00,89.87,90.03,89.76,89.94,102971.0,82.5444,82.6914,82.4434,82.6087,102971.0
2022-09-20 13:35:00,89.92,90.06,89.87,90.05,63896.0,82.5904,82.7189,82.5444,82.7098,63896.0
2022-09-20 13:40:00,90.04,90.26,90.02,90.18,56412.0,82.7006,82.9026,82.6822,82.8292,56412.0
2022-09-20 13:45:00,90.18,90.3,89.96,90.0,93361.0,82.8292,82.9394,82.6271,82.6638,93361.0
2022-09-20 13:50:00,90.0,90.08,89.95,90.0,33326.0,82.6638,82.7373,82.6179,82.6638,33326.0
2022-09-20 13:55:00,89.99,90.03,89.52,89.54,67377.0,82.6547,82.6914,82.223,82.2413,67377.0
2022-09-20 14:00:00,89.53,89.88,89.53,89.88,38197.0,82.2321,82.5536,82.2321,82.5536,38197.0
2022-09-20 14:05:00,89.89,89.99,89.74,89.98,23001.0,82.5628,82.6547,82.425,82.6455,23001.0
2022-09-20 14:10:00,89.96,90.03,89.78,89.82,25925.0,82.6271,82.6914,82.4618,82.4985,25925.0
2022-09-20 14:15:00,89.81,89.89,89.66,89.88,29594.0,82.4893,82.5628,82.3516,82.5536,29594.0
2022-09-20 14:20:00,89.87,90.06,89.74,89.99,28170.0,82.5444,82.7189,82.425,82.6547,28170.0
2022-09-20 14:25:00,89.99,90.04,89.84,89.86,24308.0,82.6547,82.7006,82.5169,82.5352,24308.0
2022-09-20 14:30:00,89.84,89.97,89.75,89.86,54236.0,82.5169,82.6363,82.4342,82.5352,54236.0
2022-09-20 14:35:00,89.84,89.99,89.84,89.9,19723.0,82.5169,82.6547,82.5169,82.572,19723.0
2022-09-20 14:40:00,89.89,89.98,89.79,89.9,27516.0,82.5628,82.6455,82.471,82.572,27516.0
2022-09-20 14:45:00,89.92,90.3,89.88,90.23,42163.0,82.5904,82.9394,82.5536,82.8751,42163.0
2022-09-20 14:50:00,90.23,90.4,90.14,90.19,30593.0,82.8751,83.0312,82.7924,82.8383,30593.0
2022-09-20 14:55:00,90.19,90.45,90.14,90.27,13493.0,82.8383,83.0772,82.7924,82.9118,13493.0
2022-09-20 15:00:00,90.28,90.53,90.23,90.41,17282.0,82.921,83.1506,82.8751,83.0404,17282.0
2022-09-20 15:05:00,90.42,90.48,90.3,90.38,19161.0,83.0496,83.1047,82.9394,83.0129,19161.0
2022-09-20 15:10:00,90.36,90.68,90.36,90.68,19946.0,82.9945,83.2884,82.9945,83.2884,19946.0
2022-09-20 15:15:00,90.69,90.88,90.66,90.85,41966.0,83.2976,83.4721,83.27,83.4446,41966.0
2022-09-20 15:20:00,90.87,90.96,90.77,90.95,38715.0,83.4629,83.5456,83.3711,83.5364,38715.0
2022-09-20 15:25:00,90.98,91.12,90.94,90.95,30052.0,83.564,83.6925,83.5272,83.5364,30052.0
2022-09-20 15:30:00,90.93,90.93,90.69,90.9,25969.0,83.518,83.518,83.2976,83.4905,25969.0
2022-09-20 15:35:00,90.9,91.25,90.86,91.25,48886.0,83.4905,83.8119,83.4537,83.8119,48886.0
2022-09-20 15:40:00,91.26,91.31,91.06,91.23,42868.0,83.8211,83.8671,83.6374,83.7936,42868.0
2022-09-20 15:45:00,91.23,91.38,91.16,91.22,50852.0,83.7936,83.9313,83.7293,83.7844,50852.0
2022-09-20 15:50:00,91.21,91.32,90.94,91.06,61919.0,83.7752,83.8762,83.5272,83.6374,61919.0
2022-09-20 15:55:00,91.06,91.06,90.87,90.94,108043.0,83.6374,83.6374,83.4629,83.5272,108043.0
2022-09-21 09:30:00,91.93,94.0,91.56,93.09,170520.0,84.4365,86.3378,84.0967,85.502,170520.0
2022-09-21 09:35:00,93.11,93.39,92.13,92.14,65451.0,85.5203,85.7775,84.6202,84.6294,65451.0
2022-09-21 09:40:00,92.04,92.47,91.85,92.04,31807.0,84.5376,84.9325,84.363,84.5376,31807.0
2022-09-21 09:45:00,92.04,92.56,92.03,92.5,30822.0,84.5376,85.0152,84.5284,84.9601,30822.0
2022-09-21 09:50:00,92.49,92.64,92.21,92.26,22203.0,84.9509,85.0886,84.6937,84.7396,22203.0
2022-09-21 09:55:00,92.21,92.38,91.65,91.71,18849.0,84.6937,84.8498,84.1793,84.2344,18849.0
2022-09-21 10:00:00,91.71,92.29,91.65,91.97,23434.0,84.2344,84.7672,84.1793,84.4733,23434.0
2022-09-21 10:05:00,92.01,92.29,91.8,92.2,25033.0,84.51,84.7672,84.3171,84.6845,25033.0
2022-09-21 10:10:00,92.2,92.42,92.01,92.25,18882.0,84.6845,84.8866,84.51,84.7304,18882.0
2022-09-21 10:15:00,92.24,92.48,92.05,92.24,21614.0,84.7212,84.9417,84.5467,84.7212,21614.0
2022-09-21 10:20:00,92.26,92.57,92.19,92.57,20666.0,84.7396,85.0243,84.6753,85.0243,20666.0
2022-09-21 10:25:00,92.56,92.82,92.35,92.77,21340.0,85.0152,85.254,84.8223,85.208,21340.0
2022-09-21 10:30:00,92.77,93.0,92.52,92.71,51382.0,85.208,85.4193,84.9784,85.1529,51382.0
2022-09-21 10:35:00,92.68,92.77,92.57,92.7,41003.0,85.1254,85.208,85.0243,85.1438,41003.0
2022-09-21 10:40:00,92.69,92.71,92.5,92.5,24122.0,85.1346,85.1529,84.9601,84.9601,24122.0
2022-09-21 10:45:00,92.45,92.48,92.04,92.27,23543.0,84.9141,84.9417,84.5376,84.7488,23543.0
2022-09-21 10:50:00,92.27,92.51,92.12,92.17,9656.0,84.7488,84.9692,84.611,84.657,9656.0
2022-09-21 10:55:00,92.12,92.16,92.01,92.14,8350.0,84.611,84.6478,84.51,84.6294,8350.0
2022-09-21 11:00:00,92.12,92.19,91.81,91.88,20325.0,84.611,84.6753,84.3263,84.3906,20325.0
2022-09-21 11:05:00,91.81,91.92,91.66,91.73,29939.0,84.3263,84.4273,84.1885,84.2528,29939.0
2022-09-21 11:10:00,91.7,91.93,91.66,91.91,18889.0,84.2253,84.4365,84.1885,84.4181,18889.0
2022-09-21 11:15:00,91.93,91.95,91.72,91.9,10807.0,84.4365,84.4549,84.2436,84.409,10807.0
2022-09-21 11:20:00,91.89,91.92,91.68,91.88,16826.0,84.3998,84.4273,84.2069,84.3906,16826.0
2022-09-21 11:25:00,91.88,91.99,91.8,91.97,10059.0,84.3906,84.4916,84.3171,84.4733,10059.0
2022-09-21 11:30:00,91.97,92.03,91.87,91.88,41386.0,84.4733,84.5284,84.3814,84.3906,41386.0
2022-09-21 11:35:00,91.86,92.05,91.86,92.03,10066.0,84.3722,84.5467,84.3722,84.5284,10066.0
2022-09-21 11:40:00,92.03,92.19,91.93,92.05,19109.0,84.5284,84.6753,84.4365,84.5467,19109.0
2022-09-21 11:45:00,92.08,92.1,91.9,91.91,12437.0,84.5743,84.5927,84.409,84.4181,12437.0
2022-09-21 11:50:00,91.9,92.02,91.85,91.94,4939.0,84.409,84.5192,84.363,84.4457,4939.0
2022-09-21 11:55:00,91.9,91.98,91.84,91.93,6727.0,84.409,84.4824,84.3539,84.4365,6727.0
2022-09-21 12:00:00,91.93,91.96,91.86,91.9,5859.0,84.4365,84.4641,84.3722,84.409,5859.0
2022-09-21 12:05:00,91.89,92.12,91.87,92.07,21060.0,84.3998,84.611,84.3814,84.5651,21060.0
2022-09-21 12:10:00,92.07,92.15,92.0,92.01,14645.0,84.5651,84.6386,84.5008,84.51,14645.0
2022-09-21 12:15:00,91.97,92.07,91.95,92.02,8088.0,84.4733,84.5651,84.4549,84.5192,8088.0
2022-09-21 12:20:00,91.99,92.01,91.73,91.75,12051.0,84.4916,84.51,84.2528,84.2712,12051.0
2022-09-21 12:25:00,91.73,91.82,91.65,91.79,15373.0,84.2528,84.3355,84.1793,84.3079,15373.0
2022-09-21 12:30:00,91.79,91.86,91.78,91.86,12110.0,84.3079,84.3722,84.2987,84.3722,12110.0
2022-09-21 12:35:00,91.88,91.92,91.75,91.77,9472.0,84.3906,84.4273,84.2712,84.2896,9472.0
2022-09-21 12:40:00,91.75,91.77,91.6,91.6,12582.0,84.2712,84.2896,84.1334,84.1334,12582.0
2022-09-21 12:45:00,91.63,91.67,91.53,91.55,13736.0,84.161,84.1977,84.0691,84.0875,13736.0
2022-09-21 12:50:00,91.58,91.61,91.3,91.38,13441.0,84.115,84.1426,83.8579,83.9313,13441.0
2022-09-21 12:55:00,91.32,91.39,91.29,91.32,5815.0,83.8762,83.9405,83.8487,83.8762,5815.0
2022-09-21 13:00:00,91.31,91.38,91.29,91.37,9311.0,83.8671,83.9313,83.8487,83.9222,9311.0
2022-09-21 13:05:00,91.39,91.43,91.32,91.43,9107.0,83.9405,83.9773,83.8762,83.9773,9107.0
2022-09-21 13:10:00,91.44,91.46,91.25,91.25,12678.0,83.9865,84.0048,83.8119,83.8119,12678.0
2022-09-21 13:15:00,91.25,91.25,91.1,91.2,16303.0,83.8119,83.8119,83.6742,83.766,16303.0
2022-09-21 13:20:00,91.18,91.25,91.08,91.22,12866.0,83.7477,83.8119,83.6558,83.7844,12866.0
2022-09-21 13:25:00,91.25,91.4,91.17,91.4,9115.0,83.8119,83.9497,83.7385,83.9497,9115.0
2022-09-21 13:30:00,91.42,91.46,91.25,91.37,18744.0,83.9681,84.0048,83.8119,83.9222,18744.0
2022-09-21 13:35:00,91.38,91.56,91.35,91.54,13552.0,83.9313,84.0967,83.9038,84.0783,13552.0
2022-09-21 13:40:00,91.55,91.63,91.54,91.55,10201.0,84.0875,84.161,84.0783,84.0875,10201.0
2022-09-21 13:45:00,91.58,91.71,91.55,91.68,27917.0,84.115,84.2344,84.0875,84.2069,27917.0
2022-09-21 13:50:00,91.72,91.77,91.61,91.63,14440.0,84.2436,84.2896,84.1426,84.161,14440.0
2022-09-21 13:55:00,91.65,91.8,91.49,91.68,22366.0,84.1793,84.3171,84.0324,84.2069,22366.0
2022-09-21 14:00:00,91.6,91.61,89.66,89.72,115895.0,84.1334,84.1426,82.3516,82.4067,115895.0
2022-09-21 14:05:00,89.71,90.85,89.45,90.51,49059.0,82.3975,83.4446,82.1587,83.1323,49059.0
2022-09-21 14:10:00,90.59,90.68,89.84,89.94,51215.0,83.2057,83.2884,82.5169,82.6087,51215.0
2022-09-21 14:15:00,89.91,90.29,89.86,90.19,22082.0,82.5812,82.9302,82.5352,82.8383,22082.0
2022-09-21 14:20:00,90.17,90.42,90.12,90.4,14846.0,82.82,83.0496,82.7741,83.0312,14846.0
2022-09-21 14:25:00,90.39,90.6,90.16,90.31,14778.0,83.022,83.2149,82.8108,82.9486,14778.0
2022-09-21 14:30:00,90.27,91.45,90.1,91.37,35042.0,82.9118,83.9956,82.7557,83.9222,35042.0
2022-09-21 14:35:00,91.41,91.73,91.06,91.39,69809.0,83.9589,84.2528,83.6374,83.9405,69809.0
2022-09-21 14:40:00,91.39,92.56,91.12,92.31,46838.0,83.9405,85.0152,83.6925,84.7855,46838.0
2022-09-21 14:45:00,92.31,92.99,91.55,91.72,53917.0,84.7855,85.4101,84.0875,84.2436,53917.0
2022-09-21 14:50:00,91.71,91.98,91.1,91.98,36285.0,84.2344,84.4824,83.6742,84.4824,36285.0
2022-09-21 14:55:00,91.93,92.04,91.33,91.57,55710.0,84.4365,84.5376,83.8854,84.1059,55710.0
2022-09-21 15:00:00,91.75,91.86,91.18,91.23,39286.0,84.2712,84.3722,83.7477,83.7936,39286.0
2022-09-21 15:05:00,91.28,91.6,90.93,90.98,34690.0,83.8395,84.1334,83.518,83.564,34690.0
2022-09-21 15:10:00,90.88,90.94,89.86,90.94,38984.0,83.4721,83.5272,82.5352,83.5272,38984.0
2022-09-21 15:15:00,90.95,91.31,90.84,90.86,47370.0,83.5364,83.8671,83.4354,83.4537,47370.0
2022-09-21 15:20:00,90.89,90.89,90.53,90.54,49994.0,83.4813,83.4813,83.1506,83.1598,49994.0
2022-09-21 15:25:00,90.54,90.59,89.99,90.03,40748.0,83.1598,83.2057,82.6547,82.6914,40748.0
2022-09-21 15:30:00,90.01,90.13,89.59,90.0,91073.0,82.673,82.7832,82.2873,82.6638,91073.0
2022-09-21 15:35:00,90.01,90.04,89.43,89.45,92403.0,82.673,82.7006,82.1403,82.1587,92403.0
2022-09-21 15:40:00,89.43,89.43,89.09,89.12,99622.0,82.1403,82.1403,81.828,81.8556,99622.0
2022-09-21 15:45:00,89.11,89.14,88.88,88.93,124012.0,81.8464,81.8739,81.6351,81.6811,124012.0
2022-09-21 15:50:00,88.95,89.32,88.88,89.12,115354.0,81.6994,82.0393,81.6351,81.8556,115354.0
2022-09-21 15:55:00,89.11,89.11,88.73,88.76,180758.0,81.8464,81.8464,81.4974,81.5249,180758.0
2022-09-22 09:30:00,88.03,88.75,87.13,87.33,231425.0,80.8544,81.5157,80.0278,80.2115,231425.0
2022-09-22 09:35:00,87.45,87.46,86.81,86.89,122225.0,80.3217,80.3309,79.7339,79.8073,122225.0
2022-09-22 09:40:00,86.9,87.18,86.61,86.81,69664.0,79.8165,80.0737,79.5502,79.7339,69664.0
2022-09-22 09:45:00,86.84,86.84,86.02,86.02,153182.0,79.7614,79.7614,79.0083,79.0083,153182.0
2022-09-22 09:50:00,86.05,86.08,85.28,85.79,204596.0,79.0358,79.0634,78.3286,78.797,204596.0
2022-09-22 09:55:00,85.78,86.07,85.26,85.31,118785.0,78.7878,79.0542,78.3102,78.3561,118785.0
2022-09-22 10:00:00,85.31,85.46,84.86,85.21,349135.0,78.3561,78.4939,77.9428,78.2643,349135.0
2022-09-22 10:05:00,85.17,85.67,85.14,85.4,98907.0,78.2275,78.6868,78.2,78.4388,98907.0
2022-09-22 10:10:00,85.39,85.39,84.98,85.34,138261.0,78.4296,78.4296,78.053,78.3837,138261.0
2022-09-22 10:15:00,85.34,85.36,84.48,84.5,185527.0,78.3837,78.4021,77.5938,77.6122,185527.0
2022-09-22 10:20:00,84.48,84.82,84.29,84.82,145348.0,77.5938,77.9061,77.4193,77.9061,145348.0
2022-09-22 10:25:00,84.81,85.07,84.6,85.02,90588.0,77.8969,78.1357,77.704,78.0898,90588.0
2022-09-22 10:30:00,85.05,85.29,84.75,84.91,97467.0,78.1173,78.3378,77.8418,77.9887,97467.0
2022-09-22 10:35:00,84.93,85.16,84.84,84.95,48401.0,78.0071,78.2184,77.9244,78.0255,48401.0
2022-09-22 10:40:00,84.96,85.04,84.63,84.7,85250.0,78.0347,78.1081,77.7316,77.7959,85250.0
2022-09-22 10:45:00,84.7,84.87,84.65,84.81,49829.0,77.7959,77.952,77.7499,77.8969,49829.0
2022-09-22 10:50:00,84.79,84.85,84.67,84.78,52963.0,77.8785,77.9336,77.7683,77.8693,52963.0
2022-09-22 10:55:00,84.78,85.0,84.71,84.89,89282.0,77.8693,78.0714,77.805,77.9704,89282.0
2022-09-22 11:00:00,84.87,84.92,84.35,84.35,133895.0,77.952,77.9979,77.4744,77.4744,133895.0
2022-09-22 11:05:00,84.39,84.47,84.11,84.38,169684.0,77.5111,77.5846,77.2539,77.5019,169684.0
2022-09-22 11:10:00,84.38,84.4,84.11,84.4,116263.0,77.5019,77.5203,77.2539,77.5203,116263.0
2022-09-22 11:15:00,84.38,84.9,84.37,84.65,135434.0,77.5019,77.9796,77.4928,77.7499,135434.0
2022-09-22 11:20:00,84.64,84.83,84.46,84.67,60487.0,77.7407,77.9153,77.5754,77.7683,60487.0
2022-09-22 11:25:00,84.69,85.03,84.62,84.98,81065.0,77.7867,78.099,77.7224,78.053,81065.0
2022-09-22 11:30:00,84.98,85.6,84.94,85.44,92808.0,78.053,78.6225,78.0163,78.4755,92808.0
2022-09-22 11:35:00,85.43,85.7,85.41,85.57,53007.0,78.4664,78.7143,78.448,78.5949,53007.0
2022-09-22 11:40:00,85.56,85.59,85.12,85.26,38175.0,78.5858,78.6133,78.1816,78.3102,38175.0
2022-09-22 11:45:00,85.23,85.58,85.1,85.57,29805.0,78.2827,78.6041,78.1632,78.5949,29805.0
2022-09-22 11:50:00,85.55,85.6,85.39,85.42,26852.0,78.5766,78.6225,78.4296,78.4572,26852.0
2022-09-22 11:55:00,85.41,85.56,85.28,85.37,43691.0,78.448,78.5858,78.3286,78.4112,43691.0
2022-09-22 12:00:00,85.34,85.67,85.3,85.55,38804.0,78.3837,78.6868,78.3469,78.5766,38804.0
2022-09-22 12:05:00,85.55,85.85,85.41,85.82,42127.0,78.5766,78.8521,78.448,78.8246,42127.0
2022-09-22 12:10:00,85.84,85.92,85.52,85.67,66059.0,78.8429,78.9164,78.549,78.6868,66059.0
2022-09-22 12:15:00,85.67,85.95,85.55,85.95,23817.0,78.6868,78.944,78.5766,78.944,23817.0
2022-09-22 12:20:00,85.95,86.33,85.89,86.26,43438.0,78.944,79.293,78.8889,79.2287,43438.0
2022-09-22 12:25:00,86.27,86.29,85.89,85.89,30534.0,79.2379,79.2562,78.8889,78.8889,30534.0
2022-09-22 12:30:00,85.89,85.89,85.19,85.22,40410.0,78.8889,78.8889,78.2459,78.2735,40410.0
2022-09-22 12:35:00,85.2,85.32,85.06,85.18,46392.0,78.2551,78.3653,78.1265,78.2367,46392.0
2022-09-22 12:40:00,85.17,85.31,85.11,85.27,25748.0,78.2275,78.3561,78.1724,78.3194,25748.0
2022-09-22 12:45:00,85.27,85.55,85.27,85.41,51977.0,78.3194,78.5766,78.3194,78.448,51977.0
2022-09-22 12:50:00,85.42,85.95,85.39,85.76,36577.0,78.4572,78.944,78.4296,78.7695,36577.0
2022-09-22 12:55:00,85.78,85.78,85.47,85.51,43861.0,78.7878,78.7878,78.5031,78.5398,43861.0
2022-09-22 13:00:00,85.51,85.66,85.2,85.24,53809.0,78.5398,78.6776,78.2551,78.2918,53809.0
2022-09-22 13:05:00,85.23,85.32,84.95,84.99,68095.0,78.2827,78.3653,78.0255,78.0622,68095.0
2022-09-22 13:10:00,85.0,85.16,84.92,84.98,43000.0,78.0714,78.2184,77.9979,78.053,43000.0
2022-09-22 13:15:00,84.98,85.08,84.93,85.01,46801.0,78.053,78.1449,78.0071,78.0806,46801.0
2022-09-22 13:20:00,85.0,85.09,84.97,85.01,31996.0,78.0714,78.1541,78.0438,78.0806,31996.0
2022-09-22 13:25:00,85.01,85.36,84.99,85.33,33708.0,78.0806,78.4021,78.0622,78.3745,33708.0
2022-09-22 13:30:00,85.34,85.43,85.23,85.26,38406.0,78.3837,78.4664,78.2827,78.3102,38406.0
2022-09-22 13:35:00,85.25,85.47,85.2,85.42,33943.0,78.301,78.5031,78.2551,78.4572,33943.0
2022-09-22 13:40:00,85.42,85.44,85.05,85.09,40090.0,78.4572,78.4755,78.1173,78.1541,40090.0
2022-09-22 13:45:00,85.08,85.37,85.06,85.27,26425.0,78.1449,78.4112,78.1265,78.3194,26425.0
2022-09-22 13:50:00,85.27,85.76,85.24,85.7,40242.0,78.3194,78.7695,78.2918,78.7143,40242.0
2022-09-22 13:55:00,85.69,85.8,85.56,85.59,44389.0,78.7052,78.8062,78.5858,78.6133,44389.0
2022-09-22 14:00:00,85.58,85.67,85.21,85.22,42871.0,78.6041,78.6868,78.2643,78.2735,42871.0
2022-09-22 14:05:00,85.22,85.4,85.18,85.26,49504.0,78.2735,78.4388,78.2367,78.3102,49504.0
2022-09-22 14:10:00,85.26,85.33,85.2,85.25,38032.0,78.3102,78.3745,78.2551,78.301,38032.0
2022-09-22 14:15:00,85.27,85.33,85.2,85.23,24159.0,78.3194,78.3745,78.2551,78.2827,24159.0
2022-09-22 14:20:00,85.23,85.27,84.89,84.99,41131.0,78.2827,78.3194,77.9704,78.0622,41131.0
2022-09-22 14:25:00,84.98,85.23,84.96,85.16,32172.0,78.053,78.2827,78.0347,78.2184,32172.0
2022-09-22 14:30:00,85.17,85.34,85.11,85.25,20392.0,78.2275,78.3837,78.1724,78.301,20392.0
2022-09-22 14:35:00,85.25,85.32,85.12,85.32,38036.0,78.301,78.3653,78.1816,78.3653,38036.0
2022-09-22 14:40:00,85.33,85.36,85.19,85.19,32533.0,78.3745,78.4021,78.2459,78.2459,32533.0
2022-09-22 14:45:00,85.2,85.2,84.99,85.13,25878.0,78.2551,78.2551,78.0622,78.1908,25878.0
2022-09-22 14:50:00,85.12,85.57,85.06,85.44,95358.0,78.1816,78.5949,78.1265,78.4755,95358.0
2022-09-22 14:55:00,85.47,85.59,85.42,85.47,25971.0,78.5031,78.6133,78.4572,78.5031,25971.0
2022-09-22 15:00:00,85.48,85.85,85.48,85.66,37483.0,78.5123,78.8521,78.5123,78.6776,37483.0
2022-09-22 15:05:00,85.7,85.8,85.62,85.67,34215.0,78.7143,78.8062,78.6409,78.6868,34215.0
2022-09-22 15:10:00,85.66,85.95,85.56,85.92,53932.0,78.6776,78.944,78.5858,78.9164,53932.0
2022-09-22 15:15:00,85.93,85.94,85.74,85.79,42828.0,78.9256,78.9348,78.7511,78.797,42828.0
2022-09-22 15:20:00,85.79,85.81,85.51,85.61,34228.0,78.797,78.8154,78.5398,78.6317,34228.0
2022-09-22 15:25:00,85.61,85.74,85.47,85.74,28239.0,78.6317,78.7511,78.5031,78.7511,28239.0
2022-09-22 15:30:00,85.72,85.92,85.69,85.87,62736.0,78.7327,78.9164,78.7052,78.8705,62736.0
2022-09-22 15:35:00,85.88,86.04,85.83,85.87,40356.0,78.8797,79.0266,78.8337,78.8705,40356.0
2022-09-22 15:40:00,85.87,86.01,85.71,85.74,65148.0,78.8705,78.9991,78.7235,78.7511,65148.0
2022-09-22 15:45:00,85.75,86.21,85.71,86.18,84372.0,78.7603,79.1828,78.7235,79.1552,84372.0
2022-09-22 15:50:00,86.17,86.26,85.65,85.65,149884.0,79.146,79.2287,78.6684,78.6684,149884.0
2022-09-22 15:55:00,85.65,85.75,85.33,85.4,238309.0,78.6684,78.7603,78.3745,78.4388,238309.0
2022-09-23 09:30:00,83.73,84.0,83.25,83.34,246258.0,76.9049,77.1529,76.464,76.5467,246258.0
2022-09-23 09:35:00,83.36,84.09,83.23,83.9,122438.0,76.5651,77.2356,76.4457,77.0611,122438.0
2022-09-23 09:40:00,83.9,84.17,83.39,84.0,69322.0,77.0611,77.3091,76.5926,77.1529,69322.0
2022-09-23 09:45:00,83.86,83.97,83.42,83.48,74270.0,77.0243,77.1254,76.6202,76.6753,74270.0
2022-09-23 09:50:00,83.48,83.7,83.19,83.67,50957.0,76.6753,76.8774,76.4089,76.8498,50957.0
2022-09-23 09:55:00,83.67,83.8,83.22,83.3,94021.0,76.8498,76.9692,76.4365,76.51,94021.0
2022-09-23 10:00:00,83.3,83.65,83.2,83.38,68981.0,76.51,76.8314,76.4181,76.5835,68981.0
2022-09-23 10:05:00,83.41,83.67,83.24,83.64,45583.0,76.611,76.8498,76.4549,76.8223,45583.0
2022-09-23 10:10:00,83.58,83.94,83.48,83.52,43214.0,76.7671,77.0978,76.6753,76.712,43214.0
2022-09-23 10:15:00,83.56,83.71,82.92,82.95,251245.0,76.7488,76.8866,76.1609,76.1885,251245.0
2022-09-23 10:20:00,82.95,83.03,82.34,82.35,170151.0,76.1885,76.262,75.6282,75.6374,170151.0
2022-09-23 10:25:00,82.37,83.05,82.31,83.02,118063.0,75.6558,76.2804,75.6007,76.2528,118063.0
2022-09-23 10:30:00,83.02,83.26,82.77,82.8,111703.0,76.2528,76.4732,76.0232,76.0507,111703.0
2022-09-23 10:35:00,82.81,82.95,82.62,82.88,40278.0,76.0599,76.1885,75.8854,76.1242,40278.0
2022-09-23 10:40:00,82.86,82.96,82.71,82.81,48610.0,76.1058,76.1977,75.9681,76.0599,48610.0
2022-09-23 10:45:00,82.81,83.05,82.73,82.81,59445.0,76.0599,76.2804,75.9864,76.0599,59445.0
2022-09-23 10:50:00,82.81,82.95,82.65,82.89,45960.0,76.0599,76.1885,75.913,76.1334,45960.0
2022-09-23 10:55:00,82.9,83.19,82.68,82.84,67332.0,76.1426,76.4089,75.9405,76.0875,67332.0
2022-09-23 11:00:00,82.84,82.97,82.62,82.7,36116.0,76.0875,76.2069,75.8854,75.9589,36116.0
2022-09-23 11:05:00,82.7,82.81,82.46,82.69,65159.0,75.9589,76.0599,75.7384,75.9497,65159.0
2022-09-23 11:10:00,82.69,82.75,82.43,82.58,32296.0,75.9497,76.0048,75.7109,75.8487,32296.0
2022-09-23 11:15:00,82.53,82.76,82.49,82.73,13392.0,75.8027,76.014,75.766,75.9864,13392.0
2022-09-23 11:20:00,82.71,82.84,82.56,82.73,45014.0,75.9681,76.0875,75.8303,75.9864,45014.0
2022-09-23 11:25:00,82.73,82.79,82.49,82.55,165352.0,75.9864,76.0415,75.766,75.8211,165352.0
2022-09-23 11:30:00,82.59,82.77,82.59,82.73,42124.0,75.8578,76.0232,75.8578,75.9864,42124.0
2022-09-23 11:35:00,82.72,82.77,82.41,82.45,37467.0,75.9773,76.0232,75.6925,75.7293,37467.0
2022-09-23 11:40:00,82.45,82.52,82.31,82.4,86107.0,75.7293,75.7936,75.6007,75.6833,86107.0
2022-09-23 11:45:00,82.4,82.57,82.3,82.56,98349.0,75.6833,75.8395,75.5915,75.8303,98349.0
2022-09-23 11:50:00,82.55,82.86,82.55,82.83,57680.0,75.8211,76.1058,75.8211,76.0783,57680.0
2022-09-23 11:55:00,82.84,83.08,82.79,82.97,88499.0,76.0875,76.3079,76.0415,76.2069,88499.0
2022-09-23 12:00:00,82.98,83.04,82.73,82.91,43317.0,76.2161,76.2712,75.9864,76.1518,43317.0
2022-09-23 12:05:00,82.95,82.98,82.54,82.61,58548.0,76.1885,76.2161,75.8119,75.8762,58548.0
2022-09-23 12:10:00,82.6,82.78,82.53,82.71,45460.0,75.867,76.0324,75.8027,75.9681,45460.0
2022-09-23 12:15:00,82.73,83.03,82.57,82.84,104887.0,75.9864,76.262,75.8395,76.0875,104887.0
2022-09-23 12:20:00,82.84,82.86,82.68,82.7,19051.0,76.0875,76.1058,75.9405,75.9589,19051.0
2022-09-23 12:25:00,82.7,82.8,82.35,82.42,65823.0,75.9589,76.0507,75.6374,75.7017,65823.0
2022-09-23 12:30:00,82.42,82.52,82.22,82.37,120329.0,75.7017,75.7936,75.518,75.6558,120329.0
2022-09-23 12:35:00,82.37,82.57,82.34,82.42,38668.0,75.6558,75.8395,75.6282,75.7017,38668.0
2022-09-23 12:40:00,82.42,82.55,82.3,82.35,90110.0,75.7017,75.8211,75.5915,75.6374,90110.0
2022-09-23 12:45:00,82.35,82.7,82.3,82.69,50725.0,75.6374,75.9589,75.5915,75.9497,50725.0
2022-09-23 12:50:00,82.66,82.95,82.64,82.87,28158.0,75.9221,76.1885,75.9038,76.115,28158.0
2022-09-23 12:55:00,82.84,82.84,82.55,82.77,21786.0,76.0875,76.0875,75.8211,76.0232,21786.0
2022-09-23 13:00:00,82.77,83.0,82.7,82.9,32892.0,76.0232,76.2344,75.9589,76.1426,32892.0
2022-09-23 13:05:00,82.91,82.97,82.8,82.84,21975.0,76.1518,76.2069,76.0507,76.0875,21975.0
2022-09-23 13:10:00,82.84,82.94,82.76,82.81,25792.0,76.0875,76.1793,76.014,76.0599,25792.0
2022-09-23 13:15:00,82.81,82.98,82.77,82.95,33138.0,76.0599,76.2161,76.0232,76.1885,33138.0
2022-09-23 13:20:00,82.93,83.0,82.7,82.75,39120.0,76.1701,76.2344,75.9589,76.0048,39120.0
2022-09-23 13:25:00,82.73,82.73,82.45,82.48,34558.0,75.9864,75.9864,75.7293,75.7568,34558.0
2022-09-23 13:30:00,82.48,82.71,82.48,82.68,26696.0,75.7568,75.9681,75.7568,75.9405,26696.0
2022-09-23 13:35:00,82.67,82.75,82.57,82.6,19404.0,75.9313,76.0048,75.8395,75.867,19404.0
2022-09-23 13:40:00,82.59,82.71,82.52,82.63,25240.0,75.8578,75.9681,75.7936,75.8946,25240.0
2022-09-23 13:45:00,82.63,82.78,82.58,82.7,32241.0,75.8946,76.0324,75.8487,75.9589,32241.0
2022-09-23 13:50:00,82.7,83.0,82.69,82.89,65513.0,75.9589,76.2344,75.9497,76.1334,65513.0
2022-09-23 13:55:00,82.88,82.97,82.67,82.83,23044.0,76.1242,76.2069,75.9313,76.0783,23044.0
2022-09-23 14:00:00,82.87,82.89,82.62,82.74,20933.0,76.115,76.1334,75.8854,75.9956,20933.0
2022-09-23 14:05:00,82.76,82.93,82.61,82.65,30532.0,76.014,76.1701,75.8762,75.913,30532.0
2022-09-23 14:10:00,82.66,82.75,82.39,82.5,72534.0,75.9221,76.0048,75.6741,75.7752,72534.0
2022-09-23 14:15:00,82.5,82.55,82.41,82.48,224538.0,75.7752,75.8211,75.6925,75.7568,224538.0
2022-09-23 14:20:00,82.48,82.78,82.45,82.69,54036.0,75.7568,76.0324,75.7293,75.9497,54036.0
2022-09-23 14:25:00,82.66,82.74,82.65,82.7,25517.0,75.9221,75.9956,75.913,75.9589,25517.0
2022-09-23 14:30:00,82.7,82.75,82.48,82.7,75182.0,75.9589,76.0048,75.7568,75.9589,75182.0
2022-09-23 14:35:00,82.7,82.72,82.37,82.55,65478.0,75.9589,75.9773,75.6558,75.8211,65478.0
2022-09-23 14:40:00,82.55,82.73,82.44,82.7,23632.0,75.8211,75.9864,75.7201,75.9589,23632.0
2022-09-23 14:45:00,82.7,82.85,82.63,82.76,22220.0,75.9589,76.0967,75.8946,76.014,22220.0
2022-09-23 14:50:00,82.73,82.76,82.55,82.58,39227.0,75.9864,76.014,75.8211,75.8487,39227.0
2022-09-23 14:55:00,82.59,82.59,82.46,82.5,26590.0,75.8578,75.8578,75.7384,75.7752,26590.0
2022-09-23 15:00:00,82.51,82.94,82.5,82.87,43904.0,75.7844,76.1793,75.7752,76.115,43904.0
2022-09-23 15:05:00,82.86,83.23,82.73,83.08,33991.0,76.1058,76.4457,75.9864,76.3079,33991.0
2022-09-23 15:10:00,83.06,83.14,82.83,82.9,26896.0,76.2895,76.363,76.0783,76.1426,26896.0
2022-09-23 15:15:00,82.89,83.42,82.89,83.16,74542.0,76.1334,76.6202,76.1334,76.3814,74542.0
2022-09-23 15:20:00,83.17,83.29,83.04,83.12,22724.0,76.3906,76.5008,76.2712,76.3446,22724.0
2022-09-23 15:25:00,83.12,83.16,82.98,83.12,47002.0,76.3446,76.3814,76.2161,76.3446,47002.0
2022-09-23 15:30:00,83.12,83.45,83.11,83.38,35951.0,76.3446,76.6477,76.3355,76.5835,35951.0
2022-09-23 15:35:00,83.38,83.45,83.06,83.33,45943.0,76.5835,76.6477,76.2895,76.5375,45943.0
2022-09-23 15:40:00,83.35,83.64,83.28,83.61,55176.0,76.5559,76.8223,76.4916,76.7947,55176.0
2022-09-23 15:45:00,83.59,83.61,83.15,83.18,67899.0,76.7763,76.7947,76.3722,76.3998,67899.0
2022-09-23 15:50:00,83.18,83.3,83.0,83.17,144842.0,76.3998,76.51,76.2344,76.3906,144842.0
2022-09-23 15:55:00,83.17,83.52,83.0,83.5,311477.0,76.3906,76.712,76.2344,76.6937,311477.0
2022-09-26 09:30:00,83.07,84.13,82.99,84.09,186567.0,76.2987,77.2723,76.2252,77.2356,186567.0
2022-09-26 09:35:00,84.11,84.11,83.26,83.29,98642.0,77.2539,77.2539,76.4732,76.5008,98642.0
2022-09-26 09:40:00,83.34,83.65,82.74,82.75,39286.0,76.5467,76.8314,75.9956,76.0048,39286.0
2022-09-26 09:45:00,82.75,83.38,82.74,83.25,30567.0,76.0048,76.5835,75.9956,76.464,30567.0
2022-09-26 09:50:00,83.26,83.78,83.16,83.62,58023.0,76.4732,76.9508,76.3814,76.8039,58023.0
2022-09-26 09:55:00,83.59,84.03,83.49,83.89,51960.0,76.7763,77.1805,76.6845,77.0519,51960.0
2022-09-26 10:00:00,83.92,84.06,83.41,83.68,52069.0,77.0794,77.208,76.611,76.859,52069.0
2022-09-26 10:05:00,83.66,83.95,83.56,83.66,24992.0,76.8406,77.107,76.7488,76.8406,24992.0
2022-09-26 10:10:00,83.64,84.4,83.3,84.39,21401.0,76.8223,77.5203,76.51,77.5111,21401.0
2022-09-26 10:15:00,84.4,84.93,84.4,84.73,60633.0,77.5203,78.0071,77.5203,77.8234,60633.0
2022-09-26 10:20:00,84.72,84.94,84.67,84.88,19179.0,77.8142,78.0163,77.7683,77.9612,19179.0
2022-09-26 10:25:00,84.86,84.97,84.62,84.74,24670.0,77.9428,78.0438,77.7224,77.8326,24670.0
2022-09-26 10:30:00,84.76,84.8,84.45,84.48,25519.0,77.851,77.8877,77.5662,77.5938,25519.0
2022-09-26 10:35:00,84.45,84.75,84.45,84.64,16600.0,77.5662,77.8418,77.5662,77.7407,16600.0
2022-09-26 10:40:00,84.64,84.66,84.3,84.47,19169.0,77.7407,77.7591,77.4285,77.5846,19169.0
2022-09-26 10:45:00,84.48,84.48,84.01,84.14,22283.0,77.5938,77.5938,77.1621,77.2815,22283.0
2022-09-26 10:50:00,84.14,84.21,83.91,84.03,31543.0,77.2815,77.3458,77.0703,77.1805,31543.0
2022-09-26 10:55:00,84.03,84.03,83.75,83.92,31802.0,77.1805,77.1805,76.9233,77.0794,31802.0
2022-09-26 11:00:00,83.92,83.99,83.44,83.54,22254.0,77.0794,77.1437,76.6386,76.7304,22254.0
2022-09-26 11:05:00,83.56,83.57,83.27,83.29,55243.0,76.7488,76.758,76.4824,76.5008,55243.0
2022-09-26 11:10:00,83.27,83.54,83.23,83.53,30777.0,76.4824,76.7304,76.4457,76.7212,30777.0
2022-09-26 11:15:00,83.53,83.57,83.35,83.39,23012.0,76.7212,76.758,76.5559,76.5926,23012.0
2022-09-26 11:20:00,83.41,83.55,83.25,83.52,25169.0,76.611,76.7396,76.464,76.712,25169.0
2022-09-26 11:25:00,83.5,83.58,83.37,83.39,66287.0,76.6937,76.7671,76.5743,76.5926,66287.0
2022-09-26 11:30:00,83.38,83.58,83.33,83.52,34131.0,76.5835,76.7671,76.5375,76.712,34131.0
2022-09-26 11:35:00,83.54,83.75,83.41,83.48,18981.0,76.7304,76.9233,76.611,76.6753,18981.0
2022-09-26 11:40:00,83.51,83.68,83.31,83.31,20880.0,76.7029,76.859,76.5192,76.5192,20880.0
2022-09-26 11:45:00,83.3,83.55,83.24,83.49,24742.0,76.51,76.7396,76.4549,76.6845,24742.0
2022-09-26 11:50:00,83.44,83.66,83.41,83.58,35923.0,76.6386,76.8406,76.611,76.7671,35923.0
2022-09-26 11:55:00,83.56,83.71,83.52,83.59,23268.0,76.7488,76.8866,76.712,76.7763,23268.0
2022-09-26 12:00:00,83.59,83.59,83.18,83.33,38611.0,76.7763,76.7763,76.3998,76.5375,38611.0
2022-09-26 12:05:00,83.32,83.37,83.14,83.16,47734.0,76.5283,76.5743,76.363,76.3814,47734.0
2022-09-26 12:10:00,83.15,83.23,83.07,83.16,46819.0,76.3722,76.4457,76.2987,76.3814,46819.0
2022-09-26 12:15:00,83.14,83.47,83.14,83.38,13173.0,76.363,76.6661,76.363,76.5835,13173.0
2022-09-26 12:20:00,83.38,83.39,83.01,83.01,21806.0,76.5835,76.5926,76.2436,76.2436,21806.0
2022-09-26 12:25:00,83.03,83.04,82.87,82.95,48943.0,76.262,76.2712,76.115,76.1885,48943.0
2022-09-26 12:30:00,82.93,83.01,82.82,82.88,17166.0,76.1701,76.2436,76.0691,76.1242,17166.0
2022-09-26 12:35:00,82.82,83.09,82.82,82.92,27576.0,76.0691,76.3171,76.0691,76.1609,27576.0
2022-09-26 12:40:00,82.87,83.04,82.87,82.9,18343.0,76.115,76.2712,76.115,76.1426,18343.0
2022-09-26 12:45:00,82.9,83.08,82.82,82.97,43678.0,76.1426,76.3079,76.0691,76.2069,43678.0
2022-09-26 12:50:00,83.0,83.11,82.95,83.11,19244.0,76.2344,76.3355,76.1885,76.3355,19244.0
2022-09-26 12:55:00,83.09,83.3,83.08,83.22,14375.0,76.3171,76.51,76.3079,76.4365,14375.0
2022-09-26 13:00:00,83.22,83.27,83.02,83.02,12374.0,76.4365,76.4824,76.2528,76.2528,12374.0
2022-09-26 13:05:00,83.05,83.1,83.0,83.08,22533.0,76.2804,76.3263,76.2344,76.3079,22533.0
2022-09-26 13:10:00,83.09,83.11,82.93,82.99,23670.0,76.3171,76.3355,76.1701,76.2252,23670.0
2022-09-26 13:15:00,83.0,83.16,82.9,83.16,35139.0,76.2344,76.3814,76.1426,76.3814,35139.0
2022-09-26 13:20:00,83.11,83.28,82.99,83.04,12071.0,76.3355,76.4916,76.2252,76.2712,12071.0
2022-09-26 13:25:00,83.02,83.15,82.92,83.07,16337.0,76.2528,76.3722,76.1609,76.2987,16337.0
2022-09-26 13:30:00,83.06,83.27,82.96,83.01,37925.0,76.2895,76.4824,76.1977,76.2436,37925.0
2022-09-26 13:35:00,83.08,83.23,83.05,83.1,18368.0,76.3079,76.4457,76.2804,76.3263,18368.0
2022-09-26 13:40:00,83.1,83.14,82.89,82.94,23936.0,76.3263,76.363,76.1334,76.1793,23936.0
2022-09-26 13:45:00,82.94,83.17,82.94,82.97,22179.0,76.1793,76.3906,76.1793,76.2069,22179.0
2022-09-26 13:50:00,82.98,83.04,82.86,82.98,65258.0,76.2161,76.2712,76.1058,76.2161,65258.0
2022-09-26 13:55:00,82.98,82.98,82.72,82.79,169561.0,76.2161,76.2161,75.9773,76.0415,169561.0
2022-09-26 14:00:00,82.78,83.33,82.74,83.32,33429.0,76.0324,76.5375,75.9956,76.5283,33429.0
2022-09-26 14:05:00,83.3,83.55,83.22,83.55,19824.0,76.51,76.7396,76.4365,76.7396,19824.0
2022-09-26 14:10:00,83.56,83.62,83.41,83.46,23214.0,76.7488,76.8039,76.611,76.6569,23214.0
2022-09-26 14:15:00,83.45,83.52,83.36,83.44,21369.0,76.6477,76.712,76.5651,76.6386,21369.0
2022-09-26 14:20:00,83.45,83.48,83.32,83.37,13631.0,76.6477,76.6753,76.5283,76.5743,13631.0
2022-09-26 14:25:00,83.38,83.38,83.12,83.2,18870.0,76.5835,76.5835,76.3446,76.4181,18870.0
2022-09-26 14:30:00,83.15,83.26,83.09,83.12,54691.0,76.3722,76.4732,76.3171,76.3446,54691.0
2022-09-26 14:35:00,83.12,83.25,82.98,83.25,49554.0,76.3446,76.464,76.2161,76.464,49554.0
2022-09-26 14:40:00,83.26,83.36,83.13,83.35,17920.0,76.4732,76.5651,76.3538,76.5559,17920.0
2022-09-26 14:45:00,83.3,83.77,83.3,83.76,17302.0,76.51,76.9417,76.51,76.9325,17302.0
2022-09-26 14:50:00,83.7,83.84,83.58,83.72,10479.0,76.8774,77.006,76.7671,76.8957,10479.0
2022-09-26 14:55:00,83.76,83.83,83.67,83.74,17794.0,76.9325,76.9968,76.8498,76.9141,17794.0
2022-09-26 15:00:00,83.7,83.86,83.61,83.69,15711.0,76.8774,77.0243,76.7947,76.8682,15711.0
2022-09-26 15:05:00,83.69,83.75,83.53,83.75,17721.0,76.8682,76.9233,76.7212,76.9233,17721.0
2022-09-26 15:10:00,83.8,83.84,83.6,83.64,24244.0,76.9692,77.006,76.7855,76.8223,24244.0
2022-09-26 15:15:00,83.61,83.79,83.43,83.75,27787.0,76.7947,76.96,76.6294,76.9233,27787.0
2022-09-26 15:20:00,83.68,83.74,83.42,83.46,25778.0,76.859,76.9141,76.6202,76.6569,25778.0
2022-09-26 15:25:00,83.47,83.65,83.43,83.6,20161.0,76.6661,76.8314,76.6294,76.7855,20161.0
2022-09-26 15:30:00,83.59,83.61,83.45,83.56,65559.0,76.7763,76.7947,76.6477,76.7488,65559.0
2022-09-26 15:35:00,83.55,83.69,83.45,83.51,41831.0,76.7396,76.8682,76.6477,76.7029,41831.0
2022-09-26 15:40:00,83.51,83.61,83.41,83.53,89321.0,76.7029,76.7947,76.611,76.7212,89321.0
2022-09-26 15:45:00,83.53,83.72,83.48,83.66,46879.0,76.7212,76.8957,76.6753,76.8406,46879.0
2022-09-26 15:50:00,83.66,83.75,83.49,83.58,68385.0,76.8406,76.9233,76.6845,76.7671,68385.0
2022-09-26 15:55:00,83.59,83.59,83.11,83.31,318940.0,76.7763,76.7763,76.3355,76.5192,318940.0
2022-09-27 09:30:00,84.99,85.66,84.5,85.66,92021.0,78.0622,78.6776,77.6122,78.6776,92021.0
2022-09-27 09:35:00,85.67,86.1,85.29,85.91,47587.0,78.6868,79.0817,78.3378,78.9072,47587.0
2022-09-27 09:40:00,86.0,86.17,85.04,85.06,76062.0,78.9899,79.146,78.1081,78.1265,76062.0
2022-09-27 09:45:00,85.1,85.12,84.22,84.3,25206.0,78.1632,78.1816,77.355,77.4285,25206.0
2022-09-27 09:50:00,84.33,84.74,84.08,84.69,78758.0,77.456,77.8326,77.2264,77.7867,78758.0
2022-09-27 09:55:00,84.67,84.95,84.35,84.95,71510.0,77.7683,78.0255,77.4744,78.0255,71510.0
2022-09-27 10:00:00,84.95,85.0,84.05,84.19,82050.0,78.0255,78.0714,77.1988,77.3274,82050.0
2022-09-27 10:05:00,84.19,84.21,83.26,83.38,65264.0,77.3274,77.3458,76.4732,76.5835,65264.0
2022-09-27 10:10:00,83.39,84.04,83.33,83.84,38388.0,76.5926,77.1897,76.5375,77.006,38388.0
2022-09-27 10:15:00,83.84,83.95,83.69,83.75,40102.0,77.006,77.107,76.8682,76.9233,40102.0
2022-09-27 10:20:00,83.77,84.15,83.72,84.0,32998.0,76.9417,77.2907,76.8957,77.1529,32998.0
2022-09-27 10:25:00,84.05,84.19,83.78,83.83,40009.0,77.1988,77.3274,76.9508,76.9968,40009.0
2022-09-27 10:30:00,83.88,84.35,83.88,84.22,30603.0,77.0427,77.4744,77.0427,77.355,30603.0
2022-09-27 10:35:00,84.16,84.3,83.84,83.88,48627.0,77.2999,77.4285,77.006,77.0427,48627.0
2022-09-27 10:40:00,83.88,84.1,83.77,84.1,32434.0,77.0427,77.2448,76.9417,77.2448,32434.0
2022-09-27 10:45:00,84.09,84.13,83.91,83.99,28577.0,77.2356,77.2723,77.0703,77.1437,28577.0
2022-09-27 10:50:00,83.99,84.13,83.83,83.86,25214.0,77.1437,77.2723,76.9968,77.0243,25214.0
2022-09-27 10:55:00,83.83,84.04,83.83,83.94,21634.0,76.9968,77.1897,76.9968,77.0978,21634.0
2022-09-27 11:00:00,83.96,84.14,83.71,83.75,26654.0,77.1162,77.2815,76.8866,76.9233,26654.0
2022-09-27 11:05:00,83.76,84.11,83.74,84.06,25291.0,76.9325,77.2539,76.9141,77.208,25291.0
2022-09-27 11:10:00,84.07,84.24,83.96,83.98,42769.0,77.2172,77.3734,77.1162,77.1345,42769.0
2022-09-27 11:15:00,83.92,84.0,83.77,83.83,35155.0,77.0794,77.1529,76.9417,76.9968,35155.0
2022-09-27 11:20:00,83.82,83.93,83.55,83.59,33241.0,76.9876,77.0886,76.7396,76.7763,33241.0
2022-09-27 11:25:00,83.59,83.63,83.21,83.32,59435.0,76.7763,76.8131,76.4273,76.5283,59435.0
2022-09-27 11:30:00,83.3,83.55,83.18,83.47,28007.0,76.51,76.7396,76.3998,76.6661,28007.0
2022-09-27 11:35:00,83.46,83.69,83.42,83.65,21681.0,76.6569,76.8682,76.6202,76.8314,21681.0
2022-09-27 11:40:00,83.66,83.71,83.53,83.65,33341.0,76.8406,76.8866,76.7212,76.8314,33341.0
2022-09-27 11:45:00,83.6,83.67,83.34,83.43,19600.0,76.7855,76.8498,76.5467,76.6294,19600.0
2022-09-27 11:50:00,83.43,83.62,83.1,83.16,77815.0,76.6294,76.8039,76.3263,76.3814,77815.0
2022-09-27 11:55:00,83.16,83.2,82.92,82.94,35026.0,76.3814,76.4181,76.1609,76.1793,35026.0
2022-09-27 12:00:00,82.93,83.06,82.74,82.97,58082.0,76.1701,76.2895,75.9956,76.2069,58082.0
2022-09-27 12:05:00,82.95,83.05,82.79,83.0,60717.0,76.1885,76.2804,76.0415,76.2344,60717.0
2022-09-27 12:10:00,82.98,82.99,82.72,82.87,32235.0,76.2161,76.2252,75.9773,76.115,32235.0
2022-09-27 12:15:00,82.86,82.88,82.42,82.42,21911.0,76.1058,76.1242,75.7017,75.7017,21911.0
2022-09-27 12:20:00,82.45,82.58,82.22,82.32,60293.0,75.7293,75.8487,75.518,75.6099,60293.0
2022-09-27 12:25:00,82.3,82.52,82.27,82.47,26237.0,75.5915,75.7936,75.5639,75.7476,26237.0
2022-09-27 12:30:00,82.46,82.55,82.37,82.5,42288.0,75.7384,75.8211,75.6558,75.7752,42288.0
2022-09-27 12:35:00,82.5,82.53,82.28,82.33,48619.0,75.7752,75.8027,75.5731,75.619,48619.0
2022-09-27 12:40:00,82.32,82.43,82.22,82.28,40907.0,75.6099,75.7109,75.518,75.5731,40907.0
2022-09-27 12:45:00,82.27,82.4,82.17,82.39,32546.0,75.5639,75.6833,75.4721,75.6741,32546.0
2022-09-27 12:50:00,82.4,82.6,82.21,82.59,57160.0,75.6833,75.867,75.5088,75.8578,57160.0
2022-09-27 12:55:00,82.56,82.57,82.43,82.53,33478.0,75.8303,75.8395,75.7109,75.8027,33478.0
2022-09-27 13:00:00,82.52,82.53,82.07,82.12,62882.0,75.7936,75.8027,75.3802,75.4262,62882.0
2022-09-27 13:05:00,82.11,82.41,82.07,82.14,24832.0,75.417,75.6925,75.3802,75.4445,24832.0
2022-09-27 13:10:00,82.16,82.29,82.11,82.25,29614.0,75.4629,75.5823,75.417,75.5456,29614.0
2022-09-27 13:15:00,82.23,82.34,82.18,82.21,21558.0,75.5272,75.6282,75.4813,75.5088,21558.0
2022-09-27 13:20:00,82.2,82.27,82.12,82.16,42686.0,75.4996,75.5639,75.4262,75.4629,42686.0
2022-09-27 13:25:00,82.16,82.18,81.96,82.04,51616.0,75.4629,75.4813,75.2792,75.3527,51616.0
2022-09-27 13:30:00,82.0,82.22,81.94,82.2,21237.0,75.3159,75.518,75.2608,75.4996,21237.0
2022-09-27 13:35:00,82.18,82.21,82.07,82.14,53559.0,75.4813,75.5088,75.3802,75.4445,53559.0
2022-09-27 13:40:00,82.13,82.16,81.94,82.0,25388.0,75.4353,75.4629,75.2608,75.3159,25388.0
2022-09-27 13:45:00,82.01,82.1,81.98,82.04,20142.0,75.3251,75.4078,75.2976,75.3527,20142.0
2022-09-27 13:50:00,81.99,82.08,81.91,82.01,55332.0,75.3068,75.3894,75.2333,75.3251,55332.0
2022-09-27 13:55:00,82.01,82.04,81.83,82.0,47415.0,75.3251,75.3527,75.1598,75.3159,47415.0
2022-09-27 14:00:00,82.01,82.17,81.96,82.08,46881.0,75.3251,75.4721,75.2792,75.3894,46881.0
2022-09-27 14:05:00,82.08,82.09,81.91,81.95,39309.0,75.3894,75.3986,75.2333,75.27,39309.0
2022-09-27 14:10:00,81.96,81.97,81.85,81.93,38371.0,75.2792,75.2884,75.1782,75.2516,38371.0
2022-09-27 14:15:00,81.93,82.03,81.89,81.9,21765.0,75.2516,75.3435,75.2149,75.2241,21765.0
2022-09-27 14:20:00,81.91,82.0,81.85,81.98,19788.0,75.2333,75.3159,75.1782,75.2976,19788.0
2022-09-27 14:25:00,81.98,82.08,81.95,82.05,33938.0,75.2976,75.3894,75.27,75.3619,33938.0
2022-09-27 14:30:00,82.06,82.08,81.87,81.96,33163.0,75.371,75.3894,75.1965,75.2792,33163.0
2022-09-27 14:35:00,81.96,82.3,81.9,82.3,31519.0,75.2792,75.5915,75.2241,75.5915,31519.0
2022-09-27 14:40:00,82.3,82.66,82.13,82.14,95846.0,75.5915,75.9221,75.4353,75.4445,95846.0
2022-09-27 14:45:00,82.14,82.38,81.97,82.31,62372.0,75.4445,75.665,75.2884,75.6007,62372.0
2022-09-27 14:50:00,82.34,82.4,82.18,82.19,50063.0,75.6282,75.6833,75.4813,75.4905,50063.0
2022-09-27 14:55:00,82.2,82.21,82.0,82.11,92194.0,75.4996,75.5088,75.3159,75.417,92194.0
2022-09-27 15:00:00,82.11,82.12,81.84,82.04,48089.0,75.417,75.4262,75.169,75.3527,48089.0
2022-09-27 15:05:00,82.03,82.07,81.92,82.03,23304.0,75.3435,75.3802,75.2425,75.3435,23304.0
2022-09-27 15:10:00,82.04,82.18,81.99,82.13,24741.0,75.3527,75.4813,75.3068,75.4353,24741.0
2022-09-27 15:15:00,82.08,82.14,81.93,82.0,39428.0,75.3894,75.4445,75.2516,75.3159,39428.0
2022-09-27 15:20:00,82.02,82.2,81.99,82.06,46753.0,75.3343,75.4996,75.3068,75.371,46753.0
2022-09-27 15:25:00,82.06,82.12,81.94,82.03,32293.0,75.371,75.4262,75.2608,75.3435,32293.0
2022-09-27 15:30:00,82.02,82.06,81.88,81.95,56440.0,75.3343,75.371,75.2057,75.27,56440.0
2022-09-27 15:35:00,81.95,82.01,81.86,81.94,134231.0,75.27,75.3251,75.1874,75.2608,134231.0
2022-09-27 15:40:00,81.94,82.14,81.89,82.12,112441.0,75.2608,75.4445,75.2149,75.4262,112441.0
2022-09-27 15:45:00,82.11,82.12,81.87,81.89,91159.0,75.417,75.4262,75.1965,75.2149,91159.0
2022-09-27 15:50:00,81.89,82.06,81.85,81.97,232199.0,75.2149,75.371,75.1782,75.2884,232199.0
2022-09-27 15:55:00,81.97,82.11,81.88,81.96,511361.0,75.2884,75.417,75.2057,75.2792,511361.0
2022-09-28 09:30:00,82.61,83.2,81.66,83.2,104991.0,75.8762,76.4181,75.0037,76.4181,104991.0
2022-09-28 09:35:00,83.2,83.7,83.0,83.0,53675.0,76.4181,76.8774,76.2344,76.2344,53675.0
2022-09-28 09:40:00,83.01,83.07,82.74,83.0,143746.0,76.2436,76.2987,75.9956,76.2344,143746.0
2022-09-28 09:45:00,83.06,83.45,82.85,82.99,156910.0,76.2895,76.6477,76.0967,76.2252,156910.0
2022-09-28 09:50:00,83.12,83.39,82.94,83.13,68269.0,76.3446,76.5926,76.1793,76.3538,68269.0
2022-09-28 09:55:00,83.15,83.29,82.78,82.97,42020.0,76.3722,76.5008,76.0324,76.2069,42020.0
2022-09-28 10:00:00,82.99,83.34,82.7,82.96,73279.0,76.2252,76.5467,75.9589,76.1977,73279.0
2022-09-28 10:05:00,83.0,83.0,82.15,82.19,28105.0,76.2344,76.2344,75.4537,75.4905,28105.0
2022-09-28 10:10:00,82.09,82.51,82.05,82.49,17962.0,75.3986,75.7844,75.3619,75.766,17962.0
2022-09-28 10:15:00,82.46,82.56,82.14,82.54,20547.0,75.7384,75.8303,75.4445,75.8119,20547.0
2022-09-28 10:20:00,82.55,82.76,82.43,82.76,37760.0,75.8211,76.014,75.7109,76.014,37760.0
2022-09-28 10:25:00,82.76,83.14,82.43,83.14,72432.0,76.014,76.363,75.7109,76.363,72432.0
2022-09-28 10:30:00,83.18,83.27,83.01,83.03,30052.0,76.3998,76.4824,76.2436,76.262,30052.0
2022-09-28 10:35:00,83.02,83.32,82.88,83.04,52362.0,76.2528,76.5283,76.1242,76.2712,52362.0
2022-09-28 10:40:00,83.02,83.57,82.99,83.33,70652.0,76.2528,76.758,76.2252,76.5375,70652.0
2022-09-28 10:45:00,83.3,83.4,83.17,83.2,525077.0,76.51,76.6018,76.3906,76.4181,525077.0
2022-09-28 10:50:00,83.2,83.33,83.09,83.15,46254.0,76.4181,76.5375,76.3171,76.3722,46254.0
2022-09-28 10:55:00,83.15,83.18,82.93,83.05,73114.0,76.3722,76.3998,76.1701,76.2804,73114.0
2022-09-28 11:00:00,83.05,83.16,82.84,83.02,68609.0,76.2804,76.3814,76.0875,76.2528,68609.0
2022-09-28 11:05:00,83.02,83.09,82.95,83.04,34623.0,76.2528,76.3171,76.1885,76.2712,34623.0
2022-09-28 11:10:00,82.98,83.26,82.94,83.0,50898.0,76.2161,76.4732,76.1793,76.2344,50898.0
2022-09-28 11:15:00,83.0,83.35,83.0,83.35,48911.0,76.2344,76.5559,76.2344,76.5559,48911.0
2022-09-28 11:20:00,83.42,83.84,83.42,83.82,33370.0,76.6202,77.006,76.6202,76.9876,33370.0
2022-09-28 11:25:00,83.87,84.12,83.75,83.77,32148.0,77.0335,77.2631,76.9233,76.9417,32148.0
2022-09-28 11:30:00,83.79,83.84,83.37,83.54,24028.0,76.96,77.006,76.5743,76.7304,24028.0
2022-09-28 11:35:00,83.54,83.69,83.45,83.49,40154.0,76.7304,76.8682,76.6477,76.6845,40154.0
2022-09-28 11:40:00,83.51,83.53,83.37,83.5,29147.0,76.7029,76.7212,76.5743,76.6937,29147.0
2022-09-28 11:45:00,83.5,83.68,83.46,83.53,39280.0,76.6937,76.859,76.6569,76.7212,39280.0
2022-09-28 11:50:00,83.54,83.89,83.54,83.8,26646.0,76.7304,77.0519,76.7304,76.9692,26646.0
2022-09-28 11:55:00,83.8,83.9,83.76,83.86,15154.0,76.9692,77.0611,76.9325,77.0243,15154.0
2022-09-28 12:00:00,83.86,83.88,83.79,83.84,19858.0,77.0243,77.0427,76.96,77.006,19858.0
2022-09-28 12:05:00,83.85,83.92,83.77,83.89,13256.0,77.0151,77.0794,76.9417,77.0519,13256.0
2022-09-28 12:10:00,83.9,84.03,83.87,84.0,66798.0,77.0611,77.1805,77.0335,77.1529,66798.0
2022-09-28 12:15:00,84.01,84.01,83.84,83.96,23097.0,77.1621,77.1621,77.006,77.1162,23097.0
2022-09-28 12:20:00,83.97,83.99,83.59,83.6,61178.0,77.1254,77.1437,76.7763,76.7855,61178.0
2022-09-28 12:25:00,83.6,83.65,83.5,83.59,19464.0,76.7855,76.8314,76.6937,76.7763,19464.0
2022-09-28 12:30:00,83.65,83.82,83.56,83.81,10287.0,76.8314,76.9876,76.7488,76.9784,10287.0
2022-09-28 12:35:00,83.81,83.81,83.67,83.68,14645.0,76.9784,76.9784,76.8498,76.859,14645.0
2022-09-28 12:40:00,83.68,83.9,83.65,83.87,22473.0,76.859,77.0611,76.8314,77.0335,22473.0
2022-09-28 12:45:00,83.88,83.95,83.85,83.87,8383.0,77.0427,77.107,77.0151,77.0335,8383.0
2022-09-28 12:50:00,83.87,83.89,83.68,83.8,22335.0,77.0335,77.0519,76.859,76.9692,22335.0
2022-09-28 12:55:00,83.77,83.81,83.68,83.78,9495.0,76.9417,76.9784,76.859,76.9508,9495.0
2022-09-28 13:00:00,83.78,83.79,83.64,83.67,12184.0,76.9508,76.96,76.8223,76.8498,12184.0
2022-09-28 13:05:00,83.67,83.95,83.67,83.89,27849.0,76.8498,77.107,76.8498,77.0519,27849.0
2022-09-28 13:10:00,83.88,83.97,83.87,83.97,24436.0,77.0427,77.1254,77.0335,77.1254,24436.0
2022-09-28 13:15:00,83.97,84.06,83.96,84.06,19502.0,77.1254,77.208,77.1162,77.208,19502.0
2022-09-28 13:20:00,84.06,84.2,84.0,84.2,12356.0,77.208,77.3366,77.1529,77.3366,12356.0
2022-09-28 13:25:00,84.21,84.22,83.98,83.99,21389.0,77.3458,77.355,77.1345,77.1437,21389.0
2022-09-28 13:30:00,84.01,84.3,83.94,84.3,20759.0,77.1621,77.4285,77.0978,77.4285,20759.0
2022-09-28 13:35:00,84.32,84.47,84.25,84.42,610768.0,77.4468,77.5846,77.3825,77.5387,610768.0
2022-09-28 13:40:00,84.45,84.76,84.44,84.63,17685.0,77.5662,77.851,77.557,77.7316,17685.0
2022-09-28 13:45:00,84.65,84.67,84.21,84.25,32933.0,77.7499,77.7683,77.3458,77.3825,32933.0
2022-09-28 13:50:00,84.23,84.4,84.01,84.4,100339.0,77.3642,77.5203,77.1621,77.5203,100339.0
2022-09-28 13:55:00,84.41,84.7,84.4,84.7,32557.0,77.5295,77.7959,77.5203,77.7959,32557.0
2022-09-28 14:00:00,84.7,84.89,84.62,84.65,21308.0,77.7959,77.9704,77.7224,77.7499,21308.0
2022-09-28 14:05:00,84.64,84.7,84.53,84.54,17042.0,77.7407,77.7959,77.6397,77.6489,17042.0
2022-09-28 14:10:00,84.54,84.56,84.41,84.41,17839.0,77.6489,77.6673,77.5295,77.5295,17839.0
2022-09-28 14:15:00,84.41,84.44,84.33,84.4,23665.0,77.5295,77.557,77.456,77.5203,23665.0
2022-09-28 14:20:00,84.4,84.4,84.23,84.25,25471.0,77.5203,77.5203,77.3642,77.3825,25471.0
2022-09-28 14:25:00,84.25,84.47,84.2,84.45,669849.0,77.3825,77.5846,77.3366,77.5662,669849.0
2022-09-28 14:30:00,84.47,84.59,84.44,84.54,17205.0,77.5846,77.6948,77.557,77.6489,17205.0
2022-09-28 14:35:00,84.65,85.0,84.64,84.99,22849.0,77.7499,78.0714,77.7407,78.0622,22849.0
2022-09-28 14:40:00,85.01,85.07,84.72,85.07,29650.0,78.0806,78.1357,77.8142,78.1357,29650.0
2022-09-28 14:45:00,85.11,85.2,84.98,85.1,72350.0,78.1724,78.2551,78.053,78.1632,72350.0
2022-09-28 14:50:00,85.15,85.3,85.14,85.26,30859.0,78.2092,78.3469,78.2,78.3102,30859.0
2022-09-28 14:55:00,85.25,85.4,85.25,85.29,52152.0,78.301,78.4388,78.301,78.3378,52152.0
2022-09-28 15:00:00,85.3,85.49,85.24,85.45,50560.0,78.3469,78.5215,78.2918,78.4847,50560.0
2022-09-28 15:05:00,85.45,85.68,85.4,85.63,26687.0,78.4847,78.696,78.4388,78.65,26687.0
2022-09-28 15:10:00,85.6,85.97,85.58,85.81,99695.0,78.6225,78.9623,78.6041,78.8154,99695.0
2022-09-28 15:15:00,85.8,85.88,85.67,85.71,40565.0,78.8062,78.8797,78.6868,78.7235,40565.0
2022-09-28 15:20:00,85.72,85.89,85.71,85.84,45820.0,78.7327,78.8889,78.7235,78.8429,45820.0
2022-09-28 15:25:00,85.83,86.04,85.8,85.85,44478.0,78.8337,79.0266,78.8062,78.8521,44478.0
2022-09-28 15:30:00,85.88,86.24,85.87,86.24,52026.0,78.8797,79.2103,78.8705,79.2103,52026.0
2022-09-28 15:35:00,86.22,86.35,86.06,86.18,51838.0,79.192,79.3114,79.045,79.1552,51838.0
2022-09-28 15:40:00,86.19,86.26,86.07,86.15,52815.0,79.1644,79.2287,79.0542,79.1277,52815.0
2022-09-28 15:45:00,86.14,86.34,86.12,86.21,78207.0,79.1185,79.3022,79.1001,79.1828,78207.0
2022-09-28 15:50:00,86.23,86.27,86.0,86.16,94076.0,79.2011,79.2379,78.9899,79.1368,94076.0
2022-09-28 15:55:00,86.17,86.23,85.87,85.97,266676.0,79.146,79.2011,78.8705,78.9623,266676.0
2022-09-29 09:30:00,84.35,84.68,83.7,83.86,76582.0,77.4744,77.7775,76.8774,77.0243,76582.0
2022-09-29 09:35:00,83.91,84.2,83.79,84.0,70755.0,77.0703,77.3366,76.96,77.1529,70755.0
2022-09-29 09:40:00,84.0,84.05,83.29,83.5,97470.0,77.1529,77.1988,76.5008,76.6937,97470.0
2022-09-29 09:45:00,83.42,84.33,83.42,84.19,48781.0,76.6202,77.456,76.6202,77.3274,48781.0
2022-09-29 09:50:00,84.2,84.42,83.97,84.06,28125.0,77.3366,77.5387,77.1254,77.208,28125.0
2022-09-29 09:55:00,84.05,84.29,83.98,84.1,16056.0,77.1988,77.4193,77.1345,77.2448,16056.0
2022-09-29 10:00:00,84.08,84.08,83.51,83.8,43687.0,77.2264,77.2264,76.7029,76.9692,43687.0
2022-09-29 10:05:00,83.88,84.12,83.81,83.88,19233.0,77.0427,77.2631,76.9784,77.0427,19233.0
2022-09-29 10:10:00,83.83,83.99,83.29,83.38,36520.0,76.9968,77.1437,76.5008,76.5835,36520.0
2022-09-29 10:15:00,83.4,83.66,83.22,83.47,25500.0,76.6018,76.8406,76.4365,76.6661,25500.0
2022-09-29 10:20:00,83.52,84.28,83.52,83.94,52700.0,76.712,77.4101,76.712,77.0978,52700.0
2022-09-29 10:25:00,83.97,84.21,83.79,83.94,21019.0,77.1254,77.3458,76.96,77.0978,21019.0
2022-09-29 10:30:00,83.85,83.99,83.6,83.98,29849.0,77.0151,77.1437,76.7855,77.1345,29849.0
2022-09-29 10:35:00,83.91,84.0,83.62,83.83,39000.0,77.0703,77.1529,76.8039,76.9968,39000.0
2022-09-29 10:40:00,83.76,84.26,83.75,84.14,26541.0,76.9325,77.3917,76.9233,77.2815,26541.0
2022-09-29 10:45:00,84.13,84.27,83.95,83.97,40227.0,77.2723,77.4009,77.107,77.1254,40227.0
2022-09-29 10:50:00,83.98,84.15,83.8,83.86,28781.0,77.1345,77.2907,76.9692,77.0243,28781.0
2022-09-29 10:55:00,83.85,84.01,83.75,83.81,44672.0,77.0151,77.1621,76.9233,76.9784,44672.0
2022-09-29 11:00:00,83.76,83.98,83.57,83.7,27285.0,76.9325,77.1345,76.758,76.8774,27285.0
2022-09-29 11:05:00,83.73,84.29,83.64,84.27,24274.0,76.9049,77.4193,76.8223,77.4009,24274.0
2022-09-29 11:10:00,84.31,84.31,83.97,84.11,24873.0,77.4376,77.4376,77.1254,77.2539,24873.0
2022-09-29 11:15:00,84.09,84.2,83.97,84.08,15072.0,77.2356,77.3366,77.1254,77.2264,15072.0
2022-09-29 11:20:00,84.05,84.08,83.87,83.92,70241.0,77.1988,77.2264,77.0335,77.0794,70241.0
2022-09-29 11:25:00,83.91,84.18,83.9,84.18,18508.0,77.0703,77.3182,77.0611,77.3182,18508.0
2022-09-29 11:30:00,84.17,84.21,83.92,84.06,14497.0,77.3091,77.3458,77.0794,77.208,14497.0
2022-09-29 11:35:00,84.08,84.29,84.04,84.28,9159.0,77.2264,77.4193,77.1897,77.4101,9159.0
2022-09-29 11:40:00,84.26,84.43,84.19,84.39,26494.0,77.3917,77.5479,77.3274,77.5111,26494.0
2022-09-29 11:45:00,84.39,84.73,84.39,84.73,31521.0,77.5111,77.8234,77.5111,77.8234,31521.0
2022-09-29 11:50:00,84.75,85.14,84.74,84.95,55329.0,77.8418,78.2,77.8326,78.0255,55329.0
2022-09-29 11:55:00,84.95,85.03,84.85,84.91,13759.0,78.0255,78.099,77.9336,77.9887,13759.0
2022-09-29 12:00:00,84.9,85.0,84.86,84.94,20054.0,77.9796,78.0714,77.9428,78.0163,20054.0
2022-09-29 12:05:00,84.96,85.04,84.92,85.01,32634.0,78.0347,78.1081,77.9979,78.0806,32634.0
2022-09-29 12:10:00,85.02,85.03,84.81,84.89,26420.0,78.0898,78.099,77.8969,77.9704,26420.0
2022-09-29 12:15:00,84.94,85.01,84.69,84.77,15396.0,78.0163,78.0806,77.7867,77.8601,15396.0
2022-09-29 12:20:00,84.78,84.79,84.53,84.64,36791.0,77.8693,77.8785,77.6397,77.7407,36791.0
2022-09-29 12:25:00,84.7,84.91,84.67,84.83,13581.0,77.7959,77.9887,77.7683,77.9153,13581.0
2022-09-29 12:30:00,84.83,85.03,84.78,85.03,35729.0,77.9153,78.099,77.8693,78.099,35729.0
2022-09-29 12:35:00,85.04,85.08,84.77,84.93,22993.0,78.1081,78.1449,77.8601,78.0071,22993.0
2022-09-29 12:40:00,84.93,84.94,84.75,84.86,13942.0,78.0071,78.0163,77.8418,77.9428,13942.0
2022-09-29 12:45:00,84.87,84.93,84.66,84.7,14607.0,77.952,78.0071,77.7591,77.7959,14607.0
2022-09-29 12:50:00,84.7,84.7,84.58,84.62,7329.0,77.7959,77.7959,77.6856,77.7224,7329.0
2022-09-29 12:55:00,84.62,84.65,84.45,84.52,18051.0,77.7224,77.7499,77.5662,77.6305,18051.0
2022-09-29 13:00:00,84.51,84.51,84.37,84.43,25035.0,77.6213,77.6213,77.4928,77.5479,25035.0
2022-09-29 13:05:00,84.42,84.5,84.36,84.5,48007.0,77.5387,77.6122,77.4836,77.6122,48007.0
2022-09-29 13:10:00,84.49,84.56,84.49,84.52,36780.0,77.603,77.6673,77.603,77.6305,36780.0
2022-09-29 13:15:00,84.51,84.57,84.49,84.49,38296.0,77.6213,77.6765,77.603,77.603,38296.0
2022-09-29 13:20:00,84.49,85.02,84.48,84.78,211572.0,77.603,78.0898,77.5938,77.8693,211572.0
2022-09-29 13:25:00,84.78,84.79,84.46,84.53,30342.0,77.8693,77.8785,77.5754,77.6397,30342.0
2022-09-29 13:30:00,84.5,84.56,84.32,84.56,30276.0,77.6122,77.6673,77.4468,77.6673,30276.0
2022-09-29 13:35:00,84.55,84.56,84.33,84.38,10964.0,77.6581,77.6673,77.456,77.5019,10964.0
2022-09-29 13:40:00,84.38,84.38,84.12,84.23,15565.0,77.5019,77.5019,77.2631,77.3642,15565.0
2022-09-29 13:45:00,84.22,84.25,83.95,83.95,40712.0,77.355,77.3825,77.107,77.107,40712.0
2022-09-29 13:50:00,83.94,83.98,83.75,83.79,23773.0,77.0978,77.1345,76.9233,76.96,23773.0
2022-09-29 13:55:00,83.78,83.81,83.71,83.71,20757.0,76.9508,76.9784,76.8866,76.8866,20757.0
2022-09-29 14:00:00,83.7,83.75,83.63,83.7,51897.0,76.8774,76.9233,76.8131,76.8774,51897.0
2022-09-29 14:05:00,83.7,83.84,83.68,83.72,215680.0,76.8774,77.006,76.859,76.8957,215680.0
2022-09-29 14:10:00,83.73,83.73,83.42,83.44,37841.0,76.9049,76.9049,76.6202,76.6386,37841.0
2022-09-29 14:15:00,83.43,83.5,83.24,83.45,61726.0,76.6294,76.6937,76.4549,76.6477,61726.0
2022-09-29 14:20:00,83.48,83.55,83.39,83.47,41724.0,76.6753,76.7396,76.5926,76.6661,41724.0
2022-09-29 14:25:00,83.49,83.72,83.39,83.65,20432.0,76.6845,76.8957,76.5926,76.8314,20432.0
2022-09-29 14:30:00,83.62,83.65,83.48,83.54,28425.0,76.8039,76.8314,76.6753,76.7304,28425.0
2022-09-29 14:35:00,83.53,83.85,83.48,83.8,39915.0,76.7212,77.0151,76.6753,76.9692,39915.0
2022-09-29 14:40:00,83.81,83.84,83.69,83.7,31646.0,76.9784,77.006,76.8682,76.8774,31646.0
2022-09-29 14:45:00,83.72,83.77,83.65,83.73,23191.0,76.8957,76.9417,76.8314,76.9049,23191.0
2022-09-29 14:50:00,83.71,83.71,83.41,83.53,42385.0,76.8866,76.8866,76.611,76.7212,42385.0
2022-09-29 14:55:00,83.53,83.63,83.46,83.5,30153.0,76.7212,76.8131,76.6569,76.6937,30153.0
2022-09-29 15:00:00,83.51,83.73,83.51,83.6,34146.0,76.7029,76.9049,76.7029,76.7855,34146.0
2022-09-29 15:05:00,83.61,83.97,83.55,83.81,82113.0,76.7947,77.1254,76.7396,76.9784,82113.0
2022-09-29 15:10:00,83.8,84.03,83.76,84.0,59570.0,76.9692,77.1805,76.9325,77.1529,59570.0
2022-09-29 15:15:00,84.01,84.23,83.97,84.17,57403.0,77.1621,77.3642,77.1254,77.3091,57403.0
2022-09-29 15:20:00,84.15,84.28,84.12,84.18,54797.0,77.2907,77.4101,77.2631,77.3182,54797.0
2022-09-29 15:25:00,84.14,84.16,83.93,84.01,26747.0,77.2815,77.2999,77.0886,77.1621,26747.0
2022-09-29 15:30:00,84.01,84.37,83.98,84.32,35740.0,77.1621,77.4928,77.1345,77.4468,35740.0
2022-09-29 15:35:00,84.32,84.62,84.19,84.47,41471.0,77.4468,77.7224,77.3274,77.5846,41471.0
2022-09-29 15:40:00,84.46,84.56,84.27,84.41,33305.0,77.5754,77.6673,77.4009,77.5295,33305.0
2022-09-29 15:45:00,84.42,84.49,84.31,84.34,40984.0,77.5387,77.603,77.4376,77.4652,40984.0
2022-09-29 15:50:00,84.35,84.45,84.25,84.36,73188.0,77.4744,77.5662,77.3825,77.4836,73188.0
2022-09-29 15:55:00,84.36,84.61,84.27,84.49,150538.0,77.4836,77.7132,77.4009,77.603,150538.0
2022-09-30 09:30:00,84.55,84.77,83.68,84.0,66201.0,77.6581,77.8601,76.859,77.1529,66201.0
2022-09-30 09:35:00,84.0,84.09,83.0,83.34,93450.0,77.1529,77.2356,76.2344,76.5467,93450.0
2022-09-30 09:40:00,83.33,84.09,83.11,83.57,23989.0,76.5375,77.2356,76.3355,76.758,23989.0
2022-09-30 09:45:00,83.64,84.04,83.59,84.01,48378.0,76.8223,77.1897,76.7763,77.1621,48378.0
2022-09-30 09:50:00,84.0,84.62,83.96,84.34,16209.0,77.1529,77.7224,77.1162,77.4652,16209.0
2022-09-30 09:55:00,84.38,84.48,84.27,84.3,31979.0,77.5019,77.5938,77.4009,77.4285,31979.0
2022-09-30 10:00:00,84.34,84.91,83.99,84.54,71064.0,77.4652,77.9887,77.1437,77.6489,71064.0
2022-09-30 10:05:00,84.61,84.81,84.25,84.81,48788.0,77.7132,77.8969,77.3825,77.8969,48788.0
2022-09-30 10:10:00,84.8,85.36,84.55,84.68,29237.0,77.8877,78.4021,77.6581,77.7775,29237.0
2022-09-30 10:15:00,84.69,84.93,84.35,84.89,24139.0,77.7867,78.0071,77.4744,77.9704,24139.0
2022-09-30 10:20:00,84.84,84.84,84.54,84.66,14779.0,77.9244,77.9244,77.6489,77.7591,14779.0
2022-09-30 10:25:00,84.63,84.8,84.33,84.67,12414.0,77.7316,77.8877,77.456,77.7683,12414.0
2022-09-30 10:30:00,84.65,84.88,84.52,84.87,14610.0,77.7499,77.9612,77.6305,77.952,14610.0
2022-09-30 10:35:00,84.89,85.04,84.63,84.63,16890.0,77.9704,78.1081,77.7316,77.7316,16890.0
2022-09-30 10:40:00,84.64,84.78,84.39,84.68,31676.0,77.7407,77.8693,77.5111,77.7775,31676.0
2022-09-30 10:45:00,84.67,84.74,84.4,84.68,18252.0,77.7683,77.8326,77.5203,77.7775,18252.0
2022-09-30 10:50:00,84.67,84.86,84.61,84.85,33740.0,77.7683,77.9428,77.7132,77.9336,33740.0
2022-09-30 10:55:00,84.81,84.99,84.63,84.96,30832.0,77.8969,78.0622,77.7316,78.0347,30832.0
2022-09-30 11:00:00,85.02,85.1,84.72,85.03,33332.0,78.0898,78.1632,77.8142,78.099,33332.0
2022-09-30 11:05:00,85.09,85.49,84.98,85.4,30010.0,78.1541,78.5215,78.053,78.4388,30010.0
2022-09-30 11:10:00,85.44,85.45,85.26,85.4,23166.0,78.4755,78.4847,78.3102,78.4388,23166.0
2022-09-30 11:15:00,85.4,85.45,85.05,85.13,16463.0,78.4388,78.4847,78.1173,78.1908,16463.0
2022-09-30 11:20:00,85.16,85.55,85.15,85.55,52457.0,78.2184,78.5766,78.2092,78.5766,52457.0
2022-09-30 11:25:00,85.52,85.6,85.33,85.34,78490.0,78.549,78.6225,78.3745,78.3837,78490.0
2022-09-30 11:30:00,85.32,85.33,85.12,85.21,17487.0,78.3653,78.3745,78.1816,78.2643,17487.0
2022-09-30 11:35:00,85.21,85.22,84.97,85.02,19235.0,78.2643,78.2735,78.0438,78.0898,19235.0
2022-09-30 11:40:00,85.03,85.05,84.76,84.88,28141.0,78.099,78.1173,77.851,77.9612,28141.0
2022-09-30 11:45:00,84.86,85.01,84.75,84.78,24799.0,77.9428,78.0806,77.8418,77.8693,24799.0
2022-09-30 11:50:00,84.75,84.88,84.72,84.78,12062.0,77.8418,77.9612,77.8142,77.8693,12062.0
2022-09-30 11:55:00,84.76,84.78,84.66,84.72,9099.0,77.851,77.8693,77.7591,77.8142,9099.0
2022-09-30 12:00:00,84.7,84.7,84.42,84.47,12025.0,77.7959,77.7959,77.5387,77.5846,12025.0
2022-09-30 12:05:00,84.45,84.56,84.44,84.46,17634.0,77.5662,77.6673,77.557,77.5754,17634.0
2022-09-30 12:10:00,84.43,84.62,84.38,84.6,17996.0,77.5479,77.7224,77.5019,77.704,17996.0
2022-09-30 12:15:00,84.6,84.74,84.55,84.56,10512.0,77.704,77.8326,77.6581,77.6673,10512.0
2022-09-30 12:20:00,84.55,84.58,84.32,84.52,31996.0,77.6581,77.6856,77.4468,77.6305,31996.0
2022-09-30 12:25:00,84.49,84.57,84.47,84.54,73326.0,77.603,77.6765,77.5846,77.6489,73326.0
2022-09-30 12:30:00,84.53,84.67,84.51,84.65,31862.0,77.6397,77.7683,77.6213,77.7499,31862.0
2022-09-30 12:35:00,84.65,84.99,84.62,84.99,13213.0,77.7499,78.0622,77.7224,78.0622,13213.0
2022-09-30 12:40:00,84.98,84.98,84.9,84.98,12844.0,78.053,78.053,77.9796,78.053,12844.0
2022-09-30 12:45:00,84.96,85.14,84.94,85.07,17578.0,78.0347,78.2,78.0163,78.1357,17578.0
2022-09-30 12:50:00,85.11,85.12,84.9,84.91,13665.0,78.1724,78.1816,77.9796,77.9887,13665.0
2022-09-30 12:55:00,84.94,84.99,84.83,84.9,29494.0,78.0163,78.0622,77.9153,77.9796,29494.0
2022-09-30 13:00:00,84.9,85.03,84.8,85.02,42235.0,77.9796,78.099,77.8877,78.0898,42235.0
2022-09-30 13:05:00,85.01,85.24,84.99,85.2,59223.0,78.0806,78.2918,78.0622,78.2551,59223.0
2022-09-30 13:10:00,85.22,85.35,85.14,85.14,65494.0,78.2735,78.3929,78.2,78.2,65494.0
2022-09-30 13:15:00,85.14,85.28,85.07,85.19,67371.0,78.2,78.3286,78.1357,78.2459,67371.0
2022-09-30 13:20:00,85.19,85.36,85.16,85.23,37422.0,78.2459,78.4021,78.2184,78.2827,37422.0
2022-09-30 13:25:00,85.23,85.45,85.15,85.37,48500.0,78.2827,78.4847,78.2092,78.4112,48500.0
2022-09-30 13:30:00,85.37,85.43,85.26,85.28,23003.0,78.4112,78.4664,78.3102,78.3286,23003.0
2022-09-30 13:35:00,85.28,85.29,84.79,84.81,33803.0,78.3286,78.3378,77.8785,77.8969,33803.0
2022-09-30 13:40:00,84.79,84.95,84.78,84.86,86617.0,77.8785,78.0255,77.8693,77.9428,86617.0
2022-09-30 13:45:00,84.84,84.88,84.8,84.83,28963.0,77.9244,77.9612,77.8877,77.9153,28963.0
2022-09-30 13:50:00,84.84,84.91,84.66,84.78,57227.0,77.9244,77.9887,77.7591,77.8693,57227.0
2022-09-30 13:55:00,84.82,84.9,84.79,84.81,17132.0,77.9061,77.9796,77.8785,77.8969,17132.0
2022-09-30 14:00:00,84.81,84.88,84.72,84.83,26499.0,77.8969,77.9612,77.8142,77.9153,26499.0
2022-09-30 14:05:00,84.82,84.9,84.71,84.82,149728.0,77.9061,77.9796,77.805,77.9061,149728.0
2022-09-30 14:10:00,84.83,84.98,84.79,84.93,33521.0,77.9153,78.053,77.8785,78.0071,33521.0
2022-09-30 14:15:00,84.92,85.02,84.89,84.91,20040.0,77.9979,78.0898,77.9704,77.9887,20040.0
2022-09-30 14:20:00,84.94,85.01,84.88,85.01,18803.0,78.0163,78.0806,77.9612,78.0806,18803.0
2022-09-30 14:25:00,84.98,84.98,84.76,84.88,24798.0,78.053,78.053,77.851,77.9612,24798.0
2022-09-30 14:30:00,84.85,84.97,84.78,84.97,34832.0,77.9336,78.0438,77.8693,78.0438,34832.0
2022-09-30 14:35:00,84.94,85.0,84.83,84.98,29097.0,78.0163,78.0714,77.9153,78.053,29097.0
2022-09-30 14:40:00,84.98,85.0,84.84,84.95,50541.0,78.053,78.0714,77.9244,78.0255,50541.0
2022-09-30 14:45:00,84.97,84.97,84.7,84.8,90440.0,78.0438,78.0438,77.7959,77.8877,90440.0
2022-09-30 14:50:00,84.81,84.82,84.64,84.73,82115.0,77.8969,77.9061,77.7407,77.8234,82115.0
2022-09-30 14:55:00,84.75,84.75,84.33,84.35,66232.0,77.8418,77.8418,77.456,77.4744,66232.0
2022-09-30 15:00:00,84.34,84.84,84.25,84.77,33645.0,77.4652,77.9244,77.3825,77.8601,33645.0
2022-09-30 15:05:00,84.79,84.91,84.68,84.71,55091.0,77.8785,77.9887,77.7775,77.805,55091.0
2022-09-30 15:10:00,84.72,84.82,84.44,84.49,59041.0,77.8142,77.9061,77.557,77.603,59041.0
2022-09-30 15:15:00,84.47,84.64,84.4,84.51,42873.0,77.5846,77.7407,77.5203,77.6213,42873.0
2022-09-30 15:20:00,84.5,84.6,84.39,84.41,41450.0,77.6122,77.704,77.5111,77.5295,41450.0
2022-09-30 15:25:00,84.41,84.44,84.04,84.31,28950.0,77.5295,77.557,77.1897,77.4376,28950.0
2022-09-30 15:30:00,84.37,84.5,84.08,84.15,28816.0,77.4928,77.6122,77.2264,77.2907,28816.0
2022-09-30 15:35:00,84.13,84.14,83.79,83.84,49614.0,77.2723,77.2815,76.96,77.006,49614.0
2022-09-30 15:40:00,83.83,84.18,83.82,84.13,53387.0,76.9968,77.3182,76.9876,77.2723,53387.0
2022-09-30 15:45:00,84.15,84.19,84.05,84.05,66365.0,77.2907,77.3274,77.1988,77.1988,66365.0
2022-09-30 15:50:00,84.04,84.04,83.65,83.66,87596.0,77.1897,77.1897,76.8314,76.8406,87596.0
2022-09-30 15:55:00,83.66,83.79,83.5,83.73,311636.0,76.8406,76.96,76.6937,76.9049,311636.0
2022-10-03 09:30:00,85.08,86.1,84.92,85.24,115084.0,78.1449,79.0817,77.9979,78.2918,115084.0
2022-10-03 09:35:00,85.18,85.41,84.5,84.5,33441.0,78.2367,78.448,77.6122,77.6122,33441.0
2022-10-03 09:40:00,84.53,85.09,84.37,85.0,30047.0,77.6397,78.1541,77.4928,78.0714,30047.0
2022-10-03 09:45:00,85.0,86.0,85.0,85.79,103559.0,78.0714,78.9899,78.0714,78.797,103559.0
2022-10-03 09:50:00,85.83,85.89,85.4,85.48,20923.0,78.8337,78.8889,78.4388,78.5123,20923.0
2022-10-03 09:55:00,85.44,85.72,85.2,85.34,13712.0,78.4755,78.7327,78.2551,78.3837,13712.0
2022-10-03 10:00:00,85.41,86.35,85.41,86.16,30432.0,78.448,79.3114,78.448,79.1368,30432.0
2022-10-03 10:05:00,86.13,86.5,86.06,86.17,31611.0,79.1093,79.4491,79.045,79.146,31611.0
2022-10-03 10:10:00,86.15,86.26,85.62,85.7,29113.0,79.1277,79.2287,78.6409,78.7143,29113.0
2022-10-03 10:15:00,85.69,85.81,85.39,85.53,24188.0,78.7052,78.8154,78.4296,78.5582,24188.0
2022-10-03 10:20:00,85.54,85.62,85.28,85.62,17256.0,78.5674,78.6409,78.3286,78.6409,17256.0
2022-10-03 10:25:00,85.59,86.1,85.52,85.97,31026.0,78.6133,79.0817,78.549,78.9623,31026.0
2022-10-03 10:30:00,86.06,86.25,85.97,86.15,33033.0,79.045,79.2195,78.9623,79.1277,33033.0
2022-10-03 10:35:00,86.2,86.31,86.0,86.14,27841.0,79.1736,79.2746,78.9899,79.1185,27841.0
2022-10-03 10:40:00,86.14,86.21,85.87,86.14,48281.0,79.1185,79.1828,78.8705,79.1185,48281.0
2022-10-03 10:45:00,86.19,86.35,86.06,86.33,30729.0,79.1644,79.3114,79.045,79.293,30729.0
2022-10-03 10:50:00,86.3,86.64,86.24,86.48,64893.0,79.2654,79.5777,79.2103,79.4308,64893.0
2022-10-03 10:55:00,86.5,86.62,86.27,86.31,31190.0,79.4491,79.5594,79.2379,79.2746,31190.0
2022-10-03 11:00:00,86.33,86.47,86.25,86.4,32064.0,79.293,79.4216,79.2195,79.3573,32064.0
2022-10-03 11:05:00,86.4,86.88,86.37,86.82,57890.0,79.3573,79.7982,79.3297,79.743,57890.0
2022-10-03 11:10:00,86.84,86.92,86.58,86.65,15116.0,79.7614,79.8349,79.5226,79.5869,15116.0
2022-10-03 11:15:00,86.66,86.87,86.58,86.58,12062.0,79.5961,79.789,79.5226,79.5226,12062.0
2022-10-03 11:20:00,86.56,86.63,86.48,86.63,18844.0,79.5042,79.5685,79.4308,79.5685,18844.0
2022-10-03 11:25:00,86.61,86.63,86.39,86.39,15910.0,79.5502,79.5685,79.3481,79.3481,15910.0
2022-10-03 11:30:00,86.44,86.6,86.43,86.49,13814.0,79.394,79.541,79.3848,79.4399,13814.0
2022-10-03 11:35:00,86.51,86.51,86.14,86.2,16732.0,79.4583,79.4583,79.1185,79.1736,16732.0
2022-10-03 11:40:00,86.19,86.2,85.93,85.95,19903.0,79.1644,79.1736,78.9256,78.944,19903.0
2022-10-03 11:45:00,85.97,86.02,85.79,86.02,12225.0,78.9623,79.0083,78.797,79.0083,12225.0
2022-10-03 11:50:00,86.02,86.03,85.84,85.86,15845.0,79.0083,79.0174,78.8429,78.8613,15845.0
2022-10-03 11:55:00,85.84,85.89,85.67,85.74,13738.0,78.8429,78.8889,78.6868,78.7511,13738.0
2022-10-03 12:00:00,85.71,85.95,85.71,85.93,34257.0,78.7235,78.944,78.7235,78.9256,34257.0
2022-10-03 12:05:00,85.95,86.04,85.85,86.01,16429.0,78.944,79.0266,78.8521,78.9991,16429.0
2022-10-03 12:10:00,86.01,86.07,85.94,85.95,12037.0,78.9991,79.0542,78.9348,78.944,12037.0
2022-10-03 12:15:00,85.97,86.01,85.67,85.72,12476.0,78.9623,78.9991,78.6868,78.7327,12476.0
2022-10-03 12:20:00,85.74,85.74,85.39,85.58,17088.0,78.7511,78.7511,78.4296,78.6041,17088.0
2022-10-03 12:25:00,85.6,85.65,85.35,85.46,17529.0,78.6225,78.6684,78.3929,78.4939,17529.0
2022-10-03 12:30:00,85.47,85.56,85.36,85.56,11311.0,78.5031,78.5858,78.4021,78.5858,11311.0
2022-10-03 12:35:00,85.5,85.58,85.4,85.55,13874.0,78.5306,78.6041,78.4388,78.5766,13874.0
2022-10-03 12:40:00,85.57,85.73,85.52,85.69,17118.0,78.5949,78.7419,78.549,78.7052,17118.0
2022-10-03 12:45:00,85.73,85.78,85.64,85.71,6283.0,78.7419,78.7878,78.6592,78.7235,6283.0
2022-10-03 12:50:00,85.73,85.8,85.5,85.64,9726.0,78.7419,78.8062,78.5306,78.6592,9726.0
2022-10-03 12:55:00,85.59,85.76,85.58,85.74,12061.0,78.6133,78.7695,78.6041,78.7511,12061.0
2022-10-03 13:00:00,85.75,85.84,85.63,85.72,10060.0,78.7603,78.8429,78.65,78.7327,10060.0
2022-10-03 13:05:00,85.75,85.91,85.65,85.89,9341.0,78.7603,78.9072,78.6684,78.8889,9341.0
2022-10-03 13:10:00,85.87,85.91,85.76,85.78,12550.0,78.8705,78.9072,78.7695,78.7878,12550.0
2022-10-03 13:15:00,85.77,85.93,85.74,85.87,20982.0,78.7786,78.9256,78.7511,78.8705,20982.0
2022-10-03 13:20:00,85.85,86.15,85.85,86.06,16000.0,78.8521,79.1277,78.8521,79.045,16000.0
2022-10-03 13:25:00,86.07,86.14,86.03,86.07,7664.0,79.0542,79.1185,79.0174,79.0542,7664.0
2022-10-03 13:30:00,86.1,86.27,86.06,86.23,11598.0,79.0817,79.2379,79.045,79.2011,11598.0
2022-10-03 13:35:00,86.23,86.23,85.97,86.02,18967.0,79.2011,79.2011,78.9623,79.0083,18967.0
2022-10-03 13:40:00,86.04,86.05,85.88,85.89,11075.0,79.0266,79.0358,78.8797,78.8889,11075.0
2022-10-03 13:45:00,85.88,86.09,85.86,86.09,17511.0,78.8797,79.0726,78.8613,79.0726,17511.0
2022-10-03 13:50:00,86.08,86.09,85.99,86.05,14401.0,79.0634,79.0726,78.9807,79.0358,14401.0
2022-10-03 13:55:00,86.05,86.12,85.98,85.99,12206.0,79.0358,79.1001,78.9715,78.9807,12206.0
2022-10-03 14:00:00,86.01,86.14,85.99,86.13,12264.0,78.9991,79.1185,78.9807,79.1093,12264.0
2022-10-03 14:05:00,86.13,86.23,86.05,86.12,10617.0,79.1093,79.2011,79.0358,79.1001,10617.0
2022-10-03 14:10:00,86.13,86.3,86.08,86.3,9831.0,79.1093,79.2654,79.0634,79.2654,9831.0
2022-10-03 14:15:00,86.29,86.48,86.27,86.41,17979.0,79.2562,79.4308,79.2379,79.3665,17979.0
2022-10-03 14:20:00,86.42,86.59,86.41,86.48,18587.0,79.3757,79.5318,79.3665,79.4308,18587.0
2022-10-03 14:25:00,86.51,86.76,86.48,86.74,39505.0,79.4583,79.6879,79.4308,79.6696,39505.0
2022-10-03 14:30:00,86.71,87.0,86.63,86.74,27095.0,79.642,79.9084,79.5685,79.6696,27095.0
2022-10-03 14:35:00,86.71,87.0,86.63,86.74,17692.0,79.642,79.9084,79.5685,79.6696,17692.0
2022-10-03 14:40:00,86.72,86.72,86.59,86.63,21081.0,79.6512,79.6512,79.5318,79.5685,21081.0
2022-10-03 14:45:00,86.63,86.73,86.56,86.57,15152.0,79.5685,79.6604,79.5042,79.5134,15152.0
2022-10-03 14:50:00,86.59,86.67,86.55,86.64,15526.0,79.5318,79.6053,79.4951,79.5777,15526.0
2022-10-03 14:55:00,86.65,86.78,86.61,86.7,18106.0,79.5869,79.7063,79.5502,79.6328,18106.0
2022-10-03 15:00:00,86.7,86.7,86.56,86.6,14555.0,79.6328,79.6328,79.5042,79.541,14555.0
2022-10-03 15:05:00,86.61,86.7,86.57,86.67,18672.0,79.5502,79.6328,79.5134,79.6053,18672.0
2022-10-03 15:10:00,86.67,86.67,86.43,86.59,23231.0,79.6053,79.6053,79.3848,79.5318,23231.0
2022-10-03 15:15:00,86.57,86.59,86.41,86.48,21463.0,79.5134,79.5318,79.3665,79.4308,21463.0
2022-10-03 15:20:00,86.47,86.78,86.45,86.78,27120.0,79.4216,79.7063,79.4032,79.7063,27120.0
2022-10-03 15:25:00,86.79,86.91,86.78,86.81,45444.0,79.7155,79.8257,79.7063,79.7339,45444.0
2022-10-03 15:30:00,86.82,86.85,86.42,86.45,31567.0,79.743,79.7706,79.3757,79.4032,31567.0
2022-10-03 15:35:00,86.44,86.56,86.42,86.46,24465.0,79.394,79.5042,79.3757,79.4124,24465.0
2022-10-03 15:40:00,86.46,86.51,86.29,86.38,30287.0,79.4124,79.4583,79.2562,79.3389,30287.0
2022-10-03 15:45:00,86.38,86.57,86.28,86.52,42427.0,79.3389,79.5134,79.2471,79.4675,42427.0
2022-10-03 15:50:00,86.53,86.62,86.29,86.41,68639.0,79.4767,79.5594,79.2562,79.3665,68639.0
2022-10-03 15:55:00,86.42,86.52,86.35,86.49,157988.0,79.3757,79.4675,79.3114,79.4399,157988.0
2022-10-04 09:30:00,88.9,91.47,88.73,90.92,289839.0,81.6535,84.014,81.4974,83.5088,289839.0
2022-10-04 09:35:00,90.87,91.0,89.93,90.27,129102.0,83.4629,83.5823,82.5995,82.9118,129102.0
2022-10-04 09:40:00,90.31,90.31,89.66,89.91,46423.0,82.9486,82.9486,82.3516,82.5812,46423.0
2022-10-04 09:45:00,89.9,90.41,89.79,90.11,71251.0,82.572,83.0404,82.471,82.7649,71251.0
2022-10-04 09:50:00,90.14,90.47,90.14,90.47,34779.0,82.7924,83.0955,82.7924,83.0955,34779.0
2022-10-04 09:55:00,90.5,90.58,90.17,90.35,60633.0,83.1231,83.1966,82.82,82.9853,60633.0
2022-10-04 10:00:00,90.39,91.1,90.32,91.04,67840.0,83.022,83.6742,82.9578,83.6191,67840.0
2022-10-04 10:05:00,91.06,91.37,90.95,91.3,76231.0,83.6374,83.9222,83.5364,83.8579,76231.0
2022-10-04 10:10:00,91.28,91.69,91.17,91.6,51203.0,83.8395,84.2161,83.7385,84.1334,51203.0
2022-10-04 10:15:00,91.62,91.84,91.42,91.82,58880.0,84.1518,84.3539,83.9681,84.3355,58880.0
2022-10-04 10:20:00,91.79,91.87,91.34,91.54,63086.0,84.3079,84.3814,83.8946,84.0783,63086.0
2022-10-04 10:25:00,91.53,92.09,91.5,91.8,79745.0,84.0691,84.5835,84.0416,84.3171,79745.0
2022-10-04 10:30:00,91.82,91.94,91.54,91.64,68541.0,84.3355,84.4457,84.0783,84.1702,68541.0
2022-10-04 10:35:00,91.65,91.85,91.55,91.81,46914.0,84.1793,84.363,84.0875,84.3263,46914.0
2022-10-04 10:40:00,91.83,92.16,91.8,91.93,43688.0,84.3447,84.6478,84.3171,84.4365,43688.0
2022-10-04 10:45:00,91.92,92.27,91.85,92.0,64679.0,84.4273,84.7488,84.363,84.5008,64679.0
2022-10-04 10:50:00,91.99,92.16,91.78,92.06,71221.0,84.4916,84.6478,84.2987,84.5559,71221.0
2022-10-04 10:55:00,91.98,92.22,91.88,92.19,75066.0,84.4824,84.7029,84.3906,84.6753,75066.0
2022-10-04 11:00:00,92.22,92.31,91.86,91.98,45106.0,84.7029,84.7855,84.3722,84.4824,45106.0
2022-10-04 11:05:00,92.01,92.51,92.0,92.36,35365.0,84.51,84.9692,84.5008,84.8315,35365.0
2022-10-04 11:10:00,92.39,92.43,92.15,92.4,27760.0,84.859,84.8958,84.6386,84.8682,27760.0
2022-10-04 11:15:00,92.39,92.6,92.22,92.46,46325.0,84.859,85.0519,84.7029,84.9233,46325.0
2022-10-04 11:20:00,92.45,92.66,92.45,92.58,31415.0,84.9141,85.107,84.9141,85.0335,31415.0
2022-10-04 11:25:00,92.6,92.61,92.47,92.54,19044.0,85.0519,85.0611,84.9325,84.9968,19044.0
2022-10-04 11:30:00,92.54,92.64,92.43,92.46,30399.0,84.9968,85.0886,84.8958,84.9233,30399.0
2022-10-04 11:35:00,92.47,92.53,92.37,92.51,42747.0,84.9325,84.9876,84.8407,84.9692,42747.0
2022-10-04 11:40:00,92.51,92.58,92.37,92.48,66273.0,84.9692,85.0335,84.8407,84.9417,66273.0
2022-10-04 11:45:00,92.49,92.51,92.32,92.4,43497.0,84.9509,84.9692,84.7947,84.8682,43497.0
2022-10-04 11:50:00,92.4,92.58,92.4,92.52,17692.0,84.8682,85.0335,84.8682,84.9784,17692.0
2022-10-04 11:55:00,92.53,92.57,92.45,92.56,30603.0,84.9876,85.0243,84.9141,85.0152,30603.0
2022-10-04 12:00:00,92.56,92.67,92.53,92.58,20215.0,85.0152,85.1162,84.9876,85.0335,20215.0
2022-10-04 12:05:00,92.59,92.7,92.34,92.41,30625.0,85.0427,85.1438,84.8131,84.8774,30625.0
2022-10-04 12:10:00,92.36,92.69,92.36,92.65,41472.0,84.8315,85.1346,84.8315,85.0978,41472.0
2022-10-04 12:15:00,92.62,92.66,92.48,92.48,30999.0,85.0703,85.107,84.9417,84.9417,30999.0
2022-10-04 12:20:00,92.48,92.48,92.23,92.45,74281.0,84.9417,84.9417,84.7121,84.9141,74281.0
2022-10-04 12:25:00,92.45,92.6,92.38,92.49,48844.0,84.9141,85.0519,84.8498,84.9509,48844.0
2022-10-04 12:30:00,92.5,92.67,92.49,92.61,29614.0,84.9601,85.1162,84.9509,85.0611,29614.0
2022-10-04 12:35:00,92.62,92.62,92.53,92.54,35258.0,85.0703,85.0703,84.9876,84.9968,35258.0
2022-10-04 12:40:00,92.53,92.53,92.23,92.43,51414.0,84.9876,84.9876,84.7121,84.8958,51414.0
2022-10-04 12:45:00,92.42,92.44,91.89,92.04,68518.0,84.8866,84.9049,84.3998,84.5376,68518.0
2022-10-04 12:50:00,92.02,92.09,91.95,92.03,37214.0,84.5192,84.5835,84.4549,84.5284,37214.0
2022-10-04 12:55:00,92.02,92.34,92.0,92.29,36436.0,84.5192,84.8131,84.5008,84.7672,36436.0
2022-10-04 13:00:00,92.29,92.38,92.21,92.28,20526.0,84.7672,84.8498,84.6937,84.758,20526.0
2022-10-04 13:05:00,92.3,92.3,92.05,92.11,40881.0,84.7764,84.7764,84.5467,84.6018,40881.0
2022-10-04 13:10:00,92.1,92.14,91.85,91.86,117287.0,84.5927,84.6294,84.363,84.3722,117287.0
2022-10-04 13:15:00,91.84,92.15,91.84,92.09,246026.0,84.3539,84.6386,84.3539,84.5835,246026.0
2022-10-04 13:20:00,92.09,92.32,92.01,92.27,33515.0,84.5835,84.7947,84.51,84.7488,33515.0
2022-10-04 13:25:00,92.27,92.57,92.25,92.57,42874.0,84.7488,85.0243,84.7304,85.0243,42874.0
2022-10-04 13:30:00,92.59,92.81,92.58,92.68,36547.0,85.0427,85.2448,85.0335,85.1254,36547.0
2022-10-04 13:35:00,92.68,92.7,92.51,92.57,24868.0,85.1254,85.1438,84.9692,85.0243,24868.0
2022-10-04 13:40:00,92.55,92.6,92.4,92.6,25079.0,85.006,85.0519,84.8682,85.0519,25079.0
2022-10-04 13:45:00,92.62,92.77,92.57,92.73,23970.0,85.0703,85.208,85.0243,85.1713,23970.0
2022-10-04 13:50:00,92.72,92.98,92.68,92.87,23943.0,85.1621,85.4009,85.1254,85.2999,23943.0
2022-10-04 13:55:00,92.88,92.98,92.66,92.73,38412.0,85.3091,85.4009,85.107,85.1713,38412.0
2022-10-04 14:00:00,92.77,92.92,92.77,92.85,14734.0,85.208,85.3458,85.208,85.2815,14734.0
2022-10-04 14:05:00,92.86,92.94,92.8,92.81,29034.0,85.2907,85.3642,85.2356,85.2448,29034.0
2022-10-04 14:10:00,92.84,92.94,92.78,92.84,23443.0,85.2723,85.3642,85.2172,85.2723,23443.0
2022-10-04 14:15:00,92.83,92.92,92.79,92.86,22630.0,85.2632,85.3458,85.2264,85.2907,22630.0
2022-10-04 14:20:00,92.86,92.89,92.8,92.89,19790.0,85.2907,85.3183,85.2356,85.3183,19790.0
2022-10-04 14:25:00,92.91,92.92,92.54,92.55,20504.0,85.3366,85.3458,84.9968,85.006,20504.0
2022-10-04 14:30:00,92.54,92.84,92.54,92.79,17414.0,84.9968,85.2723,84.9968,85.2264,17414.0
2022-10-04 14:35:00,92.8,92.81,92.66,92.77,16151.0,85.2356,85.2448,85.107,85.208,16151.0
2022-10-04 14:40:00,92.78,92.91,92.77,92.8,19381.0,85.2172,85.3366,85.208,85.2356,19381.0
2022-10-04 14:45:00,92.83,93.04,92.81,92.96,42825.0,85.2632,85.456,85.2448,85.3826,42825.0
2022-10-04 14:50:00,92.96,93.08,92.93,92.95,16239.0,85.3826,85.4928,85.355,85.3734,16239.0
2022-10-04 14:55:00,92.95,93.07,92.93,92.95,25508.0,85.3734,85.4836,85.355,85.3734,25508.0
2022-10-04 15:00:00,92.96,93.04,92.85,92.9,16612.0,85.3826,85.456,85.2815,85.3274,16612.0
2022-10-04 15:05:00,92.89,92.89,92.67,92.75,17721.0,85.3183,85.3183,85.1162,85.1897,17721.0
2022-10-04 15:10:00,92.72,92.73,92.55,92.73,23303.0,85.1621,85.1713,85.006,85.1713,23303.0
2022-10-04 15:15:00,92.71,92.84,92.69,92.75,15118.0,85.1529,85.2723,85.1346,85.1897,15118.0
2022-10-04 15:20:00,92.8,92.82,92.66,92.8,34466.0,85.2356,85.254,85.107,85.2356,34466.0
2022-10-04 15:25:00,92.81,92.94,92.76,92.82,20828.0,85.2448,85.3642,85.1989,85.254,20828.0
2022-10-04 15:30:00,92.8,92.99,92.71,92.95,94107.0,85.2356,85.4101,85.1529,85.3734,94107.0
2022-10-04 15:35:00,92.96,93.3,92.9,93.07,81238.0,85.3826,85.6948,85.3274,85.4836,81238.0
2022-10-04 15:40:00,93.07,93.19,92.89,93.07,108819.0,85.4836,85.5938,85.3183,85.4836,108819.0
2022-10-04 15:45:00,93.07,93.2,92.99,93.08,145064.0,85.4836,85.603,85.4101,85.4928,145064.0
2022-10-04 15:50:00,93.09,93.32,93.05,93.32,148963.0,85.502,85.7132,85.4652,85.7132,148963.0
2022-10-04 15:55:00,93.32,93.54,93.29,93.53,339242.0,85.7132,85.9153,85.6857,85.9061,339242.0
2022-10-05 09:30:00,91.17,92.24,91.0,91.69,103456.0,83.7385,84.7212,83.5823,84.2161,103456.0
2022-10-05 09:35:00,91.77,92.0,91.53,91.78,30844.0,84.2896,84.5008,84.0691,84.2987,30844.0
2022-10-05 09:40:00,91.77,91.89,91.29,91.62,73136.0,84.2896,84.3998,83.8487,84.1518,73136.0
2022-10-05 09:45:00,91.61,92.27,91.6,92.06,57643.0,84.1426,84.7488,84.1334,84.5559,57643.0
2022-10-05 09:50:00,92.0,92.23,91.88,92.0,28035.0,84.5008,84.7121,84.3906,84.5008,28035.0
2022-10-05 09:55:00,92.07,92.19,91.92,92.16,16772.0,84.5651,84.6753,84.4273,84.6478,16772.0
2022-10-05 10:00:00,92.09,92.19,91.38,91.45,74658.0,84.5835,84.6753,83.9313,83.9956,74658.0
2022-10-05 10:05:00,91.36,91.5,91.25,91.35,75304.0,83.913,84.0416,83.8119,83.9038,75304.0
2022-10-05 10:10:00,91.35,91.73,91.33,91.36,92808.0,83.9038,84.2528,83.8854,83.913,92808.0
2022-10-05 10:15:00,91.39,91.57,91.2,91.28,74302.0,83.9405,84.1059,83.766,83.8395,74302.0
2022-10-05 10:20:00,91.24,91.58,91.02,91.02,20155.0,83.8028,84.115,83.6007,83.6007,20155.0
2022-10-05 10:25:00,91.0,91.02,90.7,90.88,71548.0,83.5823,83.6007,83.3068,83.4721,71548.0
2022-10-05 10:30:00,90.84,90.95,90.35,90.45,84782.0,83.4354,83.5364,82.9853,83.0772,84782.0
2022-10-05 10:35:00,90.45,90.81,90.4,90.57,36828.0,83.0772,83.4078,83.0312,83.1874,36828.0
2022-10-05 10:40:00,90.48,90.66,90.39,90.59,11543.0,83.1047,83.27,83.022,83.2057,11543.0
2022-10-05 10:45:00,90.54,90.84,90.53,90.69,13413.0,83.1598,83.4354,83.1506,83.2976,13413.0
2022-10-05 10:50:00,90.66,90.67,90.39,90.48,37216.0,83.27,83.2792,83.022,83.1047,37216.0
2022-10-05 10:55:00,90.51,90.54,90.21,90.31,48589.0,83.1323,83.1598,82.8567,82.9486,48589.0
2022-10-05 11:00:00,90.3,90.74,90.3,90.69,51405.0,82.9394,83.3435,82.9394,83.2976,51405.0
2022-10-05 11:05:00,90.69,90.73,90.57,90.67,12941.0,83.2976,83.3343,83.1874,83.2792,12941.0
2022-10-05 11:10:00,90.62,90.79,90.56,90.72,15157.0,83.2333,83.3894,83.1782,83.3251,15157.0
2022-10-05 11:15:00,90.73,90.87,90.59,90.83,16163.0,83.3343,83.4629,83.2057,83.4262,16163.0
2022-10-05 11:20:00,90.85,91.0,90.82,90.84,20601.0,83.4446,83.5823,83.417,83.4354,20601.0
2022-10-05 11:25:00,90.85,91.12,90.82,91.12,24188.0,83.4446,83.6925,83.417,83.6925,24188.0
2022-10-05 11:30:00,91.12,91.18,90.96,91.05,27528.0,83.6925,83.7477,83.5456,83.6282,27528.0
2022-10-05 11:35:00,91.04,91.32,91.03,91.31,9627.0,83.6191,83.8762,83.6099,83.8671,9627.0
2022-10-05 11:40:00,91.31,91.4,91.22,91.28,11669.0,83.8671,83.9497,83.7844,83.8395,11669.0
2022-10-05 11:45:00,91.29,91.4,91.17,91.19,6911.0,83.8487,83.9497,83.7385,83.7568,6911.0
2022-10-05 11:50:00,91.21,91.29,91.15,91.25,9352.0,83.7752,83.8487,83.7201,83.8119,9352.0
2022-10-05 11:55:00,91.28,91.39,91.27,91.39,5223.0,83.8395,83.9405,83.8303,83.9405,5223.0
2022-10-05 12:00:00,91.41,91.41,91.11,91.22,14426.0,83.9589,83.9589,83.6834,83.7844,14426.0
2022-10-05 12:05:00,91.25,91.63,91.25,91.54,22536.0,83.8119,84.161,83.8119,84.0783,22536.0
2022-10-05 12:10:00,91.53,91.83,91.49,91.78,17906.0,84.0691,84.3447,84.0324,84.2987,17906.0
2022-10-05 12:15:00,91.79,92.0,91.72,91.82,21149.0,84.3079,84.5008,84.2436,84.3355,21149.0
2022-10-05 12:20:00,91.83,91.84,91.61,91.65,9260.0,84.3447,84.3539,84.1426,84.1793,9260.0
2022-10-05 12:25:00,91.68,91.68,91.46,91.53,10034.0,84.2069,84.2069,84.0048,84.0691,10034.0
2022-10-05 12:30:00,91.56,91.64,91.5,91.58,10419.0,84.0967,84.1702,84.0416,84.115,10419.0
2022-10-05 12:35:00,91.54,91.67,91.51,91.66,9938.0,84.0783,84.1977,84.0508,84.1885,9938.0
2022-10-05 12:40:00,91.65,91.67,91.54,91.66,7748.0,84.1793,84.1977,84.0783,84.1885,7748.0
2022-10-05 12:45:00,91.61,92.08,91.6,92.08,14449.0,84.1426,84.5743,84.1334,84.5743,14449.0
2022-10-05 12:50:00,92.05,92.1,91.9,91.95,24786.0,84.5467,84.5927,84.409,84.4549,24786.0
2022-10-05 12:55:00,91.96,91.99,91.85,91.96,20193.0,84.4641,84.4916,84.363,84.4641,20193.0
2022-10-05 13:00:00,91.93,92.05,91.9,91.99,30012.0,84.4365,84.5467,84.409,84.4916,30012.0
2022-10-05 13:05:00,91.98,92.11,91.96,92.01,65836.0,84.4824,84.6018,84.4641,84.51,65836.0
2022-10-05 13:10:00,92.08,92.3,92.07,92.3,22545.0,84.5743,84.7764,84.5651,84.7764,22545.0
2022-10-05 13:15:00,92.34,92.46,92.29,92.44,19737.0,84.8131,84.9233,84.7672,84.9049,19737.0
2022-10-05 13:20:00,92.45,92.6,92.43,92.48,61495.0,84.9141,85.0519,84.8958,84.9417,61495.0
2022-10-05 13:25:00,92.5,92.56,92.39,92.48,12756.0,84.9601,85.0152,84.859,84.9417,12756.0
2022-10-05 13:30:00,92.46,92.53,92.24,92.25,7920.0,84.9233,84.9876,84.7212,84.7304,7920.0
2022-10-05 13:35:00,92.26,92.32,92.19,92.32,12504.0,84.7396,84.7947,84.6753,84.7947,12504.0
2022-10-05 13:40:00,92.3,92.32,92.12,92.18,11487.0,84.7764,84.7947,84.611,84.6661,11487.0
2022-10-05 13:45:00,92.17,92.27,92.09,92.14,17005.0,84.657,84.7488,84.5835,84.6294,17005.0
2022-10-05 13:50:00,92.14,92.15,91.95,92.07,27702.0,84.6294,84.6386,84.4549,84.5651,27702.0
2022-10-05 13:55:00,92.04,92.09,91.82,91.85,23672.0,84.5376,84.5835,84.3355,84.363,23672.0
2022-10-05 14:00:00,91.88,92.11,91.85,92.02,13097.0,84.3906,84.6018,84.363,84.5192,13097.0
2022-10-05 14:05:00,92.0,92.11,91.97,92.07,8824.0,84.5008,84.6018,84.4733,84.5651,8824.0
2022-10-05 14:10:00,92.07,92.24,92.05,92.22,7506.0,84.5651,84.7212,84.5467,84.7029,7506.0
2022-10-05 14:15:00,92.2,92.22,91.82,92.06,43213.0,84.6845,84.7029,84.3355,84.5559,43213.0
2022-10-05 14:20:00,91.98,91.99,91.63,91.73,42745.0,84.4824,84.4916,84.161,84.2528,42745.0
2022-10-05 14:25:00,91.71,91.99,91.7,91.9,23021.0,84.2344,84.4916,84.2253,84.409,23021.0
2022-10-05 14:30:00,91.92,92.07,91.89,91.92,15710.0,84.4273,84.5651,84.3998,84.4273,15710.0
2022-10-05 14:35:00,91.92,92.1,91.91,91.98,15310.0,84.4273,84.5927,84.4181,84.4824,15310.0
2022-10-05 14:40:00,91.95,92.09,91.94,92.07,11764.0,84.4549,84.5835,84.4457,84.5651,11764.0
2022-10-05 14:45:00,92.07,92.13,92.02,92.03,10559.0,84.5651,84.6202,84.5192,84.5284,10559.0
2022-10-05 14:50:00,92.06,92.13,91.89,91.93,21103.0,84.5559,84.6202,84.3998,84.4365,21103.0
2022-10-05 14:55:00,91.92,92.08,91.89,92.06,22630.0,84.4273,84.5743,84.3998,84.5559,22630.0
2022-10-05 15:00:00,92.09,92.32,92.09,92.19,16798.0,84.5835,84.7947,84.5835,84.6753,16798.0
2022-10-05 15:05:00,92.22,92.29,92.12,92.26,15693.0,84.7029,84.7672,84.611,84.7396,15693.0
2022-10-05 15:10:00,92.21,92.39,92.17,92.39,12628.0,84.6937,84.859,84.657,84.859,12628.0
2022-10-05 15:15:00,92.42,92.71,92.34,92.56,52702.0,84.8866,85.1529,84.8131,85.0152,52702.0
2022-10-05 15:20:00,92.56,92.56,92.43,92.51,22983.0,85.0152,85.0152,84.8958,84.9692,22983.0
2022-10-05 15:25:00,92.53,92.54,92.34,92.35,22999.0,84.9876,84.9968,84.8131,84.8223,22999.0
2022-10-05 15:30:00,92.34,92.43,92.24,92.27,19174.0,84.8131,84.8958,84.7212,84.7488,19174.0
2022-10-05 15:35:00,92.25,92.32,92.16,92.19,23615.0,84.7304,84.7947,84.6478,84.6753,23615.0
2022-10-05 15:40:00,92.17,92.17,91.99,92.07,25611.0,84.657,84.657,84.4916,84.5651,25611.0
2022-10-05 15:45:00,92.04,92.14,91.93,91.94,36352.0,84.5376,84.6294,84.4365,84.4457,36352.0
2022-10-05 15:50:00,91.93,91.95,91.56,91.62,88250.0,84.4365,84.4549,84.0967,84.1518,88250.0
2022-10-05 15:55:00,91.62,92.08,91.61,92.04,249260.0,84.1518,84.5743,84.1426,84.5376,249260.0
2022-10-06 09:30:00,91.63,92.15,91.41,92.06,53176.0,84.161,84.6386,83.9589,84.5559,53176.0
2022-10-06 09:35:00,92.01,92.7,91.86,92.69,19017.0,84.51,85.1438,84.3722,85.1346,19017.0
2022-10-06 09:40:00,92.74,93.4,92.58,93.16,40102.0,85.1805,85.7867,85.0335,85.5663,40102.0
2022-10-06 09:45:00,93.18,93.29,92.68,92.77,28793.0,85.5846,85.6857,85.1254,85.208,28793.0
2022-10-06 09:50:00,92.75,93.11,92.61,93.09,19494.0,85.1897,85.5203,85.0611,85.502,19494.0
2022-10-06 09:55:00,92.99,92.99,92.56,92.79,51889.0,85.4101,85.4101,85.0152,85.2264,51889.0
2022-10-06 10:00:00,92.76,92.8,91.97,92.44,149092.0,85.1989,85.2356,84.4733,84.9049,149092.0
2022-10-06 10:05:00,92.42,92.5,91.99,92.22,30625.0,84.8866,84.9601,84.4916,84.7029,30625.0
2022-10-06 10:10:00,92.23,92.23,91.82,91.98,62246.0,84.7121,84.7121,84.3355,84.4824,62246.0
2022-10-06 10:15:00,91.98,92.54,91.97,92.2,36108.0,84.4824,84.9968,84.4733,84.6845,36108.0
2022-10-06 10:20:00,92.19,92.22,91.54,91.76,23353.0,84.6753,84.7029,84.0783,84.2804,23353.0
2022-10-06 10:25:00,91.79,92.02,91.63,91.63,18005.0,84.3079,84.5192,84.161,84.161,18005.0
2022-10-06 10:30:00,91.61,91.82,91.41,91.42,40443.0,84.1426,84.3355,83.9589,83.9681,40443.0
2022-10-06 10:35:00,91.36,91.79,91.3,91.73,32081.0,83.913,84.3079,83.8579,84.2528,32081.0
2022-10-06 10:40:00,91.73,91.97,91.7,91.87,14598.0,84.2528,84.4733,84.2253,84.3814,14598.0
2022-10-06 10:45:00,91.83,92.19,91.72,92.18,13060.0,84.3447,84.6753,84.2436,84.6661,13060.0
2022-10-06 10:50:00,92.18,92.23,91.91,92.19,19450.0,84.6661,84.7121,84.4181,84.6753,19450.0
2022-10-06 10:55:00,92.11,92.36,91.87,92.26,13082.0,84.6018,84.8315,84.3814,84.7396,13082.0
2022-10-06 11:00:00,92.26,92.4,91.78,91.79,32162.0,84.7396,84.8682,84.2987,84.3079,32162.0
2022-10-06 11:05:00,91.85,92.06,91.75,91.8,10182.0,84.363,84.5559,84.2712,84.3171,10182.0
2022-10-06 11:10:00,91.84,91.9,91.58,91.73,10068.0,84.3539,84.409,84.115,84.2528,10068.0
2022-10-06 11:15:00,91.75,92.08,91.68,92.01,7042.0,84.2712,84.5743,84.2069,84.51,7042.0
2022-10-06 11:20:00,92.02,92.12,91.91,92.02,18344.0,84.5192,84.611,84.4181,84.5192,18344.0
2022-10-06 11:25:00,91.98,92.08,91.85,91.97,27075.0,84.4824,84.5743,84.363,84.4733,27075.0
2022-10-06 11:30:00,91.98,92.02,91.86,92.02,11606.0,84.4824,84.5192,84.3722,84.5192,11606.0
2022-10-06 11:35:00,92.02,92.23,91.94,91.98,8880.0,84.5192,84.7121,84.4457,84.4824,8880.0
2022-10-06 11:40:00,91.97,92.13,91.88,91.91,8428.0,84.4733,84.6202,84.3906,84.4181,8428.0
2022-10-06 11:45:00,91.96,92.26,91.93,92.18,15855.0,84.4641,84.7396,84.4365,84.6661,15855.0
2022-10-06 11:50:00,92.16,92.35,92.08,92.22,53118.0,84.6478,84.8223,84.5743,84.7029,53118.0
2022-10-06 11:55:00,92.17,92.23,91.61,91.68,15774.0,84.657,84.7121,84.1426,84.2069,15774.0
2022-10-06 12:00:00,91.62,91.63,91.44,91.62,25086.0,84.1518,84.161,83.9865,84.1518,25086.0
2022-10-06 12:05:00,91.66,91.74,91.57,91.74,9360.0,84.1885,84.262,84.1059,84.262,9360.0
2022-10-06 12:10:00,91.72,91.75,91.46,91.51,27097.0,84.2436,84.2712,84.0048,84.0508,27097.0
2022-10-06 12:15:00,91.53,91.67,91.48,91.67,26262.0,84.0691,84.1977,84.0232,84.1977,26262.0
2022-10-06 12:20:00,91.74,91.93,91.7,91.87,23624.0,84.262,84.4365,84.2253,84.3814,23624.0
2022-10-06 12:25:00,91.91,92.15,91.91,92.14,16574.0,84.4181,84.6386,84.4181,84.6294,16574.0
2022-10-06 12:30:00,92.14,92.15,91.88,91.92,5259.0,84.6294,84.6386,84.3906,84.4273,5259.0
2022-10-06 12:35:00,91.92,92.06,91.89,92.06,9169.0,84.4273,84.5559,84.3998,84.5559,9169.0
2022-10-06 12:40:00,92.02,92.23,92.01,92.2,12126.0,84.5192,84.7121,84.51,84.6845,12126.0
2022-10-06 12:45:00,92.23,92.37,92.15,92.15,14113.0,84.7121,84.8407,84.6386,84.6386,14113.0
2022-10-06 12:50:00,92.18,92.18,92.0,92.06,18355.0,84.6661,84.6661,84.5008,84.5559,18355.0
2022-10-06 12:55:00,92.03,92.22,91.86,91.91,16246.0,84.5284,84.7029,84.3722,84.4181,16246.0
2022-10-06 13:00:00,91.93,92.04,91.84,91.94,11759.0,84.4365,84.5376,84.3539,84.4457,11759.0
2022-10-06 13:05:00,92.0,92.07,91.87,91.88,7075.0,84.5008,84.5651,84.3814,84.3906,7075.0
2022-10-06 13:10:00,91.88,92.08,91.84,92.07,7512.0,84.3906,84.5743,84.3539,84.5651,7512.0
2022-10-06 13:15:00,92.08,92.15,91.98,92.08,5616.0,84.5743,84.6386,84.4824,84.5743,5616.0
2022-10-06 13:20:00,92.13,92.16,91.99,92.06,8831.0,84.6202,84.6478,84.4916,84.5559,8831.0
2022-10-06 13:25:00,92.01,92.19,92.0,92.19,7431.0,84.51,84.6753,84.5008,84.6753,7431.0
2022-10-06 13:30:00,92.15,92.15,91.96,92.05,10867.0,84.6386,84.6386,84.4641,84.5467,10867.0
2022-10-06 13:35:00,92.06,92.1,91.99,92.05,7793.0,84.5559,84.5927,84.4916,84.5467,7793.0
2022-10-06 13:40:00,92.06,92.19,92.04,92.16,11084.0,84.5559,84.6753,84.5376,84.6478,11084.0
2022-10-06 13:45:00,92.17,92.28,92.11,92.27,16171.0,84.657,84.758,84.6018,84.7488,16171.0
2022-10-06 13:50:00,92.25,92.29,92.18,92.19,11948.0,84.7304,84.7672,84.6661,84.6753,11948.0
2022-10-06 13:55:00,92.22,92.3,92.17,92.2,8244.0,84.7029,84.7764,84.657,84.6845,8244.0
2022-10-06 14:00:00,92.19,92.22,91.8,91.8,12900.0,84.6753,84.7029,84.3171,84.3171,12900.0
2022-10-06 14:05:00,91.79,91.8,91.54,91.69,40834.0,84.3079,84.3171,84.0783,84.2161,40834.0
2022-10-06 14:10:00,91.71,91.77,91.64,91.75,8431.0,84.2344,84.2896,84.1702,84.2712,8431.0
2022-10-06 14:15:00,91.75,91.79,91.64,91.65,6805.0,84.2712,84.3079,84.1702,84.1793,6805.0
2022-10-06 14:20:00,91.64,91.83,91.63,91.8,16953.0,84.1702,84.3447,84.161,84.3171,16953.0
2022-10-06 14:25:00,91.81,91.84,91.73,91.8,15877.0,84.3263,84.3539,84.2528,84.3171,15877.0
2022-10-06 14:30:00,91.78,91.91,91.61,91.68,18428.0,84.2987,84.4181,84.1426,84.2069,18428.0
2022-10-06 14:35:00,91.69,91.89,91.68,91.83,36686.0,84.2161,84.3998,84.2069,84.3447,36686.0
2022-10-06 14:40:00,91.84,91.92,91.79,91.83,15938.0,84.3539,84.4273,84.3079,84.3447,15938.0
2022-10-06 14:45:00,91.77,91.8,91.56,91.56,54233.0,84.2896,84.3171,84.0967,84.0967,54233.0
2022-10-06 14:50:00,91.56,91.57,91.21,91.5,21376.0,84.0967,84.1059,83.7752,84.0416,21376.0
2022-10-06 14:55:00,91.45,91.69,91.45,91.59,22168.0,83.9956,84.2161,83.9956,84.1242,22168.0
2022-10-06 15:00:00,91.65,91.75,91.52,91.73,10829.0,84.1793,84.2712,84.0599,84.2528,10829.0
2022-10-06 15:05:00,91.67,91.68,91.5,91.66,80131.0,84.1977,84.2069,84.0416,84.1885,80131.0
2022-10-06 15:10:00,91.71,91.8,91.44,91.78,22132.0,84.2344,84.3171,83.9865,84.2987,22132.0
2022-10-06 15:15:00,91.79,91.83,91.57,91.67,26077.0,84.3079,84.3447,84.1059,84.1977,26077.0
2022-10-06 15:20:00,91.65,91.98,91.62,91.74,34996.0,84.1793,84.4824,84.1518,84.262,34996.0
2022-10-06 15:25:00,91.76,91.92,91.7,91.9,29223.0,84.2804,84.4273,84.2253,84.409,29223.0
2022-10-06 15:30:00,91.9,91.92,91.74,91.81,35884.0,84.409,84.4273,84.262,84.3263,35884.0
2022-10-06 15:35:00,91.83,91.87,91.68,91.79,61532.0,84.3447,84.3814,84.2069,84.3079,61532.0
2022-10-06 15:40:00,91.74,91.84,91.7,91.79,37455.0,84.262,84.3539,84.2253,84.3079,37455.0
2022-10-06 15:45:00,91.79,91.96,91.62,91.65,38057.0,84.3079,84.4641,84.1518,84.1793,38057.0
2022-10-06 15:50:00,91.74,91.82,91.65,91.75,30194.0,84.262,84.3355,84.1793,84.2712,30194.0
2022-10-06 15:55:00,91.76,91.89,91.54,91.62,92246.0,84.2804,84.3998,84.0783,84.1518,92246.0
2022-10-07 09:30:00,89.48,89.97,89.03,89.16,70041.0,82.1862,82.6363,81.7729,81.8923,70041.0
2022-10-07 09:35:00,89.0,89.12,88.21,88.27,79696.0,81.7453,81.8556,81.0197,81.0749,79696.0
2022-10-07 09:40:00,88.27,88.43,87.34,87.42,66806.0,81.0749,81.2218,80.2207,80.2941,66806.0
2022-10-07 09:45:00,87.41,87.61,87.34,87.41,23214.0,80.285,80.4687,80.2207,80.285,23214.0
2022-10-07 09:50:00,87.46,87.77,87.28,87.71,15429.0,80.3309,80.6156,80.1656,80.5605,15429.0
2022-10-07 09:55:00,87.72,87.96,87.19,87.3,29204.0,80.5697,80.7901,80.0829,80.1839,29204.0
2022-10-07 10:00:00,87.26,87.55,86.87,86.98,196060.0,80.1472,80.4135,79.789,79.89,196060.0
2022-10-07 10:05:00,87.02,87.41,86.98,87.32,41047.0,79.9267,80.285,79.89,80.2023,41047.0
2022-10-07 10:10:00,87.3,87.75,87.15,87.41,16812.0,80.1839,80.5972,80.0461,80.285,16812.0
2022-10-07 10:15:00,87.49,87.67,87.3,87.4,41865.0,80.3584,80.5238,80.1839,80.2758,41865.0
2022-10-07 10:20:00,87.45,87.69,87.24,87.59,15961.0,80.3217,80.5421,80.1288,80.4503,15961.0
2022-10-07 10:25:00,87.58,87.64,87.28,87.29,14840.0,80.4411,80.4962,80.1656,80.1747,14840.0
2022-10-07 10:30:00,87.31,87.81,87.2,87.6,71437.0,80.1931,80.6523,80.0921,80.4595,71437.0
2022-10-07 10:35:00,87.64,87.77,87.56,87.7,22430.0,80.4962,80.6156,80.4227,80.5513,22430.0
2022-10-07 10:40:00,87.67,88.11,87.67,88.09,18704.0,80.5238,80.9279,80.5238,80.9095,18704.0
2022-10-07 10:45:00,88.12,88.41,88.04,88.37,18704.0,80.9371,81.2034,80.8636,81.1667,18704.0
2022-10-07 10:50:00,88.34,88.41,88.14,88.41,17575.0,81.1391,81.2034,80.9555,81.2034,17575.0
2022-10-07 10:55:00,88.38,88.49,88.2,88.26,26629.0,81.1759,81.2769,81.0106,81.0657,26629.0
2022-10-07 11:00:00,88.26,88.57,88.26,88.57,25302.0,81.0657,81.3504,81.0657,81.3504,25302.0
2022-10-07 11:05:00,88.59,88.64,88.12,88.18,49683.0,81.3688,81.4147,80.9371,80.9922,49683.0
2022-10-07 11:10:00,88.16,88.29,88.04,88.05,22306.0,80.9738,81.0932,80.8636,80.8728,22306.0
2022-10-07 11:15:00,88.06,88.09,87.78,87.79,27563.0,80.882,80.9095,80.6248,80.634,27563.0
2022-10-07 11:20:00,87.78,87.82,87.55,87.64,35654.0,80.6248,80.6615,80.4135,80.4962,35654.0
2022-10-07 11:25:00,87.68,87.71,87.57,87.59,118022.0,80.5329,80.5605,80.4319,80.4503,118022.0
2022-10-07 11:30:00,87.62,87.8,87.59,87.59,16284.0,80.4778,80.6432,80.4503,80.4503,16284.0
2022-10-07 11:35:00,87.6,87.71,87.47,87.53,11246.0,80.4595,80.5605,80.3401,80.3952,11246.0
2022-10-07 11:40:00,87.51,87.51,87.26,87.42,19395.0,80.3768,80.3768,80.1472,80.2941,19395.0
2022-10-07 11:45:00,87.42,87.47,87.32,87.33,11379.0,80.2941,80.3401,80.2023,80.2115,11379.0
2022-10-07 11:50:00,87.3,87.47,87.22,87.41,26642.0,80.1839,80.3401,80.1104,80.285,26642.0
2022-10-07 11:55:00,87.39,87.54,87.39,87.45,25899.0,80.2666,80.4044,80.2666,80.3217,25899.0
2022-10-07 12:00:00,87.4,87.48,87.32,87.44,15586.0,80.2758,80.3492,80.2023,80.3125,15586.0
2022-10-07 12:05:00,87.46,87.51,87.17,87.32,15443.0,80.3309,80.3768,80.0645,80.2023,15443.0
2022-10-07 12:10:00,87.33,87.52,87.3,87.33,19236.0,80.2115,80.386,80.1839,80.2115,19236.0
2022-10-07 12:15:00,87.34,87.39,87.26,87.26,15411.0,80.2207,80.2666,80.1472,80.1472,15411.0
2022-10-07 12:20:00,87.27,87.3,87.14,87.18,12405.0,80.1564,80.1839,80.037,80.0737,12405.0
2022-10-07 12:25:00,87.19,87.23,87.04,87.14,22994.0,80.0829,80.1196,79.9451,80.037,22994.0
2022-10-07 12:30:00,87.11,87.11,86.72,86.75,96824.0,80.0094,80.0094,79.6512,79.6788,96824.0
2022-10-07 12:35:00,86.75,86.82,86.66,86.73,31097.0,79.6788,79.743,79.5961,79.6604,31097.0
2022-10-07 12:40:00,86.73,86.77,86.53,86.53,28720.0,79.6604,79.6971,79.4767,79.4767,28720.0
2022-10-07 12:45:00,86.52,86.57,86.2,86.28,70787.0,79.4675,79.5134,79.1736,79.2471,70787.0
2022-10-07 12:50:00,86.28,86.43,86.14,86.4,33981.0,79.2471,79.3848,79.1185,79.3573,33981.0
2022-10-07 12:55:00,86.42,86.58,86.4,86.53,20330.0,79.3757,79.5226,79.3573,79.4767,20330.0
2022-10-07 13:00:00,86.5,86.51,86.21,86.25,283518.0,79.4491,79.4583,79.1828,79.2195,283518.0
2022-10-07 13:05:00,86.27,86.35,86.11,86.17,17731.0,79.2379,79.3114,79.0909,79.146,17731.0
2022-10-07 13:10:00,86.17,86.51,86.17,86.42,26273.0,79.146,79.4583,79.146,79.3757,26273.0
2022-10-07 13:15:00,86.46,86.82,86.4,86.78,117269.0,79.4124,79.743,79.3573,79.7063,117269.0
2022-10-07 13:20:00,86.8,86.83,86.46,86.5,25287.0,79.7247,79.7522,79.4124,79.4491,25287.0
2022-10-07 13:25:00,86.52,86.55,86.34,86.38,37737.0,79.4675,79.4951,79.3022,79.3389,37737.0
2022-10-07 13:30:00,86.38,86.67,86.32,86.67,23245.0,79.3389,79.6053,79.2838,79.6053,23245.0
2022-10-07 13:35:00,86.67,86.7,86.46,86.49,9824.0,79.6053,79.6328,79.4124,79.4399,9824.0
2022-10-07 13:40:00,86.5,86.71,86.48,86.65,18215.0,79.4491,79.642,79.4308,79.5869,18215.0
2022-10-07 13:45:00,86.63,86.72,86.55,86.56,17476.0,79.5685,79.6512,79.4951,79.5042,17476.0
2022-10-07 13:50:00,86.57,86.64,86.48,86.49,11509.0,79.5134,79.5777,79.4308,79.4399,11509.0
2022-10-07 13:55:00,86.48,86.56,86.32,86.38,9156.0,79.4308,79.5042,79.2838,79.3389,9156.0
2022-10-07 14:00:00,86.36,86.36,86.22,86.28,8345.0,79.3205,79.3205,79.192,79.2471,8345.0
2022-10-07 14:05:00,86.29,86.45,86.29,86.38,14814.0,79.2562,79.4032,79.2562,79.3389,14814.0
2022-10-07 14:10:00,86.38,86.38,86.21,86.25,16313.0,79.3389,79.3389,79.1828,79.2195,16313.0
2022-10-07 14:15:00,86.27,86.32,86.17,86.17,19068.0,79.2379,79.2838,79.146,79.146,19068.0
2022-10-07 14:20:00,86.16,86.24,86.11,86.15,19803.0,79.1368,79.2103,79.0909,79.1277,19803.0
2022-10-07 14:25:00,86.16,86.32,86.16,86.22,19520.0,79.1368,79.2838,79.1368,79.192,19520.0
2022-10-07 14:30:00,86.24,86.29,86.09,86.2,33838.0,79.2103,79.2562,79.0726,79.1736,33838.0
2022-10-07 14:35:00,86.21,86.32,86.18,86.24,21372.0,79.1828,79.2838,79.1552,79.2103,21372.0
2022-10-07 14:40:00,86.24,86.3,86.19,86.22,32954.0,79.2103,79.2654,79.1644,79.192,32954.0
2022-10-07 14:45:00,86.21,86.26,86.17,86.25,18116.0,79.1828,79.2287,79.146,79.2195,18116.0
2022-10-07 14:50:00,86.27,86.3,86.15,86.23,35823.0,79.2379,79.2654,79.1277,79.2011,35823.0
2022-10-07 14:55:00,86.24,86.29,86.08,86.2,26200.0,79.2103,79.2562,79.0634,79.1736,26200.0
2022-10-07 15:00:00,86.18,86.51,86.17,86.49,26255.0,79.1552,79.4583,79.146,79.4399,26255.0
2022-10-07 15:05:00,86.47,86.51,86.36,86.49,25700.0,79.4216,79.4583,79.3205,79.4399,25700.0
2022-10-07 15:10:00,86.5,86.56,86.32,86.33,36406.0,79.4491,79.5042,79.2838,79.293,36406.0
2022-10-07 15:15:00,86.35,86.39,86.22,86.24,27308.0,79.3114,79.3481,79.192,79.2103,27308.0
2022-10-07 15:20:00,86.25,86.27,86.12,86.15,30567.0,79.2195,79.2379,79.1001,79.1277,30567.0
2022-10-07 15:25:00,86.16,86.16,85.93,86.01,60209.0,79.1368,79.1368,78.9256,78.9991,60209.0
2022-10-07 15:30:00,86.02,86.06,85.87,85.88,100448.0,79.0083,79.045,78.8705,78.8797,100448.0
2022-10-07 15:35:00,85.87,86.29,85.81,86.28,58108.0,78.8705,79.2562,78.8154,79.2471,58108.0
2022-10-07 15:40:00,86.3,86.44,86.24,86.34,54878.0,79.2654,79.394,79.2103,79.3022,54878.0
2022-10-07 15:45:00,86.32,86.34,86.17,86.23,44411.0,79.2838,79.3022,79.146,79.2011,44411.0
2022-10-07 15:50:00,86.24,86.65,86.24,86.45,117668.0,79.2103,79.5869,79.2103,79.4032,117668.0
2022-10-07 15:55:00,86.45,86.68,86.13,86.39,310830.0,79.4032,79.6145,79.1093,79.3481,310830.0
2022-10-10 09:30:00,87.16,87.91,86.53,87.13,44265.0,80.0553,80.7442,79.4767,80.0278,44265.0
2022-10-10 09:35:00,87.1,87.28,86.66,86.82,16744.0,80.0002,80.1656,79.5961,79.743,16744.0
2022-10-10 09:40:00,86.85,87.02,86.57,86.79,42702.0,79.7706,79.9267,79.5134,79.7155,42702.0
2022-10-10 09:45:00,86.88,87.1,86.76,86.9,12332.0,79.7982,80.0002,79.6879,79.8165,12332.0
2022-10-10 09:50:00,86.89,87.07,86.45,86.45,10536.0,79.8073,79.9727,79.4032,79.4032,10536.0
2022-10-10 09:55:00,86.4,86.66,86.38,86.38,9655.0,79.3573,79.5961,79.3389,79.3389,9655.0
2022-10-10 10:00:00,86.37,86.42,85.83,86.06,37054.0,79.3297,79.3757,78.8337,79.045,37054.0
2022-10-10 10:05:00,86.05,86.39,86.01,86.29,26662.0,79.0358,79.3481,78.9991,79.2562,26662.0
2022-10-10 10:10:00,86.31,86.53,86.3,86.45,15235.0,79.2746,79.4767,79.2654,79.4032,15235.0
2022-10-10 10:15:00,86.41,86.58,86.41,86.56,21979.0,79.3665,79.5226,79.3665,79.5042,21979.0
2022-10-10 10:20:00,86.57,86.66,86.47,86.49,11890.0,79.5134,79.5961,79.4216,79.4399,11890.0
2022-10-10 10:25:00,86.41,87.04,86.38,86.82,33914.0,79.3665,79.9451,79.3389,79.743,33914.0
2022-10-10 10:30:00,86.81,86.89,86.31,86.35,13286.0,79.7339,79.8073,79.2746,79.3114,13286.0
2022-10-10 10:35:00,86.32,86.5,86.07,86.08,28748.0,79.2838,79.4491,79.0542,79.0634,28748.0
2022-10-10 10:40:00,86.12,86.25,85.95,86.12,34066.0,79.1001,79.2195,78.944,79.1001,34066.0
2022-10-10 10:45:00,86.17,86.31,85.9,86.04,27371.0,79.146,79.2746,78.898,79.0266,27371.0
2022-10-10 10:50:00,85.99,86.07,85.86,85.91,19092.0,78.9807,79.0542,78.8613,78.9072,19092.0
2022-10-10 10:55:00,85.87,86.04,85.79,86.0,48432.0,78.8705,79.0266,78.797,78.9899,48432.0
2022-10-10 11:00:00,86.0,86.04,85.6,85.79,27109.0,78.9899,79.0266,78.6225,78.797,27109.0
2022-10-10 11:05:00,85.79,86.05,85.79,85.99,18441.0,78.797,79.0358,78.797,78.9807,18441.0
2022-10-10 11:10:00,85.97,86.2,85.97,86.19,23399.0,78.9623,79.1736,78.9623,79.1644,23399.0
2022-10-10 11:15:00,86.2,86.34,86.11,86.16,27955.0,79.1736,79.3022,79.0909,79.1368,27955.0
2022-10-10 11:20:00,86.11,86.55,86.08,86.52,28236.0,79.0909,79.4951,79.0634,79.4675,28236.0
2022-10-10 11:25:00,86.52,86.52,86.26,86.33,21022.0,79.4675,79.4675,79.2287,79.293,21022.0
2022-10-10 11:30:00,86.38,86.43,86.3,86.38,18914.0,79.3389,79.3848,79.2654,79.3389,18914.0
2022-10-10 11:35:00,86.39,86.54,86.39,86.39,17476.0,79.3481,79.4859,79.3481,79.3481,17476.0
2022-10-10 11:40:00,86.34,86.43,86.21,86.42,13763.0,79.3022,79.3848,79.1828,79.3757,13763.0
2022-10-10 11:45:00,86.43,86.78,86.41,86.78,22458.0,79.3848,79.7063,79.3665,79.7063,22458.0
2022-10-10 11:50:00,86.77,87.0,86.75,86.94,23261.0,79.6971,79.9084,79.6788,79.8533,23261.0
2022-10-10 11:55:00,86.94,86.96,86.71,86.71,12043.0,79.8533,79.8716,79.642,79.642,12043.0
2022-10-10 12:00:00,86.7,86.7,86.45,86.57,10093.0,79.6328,79.6328,79.4032,79.5134,10093.0
2022-10-10 12:05:00,86.59,86.69,86.33,86.35,13715.0,79.5318,79.6236,79.293,79.3114,13715.0
2022-10-10 12:10:00,86.33,86.34,86.19,86.32,25066.0,79.293,79.3022,79.1644,79.2838,25066.0
2022-10-10 12:15:00,86.34,86.37,86.25,86.25,10200.0,79.3022,79.3297,79.2195,79.2195,10200.0
2022-10-10 12:20:00,86.24,86.25,85.85,85.85,15691.0,79.2103,79.2195,78.8521,78.8521,15691.0
2022-10-10 12:25:00,85.83,85.85,85.71,85.78,14339.0,78.8337,78.8521,78.7235,78.7878,14339.0
2022-10-10 12:30:00,85.78,85.78,85.58,85.65,25370.0,78.7878,78.7878,78.6041,78.6684,25370.0
2022-10-10 12:35:00,85.65,85.69,85.54,85.69,29916.0,78.6684,78.7052,78.5674,78.7052,29916.0
2022-10-10 12:40:00,85.7,85.77,85.59,85.7,15055.0,78.7143,78.7786,78.6133,78.7143,15055.0
2022-10-10 12:45:00,85.69,85.78,85.64,85.72,17486.0,78.7052,78.7878,78.6592,78.7327,17486.0
2022-10-10 12:50:00,85.68,85.69,85.46,85.46,26762.0,78.696,78.7052,78.4939,78.4939,26762.0
2022-10-10 12:55:00,85.46,85.58,85.3,85.41,31995.0,78.4939,78.6041,78.3469,78.448,31995.0
2022-10-10 13:00:00,85.39,85.44,85.25,85.25,28170.0,78.4296,78.4755,78.301,78.301,28170.0
2022-10-10 13:05:00,85.24,85.26,85.12,85.21,34605.0,78.2918,78.3102,78.1816,78.2643,34605.0
2022-10-10 13:10:00,85.2,85.46,85.15,85.39,24490.0,78.2551,78.4939,78.2092,78.4296,24490.0
2022-10-10 13:15:00,85.41,85.5,85.29,85.35,23320.0,78.448,78.5306,78.3378,78.3929,23320.0
2022-10-10 13:20:00,85.33,85.57,85.33,85.44,23153.0,78.3745,78.5949,78.3745,78.4755,23153.0
2022-10-10 13:25:00,85.42,85.47,85.36,85.45,20644.0,78.4572,78.5031,78.4021,78.4847,20644.0
2022-10-10 13:30:00,85.42,85.7,85.42,85.64,26603.0,78.4572,78.7143,78.4572,78.6592,26603.0
2022-10-10 13:35:00,85.67,85.83,85.63,85.73,15152.0,78.6868,78.8337,78.65,78.7419,15152.0
2022-10-10 13:40:00,85.75,85.77,85.6,85.6,10386.0,78.7603,78.7786,78.6225,78.6225,10386.0
2022-10-10 13:45:00,85.59,86.25,85.59,86.1,19664.0,78.6133,79.2195,78.6133,79.0817,19664.0
2022-10-10 13:50:00,86.08,86.33,86.04,86.32,18155.0,79.0634,79.293,79.0266,79.2838,18155.0
2022-10-10 13:55:00,86.33,86.36,86.12,86.16,18878.0,79.293,79.3205,79.1001,79.1368,18878.0
2022-10-10 14:00:00,86.17,86.21,86.0,86.03,19265.0,79.146,79.1828,78.9899,79.0174,19265.0
2022-10-10 14:05:00,86.02,86.05,85.81,85.85,23999.0,79.0083,79.0358,78.8154,78.8521,23999.0
2022-10-10 14:10:00,85.82,85.89,85.75,85.77,17036.0,78.8246,78.8889,78.7603,78.7786,17036.0
2022-10-10 14:15:00,85.79,85.81,85.71,85.78,23594.0,78.797,78.8154,78.7235,78.7878,23594.0
2022-10-10 14:20:00,85.79,85.84,85.58,85.65,14969.0,78.797,78.8429,78.6041,78.6684,14969.0
2022-10-10 14:25:00,85.63,85.8,85.62,85.75,12573.0,78.65,78.8062,78.6409,78.7603,12573.0
2022-10-10 14:30:00,85.73,85.97,85.69,85.89,11925.0,78.7419,78.9623,78.7052,78.8889,11925.0
2022-10-10 14:35:00,85.89,86.04,85.87,86.04,9469.0,78.8889,79.0266,78.8705,79.0266,9469.0
2022-10-10 14:40:00,86.04,86.07,85.83,85.88,9752.0,79.0266,79.0542,78.8337,78.8797,9752.0
2022-10-10 14:45:00,85.87,85.89,85.75,85.81,11396.0,78.8705,78.8889,78.7603,78.8154,11396.0
2022-10-10 14:50:00,85.82,85.94,85.81,85.93,7754.0,78.8246,78.9348,78.8154,78.9256,7754.0
2022-10-10 14:55:00,85.95,85.96,85.8,85.87,20142.0,78.944,78.9531,78.8062,78.8705,20142.0
2022-10-10 15:00:00,85.87,85.98,85.7,85.77,13617.0,78.8705,78.9715,78.7143,78.7786,13617.0
2022-10-10 15:05:00,85.78,85.89,85.74,85.88,25679.0,78.7878,78.8889,78.7511,78.8797,25679.0
2022-10-10 15:10:00,85.88,86.06,85.83,86.0,15337.0,78.8797,79.045,78.8337,78.9899,15337.0
2022-10-10 15:15:00,86.0,86.24,85.98,86.17,17823.0,78.9899,79.2103,78.9715,79.146,17823.0
2022-10-10 15:20:00,86.18,86.25,86.06,86.18,13972.0,79.1552,79.2195,79.045,79.1552,13972.0
2022-10-10 15:25:00,86.12,86.12,85.8,85.87,12622.0,79.1001,79.1001,78.8062,78.8705,12622.0
2022-10-10 15:30:00,85.87,85.89,85.71,85.78,15956.0,78.8705,78.8889,78.7235,78.7878,15956.0
2022-10-10 15:35:00,85.79,85.96,85.67,85.91,30186.0,78.797,78.9531,78.6868,78.9072,30186.0
2022-10-10 15:40:00,85.89,85.94,85.73,85.84,26183.0,78.8889,78.9348,78.7419,78.8429,26183.0
2022-10-10 15:45:00,85.84,86.05,85.84,85.94,30058.0,78.8429,79.0358,78.8429,78.9348,30058.0
2022-10-10 15:50:00,85.93,86.0,85.73,85.9,51781.0,78.9256,78.9899,78.7419,78.898,51781.0
2022-10-10 15:55:00,85.9,85.9,85.48,85.65,204544.0,78.898,78.898,78.5123,78.6684,204544.0
2022-10-11 09:30:00,84.92,85.59,84.48,84.54,113848.0,77.9979,78.6133,77.5938,77.6489,113848.0
2022-10-11 09:35:00,84.53,84.84,84.3,84.57,46130.0,77.6397,77.9244,77.4285,77.6765,46130.0
2022-10-11 09:40:00,84.52,84.63,84.1,84.11,45553.0,77.6305,77.7316,77.2448,77.2539,45553.0
2022-10-11 09:45:00,84.09,84.26,83.74,83.8,61068.0,77.2356,77.3917,76.9141,76.9692,61068.0
2022-10-11 09:50:00,83.81,83.89,83.39,83.41,67713.0,76.9784,77.0519,76.5926,76.611,67713.0
2022-10-11 09:55:00,83.41,83.45,83.1,83.18,66185.0,76.611,76.6477,76.3263,76.3998,66185.0
2022-10-11 10:00:00,83.17,83.19,82.74,82.94,155341.0,76.3906,76.4089,75.9956,76.1793,155341.0
2022-10-11 10:05:00,82.92,83.11,82.72,82.78,71114.0,76.1609,76.3355,75.9773,76.0324,71114.0
2022-10-11 10:10:00,82.75,82.76,82.13,82.68,129199.0,76.0048,76.014,75.4353,75.9405,129199.0
2022-10-11 10:15:00,82.73,82.87,82.44,82.44,127639.0,75.9864,76.115,75.7201,75.7201,127639.0
2022-10-11 10:20:00,82.43,82.46,82.06,82.37,153402.0,75.7109,75.7384,75.371,75.6558,153402.0
2022-10-11 10:25:00,82.41,82.75,82.4,82.56,47586.0,75.6925,76.0048,75.6833,75.8303,47586.0
2022-10-11 10:30:00,82.56,83.01,82.1,82.8,57479.0,75.8303,76.2436,75.4078,76.0507,57479.0
2022-10-11 10:35:00,82.81,82.91,82.62,82.86,60625.0,76.0599,76.1518,75.8854,76.1058,60625.0
2022-10-11 10:40:00,82.89,83.12,82.85,82.91,38043.0,76.1334,76.3446,76.0967,76.1518,38043.0
2022-10-11 10:45:00,82.99,83.04,82.86,82.86,20498.0,76.2252,76.2712,76.1058,76.1058,20498.0
2022-10-11 10:50:00,82.89,83.01,82.76,82.84,25424.0,76.1334,76.2436,76.014,76.0875,25424.0
2022-10-11 10:55:00,82.82,82.94,82.47,82.51,26027.0,76.0691,76.1793,75.7476,75.7844,26027.0
2022-10-11 11:00:00,82.5,83.22,82.49,83.09,39189.0,75.7752,76.4365,75.766,76.3171,39189.0
2022-10-11 11:05:00,83.1,83.11,82.77,82.83,20506.0,76.3263,76.3355,76.0232,76.0783,20506.0
2022-10-11 11:10:00,82.84,82.95,82.76,82.91,17571.0,76.0875,76.1885,76.014,76.1518,17571.0
2022-10-11 11:15:00,82.93,83.03,82.83,82.87,36556.0,76.1701,76.262,76.0783,76.115,36556.0
2022-10-11 11:20:00,82.9,83.09,82.88,83.02,45286.0,76.1426,76.3171,76.1242,76.2528,45286.0
2022-10-11 11:25:00,83.02,83.16,82.94,83.09,49593.0,76.2528,76.3814,76.1793,76.3171,49593.0
2022-10-11 11:30:00,83.09,83.41,83.09,83.38,26379.0,76.3171,76.611,76.3171,76.5835,26379.0
2022-10-11 11:35:00,83.39,83.63,83.31,83.33,109989.0,76.5926,76.8131,76.5192,76.5375,109989.0
2022-10-11 11:40:00,83.35,83.54,83.22,83.49,37292.0,76.5559,76.7304,76.4365,76.6845,37292.0
2022-10-11 11:45:00,83.52,83.95,83.48,83.87,26354.0,76.712,77.107,76.6753,77.0335,26354.0
2022-10-11 11:50:00,83.86,83.92,83.69,83.71,12396.0,77.0243,77.0794,76.8682,76.8866,12396.0
2022-10-11 11:55:00,83.71,83.9,83.68,83.82,65321.0,76.8866,77.0611,76.859,76.9876,65321.0
2022-10-11 12:00:00,83.83,83.83,83.45,83.47,22500.0,76.9968,76.9968,76.6477,76.6661,22500.0
2022-10-11 12:05:00,83.49,83.51,83.22,83.27,39176.0,76.6845,76.7029,76.4365,76.4824,39176.0
2022-10-11 12:10:00,83.26,83.5,83.2,83.47,23004.0,76.4732,76.6937,76.4181,76.6661,23004.0
2022-10-11 12:15:00,83.46,83.69,83.36,83.65,71015.0,76.6569,76.8682,76.5651,76.8314,71015.0
2022-10-11 12:20:00,83.64,84.01,83.57,83.96,45935.0,76.8223,77.1621,76.758,77.1162,45935.0
2022-10-11 12:25:00,83.97,84.04,83.81,83.95,43927.0,77.1254,77.1897,76.9784,77.107,43927.0
2022-10-11 12:30:00,83.98,84.16,83.95,84.06,20693.0,77.1345,77.2999,77.107,77.208,20693.0
2022-10-11 12:35:00,84.05,84.13,83.98,84.12,13637.0,77.1988,77.2723,77.1345,77.2631,13637.0
2022-10-11 12:40:00,84.11,84.35,84.11,84.3,25683.0,77.2539,77.4744,77.2539,77.4285,25683.0
2022-10-11 12:45:00,84.29,84.57,84.29,84.55,44054.0,77.4193,77.6765,77.4193,77.6581,44054.0
2022-10-11 12:50:00,84.56,84.71,84.5,84.6,29488.0,77.6673,77.805,77.6122,77.704,29488.0
2022-10-11 12:55:00,84.56,84.8,84.54,84.64,21900.0,77.6673,77.8877,77.6489,77.7407,21900.0
2022-10-11 13:00:00,84.63,84.69,84.59,84.63,11558.0,77.7316,77.7867,77.6948,77.7316,11558.0
2022-10-11 13:05:00,84.64,84.68,84.49,84.63,17527.0,77.7407,77.7775,77.603,77.7316,17527.0
2022-10-11 13:10:00,84.64,84.67,84.53,84.58,14885.0,77.7407,77.7683,77.6397,77.6856,14885.0
2022-10-11 13:15:00,84.66,84.72,84.48,84.55,14751.0,77.7591,77.8142,77.5938,77.6581,14751.0
2022-10-11 13:20:00,84.54,84.88,84.54,84.88,9166.0,77.6489,77.9612,77.6489,77.9612,9166.0
2022-10-11 13:25:00,84.86,84.87,84.57,84.62,28857.0,77.9428,77.952,77.6765,77.7224,28857.0
2022-10-11 13:30:00,84.6,84.82,84.52,84.78,17014.0,77.704,77.9061,77.6305,77.8693,17014.0
2022-10-11 13:35:00,84.79,84.86,84.74,84.84,7119.0,77.8785,77.9428,77.8326,77.9244,7119.0
2022-10-11 13:40:00,84.83,85.0,84.83,84.96,14910.0,77.9153,78.0714,77.9153,78.0347,14910.0
2022-10-11 13:45:00,84.97,85.11,84.9,84.93,28244.0,78.0438,78.1724,77.9796,78.0071,28244.0
2022-10-11 13:50:00,84.92,85.02,84.83,84.85,16228.0,77.9979,78.0898,77.9153,77.9336,16228.0
2022-10-11 13:55:00,84.83,84.95,84.82,84.94,17710.0,77.9153,78.0255,77.9061,78.0163,17710.0
2022-10-11 14:00:00,84.96,84.96,84.8,84.87,18374.0,78.0347,78.0347,77.8877,77.952,18374.0
2022-10-11 14:05:00,84.87,84.99,84.74,84.76,18330.0,77.952,78.0622,77.8326,77.851,18330.0
2022-10-11 14:10:00,84.78,84.79,84.57,84.65,18196.0,77.8693,77.8785,77.6765,77.7499,18196.0
2022-10-11 14:15:00,84.65,84.65,84.4,84.4,18050.0,77.7499,77.7499,77.5203,77.5203,18050.0
2022-10-11 14:20:00,84.4,84.52,84.34,84.52,21985.0,77.5203,77.6305,77.4652,77.6305,21985.0
2022-10-11 14:25:00,84.5,84.58,84.45,84.56,13356.0,77.6122,77.6856,77.5662,77.6673,13356.0
2022-10-11 14:30:00,84.54,84.74,84.53,84.73,12726.0,77.6489,77.8326,77.6397,77.8234,12726.0
2022-10-11 14:35:00,84.72,84.75,84.57,84.69,11776.0,77.8142,77.8418,77.6765,77.7867,11776.0
2022-10-11 14:40:00,84.71,84.79,84.6,84.6,14370.0,77.805,77.8785,77.704,77.704,14370.0
2022-10-11 14:45:00,84.54,84.55,83.86,83.94,30171.0,77.6489,77.6581,77.0243,77.0978,30171.0
2022-10-11 14:50:00,83.95,83.97,83.46,83.46,31202.0,77.107,77.1254,76.6569,76.6569,31202.0
2022-10-11 14:55:00,83.46,83.46,83.08,83.08,37429.0,76.6569,76.6569,76.3079,76.3079,37429.0
2022-10-11 15:00:00,83.08,83.18,82.9,83.1,113348.0,76.3079,76.3998,76.1426,76.3263,113348.0
2022-10-11 15:05:00,83.07,83.22,83.05,83.06,48850.0,76.2987,76.4365,76.2804,76.2895,48850.0
2022-10-11 15:10:00,83.06,83.07,82.82,83.01,119607.0,76.2895,76.2987,76.0691,76.2436,119607.0
2022-10-11 15:15:00,82.97,83.27,82.83,83.14,36408.0,76.2069,76.4824,76.0783,76.363,36408.0
2022-10-11 15:20:00,83.12,83.25,82.95,83.1,124627.0,76.3446,76.464,76.1885,76.3263,124627.0
2022-10-11 15:25:00,83.1,83.16,82.86,82.99,61933.0,76.3263,76.3814,76.1058,76.2252,61933.0
2022-10-11 15:30:00,83.02,83.25,82.94,83.24,41348.0,76.2528,76.464,76.1793,76.4549,41348.0
2022-10-11 15:35:00,83.24,83.4,83.21,83.34,130433.0,76.4549,76.6018,76.4273,76.5467,130433.0
2022-10-11 15:40:00,83.35,83.35,83.14,83.22,56173.0,76.5559,76.5559,76.363,76.4365,56173.0
2022-10-11 15:45:00,83.26,83.4,83.15,83.36,65451.0,76.4732,76.6018,76.3722,76.5651,65451.0
2022-10-11 15:50:00,83.36,83.45,83.11,83.44,113678.0,76.5651,76.6477,76.3355,76.6386,113678.0
2022-10-11 15:55:00,83.45,83.51,83.36,83.42,173786.0,76.6477,76.7029,76.5651,76.6202,173786.0
2022-10-12 09:30:00,83.53,83.84,83.03,83.42,53991.0,76.7212,77.006,76.262,76.6202,53991.0
2022-10-12 09:35:00,83.4,84.59,83.4,84.46,89749.0,76.6018,77.6948,76.6018,77.5754,89749.0
2022-10-12 09:40:00,84.44,84.73,83.89,84.69,32798.0,77.557,77.8234,77.0519,77.7867,32798.0
2022-10-12 09:45:00,84.79,84.8,84.29,84.69,71395.0,77.8785,77.8877,77.4193,77.7867,71395.0
2022-10-12 09:50:00,84.7,84.83,84.19,84.22,67401.0,77.7959,77.9153,77.3274,77.355,67401.0
2022-10-12 09:55:00,84.15,84.43,84.03,84.42,19340.0,77.2907,77.5479,77.1805,77.5387,19340.0
2022-10-12 10:00:00,84.4,84.73,84.12,84.3,50219.0,77.5203,77.8234,77.2631,77.4285,50219.0
2022-10-12 10:05:00,84.29,84.35,83.77,84.06,19315.0,77.4193,77.4744,76.9417,77.208,19315.0
2022-10-12 10:10:00,84.09,84.21,83.82,83.88,74601.0,77.2356,77.3458,76.9876,77.0427,74601.0
2022-10-12 10:15:00,83.85,84.09,83.75,84.09,22213.0,77.0151,77.2356,76.9233,77.2356,22213.0
2022-10-12 10:20:00,84.05,84.05,83.48,83.6,20492.0,77.1988,77.1988,76.6753,76.7855,20492.0
2022-10-12 10:25:00,83.53,84.08,83.48,83.99,36698.0,76.7212,77.2264,76.6753,77.1437,36698.0
2022-10-12 10:30:00,84.08,84.48,84.01,84.33,13146.0,77.2264,77.5938,77.1621,77.456,13146.0
2022-10-12 10:35:00,84.25,84.3,83.82,83.82,8126.0,77.3825,77.4285,76.9876,76.9876,8126.0
2022-10-12 10:40:00,83.81,83.86,83.34,83.34,14663.0,76.9784,77.0243,76.5467,76.5467,14663.0
2022-10-12 10:45:00,83.38,83.74,83.3,83.63,23366.0,76.5835,76.9141,76.51,76.8131,23366.0
2022-10-12 10:50:00,83.68,83.91,83.62,83.85,18730.0,76.859,77.0703,76.8039,77.0151,18730.0
2022-10-12 10:55:00,83.83,83.96,83.76,83.83,21044.0,76.9968,77.1162,76.9325,76.9968,21044.0
2022-10-12 11:00:00,83.84,84.19,83.82,84.06,30473.0,77.006,77.3274,76.9876,77.208,30473.0
2022-10-12 11:05:00,84.0,84.13,83.86,84.05,23705.0,77.1529,77.2723,77.0243,77.1988,23705.0
2022-10-12 11:10:00,84.05,84.15,83.99,84.15,14404.0,77.1988,77.2907,77.1437,77.2907,14404.0
2022-10-12 11:15:00,84.17,84.3,84.11,84.26,41881.0,77.3091,77.4285,77.2539,77.3917,41881.0
2022-10-12 11:20:00,84.27,84.34,84.02,84.06,30189.0,77.4009,77.4652,77.1713,77.208,30189.0
2022-10-12 11:25:00,84.06,84.14,83.98,84.14,11821.0,77.208,77.2815,77.1345,77.2815,11821.0
2022-10-12 11:30:00,84.12,84.14,83.85,83.9,15642.0,77.2631,77.2815,77.0151,77.0611,15642.0
2022-10-12 11:35:00,83.87,84.32,83.87,84.1,37022.0,77.0335,77.4468,77.0335,77.2448,37022.0
2022-10-12 11:40:00,84.13,84.41,84.0,84.29,16194.0,77.2723,77.5295,77.1529,77.4193,16194.0
2022-10-12 11:45:00,84.21,84.24,84.11,84.21,12898.0,77.3458,77.3734,77.2539,77.3458,12898.0
2022-10-12 11:50:00,84.2,84.36,84.12,84.34,15789.0,77.3366,77.4836,77.2631,77.4652,15789.0
2022-10-12 11:55:00,84.36,84.38,84.22,84.33,19481.0,77.4836,77.5019,77.355,77.456,19481.0
2022-10-12 12:00:00,84.34,84.47,84.27,84.38,14982.0,77.4652,77.5846,77.4009,77.5019,14982.0
2022-10-12 12:05:00,84.39,84.52,84.18,84.21,33740.0,77.5111,77.6305,77.3182,77.3458,33740.0
2022-10-12 12:10:00,84.19,84.19,84.02,84.14,7671.0,77.3274,77.3274,77.1713,77.2815,7671.0
2022-10-12 12:15:00,84.14,84.35,84.14,84.3,12614.0,77.2815,77.4744,77.2815,77.4285,12614.0
2022-10-12 12:20:00,84.31,84.4,84.24,84.28,6843.0,77.4376,77.5203,77.3734,77.4101,6843.0
2022-10-12 12:25:00,84.26,84.34,84.12,84.16,8026.0,77.3917,77.4652,77.2631,77.2999,8026.0
2022-10-12 12:30:00,84.17,84.27,84.1,84.26,5238.0,77.3091,77.4009,77.2448,77.3917,5238.0
2022-10-12 12:35:00,84.25,84.33,84.13,84.19,21366.0,77.3825,77.456,77.2723,77.3274,21366.0
2022-10-12 12:40:00,84.18,84.33,84.18,84.22,11614.0,77.3182,77.456,77.3182,77.355,11614.0
2022-10-12 12:45:00,84.22,84.54,84.18,84.47,45894.0,77.355,77.6489,77.3182,77.5846,45894.0
2022-10-12 12:50:00,84.5,85.0,84.46,84.94,68755.0,77.6122,78.0714,77.5754,78.0163,68755.0
2022-10-12 12:55:00,84.97,85.14,84.93,85.05,29055.0,78.0438,78.2,78.0071,78.1173,29055.0
2022-10-12 13:00:00,85.06,85.3,85.0,85.22,42791.0,78.1265,78.3469,78.0714,78.2735,42791.0
2022-10-12 13:05:00,85.23,85.33,85.19,85.29,8947.0,78.2827,78.3745,78.2459,78.3378,8947.0
2022-10-12 13:10:00,85.3,85.43,85.28,85.41,25500.0,78.3469,78.4664,78.3286,78.448,25500.0
2022-10-12 13:15:00,85.45,85.46,85.34,85.36,10647.0,78.4847,78.4939,78.3837,78.4021,10647.0
2022-10-12 13:20:00,85.37,85.45,85.37,85.45,13694.0,78.4112,78.4847,78.4112,78.4847,13694.0
2022-10-12 13:25:00,85.43,85.51,85.39,85.48,9018.0,78.4664,78.5398,78.4296,78.5123,9018.0
2022-10-12 13:30:00,85.48,85.55,85.39,85.42,27808.0,78.5123,78.5766,78.4296,78.4572,27808.0
2022-10-12 13:35:00,85.41,85.45,85.15,85.3,26154.0,78.448,78.4847,78.2092,78.3469,26154.0
2022-10-12 13:40:00,85.31,85.34,85.01,85.05,14272.0,78.3561,78.3837,78.0806,78.1173,14272.0
2022-10-12 13:45:00,85.06,85.25,85.04,85.2,11728.0,78.1265,78.301,78.1081,78.2551,11728.0
2022-10-12 13:50:00,85.21,85.23,85.06,85.1,8692.0,78.2643,78.2827,78.1265,78.1632,8692.0
2022-10-12 13:55:00,85.09,85.15,85.04,85.15,9577.0,78.1541,78.2092,78.1081,78.2092,9577.0
2022-10-12 14:00:00,85.22,85.49,85.1,85.26,25113.0,78.2735,78.5215,78.1632,78.3102,25113.0
2022-10-12 14:05:00,85.22,85.5,85.13,85.34,13490.0,78.2735,78.5306,78.1908,78.3837,13490.0
2022-10-12 14:10:00,85.32,85.75,85.25,85.67,24250.0,78.3653,78.7603,78.301,78.6868,24250.0
2022-10-12 14:15:00,85.66,85.83,85.48,85.73,14264.0,78.6776,78.8337,78.5123,78.7419,14264.0
2022-10-12 14:20:00,85.69,85.85,85.62,85.79,21576.0,78.7052,78.8521,78.6409,78.797,21576.0
2022-10-12 14:25:00,85.79,86.1,85.76,86.08,31124.0,78.797,79.0817,78.7695,79.0634,31124.0
2022-10-12 14:30:00,86.1,86.23,85.96,85.99,41041.0,79.0817,79.2011,78.9531,78.9807,41041.0
2022-10-12 14:35:00,85.97,86.0,85.79,85.87,26350.0,78.9623,78.9899,78.797,78.8705,26350.0
2022-10-12 14:40:00,85.89,86.0,85.84,85.92,38602.0,78.8889,78.9899,78.8429,78.9164,38602.0
2022-10-12 14:45:00,85.91,86.0,85.69,85.72,32204.0,78.9072,78.9899,78.7052,78.7327,32204.0
2022-10-12 14:50:00,85.7,85.8,85.61,85.68,28016.0,78.7143,78.8062,78.6317,78.696,28016.0
2022-10-12 14:55:00,85.67,85.71,85.48,85.57,21093.0,78.6868,78.7235,78.5123,78.5949,21093.0
2022-10-12 15:00:00,85.58,85.58,85.22,85.27,27244.0,78.6041,78.6041,78.2735,78.3194,27244.0
2022-10-12 15:05:00,85.28,85.38,85.23,85.28,18400.0,78.3286,78.4204,78.2827,78.3286,18400.0
2022-10-12 15:10:00,85.28,85.44,85.28,85.41,23730.0,78.3286,78.4755,78.3286,78.448,23730.0
2022-10-12 15:15:00,85.42,85.47,85.26,85.4,21554.0,78.4572,78.5031,78.3102,78.4388,21554.0
2022-10-12 15:20:00,85.4,85.62,85.4,85.45,36121.0,78.4388,78.6409,78.4388,78.4847,36121.0
2022-10-12 15:25:00,85.45,85.47,85.34,85.34,31538.0,78.4847,78.5031,78.3837,78.3837,31538.0
2022-10-12 15:30:00,85.34,85.56,85.28,85.55,43692.0,78.3837,78.5858,78.3286,78.5766,43692.0
2022-10-12 15:35:00,85.55,85.6,85.34,85.37,50975.0,78.5766,78.6225,78.3837,78.4112,50975.0
2022-10-12 15:40:00,85.36,85.46,85.27,85.43,70757.0,78.4021,78.4939,78.3194,78.4664,70757.0
2022-10-12 15:45:00,85.43,85.43,85.24,85.27,64525.0,78.4664,78.4664,78.2918,78.3194,64525.0
2022-10-12 15:50:00,85.26,85.42,85.13,85.38,99937.0,78.3102,78.4572,78.1908,78.4204,99937.0
2022-10-12 15:55:00,85.37,85.55,85.34,85.49,346257.0,78.4112,78.5766,78.3837,78.5215,346257.0
2022-10-13 09:30:00,81.18,81.5,79.54,80.48,459992.0,74.5628,74.8567,73.0565,73.9198,459992.0
2022-10-13 09:35:00,80.56,80.67,79.97,80.62,109583.0,73.9933,74.0944,73.4514,74.0484,109583.0
2022-10-13 09:40:00,80.59,80.86,80.3,80.41,239352.0,74.0209,74.2689,73.7545,73.8555,239352.0
2022-10-13 09:45:00,80.52,81.42,80.3,81.41,164853.0,73.9566,74.7832,73.7545,74.774,164853.0
2022-10-13 09:50:00,81.48,82.46,81.4,82.28,73492.0,74.8383,75.7384,74.7648,75.5731,73492.0
2022-10-13 09:55:00,82.25,82.39,81.67,81.96,51199.0,75.5456,75.6741,75.0128,75.2792,51199.0
2022-10-13 10:00:00,81.95,82.28,81.66,81.93,88568.0,75.27,75.5731,75.0037,75.2516,88568.0
2022-10-13 10:05:00,81.97,82.52,81.88,82.43,84912.0,75.2884,75.7936,75.2057,75.7109,84912.0
2022-10-13 10:10:00,82.44,82.97,82.21,82.88,65469.0,75.7201,76.2069,75.5088,76.1242,65469.0
2022-10-13 10:15:00,82.84,83.15,82.69,82.69,46653.0,76.0875,76.3722,75.9497,75.9497,46653.0
2022-10-13 10:20:00,82.72,83.0,82.52,82.88,36665.0,75.9773,76.2344,75.7936,76.1242,36665.0
2022-10-13 10:25:00,82.86,82.89,82.4,82.4,39820.0,76.1058,76.1334,75.6833,75.6833,39820.0
2022-10-13 10:30:00,82.38,82.82,82.28,82.47,31602.0,75.665,76.0691,75.5731,75.7476,31602.0
2022-10-13 10:35:00,82.47,82.89,82.41,82.73,46912.0,75.7476,76.1334,75.6925,75.9864,46912.0
2022-10-13 10:40:00,82.71,83.05,82.6,82.91,33356.0,75.9681,76.2804,75.867,76.1518,33356.0
2022-10-13 10:45:00,82.9,83.21,82.79,83.07,25663.0,76.1426,76.4273,76.0415,76.2987,25663.0
2022-10-13 10:50:00,83.15,83.39,83.04,83.34,25746.0,76.3722,76.5926,76.2712,76.5467,25746.0
2022-10-13 10:55:00,83.33,83.54,83.16,83.2,28180.0,76.5375,76.7304,76.3814,76.4181,28180.0
2022-10-13 11:00:00,83.2,83.52,83.17,83.52,29611.0,76.4181,76.712,76.3906,76.712,29611.0
2022-10-13 11:05:00,83.51,84.56,83.5,84.47,39636.0,76.7029,77.6673,76.6937,77.5846,39636.0
2022-10-13 11:10:00,84.45,85.28,84.3,85.05,118815.0,77.5662,78.3286,77.4285,78.1173,118815.0
2022-10-13 11:15:00,85.07,85.86,84.96,85.39,73931.0,78.1357,78.8613,78.0347,78.4296,73931.0
2022-10-13 11:20:00,85.41,86.24,85.2,85.41,67352.0,78.448,79.2103,78.2551,78.448,67352.0
2022-10-13 11:25:00,85.38,85.45,84.79,85.11,89829.0,78.4204,78.4847,77.8785,78.1724,89829.0
2022-10-13 11:30:00,85.17,85.33,84.86,85.14,21676.0,78.2275,78.3745,77.9428,78.2,21676.0
2022-10-13 11:35:00,85.21,86.8,85.15,86.47,97930.0,78.2643,79.7247,78.2092,79.4216,97930.0
2022-10-13 11:40:00,86.46,86.81,86.1,86.21,34267.0,79.4124,79.7339,79.0817,79.1828,34267.0
2022-10-13 11:45:00,86.24,86.25,85.86,85.98,18743.0,79.2103,79.2195,78.8613,78.9715,18743.0
2022-10-13 11:50:00,85.9,86.26,85.82,86.07,25706.0,78.898,79.2287,78.8246,79.0542,25706.0
2022-10-13 11:55:00,86.11,86.2,85.79,86.03,28171.0,79.0909,79.1736,78.797,79.0174,28171.0
2022-10-13 12:00:00,86.04,86.18,85.79,86.09,17732.0,79.0266,79.1552,78.797,79.0726,17732.0
2022-10-13 12:05:00,86.12,86.14,85.74,85.82,18599.0,79.1001,79.1185,78.7511,78.8246,18599.0
2022-10-13 12:10:00,85.82,85.85,85.28,85.45,34912.0,78.8246,78.8521,78.3286,78.4847,34912.0
2022-10-13 12:15:00,85.48,85.6,84.93,85.03,24502.0,78.5123,78.6225,78.0071,78.099,24502.0
2022-10-13 12:20:00,84.97,85.37,84.86,85.14,46663.0,78.0438,78.4112,77.9428,78.2,46663.0
2022-10-13 12:25:00,85.1,85.22,84.91,84.95,40906.0,78.1632,78.2735,77.9887,78.0255,40906.0
2022-10-13 12:30:00,84.95,85.06,84.84,85.02,25074.0,78.0255,78.1265,77.9244,78.0898,25074.0
2022-10-13 12:35:00,85.03,85.05,84.79,84.84,26280.0,78.099,78.1173,77.8785,77.9244,26280.0
2022-10-13 12:40:00,84.85,85.31,84.84,85.24,61634.0,77.9336,78.3561,77.9244,78.2918,61634.0
2022-10-13 12:45:00,85.25,85.54,85.02,85.53,12885.0,78.301,78.5674,78.0898,78.5582,12885.0
2022-10-13 12:50:00,85.52,85.78,85.47,85.54,25424.0,78.549,78.7878,78.5031,78.5674,25424.0
2022-10-13 12:55:00,85.57,85.66,85.33,85.33,23574.0,78.5949,78.6776,78.3745,78.3745,23574.0
2022-10-13 13:00:00,85.35,85.75,85.24,85.7,27807.0,78.3929,78.7603,78.2918,78.7143,27807.0
2022-10-13 13:05:00,85.72,85.73,85.5,85.5,30790.0,78.7327,78.7419,78.5306,78.5306,30790.0
2022-10-13 13:10:00,85.51,85.59,85.32,85.47,30060.0,78.5398,78.6133,78.3653,78.5031,30060.0
2022-10-13 13:15:00,85.53,85.87,85.47,85.84,13612.0,78.5582,78.8705,78.5031,78.8429,13612.0
2022-10-13 13:20:00,85.83,86.09,85.83,86.09,25248.0,78.8337,79.0726,78.8337,79.0726,25248.0
2022-10-13 13:25:00,86.07,86.61,86.0,86.41,17496.0,79.0542,79.5502,78.9899,79.3665,17496.0
2022-10-13 13:30:00,86.47,86.81,86.47,86.75,36600.0,79.4216,79.7339,79.4216,79.6788,36600.0
2022-10-13 13:35:00,86.77,86.77,86.34,86.39,22009.0,79.6971,79.6971,79.3022,79.3481,22009.0
2022-10-13 13:40:00,86.44,86.48,86.24,86.28,16985.0,79.394,79.4308,79.2103,79.2471,16985.0
2022-10-13 13:45:00,86.33,86.34,86.13,86.21,30619.0,79.293,79.3022,79.1093,79.1828,30619.0
2022-10-13 13:50:00,86.24,86.43,86.17,86.43,13798.0,79.2103,79.3848,79.146,79.3848,13798.0
2022-10-13 13:55:00,86.44,86.44,86.24,86.38,16441.0,79.394,79.394,79.2103,79.3389,16441.0
2022-10-13 14:00:00,86.36,86.41,86.15,86.41,15463.0,79.3205,79.3665,79.1277,79.3665,15463.0
2022-10-13 14:05:00,86.42,86.5,86.25,86.34,26853.0,79.3757,79.4491,79.2195,79.3022,26853.0
2022-10-13 14:10:00,86.36,86.53,86.28,86.31,34172.0,79.3205,79.4767,79.2471,79.2746,34172.0
2022-10-13 14:15:00,86.32,86.62,86.32,86.61,21106.0,79.2838,79.5594,79.2838,79.5502,21106.0
2022-10-13 14:20:00,86.63,86.7,86.56,86.62,22413.0,79.5685,79.6328,79.5042,79.5594,22413.0
2022-10-13 14:25:00,86.61,86.63,85.97,85.97,50738.0,79.5502,79.5685,78.9623,78.9623,50738.0
2022-10-13 14:30:00,85.99,86.07,85.73,85.94,25546.0,78.9807,79.0542,78.7419,78.9348,25546.0
2022-10-13 14:35:00,85.97,86.18,85.89,86.01,17841.0,78.9623,79.1552,78.8889,78.9991,17841.0
2022-10-13 14:40:00,86.01,86.13,85.96,86.08,23929.0,78.9991,79.1093,78.9531,79.0634,23929.0
2022-10-13 14:45:00,86.11,86.32,86.01,86.21,22928.0,79.0909,79.2838,78.9991,79.1828,22928.0
2022-10-13 14:50:00,86.19,86.42,86.13,86.35,19011.0,79.1644,79.3757,79.1093,79.3114,19011.0
2022-10-13 14:55:00,86.35,86.57,86.3,86.51,19531.0,79.3114,79.5134,79.2654,79.4583,19531.0
2022-10-13 15:00:00,86.54,86.58,86.34,86.51,21049.0,79.4859,79.5226,79.3022,79.4583,21049.0
2022-10-13 15:05:00,86.52,86.78,86.48,86.78,18784.0,79.4675,79.7063,79.4308,79.7063,18784.0
2022-10-13 15:10:00,86.76,86.85,86.47,86.47,92689.0,79.6879,79.7706,79.4216,79.4216,92689.0
2022-10-13 15:15:00,86.47,86.65,86.36,86.48,26415.0,79.4216,79.5869,79.3205,79.4308,26415.0
2022-10-13 15:20:00,86.49,86.59,86.25,86.3,23893.0,79.4399,79.5318,79.2195,79.2654,23893.0
2022-10-13 15:25:00,86.33,86.35,86.14,86.19,32022.0,79.293,79.3114,79.1185,79.1644,32022.0
2022-10-13 15:30:00,86.18,86.59,86.17,86.23,75357.0,79.1552,79.5318,79.146,79.2011,75357.0
2022-10-13 15:35:00,86.2,86.35,86.14,86.34,63057.0,79.1736,79.3114,79.1185,79.3022,63057.0
2022-10-13 15:40:00,86.35,86.39,86.06,86.34,30891.0,79.3114,79.3481,79.045,79.3022,30891.0
2022-10-13 15:45:00,86.34,86.43,86.24,86.36,55881.0,79.3022,79.3848,79.2103,79.3205,55881.0
2022-10-13 15:50:00,86.32,86.67,86.22,86.56,122855.0,79.2838,79.6053,79.192,79.5042,122855.0
2022-10-13 15:55:00,86.55,86.55,86.27,86.38,259759.0,79.4951,79.4951,79.2379,79.3389,259759.0
2022-10-14 09:30:00,86.86,88.17,86.86,87.77,88778.0,79.7798,80.983,79.7798,80.6156,88778.0
2022-10-14 09:35:00,87.92,88.39,87.66,88.39,18520.0,80.7534,81.1851,80.5146,81.1851,18520.0
2022-10-14 09:40:00,88.4,88.4,87.53,87.67,29125.0,81.1943,81.1943,80.3952,80.5238,29125.0
2022-10-14 09:45:00,87.5,87.56,86.82,86.91,40055.0,80.3676,80.4227,79.743,79.8257,40055.0
2022-10-14 09:50:00,86.82,87.23,86.73,87.08,34046.0,79.743,80.1196,79.6604,79.9819,34046.0
2022-10-14 09:55:00,87.1,87.47,86.83,86.83,37463.0,80.0002,80.3401,79.7522,79.7522,37463.0
2022-10-14 10:00:00,86.89,86.89,85.29,85.79,66912.0,79.8073,79.8073,78.3378,78.797,66912.0
2022-10-14 10:05:00,85.8,86.02,85.18,85.65,37072.0,78.8062,79.0083,78.2367,78.6684,37072.0
2022-10-14 10:10:00,85.65,85.84,85.08,85.25,23139.0,78.6684,78.8429,78.1449,78.301,23139.0
2022-10-14 10:15:00,85.21,85.34,85.07,85.22,22644.0,78.2643,78.3837,78.1357,78.2735,22644.0
2022-10-14 10:20:00,85.27,85.28,84.88,84.95,25988.0,78.3194,78.3286,77.9612,78.0255,25988.0
2022-10-14 10:25:00,84.96,85.39,84.79,85.19,21939.0,78.0347,78.4296,77.8785,78.2459,21939.0
2022-10-14 10:30:00,85.13,85.33,84.95,84.95,27492.0,78.1908,78.3745,78.0255,78.0255,27492.0
2022-10-14 10:35:00,85.01,85.39,84.97,85.13,19743.0,78.0806,78.4296,78.0438,78.1908,19743.0
2022-10-14 10:40:00,85.12,85.25,84.82,84.85,30225.0,78.1816,78.301,77.9061,77.9336,30225.0
2022-10-14 10:45:00,84.86,85.01,84.69,84.8,24354.0,77.9428,78.0806,77.7867,77.8877,24354.0
2022-10-14 10:50:00,84.77,85.31,84.73,85.13,23658.0,77.8601,78.3561,77.8234,78.1908,23658.0
2022-10-14 10:55:00,85.12,85.44,85.04,85.41,20191.0,78.1816,78.4755,78.1081,78.448,20191.0
2022-10-14 11:00:00,85.37,85.98,85.37,85.88,16294.0,78.4112,78.9715,78.4112,78.8797,16294.0
2022-10-14 11:05:00,85.87,85.89,85.59,85.64,17953.0,78.8705,78.8889,78.6133,78.6592,17953.0
2022-10-14 11:10:00,85.64,85.67,85.31,85.38,17065.0,78.6592,78.6868,78.3561,78.4204,17065.0
2022-10-14 11:15:00,85.37,85.46,85.23,85.29,24688.0,78.4112,78.4939,78.2827,78.3378,24688.0
2022-10-14 11:20:00,85.3,85.66,85.28,85.49,20716.0,78.3469,78.6776,78.3286,78.5215,20716.0
2022-10-14 11:25:00,85.52,85.69,85.44,85.66,19711.0,78.549,78.7052,78.4755,78.6776,19711.0
2022-10-14 11:30:00,85.67,85.67,85.31,85.31,17842.0,78.6868,78.6868,78.3561,78.3561,17842.0
2022-10-14 11:35:00,85.37,85.48,85.29,85.47,16139.0,78.4112,78.5123,78.3378,78.5031,16139.0
2022-10-14 11:40:00,85.48,85.61,85.19,85.32,17253.0,78.5123,78.6317,78.2459,78.3653,17253.0
2022-10-14 11:45:00,85.31,85.34,85.07,85.17,20762.0,78.3561,78.3837,78.1357,78.2275,20762.0
2022-10-14 11:50:00,85.17,85.33,85.09,85.24,14383.0,78.2275,78.3745,78.1541,78.2918,14383.0
2022-10-14 11:55:00,85.26,85.3,85.12,85.13,13649.0,78.3102,78.3469,78.1816,78.1908,13649.0
2022-10-14 12:00:00,85.09,85.41,85.06,85.31,18617.0,78.1541,78.448,78.1265,78.3561,18617.0
2022-10-14 12:05:00,85.31,85.32,84.72,84.72,24484.0,78.3561,78.3653,77.8142,77.8142,24484.0
2022-10-14 12:10:00,84.7,84.79,84.43,84.48,24170.0,77.7959,77.8785,77.5479,77.5938,24170.0
2022-10-14 12:15:00,84.47,84.56,84.37,84.51,22225.0,77.5846,77.6673,77.4928,77.6213,22225.0
2022-10-14 12:20:00,84.52,84.82,84.43,84.67,31010.0,77.6305,77.9061,77.5479,77.7683,31010.0
2022-10-14 12:25:00,84.67,84.94,84.65,84.94,16336.0,77.7683,78.0163,77.7499,78.0163,16336.0
2022-10-14 12:30:00,84.92,85.09,84.83,84.84,10911.0,77.9979,78.1541,77.9153,77.9244,10911.0
2022-10-14 12:35:00,84.86,85.21,84.85,85.15,12178.0,77.9428,78.2643,77.9336,78.2092,12178.0
2022-10-14 12:40:00,85.12,85.36,85.12,85.25,14327.0,78.1816,78.4021,78.1816,78.301,14327.0
2022-10-14 12:45:00,85.24,85.24,84.88,84.88,12142.0,78.2918,78.2918,77.9612,77.9612,12142.0
2022-10-14 12:50:00,84.89,84.89,84.66,84.81,12053.0,77.9704,77.9704,77.7591,77.8969,12053.0
2022-10-14 12:55:00,84.82,84.84,84.66,84.71,7818.0,77.9061,77.9244,77.7591,77.805,7818.0
2022-10-14 13:00:00,84.73,84.94,84.69,84.79,11074.0,77.8234,78.0163,77.7867,77.8785,11074.0
2022-10-14 13:05:00,84.73,84.74,84.49,84.53,9278.0,77.8234,77.8326,77.603,77.6397,9278.0
2022-10-14 13:10:00,84.56,84.68,84.51,84.55,19724.0,77.6673,77.7775,77.6213,77.6581,19724.0
2022-10-14 13:15:00,84.55,84.69,84.53,84.61,7229.0,77.6581,77.7867,77.6397,77.7132,7229.0
2022-10-14 13:20:00,84.59,84.6,84.39,84.56,13358.0,77.6948,77.704,77.5111,77.6673,13358.0
2022-10-14 13:25:00,84.53,84.63,84.4,84.62,12385.0,77.6397,77.7316,77.5203,77.7224,12385.0
2022-10-14 13:30:00,84.61,84.77,84.55,84.7,9715.0,77.7132,77.8601,77.6581,77.7959,9715.0
2022-10-14 13:35:00,84.67,84.72,84.52,84.59,5905.0,77.7683,77.8142,77.6305,77.6948,5905.0
2022-10-14 13:40:00,84.57,84.68,84.44,84.5,8650.0,77.6765,77.7775,77.557,77.6122,8650.0
2022-10-14 13:45:00,84.49,84.73,84.47,84.73,14190.0,77.603,77.8234,77.5846,77.8234,14190.0
2022-10-14 13:50:00,84.7,84.76,84.65,84.74,20021.0,77.7959,77.851,77.7499,77.8326,20021.0
2022-10-14 13:55:00,84.76,84.81,84.68,84.77,18463.0,77.851,77.8969,77.7775,77.8601,18463.0
2022-10-14 14:00:00,84.75,84.75,84.62,84.63,16353.0,77.8418,77.8418,77.7224,77.7316,16353.0
2022-10-14 14:05:00,84.64,84.65,84.42,84.57,11720.0,77.7407,77.7499,77.5387,77.6765,11720.0
2022-10-14 14:10:00,84.56,84.6,84.42,84.44,25017.0,77.6673,77.704,77.5387,77.557,25017.0
2022-10-14 14:15:00,84.43,84.48,84.15,84.15,14145.0,77.5479,77.5938,77.2907,77.2907,14145.0
2022-10-14 14:20:00,84.18,84.33,84.17,84.23,22251.0,77.3182,77.456,77.3091,77.3642,22251.0
2022-10-14 14:25:00,84.2,84.22,84.03,84.19,17938.0,77.3366,77.355,77.1805,77.3274,17938.0
2022-10-14 14:30:00,84.18,84.32,84.16,84.27,20582.0,77.3182,77.4468,77.2999,77.4009,20582.0
2022-10-14 14:35:00,84.26,84.32,84.19,84.2,17557.0,77.3917,77.4468,77.3274,77.3366,17557.0
2022-10-14 14:40:00,84.21,84.23,84.06,84.19,13626.0,77.3458,77.3642,77.208,77.3274,13626.0
2022-10-14 14:45:00,84.19,84.22,84.09,84.17,14361.0,77.3274,77.355,77.2356,77.3091,14361.0
2022-10-14 14:50:00,84.16,84.22,84.08,84.18,12283.0,77.2999,77.355,77.2264,77.3182,12283.0
2022-10-14 14:55:00,84.15,84.33,84.13,84.33,8276.0,77.2907,77.456,77.2723,77.456,8276.0
2022-10-14 15:00:00,84.31,84.6,84.31,84.55,31096.0,77.4376,77.704,77.4376,77.6581,31096.0
2022-10-14 15:05:00,84.53,84.61,84.39,84.47,30659.0,77.6397,77.7132,77.5111,77.5846,30659.0
2022-10-14 15:10:00,84.45,84.5,84.34,84.37,22077.0,77.5662,77.6122,77.4652,77.4928,22077.0
2022-10-14 15:15:00,84.37,84.37,84.11,84.25,23635.0,77.4928,77.4928,77.2539,77.3825,23635.0
2022-10-14 15:20:00,84.25,84.49,84.23,84.47,22685.0,77.3825,77.603,77.3642,77.5846,22685.0
2022-10-14 15:25:00,84.46,84.52,84.34,84.5,22330.0,77.5754,77.6305,77.4652,77.6122,22330.0
2022-10-14 15:30:00,84.48,84.57,84.32,84.57,37951.0,77.5938,77.6765,77.4468,77.6765,37951.0
2022-10-14 15:35:00,84.56,84.67,84.24,84.35,39595.0,77.6673,77.7683,77.3734,77.4744,39595.0
2022-10-14 15:40:00,84.36,84.57,84.36,84.57,51116.0,77.4836,77.6765,77.4836,77.6765,51116.0
2022-10-14 15:45:00,84.55,84.55,84.21,84.31,45033.0,77.6581,77.6581,77.3458,77.4376,45033.0
2022-10-14 15:50:00,84.28,84.42,84.09,84.12,93229.0,77.4101,77.5387,77.2356,77.2631,93229.0
2022-10-14 15:55:00,84.12,84.19,83.89,84.14,252326.0,77.2631,77.3274,77.0519,77.2815,252326.0
2022-10-17 09:30:00,86.16,87.49,86.13,86.25,65919.0,79.1368,80.3584,79.1093,79.2195,65919.0
2022-10-17 09:35:00,86.4,87.29,86.33,87.18,43286.0,79.3573,80.1747,79.293,80.0737,43286.0
2022-10-17 09:40:00,87.1,87.42,86.95,87.24,58117.0,80.0002,80.2941,79.8625,80.1288,58117.0
2022-10-17 09:45:00,87.25,87.45,86.67,87.3,57904.0,80.138,80.3217,79.6053,80.1839,57904.0
2022-10-17 09:50:00,87.31,87.63,87.26,87.5,49214.0,80.1931,80.487,80.1472,80.3676,49214.0
2022-10-17 09:55:00,87.57,87.57,87.2,87.37,16044.0,80.4319,80.4319,80.0921,80.2482,16044.0
2022-10-17 10:00:00,87.45,87.69,87.16,87.6,41995.0,80.3217,80.5421,80.0553,80.4595,41995.0
2022-10-17 10:05:00,87.56,87.83,87.38,87.59,26950.0,80.4227,80.6707,80.2574,80.4503,26950.0
2022-10-17 10:10:00,87.62,87.98,87.62,87.93,22690.0,80.4778,80.8085,80.4778,80.7626,22690.0
2022-10-17 10:15:00,87.99,88.31,87.91,88.28,47254.0,80.8177,81.1116,80.7442,81.084,47254.0
2022-10-17 10:20:00,88.3,88.36,88.05,88.11,87580.0,81.1024,81.1575,80.8728,80.9279,87580.0
2022-10-17 10:25:00,88.05,88.2,87.93,87.98,37883.0,80.8728,81.0106,80.7626,80.8085,37883.0
2022-10-17 10:30:00,87.98,88.25,87.86,87.86,45457.0,80.8085,81.0565,80.6983,80.6983,45457.0
2022-10-17 10:35:00,87.89,88.22,87.89,88.21,27345.0,80.7258,81.0289,80.7258,81.0197,27345.0
2022-10-17 10:40:00,88.22,88.36,88.16,88.24,62455.0,81.0289,81.1575,80.9738,81.0473,62455.0
2022-10-17 10:45:00,88.28,88.3,87.95,87.99,31172.0,81.084,81.1024,80.7809,80.8177,31172.0
2022-10-17 10:50:00,87.95,87.95,87.34,87.41,30395.0,80.7809,80.7809,80.2207,80.285,30395.0
2022-10-17 10:55:00,87.39,87.48,87.19,87.46,35498.0,80.2666,80.3492,80.0829,80.3309,35498.0
2022-10-17 11:00:00,87.5,87.77,87.49,87.71,17058.0,80.3676,80.6156,80.3584,80.5605,17058.0
2022-10-17 11:05:00,87.69,87.77,87.55,87.7,28580.0,80.5421,80.6156,80.4135,80.5513,28580.0
2022-10-17 11:10:00,87.71,88.01,87.64,87.74,17248.0,80.5605,80.836,80.4962,80.5881,17248.0
2022-10-17 11:15:00,87.76,87.8,87.45,87.46,23476.0,80.6064,80.6432,80.3217,80.3309,23476.0
2022-10-17 11:20:00,87.45,87.93,87.45,87.93,13405.0,80.3217,80.7626,80.3217,80.7626,13405.0
2022-10-17 11:25:00,87.92,88.12,87.89,88.09,14731.0,80.7534,80.9371,80.7258,80.9095,14731.0
2022-10-17 11:30:00,88.08,88.13,87.88,87.93,26860.0,80.9003,80.9463,80.7166,80.7626,26860.0
2022-10-17 11:35:00,87.9,88.02,87.89,87.96,12183.0,80.735,80.8452,80.7258,80.7901,12183.0
2022-10-17 11:40:00,88.01,88.21,88.01,88.09,17097.0,80.836,81.0197,80.836,80.9095,17097.0
2022-10-17 11:45:00,88.09,88.14,88.04,88.06,16033.0,80.9095,80.9555,80.8636,80.882,16033.0
2022-10-17 11:50:00,88.06,88.07,87.89,88.06,25487.0,80.882,80.8912,80.7258,80.882,25487.0
2022-10-17 11:55:00,88.01,88.01,87.91,87.93,15309.0,80.836,80.836,80.7442,80.7626,15309.0
2022-10-17 12:00:00,87.92,88.07,87.91,87.98,19403.0,80.7534,80.8912,80.7442,80.8085,19403.0
2022-10-17 12:05:00,88.0,88.2,87.96,88.19,19958.0,80.8269,81.0106,80.7901,81.0014,19958.0
2022-10-17 12:10:00,88.19,88.21,87.72,87.82,52767.0,81.0014,81.0197,80.5697,80.6615,52767.0
2022-10-17 12:15:00,87.84,88.01,87.82,88.01,17287.0,80.6799,80.836,80.6615,80.836,17287.0
2022-10-17 12:20:00,88.0,88.12,87.79,88.11,26453.0,80.8269,80.9371,80.634,80.9279,26453.0
2022-10-17 12:25:00,88.12,88.18,88.08,88.08,19438.0,80.9371,80.9922,80.9003,80.9003,19438.0
2022-10-17 12:30:00,88.08,88.28,88.07,88.26,20033.0,80.9003,81.084,80.8912,81.0657,20033.0
2022-10-17 12:35:00,88.23,88.26,88.07,88.18,20586.0,81.0381,81.0657,80.8912,80.9922,20586.0
2022-10-17 12:40:00,88.17,88.23,87.95,88.05,19426.0,80.983,81.0381,80.7809,80.8728,19426.0
2022-10-17 12:45:00,88.02,88.08,87.9,87.98,19056.0,80.8452,80.9003,80.735,80.8085,19056.0
2022-10-17 12:50:00,87.97,88.1,87.88,88.09,42381.0,80.7993,80.9187,80.7166,80.9095,42381.0
2022-10-17 12:55:00,88.08,88.08,87.99,88.03,25235.0,80.9003,80.9003,80.8177,80.8544,25235.0
2022-10-17 13:00:00,88.02,88.04,87.79,87.86,28474.0,80.8452,80.8636,80.634,80.6983,28474.0
2022-10-17 13:05:00,87.87,88.0,87.85,87.97,22544.0,80.7075,80.8269,80.6891,80.7993,22544.0
2022-10-17 13:10:00,87.97,88.05,87.92,87.94,16803.0,80.7993,80.8728,80.7534,80.7718,16803.0
2022-10-17 13:15:00,87.94,88.08,87.91,87.92,19287.0,80.7718,80.9003,80.7442,80.7534,19287.0
2022-10-17 13:20:00,87.9,88.22,87.85,88.17,19779.0,80.735,81.0289,80.6891,80.983,19779.0
2022-10-17 13:25:00,88.2,88.2,88.06,88.12,16520.0,81.0106,81.0106,80.882,80.9371,16520.0
2022-10-17 13:30:00,88.14,88.18,88.09,88.16,26351.0,80.9555,80.9922,80.9095,80.9738,26351.0
2022-10-17 13:35:00,88.17,88.27,88.12,88.23,14145.0,80.983,81.0749,80.9371,81.0381,14145.0
2022-10-17 13:40:00,88.24,88.26,88.11,88.11,16301.0,81.0473,81.0657,80.9279,80.9279,16301.0
2022-10-17 13:45:00,88.12,88.32,88.11,88.28,16499.0,80.9371,81.1208,80.9279,81.084,16499.0
2022-10-17 13:50:00,88.28,88.33,88.24,88.27,11263.0,81.084,81.13,81.0473,81.0749,11263.0
2022-10-17 13:55:00,88.26,88.28,88.16,88.2,18035.0,81.0657,81.084,80.9738,81.0106,18035.0
2022-10-17 14:00:00,88.18,88.23,87.93,87.96,13597.0,80.9922,81.0381,80.7626,80.7901,13597.0
2022-10-17 14:05:00,87.95,87.99,87.81,87.92,21674.0,80.7809,80.8177,80.6523,80.7534,21674.0
2022-10-17 14:10:00,87.93,87.94,87.7,87.71,18024.0,80.7626,80.7718,80.5513,80.5605,18024.0
2022-10-17 14:15:00,87.71,87.88,87.66,87.88,27445.0,80.5605,80.7166,80.5146,80.7166,27445.0
2022-10-17 14:20:00,87.85,87.85,87.68,87.77,12727.0,80.6891,80.6891,80.5329,80.6156,12727.0
2022-10-17 14:25:00,87.76,87.82,87.65,87.76,17447.0,80.6064,80.6615,80.5054,80.6064,17447.0
2022-10-17 14:30:00,87.77,87.78,87.64,87.73,66786.0,80.6156,80.6248,80.4962,80.5789,66786.0
2022-10-17 14:35:00,87.72,87.95,87.72,87.91,16601.0,80.5697,80.7809,80.5697,80.7442,16601.0
2022-10-17 14:40:00,87.93,88.07,87.88,88.01,22345.0,80.7626,80.8912,80.7166,80.836,22345.0
2022-10-17 14:45:00,88.0,88.04,87.92,87.99,23549.0,80.8269,80.8636,80.7534,80.8177,23549.0
2022-10-17 14:50:00,87.99,88.0,87.82,87.89,16578.0,80.8177,80.8269,80.6615,80.7258,16578.0
2022-10-17 14:55:00,87.86,87.96,87.84,87.84,16575.0,80.6983,80.7901,80.6799,80.6799,16575.0
2022-10-17 15:00:00,87.83,87.93,87.62,87.73,37849.0,80.6707,80.7626,80.4778,80.5789,37849.0
2022-10-17 15:05:00,87.75,87.8,87.63,87.65,29786.0,80.5972,80.6432,80.487,80.5054,29786.0
2022-10-17 15:10:00,87.64,87.69,87.56,87.68,15160.0,80.4962,80.5421,80.4227,80.5329,15160.0
2022-10-17 15:15:00,87.66,87.79,87.64,87.78,30296.0,80.5146,80.634,80.4962,80.6248,30296.0
2022-10-17 15:20:00,87.78,88.03,87.73,88.03,24240.0,80.6248,80.8544,80.5789,80.8544,24240.0
2022-10-17 15:25:00,88.02,88.04,87.94,88.03,32740.0,80.8452,80.8636,80.7718,80.8544,32740.0
2022-10-17 15:30:00,88.04,88.08,87.97,88.04,39676.0,80.8636,80.9003,80.7993,80.8636,39676.0
2022-10-17 15:35:00,88.04,88.06,87.97,88.04,41645.0,80.8636,80.882,80.7993,80.8636,41645.0
2022-10-17 15:40:00,88.04,88.16,87.98,88.13,100886.0,80.8636,80.9738,80.8085,80.9463,100886.0
2022-10-17 15:45:00,88.13,88.2,88.07,88.19,70077.0,80.9463,81.0106,80.8912,81.0014,70077.0
2022-10-17 15:50:00,88.18,88.42,88.17,88.41,110168.0,80.9922,81.2126,80.983,81.2034,110168.0
2022-10-17 15:55:00,88.41,88.41,88.07,88.25,274274.0,81.2034,81.2034,80.8912,81.0565,274274.0
2022-10-18 09:30:00,91.36,92.5,91.06,92.42,172947.0,83.913,84.9601,83.6374,84.8866,172947.0
2022-10-18 09:35:00,92.5,93.13,92.2,92.2,129247.0,84.9601,85.5387,84.6845,84.6845,129247.0
2022-10-18 09:40:00,92.3,92.86,91.89,92.01,96571.0,84.7764,85.2907,84.3998,84.51,96571.0
2022-10-18 09:45:00,92.02,92.05,90.74,90.99,117249.0,84.5192,84.5467,83.3435,83.5731,117249.0
2022-10-18 09:50:00,90.99,91.46,90.55,90.76,101969.0,83.5731,84.0048,83.169,83.3619,101969.0
2022-10-18 09:55:00,90.76,91.64,90.76,91.54,70124.0,83.3619,84.1702,83.3619,84.0783,70124.0
2022-10-18 10:00:00,91.54,91.95,91.4,91.9,56180.0,84.0783,84.4549,83.9497,84.409,56180.0
2022-10-18 10:05:00,91.92,92.27,91.78,92.25,79317.0,84.4273,84.7488,84.2987,84.7304,79317.0
2022-10-18 10:10:00,92.28,92.38,91.98,92.13,40117.0,84.758,84.8498,84.4824,84.6202,40117.0
2022-10-18 10:15:00,92.13,92.35,91.69,91.86,74666.0,84.6202,84.8223,84.2161,84.3722,74666.0
2022-10-18 10:20:00,91.93,92.01,91.54,91.64,80825.0,84.4365,84.51,84.0783,84.1702,80825.0
2022-10-18 10:25:00,91.66,91.82,91.28,91.28,51321.0,84.1885,84.3355,83.8395,83.8395,51321.0
2022-10-18 10:30:00,91.23,91.27,90.77,91.0,34966.0,83.7936,83.8303,83.3711,83.5823,34966.0
2022-10-18 10:35:00,91.01,91.01,90.47,90.5,44917.0,83.5915,83.5915,83.0955,83.1231,44917.0
2022-10-18 10:40:00,90.5,91.05,90.48,91.02,46311.0,83.1231,83.6282,83.1047,83.6007,46311.0
2022-10-18 10:45:00,90.99,91.4,90.87,91.32,24896.0,83.5731,83.9497,83.4629,83.8762,24896.0
2022-10-18 10:50:00,91.32,91.47,91.1,91.3,30094.0,83.8762,84.014,83.6742,83.8579,30094.0
2022-10-18 10:55:00,91.29,91.44,91.21,91.39,41384.0,83.8487,83.9865,83.7752,83.9405,41384.0
2022-10-18 11:00:00,91.35,91.41,91.14,91.25,50464.0,83.9038,83.9589,83.7109,83.8119,50464.0
2022-10-18 11:05:00,91.21,91.27,90.43,90.44,21916.0,83.7752,83.8303,83.0588,83.068,21916.0
2022-10-18 11:10:00,90.41,90.69,90.21,90.25,25026.0,83.0404,83.2976,82.8567,82.8935,25026.0
2022-10-18 11:15:00,90.24,90.26,89.76,89.78,69871.0,82.8843,82.9026,82.4434,82.4618,69871.0
2022-10-18 11:20:00,89.79,89.84,89.27,89.33,35052.0,82.471,82.5169,81.9933,82.0485,35052.0
2022-10-18 11:25:00,89.33,89.4,89.18,89.21,48805.0,82.0485,82.1127,81.9107,81.9382,48805.0
2022-10-18 11:30:00,89.25,89.28,89.0,89.1,43045.0,81.975,82.0025,81.7453,81.8372,43045.0
2022-10-18 11:35:00,89.09,89.18,88.74,88.88,23538.0,81.828,81.9107,81.5065,81.6351,23538.0
2022-10-18 11:40:00,88.87,89.03,88.71,89.02,31069.0,81.6259,81.7729,81.479,81.7637,31069.0
2022-10-18 11:45:00,89.04,89.58,89.02,89.58,19086.0,81.7821,82.2781,81.7637,82.2781,19086.0
2022-10-18 11:50:00,89.58,89.96,89.55,89.87,40240.0,82.2781,82.6271,82.2505,82.5444,40240.0
2022-10-18 11:55:00,89.87,90.08,89.73,90.01,20838.0,82.5444,82.7373,82.4158,82.673,20838.0
2022-10-18 12:00:00,90.02,90.02,89.92,89.98,22743.0,82.6822,82.6822,82.5904,82.6455,22743.0
2022-10-18 12:05:00,89.97,90.14,89.62,90.14,14293.0,82.6363,82.7924,82.3148,82.7924,14293.0
2022-10-18 12:10:00,90.12,90.44,90.12,90.31,19206.0,82.7741,83.068,82.7741,82.9486,19206.0
2022-10-18 12:15:00,90.3,90.46,90.22,90.31,22994.0,82.9394,83.0863,82.8659,82.9486,22994.0
2022-10-18 12:20:00,90.32,90.32,89.95,89.97,17282.0,82.9578,82.9578,82.6179,82.6363,17282.0
2022-10-18 12:25:00,89.96,90.09,89.83,90.07,33982.0,82.6271,82.7465,82.5077,82.7281,33982.0
2022-10-18 12:30:00,90.07,90.15,89.92,90.04,65964.0,82.7281,82.8016,82.5904,82.7006,65964.0
2022-10-18 12:35:00,90.04,90.43,90.03,90.29,26223.0,82.7006,83.0588,82.6914,82.9302,26223.0
2022-10-18 12:40:00,90.29,90.57,90.28,90.35,34543.0,82.9302,83.1874,82.921,82.9853,34543.0
2022-10-18 12:45:00,90.31,90.32,90.17,90.28,25804.0,82.9486,82.9578,82.82,82.921,25804.0
2022-10-18 12:50:00,90.26,90.43,90.23,90.39,14309.0,82.9026,83.0588,82.8751,83.022,14309.0
2022-10-18 12:55:00,90.38,90.46,90.04,90.04,17108.0,83.0129,83.0863,82.7006,82.7006,17108.0
2022-10-18 13:00:00,90.08,90.12,89.52,89.57,19124.0,82.7373,82.7741,82.223,82.2689,19124.0
2022-10-18 13:05:00,89.61,89.83,89.58,89.69,20536.0,82.3056,82.5077,82.2781,82.3791,20536.0
2022-10-18 13:10:00,89.72,89.95,89.68,89.92,13143.0,82.4067,82.6179,82.3699,82.5904,13143.0
2022-10-18 13:15:00,89.92,89.97,89.7,89.76,26023.0,82.5904,82.6363,82.3883,82.4434,26023.0
2022-10-18 13:20:00,89.76,89.85,89.5,89.54,17600.0,82.4434,82.5261,82.2046,82.2413,17600.0
2022-10-18 13:25:00,89.58,89.76,89.57,89.65,18422.0,82.2781,82.4434,82.2689,82.3424,18422.0
2022-10-18 13:30:00,89.64,90.13,89.59,90.13,21821.0,82.3332,82.7832,82.2873,82.7832,21821.0
2022-10-18 13:35:00,90.12,90.12,89.84,89.91,14549.0,82.7741,82.7741,82.5169,82.5812,14549.0
2022-10-18 13:40:00,89.9,89.96,89.82,89.91,20062.0,82.572,82.6271,82.4985,82.5812,20062.0
2022-10-18 13:45:00,89.92,90.03,89.8,89.97,23681.0,82.5904,82.6914,82.4801,82.6363,23681.0
2022-10-18 13:50:00,89.98,90.05,89.93,90.05,18710.0,82.6455,82.7098,82.5995,82.7098,18710.0
2022-10-18 13:55:00,90.08,90.17,89.96,90.02,17453.0,82.7373,82.82,82.6271,82.6822,17453.0
2022-10-18 14:00:00,90.03,90.18,89.99,90.05,21124.0,82.6914,82.8292,82.6547,82.7098,21124.0
2022-10-18 14:05:00,90.07,90.09,89.88,89.98,27259.0,82.7281,82.7465,82.5536,82.6455,27259.0
2022-10-18 14:10:00,90.01,90.1,90.0,90.09,15177.0,82.673,82.7557,82.6638,82.7465,15177.0
2022-10-18 14:15:00,90.09,90.32,90.01,90.21,55592.0,82.7465,82.9578,82.673,82.8567,55592.0
2022-10-18 14:20:00,90.2,90.37,90.07,90.36,30133.0,82.8475,83.0037,82.7281,82.9945,30133.0
2022-10-18 14:25:00,90.36,90.53,90.24,90.49,26529.0,82.9945,83.1506,82.8843,83.1139,26529.0
2022-10-18 14:30:00,90.52,90.52,90.33,90.38,38526.0,83.1414,83.1414,82.9669,83.0129,38526.0
2022-10-18 14:35:00,90.4,90.41,89.87,89.92,40512.0,83.0312,83.0404,82.5444,82.5904,40512.0
2022-10-18 14:40:00,89.96,89.96,89.55,89.61,24243.0,82.6271,82.6271,82.2505,82.3056,24243.0
2022-10-18 14:45:00,89.61,89.66,89.1,89.21,36055.0,82.3056,82.3516,81.8372,81.9382,36055.0
2022-10-18 14:50:00,89.18,89.35,89.1,89.34,21087.0,81.9107,82.0668,81.8372,82.0576,21087.0
2022-10-18 14:55:00,89.36,89.63,89.35,89.63,23170.0,82.076,82.324,82.0668,82.324,23170.0
2022-10-18 15:00:00,89.64,89.68,89.36,89.4,30073.0,82.3332,82.3699,82.076,82.1127,30073.0
2022-10-18 15:05:00,89.37,89.74,89.35,89.62,35233.0,82.0852,82.425,82.0668,82.3148,35233.0
2022-10-18 15:10:00,89.63,89.74,89.53,89.56,33029.0,82.324,82.425,82.2321,82.2597,33029.0
2022-10-18 15:15:00,89.58,89.8,89.5,89.76,28450.0,82.2781,82.4801,82.2046,82.4434,28450.0
2022-10-18 15:20:00,89.77,89.91,89.57,89.86,82093.0,82.4526,82.5812,82.2689,82.5352,82093.0
2022-10-18 15:25:00,89.85,89.98,89.76,89.95,99852.0,82.5261,82.6455,82.4434,82.6179,99852.0
2022-10-18 15:30:00,89.96,90.46,89.85,90.26,72990.0,82.6271,83.0863,82.5261,82.9026,72990.0
2022-10-18 15:35:00,90.25,90.25,89.99,90.09,69015.0,82.8935,82.8935,82.6547,82.7465,69015.0
2022-10-18 15:40:00,90.09,90.42,90.06,90.42,122613.0,82.7465,83.0496,82.7189,83.0496,122613.0
2022-10-18 15:45:00,90.4,90.42,90.15,90.3,113124.0,83.0312,83.0496,82.8016,82.9394,113124.0
2022-10-18 15:50:00,90.29,90.4,90.15,90.17,105603.0,82.9302,83.0312,82.8016,82.82,105603.0
2022-10-18 15:55:00,90.18,90.22,90.01,90.13,174672.0,82.8292,82.8659,82.673,82.7832,174672.0
2022-10-19 09:30:00,89.87,89.87,89.16,89.69,101722.0,82.5444,82.5444,81.8923,82.3791,101722.0
2022-10-19 09:35:00,89.94,90.05,88.75,89.14,68758.0,82.6087,82.7098,81.5157,81.8739,68758.0
2022-10-19 09:40:00,89.08,89.33,88.4,88.47,58172.0,81.8188,82.0485,81.1943,81.2586,58172.0
2022-10-19 09:45:00,88.53,88.53,87.93,88.23,39966.0,81.3137,81.3137,80.7626,81.0381,39966.0
2022-10-19 09:50:00,88.31,89.1,88.31,88.61,35442.0,81.1116,81.8372,81.1116,81.3871,35442.0
2022-10-19 09:55:00,88.58,88.73,88.12,88.23,32801.0,81.3596,81.4974,80.9371,81.0381,32801.0
2022-10-19 10:00:00,88.29,88.78,88.2,88.78,13550.0,81.0932,81.5433,81.0106,81.5433,13550.0
2022-10-19 10:05:00,88.82,89.12,88.65,89.12,17008.0,81.58,81.8556,81.4239,81.8556,17008.0
2022-10-19 10:10:00,89.12,89.3,88.81,89.02,27682.0,81.8556,82.0209,81.5708,81.7637,27682.0
2022-10-19 10:15:00,89.06,89.24,88.96,89.09,24549.0,81.8005,81.9658,81.7086,81.828,24549.0
2022-10-19 10:20:00,89.11,89.64,89.03,89.5,64049.0,81.8464,82.3332,81.7729,82.2046,64049.0
2022-10-19 10:25:00,89.53,89.75,89.31,89.75,38101.0,82.2321,82.4342,82.0301,82.4342,38101.0
2022-10-19 10:30:00,89.75,89.8,89.0,89.03,67538.0,82.4342,82.4801,81.7453,81.7729,67538.0
2022-10-19 10:35:00,89.05,89.1,88.64,88.66,51022.0,81.7913,81.8372,81.4147,81.4331,51022.0
2022-10-19 10:40:00,88.66,88.7,88.3,88.44,58180.0,81.4331,81.4698,81.1024,81.231,58180.0
2022-10-19 10:45:00,88.48,88.83,88.44,88.57,24762.0,81.2677,81.5892,81.231,81.3504,24762.0
2022-10-19 10:50:00,88.56,88.78,88.45,88.53,30068.0,81.3412,81.5433,81.2402,81.3137,30068.0
2022-10-19 10:55:00,88.54,88.54,88.12,88.22,32966.0,81.3228,81.3228,80.9371,81.0289,32966.0
2022-10-19 11:00:00,88.23,88.42,88.21,88.37,17359.0,81.0381,81.2126,81.0197,81.1667,17359.0
2022-10-19 11:05:00,88.48,88.86,88.4,88.73,38789.0,81.2677,81.6168,81.1943,81.4974,38789.0
2022-10-19 11:10:00,88.71,88.89,88.54,88.79,22522.0,81.479,81.6443,81.3228,81.5525,22522.0
2022-10-19 11:15:00,88.81,88.89,88.61,88.82,13372.0,81.5708,81.6443,81.3871,81.58,13372.0
2022-10-19 11:20:00,88.79,88.98,88.7,88.84,10188.0,81.5525,81.727,81.4698,81.5984,10188.0
2022-10-19 11:25:00,88.88,88.88,88.62,88.81,7654.0,81.6351,81.6351,81.3963,81.5708,7654.0
2022-10-19 11:30:00,88.77,88.94,88.65,88.89,11925.0,81.5341,81.6902,81.4239,81.6443,11925.0
2022-10-19 11:35:00,88.81,88.83,88.54,88.8,15957.0,81.5708,81.5892,81.3228,81.5617,15957.0
2022-10-19 11:40:00,88.83,88.9,88.65,88.72,12107.0,81.5892,81.6535,81.4239,81.4882,12107.0
2022-10-19 11:45:00,88.75,88.91,88.51,88.73,53434.0,81.5157,81.6627,81.2953,81.4974,53434.0
2022-10-19 11:50:00,88.73,88.84,88.65,88.78,14643.0,81.4974,81.5984,81.4239,81.5433,14643.0
2022-10-19 11:55:00,88.76,88.78,88.44,88.45,15005.0,81.5249,81.5433,81.231,81.2402,15005.0
2022-10-19 12:00:00,88.43,88.47,88.22,88.23,19053.0,81.2218,81.2586,81.0289,81.0381,19053.0
2022-10-19 12:05:00,88.24,88.24,88.02,88.15,24113.0,81.0473,81.0473,80.8452,80.9646,24113.0
2022-10-19 12:10:00,88.13,88.32,88.04,88.11,23363.0,80.9463,81.1208,80.8636,80.9279,23363.0
2022-10-19 12:15:00,88.09,88.1,87.85,87.92,29784.0,80.9095,80.9187,80.6891,80.7534,29784.0
2022-10-19 12:20:00,87.95,88.06,87.93,88.02,9373.0,80.7809,80.882,80.7626,80.8452,9373.0
2022-10-19 12:25:00,88.02,88.15,87.62,87.72,45183.0,80.8452,80.9646,80.4778,80.5697,45183.0
2022-10-19 12:30:00,87.72,87.96,87.7,87.96,40385.0,80.5697,80.7901,80.5513,80.7901,40385.0
2022-10-19 12:35:00,87.97,88.07,87.86,87.98,17718.0,80.7993,80.8912,80.6983,80.8085,17718.0
2022-10-19 12:40:00,87.98,87.99,87.62,87.8,16266.0,80.8085,80.8177,80.4778,80.6432,16266.0
2022-10-19 12:45:00,87.8,87.8,87.44,87.47,16771.0,80.6432,80.6432,80.3125,80.3401,16771.0
2022-10-19 12:50:00,87.51,87.65,87.5,87.64,20174.0,80.3768,80.5054,80.3676,80.4962,20174.0
2022-10-19 12:55:00,87.63,87.64,87.5,87.54,11531.0,80.487,80.4962,80.3676,80.4044,11531.0
2022-10-19 13:00:00,87.55,87.71,87.26,87.27,22614.0,80.4135,80.5605,80.1472,80.1564,22614.0
2022-10-19 13:05:00,87.29,87.35,87.07,87.17,46160.0,80.1747,80.2298,79.9727,80.0645,46160.0
2022-10-19 13:10:00,87.14,87.24,87.05,87.08,30716.0,80.037,80.1288,79.9543,79.9819,30716.0
2022-10-19 13:15:00,87.09,87.16,86.85,86.95,63992.0,79.991,80.0553,79.7706,79.8625,63992.0
2022-10-19 13:20:00,86.93,87.26,86.93,87.26,32787.0,79.8441,80.1472,79.8441,80.1472,32787.0
2022-10-19 13:25:00,87.29,87.47,87.27,87.44,32277.0,80.1747,80.3401,80.1564,80.3125,32277.0
2022-10-19 13:30:00,87.44,87.55,87.22,87.24,33345.0,80.3125,80.4135,80.1104,80.1288,33345.0
2022-10-19 13:35:00,87.23,87.36,87.17,87.24,30323.0,80.1196,80.239,80.0645,80.1288,30323.0
2022-10-19 13:40:00,87.26,87.44,87.16,87.38,24045.0,80.1472,80.3125,80.0553,80.2574,24045.0
2022-10-19 13:45:00,87.42,87.53,87.18,87.23,36918.0,80.2941,80.3952,80.0737,80.1196,36918.0
2022-10-19 13:50:00,87.22,87.33,87.14,87.31,19200.0,80.1104,80.2115,80.037,80.1931,19200.0
2022-10-19 13:55:00,87.31,87.53,87.29,87.53,21622.0,80.1931,80.3952,80.1747,80.3952,21622.0
2022-10-19 14:00:00,87.54,87.73,87.52,87.56,13846.0,80.4044,80.5789,80.386,80.4227,13846.0
2022-10-19 14:05:00,87.56,87.73,87.43,87.54,14192.0,80.4227,80.5789,80.3033,80.4044,14192.0
2022-10-19 14:10:00,87.54,88.03,87.5,87.97,36109.0,80.4044,80.8544,80.3676,80.7993,36109.0
2022-10-19 14:15:00,88.01,88.08,87.8,87.8,25010.0,80.836,80.9003,80.6432,80.6432,25010.0
2022-10-19 14:20:00,87.78,87.78,87.48,87.56,14475.0,80.6248,80.6248,80.3492,80.4227,14475.0
2022-10-19 14:25:00,87.61,87.7,87.5,87.69,16581.0,80.4687,80.5513,80.3676,80.5421,16581.0
2022-10-19 14:30:00,87.71,87.78,87.53,87.53,22953.0,80.5605,80.6248,80.3952,80.3952,22953.0
2022-10-19 14:35:00,87.53,87.61,87.37,87.52,24523.0,80.3952,80.4687,80.2482,80.386,24523.0
2022-10-19 14:40:00,87.5,87.68,87.37,87.43,9488.0,80.3676,80.5329,80.2482,80.3033,9488.0
2022-10-19 14:45:00,87.48,87.55,87.37,87.38,14323.0,80.3492,80.4135,80.2482,80.2574,14323.0
2022-10-19 14:50:00,87.33,87.46,87.29,87.43,25087.0,80.2115,80.3309,80.1747,80.3033,25087.0
2022-10-19 14:55:00,87.42,87.57,87.38,87.48,17293.0,80.2941,80.4319,80.2574,80.3492,17293.0
2022-10-19 15:00:00,87.46,87.54,87.29,87.36,34583.0,80.3309,80.4044,80.1747,80.239,34583.0
2022-10-19 15:05:00,87.34,87.56,87.29,87.56,20235.0,80.2207,80.4227,80.1747,80.4227,20235.0
2022-10-19 15:10:00,87.58,87.66,87.54,87.58,25098.0,80.4411,80.5146,80.4044,80.4411,25098.0
2022-10-19 15:15:00,87.56,87.79,87.54,87.59,22818.0,80.4227,80.634,80.4044,80.4503,22818.0
2022-10-19 15:20:00,87.61,87.66,87.54,87.58,31802.0,80.4687,80.5146,80.4044,80.4411,31802.0
2022-10-19 15:25:00,87.59,87.61,87.43,87.47,33850.0,80.4503,80.4687,80.3033,80.3401,33850.0
2022-10-19 15:30:00,87.5,87.61,87.41,87.61,38544.0,80.3676,80.4687,80.285,80.4687,38544.0
2022-10-19 15:35:00,87.64,87.67,87.5,87.51,42054.0,80.4962,80.5238,80.3676,80.3768,42054.0
2022-10-19 15:40:00,87.51,87.71,87.49,87.55,73747.0,80.3768,80.5605,80.3584,80.4135,73747.0
2022-10-19 15:45:00,87.55,87.55,87.3,87.31,79841.0,80.4135,80.4135,80.1839,80.1931,79841.0
2022-10-19 15:50:00,87.3,87.53,87.04,87.5,180122.0,80.1839,80.3952,79.9451,80.3676,180122.0
2022-10-19 15:55:00,87.49,87.73,87.47,87.73,262229.0,80.3584,80.5789,80.3401,80.5789,262229.0
2022-10-20 09:30:00,88.04,88.34,86.5,87.31,148418.0,80.8636,81.1391,79.4491,80.1931,148418.0
2022-10-20 09:35:00,87.32,87.56,86.51,86.6,83004.0,80.2023,80.4227,79.4583,79.541,83004.0
2022-10-20 09:40:00,86.61,87.19,86.36,86.92,44062.0,79.5502,80.0829,79.3205,79.8349,44062.0
2022-10-20 09:45:00,86.94,87.74,86.82,87.38,88079.0,79.8533,80.5881,79.743,80.2574,88079.0
2022-10-20 09:50:00,87.48,87.58,86.0,86.22,82654.0,80.3492,80.4411,78.9899,79.192,82654.0
2022-10-20 09:55:00,86.19,86.31,84.65,84.67,332920.0,79.1644,79.2746,77.7499,77.7683,332920.0
2022-10-20 10:00:00,84.61,85.96,84.6,85.89,272475.0,77.7132,78.9531,77.704,78.8889,272475.0
2022-10-20 10:05:00,85.86,86.34,85.57,86.17,85311.0,78.8613,79.3022,78.5949,79.146,85311.0
2022-10-20 10:10:00,86.16,86.76,86.16,86.34,266354.0,79.1368,79.6879,79.1368,79.3022,266354.0
2022-10-20 10:15:00,86.3,86.59,85.92,86.55,84115.0,79.2654,79.5318,78.9164,79.4951,84115.0
2022-10-20 10:20:00,86.59,86.75,86.14,86.64,146644.0,79.5318,79.6788,79.1185,79.5777,146644.0
2022-10-20 10:25:00,86.64,87.14,86.5,87.04,54453.0,79.5777,80.037,79.4491,79.9451,54453.0
2022-10-20 10:30:00,87.08,87.12,86.31,86.67,58487.0,79.9819,80.0186,79.2746,79.6053,58487.0
2022-10-20 10:35:00,86.67,86.98,86.63,86.98,39052.0,79.6053,79.89,79.5685,79.89,39052.0
2022-10-20 10:40:00,86.96,86.98,86.57,86.87,40763.0,79.8716,79.89,79.5134,79.789,40763.0
2022-10-20 10:45:00,86.87,87.22,86.84,86.87,37214.0,79.789,80.1104,79.7614,79.789,37214.0
2022-10-20 10:50:00,86.92,87.33,86.85,87.01,34302.0,79.8349,80.2115,79.7706,79.9176,34302.0
2022-10-20 10:55:00,87.06,87.35,86.97,87.26,27667.0,79.9635,80.2298,79.8808,80.1472,27667.0
2022-10-20 11:00:00,87.32,87.32,86.92,86.92,31568.0,80.2023,80.2023,79.8349,79.8349,31568.0
2022-10-20 11:05:00,86.97,87.08,86.7,86.92,98805.0,79.8808,79.9819,79.6328,79.8349,98805.0
2022-10-20 11:10:00,86.88,87.0,86.74,86.91,26053.0,79.7982,79.9084,79.6696,79.8257,26053.0
2022-10-20 11:15:00,86.9,86.93,86.68,86.73,23832.0,79.8165,79.8441,79.6145,79.6604,23832.0
2022-10-20 11:20:00,86.78,86.82,86.52,86.56,54582.0,79.7063,79.743,79.4675,79.5042,54582.0
2022-10-20 11:25:00,86.61,86.69,85.76,85.91,167348.0,79.5502,79.6236,78.7695,78.9072,167348.0
2022-10-20 11:30:00,85.94,86.12,85.61,85.67,97797.0,78.9348,79.1001,78.6317,78.6868,97797.0
2022-10-20 11:35:00,85.64,85.97,85.61,85.83,79628.0,78.6592,78.9623,78.6317,78.8337,79628.0
2022-10-20 11:40:00,85.84,85.9,85.42,85.54,67508.0,78.8429,78.898,78.4572,78.5674,67508.0
2022-10-20 11:45:00,85.51,85.56,85.15,85.27,67839.0,78.5398,78.5858,78.2092,78.3194,67839.0
2022-10-20 11:50:00,85.28,85.52,85.1,85.37,48921.0,78.3286,78.549,78.1632,78.4112,48921.0
2022-10-20 11:55:00,85.38,85.58,85.16,85.27,54006.0,78.4204,78.6041,78.2184,78.3194,54006.0
2022-10-20 12:00:00,85.31,85.4,85.05,85.14,30593.0,78.3561,78.4388,78.1173,78.2,30593.0
2022-10-20 12:05:00,85.14,85.17,84.86,85.08,47557.0,78.2,78.2275,77.9428,78.1449,47557.0
2022-10-20 12:10:00,85.08,85.28,85.08,85.16,42922.0,78.1449,78.3286,78.1449,78.2184,42922.0
2022-10-20 12:15:00,85.15,85.58,85.11,85.27,22535.0,78.2092,78.6041,78.1724,78.3194,22535.0
2022-10-20 12:20:00,85.27,85.27,84.74,84.74,79512.0,78.3194,78.3194,77.8326,77.8326,79512.0
2022-10-20 12:25:00,84.72,84.73,84.5,84.56,27389.0,77.8142,77.8234,77.6122,77.6673,27389.0
2022-10-20 12:30:00,84.59,84.77,84.51,84.65,20095.0,77.6948,77.8601,77.6213,77.7499,20095.0
2022-10-20 12:35:00,84.65,84.76,84.38,84.42,49175.0,77.7499,77.851,77.5019,77.5387,49175.0
2022-10-20 12:40:00,84.38,84.59,84.26,84.3,24058.0,77.5019,77.6948,77.3917,77.4285,24058.0
2022-10-20 12:45:00,84.27,84.3,83.73,84.1,151269.0,77.4009,77.4285,76.9049,77.2448,151269.0
2022-10-20 12:50:00,84.09,84.28,83.81,83.92,28958.0,77.2356,77.4101,76.9784,77.0794,28958.0
2022-10-20 12:55:00,83.95,84.06,83.69,83.85,94903.0,77.107,77.208,76.8682,77.0151,94903.0
2022-10-20 13:00:00,83.84,83.96,83.61,83.8,46531.0,77.006,77.1162,76.7947,76.9692,46531.0
2022-10-20 13:05:00,83.78,84.25,83.15,83.47,79692.0,76.9508,77.3825,76.3722,76.6661,79692.0
2022-10-20 13:10:00,83.47,83.6,83.15,83.19,38335.0,76.6661,76.7855,76.3722,76.4089,38335.0
2022-10-20 13:15:00,83.23,83.29,82.95,83.03,60420.0,76.4457,76.5008,76.1885,76.262,60420.0
2022-10-20 13:20:00,83.05,83.23,82.99,83.19,46957.0,76.2804,76.4457,76.2252,76.4089,46957.0
2022-10-20 13:25:00,83.22,83.33,83.03,83.28,76968.0,76.4365,76.5375,76.262,76.4916,76968.0
2022-10-20 13:30:00,83.3,83.32,83.07,83.16,43724.0,76.51,76.5283,76.2987,76.3814,43724.0
2022-10-20 13:35:00,83.18,83.45,83.14,83.43,42442.0,76.3998,76.6477,76.363,76.6294,42442.0
2022-10-20 13:40:00,83.39,83.64,83.2,83.49,67931.0,76.5926,76.8223,76.4181,76.6845,67931.0
2022-10-20 13:45:00,83.51,83.59,83.28,83.36,35619.0,76.7029,76.7763,76.4916,76.5651,35619.0
2022-10-20 13:50:00,83.34,83.71,83.29,83.69,34961.0,76.5467,76.8866,76.5008,76.8682,34961.0
2022-10-20 13:55:00,83.65,83.7,83.48,83.55,41684.0,76.8314,76.8774,76.6753,76.7396,41684.0
2022-10-20 14:00:00,83.54,83.57,83.2,83.28,32858.0,76.7304,76.758,76.4181,76.4916,32858.0
2022-10-20 14:05:00,83.3,83.34,83.14,83.26,62111.0,76.51,76.5467,76.363,76.4732,62111.0
2022-10-20 14:10:00,83.29,83.35,83.1,83.33,24710.0,76.5008,76.5559,76.3263,76.5375,24710.0
2022-10-20 14:15:00,83.29,83.33,83.12,83.2,39496.0,76.5008,76.5375,76.3446,76.4181,39496.0
2022-10-20 14:20:00,83.15,83.4,83.01,83.14,38018.0,76.3722,76.6018,76.2436,76.363,38018.0
2022-10-20 14:25:00,83.14,83.44,83.11,83.22,47535.0,76.363,76.6386,76.3355,76.4365,47535.0
2022-10-20 14:30:00,83.22,83.65,83.18,83.62,38994.0,76.4365,76.8314,76.3998,76.8039,38994.0
2022-10-20 14:35:00,83.62,83.88,83.54,83.63,43209.0,76.8039,77.0427,76.7304,76.8131,43209.0
2022-10-20 14:40:00,83.68,83.78,83.47,83.49,69450.0,76.859,76.9508,76.6661,76.6845,69450.0
2022-10-20 14:45:00,83.49,83.85,83.24,83.72,48312.0,76.6845,77.0151,76.4549,76.8957,48312.0
2022-10-20 14:50:00,83.71,84.04,83.66,84.04,50066.0,76.8866,77.1897,76.8406,77.1897,50066.0
2022-10-20 14:55:00,84.04,84.13,83.77,83.78,61006.0,77.1897,77.2723,76.9417,76.9508,61006.0
2022-10-20 15:00:00,83.79,83.89,83.55,83.6,33534.0,76.96,77.0519,76.7396,76.7855,33534.0
2022-10-20 15:05:00,83.62,84.15,83.6,83.98,66019.0,76.8039,77.2907,76.7855,77.1345,66019.0
2022-10-20 15:10:00,84.0,84.07,83.77,83.86,39066.0,77.1529,77.2172,76.9417,77.0243,39066.0
2022-10-20 15:15:00,83.83,83.86,83.43,83.56,55336.0,76.9968,77.0243,76.6294,76.7488,55336.0
2022-10-20 15:20:00,83.56,83.71,83.45,83.71,49238.0,76.7488,76.8866,76.6477,76.8866,49238.0
2022-10-20 15:25:00,83.71,83.84,83.56,83.67,49147.0,76.8866,77.006,76.7488,76.8498,49147.0
2022-10-20 15:30:00,83.67,83.83,83.59,83.67,71269.0,76.8498,76.9968,76.7763,76.8498,71269.0
2022-10-20 15:35:00,83.67,84.02,83.64,83.75,81327.0,76.8498,77.1713,76.8223,76.9233,81327.0
2022-10-20 15:40:00,83.72,84.06,83.69,84.04,93455.0,76.8957,77.208,76.8682,77.1897,93455.0
2022-10-20 15:45:00,84.04,84.04,83.62,83.81,122913.0,77.1897,77.1897,76.8039,76.9784,122913.0
2022-10-20 15:50:00,83.8,84.07,83.74,83.86,206477.0,76.9692,77.2172,76.9141,77.0243,206477.0
2022-10-20 15:55:00,83.86,84.27,83.64,84.05,595774.0,77.0243,77.4009,76.8223,77.1988,595774.0
2022-10-21 09:30:00,84.2,84.22,83.57,84.09,93598.0,77.3366,77.355,76.758,77.2356,93598.0
2022-10-21 09:35:00,84.09,85.1,83.8,83.8,144945.0,77.2356,78.1632,76.9692,76.9692,144945.0
2022-10-21 09:40:00,83.8,84.1,83.28,83.96,121556.0,76.9692,77.2448,76.4916,77.1162,121556.0
2022-10-21 09:45:00,83.95,84.59,83.81,83.97,87441.0,77.107,77.6948,76.9784,77.1254,87441.0
2022-10-21 09:50:00,83.96,84.3,83.49,83.9,25662.0,77.1162,77.4285,76.6845,77.0611,25662.0
2022-10-21 09:55:00,83.78,84.18,83.76,84.08,30118.0,76.9508,77.3182,76.9325,77.2264,30118.0
2022-10-21 10:00:00,84.09,84.44,84.05,84.18,47550.0,77.2356,77.557,77.1988,77.3182,47550.0
2022-10-21 10:05:00,84.24,84.93,84.06,84.34,49810.0,77.3734,78.0071,77.208,77.4652,49810.0
2022-10-21 10:10:00,84.34,84.56,84.0,84.07,38110.0,77.4652,77.6673,77.1529,77.2172,38110.0
2022-10-21 10:15:00,84.16,84.2,83.77,84.1,44609.0,77.2999,77.3366,76.9417,77.2448,44609.0
2022-10-21 10:20:00,84.14,84.22,83.33,83.44,45965.0,77.2815,77.355,76.5375,76.6386,45965.0
2022-10-21 10:25:00,83.37,83.45,82.75,82.8,145300.0,76.5743,76.6477,76.0048,76.0507,145300.0
2022-10-21 10:30:00,82.76,83.12,82.72,82.83,60855.0,76.014,76.3446,75.9773,76.0783,60855.0
2022-10-21 10:35:00,82.83,82.97,82.65,82.92,78861.0,76.0783,76.2069,75.913,76.1609,78861.0
2022-10-21 10:40:00,82.92,83.09,82.6,82.81,62124.0,76.1609,76.3171,75.867,76.0599,62124.0
2022-10-21 10:45:00,82.81,83.37,82.8,83.32,80977.0,76.0599,76.5743,76.0507,76.5283,80977.0
2022-10-21 10:50:00,83.32,83.39,82.97,83.31,40397.0,76.5283,76.5926,76.2069,76.5192,40397.0
2022-10-21 10:55:00,83.31,83.35,82.81,82.93,44918.0,76.5192,76.5559,76.0599,76.1701,44918.0
2022-10-21 11:00:00,82.86,83.06,82.67,82.85,44511.0,76.1058,76.2895,75.9313,76.0967,44511.0
2022-10-21 11:05:00,82.89,83.04,82.75,83.01,29449.0,76.1334,76.2712,76.0048,76.2436,29449.0
2022-10-21 11:10:00,82.99,83.21,82.95,82.99,79666.0,76.2252,76.4273,76.1885,76.2252,79666.0
2022-10-21 11:15:00,82.95,83.13,82.86,82.95,33781.0,76.1885,76.3538,76.1058,76.1885,33781.0
2022-10-21 11:20:00,82.91,83.42,82.87,83.1,54506.0,76.1518,76.6202,76.115,76.3263,54506.0
2022-10-21 11:25:00,83.17,83.62,83.09,83.46,35478.0,76.3906,76.8039,76.3171,76.6569,35478.0
2022-10-21 11:30:00,83.45,83.85,83.36,83.67,42534.0,76.6477,77.0151,76.5651,76.8498,42534.0
2022-10-21 11:35:00,83.63,83.63,83.16,83.22,23757.0,76.8131,76.8131,76.3814,76.4365,23757.0
2022-10-21 11:40:00,83.22,83.62,83.13,83.58,31288.0,76.4365,76.8039,76.3538,76.7671,31288.0
2022-10-21 11:45:00,83.65,83.95,83.51,83.95,35337.0,76.8314,77.107,76.7029,77.107,35337.0
2022-10-21 11:50:00,83.88,83.99,83.52,83.68,29757.0,77.0427,77.1437,76.712,76.859,29757.0
2022-10-21 11:55:00,83.6,83.91,83.54,83.9,23499.0,76.7855,77.0703,76.7304,77.0611,23499.0
2022-10-21 12:00:00,83.95,84.2,83.82,83.88,78096.0,77.107,77.3366,76.9876,77.0427,78096.0
2022-10-21 12:05:00,83.86,84.04,83.71,83.92,98648.0,77.0243,77.1897,76.8866,77.0794,98648.0
2022-10-21 12:10:00,83.89,84.24,83.75,84.23,55272.0,77.0519,77.3734,76.9233,77.3642,55272.0
2022-10-21 12:15:00,84.25,84.33,83.97,83.98,30133.0,77.3825,77.456,77.1254,77.1345,30133.0
2022-10-21 12:20:00,83.95,84.19,83.88,84.19,85586.0,77.107,77.3274,77.0427,77.3274,85586.0
2022-10-21 12:25:00,84.17,84.38,83.93,83.93,21948.0,77.3091,77.5019,77.0886,77.0886,21948.0
2022-10-21 12:30:00,83.95,84.22,83.88,84.22,19985.0,77.107,77.355,77.0427,77.355,19985.0
2022-10-21 12:35:00,84.21,84.4,83.87,84.04,32217.0,77.3458,77.5203,77.0335,77.1897,32217.0
2022-10-21 12:40:00,84.01,84.23,83.91,84.11,25829.0,77.1621,77.3642,77.0703,77.2539,25829.0
2022-10-21 12:45:00,84.14,84.47,84.05,84.44,30965.0,77.2815,77.5846,77.1988,77.557,30965.0
2022-10-21 12:50:00,84.44,84.63,84.43,84.46,36834.0,77.557,77.7316,77.5479,77.5754,36834.0
2022-10-21 12:55:00,84.5,84.53,84.26,84.39,47756.0,77.6122,77.6397,77.3917,77.5111,47756.0
2022-10-21 13:00:00,84.39,84.62,84.33,84.59,41845.0,77.5111,77.7224,77.456,77.6948,41845.0
2022-10-21 13:05:00,84.59,84.66,84.41,84.47,40604.0,77.6948,77.7591,77.5295,77.5846,40604.0
2022-10-21 13:10:00,84.45,84.5,84.3,84.35,25602.0,77.5662,77.6122,77.4285,77.4744,25602.0
2022-10-21 13:15:00,84.38,84.47,84.2,84.44,29158.0,77.5019,77.5846,77.3366,77.557,29158.0
2022-10-21 13:20:00,84.45,84.46,84.17,84.22,30908.0,77.5662,77.5754,77.3091,77.355,30908.0
2022-10-21 13:25:00,84.28,84.49,84.21,84.39,20230.0,77.4101,77.603,77.3458,77.5111,20230.0
2022-10-21 13:30:00,84.43,84.64,84.42,84.47,21590.0,77.5479,77.7407,77.5387,77.5846,21590.0
2022-10-21 13:35:00,84.45,84.73,84.43,84.73,25343.0,77.5662,77.8234,77.5479,77.8234,25343.0
2022-10-21 13:40:00,84.75,84.83,84.61,84.71,21010.0,77.8418,77.9153,77.7132,77.805,21010.0
2022-10-21 13:45:00,84.75,84.87,84.71,84.84,21957.0,77.8418,77.952,77.805,77.9244,21957.0
2022-10-21 13:50:00,84.85,85.21,84.81,85.13,36421.0,77.9336,78.2643,77.8969,78.1908,36421.0
2022-10-21 13:55:00,85.14,85.37,85.12,85.37,30809.0,78.2,78.4112,78.1816,78.4112,30809.0
2022-10-21 14:00:00,85.37,85.57,85.29,85.53,37306.0,78.4112,78.5949,78.3378,78.5582,37306.0
2022-10-21 14:05:00,85.54,85.7,85.51,85.64,48197.0,78.5674,78.7143,78.5398,78.6592,48197.0
2022-10-21 14:10:00,85.63,85.69,85.44,85.47,30218.0,78.65,78.7052,78.4755,78.5031,30218.0
2022-10-21 14:15:00,85.49,85.64,85.3,85.41,35654.0,78.5215,78.6592,78.3469,78.448,35654.0
2022-10-21 14:20:00,85.41,85.47,85.22,85.32,35619.0,78.448,78.5031,78.2735,78.3653,35619.0
2022-10-21 14:25:00,85.34,85.36,85.05,85.05,38189.0,78.3837,78.4021,78.1173,78.1173,38189.0
2022-10-21 14:30:00,85.06,85.35,85.05,85.25,29086.0,78.1265,78.3929,78.1173,78.301,29086.0
2022-10-21 14:35:00,85.22,85.44,85.18,85.34,23804.0,78.2735,78.4755,78.2367,78.3837,23804.0
2022-10-21 14:40:00,85.27,85.41,85.22,85.22,20053.0,78.3194,78.448,78.2735,78.2735,20053.0
2022-10-21 14:45:00,85.22,85.36,85.15,85.34,36334.0,78.2735,78.4021,78.2092,78.3837,36334.0
2022-10-21 14:50:00,85.34,85.36,85.17,85.18,20068.0,78.3837,78.4021,78.2275,78.2367,20068.0
2022-10-21 14:55:00,85.17,85.39,85.17,85.33,26199.0,78.2275,78.4296,78.2275,78.3745,26199.0
2022-10-21 15:00:00,85.35,85.45,85.26,85.42,25270.0,78.3929,78.4847,78.3102,78.4572,25270.0
2022-10-21 15:05:00,85.42,85.46,85.3,85.45,18092.0,78.4572,78.4939,78.3469,78.4847,18092.0
2022-10-21 15:10:00,85.42,85.54,85.38,85.52,90702.0,78.4572,78.5674,78.4204,78.549,90702.0
2022-10-21 15:15:00,85.5,85.58,85.42,85.5,36258.0,78.5306,78.6041,78.4572,78.5306,36258.0
2022-10-21 15:20:00,85.48,85.55,85.32,85.48,43104.0,78.5123,78.5766,78.3653,78.5123,43104.0
2022-10-21 15:25:00,85.48,85.56,85.45,85.55,40545.0,78.5123,78.5858,78.4847,78.5766,40545.0
2022-10-21 15:30:00,85.55,85.55,85.26,85.33,60556.0,78.5766,78.5766,78.3102,78.3745,60556.0
2022-10-21 15:35:00,85.33,85.44,85.22,85.4,83121.0,78.3745,78.4755,78.2735,78.4388,83121.0
2022-10-21 15:40:00,85.4,85.41,85.09,85.34,136286.0,78.4388,78.448,78.1541,78.3837,136286.0
2022-10-21 15:45:00,85.34,85.44,85.31,85.34,59641.0,78.3837,78.4755,78.3561,78.3837,59641.0
2022-10-21 15:50:00,85.39,85.44,85.05,85.16,98607.0,78.4296,78.4755,78.1173,78.2184,98607.0
2022-10-21 15:55:00,85.15,85.45,85.13,85.43,239728.0,78.2092,78.4847,78.1908,78.4664,239728.0
2022-10-24 09:30:00,85.52,85.88,84.91,85.11,97494.0,78.549,78.8797,77.9887,78.1724,97494.0
2022-10-24 09:35:00,85.11,85.79,84.81,84.87,54630.0,78.1724,78.797,77.8969,77.952,54630.0
2022-10-24 09:40:00,84.78,84.78,83.32,83.77,122384.0,77.8693,77.8693,76.5283,76.9417,122384.0
2022-10-24 09:45:00,83.9,84.4,82.83,83.1,188923.0,77.0611,77.5203,76.0783,76.3263,188923.0
2022-10-24 09:50:00,83.01,83.72,82.79,83.55,168380.0,76.2436,76.8957,76.0415,76.7396,168380.0
2022-10-24 09:55:00,83.56,84.01,83.37,83.95,40019.0,76.7488,77.1621,76.5743,77.107,40019.0
2022-10-24 10:00:00,83.83,83.89,83.07,83.16,42311.0,76.9968,77.0519,76.2987,76.3814,42311.0
2022-10-24 10:05:00,83.16,83.4,82.97,83.25,83123.0,76.3814,76.6018,76.2069,76.464,83123.0
2022-10-24 10:10:00,83.23,83.47,83.14,83.47,35024.0,76.4457,76.6661,76.363,76.6661,35024.0
2022-10-24 10:15:00,83.4,83.54,83.01,83.23,61921.0,76.6018,76.7304,76.2436,76.4457,61921.0
2022-10-24 10:20:00,83.2,83.22,82.82,83.14,68465.0,76.4181,76.4365,76.0691,76.363,68465.0
2022-10-24 10:25:00,83.14,83.18,82.88,83.18,71463.0,76.363,76.3998,76.1242,76.3998,71463.0
2022-10-24 10:30:00,83.13,83.64,83.01,83.45,30991.0,76.3538,76.8223,76.2436,76.6477,30991.0
2022-10-24 10:35:00,83.49,83.76,83.3,83.74,43501.0,76.6845,76.9325,76.51,76.9141,43501.0
2022-10-24 10:40:00,83.72,83.9,83.34,83.46,36313.0,76.8957,77.0611,76.5467,76.6569,36313.0
2022-10-24 10:45:00,83.38,83.45,83.1,83.22,33209.0,76.5835,76.6477,76.3263,76.4365,33209.0
2022-10-24 10:50:00,83.22,84.01,83.08,83.82,41674.0,76.4365,77.1621,76.3079,76.9876,41674.0
2022-10-24 10:55:00,83.95,84.16,83.64,84.03,53437.0,77.107,77.2999,76.8223,77.1805,53437.0
2022-10-24 11:00:00,84.02,84.26,83.86,83.98,54473.0,77.1713,77.3917,77.0243,77.1345,54473.0
2022-10-24 11:05:00,83.98,84.3,83.81,84.0,50238.0,77.1345,77.4285,76.9784,77.1529,50238.0
2022-10-24 11:10:00,83.99,84.32,83.82,84.19,22872.0,77.1437,77.4468,76.9876,77.3274,22872.0
2022-10-24 11:15:00,84.17,84.54,84.08,84.35,68557.0,77.3091,77.6489,77.2264,77.4744,68557.0
2022-10-24 11:20:00,84.4,84.6,84.34,84.48,36968.0,77.5203,77.704,77.4652,77.5938,36968.0
2022-10-24 11:25:00,84.41,84.71,84.29,84.7,43007.0,77.5295,77.805,77.4193,77.7959,43007.0
2022-10-24 11:30:00,84.68,84.77,84.55,84.77,10646.0,77.7775,77.8601,77.6581,77.8601,10646.0
2022-10-24 11:35:00,84.78,85.24,84.77,85.0,46020.0,77.8693,78.2918,77.8601,78.0714,46020.0
2022-10-24 11:40:00,85.02,85.44,85.0,85.44,47223.0,78.0898,78.4755,78.0714,78.4755,47223.0
2022-10-24 11:45:00,85.35,85.37,85.16,85.3,71367.0,78.3929,78.4112,78.2184,78.3469,71367.0
2022-10-24 11:50:00,85.3,85.71,85.12,85.68,31120.0,78.3469,78.7235,78.1816,78.696,31120.0
2022-10-24 11:55:00,85.69,85.87,85.61,85.83,32944.0,78.7052,78.8705,78.6317,78.8337,32944.0
2022-10-24 12:00:00,85.75,85.83,85.49,85.55,24254.0,78.7603,78.8337,78.5215,78.5766,24254.0
2022-10-24 12:05:00,85.54,85.67,85.47,85.57,13157.0,78.5674,78.6868,78.5031,78.5949,13157.0
2022-10-24 12:10:00,85.58,85.83,85.55,85.8,15293.0,78.6041,78.8337,78.5766,78.8062,15293.0
2022-10-24 12:15:00,85.77,86.14,85.77,86.14,19654.0,78.7786,79.1185,78.7786,79.1185,19654.0
2022-10-24 12:20:00,86.09,86.13,85.83,86.06,97647.0,79.0726,79.1093,78.8337,79.045,97647.0
2022-10-24 12:25:00,86.06,86.09,85.92,85.94,32881.0,79.045,79.0726,78.9164,78.9348,32881.0
2022-10-24 12:30:00,85.96,86.02,85.81,86.0,29103.0,78.9531,79.0083,78.8154,78.9899,29103.0
2022-10-24 12:35:00,85.94,86.13,85.7,85.75,36351.0,78.9348,79.1093,78.7143,78.7603,36351.0
2022-10-24 12:40:00,85.75,85.9,85.56,85.9,23392.0,78.7603,78.898,78.5858,78.898,23392.0
2022-10-24 12:45:00,85.91,86.15,85.91,86.13,16353.0,78.9072,79.1277,78.9072,79.1093,16353.0
2022-10-24 12:50:00,86.13,86.33,86.13,86.27,19664.0,79.1093,79.293,79.1093,79.2379,19664.0
2022-10-24 12:55:00,86.27,86.27,85.93,86.0,25374.0,79.2379,79.2379,78.9256,78.9899,25374.0
2022-10-24 13:00:00,85.99,86.27,85.97,86.27,28720.0,78.9807,79.2379,78.9623,79.2379,28720.0
2022-10-24 13:05:00,86.27,86.49,86.21,86.44,62131.0,79.2379,79.4399,79.1828,79.394,62131.0
2022-10-24 13:10:00,86.45,86.45,86.11,86.23,38771.0,79.4032,79.4032,79.0909,79.2011,38771.0
2022-10-24 13:15:00,86.2,86.29,85.94,85.99,29863.0,79.1736,79.2562,78.9348,78.9807,29863.0
2022-10-24 13:20:00,85.94,85.95,85.7,85.8,22652.0,78.9348,78.944,78.7143,78.8062,22652.0
2022-10-24 13:25:00,85.8,85.91,85.62,85.64,25595.0,78.8062,78.9072,78.6409,78.6592,25595.0
2022-10-24 13:30:00,85.62,85.76,85.49,85.65,12533.0,78.6409,78.7695,78.5215,78.6684,12533.0
2022-10-24 13:35:00,85.61,85.66,85.45,85.59,13564.0,78.6317,78.6776,78.4847,78.6133,13564.0
2022-10-24 13:40:00,85.62,85.79,85.62,85.79,10795.0,78.6409,78.797,78.6409,78.797,10795.0
2022-10-24 13:45:00,85.75,85.87,85.7,85.79,11496.0,78.7603,78.8705,78.7143,78.797,11496.0
2022-10-24 13:50:00,85.79,85.99,85.73,85.96,11663.0,78.797,78.9807,78.7419,78.9531,11663.0
2022-10-24 13:55:00,85.94,85.96,85.72,85.75,11362.0,78.9348,78.9531,78.7327,78.7603,11362.0
2022-10-24 14:00:00,85.76,85.91,85.67,85.88,12954.0,78.7695,78.9072,78.6868,78.8797,12954.0
2022-10-24 14:05:00,85.86,85.97,85.83,85.94,12709.0,78.8613,78.9623,78.8337,78.9348,12709.0
2022-10-24 14:10:00,85.96,85.96,85.87,85.91,8864.0,78.9531,78.9531,78.8705,78.9072,8864.0
2022-10-24 14:15:00,85.9,85.95,85.83,85.94,13075.0,78.898,78.944,78.8337,78.9348,13075.0
2022-10-24 14:20:00,85.94,85.98,85.86,85.98,18711.0,78.9348,78.9715,78.8613,78.9715,18711.0
2022-10-24 14:25:00,85.92,86.03,85.88,85.98,28468.0,78.9164,79.0174,78.8797,78.9715,28468.0
2022-10-24 14:30:00,85.98,86.08,85.98,86.0,12354.0,78.9715,79.0634,78.9715,78.9899,12354.0
2022-10-24 14:35:00,85.99,86.11,85.89,86.11,19021.0,78.9807,79.0909,78.8889,79.0909,19021.0
2022-10-24 14:40:00,86.12,86.18,85.92,86.09,12641.0,79.1001,79.1552,78.9164,79.0726,12641.0
2022-10-24 14:45:00,86.11,86.34,86.1,86.33,18096.0,79.0909,79.3022,79.0817,79.293,18096.0
2022-10-24 14:50:00,86.33,86.33,86.12,86.15,19870.0,79.293,79.293,79.1001,79.1277,19870.0
2022-10-24 14:55:00,86.12,86.43,86.12,86.38,68351.0,79.1001,79.3848,79.1001,79.3389,68351.0
2022-10-24 15:00:00,86.4,86.53,86.35,86.51,22983.0,79.3573,79.4767,79.3114,79.4583,22983.0
2022-10-24 15:05:00,86.54,86.57,86.32,86.44,26274.0,79.4859,79.5134,79.2838,79.394,26274.0
2022-10-24 15:10:00,86.45,86.52,86.4,86.52,14803.0,79.4032,79.4675,79.3573,79.4675,14803.0
2022-10-24 15:15:00,86.47,86.66,86.45,86.63,25488.0,79.4216,79.5961,79.4032,79.5685,25488.0
2022-10-24 15:20:00,86.6,86.64,86.46,86.56,18628.0,79.541,79.5777,79.4124,79.5042,18628.0
2022-10-24 15:25:00,86.55,86.61,86.43,86.48,29378.0,79.4951,79.5502,79.3848,79.4308,29378.0
2022-10-24 15:30:00,86.47,86.49,86.31,86.38,33535.0,79.4216,79.4399,79.2746,79.3389,33535.0
2022-10-24 15:35:00,86.38,86.38,86.18,86.18,25222.0,79.3389,79.3389,79.1552,79.1552,25222.0
2022-10-24 15:40:00,86.18,86.29,86.16,86.19,41738.0,79.1552,79.2562,79.1368,79.1644,41738.0
2022-10-24 15:45:00,86.17,86.3,86.1,86.14,61636.0,79.146,79.2654,79.0817,79.1185,61636.0
2022-10-24 15:50:00,86.14,86.22,86.01,86.06,56243.0,79.1185,79.192,78.9991,79.045,56243.0
2022-10-24 15:55:00,86.05,86.28,86.03,86.27,135202.0,79.0358,79.2471,79.0174,79.2379,135202.0
2022-10-25 09:30:00,86.3,87.08,86.26,87.04,61720.0,79.2654,79.9819,79.2287,79.9451,61720.0
2022-10-25 09:35:00,87.1,87.51,86.82,87.39,53925.0,80.0002,80.3768,79.743,80.2666,53925.0
2022-10-25 09:40:00,87.34,88.31,87.11,88.26,83054.0,80.2207,81.1116,80.0094,81.0657,83054.0
2022-10-25 09:45:00,88.25,89.11,88.18,88.66,144429.0,81.0565,81.8464,80.9922,81.4331,144429.0
2022-10-25 09:50:00,88.66,88.81,88.47,88.69,106377.0,81.4331,81.5708,81.2586,81.4606,106377.0
2022-10-25 09:55:00,88.68,88.87,88.49,88.87,61279.0,81.4514,81.6259,81.2769,81.6259,61279.0
2022-10-25 10:00:00,88.86,89.0,88.47,88.96,90442.0,81.6168,81.7453,81.2586,81.7086,90442.0
2022-10-25 10:05:00,88.97,89.44,88.88,89.29,61154.0,81.7178,82.1495,81.6351,82.0117,61154.0
2022-10-25 10:10:00,89.27,89.47,89.06,89.47,36240.0,81.9933,82.177,81.8005,82.177,36240.0
2022-10-25 10:15:00,89.49,89.84,89.47,89.55,37692.0,82.1954,82.5169,82.177,82.2505,37692.0
2022-10-25 10:20:00,89.57,89.61,89.27,89.5,22708.0,82.2689,82.3056,81.9933,82.2046,22708.0
2022-10-25 10:25:00,89.5,89.74,89.46,89.65,28224.0,82.2046,82.425,82.1679,82.3424,28224.0
2022-10-25 10:30:00,89.7,89.89,89.61,89.81,30680.0,82.3883,82.5628,82.3056,82.4893,30680.0
2022-10-25 10:35:00,89.81,89.81,89.12,89.18,51611.0,82.4893,82.4893,81.8556,81.9107,51611.0
2022-10-25 10:40:00,89.14,89.47,89.14,89.41,27432.0,81.8739,82.177,81.8739,82.1219,27432.0
2022-10-25 10:45:00,89.37,89.62,89.37,89.46,23056.0,82.0852,82.3148,82.0852,82.1679,23056.0
2022-10-25 10:50:00,89.49,89.64,89.48,89.53,23033.0,82.1954,82.3332,82.1862,82.2321,23033.0
2022-10-25 10:55:00,89.53,89.6,89.4,89.49,41384.0,82.2321,82.2964,82.1127,82.1954,41384.0
2022-10-25 11:00:00,89.5,89.57,89.36,89.48,26049.0,82.2046,82.2689,82.076,82.1862,26049.0
2022-10-25 11:05:00,89.47,89.89,89.39,89.83,53738.0,82.177,82.5628,82.1036,82.5077,53738.0
2022-10-25 11:10:00,89.82,89.95,89.53,89.63,38300.0,82.4985,82.6179,82.2321,82.324,38300.0
2022-10-25 11:15:00,89.62,89.92,89.62,89.89,40724.0,82.3148,82.5904,82.3148,82.5628,40724.0
2022-10-25 11:20:00,89.88,90.14,89.82,90.05,59468.0,82.5536,82.7924,82.4985,82.7098,59468.0
2022-10-25 11:25:00,90.06,90.37,90.02,90.28,34790.0,82.7189,83.0037,82.6822,82.921,34790.0
2022-10-25 11:30:00,90.28,90.51,90.25,90.45,34851.0,82.921,83.1323,82.8935,83.0772,34851.0
2022-10-25 11:35:00,90.45,90.67,90.37,90.58,20102.0,83.0772,83.2792,83.0037,83.1966,20102.0
2022-10-25 11:40:00,90.55,90.83,90.54,90.79,25670.0,83.169,83.4262,83.1598,83.3894,25670.0
2022-10-25 11:45:00,90.74,90.77,90.54,90.59,23616.0,83.3435,83.3711,83.1598,83.2057,23616.0
2022-10-25 11:50:00,90.61,90.62,90.38,90.55,25025.0,83.2241,83.2333,83.0129,83.169,25025.0
2022-10-25 11:55:00,90.61,90.68,90.54,90.62,22203.0,83.2241,83.2884,83.1598,83.2333,22203.0
2022-10-25 12:00:00,90.66,90.87,90.65,90.78,24214.0,83.27,83.4629,83.2609,83.3803,24214.0
2022-10-25 12:05:00,90.79,90.87,90.71,90.76,20100.0,83.3894,83.4629,83.316,83.3619,20100.0
2022-10-25 12:10:00,90.75,90.88,90.69,90.88,16833.0,83.3527,83.4721,83.2976,83.4721,16833.0
2022-10-25 12:15:00,90.88,91.0,90.78,91.0,17581.0,83.4721,83.5823,83.3803,83.5823,17581.0
2022-10-25 12:20:00,91.01,91.03,90.81,90.9,19339.0,83.5915,83.6099,83.4078,83.4905,19339.0
2022-10-25 12:25:00,90.9,90.93,90.79,90.83,19089.0,83.4905,83.518,83.3894,83.4262,19089.0
2022-10-25 12:30:00,90.83,90.98,90.77,90.78,20365.0,83.4262,83.564,83.3711,83.3803,20365.0
2022-10-25 12:35:00,90.77,90.87,90.74,90.87,19647.0,83.3711,83.4629,83.3435,83.4629,19647.0
2022-10-25 12:40:00,90.87,90.9,90.58,90.59,16543.0,83.4629,83.4905,83.1966,83.2057,16543.0
2022-10-25 12:45:00,90.63,90.8,90.55,90.55,19728.0,83.2425,83.3986,83.169,83.169,19728.0
2022-10-25 12:50:00,90.55,90.77,90.55,90.6,15294.0,83.169,83.3711,83.169,83.2149,15294.0
2022-10-25 12:55:00,90.61,90.79,90.59,90.79,20408.0,83.2241,83.3894,83.2057,83.3894,20408.0
2022-10-25 13:00:00,90.78,90.98,90.59,90.66,20482.0,83.3803,83.564,83.2057,83.27,20482.0
2022-10-25 13:05:00,90.68,90.96,90.68,90.84,33387.0,83.2884,83.5456,83.2884,83.4354,33387.0
2022-10-25 13:10:00,90.84,90.85,90.49,90.49,16096.0,83.4354,83.4446,83.1139,83.1139,16096.0
2022-10-25 13:15:00,90.47,90.69,90.33,90.65,32150.0,83.0955,83.2976,82.9669,83.2609,32150.0
2022-10-25 13:20:00,90.67,90.67,90.51,90.57,11643.0,83.2792,83.2792,83.1323,83.1874,11643.0
2022-10-25 13:25:00,90.54,90.68,90.53,90.63,14835.0,83.1598,83.2884,83.1506,83.2425,14835.0
2022-10-25 13:30:00,90.68,90.84,90.66,90.79,21243.0,83.2884,83.4354,83.27,83.3894,21243.0
2022-10-25 13:35:00,90.75,90.78,90.5,90.5,38694.0,83.3527,83.3803,83.1231,83.1231,38694.0
2022-10-25 13:40:00,90.5,90.55,90.39,90.54,14779.0,83.1231,83.169,83.022,83.1598,14779.0
2022-10-25 13:45:00,90.54,90.65,90.48,90.62,21197.0,83.1598,83.2609,83.1047,83.2333,21197.0
2022-10-25 13:50:00,90.61,90.7,90.53,90.69,20915.0,83.2241,83.3068,83.1506,83.2976,20915.0
2022-10-25 13:55:00,90.72,90.72,90.58,90.66,28590.0,83.3251,83.3251,83.1966,83.27,28590.0
2022-10-25 14:00:00,90.65,90.93,90.63,90.91,35561.0,83.2609,83.518,83.2425,83.4997,35561.0
2022-10-25 14:05:00,90.89,91.03,90.86,91.01,26582.0,83.4813,83.6099,83.4537,83.5915,26582.0
2022-10-25 14:10:00,91.02,91.1,90.88,90.99,25811.0,83.6007,83.6742,83.4721,83.5731,25811.0
2022-10-25 14:15:00,90.97,91.16,90.94,91.16,21814.0,83.5548,83.7293,83.5272,83.7293,21814.0
2022-10-25 14:20:00,91.16,91.18,91.03,91.14,25250.0,83.7293,83.7477,83.6099,83.7109,25250.0
2022-10-25 14:25:00,91.14,91.17,91.09,91.14,21928.0,83.7109,83.7385,83.665,83.7109,21928.0
2022-10-25 14:30:00,91.14,91.15,90.96,91.11,23861.0,83.7109,83.7201,83.5456,83.6834,23861.0
2022-10-25 14:35:00,91.13,91.15,90.98,90.98,29473.0,83.7017,83.7201,83.564,83.564,29473.0
2022-10-25 14:40:00,90.98,91.05,90.78,90.78,26781.0,83.564,83.6282,83.3803,83.3803,26781.0
2022-10-25 14:45:00,90.79,90.83,90.71,90.73,31693.0,83.3894,83.4262,83.316,83.3343,31693.0
2022-10-25 14:50:00,90.73,90.88,90.73,90.85,21014.0,83.3343,83.4721,83.3343,83.4446,21014.0
2022-10-25 14:55:00,90.84,90.92,90.8,90.84,16817.0,83.4354,83.5088,83.3986,83.4354,16817.0
2022-10-25 15:00:00,90.86,91.05,90.82,91.0,20928.0,83.4537,83.6282,83.417,83.5823,20928.0
2022-10-25 15:05:00,91.01,91.07,90.93,91.03,19937.0,83.5915,83.6466,83.518,83.6099,19937.0
2022-10-25 15:10:00,91.03,91.09,90.98,91.01,17348.0,83.6099,83.665,83.564,83.5915,17348.0
2022-10-25 15:15:00,91.01,91.03,90.81,90.87,37604.0,83.5915,83.6099,83.4078,83.4629,37604.0
2022-10-25 15:20:00,90.87,90.95,90.75,90.92,63463.0,83.4629,83.5364,83.3527,83.5088,63463.0
2022-10-25 15:25:00,90.94,91.23,90.89,91.22,52042.0,83.5272,83.7936,83.4813,83.7844,52042.0
2022-10-25 15:30:00,91.23,91.45,91.12,91.12,87169.0,83.7936,83.9956,83.6925,83.6925,87169.0
2022-10-25 15:35:00,91.14,91.17,90.97,91.02,52161.0,83.7109,83.7385,83.5548,83.6007,52161.0
2022-10-25 15:40:00,91.02,91.26,90.92,91.23,55528.0,83.6007,83.8211,83.5088,83.7936,55528.0
2022-10-25 15:45:00,91.24,91.44,91.12,91.43,67144.0,83.8028,83.9865,83.6925,83.9773,67144.0
2022-10-25 15:50:00,91.43,91.55,91.39,91.43,106863.0,83.9773,84.0875,83.9405,83.9773,106863.0
2022-10-25 15:55:00,91.43,91.6,91.41,91.55,253746.0,83.9773,84.1334,83.9589,84.0875,253746.0
2022-10-26 09:30:00,90.51,91.46,90.16,90.77,130017.0,83.1323,84.0048,82.8108,83.3711,130017.0
2022-10-26 09:35:00,91.03,91.85,90.81,91.77,39060.0,83.6099,84.363,83.4078,84.2896,39060.0
2022-10-26 09:40:00,91.82,91.95,91.17,91.54,50577.0,84.3355,84.4549,83.7385,84.0783,50577.0
2022-10-26 09:45:00,91.52,91.82,90.8,90.89,171080.0,84.0599,84.3355,83.3986,83.4813,171080.0
2022-10-26 09:50:00,90.89,91.57,90.46,90.59,54175.0,83.4813,84.1059,83.0863,83.2057,54175.0
2022-10-26 09:55:00,90.6,91.49,90.57,91.16,29410.0,83.2149,84.0324,83.1874,83.7293,29410.0
2022-10-26 10:00:00,91.16,92.32,91.16,92.09,105437.0,83.7293,84.7947,83.7293,84.5835,105437.0
2022-10-26 10:05:00,92.07,92.54,91.95,92.3,44543.0,84.5651,84.9968,84.4549,84.7764,44543.0
2022-10-26 10:10:00,92.3,92.51,92.07,92.39,58187.0,84.7764,84.9692,84.5651,84.859,58187.0
2022-10-26 10:15:00,92.41,92.63,92.15,92.63,75106.0,84.8774,85.0795,84.6386,85.0795,75106.0
2022-10-26 10:20:00,92.63,92.78,91.82,91.85,72246.0,85.0795,85.2172,84.3355,84.363,72246.0
2022-10-26 10:25:00,91.85,92.62,91.82,92.54,62340.0,84.363,85.0703,84.3355,84.9968,62340.0
2022-10-26 10:30:00,92.56,92.62,91.92,92.12,24323.0,85.0152,85.0703,84.4273,84.611,24323.0
2022-10-26 10:35:00,92.03,92.36,91.95,92.36,21741.0,84.5284,84.8315,84.4549,84.8315,21741.0
2022-10-26 10:40:00,92.38,92.64,92.3,92.64,33468.0,84.8498,85.0886,84.7764,85.0886,33468.0
2022-10-26 10:45:00,92.59,92.83,92.56,92.83,49035.0,85.0427,85.2632,85.0152,85.2632,49035.0
2022-10-26 10:50:00,92.8,92.8,92.48,92.67,13661.0,85.2356,85.2356,84.9417,85.1162,13661.0
2022-10-26 10:55:00,92.57,92.6,92.12,92.22,107110.0,85.0243,85.0519,84.611,84.7029,107110.0
2022-10-26 11:00:00,92.21,92.92,92.21,92.53,37482.0,84.6937,85.3458,84.6937,84.9876,37482.0
2022-10-26 11:05:00,92.57,92.85,92.37,92.78,43443.0,85.0243,85.2815,84.8407,85.2172,43443.0
2022-10-26 11:10:00,92.79,93.11,92.6,92.96,52695.0,85.2264,85.5203,85.0519,85.3826,52695.0
2022-10-26 11:15:00,92.91,93.22,92.89,93.12,37174.0,85.3366,85.6214,85.3183,85.5295,37174.0
2022-10-26 11:20:00,93.13,93.37,93.09,93.35,32518.0,85.5387,85.7591,85.502,85.7408,32518.0
2022-10-26 11:25:00,93.27,93.56,93.23,93.5,54028.0,85.6673,85.9337,85.6305,85.8785,54028.0
2022-10-26 11:30:00,93.46,93.71,93.41,93.7,27896.0,85.8418,86.0714,85.7959,86.0622,27896.0
2022-10-26 11:35:00,93.74,93.96,93.49,93.91,24756.0,86.099,86.301,85.8694,86.2551,24756.0
2022-10-26 11:40:00,93.94,94.11,93.79,93.86,33395.0,86.2827,86.4388,86.1449,86.2092,33395.0
2022-10-26 11:45:00,93.8,93.82,93.5,93.5,17189.0,86.1541,86.1725,85.8785,85.8785,17189.0
2022-10-26 11:50:00,93.53,93.53,93.17,93.18,66335.0,85.9061,85.9061,85.5754,85.5846,66335.0
2022-10-26 11:55:00,93.2,93.27,93.08,93.27,94923.0,85.603,85.6673,85.4928,85.6673,94923.0
2022-10-26 12:00:00,93.34,93.38,93.11,93.26,44570.0,85.7316,85.7683,85.5203,85.6581,44570.0
2022-10-26 12:05:00,93.17,93.31,93.06,93.25,23165.0,85.5754,85.704,85.4744,85.6489,23165.0
2022-10-26 12:10:00,93.18,93.46,93.18,93.28,21685.0,85.5846,85.8418,85.5846,85.6765,21685.0
2022-10-26 12:15:00,93.28,93.3,92.91,92.98,37580.0,85.6765,85.6948,85.3366,85.4009,37580.0
2022-10-26 12:20:00,92.98,93.31,92.97,93.16,23332.0,85.4009,85.704,85.3917,85.5663,23332.0
2022-10-26 12:25:00,93.16,93.17,92.82,92.88,17354.0,85.5663,85.5754,85.254,85.3091,17354.0
2022-10-26 12:30:00,92.88,93.19,92.85,92.97,33403.0,85.3091,85.5938,85.2815,85.3917,33403.0
2022-10-26 12:35:00,93.0,93.11,92.93,92.97,15956.0,85.4193,85.5203,85.355,85.3917,15956.0
2022-10-26 12:40:00,92.96,92.96,92.65,92.68,11248.0,85.3826,85.3826,85.0978,85.1254,11248.0
2022-10-26 12:45:00,92.68,92.7,92.42,92.42,12877.0,85.1254,85.1438,84.8866,84.8866,12877.0
2022-10-26 12:50:00,92.48,92.48,92.22,92.29,32317.0,84.9417,84.9417,84.7029,84.7672,32317.0
2022-10-26 12:55:00,92.27,92.31,92.03,92.06,35550.0,84.7488,84.7855,84.5284,84.5559,35550.0
2022-10-26 13:00:00,92.06,92.22,91.92,92.2,46221.0,84.5559,84.7029,84.4273,84.6845,46221.0
2022-10-26 13:05:00,92.2,92.31,91.99,92.3,20127.0,84.6845,84.7855,84.4916,84.7764,20127.0
2022-10-26 13:10:00,92.34,92.42,92.12,92.12,11692.0,84.8131,84.8866,84.611,84.611,11692.0
2022-10-26 13:15:00,92.19,92.19,92.03,92.15,12609.0,84.6753,84.6753,84.5284,84.6386,12609.0
2022-10-26 13:20:00,92.15,92.15,91.91,91.99,23930.0,84.6386,84.6386,84.4181,84.4916,23930.0
2022-10-26 13:25:00,91.97,92.09,91.85,91.91,87701.0,84.4733,84.5835,84.363,84.4181,87701.0
2022-10-26 13:30:00,91.93,91.96,91.69,91.75,23564.0,84.4365,84.4641,84.2161,84.2712,23564.0
2022-10-26 13:35:00,91.75,92.06,91.74,92.06,39235.0,84.2712,84.5559,84.262,84.5559,39235.0
2022-10-26 13:40:00,92.05,92.09,91.92,92.02,16531.0,84.5467,84.5835,84.4273,84.5192,16531.0
2022-10-26 13:45:00,92.08,92.11,91.85,91.89,19010.0,84.5743,84.6018,84.363,84.3998,19010.0
2022-10-26 13:50:00,91.88,92.23,91.85,92.2,11239.0,84.3906,84.7121,84.363,84.6845,11239.0
2022-10-26 13:55:00,92.16,92.33,92.04,92.28,11792.0,84.6478,84.8039,84.5376,84.758,11792.0
2022-10-26 14:00:00,92.3,92.4,92.21,92.35,15130.0,84.7764,84.8682,84.6937,84.8223,15130.0
2022-10-26 14:05:00,92.41,92.45,92.27,92.38,8942.0,84.8774,84.9141,84.7488,84.8498,8942.0
2022-10-26 14:10:00,92.37,92.45,92.31,92.31,14378.0,84.8407,84.9141,84.7855,84.7855,14378.0
2022-10-26 14:15:00,92.3,92.32,92.08,92.12,30196.0,84.7764,84.7947,84.5743,84.611,30196.0
2022-10-26 14:20:00,92.08,92.14,91.99,92.11,13805.0,84.5743,84.6294,84.4916,84.6018,13805.0
2022-10-26 14:25:00,92.13,92.25,92.06,92.12,14334.0,84.6202,84.7304,84.5559,84.611,14334.0
2022-10-26 14:30:00,92.1,92.18,92.07,92.13,21408.0,84.5927,84.6661,84.5651,84.6202,21408.0
2022-10-26 14:35:00,92.12,92.27,92.09,92.26,13270.0,84.611,84.7488,84.5835,84.7396,13270.0
2022-10-26 14:40:00,92.25,92.25,91.96,91.99,22608.0,84.7304,84.7304,84.4641,84.4916,22608.0
2022-10-26 14:45:00,91.95,92.24,91.95,92.21,32565.0,84.4549,84.7212,84.4549,84.6937,32565.0
2022-10-26 14:50:00,92.23,92.24,92.01,92.19,16605.0,84.7121,84.7212,84.51,84.6753,16605.0
2022-10-26 14:55:00,92.23,92.27,92.03,92.19,10161.0,84.7121,84.7488,84.5284,84.6753,10161.0
2022-10-26 15:00:00,92.17,92.23,91.98,92.04,39247.0,84.657,84.7121,84.4824,84.5376,39247.0
2022-10-26 15:05:00,92.03,92.31,92.03,92.31,33190.0,84.5284,84.7855,84.5284,84.7855,33190.0
2022-10-26 15:10:00,92.3,92.32,92.1,92.24,39093.0,84.7764,84.7947,84.5927,84.7212,39093.0
2022-10-26 15:15:00,92.28,92.54,92.21,92.47,31881.0,84.758,84.9968,84.6937,84.9325,31881.0
2022-10-26 15:20:00,92.5,92.5,92.18,92.21,21004.0,84.9601,84.9601,84.6661,84.6937,21004.0
2022-10-26 15:25:00,92.26,92.46,92.21,92.44,24303.0,84.7396,84.9233,84.6937,84.9049,24303.0
2022-10-26 15:30:00,92.45,92.49,92.33,92.36,83568.0,84.9141,84.9509,84.8039,84.8315,83568.0
2022-10-26 15:35:00,92.39,92.39,92.2,92.31,28168.0,84.859,84.859,84.6845,84.7855,28168.0
2022-10-26 15:40:00,92.31,92.52,92.3,92.5,33741.0,84.7855,84.9784,84.7764,84.9601,33741.0
2022-10-26 15:45:00,92.49,92.68,92.47,92.68,79620.0,84.9509,85.1254,84.9325,85.1254,79620.0
2022-10-26 15:50:00,92.67,92.87,92.59,92.87,108299.0,85.1162,85.2999,85.0427,85.2999,108299.0
2022-10-26 15:55:00,92.87,92.89,92.65,92.81,204505.0,85.2999,85.3183,85.0978,85.2448,204505.0
2022-10-27 09:30:00,94.0,94.38,93.81,94.24,94896.0,86.3378,86.6868,86.1633,86.5582,94896.0
2022-10-27 09:35:00,94.18,94.68,93.71,93.98,84156.0,86.5031,86.9624,86.0714,86.3194,84156.0
2022-10-27 09:40:00,94.01,94.34,93.81,94.33,65334.0,86.347,86.6501,86.1633,86.6409,65334.0
2022-10-27 09:45:00,94.38,94.44,93.47,93.71,63716.0,86.6868,86.7419,85.851,86.0714,63716.0
2022-10-27 09:50:00,93.63,93.91,93.39,93.45,27583.0,85.9979,86.2551,85.7775,85.8326,27583.0
2022-10-27 09:55:00,93.47,93.52,93.04,93.36,59652.0,85.851,85.8969,85.456,85.75,59652.0
2022-10-27 10:00:00,93.38,94.11,93.14,94.1,61627.0,85.7683,86.4388,85.5479,86.4296,61627.0
2022-10-27 10:05:00,94.12,94.57,93.94,94.07,20854.0,86.448,86.8613,86.2827,86.4021,20854.0
2022-10-27 10:10:00,94.12,94.61,93.84,94.55,29669.0,86.448,86.8981,86.1908,86.843,29669.0
2022-10-27 10:15:00,94.57,94.7,94.36,94.44,23675.0,86.8613,86.9807,86.6684,86.7419,23675.0
2022-10-27 10:20:00,94.51,94.83,94.51,94.69,21691.0,86.8062,87.1001,86.8062,86.9715,21691.0
2022-10-27 10:25:00,94.71,95.11,94.71,95.03,81338.0,86.9899,87.3573,86.9899,87.2838,81338.0
2022-10-27 10:30:00,95.06,95.26,94.95,95.06,36367.0,87.3114,87.4951,87.2103,87.3114,36367.0
2022-10-27 10:35:00,95.0,95.08,94.75,94.78,78352.0,87.2563,87.3298,87.0267,87.0542,78352.0
2022-10-27 10:40:00,94.81,94.82,94.23,94.25,44265.0,87.0818,87.0909,86.549,86.5674,44265.0
2022-10-27 10:45:00,94.23,94.51,94.09,94.36,25502.0,86.549,86.8062,86.4204,86.6684,25502.0
2022-10-27 10:50:00,94.37,94.47,94.24,94.42,17034.0,86.6776,86.7695,86.5582,86.7235,17034.0
2022-10-27 10:55:00,94.34,94.38,93.56,93.62,44646.0,86.6501,86.6868,85.9337,85.9888,44646.0
2022-10-27 11:00:00,93.58,94.07,93.57,93.82,92938.0,85.952,86.4021,85.9428,86.1725,92938.0
2022-10-27 11:05:00,93.78,94.11,93.7,94.0,28692.0,86.1357,86.4388,86.0622,86.3378,28692.0
2022-10-27 11:10:00,94.02,94.15,93.69,93.76,24440.0,86.3562,86.4756,86.0531,86.1173,24440.0
2022-10-27 11:15:00,93.76,93.8,93.28,93.34,35140.0,86.1173,86.1541,85.6765,85.7316,35140.0
2022-10-27 11:20:00,93.29,93.75,93.28,93.75,26870.0,85.6857,86.1082,85.6765,86.1082,26870.0
2022-10-27 11:25:00,93.75,93.81,93.33,93.38,46176.0,86.1082,86.1633,85.7224,85.7683,46176.0
2022-10-27 11:30:00,93.39,93.68,93.2,93.55,19411.0,85.7775,86.0439,85.603,85.9245,19411.0
2022-10-27 11:35:00,93.6,93.66,92.94,92.95,49652.0,85.9704,86.0255,85.3642,85.3734,49652.0
2022-10-27 11:40:00,92.94,93.36,92.74,92.93,75765.0,85.3642,85.75,85.1805,85.355,75765.0
2022-10-27 11:45:00,92.94,93.21,92.83,92.97,43964.0,85.3642,85.6122,85.2632,85.3917,43964.0
2022-10-27 11:50:00,93.01,93.09,92.88,92.95,21625.0,85.4285,85.502,85.3091,85.3734,21625.0
2022-10-27 11:55:00,92.98,93.07,92.8,92.84,27300.0,85.4009,85.4836,85.2356,85.2723,27300.0
2022-10-27 12:00:00,92.8,93.35,92.74,93.28,27141.0,85.2356,85.7408,85.1805,85.6765,27141.0
2022-10-27 12:05:00,93.28,93.41,93.21,93.23,12343.0,85.6765,85.7959,85.6122,85.6305,12343.0
2022-10-27 12:10:00,93.27,93.41,93.13,93.34,29561.0,85.6673,85.7959,85.5387,85.7316,29561.0
2022-10-27 12:15:00,93.32,93.48,93.11,93.15,37507.0,85.7132,85.8602,85.5203,85.5571,37507.0
2022-10-27 12:20:00,93.11,93.2,93.0,93.15,20391.0,85.5203,85.603,85.4193,85.5571,20391.0
2022-10-27 12:25:00,93.16,93.17,92.69,92.69,12088.0,85.5663,85.5754,85.1346,85.1346,12088.0
2022-10-27 12:30:00,92.68,93.16,92.68,93.16,11512.0,85.1254,85.5663,85.1254,85.5663,11512.0
2022-10-27 12:35:00,93.16,93.16,92.89,92.95,9303.0,85.5663,85.5663,85.3183,85.3734,9303.0
2022-10-27 12:40:00,92.94,93.14,92.94,93.08,10358.0,85.3642,85.5479,85.3642,85.4928,10358.0
2022-10-27 12:45:00,93.05,93.53,93.02,93.44,26618.0,85.4652,85.9061,85.4377,85.8234,26618.0
2022-10-27 12:50:00,93.47,93.65,93.44,93.62,118848.0,85.851,86.0163,85.8234,85.9888,118848.0
2022-10-27 12:55:00,93.65,93.7,93.41,93.63,16873.0,86.0163,86.0622,85.7959,85.9979,16873.0
2022-10-27 13:00:00,93.62,93.75,93.45,93.75,25836.0,85.9888,86.1082,85.8326,86.1082,25836.0
2022-10-27 13:05:00,93.75,94.18,93.75,94.18,25085.0,86.1082,86.5031,86.1082,86.5031,25085.0
2022-10-27 13:10:00,94.14,94.14,93.98,94.12,17006.0,86.4664,86.4664,86.3194,86.448,17006.0
2022-10-27 13:15:00,94.12,94.25,93.95,94.23,29034.0,86.448,86.5674,86.2919,86.549,29034.0
2022-10-27 13:20:00,94.24,94.32,94.08,94.16,18816.0,86.5582,86.6317,86.4113,86.4847,18816.0
2022-10-27 13:25:00,94.16,94.24,93.97,93.97,18120.0,86.4847,86.5582,86.3102,86.3102,18120.0
2022-10-27 13:30:00,93.99,94.03,93.85,93.89,7958.0,86.3286,86.3653,86.2,86.2368,7958.0
2022-10-27 13:35:00,93.94,94.12,93.87,94.11,30353.0,86.2827,86.448,86.2184,86.4388,30353.0
2022-10-27 13:40:00,94.11,94.2,94.02,94.03,11506.0,86.4388,86.5215,86.3562,86.3653,11506.0
2022-10-27 13:45:00,94.04,94.14,93.79,93.83,18201.0,86.3745,86.4664,86.1449,86.1816,18201.0
2022-10-27 13:50:00,93.86,93.91,93.68,93.7,21255.0,86.2092,86.2551,86.0439,86.0622,21255.0
2022-10-27 13:55:00,93.71,93.79,93.52,93.58,13374.0,86.0714,86.1449,85.8969,85.952,13374.0
2022-10-27 14:00:00,93.58,93.72,93.5,93.53,19072.0,85.952,86.0806,85.8785,85.9061,19072.0
2022-10-27 14:05:00,93.52,93.61,93.27,93.27,20765.0,85.8969,85.9796,85.6673,85.6673,20765.0
2022-10-27 14:10:00,93.3,93.49,93.21,93.45,21939.0,85.6948,85.8694,85.6122,85.8326,21939.0
2022-10-27 14:15:00,93.53,93.65,93.44,93.58,16573.0,85.9061,86.0163,85.8234,85.952,16573.0
2022-10-27 14:20:00,93.66,93.72,93.54,93.72,10369.0,86.0255,86.0806,85.9153,86.0806,10369.0
2022-10-27 14:25:00,93.7,93.74,93.61,93.7,13555.0,86.0622,86.099,85.9796,86.0622,13555.0
2022-10-27 14:30:00,93.7,93.73,93.57,93.73,43395.0,86.0622,86.0898,85.9428,86.0898,43395.0
2022-10-27 14:35:00,93.72,93.72,93.48,93.53,24913.0,86.0806,86.0806,85.8602,85.9061,24913.0
2022-10-27 14:40:00,93.5,93.59,93.39,93.4,17166.0,85.8785,85.9612,85.7775,85.7867,17166.0
2022-10-27 14:45:00,93.4,93.58,93.4,93.45,29191.0,85.7867,85.952,85.7867,85.8326,29191.0
2022-10-27 14:50:00,93.48,93.55,93.45,93.5,20049.0,85.8602,85.9245,85.8326,85.8785,20049.0
2022-10-27 14:55:00,93.48,93.53,93.26,93.32,61020.0,85.8602,85.9061,85.6581,85.7132,61020.0
2022-10-27 15:00:00,93.41,93.61,93.41,93.58,18082.0,85.7959,85.9796,85.7959,85.952,18082.0
2022-10-27 15:05:00,93.55,93.58,93.21,93.29,60600.0,85.9245,85.952,85.6122,85.6857,60600.0
2022-10-27 15:10:00,93.31,93.73,93.28,93.64,26829.0,85.704,86.0898,85.6765,86.0071,26829.0
2022-10-27 15:15:00,93.64,93.74,93.48,93.54,36622.0,86.0071,86.099,85.8602,85.9153,36622.0
2022-10-27 15:20:00,93.56,93.67,93.47,93.53,31958.0,85.9337,86.0347,85.851,85.9061,31958.0
2022-10-27 15:25:00,93.53,93.63,93.46,93.58,35529.0,85.9061,85.9979,85.8418,85.952,35529.0
2022-10-27 15:30:00,93.58,93.74,93.47,93.51,56510.0,85.952,86.099,85.851,85.8877,56510.0
2022-10-27 15:35:00,93.5,93.56,93.46,93.5,82640.0,85.8785,85.9337,85.8418,85.8785,82640.0
2022-10-27 15:40:00,93.5,93.61,93.47,93.51,55895.0,85.8785,85.9796,85.851,85.8877,55895.0
2022-10-27 15:45:00,93.52,93.58,93.48,93.51,88598.0,85.8969,85.952,85.8602,85.8877,88598.0
2022-10-27 15:50:00,93.52,93.62,93.3,93.34,112455.0,85.8969,85.9888,85.6948,85.7316,112455.0
2022-10-27 15:55:00,93.34,93.6,93.27,93.56,278624.0,85.7316,85.9704,85.6673,85.9337,278624.0
2022-10-28 09:30:00,90.52,92.0,88.39,91.86,329035.0,83.9445,85.317,81.9692,85.1872,329035.0
2022-10-28 09:35:00,91.98,92.87,91.86,92.75,46917.0,85.2984,86.1238,85.1872,86.0125,46917.0
2022-10-28 09:40:00,92.75,92.96,92.1,92.4,71186.0,86.0125,86.2072,85.4097,85.6879,71186.0
2022-10-28 09:45:00,92.31,92.9,92.19,92.69,75142.0,85.6045,86.1516,85.4932,85.9569,75142.0
2022-10-28 09:50:00,92.68,93.09,92.44,92.97,36725.0,85.9476,86.3278,85.725,86.2165,36725.0
2022-10-28 09:55:00,92.96,93.07,92.44,92.61,51697.0,86.2072,86.3093,85.725,85.8827,51697.0
2022-10-28 10:00:00,92.67,93.25,92.19,92.46,75596.0,85.9383,86.4762,85.4932,85.7436,75596.0
2022-10-28 10:05:00,92.51,92.57,91.96,92.19,44355.0,85.7899,85.8456,85.2799,85.4932,44355.0
2022-10-28 10:10:00,92.18,92.27,91.33,91.67,61187.0,85.4839,85.5674,84.6957,85.011,61187.0
2022-10-28 10:15:00,91.65,92.34,91.6,92.04,47466.0,84.9924,85.6323,84.946,85.3541,47466.0
2022-10-28 10:20:00,92.01,92.25,91.89,92.17,34548.0,85.3263,85.5488,85.215,85.4746,34548.0
2022-10-28 10:25:00,92.29,92.71,92.27,92.67,36151.0,85.5859,85.9754,85.5674,85.9383,36151.0
2022-10-28 10:30:00,92.68,92.91,92.64,92.79,51924.0,85.9476,86.1609,85.9105,86.0496,51924.0
2022-10-28 10:35:00,92.76,92.76,92.49,92.62,31833.0,86.0218,86.0218,85.7714,85.8919,31833.0
2022-10-28 10:40:00,92.68,92.78,92.46,92.75,35493.0,85.9476,86.0403,85.7436,86.0125,35493.0
2022-10-28 10:45:00,92.78,93.16,92.78,93.13,43269.0,86.0403,86.3927,86.0403,86.3649,43269.0
2022-10-28 10:50:00,93.17,93.18,92.81,93.07,30619.0,86.402,86.4113,86.0681,86.3093,30619.0
2022-10-28 10:55:00,93.08,93.2,92.96,93.09,36668.0,86.3185,86.4298,86.2072,86.3278,36668.0
2022-10-28 11:00:00,93.13,93.28,93.03,93.12,25846.0,86.3649,86.504,86.2722,86.3556,25846.0
2022-10-28 11:05:00,93.12,93.2,93.0,93.19,23241.0,86.3556,86.4298,86.2443,86.4205,23241.0
2022-10-28 11:10:00,93.21,93.4,93.07,93.13,27435.0,86.4391,86.6153,86.3093,86.3649,27435.0
2022-10-28 11:15:00,93.16,93.16,92.99,93.09,31123.0,86.3927,86.3927,86.2351,86.3278,31123.0
2022-10-28 11:20:00,93.07,93.44,93.07,93.42,31402.0,86.3093,86.6524,86.3093,86.6338,31402.0
2022-10-28 11:25:00,93.39,93.56,93.33,93.45,103963.0,86.606,86.7637,86.5504,86.6617,103963.0
2022-10-28 11:30:00,93.42,93.46,93.16,93.27,20218.0,86.6338,86.6709,86.3927,86.4947,20218.0
2022-10-28 11:35:00,93.28,93.65,93.23,93.59,88348.0,86.504,86.8471,86.4576,86.7915,88348.0
2022-10-28 11:40:00,93.59,94.0,93.59,93.98,75519.0,86.7915,87.1717,86.7915,87.1532,75519.0
2022-10-28 11:45:00,93.98,94.34,93.92,94.31,95542.0,87.1532,87.487,87.0975,87.4592,95542.0
2022-10-28 11:50:00,94.27,94.3,94.11,94.19,39416.0,87.4221,87.4499,87.2737,87.3479,39416.0
2022-10-28 11:55:00,94.16,94.25,94.06,94.11,28511.0,87.3201,87.4035,87.2273,87.2737,28511.0
2022-10-28 12:00:00,94.1,94.3,94.08,94.12,27516.0,87.2644,87.4499,87.2459,87.283,27516.0
2022-10-28 12:05:00,94.09,94.1,93.77,93.96,13601.0,87.2552,87.2644,86.9584,87.1346,13601.0
2022-10-28 12:10:00,93.99,94.24,93.96,94.14,21556.0,87.1624,87.3943,87.1346,87.3015,21556.0
2022-10-28 12:15:00,94.12,94.28,94.08,94.15,24052.0,87.283,87.4314,87.2459,87.3108,24052.0
2022-10-28 12:20:00,94.13,94.26,94.11,94.25,15838.0,87.2923,87.4128,87.2737,87.4035,15838.0
2022-10-28 12:25:00,94.25,94.33,94.2,94.24,21030.0,87.4035,87.4777,87.3572,87.3943,21030.0
2022-10-28 12:30:00,94.25,94.38,94.24,94.31,17560.0,87.4035,87.5241,87.3943,87.4592,17560.0
2022-10-28 12:35:00,94.3,94.36,94.18,94.21,29698.0,87.4499,87.5055,87.3386,87.3664,29698.0
2022-10-28 12:40:00,94.21,94.27,94.04,94.14,22437.0,87.3664,87.4221,87.2088,87.3015,22437.0
2022-10-28 12:45:00,94.13,94.21,94.04,94.2,25976.0,87.2923,87.3664,87.2088,87.3572,25976.0
2022-10-28 12:50:00,94.19,94.25,94.16,94.23,33255.0,87.3479,87.4035,87.3201,87.385,33255.0
2022-10-28 12:55:00,94.22,94.24,93.93,93.95,36922.0,87.3757,87.3943,87.1068,87.1253,36922.0
2022-10-28 13:00:00,93.97,94.08,93.95,94.04,24661.0,87.1439,87.2459,87.1253,87.2088,24661.0
2022-10-28 13:05:00,94.03,94.07,93.9,94.0,33273.0,87.1995,87.2366,87.079,87.1717,33273.0
2022-10-28 13:10:00,94.0,94.32,94.0,94.13,34169.0,87.1717,87.4685,87.1717,87.2923,34169.0
2022-10-28 13:15:00,94.11,94.12,93.99,94.05,29880.0,87.2737,87.283,87.1624,87.2181,29880.0
2022-10-28 13:20:00,94.03,94.06,93.93,93.97,40582.0,87.1995,87.2273,87.1068,87.1439,40582.0
2022-10-28 13:25:00,93.95,93.97,93.73,93.77,26999.0,87.1253,87.1439,86.9213,86.9584,26999.0
2022-10-28 13:30:00,93.76,93.96,93.74,93.89,25855.0,86.9491,87.1346,86.9306,87.0697,25855.0
2022-10-28 13:35:00,93.9,94.0,93.84,93.88,27716.0,87.079,87.1717,87.0233,87.0604,27716.0
2022-10-28 13:40:00,93.88,93.93,93.47,93.58,34987.0,87.0604,87.1068,86.6802,86.7822,34987.0
2022-10-28 13:45:00,93.55,93.58,93.26,93.26,40427.0,86.7544,86.7822,86.4855,86.4855,40427.0
2022-10-28 13:50:00,93.25,93.34,93.19,93.23,50307.0,86.4762,86.5596,86.4205,86.4576,50307.0
2022-10-28 13:55:00,93.22,93.22,92.97,93.07,40788.0,86.4484,86.4484,86.2165,86.3093,40788.0
2022-10-28 14:00:00,93.03,93.14,92.94,93.01,20228.0,86.2722,86.3742,86.1887,86.2536,20228.0
2022-10-28 14:05:00,93.01,93.21,93.01,93.16,17995.0,86.2536,86.4391,86.2536,86.3927,17995.0
2022-10-28 14:10:00,93.17,93.58,93.15,93.57,40697.0,86.402,86.7822,86.3834,86.7729,40697.0
2022-10-28 14:15:00,93.58,93.79,93.57,93.76,34284.0,86.7822,86.977,86.7729,86.9491,34284.0
2022-10-28 14:20:00,93.77,93.87,93.76,93.83,41699.0,86.9584,87.0511,86.9491,87.014,41699.0
2022-10-28 14:25:00,93.8,93.85,93.7,93.7,27213.0,86.9862,87.0326,86.8935,86.8935,27213.0
2022-10-28 14:30:00,93.7,93.95,93.69,93.94,24366.0,86.8935,87.1253,86.8842,87.1161,24366.0
2022-10-28 14:35:00,93.94,94.0,93.78,93.85,48311.0,87.1161,87.1717,86.9677,87.0326,48311.0
2022-10-28 14:40:00,93.86,93.95,93.81,93.94,31525.0,87.0419,87.1253,86.9955,87.1161,31525.0
2022-10-28 14:45:00,93.93,94.06,93.92,93.95,67245.0,87.1068,87.2273,87.0975,87.1253,67245.0
2022-10-28 14:50:00,93.95,93.99,93.79,93.91,33900.0,87.1253,87.1624,86.977,87.0882,33900.0
2022-10-28 14:55:00,93.9,94.07,93.89,94.05,92482.0,87.079,87.2366,87.0697,87.2181,92482.0
2022-10-28 15:00:00,94.03,94.03,93.72,93.74,60374.0,87.1995,87.1995,86.912,86.9306,60374.0
2022-10-28 15:05:00,93.73,93.75,93.55,93.66,33528.0,86.9213,86.9399,86.7544,86.8564,33528.0
2022-10-28 15:10:00,93.64,93.64,93.47,93.55,56286.0,86.8378,86.8378,86.6802,86.7544,56286.0
2022-10-28 15:15:00,93.51,93.72,93.48,93.72,55866.0,86.7173,86.912,86.6895,86.912,55866.0
2022-10-28 15:20:00,93.72,93.78,93.66,93.78,37534.0,86.912,86.9677,86.8564,86.9677,37534.0
2022-10-28 15:25:00,93.77,93.97,93.74,93.9,44242.0,86.9584,87.1439,86.9306,87.079,44242.0
2022-10-28 15:30:00,93.89,94.0,93.86,93.9,72193.0,87.0697,87.1717,87.0419,87.079,72193.0
2022-10-28 15:35:00,93.89,93.89,93.64,93.67,93540.0,87.0697,87.0697,86.8378,86.8657,93540.0
2022-10-28 15:40:00,93.65,93.88,93.59,93.78,78371.0,86.8471,87.0604,86.7915,86.9677,78371.0
2022-10-28 15:45:00,93.78,93.78,93.38,93.38,96279.0,86.9677,86.9677,86.5967,86.5967,96279.0
2022-10-28 15:50:00,93.37,93.56,93.28,93.48,163661.0,86.5875,86.7637,86.504,86.6895,163661.0
2022-10-28 15:55:00,93.48,93.5,93.15,93.2,219654.0,86.6895,86.708,86.3834,86.4298,219654.0
2022-10-31 09:30:00,92.22,92.78,92.02,92.33,60056.0,85.521,86.0403,85.3355,85.623,60056.0
2022-10-31 09:35:00,92.38,92.86,92.22,92.7,22670.0,85.6694,86.1145,85.521,85.9661,22670.0
2022-10-31 09:40:00,92.71,93.07,92.43,92.49,36321.0,85.9754,86.3093,85.7157,85.7714,36321.0
2022-10-31 09:45:00,92.51,92.52,91.62,91.62,41956.0,85.7899,85.7992,84.9646,84.9646,41956.0
2022-10-31 09:50:00,91.65,92.36,91.53,92.27,67373.0,84.9924,85.6508,84.8811,85.5674,67373.0
2022-10-31 09:55:00,92.24,92.4,91.93,92.03,37252.0,85.5395,85.6879,85.2521,85.3448,37252.0
2022-10-31 10:00:00,92.03,92.58,91.98,92.53,42484.0,85.3448,85.8548,85.2984,85.8085,42484.0
2022-10-31 10:05:00,92.53,92.59,91.98,92.04,40313.0,85.8085,85.8641,85.2984,85.3541,40313.0
2022-10-31 10:10:00,92.04,92.28,91.82,92.16,48678.0,85.3541,85.5766,85.1501,85.4654,48678.0
2022-10-31 10:15:00,92.23,92.84,92.22,92.56,48976.0,85.5303,86.096,85.521,85.8363,48976.0
2022-10-31 10:20:00,92.56,92.61,91.94,91.94,20815.0,85.8363,85.8827,85.2613,85.2613,20815.0
2022-10-31 10:25:00,91.98,92.09,91.68,91.84,27260.0,85.2984,85.4004,85.0202,85.1686,27260.0
2022-10-31 10:30:00,91.92,91.92,91.42,91.64,27624.0,85.2428,85.2428,84.7791,84.9831,27624.0
2022-10-31 10:35:00,91.57,91.63,91.34,91.54,12411.0,84.9182,84.9739,84.7049,84.8904,12411.0
2022-10-31 10:40:00,91.57,91.82,91.49,91.69,29746.0,84.9182,85.1501,84.844,85.0295,29746.0
2022-10-31 10:45:00,91.69,91.82,91.35,91.58,26372.0,85.0295,85.1501,84.7142,84.9275,26372.0
2022-10-31 10:50:00,91.65,91.84,91.55,91.61,21443.0,84.9924,85.1686,84.8997,84.9553,21443.0
2022-10-31 10:55:00,91.54,91.62,91.42,91.57,24371.0,84.8904,84.9646,84.7791,84.9182,24371.0
2022-10-31 11:00:00,91.52,91.68,91.31,91.65,13972.0,84.8718,85.0202,84.6771,84.9924,13972.0
2022-10-31 11:05:00,91.56,91.74,91.5,91.64,19916.0,84.9089,85.0759,84.8533,84.9831,19916.0
2022-10-31 11:10:00,91.63,91.72,91.58,91.6,10106.0,84.9739,85.0573,84.9275,84.946,10106.0
2022-10-31 11:15:00,91.61,91.79,91.57,91.63,31337.0,84.9553,85.1222,84.9182,84.9739,31337.0
2022-10-31 11:20:00,91.63,91.89,91.58,91.81,62138.0,84.9739,85.215,84.9275,85.1408,62138.0
2022-10-31 11:25:00,91.82,91.83,91.6,91.71,19311.0,85.1501,85.1593,84.946,85.048,19311.0
2022-10-31 11:30:00,91.71,91.76,91.63,91.74,14800.0,85.048,85.0944,84.9739,85.0759,14800.0
2022-10-31 11:35:00,91.73,91.98,91.72,91.9,14664.0,85.0666,85.2984,85.0573,85.2242,14664.0
2022-10-31 11:40:00,91.9,92.1,91.87,92.09,14779.0,85.2242,85.4097,85.1964,85.4004,14779.0
2022-10-31 11:45:00,92.13,92.25,92.04,92.12,22335.0,85.4375,85.5488,85.3541,85.4283,22335.0
2022-10-31 11:50:00,92.12,92.32,92.09,92.29,9432.0,85.4283,85.6137,85.4004,85.5859,9432.0
2022-10-31 11:55:00,92.26,92.33,91.69,91.8,37955.0,85.5581,85.623,85.0295,85.1315,37955.0
2022-10-31 12:00:00,91.8,91.92,91.52,91.58,29325.0,85.1315,85.2428,84.8718,84.9275,29325.0
2022-10-31 12:05:00,91.63,91.75,91.44,91.52,11396.0,84.9739,85.0851,84.7977,84.8718,11396.0
2022-10-31 12:10:00,91.52,92.03,91.52,91.96,10591.0,84.8718,85.3448,84.8718,85.2799,10591.0
2022-10-31 12:15:00,91.92,92.1,91.81,91.97,19034.0,85.2428,85.4097,85.1408,85.2892,19034.0
2022-10-31 12:20:00,91.95,91.95,91.71,91.76,6081.0,85.2706,85.2706,85.048,85.0944,6081.0
2022-10-31 12:25:00,91.77,91.81,91.67,91.67,10740.0,85.1037,85.1408,85.011,85.011,10740.0
2022-10-31 12:30:00,91.73,91.75,91.45,91.51,29721.0,85.0666,85.0851,84.8069,84.8626,29721.0
2022-10-31 12:35:00,91.54,91.59,91.42,91.56,7731.0,84.8904,84.9368,84.7791,84.9089,7731.0
2022-10-31 12:40:00,91.55,91.57,91.17,91.3,21595.0,84.8997,84.9182,84.5473,84.6678,21595.0
2022-10-31 12:45:00,91.31,91.37,91.23,91.31,17175.0,84.6771,84.7327,84.6029,84.6771,17175.0
2022-10-31 12:50:00,91.3,91.56,91.3,91.36,14238.0,84.6678,84.9089,84.6678,84.7235,14238.0
2022-10-31 12:55:00,91.33,91.41,91.29,91.35,16452.0,84.6957,84.7698,84.6586,84.7142,16452.0
2022-10-31 13:00:00,91.33,91.4,91.22,91.31,16478.0,84.6957,84.7606,84.5936,84.6771,16478.0
2022-10-31 13:05:00,91.29,91.68,91.17,91.68,15518.0,84.6586,85.0202,84.5473,85.0202,15518.0
2022-10-31 13:10:00,91.65,91.69,91.45,91.69,23564.0,84.9924,85.0295,84.8069,85.0295,23564.0
2022-10-31 13:15:00,91.7,91.87,91.6,91.76,32190.0,85.0388,85.1964,84.946,85.0944,32190.0
2022-10-31 13:20:00,91.77,91.81,91.66,91.71,10206.0,85.1037,85.1408,85.0017,85.048,10206.0
2022-10-31 13:25:00,91.68,91.82,91.64,91.79,14203.0,85.0202,85.1501,84.9831,85.1222,14203.0
2022-10-31 13:30:00,91.78,91.88,91.73,91.78,20986.0,85.113,85.2057,85.0666,85.113,20986.0
2022-10-31 13:35:00,91.8,91.87,91.72,91.74,14085.0,85.1315,85.1964,85.0573,85.0759,14085.0
2022-10-31 13:40:00,91.71,91.71,91.54,91.56,14041.0,85.048,85.048,84.8904,84.9089,14041.0
2022-10-31 13:45:00,91.56,91.57,91.37,91.44,15494.0,84.9089,84.9182,84.7327,84.7977,15494.0
2022-10-31 13:50:00,91.4,91.46,91.37,91.4,9007.0,84.7606,84.8162,84.7327,84.7606,9007.0
2022-10-31 13:55:00,91.41,91.64,91.39,91.58,13642.0,84.7698,84.9831,84.7513,84.9275,13642.0
2022-10-31 14:00:00,91.58,91.81,91.5,91.79,11111.0,84.9275,85.1408,84.8533,85.1222,11111.0
2022-10-31 14:05:00,91.77,91.77,91.52,91.61,12403.0,85.1037,85.1037,84.8718,84.9553,12403.0
2022-10-31 14:10:00,91.6,91.74,91.54,91.7,17583.0,84.946,85.0759,84.8904,85.0388,17583.0
2022-10-31 14:15:00,91.67,91.79,91.6,91.71,13655.0,85.011,85.1222,84.946,85.048,13655.0
2022-10-31 14:20:00,91.72,91.72,91.62,91.65,8171.0,85.0573,85.0573,84.9646,84.9924,8171.0
2022-10-31 14:25:00,91.66,91.84,91.65,91.7,24634.0,85.0017,85.1686,84.9924,85.0388,24634.0
2022-10-31 14:30:00,91.69,91.78,91.62,91.78,16093.0,85.0295,85.113,84.9646,85.113,16093.0
2022-10-31 14:35:00,91.77,91.96,91.72,91.95,16376.0,85.1037,85.2799,85.0573,85.2706,16376.0
2022-10-31 14:40:00,91.95,91.97,91.88,91.97,16066.0,85.2706,85.2892,85.2057,85.2892,16066.0
2022-10-31 14:45:00,92.0,92.01,91.67,91.7,16377.0,85.317,85.3263,85.011,85.0388,16377.0
2022-10-31 14:50:00,91.7,91.79,91.62,91.78,12953.0,85.0388,85.1222,84.9646,85.113,12953.0
2022-10-31 14:55:00,91.76,91.83,91.44,91.56,20388.0,85.0944,85.1593,84.7977,84.9089,20388.0
2022-10-31 15:00:00,91.46,91.49,91.3,91.34,19163.0,84.8162,84.844,84.6678,84.7049,19163.0
2022-10-31 15:05:00,91.31,91.46,91.19,91.26,29655.0,84.6771,84.8162,84.5658,84.6307,29655.0
2022-10-31 15:10:00,91.27,91.51,91.24,91.44,13619.0,84.64,84.8626,84.6122,84.7977,13619.0
2022-10-31 15:15:00,91.49,91.51,91.27,91.42,19908.0,84.844,84.8626,84.64,84.7791,19908.0
2022-10-31 15:20:00,91.42,91.55,91.39,91.5,26147.0,84.7791,84.8997,84.7513,84.8533,26147.0
2022-10-31 15:25:00,91.48,91.53,91.4,91.52,36990.0,84.8348,84.8811,84.7606,84.8718,36990.0
2022-10-31 15:30:00,91.52,91.72,91.5,91.7,31296.0,84.8718,85.0573,84.8533,85.0388,31296.0
2022-10-31 15:35:00,91.72,91.84,91.69,91.74,31658.0,85.0573,85.1686,85.0295,85.0759,31658.0
2022-10-31 15:40:00,91.74,91.87,91.72,91.73,42186.0,85.0759,85.1964,85.0573,85.0666,42186.0
2022-10-31 15:45:00,91.73,91.82,91.61,91.63,40986.0,85.0666,85.1501,84.9553,84.9739,40986.0
2022-10-31 15:50:00,91.6,91.61,91.33,91.42,132601.0,84.946,84.9553,84.6957,84.7791,132601.0
2022-10-31 15:55:00,91.42,91.45,91.13,91.18,275907.0,84.7791,84.8069,84.5102,84.5565,275907.0
2022-11-01 09:30:00,93.37,93.77,92.71,93.45,64832.0,86.5875,86.9584,85.9754,86.6617,64832.0
2022-11-01 09:35:00,93.44,94.42,93.2,93.81,56354.0,86.6524,87.5612,86.4298,86.9955,56354.0
2022-11-01 09:40:00,93.76,94.46,93.7,94.2,51744.0,86.9491,87.5983,86.8935,87.3572,51744.0
2022-11-01 09:45:00,94.2,94.32,92.53,92.73,44081.0,87.3572,87.4685,85.8085,85.994,44081.0
2022-11-01 09:50:00,92.68,93.3,92.6,93.11,41513.0,85.9476,86.5225,85.8734,86.3463,41513.0
2022-11-01 09:55:00,93.01,93.18,92.67,92.88,23773.0,86.2536,86.4113,85.9383,86.1331,23773.0
2022-11-01 10:00:00,92.98,92.98,92.09,92.09,71391.0,86.2258,86.2258,85.4004,85.4004,71391.0
2022-11-01 10:05:00,92.19,92.33,91.82,91.92,40466.0,85.4932,85.623,85.1501,85.2428,40466.0
2022-11-01 10:10:00,91.81,92.24,91.73,92.04,28072.0,85.1408,85.5395,85.0666,85.3541,28072.0
2022-11-01 10:15:00,91.92,92.06,91.54,91.65,30734.0,85.2428,85.3726,84.8904,84.9924,30734.0
2022-11-01 10:20:00,91.66,91.93,91.43,91.69,25743.0,85.0017,85.2521,84.7884,85.0295,25743.0
2022-11-01 10:25:00,91.68,92.09,91.48,92.06,20541.0,85.0202,85.4004,84.8348,85.3726,20541.0
2022-11-01 10:30:00,92.08,92.11,91.5,91.81,38433.0,85.3912,85.419,84.8533,85.1408,38433.0
2022-11-01 10:35:00,91.88,91.97,91.47,91.47,25757.0,85.2057,85.2892,84.8255,84.8255,25757.0
2022-11-01 10:40:00,91.41,91.5,91.14,91.21,28283.0,84.7698,84.8533,84.5195,84.5844,28283.0
2022-11-01 10:45:00,91.27,91.45,91.2,91.36,22300.0,84.64,84.8069,84.5751,84.7235,22300.0
2022-11-01 10:50:00,91.38,91.5,91.2,91.36,15767.0,84.742,84.8533,84.5751,84.7235,15767.0
2022-11-01 10:55:00,91.44,91.51,90.84,90.97,49432.0,84.7977,84.8626,84.2412,84.3618,49432.0
2022-11-01 11:00:00,90.97,91.38,90.85,91.32,15922.0,84.3618,84.742,84.2505,84.6864,15922.0
2022-11-01 11:05:00,91.33,91.35,90.95,91.11,26083.0,84.6957,84.7142,84.3433,84.4916,26083.0
2022-11-01 11:10:00,91.12,91.42,91.01,91.38,37648.0,84.5009,84.7791,84.3989,84.742,37648.0
2022-11-01 11:15:00,91.47,91.48,91.05,91.11,21792.0,84.8255,84.8348,84.436,84.4916,21792.0
2022-11-01 11:20:00,91.06,91.27,91.01,91.09,30001.0,84.4453,84.64,84.3989,84.4731,30001.0
2022-11-01 11:25:00,91.14,91.58,91.06,91.47,25131.0,84.5195,84.9275,84.4453,84.8255,25131.0
2022-11-01 11:30:00,91.51,91.63,91.13,91.34,21113.0,84.8626,84.9739,84.5102,84.7049,21113.0
2022-11-01 11:35:00,91.35,91.5,90.89,90.93,18244.0,84.7142,84.8533,84.2876,84.3247,18244.0
2022-11-01 11:40:00,90.9,91.16,90.88,90.93,23028.0,84.2969,84.538,84.2783,84.3247,23028.0
2022-11-01 11:45:00,90.95,91.18,90.94,91.06,19811.0,84.3433,84.5565,84.334,84.4453,19811.0
2022-11-01 11:50:00,91.06,91.3,90.95,91.2,28937.0,84.4453,84.6678,84.3433,84.5751,28937.0
2022-11-01 11:55:00,91.19,91.35,91.06,91.24,23315.0,84.5658,84.7142,84.4453,84.6122,23315.0
2022-11-01 12:00:00,91.25,91.71,91.15,91.71,27549.0,84.6215,85.048,84.5287,85.048,27549.0
2022-11-01 12:05:00,91.68,92.33,91.64,91.91,53943.0,85.0202,85.623,84.9831,85.2335,53943.0
2022-11-01 12:10:00,91.94,92.12,91.79,91.99,75167.0,85.2613,85.4283,85.1222,85.3077,75167.0
2022-11-01 12:15:00,91.98,91.98,91.68,91.74,20172.0,85.2984,85.2984,85.0202,85.0759,20172.0
2022-11-01 12:20:00,91.78,92.03,91.69,91.83,25793.0,85.113,85.3448,85.0295,85.1593,25793.0
2022-11-01 12:25:00,91.87,92.04,91.75,91.76,18375.0,85.1964,85.3541,85.0851,85.0944,18375.0
2022-11-01 12:30:00,91.82,91.85,91.62,91.63,20518.0,85.1501,85.1779,84.9646,84.9739,20518.0
2022-11-01 12:35:00,91.64,91.75,91.55,91.72,12385.0,84.9831,85.0851,84.8997,85.0573,12385.0
2022-11-01 12:40:00,91.74,92.03,91.71,92.03,17209.0,85.0759,85.3448,85.048,85.3448,17209.0
2022-11-01 12:45:00,92.0,92.06,91.94,91.99,14162.0,85.317,85.3726,85.2613,85.3077,14162.0
2022-11-01 12:50:00,92.0,92.0,91.75,91.89,17097.0,85.317,85.317,85.0851,85.215,17097.0
2022-11-01 12:55:00,91.92,92.27,91.84,92.27,26955.0,85.2428,85.5674,85.1686,85.5674,26955.0
2022-11-01 13:00:00,92.27,92.27,91.99,92.1,17592.0,85.5674,85.5674,85.3077,85.4097,17592.0
2022-11-01 13:05:00,92.1,92.23,92.02,92.04,15304.0,85.4097,85.5303,85.3355,85.3541,15304.0
2022-11-01 13:10:00,92.02,92.46,92.01,92.3,30146.0,85.3355,85.7436,85.3263,85.5952,30146.0
2022-11-01 13:15:00,92.3,92.47,92.25,92.41,12804.0,85.5952,85.7528,85.5488,85.6972,12804.0
2022-11-01 13:20:00,92.42,92.52,92.24,92.27,20899.0,85.7065,85.7992,85.5395,85.5674,20899.0
2022-11-01 13:25:00,92.27,92.36,92.16,92.33,10912.0,85.5674,85.6508,85.4654,85.623,10912.0
2022-11-01 13:30:00,92.35,92.38,92.29,92.29,13435.0,85.6416,85.6694,85.5859,85.5859,13435.0
2022-11-01 13:35:00,92.31,92.32,92.18,92.26,12097.0,85.6045,85.6137,85.4839,85.5581,12097.0
2022-11-01 13:40:00,92.23,92.5,92.22,92.49,17950.0,85.5303,85.7807,85.521,85.7714,17950.0
2022-11-01 13:45:00,92.45,92.53,92.45,92.5,18117.0,85.7343,85.8085,85.7343,85.7807,18117.0
2022-11-01 13:50:00,92.5,92.54,92.21,92.21,26094.0,85.7807,85.8178,85.5117,85.5117,26094.0
2022-11-01 13:55:00,92.27,92.6,92.27,92.6,17156.0,85.5674,85.8734,85.5674,85.8734,17156.0
2022-11-01 14:00:00,92.62,92.73,92.54,92.61,18799.0,85.8919,85.994,85.8178,85.8827,18799.0
2022-11-01 14:05:00,92.62,92.77,92.6,92.72,17576.0,85.8919,86.031,85.8734,85.9847,17576.0
2022-11-01 14:10:00,92.73,92.79,92.61,92.65,10379.0,85.994,86.0496,85.8827,85.9198,10379.0
2022-11-01 14:15:00,92.65,92.72,92.51,92.55,31870.0,85.9198,85.9847,85.7899,85.827,31870.0
2022-11-01 14:20:00,92.55,92.7,92.45,92.58,16601.0,85.827,85.9661,85.7343,85.8548,16601.0
2022-11-01 14:25:00,92.62,92.63,92.49,92.61,12268.0,85.8919,85.9012,85.7714,85.8827,12268.0
2022-11-01 14:30:00,92.61,92.65,92.34,92.43,12317.0,85.8827,85.9198,85.6323,85.7157,12317.0
2022-11-01 14:35:00,92.43,92.57,92.4,92.46,11779.0,85.7157,85.8456,85.6879,85.7436,11779.0
2022-11-01 14:40:00,92.47,92.47,92.38,92.43,17780.0,85.7528,85.7528,85.6694,85.7157,17780.0
2022-11-01 14:45:00,92.41,92.41,92.24,92.32,12436.0,85.6972,85.6972,85.5395,85.6137,12436.0
2022-11-01 14:50:00,92.34,92.43,92.32,92.36,14791.0,85.6323,85.7157,85.6137,85.6508,14791.0
2022-11-01 14:55:00,92.36,92.65,92.32,92.59,18986.0,85.6508,85.9198,85.6137,85.8641,18986.0
2022-11-01 15:00:00,92.56,92.68,92.52,92.56,18367.0,85.8363,85.9476,85.7992,85.8363,18367.0
2022-11-01 15:05:00,92.56,92.77,92.49,92.66,33712.0,85.8363,86.031,85.7714,85.929,33712.0
2022-11-01 15:10:00,92.65,92.69,92.5,92.56,20522.0,85.9198,85.9569,85.7807,85.8363,20522.0
2022-11-01 15:15:00,92.56,92.6,92.49,92.6,16217.0,85.8363,85.8734,85.7714,85.8734,16217.0
2022-11-01 15:20:00,92.59,92.6,92.4,92.52,18037.0,85.8641,85.8734,85.6879,85.7992,18037.0
2022-11-01 15:25:00,92.53,92.53,92.49,92.5,27566.0,85.8085,85.8085,85.7714,85.7807,27566.0
2022-11-01 15:30:00,92.5,92.54,92.44,92.49,58383.0,85.7807,85.8178,85.725,85.7714,58383.0
2022-11-01 15:35:00,92.5,92.61,92.44,92.45,27534.0,85.7807,85.8827,85.725,85.7343,27534.0
2022-11-01 15:40:00,92.44,92.62,92.44,92.62,51266.0,85.725,85.8919,85.725,85.8919,51266.0
2022-11-01 15:45:00,92.61,92.74,92.53,92.74,50355.0,85.8827,86.0032,85.8085,86.0032,50355.0
2022-11-01 15:50:00,92.74,92.92,92.66,92.9,92629.0,86.0032,86.1702,85.929,86.1516,92629.0
2022-11-01 15:55:00,92.88,93.1,92.75,92.93,309404.0,86.1331,86.3371,86.0125,86.1794,309404.0
2022-11-02 09:30:00,92.1,92.16,91.44,91.57,66564.0,85.4097,85.4654,84.7977,84.9182,66564.0
2022-11-02 09:35:00,91.64,91.65,90.8,90.87,71137.0,84.9831,84.9924,84.2042,84.2691,71137.0
2022-11-02 09:40:00,91.0,91.5,90.78,91.4,55837.0,84.3896,84.8533,84.1856,84.7606,55837.0
2022-11-02 09:45:00,91.4,91.91,91.32,91.7,24117.0,84.7606,85.2335,84.6864,85.0388,24117.0
2022-11-02 09:50:00,91.59,92.08,91.59,91.86,19850.0,84.9368,85.3912,84.9368,85.1872,19850.0
2022-11-02 09:55:00,91.86,91.93,91.72,91.82,14659.0,85.1872,85.2521,85.0573,85.1501,14659.0
2022-11-02 10:00:00,91.85,92.19,91.78,91.92,32080.0,85.1779,85.4932,85.113,85.2428,32080.0
2022-11-02 10:05:00,91.95,92.11,91.61,91.85,24237.0,85.2706,85.419,84.9553,85.1779,24237.0
2022-11-02 10:10:00,91.87,92.18,91.87,91.99,15067.0,85.1964,85.4839,85.1964,85.3077,15067.0
2022-11-02 10:15:00,92.0,92.22,91.97,92.19,29211.0,85.317,85.521,85.2892,85.4932,29211.0
2022-11-02 10:20:00,92.19,92.22,91.93,92.22,12516.0,85.4932,85.521,85.2521,85.521,12516.0
2022-11-02 10:25:00,92.15,92.34,91.94,92.09,54528.0,85.4561,85.6323,85.2613,85.4004,54528.0
2022-11-02 10:30:00,92.08,92.29,92.04,92.27,9941.0,85.3912,85.5859,85.3541,85.5674,9941.0
2022-11-02 10:35:00,92.26,92.55,92.21,92.53,13771.0,85.5581,85.827,85.5117,85.8085,13771.0
2022-11-02 10:40:00,92.63,92.81,92.55,92.62,11335.0,85.9012,86.0681,85.827,85.8919,11335.0
2022-11-02 10:45:00,92.67,92.74,92.51,92.63,15162.0,85.9383,86.0032,85.7899,85.9012,15162.0
2022-11-02 10:50:00,92.59,92.6,92.44,92.6,12539.0,85.8641,85.8734,85.725,85.8734,12539.0
2022-11-02 10:55:00,92.56,92.6,92.29,92.33,11031.0,85.8363,85.8734,85.5859,85.623,11031.0
2022-11-02 11:00:00,92.35,92.49,92.27,92.36,16730.0,85.6416,85.7714,85.5674,85.6508,16730.0
2022-11-02 11:05:00,92.31,92.47,92.24,92.36,13467.0,85.6045,85.7528,85.5395,85.6508,13467.0
2022-11-02 11:10:00,92.38,92.61,92.33,92.41,16637.0,85.6694,85.8827,85.623,85.6972,16637.0
2022-11-02 11:15:00,92.4,92.49,92.2,92.41,22987.0,85.6879,85.7714,85.5025,85.6972,22987.0
2022-11-02 11:20:00,92.45,92.48,92.3,92.37,17794.0,85.7343,85.7621,85.5952,85.6601,17794.0
2022-11-02 11:25:00,92.37,92.42,92.17,92.3,10980.0,85.6601,85.7065,85.4746,85.5952,10980.0
2022-11-02 11:30:00,92.32,92.49,92.28,92.49,12252.0,85.6137,85.7714,85.5766,85.7714,12252.0
2022-11-02 11:35:00,92.45,92.48,92.2,92.22,27393.0,85.7343,85.7621,85.5025,85.521,27393.0
2022-11-02 11:40:00,92.17,92.3,92.17,92.2,11459.0,85.4746,85.5952,85.4746,85.5025,11459.0
2022-11-02 11:45:00,92.25,92.3,92.11,92.16,12404.0,85.5488,85.5952,85.419,85.4654,12404.0
2022-11-02 11:50:00,92.19,92.19,92.01,92.07,10152.0,85.4932,85.4932,85.3263,85.3819,10152.0
2022-11-02 11:55:00,92.07,92.1,91.92,91.94,36352.0,85.3819,85.4097,85.2428,85.2613,36352.0
2022-11-02 12:00:00,91.92,92.07,91.91,92.06,17398.0,85.2428,85.3819,85.2335,85.3726,17398.0
2022-11-02 12:05:00,92.06,92.1,91.93,92.01,23148.0,85.3726,85.4097,85.2521,85.3263,23148.0
2022-11-02 12:10:00,91.99,92.0,91.67,91.88,29540.0,85.3077,85.317,85.011,85.2057,29540.0
2022-11-02 12:15:00,91.87,92.02,91.8,92.0,23261.0,85.1964,85.3355,85.1315,85.317,23261.0
2022-11-02 12:20:00,92.01,92.07,91.82,91.87,26081.0,85.3263,85.3819,85.1501,85.1964,26081.0
2022-11-02 12:25:00,91.87,91.9,91.83,91.84,15731.0,85.1964,85.2242,85.1593,85.1686,15731.0
2022-11-02 12:30:00,91.84,91.97,91.8,91.94,7417.0,85.1686,85.2892,85.1315,85.2613,7417.0
2022-11-02 12:35:00,91.94,91.94,91.88,91.89,19763.0,85.2613,85.2613,85.2057,85.215,19763.0
2022-11-02 12:40:00,91.9,92.04,91.89,92.02,16314.0,85.2242,85.3541,85.215,85.3355,16314.0
2022-11-02 12:45:00,92.02,92.14,91.97,92.1,23307.0,85.3355,85.4468,85.2892,85.4097,23307.0
2022-11-02 12:50:00,92.09,92.34,92.09,92.32,11790.0,85.4004,85.6323,85.4004,85.6137,11790.0
2022-11-02 12:55:00,92.29,92.41,92.2,92.29,26756.0,85.5859,85.6972,85.5025,85.5859,26756.0
2022-11-02 13:00:00,92.28,92.31,92.14,92.2,14990.0,85.5766,85.6045,85.4468,85.5025,14990.0
2022-11-02 13:05:00,92.18,92.23,92.09,92.13,12363.0,85.4839,85.5303,85.4004,85.4375,12363.0
2022-11-02 13:10:00,92.13,92.17,92.02,92.02,8493.0,85.4375,85.4746,85.3355,85.3355,8493.0
2022-11-02 13:15:00,92.04,92.21,92.01,92.15,25149.0,85.3541,85.5117,85.3263,85.4561,25149.0
2022-11-02 13:20:00,92.15,92.19,92.09,92.14,16824.0,85.4561,85.4932,85.4004,85.4468,16824.0
2022-11-02 13:25:00,92.11,92.11,91.98,92.01,15343.0,85.419,85.419,85.2984,85.3263,15343.0
2022-11-02 13:30:00,92.02,92.02,91.88,91.98,13102.0,85.3355,85.3355,85.2057,85.2984,13102.0
2022-11-02 13:35:00,91.96,92.12,91.96,92.11,15873.0,85.2799,85.4283,85.2799,85.419,15873.0
2022-11-02 13:40:00,92.14,92.35,92.14,92.21,16357.0,85.4468,85.6416,85.4468,85.5117,16357.0
2022-11-02 13:45:00,92.23,92.5,92.23,92.38,10977.0,85.5303,85.7807,85.5303,85.6694,10977.0
2022-11-02 13:50:00,92.4,92.61,92.39,92.59,17301.0,85.6879,85.8827,85.6787,85.8641,17301.0
2022-11-02 13:55:00,92.61,92.75,92.52,92.69,19298.0,85.8827,86.0125,85.7992,85.9569,19298.0
2022-11-02 14:00:00,92.69,94.3,92.69,94.09,97430.0,85.9569,87.4499,85.9569,87.2552,97430.0
2022-11-02 14:05:00,94.09,94.62,93.98,94.55,76727.0,87.2552,87.7467,87.1532,87.6817,76727.0
2022-11-02 14:10:00,94.54,94.91,94.21,94.86,81731.0,87.6725,88.0156,87.3664,87.9692,81731.0
2022-11-02 14:15:00,94.84,94.99,94.28,94.68,75093.0,87.9507,88.0898,87.4314,87.8023,75093.0
2022-11-02 14:20:00,94.68,94.69,94.45,94.63,22478.0,87.8023,87.8116,87.589,87.7559,22478.0
2022-11-02 14:25:00,94.63,95.12,94.55,95.08,35393.0,87.7559,88.2103,87.6817,88.1732,35393.0
2022-11-02 14:30:00,95.11,95.19,94.74,95.06,239782.0,88.2011,88.2753,87.8579,88.1547,239782.0
2022-11-02 14:35:00,95.11,95.55,93.48,93.97,164367.0,88.2011,88.6091,86.6895,87.1439,164367.0
2022-11-02 14:40:00,94.06,94.83,93.74,94.19,37188.0,87.2273,87.9414,86.9306,87.3479,37188.0
2022-11-02 14:45:00,94.05,94.52,93.77,94.0,69412.0,87.2181,87.6539,86.9584,87.1717,69412.0
2022-11-02 14:50:00,93.91,94.17,92.75,93.15,245783.0,87.0882,87.3293,86.0125,86.3834,245783.0
2022-11-02 14:55:00,93.16,93.64,92.94,93.45,210411.0,86.3927,86.8378,86.1887,86.6617,210411.0
2022-11-02 15:00:00,93.36,93.67,93.26,93.37,64445.0,86.5782,86.8657,86.4855,86.5875,64445.0
2022-11-02 15:05:00,93.37,94.03,93.27,93.95,34103.0,86.5875,87.1995,86.4947,87.1253,34103.0
2022-11-02 15:10:00,93.86,93.92,93.65,93.83,45553.0,87.0419,87.0975,86.8471,87.014,45553.0
2022-11-02 15:15:00,93.78,93.85,93.13,93.13,159903.0,86.9677,87.0326,86.3649,86.3649,159903.0
2022-11-02 15:20:00,93.13,93.18,92.58,92.58,135955.0,86.3649,86.4113,85.8548,85.8548,135955.0
2022-11-02 15:25:00,92.58,92.66,91.87,92.19,282005.0,85.8548,85.929,85.1964,85.4932,282005.0
2022-11-02 15:30:00,92.18,92.44,91.89,92.43,81333.0,85.4839,85.725,85.215,85.7157,81333.0
2022-11-02 15:35:00,92.4,92.64,92.24,92.43,124815.0,85.6879,85.9105,85.5395,85.7157,124815.0
2022-11-02 15:40:00,92.42,92.55,92.38,92.45,538178.0,85.7065,85.827,85.6694,85.7343,538178.0
2022-11-02 15:45:00,92.42,92.46,92.14,92.15,191400.0,85.7065,85.7436,85.4468,85.4561,191400.0
2022-11-02 15:50:00,92.11,92.48,92.09,92.43,320060.0,85.419,85.7621,85.4004,85.7157,320060.0
2022-11-02 15:55:00,92.43,92.91,92.28,92.35,463260.0,85.7157,86.1609,85.5766,85.6416,463260.0
2022-11-03 09:30:00,90.42,90.58,88.6,88.71,250275.0,83.8518,84.0001,82.164,82.266,250275.0
2022-11-03 09:35:00,88.87,89.37,88.71,89.3,97634.0,82.4143,82.878,82.266,82.8131,97634.0
2022-11-03 09:40:00,89.31,89.39,88.32,88.5,125372.0,82.8224,82.8966,81.9043,82.0712,125372.0
2022-11-03 09:45:00,88.41,88.41,87.51,87.58,123216.0,81.9878,81.9878,81.1531,81.2181,123216.0
2022-11-03 09:50:00,87.65,88.28,87.58,88.28,68288.0,81.283,81.8672,81.2181,81.8672,68288.0
2022-11-03 09:55:00,88.31,88.63,88.19,88.4,39721.0,81.895,82.1918,81.7837,81.9785,39721.0
2022-11-03 10:00:00,88.46,88.91,88.36,88.58,68201.0,82.0341,82.4514,81.9414,82.1454,68201.0
2022-11-03 10:05:00,88.58,88.84,88.27,88.5,83893.0,82.1454,82.3865,81.8579,82.0712,83893.0
2022-11-03 10:10:00,88.5,89.05,88.43,88.99,59875.0,82.0712,82.5813,82.0063,82.5256,59875.0
2022-11-03 10:15:00,89.0,89.1,88.63,89.05,47817.0,82.5349,82.6276,82.1918,82.5813,47817.0
2022-11-03 10:20:00,89.01,89.32,88.78,89.18,40660.0,82.5442,82.8317,82.3309,82.7018,40660.0
2022-11-03 10:25:00,89.25,89.57,89.09,89.43,47726.0,82.7667,83.0635,82.6184,82.9337,47726.0
2022-11-03 10:30:00,89.43,89.82,89.38,89.38,32900.0,82.9337,83.2953,82.8873,82.8873,32900.0
2022-11-03 10:35:00,89.43,89.46,88.96,89.15,52223.0,82.9337,82.9615,82.4978,82.674,52223.0
2022-11-03 10:40:00,89.18,89.79,89.16,89.67,29565.0,82.7018,83.2675,82.6833,83.1562,29565.0
2022-11-03 10:45:00,89.67,90.19,89.66,90.16,30874.0,83.1562,83.6385,83.147,83.6106,30874.0
2022-11-03 10:50:00,90.12,90.23,89.95,89.98,32285.0,83.5735,83.6756,83.4159,83.4437,32285.0
2022-11-03 10:55:00,90.0,90.49,89.95,90.45,36553.0,83.4623,83.9167,83.4159,83.8796,36553.0
2022-11-03 11:00:00,90.45,90.47,90.12,90.21,60271.0,83.8796,83.8981,83.5735,83.657,60271.0
2022-11-03 11:05:00,90.24,90.4,90.13,90.2,39590.0,83.6848,83.8332,83.5828,83.6477,39590.0
2022-11-03 11:10:00,90.18,90.29,89.83,89.83,38969.0,83.6292,83.7312,83.3046,83.3046,38969.0
2022-11-03 11:15:00,89.76,89.93,89.61,89.72,20385.0,83.2397,83.3973,83.1006,83.2026,20385.0
2022-11-03 11:20:00,89.73,89.91,89.64,89.85,18213.0,83.2119,83.3788,83.1284,83.3232,18213.0
2022-11-03 11:25:00,89.77,89.95,89.56,89.62,19004.0,83.249,83.4159,83.0542,83.1099,19004.0
2022-11-03 11:30:00,89.68,89.69,89.27,89.41,20185.0,83.1655,83.1748,82.7853,82.9151,20185.0
2022-11-03 11:35:00,89.44,89.77,89.44,89.77,17641.0,82.9429,83.249,82.9429,83.249,17641.0
2022-11-03 11:40:00,89.77,89.81,89.68,89.73,44563.0,83.249,83.2861,83.1655,83.2119,44563.0
2022-11-03 11:45:00,89.76,90.01,89.57,89.57,24599.0,83.2397,83.4715,83.0635,83.0635,24599.0
2022-11-03 11:50:00,89.58,89.61,89.08,89.13,21448.0,83.0728,83.1006,82.6091,82.6555,21448.0
2022-11-03 11:55:00,89.14,89.23,89.02,89.09,18749.0,82.6647,82.7482,82.5535,82.6184,18749.0
2022-11-03 12:00:00,89.1,89.26,88.97,89.21,35626.0,82.6276,82.776,82.5071,82.7297,35626.0
2022-11-03 12:05:00,89.17,89.33,88.95,88.98,20820.0,82.6926,82.8409,82.4885,82.5164,20820.0
2022-11-03 12:10:00,88.95,89.24,88.95,89.06,35911.0,82.4885,82.7575,82.4885,82.5905,35911.0
2022-11-03 12:15:00,89.12,89.54,89.0,89.46,40115.0,82.6462,83.0357,82.5349,82.9615,40115.0
2022-11-03 12:20:00,89.48,89.53,89.26,89.34,19588.0,82.98,83.0264,82.776,82.8502,19588.0
2022-11-03 12:25:00,89.36,89.64,89.28,89.55,20326.0,82.8688,83.1284,82.7946,83.045,20326.0
2022-11-03 12:30:00,89.49,89.56,89.24,89.31,20497.0,82.9893,83.0542,82.7575,82.8224,20497.0
2022-11-03 12:35:00,89.31,89.4,89.13,89.39,15871.0,82.8224,82.9058,82.6555,82.8966,15871.0
2022-11-03 12:40:00,89.39,89.75,89.35,89.73,15571.0,82.8966,83.2304,82.8595,83.2119,15571.0
2022-11-03 12:45:00,89.69,89.85,89.66,89.8,23247.0,83.1748,83.3232,83.147,83.2768,23247.0
2022-11-03 12:50:00,89.76,90.0,89.76,89.86,32369.0,83.2397,83.4623,83.2397,83.3324,32369.0
2022-11-03 12:55:00,89.84,89.86,89.66,89.76,23705.0,83.3139,83.3324,83.147,83.2397,23705.0
2022-11-03 13:00:00,89.8,89.8,89.35,89.47,35241.0,83.2768,83.2768,82.8595,82.9708,35241.0
2022-11-03 13:05:00,89.46,89.5,89.3,89.46,23675.0,82.9615,82.9986,82.8131,82.9615,23675.0
2022-11-03 13:10:00,89.41,89.43,89.27,89.35,13297.0,82.9151,82.9337,82.7853,82.8595,13297.0
2022-11-03 13:15:00,89.36,89.42,89.17,89.19,20612.0,82.8688,82.9244,82.6926,82.7111,20612.0
2022-11-03 13:20:00,89.21,89.26,89.05,89.06,20349.0,82.7297,82.776,82.5813,82.5905,20349.0
2022-11-03 13:25:00,89.06,89.13,89.01,89.06,11716.0,82.5905,82.6555,82.5442,82.5905,11716.0
2022-11-03 13:30:00,89.06,89.15,89.0,89.03,19701.0,82.5905,82.674,82.5349,82.5627,19701.0
2022-11-03 13:35:00,89.06,89.15,88.93,89.12,12878.0,82.5905,82.674,82.47,82.6462,12878.0
2022-11-03 13:40:00,89.12,89.19,89.0,89.08,10657.0,82.6462,82.7111,82.5349,82.6091,10657.0
2022-11-03 13:45:00,89.02,89.15,88.91,89.05,23395.0,82.5535,82.674,82.4514,82.5813,23395.0
2022-11-03 13:50:00,89.08,89.29,88.97,89.29,24625.0,82.6091,82.8038,82.5071,82.8038,24625.0
2022-11-03 13:55:00,89.25,89.25,89.0,89.01,12806.0,82.7667,82.7667,82.5349,82.5442,12806.0
2022-11-03 14:00:00,89.01,89.12,88.93,88.98,19485.0,82.5442,82.6462,82.47,82.5164,19485.0
2022-11-03 14:05:00,89.01,89.1,88.95,88.96,27306.0,82.5442,82.6276,82.4885,82.4978,27306.0
2022-11-03 14:10:00,88.99,89.05,88.87,89.01,16214.0,82.5256,82.5813,82.4143,82.5442,16214.0
2022-11-03 14:15:00,88.96,89.02,88.94,89.0,43612.0,82.4978,82.5535,82.4793,82.5349,43612.0
2022-11-03 14:20:00,89.0,89.12,89.0,89.09,17359.0,82.5349,82.6462,82.5349,82.6184,17359.0
2022-11-03 14:25:00,89.09,89.21,89.07,89.13,19637.0,82.6184,82.7297,82.5998,82.6555,19637.0
2022-11-03 14:30:00,89.15,89.32,89.08,89.11,14874.0,82.674,82.8317,82.6091,82.6369,14874.0
2022-11-03 14:35:00,89.09,89.13,88.93,89.0,26011.0,82.6184,82.6555,82.47,82.5349,26011.0
2022-11-03 14:40:00,89.0,89.07,88.99,89.02,22798.0,82.5349,82.5998,82.5256,82.5535,22798.0
2022-11-03 14:45:00,89.01,89.11,89.0,89.09,21007.0,82.5442,82.6369,82.5349,82.6184,21007.0
2022-11-03 14:50:00,89.08,89.21,89.05,89.19,18498.0,82.6091,82.7297,82.5813,82.7111,18498.0
2022-11-03 14:55:00,89.19,89.33,89.13,89.31,27329.0,82.7111,82.8409,82.6555,82.8224,27329.0
2022-11-03 15:00:00,89.33,89.35,89.19,89.33,21314.0,82.8409,82.8595,82.7111,82.8409,21314.0
2022-11-03 15:05:00,89.34,89.41,89.13,89.19,50563.0,82.8502,82.9151,82.6555,82.7111,50563.0
2022-11-03 15:10:00,89.21,89.33,89.19,89.24,12993.0,82.7297,82.8409,82.7111,82.7575,12993.0
2022-11-03 15:15:00,89.21,89.28,89.1,89.1,21710.0,82.7297,82.7946,82.6276,82.6276,21710.0
2022-11-03 15:20:00,89.09,89.16,89.03,89.09,30891.0,82.6184,82.6833,82.5627,82.6184,30891.0
2022-11-03 15:25:00,89.08,89.13,89.0,89.04,30443.0,82.6091,82.6555,82.5349,82.572,30443.0
2022-11-03 15:30:00,89.03,89.23,89.0,89.19,53760.0,82.5627,82.7482,82.5349,82.7111,53760.0
2022-11-03 15:35:00,89.19,89.22,89.0,89.02,74802.0,82.7111,82.7389,82.5349,82.5535,74802.0
2022-11-03 15:40:00,89.03,89.05,88.9,88.98,77548.0,82.5627,82.5813,82.4422,82.5164,77548.0
2022-11-03 15:45:00,88.98,89.04,88.69,88.69,130016.0,82.5164,82.572,82.2474,82.2474,130016.0
2022-11-03 15:50:00,88.68,88.69,88.29,88.35,132647.0,82.2382,82.2474,81.8765,81.9321,132647.0
2022-11-03 15:55:00,88.35,88.36,87.81,88.06,442586.0,81.9321,81.9414,81.4313,81.6632,442586.0
2022-11-04 09:30:00,89.76,90.49,89.54,90.02,109756.0,83.2397,83.9167,83.0357,83.4808,109756.0
2022-11-04 09:35:00,90.05,90.36,89.2,89.48,48110.0,83.5086,83.7961,82.7204,82.98,48110.0
2022-11-04 09:40:00,89.54,89.65,89.15,89.24,20161.0,83.0357,83.1377,82.674,82.7575,20161.0
2022-11-04 09:45:00,89.2,89.57,89.05,89.17,23783.0,82.7204,83.0635,82.5813,82.6926,23783.0
2022-11-04 09:50:00,89.23,89.72,89.18,89.59,39870.0,82.7482,83.2026,82.7018,83.082,39870.0
2022-11-04 09:55:00,89.6,90.15,89.6,90.06,48632.0,83.0913,83.6014,83.0913,83.5179,48632.0
2022-11-04 10:00:00,90.18,90.28,89.96,90.17,48471.0,83.6292,83.7219,83.4252,83.6199,48471.0
2022-11-04 10:05:00,90.23,90.57,90.03,90.31,31600.0,83.6756,83.9909,83.4901,83.7497,31600.0
2022-11-04 10:10:00,90.36,90.75,90.23,90.7,39772.0,83.7961,84.1578,83.6756,84.1114,39772.0
2022-11-04 10:15:00,90.73,90.92,90.55,90.7,54858.0,84.1392,84.3154,83.9723,84.1114,54858.0
2022-11-04 10:20:00,90.76,91.39,90.72,91.09,59926.0,84.1671,84.7513,84.13,84.4731,59926.0
2022-11-04 10:25:00,91.14,91.43,91.04,91.41,23093.0,84.5195,84.7884,84.4267,84.7698,23093.0
2022-11-04 10:30:00,91.38,91.46,91.08,91.29,37415.0,84.742,84.8162,84.4638,84.6586,37415.0
2022-11-04 10:35:00,91.32,91.45,91.15,91.33,30573.0,84.6864,84.8069,84.5287,84.6957,30573.0
2022-11-04 10:40:00,91.33,91.74,91.32,91.52,23837.0,84.6957,85.0759,84.6864,84.8718,23837.0
2022-11-04 10:45:00,91.53,91.63,91.23,91.41,22972.0,84.8811,84.9739,84.6029,84.7698,22972.0
2022-11-04 10:50:00,91.39,91.49,90.92,91.09,29179.0,84.7513,84.844,84.3154,84.4731,29179.0
2022-11-04 10:55:00,91.09,91.4,91.0,91.21,14947.0,84.4731,84.7606,84.3896,84.5844,14947.0
2022-11-04 11:00:00,91.22,91.56,91.21,91.41,17856.0,84.5936,84.9089,84.5844,84.7698,17856.0
2022-11-04 11:05:00,91.44,91.58,91.03,91.05,18530.0,84.7977,84.9275,84.4174,84.436,18530.0
2022-11-04 11:10:00,91.12,91.24,90.99,91.02,16589.0,84.5009,84.6122,84.3803,84.4082,16589.0
2022-11-04 11:15:00,90.99,91.08,90.81,90.87,16052.0,84.3803,84.4638,84.2134,84.2691,16052.0
2022-11-04 11:20:00,90.84,91.02,90.81,90.9,14693.0,84.2412,84.4082,84.2134,84.2969,14693.0
2022-11-04 11:25:00,90.9,91.02,90.41,90.45,19410.0,84.2969,84.4082,83.8425,83.8796,19410.0
2022-11-04 11:30:00,90.41,90.59,90.31,90.31,41189.0,83.8425,84.0094,83.7497,83.7497,41189.0
2022-11-04 11:35:00,90.36,90.53,90.01,90.01,14494.0,83.7961,83.9538,83.4715,83.4715,14494.0
2022-11-04 11:40:00,90.0,90.06,89.86,89.89,20406.0,83.4623,83.5179,83.3324,83.3603,20406.0
2022-11-04 11:45:00,89.88,89.92,89.78,89.8,6190.0,83.351,83.3881,83.2582,83.2768,6190.0
2022-11-04 11:50:00,89.76,89.76,89.21,89.45,19335.0,83.2397,83.2397,82.7297,82.9522,19335.0
2022-11-04 11:55:00,89.43,89.53,89.14,89.18,9617.0,82.9337,83.0264,82.6647,82.7018,9617.0
2022-11-04 12:00:00,89.2,89.36,88.95,89.03,51300.0,82.7204,82.8688,82.4885,82.5627,51300.0
2022-11-04 12:05:00,89.01,89.16,88.96,89.1,21946.0,82.5442,82.6833,82.4978,82.6276,21946.0
2022-11-04 12:10:00,89.1,89.2,88.95,89.15,48739.0,82.6276,82.7204,82.4885,82.674,48739.0
2022-11-04 12:15:00,89.09,89.34,88.94,89.25,24527.0,82.6184,82.8502,82.4793,82.7667,24527.0
2022-11-04 12:20:00,89.22,89.25,88.96,89.06,27947.0,82.7389,82.7667,82.4978,82.5905,27947.0
2022-11-04 12:25:00,89.04,89.44,88.99,89.35,52104.0,82.572,82.9429,82.5256,82.8595,52104.0
2022-11-04 12:30:00,89.34,89.64,89.27,89.55,22702.0,82.8502,83.1284,82.7853,83.045,22702.0
2022-11-04 12:35:00,89.5,89.52,89.26,89.3,46236.0,82.9986,83.0171,82.776,82.8131,46236.0
2022-11-04 12:40:00,89.27,89.32,89.05,89.22,6523.0,82.7853,82.8317,82.5813,82.7389,6523.0
2022-11-04 12:45:00,89.24,89.25,89.06,89.25,10543.0,82.7575,82.7667,82.5905,82.7667,10543.0
2022-11-04 12:50:00,89.21,89.36,89.08,89.2,12873.0,82.7297,82.8688,82.6091,82.7204,12873.0
2022-11-04 12:55:00,89.2,89.24,88.92,89.19,21695.0,82.7204,82.7575,82.4607,82.7111,21695.0
2022-11-04 13:00:00,89.2,89.32,89.03,89.32,17997.0,82.7204,82.8317,82.5627,82.8317,17997.0
2022-11-04 13:05:00,89.35,89.58,88.83,88.83,13686.0,82.8595,83.0728,82.3773,82.3773,13686.0
2022-11-04 13:10:00,88.82,89.47,88.81,89.31,16484.0,82.368,82.9708,82.3587,82.8224,16484.0
2022-11-04 13:15:00,89.27,89.31,89.09,89.22,13963.0,82.7853,82.8224,82.6184,82.7389,13963.0
2022-11-04 13:20:00,89.25,89.36,89.13,89.28,11260.0,82.7667,82.8688,82.6555,82.7946,11260.0
2022-11-04 13:25:00,89.33,89.35,89.02,89.05,14028.0,82.8409,82.8595,82.5535,82.5813,14028.0
2022-11-04 13:30:00,89.07,89.22,88.99,89.04,36270.0,82.5998,82.7389,82.5256,82.572,36270.0
2022-11-04 13:35:00,89.02,89.28,88.97,89.24,25949.0,82.5535,82.7946,82.5071,82.7575,25949.0
2022-11-04 13:40:00,89.23,89.31,89.08,89.13,13112.0,82.7482,82.8224,82.6091,82.6555,13112.0
2022-11-04 13:45:00,89.13,89.2,89.0,89.19,19762.0,82.6555,82.7204,82.5349,82.7111,19762.0
2022-11-04 13:50:00,89.18,89.22,89.04,89.12,5898.0,82.7018,82.7389,82.572,82.6462,5898.0
2022-11-04 13:55:00,89.14,89.15,88.98,89.09,18515.0,82.6647,82.674,82.5164,82.6184,18515.0
2022-11-04 14:00:00,89.09,89.23,89.05,89.11,11164.0,82.6184,82.7482,82.5813,82.6369,11164.0
2022-11-04 14:05:00,89.09,89.1,88.89,88.98,16559.0,82.6184,82.6276,82.4329,82.5164,16559.0
2022-11-04 14:10:00,88.97,89.08,88.92,89.02,11048.0,82.5071,82.6091,82.4607,82.5535,11048.0
2022-11-04 14:15:00,89.05,89.32,88.95,89.32,14133.0,82.5813,82.8317,82.4885,82.8317,14133.0
2022-11-04 14:20:00,89.34,89.46,89.2,89.43,19127.0,82.8502,82.9615,82.7204,82.9337,19127.0
2022-11-04 14:25:00,89.43,89.55,89.3,89.44,26777.0,82.9337,83.045,82.8131,82.9429,26777.0
2022-11-04 14:30:00,89.4,89.49,89.28,89.37,9903.0,82.9058,82.9893,82.7946,82.878,9903.0
2022-11-04 14:35:00,89.39,89.62,89.33,89.58,13654.0,82.8966,83.1099,82.8409,83.0728,13654.0
2022-11-04 14:40:00,89.59,89.88,89.52,89.86,11051.0,83.082,83.351,83.0171,83.3324,11051.0
2022-11-04 14:45:00,89.84,89.85,89.49,89.51,10856.0,83.3139,83.3232,82.9893,83.0079,10856.0
2022-11-04 14:50:00,89.53,89.73,89.52,89.7,6482.0,83.0264,83.2119,83.0171,83.1841,6482.0
2022-11-04 14:55:00,89.72,89.9,89.69,89.86,9688.0,83.2026,83.3695,83.1748,83.3324,9688.0
2022-11-04 15:00:00,89.82,89.99,89.75,89.95,15793.0,83.2953,83.453,83.2304,83.4159,15793.0
2022-11-04 15:05:00,89.95,90.21,89.94,90.2,16717.0,83.4159,83.657,83.4066,83.6477,16717.0
2022-11-04 15:10:00,90.19,90.29,90.09,90.14,14750.0,83.6385,83.7312,83.5457,83.5921,14750.0
2022-11-04 15:15:00,90.14,90.24,90.09,90.14,8544.0,83.5921,83.6848,83.5457,83.5921,8544.0
2022-11-04 15:20:00,90.11,90.11,89.88,89.91,13417.0,83.5643,83.5643,83.351,83.3788,13417.0
2022-11-04 15:25:00,89.93,90.29,89.9,90.25,16715.0,83.3973,83.7312,83.3695,83.6941,16715.0
2022-11-04 15:30:00,90.2,90.3,90.0,90.3,21664.0,83.6477,83.7405,83.4623,83.7405,21664.0
2022-11-04 15:35:00,90.31,90.41,90.15,90.32,27112.0,83.7497,83.8425,83.6014,83.759,27112.0
2022-11-04 15:40:00,90.33,90.5,90.23,90.48,44685.0,83.7683,83.9259,83.6756,83.9074,44685.0
2022-11-04 15:45:00,90.48,90.63,90.43,90.45,41872.0,83.9074,84.0465,83.861,83.8796,41872.0
2022-11-04 15:50:00,90.45,90.5,90.15,90.18,105434.0,83.8796,83.9259,83.6014,83.6292,105434.0
2022-11-04 15:55:00,90.2,90.42,89.68,90.1,453871.0,83.6477,83.8518,83.1655,83.555,453871.0
2022-11-07 09:30:00,90.83,93.4,90.83,93.23,206677.0,84.232,86.6153,84.232,86.4576,206677.0
2022-11-07 09:35:00,93.27,93.31,92.01,92.39,47613.0,86.4947,86.5318,85.3263,85.6787,47613.0
2022-11-07 09:40:00,92.43,92.78,92.35,92.51,32768.0,85.7157,86.0403,85.6416,85.7899,32768.0
2022-11-07 09:45:00,92.51,92.53,91.75,91.98,51132.0,85.7899,85.8085,85.0851,85.2984,51132.0
2022-11-07 09:50:00,92.0,92.24,91.76,91.8,38022.0,85.317,85.5395,85.0944,85.1315,38022.0
2022-11-07 09:55:00,91.82,91.94,91.4,91.6,28542.0,85.1501,85.2613,84.7606,84.946,28542.0
2022-11-07 10:00:00,91.6,92.23,91.51,92.06,59626.0,84.946,85.5303,84.8626,85.3726,59626.0
2022-11-07 10:05:00,92.11,92.15,91.62,91.75,28706.0,85.419,85.4561,84.9646,85.0851,28706.0
2022-11-07 10:10:00,91.77,91.89,91.03,91.18,51838.0,85.1037,85.215,84.4174,84.5565,51838.0
2022-11-07 10:15:00,91.15,91.61,91.1,91.3,44993.0,84.5287,84.9553,84.4824,84.6678,44993.0
2022-11-07 10:20:00,91.3,91.31,90.84,90.88,27618.0,84.6678,84.6771,84.2412,84.2783,27618.0
2022-11-07 10:25:00,90.9,90.92,90.69,90.92,22571.0,84.2969,84.3154,84.1021,84.3154,22571.0
2022-11-07 10:30:00,90.96,91.06,90.76,90.83,15911.0,84.3525,84.4453,84.1671,84.232,15911.0
2022-11-07 10:35:00,90.85,90.95,90.53,90.58,31086.0,84.2505,84.3433,83.9538,84.0001,31086.0
2022-11-07 10:40:00,90.62,90.88,90.55,90.72,14033.0,84.0372,84.2783,83.9723,84.13,14033.0
2022-11-07 10:45:00,90.76,90.91,90.58,90.87,12280.0,84.1671,84.3062,84.0001,84.2691,12280.0
2022-11-07 10:50:00,90.83,91.02,90.57,90.57,19246.0,84.232,84.4082,83.9909,83.9909,19246.0
2022-11-07 10:55:00,90.6,90.7,90.41,90.6,19988.0,84.0187,84.1114,83.8425,84.0187,19988.0
2022-11-07 11:00:00,90.62,90.62,90.35,90.36,13983.0,84.0372,84.0372,83.7868,83.7961,13983.0
2022-11-07 11:05:00,90.35,90.49,90.15,90.38,23098.0,83.7868,83.9167,83.6014,83.8147,23098.0
2022-11-07 11:10:00,90.39,90.53,90.24,90.26,18473.0,83.8239,83.9538,83.6848,83.7034,18473.0
2022-11-07 11:15:00,90.29,90.43,90.23,90.3,10509.0,83.7312,83.861,83.6756,83.7405,10509.0
2022-11-07 11:20:00,90.28,90.58,90.18,90.49,24296.0,83.7219,84.0001,83.6292,83.9167,24296.0
2022-11-07 11:25:00,90.41,90.6,90.39,90.48,10960.0,83.8425,84.0187,83.8239,83.9074,10960.0
2022-11-07 11:30:00,90.47,90.68,90.47,90.53,18906.0,83.8981,84.0929,83.8981,83.9538,18906.0
2022-11-07 11:35:00,90.55,90.6,90.46,90.52,13025.0,83.9723,84.0187,83.8888,83.9445,13025.0
2022-11-07 11:40:00,90.47,90.47,89.88,90.06,27501.0,83.8981,83.8981,83.351,83.5179,27501.0
2022-11-07 11:45:00,90.09,90.37,90.07,90.33,28181.0,83.5457,83.8054,83.5272,83.7683,28181.0
2022-11-07 11:50:00,90.33,90.33,90.19,90.22,13879.0,83.7683,83.7683,83.6385,83.6663,13879.0
2022-11-07 11:55:00,90.25,90.26,90.08,90.13,12672.0,83.6941,83.7034,83.5365,83.5828,12672.0
2022-11-07 12:00:00,90.14,90.18,89.94,90.15,14821.0,83.5921,83.6292,83.4066,83.6014,14821.0
2022-11-07 12:05:00,90.19,90.7,90.16,90.7,10525.0,83.6385,84.1114,83.6106,84.1114,10525.0
2022-11-07 12:10:00,90.7,90.7,90.51,90.53,14078.0,84.1114,84.1114,83.9352,83.9538,14078.0
2022-11-07 12:15:00,90.57,90.74,90.53,90.65,8896.0,83.9909,84.1485,83.9538,84.065,8896.0
2022-11-07 12:20:00,90.59,90.88,90.53,90.84,8148.0,84.0094,84.2783,83.9538,84.2412,8148.0
2022-11-07 12:25:00,90.87,90.89,90.68,90.8,12775.0,84.2691,84.2876,84.0929,84.2042,12775.0
2022-11-07 12:30:00,90.78,90.96,90.73,90.79,16541.0,84.1856,84.3525,84.1392,84.1949,16541.0
2022-11-07 12:35:00,90.83,90.99,90.73,90.89,11866.0,84.232,84.3803,84.1392,84.2876,11866.0
2022-11-07 12:40:00,90.88,90.95,90.76,90.76,10026.0,84.2783,84.3433,84.1671,84.1671,10026.0
2022-11-07 12:45:00,90.76,90.87,90.64,90.66,13633.0,84.1671,84.2691,84.0558,84.0743,13633.0
2022-11-07 12:50:00,90.7,90.8,90.61,90.63,14003.0,84.1114,84.2042,84.028,84.0465,14003.0
2022-11-07 12:55:00,90.66,90.72,90.53,90.72,8402.0,84.0743,84.13,83.9538,84.13,8402.0
2022-11-07 13:00:00,90.72,90.98,90.71,90.96,17097.0,84.13,84.3711,84.1207,84.3525,17097.0
2022-11-07 13:05:00,90.96,91.06,90.9,91.01,14312.0,84.3525,84.4453,84.2969,84.3989,14312.0
2022-11-07 13:10:00,91.01,91.06,90.89,90.89,11072.0,84.3989,84.4453,84.2876,84.2876,11072.0
2022-11-07 13:15:00,90.89,90.95,90.79,90.86,10515.0,84.2876,84.3433,84.1949,84.2598,10515.0
2022-11-07 13:20:00,90.87,90.92,90.76,90.78,11861.0,84.2691,84.3154,84.1671,84.1856,11861.0
2022-11-07 13:25:00,90.76,90.91,90.69,90.81,12796.0,84.1671,84.3062,84.1021,84.2134,12796.0
2022-11-07 13:30:00,90.87,90.95,90.84,90.95,7193.0,84.2691,84.3433,84.2412,84.3433,7193.0
2022-11-07 13:35:00,90.91,90.94,90.77,90.89,13593.0,84.3062,84.334,84.1763,84.2876,13593.0
2022-11-07 13:40:00,90.89,90.98,90.81,90.94,11764.0,84.2876,84.3711,84.2134,84.334,11764.0
2022-11-07 13:45:00,90.93,91.02,90.93,90.95,14164.0,84.3247,84.4082,84.3247,84.3433,14164.0
2022-11-07 13:50:00,90.97,91.08,90.9,91.08,10009.0,84.3618,84.4638,84.2969,84.4638,10009.0
2022-11-07 13:55:00,91.08,91.16,90.98,91.16,18682.0,84.4638,84.538,84.3711,84.538,18682.0
2022-11-07 14:00:00,91.2,91.28,91.15,91.15,9376.0,84.5751,84.6493,84.5287,84.5287,9376.0
2022-11-07 14:05:00,91.19,91.27,91.11,91.27,16506.0,84.5658,84.64,84.4916,84.64,16506.0
2022-11-07 14:10:00,91.27,91.53,91.25,91.49,17378.0,84.64,84.8811,84.6215,84.844,17378.0
2022-11-07 14:15:00,91.54,91.71,91.51,91.71,20421.0,84.8904,85.048,84.8626,85.048,20421.0
2022-11-07 14:20:00,91.69,91.69,91.4,91.66,28574.0,85.0295,85.0295,84.7606,85.0017,28574.0
2022-11-07 14:25:00,91.66,91.69,91.57,91.6,13192.0,85.0017,85.0295,84.9182,84.946,13192.0
2022-11-07 14:30:00,91.64,91.97,91.62,91.97,26515.0,84.9831,85.2892,84.9646,85.2892,26515.0
2022-11-07 14:35:00,91.97,92.06,91.91,91.98,14157.0,85.2892,85.3726,85.2335,85.2984,14157.0
2022-11-07 14:40:00,91.98,92.03,91.85,91.91,20546.0,85.2984,85.3448,85.1779,85.2335,20546.0
2022-11-07 14:45:00,91.91,92.04,91.89,91.95,23833.0,85.2335,85.3541,85.215,85.2706,23833.0
2022-11-07 14:50:00,91.95,91.96,91.81,91.91,13255.0,85.2706,85.2799,85.1408,85.2335,13255.0
2022-11-07 14:55:00,91.9,91.9,91.56,91.58,28752.0,85.2242,85.2242,84.9089,84.9275,28752.0
2022-11-07 15:00:00,91.6,91.8,91.58,91.74,22429.0,84.946,85.1315,84.9275,85.0759,22429.0
2022-11-07 15:05:00,91.76,91.83,91.58,91.63,17408.0,85.0944,85.1593,84.9275,84.9739,17408.0
2022-11-07 15:10:00,91.63,91.86,91.62,91.86,20715.0,84.9739,85.1872,84.9646,85.1872,20715.0
2022-11-07 15:15:00,91.84,91.96,91.81,91.89,40372.0,85.1686,85.2799,85.1408,85.215,40372.0
2022-11-07 15:20:00,91.87,91.98,91.84,91.89,52378.0,85.1964,85.2984,85.1686,85.215,52378.0
2022-11-07 15:25:00,91.9,91.96,91.79,91.84,23035.0,85.2242,85.2799,85.1222,85.1686,23035.0
2022-11-07 15:30:00,91.83,92.12,91.76,92.06,38994.0,85.1593,85.4283,85.0944,85.3726,38994.0
2022-11-07 15:35:00,92.05,92.14,91.93,92.03,49188.0,85.3633,85.4468,85.2521,85.3448,49188.0
2022-11-07 15:40:00,92.03,92.07,91.94,91.99,46048.0,85.3448,85.3819,85.2613,85.3077,46048.0
2022-11-07 15:45:00,92.0,92.02,91.88,91.95,48140.0,85.317,85.3355,85.2057,85.2706,48140.0
2022-11-07 15:50:00,91.94,91.98,91.74,91.93,85734.0,85.2613,85.2984,85.0759,85.2521,85734.0
2022-11-07 15:55:00,91.93,92.21,91.92,92.16,153859.0,85.2521,85.5117,85.2428,85.4654,153859.0
2022-11-08 09:30:00,92.27,92.56,91.4,91.73,65302.0,85.5674,85.8363,84.7606,85.0666,65302.0
2022-11-08 09:35:00,91.68,91.93,90.87,90.97,21498.0,85.0202,85.2521,84.2691,84.3618,21498.0
2022-11-08 09:40:00,91.18,91.5,90.92,91.49,8561.0,84.5565,84.8533,84.3154,84.844,8561.0
2022-11-08 09:45:00,91.51,91.54,91.04,91.3,15534.0,84.8626,84.8904,84.4267,84.6678,15534.0
2022-11-08 09:50:00,91.29,91.79,91.09,91.58,18309.0,84.6586,85.1222,84.4731,84.9275,18309.0
2022-11-08 09:55:00,91.53,91.72,91.3,91.39,14143.0,84.8811,85.0573,84.6678,84.7513,14143.0
2022-11-08 10:00:00,91.47,91.72,91.06,91.07,36272.0,84.8255,85.0573,84.4453,84.4545,36272.0
2022-11-08 10:05:00,91.18,91.58,91.18,91.42,9061.0,84.5565,84.9275,84.5565,84.7791,9061.0
2022-11-08 10:10:00,91.46,91.96,91.33,91.93,20579.0,84.8162,85.2799,84.6957,85.2521,20579.0
2022-11-08 10:15:00,91.96,92.34,91.96,92.23,42130.0,85.2799,85.6323,85.2799,85.5303,42130.0
2022-11-08 10:20:00,92.22,92.46,91.92,92.04,25924.0,85.521,85.7436,85.2428,85.3541,25924.0
2022-11-08 10:25:00,92.05,92.42,92.05,92.31,19190.0,85.3633,85.7065,85.3633,85.6045,19190.0
2022-11-08 10:30:00,92.32,92.65,92.26,92.51,55222.0,85.6137,85.9198,85.5581,85.7899,55222.0
2022-11-08 10:35:00,92.52,92.64,92.45,92.48,37860.0,85.7992,85.9105,85.7343,85.7621,37860.0
2022-11-08 10:40:00,92.51,92.68,92.46,92.6,46242.0,85.7899,85.9476,85.7436,85.8734,46242.0
2022-11-08 10:45:00,92.64,92.79,92.59,92.7,9349.0,85.9105,86.0496,85.8641,85.9661,9349.0
2022-11-08 10:50:00,92.68,92.69,92.39,92.53,18904.0,85.9476,85.9569,85.6787,85.8085,18904.0
2022-11-08 10:55:00,92.57,92.7,92.53,92.7,14480.0,85.8456,85.9661,85.8085,85.9661,14480.0
2022-11-08 11:00:00,92.72,92.82,92.61,92.81,23652.0,85.9847,86.0774,85.8827,86.0681,23652.0
2022-11-08 11:05:00,92.84,93.04,92.72,92.95,31327.0,86.096,86.2814,85.9847,86.198,31327.0
2022-11-08 11:10:00,92.93,93.31,92.93,93.25,28327.0,86.1794,86.5318,86.1794,86.4762,28327.0
2022-11-08 11:15:00,93.28,93.45,93.2,93.45,62568.0,86.504,86.6617,86.4298,86.6617,62568.0
2022-11-08 11:20:00,93.45,93.57,93.12,93.12,19161.0,86.6617,86.7729,86.3556,86.3556,19161.0
2022-11-08 11:25:00,93.09,93.35,93.0,93.34,18171.0,86.3278,86.5689,86.2443,86.5596,18171.0
2022-11-08 11:30:00,93.3,93.52,93.06,93.52,32285.0,86.5225,86.7266,86.3,86.7266,32285.0
2022-11-08 11:35:00,93.55,94.0,93.54,93.94,35478.0,86.7544,87.1717,86.7451,87.1161,35478.0
2022-11-08 11:40:00,93.84,94.02,93.83,93.84,51696.0,87.0233,87.1902,87.014,87.0233,51696.0
2022-11-08 11:45:00,93.8,93.9,93.7,93.82,15693.0,86.9862,87.079,86.8935,87.0048,15693.0
2022-11-08 11:50:00,93.78,93.97,93.78,93.92,40071.0,86.9677,87.1439,86.9677,87.0975,40071.0
2022-11-08 11:55:00,93.92,93.94,93.61,93.77,28712.0,87.0975,87.1161,86.81,86.9584,28712.0
2022-11-08 12:00:00,93.8,93.88,93.73,93.74,23522.0,86.9862,87.0604,86.9213,86.9306,23522.0
2022-11-08 12:05:00,93.79,94.16,93.71,94.04,41840.0,86.977,87.3201,86.9028,87.2088,41840.0
2022-11-08 12:10:00,94.04,94.21,93.78,93.8,36465.0,87.2088,87.3664,86.9677,86.9862,36465.0
2022-11-08 12:15:00,93.82,93.84,93.62,93.83,12216.0,87.0048,87.0233,86.8193,87.014,12216.0
2022-11-08 12:20:00,93.83,93.83,93.66,93.76,18487.0,87.014,87.014,86.8564,86.9491,18487.0
2022-11-08 12:25:00,93.73,93.73,93.55,93.61,9925.0,86.9213,86.9213,86.7544,86.81,9925.0
2022-11-08 12:30:00,93.61,93.61,93.37,93.49,16386.0,86.81,86.81,86.5875,86.6987,16386.0
2022-11-08 12:35:00,93.45,93.5,93.28,93.4,23379.0,86.6617,86.708,86.504,86.6153,23379.0
2022-11-08 12:40:00,93.46,93.64,93.4,93.53,14833.0,86.6709,86.8378,86.6153,86.7358,14833.0
2022-11-08 12:45:00,93.55,93.62,93.39,93.39,9030.0,86.7544,86.8193,86.606,86.606,9030.0
2022-11-08 12:50:00,93.4,93.43,93.05,93.2,21450.0,86.6153,86.6431,86.2907,86.4298,21450.0
2022-11-08 12:55:00,93.24,93.34,93.22,93.24,9609.0,86.4669,86.5596,86.4484,86.4669,9609.0
2022-11-08 13:00:00,93.21,93.5,93.18,93.48,17127.0,86.4391,86.708,86.4113,86.6895,17127.0
2022-11-08 13:05:00,93.48,93.64,93.4,93.56,21250.0,86.6895,86.8378,86.6153,86.7637,21250.0
2022-11-08 13:10:00,93.56,93.59,93.47,93.55,10368.0,86.7637,86.7915,86.6802,86.7544,10368.0
2022-11-08 13:15:00,93.54,93.56,93.39,93.41,16706.0,86.7451,86.7637,86.606,86.6246,16706.0
2022-11-08 13:20:00,93.39,93.4,93.01,93.17,37573.0,86.606,86.6153,86.2536,86.402,37573.0
2022-11-08 13:25:00,93.17,93.17,92.68,92.8,17387.0,86.402,86.402,85.9476,86.0589,17387.0
2022-11-08 13:30:00,92.82,92.87,92.52,92.87,11114.0,86.0774,86.1238,85.7992,86.1238,11114.0
2022-11-08 13:35:00,92.87,93.02,92.85,92.98,15634.0,86.1238,86.2629,86.1052,86.2258,15634.0
2022-11-08 13:40:00,92.94,93.1,92.93,93.0,14112.0,86.1887,86.3371,86.1794,86.2443,14112.0
2022-11-08 13:45:00,92.98,93.27,92.93,93.02,25443.0,86.2258,86.4947,86.1794,86.2629,25443.0
2022-11-08 13:50:00,93.09,93.23,92.96,92.99,21345.0,86.3278,86.4576,86.2072,86.2351,21345.0
2022-11-08 13:55:00,93.07,93.13,92.57,92.77,30342.0,86.3093,86.3649,85.8456,86.031,30342.0
2022-11-08 14:00:00,92.72,92.95,92.69,92.83,28411.0,85.9847,86.198,85.9569,86.0867,28411.0
2022-11-08 14:05:00,92.81,92.92,92.7,92.83,35524.0,86.0681,86.1702,85.9661,86.0867,35524.0
2022-11-08 14:10:00,92.85,92.87,92.64,92.75,23617.0,86.1052,86.1238,85.9105,86.0125,23617.0
2022-11-08 14:15:00,92.75,92.8,92.57,92.6,22725.0,86.0125,86.0589,85.8456,85.8734,22725.0
2022-11-08 14:20:00,92.6,92.65,92.34,92.37,43757.0,85.8734,85.9198,85.6323,85.6601,43757.0
2022-11-08 14:25:00,92.34,92.37,92.02,92.08,37873.0,85.6323,85.6601,85.3355,85.3912,37873.0
2022-11-08 14:30:00,92.08,92.26,91.9,92.25,46013.0,85.3912,85.5581,85.2242,85.5488,46013.0
2022-11-08 14:35:00,92.31,92.53,92.21,92.37,18366.0,85.6045,85.8085,85.5117,85.6601,18366.0
2022-11-08 14:40:00,92.33,92.72,92.31,92.69,20919.0,85.623,85.9847,85.6045,85.9569,20919.0
2022-11-08 14:45:00,92.68,92.83,92.56,92.73,17144.0,85.9476,86.0867,85.8363,85.994,17144.0
2022-11-08 14:50:00,92.73,92.87,92.67,92.81,15148.0,85.994,86.1238,85.9383,86.0681,15148.0
2022-11-08 14:55:00,92.76,92.83,92.57,92.59,30236.0,86.0218,86.0867,85.8456,85.8641,30236.0
2022-11-08 15:00:00,92.6,92.98,92.57,92.76,20908.0,85.8734,86.2258,85.8456,86.0218,20908.0
2022-11-08 15:05:00,92.73,92.85,92.57,92.68,21130.0,85.994,86.1052,85.8456,85.9476,21130.0
2022-11-08 15:10:00,92.71,92.97,92.66,92.78,41414.0,85.9754,86.2165,85.929,86.0403,41414.0
2022-11-08 15:15:00,92.8,92.94,92.76,92.88,11707.0,86.0589,86.1887,86.0218,86.1331,11707.0
2022-11-08 15:20:00,92.9,92.95,92.83,92.85,14037.0,86.1516,86.198,86.0867,86.1052,14037.0
2022-11-08 15:25:00,92.81,93.09,92.8,93.08,22793.0,86.0681,86.3278,86.0589,86.3185,22793.0
2022-11-08 15:30:00,93.08,93.31,93.03,93.19,35391.0,86.3185,86.5318,86.2722,86.4205,35391.0
2022-11-08 15:35:00,93.18,93.35,93.11,93.17,35173.0,86.4113,86.5689,86.3463,86.402,35173.0
2022-11-08 15:40:00,93.19,93.24,92.93,93.06,36936.0,86.4205,86.4669,86.1794,86.3,36936.0
2022-11-08 15:45:00,93.06,93.25,93.04,93.06,56421.0,86.3,86.4762,86.2814,86.3,56421.0
2022-11-08 15:50:00,93.08,93.22,92.98,93.0,64533.0,86.3185,86.4484,86.2258,86.2443,64533.0
2022-11-08 15:55:00,92.98,93.1,92.9,92.94,161727.0,86.2258,86.3371,86.1516,86.1887,161727.0
2022-11-09 09:30:00,91.68,91.68,91.06,91.48,68293.0,85.0202,85.0202,84.4453,84.8348,68293.0
2022-11-09 09:35:00,91.51,91.83,91.43,91.75,24160.0,84.8626,85.1593,84.7884,85.0851,24160.0
2022-11-09 09:40:00,91.75,92.26,91.61,92.0,9311.0,85.0851,85.5581,84.9553,85.317,9311.0
2022-11-09 09:45:00,92.14,92.28,91.81,91.95,12393.0,85.4468,85.5766,85.1408,85.2706,12393.0
2022-11-09 09:50:00,91.79,92.04,91.65,91.66,11874.0,85.1222,85.3541,84.9924,85.0017,11874.0
2022-11-09 09:55:00,91.66,91.82,91.2,91.42,20697.0,85.0017,85.1501,84.5751,84.7791,20697.0
2022-11-09 10:00:00,91.26,91.61,91.26,91.49,32828.0,84.6307,84.9553,84.6307,84.844,32828.0
2022-11-09 10:05:00,91.43,91.89,91.43,91.89,13158.0,84.7884,85.215,84.7884,85.215,13158.0
2022-11-09 10:10:00,91.97,92.07,91.67,92.03,11258.0,85.2892,85.3819,85.011,85.3448,11258.0
2022-11-09 10:15:00,92.0,92.2,91.87,92.19,29824.0,85.317,85.5025,85.1964,85.4932,29824.0
2022-11-09 10:20:00,92.24,92.41,92.14,92.38,12490.0,85.5395,85.6972,85.4468,85.6694,12490.0
2022-11-09 10:25:00,92.42,92.55,91.74,91.74,18984.0,85.7065,85.827,85.0759,85.0759,18984.0
2022-11-09 10:30:00,91.87,91.95,91.21,91.34,20716.0,85.1964,85.2706,84.5844,84.7049,20716.0
2022-11-09 10:35:00,91.35,91.7,91.35,91.64,15628.0,84.7142,85.0388,84.7142,84.9831,15628.0
2022-11-09 10:40:00,91.69,91.7,91.37,91.62,9711.0,85.0295,85.0388,84.7327,84.9646,9711.0
2022-11-09 10:45:00,91.71,91.84,91.57,91.76,9180.0,85.048,85.1686,84.9182,85.0944,9180.0
2022-11-09 10:50:00,91.84,91.84,91.53,91.58,31760.0,85.1686,85.1686,84.8811,84.9275,31760.0
2022-11-09 10:55:00,91.54,91.55,91.16,91.32,9513.0,84.8904,84.8997,84.538,84.6864,9513.0
2022-11-09 11:00:00,91.36,91.81,91.33,91.71,19487.0,84.7235,85.1408,84.6957,85.048,19487.0
2022-11-09 11:05:00,91.68,91.79,91.57,91.68,11450.0,85.0202,85.1222,84.9182,85.0202,11450.0
2022-11-09 11:10:00,91.66,91.81,91.62,91.75,17382.0,85.0017,85.1408,84.9646,85.0851,17382.0
2022-11-09 11:15:00,91.7,91.93,91.7,91.86,10029.0,85.0388,85.2521,85.0388,85.1872,10029.0
2022-11-09 11:20:00,91.82,91.82,91.55,91.65,11181.0,85.1501,85.1501,84.8997,84.9924,11181.0
2022-11-09 11:25:00,91.67,91.87,91.65,91.73,23240.0,85.011,85.1964,84.9924,85.0666,23240.0
2022-11-09 11:30:00,91.75,91.75,91.42,91.62,12991.0,85.0851,85.0851,84.7791,84.9646,12991.0
2022-11-09 11:35:00,91.62,91.76,91.57,91.63,14748.0,84.9646,85.0944,84.9182,84.9739,14748.0
2022-11-09 11:40:00,91.64,92.09,91.6,92.05,20218.0,84.9831,85.4004,84.946,85.3633,20218.0
2022-11-09 11:45:00,91.98,92.02,91.72,91.75,19788.0,85.2984,85.3355,85.0573,85.0851,19788.0
2022-11-09 11:50:00,91.72,91.83,91.65,91.66,15364.0,85.0573,85.1593,84.9924,85.0017,15364.0
2022-11-09 11:55:00,91.66,91.7,91.46,91.53,11653.0,85.0017,85.0388,84.8162,84.8811,11653.0
2022-11-09 12:00:00,91.52,91.8,91.49,91.77,26935.0,84.8718,85.1315,84.844,85.1037,26935.0
2022-11-09 12:05:00,91.75,91.75,91.3,91.34,5325.0,85.0851,85.0851,84.6678,84.7049,5325.0
2022-11-09 12:10:00,91.41,91.5,91.34,91.4,17225.0,84.7698,84.8533,84.7049,84.7606,17225.0
2022-11-09 12:15:00,91.39,91.49,91.32,91.42,19236.0,84.7513,84.844,84.6864,84.7791,19236.0
2022-11-09 12:20:00,91.43,91.48,91.29,91.31,27698.0,84.7884,84.8348,84.6586,84.6771,27698.0
2022-11-09 12:25:00,91.31,91.38,91.13,91.3,24334.0,84.6771,84.742,84.5102,84.6678,24334.0
2022-11-09 12:30:00,91.31,91.53,91.3,91.5,14120.0,84.6771,84.8811,84.6678,84.8533,14120.0
2022-11-09 12:35:00,91.49,91.5,91.12,91.12,13024.0,84.844,84.8533,84.5009,84.5009,13024.0
2022-11-09 12:40:00,91.14,91.18,90.96,91.15,33811.0,84.5195,84.5565,84.3525,84.5287,33811.0
2022-11-09 12:45:00,91.14,91.2,91.02,91.2,9808.0,84.5195,84.5751,84.4082,84.5751,9808.0
2022-11-09 12:50:00,91.19,91.3,91.15,91.16,8746.0,84.5658,84.6678,84.5287,84.538,8746.0
2022-11-09 12:55:00,91.16,91.37,91.14,91.36,6246.0,84.538,84.7327,84.5195,84.7235,6246.0
2022-11-09 13:00:00,91.31,91.38,91.0,91.19,14773.0,84.6771,84.742,84.3896,84.5658,14773.0
2022-11-09 13:05:00,91.14,91.23,91.08,91.12,2980.0,84.5195,84.6029,84.4638,84.5009,2980.0
2022-11-09 13:10:00,91.17,91.19,90.98,91.02,15500.0,84.5473,84.5658,84.3711,84.4082,15500.0
2022-11-09 13:15:00,91.01,91.12,90.94,91.05,10521.0,84.3989,84.5009,84.334,84.436,10521.0
2022-11-09 13:20:00,91.05,91.09,90.93,91.02,19094.0,84.436,84.4731,84.3247,84.4082,19094.0
2022-11-09 13:25:00,91.0,91.04,90.75,90.75,17500.0,84.3896,84.4267,84.1578,84.1578,17500.0
2022-11-09 13:30:00,90.71,90.73,90.57,90.63,29919.0,84.1207,84.1392,83.9909,84.0465,29919.0
2022-11-09 13:35:00,90.6,90.63,90.41,90.43,21548.0,84.0187,84.0465,83.8425,83.861,21548.0
2022-11-09 13:40:00,90.42,90.6,90.42,90.45,14485.0,83.8518,84.0187,83.8518,83.8796,14485.0
2022-11-09 13:45:00,90.46,90.46,90.26,90.35,24487.0,83.8888,83.8888,83.7034,83.7868,24487.0
2022-11-09 13:50:00,90.35,90.4,90.21,90.23,16261.0,83.7868,83.8332,83.657,83.6756,16261.0
2022-11-09 13:55:00,90.26,90.38,90.18,90.38,25174.0,83.7034,83.8147,83.6292,83.8147,25174.0
2022-11-09 14:00:00,90.38,90.58,90.29,90.49,25383.0,83.8147,84.0001,83.7312,83.9167,25383.0
2022-11-09 14:05:00,90.49,90.67,90.45,90.6,14421.0,83.9167,84.0836,83.8796,84.0187,14421.0
2022-11-09 14:10:00,90.59,90.67,90.48,90.56,10747.0,84.0094,84.0836,83.9074,83.9816,10747.0
2022-11-09 14:15:00,90.59,90.7,90.52,90.66,19808.0,84.0094,84.1114,83.9445,84.0743,19808.0
2022-11-09 14:20:00,90.63,90.68,90.57,90.64,24327.0,84.0465,84.0929,83.9909,84.0558,24327.0
2022-11-09 14:25:00,90.67,90.72,90.63,90.66,10969.0,84.0836,84.13,84.0465,84.0743,10969.0
2022-11-09 14:30:00,90.63,90.63,90.28,90.34,18032.0,84.0465,84.0465,83.7219,83.7776,18032.0
2022-11-09 14:35:00,90.37,90.38,90.16,90.2,22473.0,83.8054,83.8147,83.6106,83.6477,22473.0
2022-11-09 14:40:00,90.18,90.54,90.14,90.5,32365.0,83.6292,83.963,83.5921,83.9259,32365.0
2022-11-09 14:45:00,90.52,90.57,90.22,90.26,9046.0,83.9445,83.9909,83.6663,83.7034,9046.0
2022-11-09 14:50:00,90.25,90.26,90.1,90.19,17440.0,83.6941,83.7034,83.555,83.6385,17440.0
2022-11-09 14:55:00,90.18,90.26,90.05,90.26,37572.0,83.6292,83.7034,83.5086,83.7034,37572.0
2022-11-09 15:00:00,90.27,90.52,90.22,90.39,52504.0,83.7127,83.9445,83.6663,83.8239,52504.0
2022-11-09 15:05:00,90.38,90.43,90.3,90.33,50523.0,83.8147,83.861,83.7405,83.7683,50523.0
2022-11-09 15:10:00,90.32,90.4,90.27,90.3,27527.0,83.759,83.8332,83.7127,83.7405,27527.0
2022-11-09 15:15:00,90.28,90.37,90.25,90.3,23858.0,83.7219,83.8054,83.6941,83.7405,23858.0
2022-11-09 15:20:00,90.31,90.36,90.12,90.16,18757.0,83.7497,83.7961,83.5735,83.6106,18757.0
2022-11-09 15:25:00,90.16,90.24,90.08,90.15,19189.0,83.6106,83.6848,83.5365,83.6014,19189.0
2022-11-09 15:30:00,90.13,90.17,90.06,90.17,32473.0,83.5828,83.6199,83.5179,83.6199,32473.0
2022-11-09 15:35:00,90.18,90.2,90.06,90.13,27780.0,83.6292,83.6477,83.5179,83.5828,27780.0
2022-11-09 15:40:00,90.11,90.12,89.84,89.84,49169.0,83.5643,83.5735,83.3139,83.3139,49169.0
2022-11-09 15:45:00,89.86,90.07,89.71,89.8,45168.0,83.3324,83.5272,83.1933,83.2768,45168.0
2022-11-09 15:50:00,89.81,90.1,89.81,89.96,59128.0,83.2861,83.555,83.2861,83.4252,59128.0
2022-11-09 15:55:00,89.95,90.03,89.9,89.93,129495.0,83.4159,83.4901,83.3695,83.3973,129495.0
2022-11-10 09:30:00,95.9,98.7,95.9,98.44,343139.0,88.9337,91.5303,88.9337,91.2892,343139.0
2022-11-10 09:35:00,98.25,99.27,98.02,99.18,136668.0,91.113,92.0589,90.8997,91.9754,136668.0
2022-11-10 09:40:00,99.14,99.31,97.8,97.9,130625.0,91.9383,92.096,90.6957,90.7884,130625.0
2022-11-10 09:45:00,97.88,98.95,97.46,98.91,112164.0,90.7698,91.7621,90.3804,91.725,112164.0
2022-11-10 09:50:00,99.0,99.37,98.63,99.36,132830.0,91.8085,92.1516,91.4654,92.1423,132830.0
2022-11-10 09:55:00,99.36,101.21,99.35,101.1,159447.0,92.1423,93.858,92.1331,93.7559,159447.0
2022-11-10 10:00:00,101.09,101.25,100.2,100.55,202227.0,93.7467,93.895,92.9213,93.2459,202227.0
2022-11-10 10:05:00,100.5,100.74,100.16,100.36,139296.0,93.1995,93.4221,92.8842,93.0697,139296.0
2022-11-10 10:10:00,100.4,100.85,100.13,100.17,202507.0,93.1068,93.5241,92.8564,92.8935,202507.0
2022-11-10 10:15:00,100.2,101.04,100.2,100.92,66442.0,92.9213,93.7003,92.9213,93.589,66442.0
2022-11-10 10:20:00,100.95,101.13,100.77,100.92,161742.0,93.6168,93.7838,93.4499,93.589,161742.0
2022-11-10 10:25:00,100.89,100.9,100.18,100.18,44879.0,93.5612,93.5705,92.9028,92.9028,44879.0
2022-11-10 10:30:00,100.18,100.4,99.69,99.87,46572.0,92.9028,93.1068,92.4484,92.6153,46572.0
2022-11-10 10:35:00,99.82,99.95,99.12,99.16,50146.0,92.5689,92.6895,91.9198,91.9569,50146.0
2022-11-10 10:40:00,99.06,99.54,99.06,99.34,105197.0,91.8641,92.3093,91.8641,92.1238,105197.0
2022-11-10 10:45:00,99.34,99.48,99.2,99.48,70375.0,92.1238,92.2536,91.994,92.2536,70375.0
2022-11-10 10:50:00,99.48,99.53,99.27,99.43,48305.0,92.2536,92.3,92.0589,92.2073,48305.0
2022-11-10 10:55:00,99.4,100.23,99.27,100.23,97558.0,92.1794,92.9491,92.0589,92.9491,97558.0
2022-11-10 11:00:00,100.23,100.35,99.69,99.75,190382.0,92.9491,93.0604,92.4484,92.504,190382.0
2022-11-10 11:05:00,99.8,99.86,99.57,99.58,39512.0,92.5504,92.606,92.3371,92.3464,39512.0
2022-11-10 11:10:00,99.63,99.65,99.13,99.56,44170.0,92.3927,92.4113,91.929,92.3278,44170.0
2022-11-10 11:15:00,99.56,100.01,99.48,99.97,54620.0,92.3278,92.7451,92.2536,92.708,54620.0
2022-11-10 11:20:00,99.97,100.2,99.85,99.97,119081.0,92.708,92.9213,92.5967,92.708,119081.0
2022-11-10 11:25:00,99.95,100.34,99.86,100.07,114339.0,92.6895,93.0512,92.606,92.8008,114339.0
2022-11-10 11:30:00,100.1,100.6,100.05,100.36,92417.0,92.8286,93.2923,92.7822,93.0697,92417.0
2022-11-10 11:35:00,100.34,100.69,100.21,100.62,120241.0,93.0512,93.3757,92.9306,93.3108,120241.0
2022-11-10 11:40:00,100.62,100.64,100.31,100.53,44686.0,93.3108,93.3294,93.0233,93.2273,44686.0
2022-11-10 11:45:00,100.56,101.1,100.53,101.04,440650.0,93.2552,93.7559,93.2273,93.7003,440650.0
2022-11-10 11:50:00,101.02,101.22,100.9,101.21,77032.0,93.6818,93.8672,93.5705,93.858,77032.0
2022-11-10 11:55:00,101.2,101.67,101.13,101.34,108259.0,93.8487,94.2845,93.7838,93.9785,108259.0
2022-11-10 12:00:00,101.34,101.51,101.28,101.3,76806.0,93.9785,94.1362,93.9229,93.9414,76806.0
2022-11-10 12:05:00,101.29,101.33,101.0,101.22,53898.0,93.9321,93.9692,93.6632,93.8672,53898.0
2022-11-10 12:10:00,101.23,101.26,100.8,100.93,50868.0,93.8765,93.9043,93.4777,93.5983,50868.0
2022-11-10 12:15:00,100.9,101.23,100.78,100.9,37940.0,93.5705,93.8765,93.4592,93.5705,37940.0
2022-11-10 12:20:00,100.9,100.9,100.66,100.76,40618.0,93.5705,93.5705,93.3479,93.4406,40618.0
2022-11-10 12:25:00,100.77,100.93,100.48,100.55,76693.0,93.4499,93.5983,93.181,93.2459,76693.0
2022-11-10 12:30:00,100.54,100.54,100.15,100.33,38035.0,93.2366,93.2366,92.875,93.0419,38035.0
2022-11-10 12:35:00,100.34,100.46,100.07,100.08,27300.0,93.0512,93.1624,92.8008,92.81,27300.0
2022-11-10 12:40:00,100.09,100.38,100.05,100.33,39859.0,92.8193,93.0882,92.7822,93.0419,39859.0
2022-11-10 12:45:00,100.33,100.33,99.77,99.87,32508.0,93.0419,93.0419,92.5226,92.6153,32508.0
2022-11-10 12:50:00,99.91,100.03,99.78,99.86,53465.0,92.6524,92.7637,92.5318,92.606,53465.0
2022-11-10 12:55:00,99.88,99.94,99.72,99.78,44295.0,92.6246,92.6802,92.4762,92.5318,44295.0
2022-11-10 13:00:00,99.79,100.13,99.76,100.08,52311.0,92.5411,92.8564,92.5133,92.81,52311.0
2022-11-10 13:05:00,100.08,100.56,100.02,100.52,47280.0,92.81,93.2552,92.7544,93.2181,47280.0
2022-11-10 13:10:00,100.52,100.59,100.3,100.58,34463.0,93.2181,93.283,93.0141,93.2737,34463.0
2022-11-10 13:15:00,100.58,100.88,100.56,100.85,42598.0,93.2737,93.5519,93.2552,93.5241,42598.0
2022-11-10 13:20:00,100.84,100.93,100.64,100.85,40233.0,93.5148,93.5983,93.3294,93.5241,40233.0
2022-11-10 13:25:00,100.81,100.88,100.67,100.86,37193.0,93.487,93.5519,93.3572,93.5334,37193.0
2022-11-10 13:30:00,100.88,101.06,100.41,100.72,297743.0,93.5519,93.7188,93.1161,93.4035,297743.0
2022-11-10 13:35:00,100.7,101.2,100.69,101.14,72788.0,93.385,93.8487,93.3757,93.793,72788.0
2022-11-10 13:40:00,101.15,101.19,100.88,101.14,40716.0,93.8023,93.8394,93.5519,93.793,40716.0
2022-11-10 13:45:00,101.15,101.53,101.13,101.49,45635.0,93.8023,94.1547,93.7838,94.1176,45635.0
2022-11-10 13:50:00,101.48,101.6,101.38,101.54,49573.0,94.1083,94.2196,94.0156,94.164,49573.0
2022-11-10 13:55:00,101.54,101.62,101.42,101.48,37283.0,94.164,94.2382,94.0527,94.1083,37283.0
2022-11-10 14:00:00,101.48,101.94,101.43,101.85,46829.0,94.1083,94.5349,94.062,94.4515,46829.0
2022-11-10 14:05:00,101.84,101.97,101.77,101.94,45781.0,94.4422,94.5627,94.3773,94.5349,45781.0
2022-11-10 14:10:00,101.93,101.99,101.86,101.91,47933.0,94.5257,94.5813,94.4607,94.5071,47933.0
2022-11-10 14:15:00,101.91,102.22,101.88,102.15,89613.0,94.5071,94.7946,94.4793,94.7297,89613.0
2022-11-10 14:20:00,102.15,102.3,102.09,102.23,74645.0,94.7297,94.8688,94.674,94.8039,74645.0
2022-11-10 14:25:00,102.23,102.24,101.83,101.95,38297.0,94.8039,94.8131,94.4329,94.5442,38297.0
2022-11-10 14:30:00,101.95,102.12,101.78,102.01,43296.0,94.5442,94.7018,94.3865,94.5998,43296.0
2022-11-10 14:35:00,102.01,102.01,101.78,101.89,32371.0,94.5998,94.5998,94.3865,94.4886,32371.0
2022-11-10 14:40:00,101.89,101.95,101.78,101.85,32233.0,94.4886,94.5442,94.3865,94.4515,32233.0
2022-11-10 14:45:00,101.84,101.92,101.65,101.69,33067.0,94.4422,94.5164,94.266,94.3031,33067.0
2022-11-10 14:50:00,101.69,102.05,101.64,101.98,75964.0,94.3031,94.6369,94.2567,94.572,75964.0
2022-11-10 14:55:00,101.99,102.24,101.99,102.2,45452.0,94.5813,94.8131,94.5813,94.776,45452.0
2022-11-10 15:00:00,102.2,102.2,101.79,101.85,44296.0,94.776,94.776,94.3958,94.4515,44296.0
2022-11-10 15:05:00,101.86,102.23,101.81,102.23,30790.0,94.4607,94.8039,94.4144,94.8039,30790.0
2022-11-10 15:10:00,102.22,102.44,102.2,102.43,58263.0,94.7946,94.9986,94.776,94.9893,58263.0
2022-11-10 15:15:00,102.41,102.58,102.4,102.54,71330.0,94.9708,95.1284,94.9615,95.0913,71330.0
2022-11-10 15:20:00,102.52,102.7,102.5,102.53,70050.0,95.0728,95.2397,95.0542,95.0821,70050.0
2022-11-10 15:25:00,102.53,102.98,102.5,102.91,83028.0,95.0821,95.4994,95.0542,95.4345,83028.0
2022-11-10 15:30:00,102.91,103.18,102.9,103.08,121348.0,95.4345,95.6848,95.4252,95.5921,121348.0
2022-11-10 15:35:00,103.08,103.35,103.08,103.21,124765.0,95.5921,95.8425,95.5921,95.7127,124765.0
2022-11-10 15:40:00,103.22,103.4,103.19,103.27,189740.0,95.7219,95.8889,95.6941,95.7683,189740.0
2022-11-10 15:45:00,103.26,103.35,103.22,103.27,175095.0,95.759,95.8425,95.7219,95.7683,175095.0
2022-11-10 15:50:00,103.26,103.4,103.18,103.36,266464.0,95.759,95.8889,95.6848,95.8518,266464.0
2022-11-10 15:55:00,103.39,103.58,103.22,103.51,405296.0,95.8796,96.0558,95.7219,95.9909,405296.0
2022-11-11 09:30:00,103.8,105.19,103.67,104.91,242845.0,96.2598,97.5488,96.1393,97.2892,242845.0
2022-11-11 09:35:00,105.0,105.66,104.6,105.47,110647.0,97.3726,97.9847,97.0017,97.8085,110647.0
2022-11-11 09:40:00,105.48,106.25,105.4,106.2,115562.0,97.8178,98.5318,97.7436,98.4855,115562.0
2022-11-11 09:45:00,106.25,107.72,106.25,107.68,164021.0,98.5318,99.8951,98.5318,99.858,164021.0
2022-11-11 09:50:00,107.7,107.95,106.81,106.95,330995.0,99.8765,100.1083,99.0512,99.181,330995.0
2022-11-11 09:55:00,106.94,107.15,106.32,107.05,145033.0,99.1717,99.3665,98.5968,99.2737,145033.0
2022-11-11 10:00:00,107.02,108.2,106.64,108.17,164644.0,99.2459,100.3402,98.8935,100.3124,164644.0
2022-11-11 10:05:00,108.21,109.33,108.21,109.2,206187.0,100.3495,101.3881,100.3495,101.2675,206187.0
2022-11-11 10:10:00,109.22,109.74,108.99,109.64,137758.0,101.2861,101.7683,101.0728,101.6756,137758.0
2022-11-11 10:15:00,109.64,109.91,109.63,109.68,138941.0,101.6756,101.926,101.6663,101.7127,138941.0
2022-11-11 10:20:00,109.74,109.77,108.7,108.96,157480.0,101.7683,101.7961,100.8039,101.045,157480.0
2022-11-11 10:25:00,108.94,109.2,108.54,108.68,107791.0,101.0264,101.2675,100.6555,100.7853,107791.0
2022-11-11 10:30:00,108.66,108.86,107.77,108.01,67951.0,100.7668,100.9522,99.9414,100.164,67951.0
2022-11-11 10:35:00,108.06,108.2,107.78,107.91,61082.0,100.2104,100.3402,99.9507,100.0713,61082.0
2022-11-11 10:40:00,107.87,108.02,107.12,107.36,73123.0,100.0342,100.1733,99.3386,99.5612,73123.0
2022-11-11 10:45:00,107.33,107.71,107.09,107.44,89745.0,99.5334,99.8858,99.3108,99.6354,89745.0
2022-11-11 10:50:00,107.47,107.66,107.25,107.28,64105.0,99.6632,99.8394,99.4592,99.487,64105.0
2022-11-11 10:55:00,107.23,107.24,106.92,107.02,40561.0,99.4407,99.4499,99.1532,99.2459,40561.0
2022-11-11 11:00:00,107.03,107.41,106.94,107.26,64594.0,99.2552,99.6076,99.1717,99.4685,64594.0
2022-11-11 11:05:00,107.25,107.26,105.87,105.93,68046.0,99.4592,99.4685,98.1794,98.2351,68046.0
2022-11-11 11:10:00,105.89,105.92,105.42,105.6,85724.0,98.198,98.2258,97.7621,97.9291,85724.0
2022-11-11 11:15:00,105.6,105.86,105.14,105.81,63095.0,97.9291,98.1702,97.5025,98.1238,63095.0
2022-11-11 11:20:00,105.78,105.8,105.1,105.16,53641.0,98.096,98.1145,97.4654,97.521,53641.0
2022-11-11 11:25:00,105.11,105.41,104.95,104.95,41273.0,97.4747,97.7529,97.3263,97.3263,41273.0
2022-11-11 11:30:00,104.93,105.3,104.9,104.97,63593.0,97.3077,97.6508,97.2799,97.3448,63593.0
2022-11-11 11:35:00,104.96,105.33,104.96,105.06,29258.0,97.3355,97.6787,97.3355,97.4283,29258.0
2022-11-11 11:40:00,105.03,105.25,104.82,105.15,27513.0,97.4005,97.6045,97.2057,97.5117,27513.0
2022-11-11 11:45:00,105.12,105.48,104.96,105.46,46592.0,97.4839,97.8178,97.3355,97.7992,46592.0
2022-11-11 11:50:00,105.48,105.77,105.25,105.43,31752.0,97.8178,98.0867,97.6045,97.7714,31752.0
2022-11-11 11:55:00,105.42,105.88,105.4,105.85,31927.0,97.7621,98.1887,97.7436,98.1609,31927.0
2022-11-11 12:00:00,105.81,105.84,105.49,105.6,26105.0,98.1238,98.1516,97.827,97.9291,26105.0
2022-11-11 12:05:00,105.62,106.08,105.43,106.05,78917.0,97.9476,98.3742,97.7714,98.3464,78917.0
2022-11-11 12:10:00,106.09,106.46,106.07,106.37,32989.0,98.3835,98.7266,98.3649,98.6431,32989.0
2022-11-11 12:15:00,106.36,106.47,106.05,106.06,49647.0,98.6338,98.7359,98.3464,98.3556,49647.0
2022-11-11 12:20:00,106.11,106.14,105.9,106.05,21629.0,98.402,98.4298,98.2073,98.3464,21629.0
2022-11-11 12:25:00,106.07,106.1,105.9,105.97,18522.0,98.3649,98.3927,98.2073,98.2722,18522.0
2022-11-11 12:30:00,105.96,106.18,105.86,105.92,15689.0,98.2629,98.4669,98.1702,98.2258,15689.0
2022-11-11 12:35:00,105.92,106.04,105.88,105.95,12834.0,98.2258,98.3371,98.1887,98.2536,12834.0
2022-11-11 12:40:00,105.93,105.97,105.67,105.74,31080.0,98.2351,98.2722,97.994,98.0589,31080.0
2022-11-11 12:45:00,105.71,106.0,105.7,105.84,36658.0,98.0311,98.3,98.0218,98.1516,36658.0
2022-11-11 12:50:00,105.83,106.5,105.8,106.5,29899.0,98.1423,98.7637,98.1145,98.7637,29899.0
2022-11-11 12:55:00,106.5,106.87,106.15,106.24,78481.0,98.7637,99.1068,98.4391,98.5226,78481.0
2022-11-11 13:00:00,106.27,106.98,106.25,106.97,42064.0,98.5504,99.2088,98.5318,99.1995,42064.0
2022-11-11 13:05:00,106.95,107.41,106.95,107.4,77984.0,99.181,99.6076,99.181,99.5983,77984.0
2022-11-11 13:10:00,107.44,107.85,107.36,107.85,108808.0,99.6354,100.0156,99.5612,100.0156,108808.0
2022-11-11 13:15:00,107.83,107.93,107.7,107.88,69761.0,99.9971,100.0898,99.8765,100.0434,69761.0
2022-11-11 13:20:00,107.88,108.01,107.67,107.91,95502.0,100.0434,100.164,99.8487,100.0713,95502.0
2022-11-11 13:25:00,107.93,108.07,107.85,108.05,53245.0,100.0898,100.2196,100.0156,100.2011,53245.0
2022-11-11 13:30:00,108.1,108.31,107.94,108.29,47445.0,100.2475,100.4422,100.0991,100.4237,47445.0
2022-11-11 13:35:00,108.29,108.39,108.18,108.31,70400.0,100.4237,100.5164,100.3216,100.4422,70400.0
2022-11-11 13:40:00,108.3,108.41,107.95,108.2,58717.0,100.4329,100.5349,100.1083,100.3402,58717.0
2022-11-11 13:45:00,108.2,108.62,108.07,108.59,82767.0,100.3402,100.7297,100.2196,100.7019,82767.0
2022-11-11 13:50:00,108.57,108.79,108.56,108.7,52211.0,100.6833,100.8873,100.674,100.8039,52211.0
2022-11-11 13:55:00,108.7,109.06,108.65,109.01,68010.0,100.8039,101.1377,100.7575,101.0913,68010.0
2022-11-11 14:00:00,109.01,109.06,108.67,109.04,60524.0,101.0913,101.1377,100.776,101.1192,60524.0
2022-11-11 14:05:00,109.03,109.13,108.83,108.98,36793.0,101.1099,101.2026,100.9244,101.0635,36793.0
2022-11-11 14:10:00,108.96,109.08,108.55,108.6,42323.0,101.045,101.1563,100.6648,100.7111,42323.0
2022-11-11 14:15:00,108.55,108.63,108.35,108.53,35540.0,100.6648,100.739,100.4793,100.6462,35540.0
2022-11-11 14:20:00,108.51,108.97,108.51,108.92,37395.0,100.6277,101.0543,100.6277,101.0079,37395.0
2022-11-11 14:25:00,108.91,108.95,108.7,108.94,38950.0,100.9986,101.0357,100.8039,101.0264,38950.0
2022-11-11 14:30:00,108.94,109.32,108.91,109.22,45837.0,101.0264,101.3788,100.9986,101.2861,45837.0
2022-11-11 14:35:00,109.2,109.53,109.18,109.51,48318.0,101.2675,101.5736,101.249,101.555,48318.0
2022-11-11 14:40:00,109.53,109.76,109.5,109.7,56125.0,101.5736,101.7869,101.5458,101.7312,56125.0
2022-11-11 14:45:00,109.7,109.79,109.43,109.68,90800.0,101.7312,101.8147,101.4808,101.7127,90800.0
2022-11-11 14:50:00,109.67,109.91,109.65,109.89,114095.0,101.7034,101.926,101.6849,101.9074,114095.0
2022-11-11 14:55:00,109.89,109.99,109.57,109.59,97034.0,101.9074,102.0002,101.6107,101.6292,97034.0
2022-11-11 15:00:00,109.61,109.86,109.3,109.43,62193.0,101.6478,101.8796,101.3603,101.4808,62193.0
2022-11-11 15:05:00,109.43,109.62,109.05,109.26,168100.0,101.4808,101.657,101.1284,101.3232,168100.0
2022-11-11 15:10:00,109.21,109.24,108.98,109.09,96160.0,101.2768,101.3046,101.0635,101.1655,96160.0
2022-11-11 15:15:00,109.09,109.1,108.84,108.84,91143.0,101.1655,101.1748,100.9337,100.9337,91143.0
2022-11-11 15:20:00,108.81,108.92,108.57,108.62,43706.0,100.9059,101.0079,100.6833,100.7297,43706.0
2022-11-11 15:25:00,108.61,108.94,108.58,108.84,50565.0,100.7204,101.0264,100.6926,100.9337,50565.0
2022-11-11 15:30:00,108.82,108.99,108.8,108.83,72214.0,100.9152,101.0728,100.8966,100.9244,72214.0
2022-11-11 15:35:00,108.83,108.83,108.56,108.7,82396.0,100.9244,100.9244,100.674,100.8039,82396.0
2022-11-11 15:40:00,108.7,109.07,108.64,108.98,119270.0,100.8039,101.147,100.7482,101.0635,119270.0
2022-11-11 15:45:00,108.97,109.17,108.9,109.1,135990.0,101.0543,101.2397,100.9893,101.1748,135990.0
2022-11-11 15:50:00,109.11,109.15,108.69,108.97,255325.0,101.1841,101.2212,100.7946,101.0543,255325.0
2022-11-11 15:55:00,108.97,109.06,108.74,108.87,337958.0,101.0543,101.1377,100.841,100.9615,337958.0
2022-11-14 09:30:00,106.45,107.34,106.25,106.51,135623.0,98.7173,99.5427,98.5318,98.773,135623.0
2022-11-14 09:35:00,106.52,106.74,105.86,106.74,92414.0,98.7822,98.9862,98.1702,98.9862,92414.0
2022-11-14 09:40:00,106.76,106.8,105.32,106.09,72084.0,99.0048,99.0419,97.6694,98.3835,72084.0
2022-11-14 09:45:00,106.03,106.41,105.34,105.74,55319.0,98.3278,98.6802,97.6879,98.0589,55319.0
2022-11-14 09:50:00,105.69,105.91,105.42,105.5,43112.0,98.0125,98.2165,97.7621,97.8363,43112.0
2022-11-14 09:55:00,105.51,105.62,105.22,105.28,46288.0,97.8456,97.9476,97.5767,97.6323,46288.0
2022-11-14 10:00:00,105.27,105.68,105.2,105.28,53287.0,97.623,98.0032,97.5581,97.6323,53287.0
2022-11-14 10:05:00,105.25,105.38,104.86,104.9,69358.0,97.6045,97.725,97.2428,97.2799,69358.0
2022-11-14 10:10:00,104.91,105.16,104.27,104.32,65925.0,97.2892,97.521,96.6957,96.742,65925.0
2022-11-14 10:15:00,104.33,105.35,104.33,105.11,81613.0,96.7513,97.6972,96.7513,97.4747,81613.0
2022-11-14 10:20:00,105.07,105.34,104.87,105.0,139983.0,97.4376,97.6879,97.2521,97.3726,139983.0
2022-11-14 10:25:00,105.04,105.11,103.96,104.25,68373.0,97.4097,97.4747,96.4082,96.6771,68373.0
2022-11-14 10:30:00,104.24,104.7,104.1,104.62,47796.0,96.6678,97.0944,96.538,97.0202,47796.0
2022-11-14 10:35:00,104.59,104.96,104.33,104.68,37832.0,96.9924,97.3355,96.7513,97.0759,37832.0
2022-11-14 10:40:00,104.73,105.06,104.69,104.84,53576.0,97.1223,97.4283,97.0852,97.2243,53576.0
2022-11-14 10:45:00,104.82,104.85,104.39,104.5,48938.0,97.2057,97.2335,96.807,96.909,48938.0
2022-11-14 10:50:00,104.45,104.83,104.43,104.74,46437.0,96.8626,97.215,96.844,97.1315,46437.0
2022-11-14 10:55:00,104.7,105.16,104.62,104.89,34312.0,97.0944,97.521,97.0202,97.2706,34312.0
2022-11-14 11:00:00,104.91,105.34,104.91,104.96,42578.0,97.2892,97.6879,97.2892,97.3355,42578.0
2022-11-14 11:05:00,104.99,105.26,104.97,105.07,35234.0,97.3634,97.6138,97.3448,97.4376,35234.0
2022-11-14 11:10:00,105.1,105.1,104.31,104.32,32216.0,97.4654,97.4654,96.7328,96.742,32216.0
2022-11-14 11:15:00,104.36,104.37,103.95,104.05,37087.0,96.7791,96.7884,96.3989,96.4917,37087.0
2022-11-14 11:20:00,104.09,104.36,103.97,104.26,42364.0,96.5287,96.7791,96.4175,96.6864,42364.0
2022-11-14 11:25:00,104.25,104.5,104.09,104.09,30426.0,96.6771,96.909,96.5287,96.5287,30426.0
2022-11-14 11:30:00,104.08,104.35,103.92,104.33,48694.0,96.5195,96.7699,96.3711,96.7513,48694.0
2022-11-14 11:35:00,104.38,104.45,104.23,104.24,30383.0,96.7977,96.8626,96.6586,96.6678,30383.0
2022-11-14 11:40:00,104.28,104.47,104.14,104.34,29039.0,96.7049,96.8811,96.5751,96.7606,29039.0
2022-11-14 11:45:00,104.31,104.61,104.11,104.11,35121.0,96.7328,97.011,96.5473,96.5473,35121.0
2022-11-14 11:50:00,104.15,104.31,103.8,103.85,33743.0,96.5844,96.7328,96.2598,96.3062,33743.0
2022-11-14 11:55:00,103.84,104.04,103.83,103.88,25862.0,96.2969,96.4824,96.2876,96.334,25862.0
2022-11-14 12:00:00,103.95,104.51,103.93,104.27,24447.0,96.3989,96.9182,96.3804,96.6957,24447.0
2022-11-14 12:05:00,104.24,104.24,104.06,104.1,20601.0,96.6678,96.6678,96.5009,96.538,20601.0
2022-11-14 12:10:00,104.07,104.11,103.9,104.07,28246.0,96.5102,96.5473,96.3525,96.5102,28246.0
2022-11-14 12:15:00,104.08,104.17,103.85,103.85,22132.0,96.5195,96.6029,96.3062,96.3062,22132.0
2022-11-14 12:20:00,103.84,103.89,103.45,103.61,36740.0,96.2969,96.3433,95.9352,96.0836,36740.0
2022-11-14 12:25:00,103.6,103.75,103.48,103.67,37001.0,96.0743,96.2134,95.9631,96.1393,37001.0
2022-11-14 12:30:00,103.65,103.78,103.54,103.65,23770.0,96.1207,96.2413,96.0187,96.1207,23770.0
2022-11-14 12:35:00,103.65,103.72,103.39,103.44,80890.0,96.1207,96.1856,95.8796,95.926,80890.0
2022-11-14 12:40:00,103.42,103.7,103.06,103.66,59075.0,95.9074,96.1671,95.5736,96.13,59075.0
2022-11-14 12:45:00,103.66,103.76,103.11,103.15,68095.0,96.13,96.2227,95.6199,95.657,68095.0
2022-11-14 12:50:00,103.14,103.63,103.14,103.44,45403.0,95.6478,96.1022,95.6478,95.926,45403.0
2022-11-14 12:55:00,103.45,103.72,103.3,103.7,30703.0,95.9352,96.1856,95.7961,96.1671,30703.0
2022-11-14 13:00:00,103.69,103.87,103.56,103.69,35630.0,96.1578,96.3247,96.0372,96.1578,35630.0
2022-11-14 13:05:00,103.69,103.99,103.6,103.94,86936.0,96.1578,96.436,96.0743,96.3896,86936.0
2022-11-14 13:10:00,103.93,104.18,103.92,104.09,27529.0,96.3804,96.6122,96.3711,96.5287,27529.0
2022-11-14 13:15:00,104.1,104.3,104.05,104.3,16667.0,96.538,96.7235,96.4917,96.7235,16667.0
2022-11-14 13:20:00,104.37,104.52,104.3,104.31,23096.0,96.7884,96.9275,96.7235,96.7328,23096.0
2022-11-14 13:25:00,104.34,104.48,104.34,104.4,14422.0,96.7606,96.8904,96.7606,96.8162,14422.0
2022-11-14 13:30:00,104.43,104.43,104.18,104.33,13090.0,96.844,96.844,96.6122,96.7513,13090.0
2022-11-14 13:35:00,104.35,104.4,104.22,104.25,13772.0,96.7699,96.8162,96.6493,96.6771,13772.0
2022-11-14 13:40:00,104.24,104.25,104.1,104.14,15910.0,96.6678,96.6771,96.538,96.5751,15910.0
2022-11-14 13:45:00,104.1,104.1,103.83,103.95,18989.0,96.538,96.538,96.2876,96.3989,18989.0
2022-11-14 13:50:00,103.95,104.08,103.95,103.99,10820.0,96.3989,96.5195,96.3989,96.436,10820.0
2022-11-14 13:55:00,103.99,104.09,103.86,103.9,31460.0,96.436,96.5287,96.3155,96.3525,31460.0
2022-11-14 14:00:00,103.91,103.91,103.7,103.82,47735.0,96.3618,96.3618,96.1671,96.2784,47735.0
2022-11-14 14:05:00,103.82,104.05,103.81,103.99,25165.0,96.2784,96.4917,96.2691,96.436,25165.0
2022-11-14 14:10:00,104.0,104.18,103.87,104.13,29277.0,96.4453,96.6122,96.3247,96.5658,29277.0
2022-11-14 14:15:00,104.13,104.14,103.83,103.98,29095.0,96.5658,96.5751,96.2876,96.4267,29095.0
2022-11-14 14:20:00,103.98,103.98,103.87,103.9,17348.0,96.4267,96.4267,96.3247,96.3525,17348.0
2022-11-14 14:25:00,103.89,103.89,103.6,103.68,54624.0,96.3433,96.3433,96.0743,96.1485,54624.0
2022-11-14 14:30:00,103.69,103.74,103.13,103.13,50342.0,96.1578,96.2042,95.6385,95.6385,50342.0
2022-11-14 14:35:00,103.13,103.33,103.12,103.29,51911.0,95.6385,95.824,95.6292,95.7869,51911.0
2022-11-14 14:40:00,103.29,103.32,103.16,103.25,38103.0,95.7869,95.8147,95.6663,95.7498,38103.0
2022-11-14 14:45:00,103.25,103.27,102.61,102.67,49490.0,95.7498,95.7683,95.1563,95.2119,49490.0
2022-11-14 14:50:00,102.66,103.02,102.64,102.9,35163.0,95.2026,95.5365,95.1841,95.4252,35163.0
2022-11-14 14:55:00,102.91,103.0,102.87,102.96,31779.0,95.4345,95.5179,95.3974,95.4808,31779.0
2022-11-14 15:00:00,103.0,103.16,102.85,102.93,37406.0,95.5179,95.6663,95.3788,95.453,37406.0
2022-11-14 15:05:00,102.95,102.98,102.77,102.79,31612.0,95.4716,95.4994,95.3046,95.3232,31612.0
2022-11-14 15:10:00,102.77,102.8,102.32,102.36,78015.0,95.3046,95.3325,94.8873,94.9244,78015.0
2022-11-14 15:15:00,102.36,102.47,102.26,102.38,37319.0,94.9244,95.0264,94.8317,94.943,37319.0
2022-11-14 15:20:00,102.4,102.54,102.34,102.45,35204.0,94.9615,95.0913,94.9059,95.0079,35204.0
2022-11-14 15:25:00,102.45,102.45,102.27,102.3,41772.0,95.0079,95.0079,94.841,94.8688,41772.0
2022-11-14 15:30:00,102.3,102.33,101.82,101.89,66913.0,94.8688,94.8966,94.4236,94.4886,66913.0
2022-11-14 15:35:00,101.88,102.29,101.87,102.22,65562.0,94.4793,94.8595,94.47,94.7946,65562.0
2022-11-14 15:40:00,102.22,102.37,102.14,102.17,107349.0,94.7946,94.9337,94.7204,94.7482,107349.0
2022-11-14 15:45:00,102.19,102.28,101.91,102.04,100548.0,94.7668,94.8502,94.5071,94.6277,100548.0
2022-11-14 15:50:00,102.02,102.07,101.75,101.76,173856.0,94.6091,94.6555,94.3587,94.368,173856.0
2022-11-14 15:55:00,101.75,101.76,101.41,101.45,288350.0,94.3587,94.368,94.0434,94.0805,288350.0
2022-11-15 09:30:00,105.41,107.41,105.13,105.29,280335.0,97.7529,99.6076,97.4932,97.6416,280335.0
2022-11-15 09:35:00,105.32,105.6,103.5,103.6,62846.0,97.6694,97.9291,95.9816,96.0743,62846.0
2022-11-15 09:40:00,103.6,103.76,102.37,102.37,91972.0,96.0743,96.2227,94.9337,94.9337,91972.0
2022-11-15 09:45:00,102.4,102.51,100.44,100.6,219016.0,94.9615,95.0635,93.1439,93.2923,219016.0
2022-11-15 09:50:00,100.62,101.84,100.21,101.63,154699.0,93.3108,94.4422,92.9306,94.2474,154699.0
2022-11-15 09:55:00,101.5,102.5,101.37,102.39,90129.0,94.1269,95.0542,94.0063,94.9522,90129.0
2022-11-15 10:00:00,102.44,102.87,102.07,102.63,122121.0,94.9986,95.3974,94.6555,95.1748,122121.0
2022-11-15 10:05:00,102.67,102.67,101.67,101.76,56914.0,95.2119,95.2119,94.2845,94.368,56914.0
2022-11-15 10:10:00,101.82,101.96,101.08,101.14,77457.0,94.4236,94.5535,93.7374,93.793,77457.0
2022-11-15 10:15:00,101.15,101.21,100.54,100.58,58108.0,93.8023,93.858,93.2366,93.2737,58108.0
2022-11-15 10:20:00,100.58,101.17,100.21,101.12,76688.0,93.2737,93.8209,92.9306,93.7745,76688.0
2022-11-15 10:25:00,101.12,101.68,101.04,101.68,48943.0,93.7745,94.2938,93.7003,94.2938,48943.0
2022-11-15 10:30:00,101.7,102.52,101.55,102.12,67882.0,94.3124,95.0728,94.1733,94.7018,67882.0
2022-11-15 10:35:00,102.14,102.24,101.42,101.45,54767.0,94.7204,94.8131,94.0527,94.0805,54767.0
2022-11-15 10:40:00,101.48,101.62,101.05,101.15,82236.0,94.1083,94.2382,93.7096,93.8023,82236.0
2022-11-15 10:45:00,101.15,101.29,100.49,100.51,39870.0,93.8023,93.9321,93.1903,93.2088,39870.0
2022-11-15 10:50:00,100.47,100.63,100.09,100.52,130200.0,93.1717,93.3201,92.8193,93.2181,130200.0
2022-11-15 10:55:00,100.52,100.66,100.25,100.54,62979.0,93.2181,93.3479,92.9677,93.2366,62979.0
2022-11-15 11:00:00,100.52,100.64,100.3,100.51,69772.0,93.2181,93.3294,93.0141,93.2088,69772.0
2022-11-15 11:05:00,100.53,100.59,100.25,100.39,71266.0,93.2273,93.283,92.9677,93.0975,71266.0
2022-11-15 11:10:00,100.39,100.48,100.01,100.2,88609.0,93.0975,93.181,92.7451,92.9213,88609.0
2022-11-15 11:15:00,100.19,100.22,99.57,99.61,147495.0,92.912,92.9399,92.3371,92.3742,147495.0
2022-11-15 11:20:00,99.57,100.16,99.54,100.0,90598.0,92.3371,92.8842,92.3093,92.7358,90598.0
2022-11-15 11:25:00,99.98,100.04,99.61,99.81,71446.0,92.7173,92.7729,92.3742,92.5597,71446.0
2022-11-15 11:30:00,99.83,100.45,99.81,100.16,56123.0,92.5782,93.1532,92.5597,92.8842,56123.0
2022-11-15 11:35:00,100.15,100.29,99.92,100.12,63766.0,92.875,93.0048,92.6617,92.8471,63766.0
2022-11-15 11:40:00,100.11,100.24,99.66,99.72,35917.0,92.8379,92.9584,92.4205,92.4762,35917.0
2022-11-15 11:45:00,99.71,99.81,99.48,99.49,46793.0,92.4669,92.5597,92.2536,92.2629,46793.0
2022-11-15 11:50:00,99.48,99.54,99.29,99.51,69995.0,92.2536,92.3093,92.0774,92.2814,69995.0
2022-11-15 11:55:00,99.5,100.03,99.5,100.02,71541.0,92.2722,92.7637,92.2722,92.7544,71541.0
2022-11-15 12:00:00,100.01,100.08,99.41,99.61,67278.0,92.7451,92.81,92.1887,92.3742,67278.0
2022-11-15 12:05:00,99.57,99.78,99.29,99.39,107130.0,92.3371,92.5318,92.0774,92.1702,107130.0
2022-11-15 12:10:00,99.39,99.96,99.38,99.62,59621.0,92.1702,92.6988,92.1609,92.3835,59621.0
2022-11-15 12:15:00,99.64,99.68,99.28,99.29,57940.0,92.402,92.4391,92.0682,92.0774,57940.0
2022-11-15 12:20:00,99.29,99.38,99.22,99.34,36646.0,92.0774,92.1609,92.0125,92.1238,36646.0
2022-11-15 12:25:00,99.34,99.44,99.03,99.03,66491.0,92.1238,92.2165,91.8363,91.8363,66491.0
2022-11-15 12:30:00,99.07,99.5,98.86,99.18,58397.0,91.8734,92.2722,91.6787,91.9754,58397.0
2022-11-15 12:35:00,99.16,99.22,98.91,98.96,24812.0,91.9569,92.0125,91.725,91.7714,24812.0
2022-11-15 12:40:00,98.97,99.17,98.94,98.98,53464.0,91.7807,91.9661,91.7528,91.7899,53464.0
2022-11-15 12:45:00,99.0,99.04,98.52,98.68,36584.0,91.8085,91.8456,91.3634,91.5117,36584.0
2022-11-15 12:50:00,98.67,98.91,98.6,98.74,50390.0,91.5025,91.725,91.4375,91.5674,50390.0
2022-11-15 12:55:00,98.75,98.91,98.57,98.91,48845.0,91.5767,91.725,91.4097,91.725,48845.0
2022-11-15 13:00:00,98.92,98.95,98.58,98.71,45753.0,91.7343,91.7621,91.419,91.5396,45753.0
2022-11-15 13:05:00,98.71,98.91,98.64,98.69,43024.0,91.5396,91.725,91.4746,91.521,43024.0
2022-11-15 13:10:00,98.71,98.73,98.33,98.39,42656.0,91.5396,91.5581,91.1872,91.2428,42656.0
2022-11-15 13:15:00,98.35,98.37,97.88,97.98,60016.0,91.2057,91.2243,90.7698,90.8626,60016.0
2022-11-15 13:20:00,97.95,97.97,97.32,97.46,95762.0,90.8348,90.8533,90.2505,90.3804,95762.0
2022-11-15 13:25:00,97.45,97.54,96.85,96.99,67367.0,90.3711,90.4545,89.8147,89.9445,67367.0
2022-11-15 13:30:00,96.98,97.31,96.7,96.7,67666.0,89.9352,90.2413,89.6756,89.6756,67666.0
2022-11-15 13:35:00,96.69,96.99,96.33,96.45,58015.0,89.6663,89.9445,89.3324,89.4437,58015.0
2022-11-15 13:40:00,96.44,97.04,96.21,96.99,84449.0,89.4345,89.9909,89.2212,89.9445,84449.0
2022-11-15 13:45:00,96.98,97.6,96.93,97.32,50766.0,89.9352,90.5102,89.8889,90.2505,50766.0
2022-11-15 13:50:00,97.29,97.59,97.13,97.57,34601.0,90.2227,90.5009,90.0743,90.4824,34601.0
2022-11-15 13:55:00,97.53,97.95,97.44,97.71,43012.0,90.4453,90.8348,90.3618,90.6122,43012.0
2022-11-15 14:00:00,97.7,97.76,97.16,97.19,45512.0,90.6029,90.6586,90.1022,90.13,45512.0
2022-11-15 14:05:00,97.21,97.67,97.21,97.67,20457.0,90.1485,90.5751,90.1485,90.5751,20457.0
2022-11-15 14:10:00,97.75,98.52,97.69,98.39,32448.0,90.6493,91.3634,90.5937,91.2428,32448.0
2022-11-15 14:15:00,98.4,98.56,98.15,98.53,30172.0,91.2521,91.4005,91.0202,91.3726,30172.0
2022-11-15 14:20:00,98.52,98.88,98.51,98.87,33107.0,91.3634,91.6972,91.3541,91.6879,33107.0
2022-11-15 14:25:00,98.82,98.84,98.43,98.59,51332.0,91.6416,91.6601,91.2799,91.4283,51332.0
2022-11-15 14:30:00,98.62,98.69,98.3,98.36,23920.0,91.4561,91.521,91.1593,91.215,23920.0
2022-11-15 14:35:00,98.35,98.61,98.29,98.4,34431.0,91.2057,91.4468,91.1501,91.2521,34431.0
2022-11-15 14:40:00,98.43,98.57,98.26,98.33,33157.0,91.2799,91.4097,91.1222,91.1872,33157.0
2022-11-15 14:45:00,98.34,98.38,97.97,98.08,48971.0,91.1964,91.2335,90.8533,90.9553,48971.0
2022-11-15 14:50:00,98.08,98.16,97.96,98.13,26836.0,90.9553,91.0295,90.844,91.0017,26836.0
2022-11-15 14:55:00,98.15,98.58,98.08,98.53,37221.0,91.0202,91.419,90.9553,91.3726,37221.0
2022-11-15 15:00:00,98.52,98.77,98.48,98.67,33898.0,91.3634,91.5952,91.3263,91.5025,33898.0
2022-11-15 15:05:00,98.66,98.71,98.47,98.59,36395.0,91.4932,91.5396,91.317,91.4283,36395.0
2022-11-15 15:10:00,98.59,98.65,98.41,98.56,33752.0,91.4283,91.4839,91.2613,91.4005,33752.0
2022-11-15 15:15:00,98.58,98.91,98.57,98.9,53706.0,91.419,91.725,91.4097,91.7158,53706.0
2022-11-15 15:20:00,98.88,98.96,98.61,98.84,38333.0,91.6972,91.7714,91.4468,91.6601,38333.0
2022-11-15 15:25:00,98.86,98.86,98.66,98.7,44854.0,91.6787,91.6787,91.4932,91.5303,44854.0
2022-11-15 15:30:00,98.69,98.69,98.13,98.2,68253.0,91.521,91.521,91.0017,91.0666,68253.0
2022-11-15 15:35:00,98.23,98.66,98.18,98.65,59846.0,91.0944,91.4932,91.0481,91.4839,59846.0
2022-11-15 15:40:00,98.65,98.75,98.3,98.31,61948.0,91.4839,91.5767,91.1593,91.1686,61948.0
2022-11-15 15:45:00,98.3,98.3,97.86,97.88,93338.0,91.1593,91.1593,90.7513,90.7698,93338.0
2022-11-15 15:50:00,97.88,97.9,97.53,97.56,170237.0,90.7698,90.7884,90.4453,90.4731,170237.0
2022-11-15 15:55:00,97.56,97.7,97.44,97.64,291285.0,90.4731,90.6029,90.3618,90.5473,291285.0
2022-11-16 09:30:00,96.99,97.24,96.06,96.3,82878.0,89.9445,90.1763,89.0821,89.3046,82878.0
2022-11-16 09:35:00,96.26,96.6,96.0,96.41,54080.0,89.2675,89.5828,89.0264,89.4066,54080.0
2022-11-16 09:40:00,96.34,96.37,95.38,95.52,62272.0,89.3417,89.3695,88.4515,88.5813,62272.0
2022-11-16 09:45:00,95.52,95.67,94.04,94.05,128260.0,88.5813,88.7204,87.2088,87.2181,128260.0
2022-11-16 09:50:00,94.11,94.49,93.71,93.79,107583.0,87.2737,87.6261,86.9028,86.977,107583.0
2022-11-16 09:55:00,93.78,93.94,93.5,93.64,127830.0,86.9677,87.1161,86.708,86.8378,127830.0
2022-11-16 10:00:00,93.63,93.99,93.24,93.58,104232.0,86.8286,87.1624,86.4669,86.7822,104232.0
2022-11-16 10:05:00,93.54,93.55,92.84,93.25,116266.0,86.7451,86.7544,86.096,86.4762,116266.0
2022-11-16 10:10:00,93.29,93.71,93.07,93.09,70922.0,86.5133,86.9028,86.3093,86.3278,70922.0
2022-11-16 10:15:00,93.09,93.3,93.05,93.15,42682.0,86.3278,86.5225,86.2907,86.3834,42682.0
2022-11-16 10:20:00,93.18,93.71,93.11,93.63,76231.0,86.4113,86.9028,86.3463,86.8286,76231.0
2022-11-16 10:25:00,93.6,93.85,93.14,93.29,77516.0,86.8008,87.0326,86.3742,86.5133,77516.0
2022-11-16 10:30:00,93.27,94.01,93.15,93.99,58687.0,86.4947,87.181,86.3834,87.1624,58687.0
2022-11-16 10:35:00,93.99,93.99,93.3,93.58,41513.0,87.1624,87.1624,86.5225,86.7822,41513.0
2022-11-16 10:40:00,93.62,93.76,93.37,93.41,23443.0,86.8193,86.9491,86.5875,86.6246,23443.0
2022-11-16 10:45:00,93.36,93.48,93.25,93.47,41053.0,86.5782,86.6895,86.4762,86.6802,41053.0
2022-11-16 10:50:00,93.43,93.67,93.21,93.3,55968.0,86.6431,86.8657,86.4391,86.5225,55968.0
2022-11-16 10:55:00,93.32,93.78,93.26,93.58,57716.0,86.5411,86.9677,86.4855,86.7822,57716.0
2022-11-16 11:00:00,93.54,94.12,93.53,94.09,34192.0,86.7451,87.283,86.7358,87.2552,34192.0
2022-11-16 11:05:00,94.07,94.19,93.91,94.09,35946.0,87.2366,87.3479,87.0882,87.2552,35946.0
2022-11-16 11:10:00,94.1,94.57,94.08,94.42,35981.0,87.2644,87.7003,87.2459,87.5612,35981.0
2022-11-16 11:15:00,94.45,94.7,94.41,94.6,31339.0,87.589,87.8208,87.5519,87.7281,31339.0
2022-11-16 11:20:00,94.55,94.91,94.55,94.82,26952.0,87.6817,88.0156,87.6817,87.9321,26952.0
2022-11-16 11:25:00,94.81,94.99,94.59,94.85,49008.0,87.9229,88.0898,87.7188,87.96,49008.0
2022-11-16 11:30:00,94.8,94.84,94.58,94.65,25332.0,87.9136,87.9507,87.7096,87.7745,25332.0
2022-11-16 11:35:00,94.67,94.75,94.16,94.23,28523.0,87.793,87.8672,87.3201,87.385,28523.0
2022-11-16 11:40:00,94.27,94.55,94.19,94.41,21091.0,87.4221,87.6817,87.3479,87.5519,21091.0
2022-11-16 11:45:00,94.43,94.62,94.4,94.48,22162.0,87.5705,87.7467,87.5426,87.6168,22162.0
2022-11-16 11:50:00,94.47,94.47,94.07,94.21,13428.0,87.6076,87.6076,87.2366,87.3664,13428.0
2022-11-16 11:55:00,94.21,94.56,94.15,94.42,22865.0,87.3664,87.691,87.3108,87.5612,22865.0
2022-11-16 12:00:00,94.45,94.55,94.14,94.21,31864.0,87.589,87.6817,87.3015,87.3664,31864.0
2022-11-16 12:05:00,94.23,94.59,94.08,94.52,25768.0,87.385,87.7188,87.2459,87.6539,25768.0
2022-11-16 12:10:00,94.5,94.75,94.45,94.52,33942.0,87.6354,87.8672,87.589,87.6539,33942.0
2022-11-16 12:15:00,94.52,94.59,94.41,94.51,13854.0,87.6539,87.7188,87.5519,87.6447,13854.0
2022-11-16 12:20:00,94.51,94.51,94.19,94.22,28811.0,87.6447,87.6447,87.3479,87.3757,28811.0
2022-11-16 12:25:00,94.22,94.28,94.12,94.17,31491.0,87.3757,87.4314,87.283,87.3293,31491.0
2022-11-16 12:30:00,94.14,94.14,93.94,94.07,36246.0,87.3015,87.3015,87.1161,87.2366,36246.0
2022-11-16 12:35:00,94.1,94.33,94.01,94.27,50944.0,87.2644,87.4777,87.181,87.4221,50944.0
2022-11-16 12:40:00,94.3,94.73,94.27,94.73,14938.0,87.4499,87.8487,87.4221,87.8487,14938.0
2022-11-16 12:45:00,94.73,95.04,94.71,94.92,50128.0,87.8487,88.1362,87.8301,88.0249,50128.0
2022-11-16 12:50:00,94.92,95.06,94.64,94.65,29406.0,88.0249,88.1547,87.7652,87.7745,29406.0
2022-11-16 12:55:00,94.71,94.72,94.47,94.48,22256.0,87.8301,87.8394,87.6076,87.6168,22256.0
2022-11-16 13:00:00,94.46,94.51,94.32,94.36,22635.0,87.5983,87.6447,87.4685,87.5055,22635.0
2022-11-16 13:05:00,94.35,94.47,94.3,94.45,14965.0,87.4963,87.6076,87.4499,87.589,14965.0
2022-11-16 13:10:00,94.48,94.6,94.42,94.45,10900.0,87.6168,87.7281,87.5612,87.589,10900.0
2022-11-16 13:15:00,94.45,94.52,94.39,94.44,13240.0,87.589,87.6539,87.5334,87.5797,13240.0
2022-11-16 13:20:00,94.46,94.68,94.43,94.58,13185.0,87.5983,87.8023,87.5705,87.7096,13185.0
2022-11-16 13:25:00,94.59,94.83,94.55,94.78,12835.0,87.7188,87.9414,87.6817,87.895,12835.0
2022-11-16 13:30:00,94.78,94.82,94.27,94.3,20068.0,87.895,87.9321,87.4221,87.4499,20068.0
2022-11-16 13:35:00,94.31,94.37,94.03,94.05,26380.0,87.4592,87.5148,87.1995,87.2181,26380.0
2022-11-16 13:40:00,94.01,94.18,93.98,94.09,52429.0,87.181,87.3386,87.1532,87.2552,52429.0
2022-11-16 13:45:00,94.08,94.11,93.75,93.92,34384.0,87.2459,87.2737,86.9399,87.0975,34384.0
2022-11-16 13:50:00,93.89,94.03,93.82,93.97,13971.0,87.0697,87.1995,87.0048,87.1439,13971.0
2022-11-16 13:55:00,94.0,94.19,93.9,93.96,22903.0,87.1717,87.3479,87.079,87.1346,22903.0
2022-11-16 14:00:00,93.94,94.04,93.88,93.99,11244.0,87.1161,87.2088,87.0604,87.1624,11244.0
2022-11-16 14:05:00,94.04,94.1,93.91,93.98,15307.0,87.2088,87.2644,87.0882,87.1532,15307.0
2022-11-16 14:10:00,93.98,94.01,93.83,93.9,17484.0,87.1532,87.181,87.014,87.079,17484.0
2022-11-16 14:15:00,93.91,94.04,93.86,94.04,13735.0,87.0882,87.2088,87.0419,87.2088,13735.0
2022-11-16 14:20:00,94.03,94.16,93.96,94.1,22612.0,87.1995,87.3201,87.1346,87.2644,22612.0
2022-11-16 14:25:00,94.11,94.35,94.1,94.17,20190.0,87.2737,87.4963,87.2644,87.3293,20190.0
2022-11-16 14:30:00,94.19,94.2,93.81,93.88,21441.0,87.3479,87.3572,86.9955,87.0604,21441.0
2022-11-16 14:35:00,93.86,94.01,93.75,93.92,25104.0,87.0419,87.181,86.9399,87.0975,25104.0
2022-11-16 14:40:00,93.88,94.05,93.88,93.95,16976.0,87.0604,87.2181,87.0604,87.1253,16976.0
2022-11-16 14:45:00,93.97,94.15,93.91,93.98,17696.0,87.1439,87.3108,87.0882,87.1532,17696.0
2022-11-16 14:50:00,93.96,94.16,93.93,94.1,11071.0,87.1346,87.3201,87.1068,87.2644,11071.0
2022-11-16 14:55:00,94.13,94.27,94.08,94.25,13320.0,87.2923,87.4221,87.2459,87.4035,13320.0
2022-11-16 15:00:00,94.22,94.3,94.08,94.1,19250.0,87.3757,87.4499,87.2459,87.2644,19250.0
2022-11-16 15:05:00,94.1,94.14,93.66,93.68,21696.0,87.2644,87.3015,86.8564,86.8749,21696.0
2022-11-16 15:10:00,93.7,93.73,93.46,93.59,43867.0,86.8935,86.9213,86.6709,86.7915,43867.0
2022-11-16 15:15:00,93.61,93.68,93.48,93.53,14193.0,86.81,86.8749,86.6895,86.7358,14193.0
2022-11-16 15:20:00,93.53,93.87,93.52,93.86,26261.0,86.7358,87.0511,86.7266,87.0419,26261.0
2022-11-16 15:25:00,93.85,94.0,93.85,93.92,18923.0,87.0326,87.1717,87.0326,87.0975,18923.0
2022-11-16 15:30:00,93.93,94.01,93.71,93.77,27082.0,87.1068,87.181,86.9028,86.9584,27082.0
2022-11-16 15:35:00,93.79,94.19,93.74,94.06,39418.0,86.977,87.3479,86.9306,87.2273,39418.0
2022-11-16 15:40:00,94.05,94.64,94.04,94.63,100637.0,87.2181,87.7652,87.2088,87.7559,100637.0
2022-11-16 15:45:00,94.63,94.66,94.41,94.45,87268.0,87.7559,87.7838,87.5519,87.589,87268.0
2022-11-16 15:50:00,94.46,94.69,94.38,94.63,114652.0,87.5983,87.8116,87.5241,87.7559,114652.0
2022-11-16 15:55:00,94.64,94.64,94.01,94.1,207856.0,87.7652,87.7652,87.181,87.2644,207856.0
2022-11-17 09:30:00,92.42,92.42,90.28,90.62,206703.0,85.7065,85.7065,83.7219,84.0372,206703.0
2022-11-17 09:35:00,90.58,90.64,89.88,90.0,266243.0,84.0001,84.0558,83.351,83.4623,266243.0
2022-11-17 09:40:00,90.06,90.78,89.71,89.96,170125.0,83.5179,84.1856,83.1933,83.4252,170125.0
2022-11-17 09:45:00,90.01,90.62,89.61,90.19,106213.0,83.4715,84.0372,83.1006,83.6385,106213.0
2022-11-17 09:50:00,90.19,90.23,89.68,89.7,105806.0,83.6385,83.6756,83.1655,83.1841,105806.0
2022-11-17 09:55:00,89.7,90.19,89.45,89.81,76206.0,83.1841,83.6385,82.9522,83.2861,76206.0
2022-11-17 10:00:00,89.79,90.16,89.56,89.97,125073.0,83.2675,83.6106,83.0542,83.4344,125073.0
2022-11-17 10:05:00,89.91,90.44,89.84,90.2,79798.0,83.3788,83.8703,83.3139,83.6477,79798.0
2022-11-17 10:10:00,90.18,90.64,90.11,90.63,56546.0,83.6292,84.0558,83.5643,84.0465,56546.0
2022-11-17 10:15:00,90.59,92.08,90.58,92.07,84764.0,84.0094,85.3912,84.0001,85.3819,84764.0
2022-11-17 10:20:00,92.01,92.12,91.5,91.62,37639.0,85.3263,85.4283,84.8533,84.9646,37639.0
2022-11-17 10:25:00,91.58,91.8,91.48,91.61,32561.0,84.9275,85.1315,84.8348,84.9553,32561.0
2022-11-17 10:30:00,91.64,91.79,91.24,91.26,41443.0,84.9831,85.1222,84.6122,84.6307,41443.0
2022-11-17 10:35:00,91.26,91.81,91.21,91.64,49126.0,84.6307,85.1408,84.5844,84.9831,49126.0
2022-11-17 10:40:00,91.62,91.75,91.52,91.63,34013.0,84.9646,85.0851,84.8718,84.9739,34013.0
2022-11-17 10:45:00,91.63,91.65,91.08,91.13,31134.0,84.9739,84.9924,84.4638,84.5102,31134.0
2022-11-17 10:50:00,91.13,91.27,91.05,91.15,21353.0,84.5102,84.64,84.436,84.5287,21353.0
2022-11-17 10:55:00,91.14,91.16,90.85,90.99,61437.0,84.5195,84.538,84.2505,84.3803,61437.0
2022-11-17 11:00:00,90.97,91.11,90.83,90.9,35396.0,84.3618,84.4916,84.232,84.2969,35396.0
2022-11-17 11:05:00,90.91,91.13,90.84,90.86,28926.0,84.3062,84.5102,84.2412,84.2598,28926.0
2022-11-17 11:10:00,90.85,91.11,90.75,91.09,18251.0,84.2505,84.4916,84.1578,84.4731,18251.0
2022-11-17 11:15:00,91.1,91.23,90.75,90.76,34928.0,84.4824,84.6029,84.1578,84.1671,34928.0
2022-11-17 11:20:00,90.78,90.93,90.7,90.84,18966.0,84.1856,84.3247,84.1114,84.2412,18966.0
2022-11-17 11:25:00,90.86,91.22,90.84,91.22,18256.0,84.2598,84.5936,84.2412,84.5936,18256.0
2022-11-17 11:30:00,91.22,91.26,91.06,91.13,18564.0,84.5936,84.6307,84.4453,84.5102,18564.0
2022-11-17 11:35:00,91.13,91.18,91.0,91.03,15822.0,84.5102,84.5565,84.3896,84.4174,15822.0
2022-11-17 11:40:00,91.04,91.09,90.86,90.98,16315.0,84.4267,84.4731,84.2598,84.3711,16315.0
2022-11-17 11:45:00,90.97,91.03,90.78,90.81,18867.0,84.3618,84.4174,84.1856,84.2134,18867.0
2022-11-17 11:50:00,90.81,90.94,90.77,90.91,11539.0,84.2134,84.334,84.1763,84.3062,11539.0
2022-11-17 11:55:00,90.91,91.54,90.9,91.52,30098.0,84.3062,84.8904,84.2969,84.8718,30098.0
2022-11-17 12:00:00,91.52,91.56,91.28,91.37,57760.0,84.8718,84.9089,84.6493,84.7327,57760.0
2022-11-17 12:05:00,91.37,91.58,91.25,91.31,23528.0,84.7327,84.9275,84.6215,84.6771,23528.0
2022-11-17 12:10:00,91.3,91.55,91.3,91.38,18269.0,84.6678,84.8997,84.6678,84.742,18269.0
2022-11-17 12:15:00,91.39,91.39,91.1,91.25,19367.0,84.7513,84.7513,84.4824,84.6215,19367.0
2022-11-17 12:20:00,91.24,91.31,91.06,91.15,15477.0,84.6122,84.6771,84.4453,84.5287,15477.0
2022-11-17 12:25:00,91.18,91.19,90.95,90.95,36135.0,84.5565,84.5658,84.3433,84.3433,36135.0
2022-11-17 12:30:00,90.95,91.03,90.75,90.86,20388.0,84.3433,84.4174,84.1578,84.2598,20388.0
2022-11-17 12:35:00,90.89,91.11,90.86,91.08,19069.0,84.2876,84.4916,84.2598,84.4638,19069.0
2022-11-17 12:40:00,91.12,91.37,91.11,91.34,27379.0,84.5009,84.7327,84.4916,84.7049,27379.0
2022-11-17 12:45:00,91.33,91.42,91.21,91.42,38210.0,84.6957,84.7791,84.5844,84.7791,38210.0
2022-11-17 12:50:00,91.43,91.62,91.43,91.54,40647.0,84.7884,84.9646,84.7884,84.8904,40647.0
2022-11-17 12:55:00,91.53,91.82,91.51,91.65,40299.0,84.8811,85.1501,84.8626,84.9924,40299.0
2022-11-17 13:00:00,91.66,91.78,91.65,91.69,26582.0,85.0017,85.113,84.9924,85.0295,26582.0
2022-11-17 13:05:00,91.67,91.74,91.52,91.52,30827.0,85.011,85.0759,84.8718,84.8718,30827.0
2022-11-17 13:10:00,91.54,91.65,91.45,91.49,29389.0,84.8904,84.9924,84.8069,84.844,29389.0
2022-11-17 13:15:00,91.5,91.53,91.13,91.13,52108.0,84.8533,84.8811,84.5102,84.5102,52108.0
2022-11-17 13:20:00,91.16,91.46,91.15,91.42,32901.0,84.538,84.8162,84.5287,84.7791,32901.0
2022-11-17 13:25:00,91.42,91.44,91.28,91.33,16013.0,84.7791,84.7977,84.6493,84.6957,16013.0
2022-11-17 13:30:00,91.36,91.38,91.15,91.31,16383.0,84.7235,84.742,84.5287,84.6771,16383.0
2022-11-17 13:35:00,91.31,91.45,91.27,91.42,10134.0,84.6771,84.8069,84.64,84.7791,10134.0
2022-11-17 13:40:00,91.44,91.52,91.22,91.27,24091.0,84.7977,84.8718,84.5936,84.64,24091.0
2022-11-17 13:45:00,91.26,91.35,91.15,91.2,17340.0,84.6307,84.7142,84.5287,84.5751,17340.0
2022-11-17 13:50:00,91.23,91.23,91.01,91.09,24268.0,84.6029,84.6029,84.3989,84.4731,24268.0
2022-11-17 13:55:00,91.09,91.25,91.01,91.17,16484.0,84.4731,84.6215,84.3989,84.5473,16484.0
2022-11-17 14:00:00,91.18,91.29,91.15,91.25,12107.0,84.5565,84.6586,84.5287,84.6215,12107.0
2022-11-17 14:05:00,91.24,91.25,90.88,90.9,23175.0,84.6122,84.6215,84.2783,84.2969,23175.0
2022-11-17 14:10:00,90.87,90.92,90.8,90.83,18902.0,84.2691,84.3154,84.2042,84.232,18902.0
2022-11-17 14:15:00,90.84,90.85,90.7,90.77,21923.0,84.2412,84.2505,84.1114,84.1763,21923.0
2022-11-17 14:20:00,90.73,90.83,90.59,90.82,17621.0,84.1392,84.232,84.0094,84.2227,17621.0
2022-11-17 14:25:00,90.79,90.84,90.66,90.68,18146.0,84.1949,84.2412,84.0743,84.0929,18146.0
2022-11-17 14:30:00,90.67,90.81,90.66,90.71,19105.0,84.0836,84.2134,84.0743,84.1207,19105.0
2022-11-17 14:35:00,90.74,90.8,90.65,90.7,18583.0,84.1485,84.2042,84.065,84.1114,18583.0
2022-11-17 14:40:00,90.7,90.78,90.58,90.67,14686.0,84.1114,84.1856,84.0001,84.0836,14686.0
2022-11-17 14:45:00,90.67,91.08,90.67,91.04,60955.0,84.0836,84.4638,84.0836,84.4267,60955.0
2022-11-17 14:50:00,91.03,91.06,90.94,91.0,26707.0,84.4174,84.4453,84.334,84.3896,26707.0
2022-11-17 14:55:00,90.98,90.99,90.78,90.84,42210.0,84.3711,84.3803,84.1856,84.2412,42210.0
2022-11-17 15:00:00,90.83,90.89,90.56,90.61,20889.0,84.232,84.2876,83.9816,84.028,20889.0
2022-11-17 15:05:00,90.62,90.76,90.55,90.58,33963.0,84.0372,84.1671,83.9723,84.0001,33963.0
2022-11-17 15:10:00,90.55,90.57,90.37,90.38,25970.0,83.9723,83.9909,83.8054,83.8147,25970.0
2022-11-17 15:15:00,90.38,90.39,90.27,90.32,25949.0,83.8147,83.8239,83.7127,83.759,25949.0
2022-11-17 15:20:00,90.31,90.52,90.25,90.46,23570.0,83.7497,83.9445,83.6941,83.8888,23570.0
2022-11-17 15:25:00,90.45,90.52,90.39,90.5,17816.0,83.8796,83.9445,83.8239,83.9259,17816.0
2022-11-17 15:30:00,90.49,90.55,90.44,90.46,28993.0,83.9167,83.9723,83.8703,83.8888,28993.0
2022-11-17 15:35:00,90.46,90.46,90.13,90.25,203595.0,83.8888,83.8888,83.5828,83.6941,203595.0
2022-11-17 15:40:00,90.25,90.62,90.19,90.49,101117.0,83.6941,84.0372,83.6385,83.9167,101117.0
2022-11-17 15:45:00,90.49,90.75,90.46,90.66,72084.0,83.9167,84.1578,83.8888,84.0743,72084.0
2022-11-17 15:50:00,90.68,90.72,90.3,90.31,124330.0,84.0929,84.13,83.7405,83.7497,124330.0
2022-11-17 15:55:00,90.32,90.55,90.23,90.55,285179.0,83.759,83.9723,83.6756,83.9723,285179.0
2022-11-18 09:30:00,92.03,92.79,91.02,91.02,113088.0,85.3448,86.0496,84.4082,84.4082,113088.0
2022-11-18 09:35:00,91.06,91.33,90.72,90.89,61543.0,84.4453,84.6957,84.13,84.2876,61543.0
2022-11-18 09:40:00,90.94,91.6,90.93,91.57,33441.0,84.334,84.946,84.3247,84.9182,33441.0
2022-11-18 09:45:00,91.5,91.63,90.88,90.89,31288.0,84.8533,84.9739,84.2783,84.2876,31288.0
2022-11-18 09:50:00,90.94,91.26,90.81,91.25,16351.0,84.334,84.6307,84.2134,84.6215,16351.0
2022-11-18 09:55:00,91.25,91.51,90.86,90.93,19098.0,84.6215,84.8626,84.2598,84.3247,19098.0
2022-11-18 10:00:00,90.94,91.06,90.51,90.7,29389.0,84.334,84.4453,83.9352,84.1114,29389.0
2022-11-18 10:05:00,90.7,90.82,90.45,90.71,32327.0,84.1114,84.2227,83.8796,84.1207,32327.0
2022-11-18 10:10:00,90.68,91.02,90.67,90.73,22383.0,84.0929,84.4082,84.0836,84.1392,22383.0
2022-11-18 10:15:00,90.73,91.2,90.63,91.08,22085.0,84.1392,84.5751,84.0465,84.4638,22085.0
2022-11-18 10:20:00,91.08,91.21,90.98,91.06,28204.0,84.4638,84.5844,84.3711,84.4453,28204.0
2022-11-18 10:25:00,91.07,91.12,90.77,91.07,15866.0,84.4545,84.5009,84.1763,84.4545,15866.0
2022-11-18 10:30:00,91.09,91.3,91.01,91.3,15284.0,84.4731,84.6678,84.3989,84.6678,15284.0
2022-11-18 10:35:00,91.24,91.51,91.23,91.38,14297.0,84.6122,84.8626,84.6029,84.742,14297.0
2022-11-18 10:40:00,91.35,91.62,91.35,91.42,19736.0,84.7142,84.9646,84.7142,84.7791,19736.0
2022-11-18 10:45:00,91.48,91.48,91.12,91.27,24311.0,84.8348,84.8348,84.5009,84.64,24311.0
2022-11-18 10:50:00,91.28,91.32,91.04,91.12,15806.0,84.6493,84.6864,84.4267,84.5009,15806.0
2022-11-18 10:55:00,91.15,91.21,90.68,90.71,19014.0,84.5287,84.5844,84.0929,84.1207,19014.0
2022-11-18 11:00:00,90.72,90.87,90.6,90.76,26018.0,84.13,84.2691,84.0187,84.1671,26018.0
2022-11-18 11:05:00,90.8,91.16,90.79,91.12,16239.0,84.2042,84.538,84.1949,84.5009,16239.0
2022-11-18 11:10:00,91.17,91.39,91.11,91.37,15662.0,84.5473,84.7513,84.4916,84.7327,15662.0
2022-11-18 11:15:00,91.36,91.6,91.32,91.56,12818.0,84.7235,84.946,84.6864,84.9089,12818.0
2022-11-18 11:20:00,91.58,91.67,91.38,91.52,20330.0,84.9275,85.011,84.742,84.8718,20330.0
2022-11-18 11:25:00,91.55,91.69,91.48,91.5,12803.0,84.8997,85.0295,84.8348,84.8533,12803.0
2022-11-18 11:30:00,91.5,91.57,91.35,91.5,11608.0,84.8533,84.9182,84.7142,84.8533,11608.0
2022-11-18 11:35:00,91.47,91.47,91.01,91.01,14636.0,84.8255,84.8255,84.3989,84.3989,14636.0
2022-11-18 11:40:00,91.07,91.27,91.07,91.26,7605.0,84.4545,84.64,84.4545,84.6307,7605.0
2022-11-18 11:45:00,91.29,91.34,91.07,91.07,15343.0,84.6586,84.7049,84.4545,84.4545,15343.0
2022-11-18 11:50:00,91.15,91.31,91.04,91.28,8472.0,84.5287,84.6771,84.4267,84.6493,8472.0
2022-11-18 11:55:00,91.25,91.35,91.22,91.26,12645.0,84.6215,84.7142,84.5936,84.6307,12645.0
2022-11-18 12:00:00,91.28,91.39,91.27,91.33,7365.0,84.6493,84.7513,84.64,84.6957,7365.0
2022-11-18 12:05:00,91.33,91.33,91.03,91.13,8905.0,84.6957,84.6957,84.4174,84.5102,8905.0
2022-11-18 12:10:00,91.2,91.24,91.0,91.03,12809.0,84.5751,84.6122,84.3896,84.4174,12809.0
2022-11-18 12:15:00,90.99,90.99,90.6,90.64,25953.0,84.3803,84.3803,84.0187,84.0558,25953.0
2022-11-18 12:20:00,90.61,90.78,90.61,90.63,11634.0,84.028,84.1856,84.028,84.0465,11634.0
2022-11-18 12:25:00,90.62,90.88,90.62,90.87,13538.0,84.0372,84.2783,84.0372,84.2691,13538.0
2022-11-18 12:30:00,90.85,90.91,90.71,90.8,14661.0,84.2505,84.3062,84.1207,84.2042,14661.0
2022-11-18 12:35:00,90.81,90.9,90.76,90.88,16997.0,84.2134,84.2969,84.1671,84.2783,16997.0
2022-11-18 12:40:00,90.91,90.91,90.59,90.65,13425.0,84.3062,84.3062,84.0094,84.065,13425.0
2022-11-18 12:45:00,90.61,90.69,90.53,90.55,10897.0,84.028,84.1021,83.9538,83.9723,10897.0
2022-11-18 12:50:00,90.54,90.56,90.41,90.47,13914.0,83.963,83.9816,83.8425,83.8981,13914.0
2022-11-18 12:55:00,90.48,90.7,90.46,90.65,10275.0,83.9074,84.1114,83.8888,84.065,10275.0
2022-11-18 13:00:00,90.65,90.86,90.6,90.84,37350.0,84.065,84.2598,84.0187,84.2412,37350.0
2022-11-18 13:05:00,90.83,91.09,90.72,91.01,10318.0,84.232,84.4731,84.13,84.3989,10318.0
2022-11-18 13:10:00,91.05,91.1,90.87,90.87,13046.0,84.436,84.4824,84.2691,84.2691,13046.0
2022-11-18 13:15:00,90.87,90.87,90.53,90.53,9204.0,84.2691,84.2691,83.9538,83.9538,9204.0
2022-11-18 13:20:00,90.56,90.6,90.25,90.49,31140.0,83.9816,84.0187,83.6941,83.9167,31140.0
2022-11-18 13:25:00,90.47,90.58,90.36,90.54,16647.0,83.8981,84.0001,83.7961,83.963,16647.0
2022-11-18 13:30:00,90.53,90.62,90.52,90.55,14003.0,83.9538,84.0372,83.9445,83.9723,14003.0
2022-11-18 13:35:00,90.54,90.56,90.24,90.29,15415.0,83.963,83.9816,83.6848,83.7312,15415.0
2022-11-18 13:40:00,90.27,90.32,89.97,90.03,51131.0,83.7127,83.759,83.4344,83.4901,51131.0
2022-11-18 13:45:00,90.0,90.14,89.97,90.08,35157.0,83.4623,83.5921,83.4344,83.5365,35157.0
2022-11-18 13:50:00,90.07,90.14,90.0,90.13,20879.0,83.5272,83.5921,83.4623,83.5828,20879.0
2022-11-18 13:55:00,90.13,90.23,90.05,90.16,40411.0,83.5828,83.6756,83.5086,83.6106,40411.0
2022-11-18 14:00:00,90.16,90.38,90.15,90.34,23906.0,83.6106,83.8147,83.6014,83.7776,23906.0
2022-11-18 14:05:00,90.34,90.38,90.27,90.36,9431.0,83.7776,83.8147,83.7127,83.7961,9431.0
2022-11-18 14:10:00,90.36,90.45,90.28,90.39,18672.0,83.7961,83.8796,83.7219,83.8239,18672.0
2022-11-18 14:15:00,90.41,90.66,90.41,90.59,19435.0,83.8425,84.0743,83.8425,84.0094,19435.0
2022-11-18 14:20:00,90.51,90.69,90.51,90.6,9779.0,83.9352,84.1021,83.9352,84.0187,9779.0
2022-11-18 14:25:00,90.65,90.73,90.57,90.65,16723.0,84.065,84.1392,83.9909,84.065,16723.0
2022-11-18 14:30:00,90.64,90.76,90.46,90.52,14354.0,84.0558,84.1671,83.8888,83.9445,14354.0
2022-11-18 14:35:00,90.51,90.51,90.3,90.42,20952.0,83.9352,83.9352,83.7405,83.8518,20952.0
2022-11-18 14:40:00,90.43,90.43,90.25,90.25,12646.0,83.861,83.861,83.6941,83.6941,12646.0
2022-11-18 14:45:00,90.26,90.32,90.2,90.29,15344.0,83.7034,83.759,83.6477,83.7312,15344.0
2022-11-18 14:50:00,90.29,90.53,90.28,90.53,15672.0,83.7312,83.9538,83.7219,83.9538,15672.0
2022-11-18 14:55:00,90.54,90.61,90.44,90.47,30605.0,83.963,84.028,83.8703,83.8981,30605.0
2022-11-18 15:00:00,90.46,90.7,90.46,90.68,30265.0,83.8888,84.1114,83.8888,84.0929,30265.0
2022-11-18 15:05:00,90.68,91.06,90.68,91.06,39512.0,84.0929,84.4453,84.0929,84.4453,39512.0
2022-11-18 15:10:00,91.07,91.08,90.92,90.92,27147.0,84.4545,84.4638,84.3154,84.3154,27147.0
2022-11-18 15:15:00,90.93,91.03,90.83,91.03,24031.0,84.3247,84.4174,84.232,84.4174,24031.0
2022-11-18 15:20:00,91.03,91.04,90.84,91.01,23485.0,84.4174,84.4267,84.2412,84.3989,23485.0
2022-11-18 15:25:00,91.02,91.35,91.0,91.34,33697.0,84.4082,84.7142,84.3896,84.7049,33697.0
2022-11-18 15:30:00,91.33,91.34,91.17,91.21,43900.0,84.6957,84.7049,84.5473,84.5844,43900.0
2022-11-18 15:35:00,91.2,91.63,91.2,91.63,45773.0,84.5751,84.9739,84.5751,84.9739,45773.0
2022-11-18 15:40:00,91.61,91.65,91.54,91.58,54240.0,84.9553,84.9924,84.8904,84.9275,54240.0
2022-11-18 15:45:00,91.57,91.58,91.48,91.52,50490.0,84.9182,84.9275,84.8348,84.8718,50490.0
2022-11-18 15:50:00,91.53,91.66,91.25,91.26,130381.0,84.8811,85.0017,84.6215,84.6307,130381.0
2022-11-18 15:55:00,91.26,91.72,91.24,91.68,306081.0,84.6307,85.0573,84.6122,85.0202,306081.0
2022-11-21 09:30:00,90.06,91.34,90.06,90.68,85140.0,83.5179,84.7049,83.5179,84.0929,85140.0
2022-11-21 09:35:00,90.67,90.97,90.35,90.56,24136.0,84.0836,84.3618,83.7868,83.9816,24136.0
2022-11-21 09:40:00,90.55,90.92,90.55,90.73,57163.0,83.9723,84.3154,83.9723,84.1392,57163.0
2022-11-21 09:45:00,90.64,91.44,90.64,91.34,54006.0,84.0558,84.7977,84.0558,84.7049,54006.0
2022-11-21 09:50:00,91.3,91.68,91.23,91.43,34993.0,84.6678,85.0202,84.6029,84.7884,34993.0
2022-11-21 09:55:00,91.43,91.48,90.93,91.07,16368.0,84.7884,84.8348,84.3247,84.4545,16368.0
2022-11-21 10:00:00,91.07,91.15,90.68,90.71,39642.0,84.4545,84.5287,84.0929,84.1207,39642.0
2022-11-21 10:05:00,90.7,90.95,90.65,90.89,19038.0,84.1114,84.3433,84.065,84.2876,19038.0
2022-11-21 10:10:00,90.92,91.02,90.76,90.76,20712.0,84.3154,84.4082,84.1671,84.1671,20712.0
2022-11-21 10:15:00,90.8,90.8,90.6,90.65,43497.0,84.2042,84.2042,84.0187,84.065,43497.0
2022-11-21 10:20:00,90.69,90.7,90.33,90.38,26465.0,84.1021,84.1114,83.7683,83.8147,26465.0
2022-11-21 10:25:00,90.39,90.53,90.09,90.19,22036.0,83.8239,83.9538,83.5457,83.6385,22036.0
2022-11-21 10:30:00,90.18,90.18,89.97,90.04,30965.0,83.6292,83.6292,83.4344,83.4994,30965.0
2022-11-21 10:35:00,90.02,90.08,89.79,89.81,37363.0,83.4808,83.5365,83.2675,83.2861,37363.0
2022-11-21 10:40:00,89.81,89.98,89.67,89.75,27046.0,83.2861,83.4437,83.1562,83.2304,27046.0
2022-11-21 10:45:00,89.7,89.76,89.5,89.54,30407.0,83.1841,83.2397,82.9986,83.0357,30407.0
2022-11-21 10:50:00,89.52,89.53,89.25,89.36,25897.0,83.0171,83.0264,82.7667,82.8688,25897.0
2022-11-21 10:55:00,89.36,89.94,89.36,89.93,29331.0,82.8688,83.4066,82.8688,83.3973,29331.0
2022-11-21 11:00:00,89.91,90.08,89.85,89.96,19335.0,83.3788,83.5365,83.3232,83.4252,19335.0
2022-11-21 11:05:00,89.93,90.18,89.92,90.06,17919.0,83.3973,83.6292,83.3881,83.5179,17919.0
2022-11-21 11:10:00,90.04,90.04,89.78,89.89,32963.0,83.4994,83.4994,83.2582,83.3603,32963.0
2022-11-21 11:15:00,89.87,89.98,89.72,89.74,19807.0,83.3417,83.4437,83.2026,83.2212,19807.0
2022-11-21 11:20:00,89.79,90.09,89.75,90.0,30642.0,83.2675,83.5457,83.2304,83.4623,30642.0
2022-11-21 11:25:00,89.98,90.02,89.73,89.75,17855.0,83.4437,83.4808,83.2119,83.2304,17855.0
2022-11-21 11:30:00,89.75,89.86,89.64,89.66,17677.0,83.2304,83.3324,83.1284,83.147,17677.0
2022-11-21 11:35:00,89.7,89.73,89.65,89.68,12903.0,83.1841,83.2119,83.1377,83.1655,12903.0
2022-11-21 11:40:00,89.7,89.86,89.64,89.69,12500.0,83.1841,83.3324,83.1284,83.1748,12500.0
2022-11-21 11:45:00,89.67,89.69,89.61,89.67,29422.0,83.1562,83.1748,83.1006,83.1562,29422.0
2022-11-21 11:50:00,89.68,89.82,89.65,89.69,20539.0,83.1655,83.2953,83.1377,83.1748,20539.0
2022-11-21 11:55:00,89.71,89.74,89.42,89.53,35952.0,83.1933,83.2212,82.9244,83.0264,35952.0
2022-11-21 12:00:00,89.51,89.84,89.51,89.75,18468.0,83.0079,83.3139,83.0079,83.2304,18468.0
2022-11-21 12:05:00,89.8,89.89,89.75,89.76,7898.0,83.2768,83.3603,83.2304,83.2397,7898.0
2022-11-21 12:10:00,89.77,89.87,89.68,89.68,8894.0,83.249,83.3417,83.1655,83.1655,8894.0
2022-11-21 12:15:00,89.72,89.74,89.52,89.53,11099.0,83.2026,83.2212,83.0171,83.0264,11099.0
2022-11-21 12:20:00,89.51,89.51,89.34,89.34,19169.0,83.0079,83.0079,82.8502,82.8502,19169.0
2022-11-21 12:25:00,89.35,89.46,89.33,89.46,35615.0,82.8595,82.9615,82.8409,82.9615,35615.0
2022-11-21 12:30:00,89.47,89.88,89.46,89.87,9979.0,82.9708,83.351,82.9615,83.3417,9979.0
2022-11-21 12:35:00,89.84,89.97,89.79,89.81,10696.0,83.3139,83.4344,83.2675,83.2861,10696.0
2022-11-21 12:40:00,89.82,89.96,89.82,89.96,59538.0,83.2953,83.4252,83.2953,83.4252,59538.0
2022-11-21 12:45:00,89.95,90.0,89.86,89.86,17934.0,83.4159,83.4623,83.3324,83.3324,17934.0
2022-11-21 12:50:00,89.88,89.91,89.77,89.91,14349.0,83.351,83.3788,83.249,83.3788,14349.0
2022-11-21 12:55:00,89.92,89.98,89.85,89.92,18215.0,83.3881,83.4437,83.3232,83.3881,18215.0
2022-11-21 13:00:00,89.93,90.01,89.86,89.93,17853.0,83.3973,83.4715,83.3324,83.3973,17853.0
2022-11-21 13:05:00,89.93,90.06,89.93,90.01,18076.0,83.3973,83.5179,83.3973,83.4715,18076.0
2022-11-21 13:10:00,90.02,90.15,89.93,89.97,50705.0,83.4808,83.6014,83.3973,83.4344,50705.0
2022-11-21 13:15:00,89.95,90.03,89.86,89.88,19700.0,83.4159,83.4901,83.3324,83.351,19700.0
2022-11-21 13:20:00,89.86,89.93,89.6,89.69,16804.0,83.3324,83.3973,83.0913,83.1748,16804.0
2022-11-21 13:25:00,89.68,89.76,89.61,89.74,6977.0,83.1655,83.2397,83.1006,83.2212,6977.0
2022-11-21 13:30:00,89.72,89.82,89.66,89.79,16784.0,83.2026,83.2953,83.147,83.2675,16784.0
2022-11-21 13:35:00,89.81,90.04,89.76,90.0,17072.0,83.2861,83.4994,83.2397,83.4623,17072.0
2022-11-21 13:40:00,90.04,90.08,89.87,89.93,16922.0,83.4994,83.5365,83.3417,83.3973,16922.0
2022-11-21 13:45:00,89.93,89.98,89.87,89.9,17441.0,83.3973,83.4437,83.3417,83.3695,17441.0
2022-11-21 13:50:00,89.88,89.93,89.71,89.71,12213.0,83.351,83.3973,83.1933,83.1933,12213.0
2022-11-21 13:55:00,89.7,89.87,89.68,89.81,19616.0,83.1841,83.3417,83.1655,83.2861,19616.0
2022-11-21 14:00:00,89.84,89.89,89.74,89.78,18766.0,83.3139,83.3603,83.2212,83.2582,18766.0
2022-11-21 14:05:00,89.77,89.91,89.76,89.86,11720.0,83.249,83.3788,83.2397,83.3324,11720.0
2022-11-21 14:10:00,89.88,89.99,89.79,89.97,25410.0,83.351,83.453,83.2675,83.4344,25410.0
2022-11-21 14:15:00,89.96,90.0,89.88,89.95,7465.0,83.4252,83.4623,83.351,83.4159,7465.0
2022-11-21 14:20:00,89.94,89.95,89.62,89.77,24834.0,83.4066,83.4159,83.1099,83.249,24834.0
2022-11-21 14:25:00,89.78,89.86,89.75,89.79,8492.0,83.2582,83.3324,83.2304,83.2675,8492.0
2022-11-21 14:30:00,89.8,89.81,89.74,89.77,12004.0,83.2768,83.2861,83.2212,83.249,12004.0
2022-11-21 14:35:00,89.76,89.78,89.68,89.74,14123.0,83.2397,83.2582,83.1655,83.2212,14123.0
2022-11-21 14:40:00,89.73,89.74,89.52,89.57,25071.0,83.2119,83.2212,83.0171,83.0635,25071.0
2022-11-21 14:45:00,89.56,89.68,89.5,89.64,16698.0,83.0542,83.1655,82.9986,83.1284,16698.0
2022-11-21 14:50:00,89.67,89.74,89.58,89.7,23377.0,83.1562,83.2212,83.0728,83.1841,23377.0
2022-11-21 14:55:00,89.69,89.7,89.57,89.59,8929.0,83.1748,83.1841,83.0635,83.082,8929.0
2022-11-21 15:00:00,89.6,89.72,89.55,89.72,14075.0,83.0913,83.2026,83.045,83.2026,14075.0
2022-11-21 15:05:00,89.71,89.72,89.61,89.67,16499.0,83.1933,83.2026,83.1006,83.1562,16499.0
2022-11-21 15:10:00,89.67,89.69,89.59,89.67,14045.0,83.1562,83.1748,83.082,83.1562,14045.0
2022-11-21 15:15:00,89.64,89.72,89.64,89.72,11829.0,83.1284,83.2026,83.1284,83.2026,11829.0
2022-11-21 15:20:00,89.71,89.74,89.58,89.62,18544.0,83.1933,83.2212,83.0728,83.1099,18544.0
2022-11-21 15:25:00,89.62,89.66,89.56,89.6,24705.0,83.1099,83.147,83.0542,83.0913,24705.0
2022-11-21 15:30:00,89.61,89.86,89.61,89.77,22931.0,83.1006,83.3324,83.1006,83.249,22931.0
2022-11-21 15:35:00,89.77,89.87,89.76,89.87,25406.0,83.249,83.3417,83.2397,83.3417,25406.0
2022-11-21 15:40:00,89.87,89.97,89.82,89.92,36860.0,83.3417,83.4344,83.2953,83.3881,36860.0
2022-11-21 15:45:00,89.91,89.99,89.87,89.95,44153.0,83.3788,83.453,83.3417,83.4159,44153.0
2022-11-21 15:50:00,89.95,89.99,89.86,89.98,71907.0,83.4159,83.453,83.3324,83.4437,71907.0
2022-11-21 15:55:00,89.98,89.98,89.8,89.85,123902.0,83.4437,83.4437,83.2768,83.3232,123902.0
2022-11-22 09:30:00,86.12,87.15,85.3,86.9,348303.0,79.8641,80.8193,79.1037,80.5875,348303.0
2022-11-22 09:35:00,86.86,86.97,85.1,86.73,204959.0,80.5504,80.6524,78.9182,80.4298,204959.0
2022-11-22 09:40:00,86.71,87.05,85.47,85.65,200552.0,80.4113,80.7266,79.2613,79.4283,200552.0
2022-11-22 09:45:00,85.72,86.53,85.52,86.38,149003.0,79.4932,80.2443,79.3077,80.1052,149003.0
2022-11-22 09:50:00,86.36,86.85,86.28,86.62,65839.0,80.0867,80.5411,80.0125,80.3278,65839.0
2022-11-22 09:55:00,86.66,87.89,86.56,87.89,132191.0,80.3649,81.5055,80.2722,81.5055,132191.0
2022-11-22 10:00:00,87.84,88.44,87.47,87.93,142639.0,81.4592,82.0156,81.116,81.5426,142639.0
2022-11-22 10:05:00,88.02,88.39,87.83,88.07,73318.0,81.6261,81.9692,81.4499,81.6725,73318.0
2022-11-22 10:10:00,88.06,88.27,87.94,88.02,57964.0,81.6632,81.8579,81.5519,81.6261,57964.0
2022-11-22 10:15:00,88.03,88.1,87.48,87.55,79487.0,81.6354,81.7003,81.1253,81.1902,79487.0
2022-11-22 10:20:00,87.55,87.82,87.39,87.6,115102.0,81.1902,81.4406,81.0419,81.2366,115102.0
2022-11-22 10:25:00,87.59,87.99,87.51,87.84,27531.0,81.2273,81.5983,81.1531,81.4592,27531.0
2022-11-22 10:30:00,87.86,88.0,87.66,87.72,36387.0,81.4777,81.6075,81.2922,81.3479,36387.0
2022-11-22 10:35:00,87.68,87.88,87.29,87.34,49602.0,81.3108,81.4963,80.9491,80.9955,49602.0
2022-11-22 10:40:00,87.39,87.79,87.21,87.75,38088.0,81.0419,81.4128,80.8749,81.3757,38088.0
2022-11-22 10:45:00,87.75,88.1,87.69,88.02,34362.0,81.3757,81.7003,81.3201,81.6261,34362.0
2022-11-22 10:50:00,88.02,88.29,87.98,88.04,48102.0,81.6261,81.8765,81.589,81.6446,48102.0
2022-11-22 10:55:00,88.08,88.44,88.06,88.24,56253.0,81.6817,82.0156,81.6632,81.8301,56253.0
2022-11-22 11:00:00,88.24,88.24,87.72,87.76,48465.0,81.8301,81.8301,81.3479,81.385,48465.0
2022-11-22 11:05:00,87.76,87.95,87.72,87.73,29232.0,81.385,81.5612,81.3479,81.3572,29232.0
2022-11-22 11:10:00,87.8,87.86,87.53,87.54,60450.0,81.4221,81.4777,81.1717,81.181,60450.0
2022-11-22 11:15:00,87.55,87.61,87.22,87.47,39326.0,81.1902,81.2459,80.8842,81.116,39326.0
2022-11-22 11:20:00,87.44,87.64,87.38,87.58,37276.0,81.0882,81.2737,81.0326,81.2181,37276.0
2022-11-22 11:25:00,87.56,87.64,87.45,87.56,20586.0,81.1995,81.2737,81.0975,81.1995,20586.0
2022-11-22 11:30:00,87.57,87.63,87.2,87.34,36300.0,81.2088,81.2644,80.8657,80.9955,36300.0
2022-11-22 11:35:00,87.34,87.35,86.94,87.0,63355.0,80.9955,81.0048,80.6245,80.6802,63355.0
2022-11-22 11:40:00,87.03,87.2,87.0,87.13,33297.0,80.708,80.8657,80.6802,80.8007,33297.0
2022-11-22 11:45:00,87.08,87.08,86.77,86.94,45646.0,80.7544,80.7544,80.4669,80.6245,45646.0
2022-11-22 11:50:00,86.94,86.95,86.66,86.75,80089.0,80.6245,80.6338,80.3649,80.4483,80089.0
2022-11-22 11:55:00,86.74,86.96,86.64,86.74,33756.0,80.4391,80.6431,80.3463,80.4391,33756.0
2022-11-22 12:00:00,86.74,87.12,86.74,87.09,51815.0,80.4391,80.7915,80.4391,80.7637,51815.0
2022-11-22 12:05:00,87.09,87.22,87.02,87.14,23632.0,80.7637,80.8842,80.6987,80.81,23632.0
2022-11-22 12:10:00,87.2,87.28,87.04,87.08,20052.0,80.8657,80.9398,80.7173,80.7544,20052.0
2022-11-22 12:15:00,87.1,87.33,87.05,87.09,27257.0,80.7729,80.9862,80.7266,80.7637,27257.0
2022-11-22 12:20:00,87.1,87.1,86.84,86.92,50170.0,80.7729,80.7729,80.5318,80.606,50170.0
2022-11-22 12:25:00,86.9,86.95,86.8,86.9,26848.0,80.5875,80.6338,80.4947,80.5875,26848.0
2022-11-22 12:30:00,86.9,86.92,86.66,86.71,42297.0,80.5875,80.606,80.3649,80.4113,42297.0
2022-11-22 12:35:00,86.7,87.12,86.64,87.11,58682.0,80.402,80.7915,80.3463,80.7822,58682.0
2022-11-22 12:40:00,87.13,87.13,86.61,86.9,67875.0,80.8007,80.8007,80.3185,80.5875,67875.0
2022-11-22 12:45:00,86.91,87.07,86.76,87.07,79918.0,80.5967,80.7451,80.4576,80.7451,79918.0
2022-11-22 12:50:00,87.08,87.19,87.06,87.08,40498.0,80.7544,80.8564,80.7358,80.7544,40498.0
2022-11-22 12:55:00,87.08,87.39,87.07,87.36,70924.0,80.7544,81.0419,80.7451,81.014,70924.0
2022-11-22 13:00:00,87.4,87.55,87.3,87.5,59660.0,81.0511,81.1902,80.9584,81.1439,59660.0
2022-11-22 13:05:00,87.5,87.69,87.43,87.69,51577.0,81.1439,81.3201,81.079,81.3201,51577.0
2022-11-22 13:10:00,87.69,87.91,87.5,87.84,183504.0,81.3201,81.5241,81.1439,81.4592,183504.0
2022-11-22 13:15:00,87.84,87.94,87.69,87.73,41612.0,81.4592,81.5519,81.3201,81.3572,41612.0
2022-11-22 13:20:00,87.8,87.87,87.63,87.64,15570.0,81.4221,81.487,81.2644,81.2737,15570.0
2022-11-22 13:25:00,87.65,87.72,87.45,87.6,45270.0,81.283,81.3479,81.0975,81.2366,45270.0
2022-11-22 13:30:00,87.62,87.64,87.49,87.57,13871.0,81.2552,81.2737,81.1346,81.2088,13871.0
2022-11-22 13:35:00,87.55,87.62,87.5,87.59,14365.0,81.1902,81.2552,81.1439,81.2273,14365.0
2022-11-22 13:40:00,87.59,87.77,87.57,87.76,21134.0,81.2273,81.3943,81.2088,81.385,21134.0
2022-11-22 13:45:00,87.77,87.82,87.6,87.63,19194.0,81.3943,81.4406,81.2366,81.2644,19194.0
2022-11-22 13:50:00,87.63,87.79,87.56,87.67,23513.0,81.2644,81.4128,81.1995,81.3015,23513.0
2022-11-22 13:55:00,87.69,87.71,87.55,87.61,37528.0,81.3201,81.3386,81.1902,81.2459,37528.0
2022-11-22 14:00:00,87.62,87.8,87.56,87.8,25976.0,81.2552,81.4221,81.1995,81.4221,25976.0
2022-11-22 14:05:00,87.79,87.8,87.47,87.5,53421.0,81.4128,81.4221,81.116,81.1439,53421.0
2022-11-22 14:10:00,87.52,87.63,87.47,87.5,19899.0,81.1624,81.2644,81.116,81.1439,19899.0
2022-11-22 14:15:00,87.49,87.63,87.47,87.49,43827.0,81.1346,81.2644,81.116,81.1346,43827.0
2022-11-22 14:20:00,87.47,87.56,87.45,87.49,50732.0,81.116,81.1995,81.0975,81.1346,50732.0
2022-11-22 14:25:00,87.49,87.5,87.26,87.29,54712.0,81.1346,81.1439,80.9213,80.9491,54712.0
2022-11-22 14:30:00,87.27,87.43,87.2,87.35,25922.0,80.9306,81.079,80.8657,81.0048,25922.0
2022-11-22 14:35:00,87.35,87.58,87.35,87.56,28882.0,81.0048,81.2181,81.0048,81.1995,28882.0
2022-11-22 14:40:00,87.55,87.58,87.42,87.44,31362.0,81.1902,81.2181,81.0697,81.0882,31362.0
2022-11-22 14:45:00,87.42,87.54,87.38,87.5,43200.0,81.0697,81.181,81.0326,81.1439,43200.0
2022-11-22 14:50:00,87.48,87.59,87.48,87.55,19255.0,81.1253,81.2273,81.1253,81.1902,19255.0
2022-11-22 14:55:00,87.55,87.62,87.52,87.55,22475.0,81.1902,81.2552,81.1624,81.1902,22475.0
2022-11-22 15:00:00,87.56,87.72,87.53,87.62,25117.0,81.1995,81.3479,81.1717,81.2552,25117.0
2022-11-22 15:05:00,87.62,87.83,87.56,87.73,45085.0,81.2552,81.4499,81.1995,81.3572,45085.0
2022-11-22 15:10:00,87.73,87.92,87.72,87.83,29849.0,81.3572,81.5334,81.3479,81.4499,29849.0
2022-11-22 15:15:00,87.83,87.88,87.68,87.8,71747.0,81.4499,81.4963,81.3108,81.4221,71747.0
2022-11-22 15:20:00,87.8,88.1,87.76,88.08,76445.0,81.4221,81.7003,81.385,81.6817,76445.0
2022-11-22 15:25:00,88.06,88.11,87.81,87.84,78318.0,81.6632,81.7096,81.4313,81.4592,78318.0
2022-11-22 15:30:00,87.85,87.92,87.72,87.84,61038.0,81.4684,81.5334,81.3479,81.4592,61038.0
2022-11-22 15:35:00,87.83,87.83,87.58,87.62,151314.0,81.4499,81.4499,81.2181,81.2552,151314.0
2022-11-22 15:40:00,87.61,87.75,87.53,87.62,200895.0,81.2459,81.3757,81.1717,81.2552,200895.0
2022-11-22 15:45:00,87.64,87.9,87.57,87.67,132979.0,81.2737,81.5148,81.2088,81.3015,132979.0
2022-11-22 15:50:00,87.68,87.81,87.52,87.75,191575.0,81.3108,81.4313,81.1624,81.3757,191575.0
2022-11-22 15:55:00,87.76,87.89,87.75,87.83,287908.0,81.385,81.5055,81.3757,81.4499,287908.0
2022-11-23 09:30:00,87.57,87.92,86.63,86.75,123371.0,81.2088,81.5334,80.3371,80.4483,123371.0
2022-11-23 09:35:00,86.87,87.4,86.86,87.21,48572.0,80.5596,81.0511,80.5504,80.8749,48572.0
2022-11-23 09:40:00,87.27,87.35,86.34,86.44,56143.0,80.9306,81.0048,80.0681,80.1609,56143.0
2022-11-23 09:45:00,86.52,87.44,86.51,87.1,72533.0,80.2351,81.0882,80.2258,80.7729,72533.0
2022-11-23 09:50:00,87.08,88.1,86.92,88.0,122728.0,80.7544,81.7003,80.606,81.6075,122728.0
2022-11-23 09:55:00,88.05,88.12,87.87,88.0,99206.0,81.6539,81.7188,81.487,81.6075,99206.0
2022-11-23 10:00:00,88.1,88.43,87.83,88.27,49746.0,81.7003,82.0063,81.4499,81.8579,49746.0
2022-11-23 10:05:00,88.29,88.38,87.95,87.95,39923.0,81.8765,81.9599,81.5612,81.5612,39923.0
2022-11-23 10:10:00,87.94,88.16,87.87,87.97,66367.0,81.5519,81.7559,81.487,81.5797,66367.0
2022-11-23 10:15:00,87.97,88.02,87.67,87.84,20362.0,81.5797,81.6261,81.3015,81.4592,20362.0
2022-11-23 10:20:00,87.87,88.07,87.86,88.07,31118.0,81.487,81.6725,81.4777,81.6725,31118.0
2022-11-23 10:25:00,88.06,88.11,87.84,88.03,65867.0,81.6632,81.7096,81.4592,81.6354,65867.0
2022-11-23 10:30:00,88.04,88.27,87.96,88.15,116187.0,81.6446,81.8579,81.5705,81.7467,116187.0
2022-11-23 10:35:00,88.12,88.19,87.92,88.16,36160.0,81.7188,81.7837,81.5334,81.7559,36160.0
2022-11-23 10:40:00,88.17,88.18,88.0,88.14,70910.0,81.7652,81.7745,81.6075,81.7374,70910.0
2022-11-23 10:45:00,88.15,88.25,88.01,88.16,26723.0,81.7467,81.8394,81.6168,81.7559,26723.0
2022-11-23 10:50:00,88.18,88.34,88.08,88.08,45865.0,81.7745,81.9228,81.6817,81.6817,45865.0
2022-11-23 10:55:00,88.07,88.22,88.0,88.15,56560.0,81.6725,81.8116,81.6075,81.7467,56560.0
2022-11-23 11:00:00,88.18,88.3,88.0,88.09,47267.0,81.7745,81.8858,81.6075,81.691,47267.0
2022-11-23 11:05:00,88.1,88.48,88.08,88.36,21672.0,81.7003,82.0527,81.6817,81.9414,21672.0
2022-11-23 11:10:00,88.42,88.57,88.39,88.54,27132.0,81.997,82.1361,81.9692,82.1083,27132.0
2022-11-23 11:15:00,88.54,88.74,88.53,88.53,33375.0,82.1083,82.2938,82.099,82.099,33375.0
2022-11-23 11:20:00,88.53,88.89,88.5,88.76,25140.0,82.099,82.4329,82.0712,82.3123,25140.0
2022-11-23 11:25:00,88.79,88.97,88.72,88.93,31547.0,82.3402,82.5071,82.2752,82.47,31547.0
2022-11-23 11:30:00,88.95,89.07,88.84,88.96,95063.0,82.4885,82.5998,82.3865,82.4978,95063.0
2022-11-23 11:35:00,88.97,89.16,88.94,89.13,29473.0,82.5071,82.6833,82.4793,82.6555,29473.0
2022-11-23 11:40:00,89.12,89.17,89.01,89.12,19856.0,82.6462,82.6926,82.5442,82.6462,19856.0
2022-11-23 11:45:00,89.12,89.16,88.69,88.69,21750.0,82.6462,82.6833,82.2474,82.2474,21750.0
2022-11-23 11:50:00,88.71,88.96,88.67,88.71,32574.0,82.266,82.4978,82.2289,82.266,32574.0
2022-11-23 11:55:00,88.71,88.87,88.52,88.87,20812.0,82.266,82.4143,82.0898,82.4143,20812.0
2022-11-23 12:00:00,88.85,88.99,88.78,88.94,19514.0,82.3958,82.5256,82.3309,82.4793,19514.0
2022-11-23 12:05:00,88.93,89.04,88.88,88.94,42005.0,82.47,82.572,82.4236,82.4793,42005.0
2022-11-23 12:10:00,88.91,88.98,88.86,88.88,13326.0,82.4514,82.5164,82.4051,82.4236,13326.0
2022-11-23 12:15:00,88.88,89.03,88.86,88.97,28485.0,82.4236,82.5627,82.4051,82.5071,28485.0
2022-11-23 12:20:00,88.98,89.08,88.9,89.0,18609.0,82.5164,82.6091,82.4422,82.5349,18609.0
2022-11-23 12:25:00,89.03,89.05,88.93,88.95,25699.0,82.5627,82.5813,82.47,82.4885,25699.0
2022-11-23 12:30:00,88.97,89.0,88.88,88.96,16112.0,82.5071,82.5349,82.4236,82.4978,16112.0
2022-11-23 12:35:00,88.96,89.05,88.91,89.03,25728.0,82.4978,82.5813,82.4514,82.5627,25728.0
2022-11-23 12:40:00,89.04,89.04,88.87,88.94,17344.0,82.572,82.572,82.4143,82.4793,17344.0
2022-11-23 12:45:00,88.95,89.05,88.91,89.0,24888.0,82.4885,82.5813,82.4514,82.5349,24888.0
2022-11-23 12:50:00,88.99,88.99,88.7,88.82,24158.0,82.5256,82.5256,82.2567,82.368,24158.0
2022-11-23 12:55:00,88.82,88.83,88.56,88.68,20064.0,82.368,82.3773,82.1269,82.2382,20064.0
2022-11-23 13:00:00,88.68,88.69,88.44,88.48,22966.0,82.2382,82.2474,82.0156,82.0527,22966.0
2022-11-23 13:05:00,88.49,88.52,88.33,88.33,16704.0,82.062,82.0898,81.9136,81.9136,16704.0
2022-11-23 13:10:00,88.31,88.34,88.11,88.13,24225.0,81.895,81.9228,81.7096,81.7281,24225.0
2022-11-23 13:15:00,88.13,88.33,88.11,88.27,45065.0,81.7281,81.9136,81.7096,81.8579,45065.0
2022-11-23 13:20:00,88.26,88.28,87.99,88.04,44900.0,81.8487,81.8672,81.5983,81.6446,44900.0
2022-11-23 13:25:00,88.03,88.07,87.91,88.04,35730.0,81.6354,81.6725,81.5241,81.6446,35730.0
2022-11-23 13:30:00,88.04,88.5,88.0,88.47,93257.0,81.6446,82.0712,81.6075,82.0434,93257.0
2022-11-23 13:35:00,88.5,88.68,88.45,88.59,19449.0,82.0712,82.2382,82.0249,82.1547,19449.0
2022-11-23 13:40:00,88.63,88.66,88.46,88.5,17901.0,82.1918,82.2196,82.0341,82.0712,17901.0
2022-11-23 13:45:00,88.48,88.56,88.42,88.44,18322.0,82.0527,82.1269,81.997,82.0156,18322.0
2022-11-23 13:50:00,88.42,88.5,88.39,88.49,9949.0,81.997,82.0712,81.9692,82.062,9949.0
2022-11-23 13:55:00,88.5,88.6,88.47,88.6,28773.0,82.0712,82.164,82.0434,82.164,28773.0
2022-11-23 14:00:00,88.6,89.08,88.4,89.08,121370.0,82.164,82.6091,81.9785,82.6091,121370.0
2022-11-23 14:05:00,89.05,89.15,88.75,88.83,157634.0,82.5813,82.674,82.3031,82.3773,157634.0
2022-11-23 14:10:00,88.93,88.96,88.65,88.9,27201.0,82.47,82.4978,82.2103,82.4422,27201.0
2022-11-23 14:15:00,88.89,89.03,88.86,88.87,25397.0,82.4329,82.5627,82.4051,82.4143,25397.0
2022-11-23 14:20:00,88.87,89.17,88.81,89.16,53025.0,82.4143,82.6926,82.3587,82.6833,53025.0
2022-11-23 14:25:00,89.14,89.31,89.05,89.14,64211.0,82.6647,82.8224,82.5813,82.6647,64211.0
2022-11-23 14:30:00,89.16,89.32,89.03,89.22,32823.0,82.6833,82.8317,82.5627,82.7389,32823.0
2022-11-23 14:35:00,89.21,89.21,89.01,89.05,29324.0,82.7297,82.7297,82.5442,82.5813,29324.0
2022-11-23 14:40:00,89.05,89.33,89.05,89.32,23850.0,82.5813,82.8409,82.5813,82.8317,23850.0
2022-11-23 14:45:00,89.32,89.65,89.27,89.62,17953.0,82.8317,83.1377,82.7853,83.1099,17953.0
2022-11-23 14:50:00,89.6,89.7,89.47,89.48,12547.0,83.0913,83.1841,82.9708,82.98,12547.0
2022-11-23 14:55:00,89.48,89.53,89.38,89.38,10639.0,82.98,83.0264,82.8873,82.8873,10639.0
2022-11-23 15:00:00,89.39,89.39,89.14,89.2,24762.0,82.8966,82.8966,82.6647,82.7204,24762.0
2022-11-23 15:05:00,89.2,89.38,89.2,89.24,22266.0,82.7204,82.8873,82.7204,82.7575,22266.0
2022-11-23 15:10:00,89.22,89.27,89.11,89.24,19561.0,82.7389,82.7853,82.6369,82.7575,19561.0
2022-11-23 15:15:00,89.26,89.28,89.17,89.28,16727.0,82.776,82.7946,82.6926,82.7946,16727.0
2022-11-23 15:20:00,89.28,89.28,89.07,89.23,32675.0,82.7946,82.7946,82.5998,82.7482,32675.0
2022-11-23 15:25:00,89.22,89.22,89.05,89.05,16462.0,82.7389,82.7389,82.5813,82.5813,16462.0
2022-11-23 15:30:00,89.07,89.07,88.93,88.99,45061.0,82.5998,82.5998,82.47,82.5256,45061.0
2022-11-23 15:35:00,88.99,89.01,88.82,88.98,73589.0,82.5256,82.5442,82.368,82.5164,73589.0
2022-11-23 15:40:00,88.98,88.98,88.57,88.73,76711.0,82.5164,82.5164,82.1361,82.2845,76711.0
2022-11-23 15:45:00,88.72,88.84,88.52,88.84,68930.0,82.2752,82.3865,82.0898,82.3865,68930.0
2022-11-23 15:50:00,88.84,88.94,88.38,88.55,168592.0,82.3865,82.4793,81.9599,82.1176,168592.0
2022-11-23 15:55:00,88.49,88.8,88.42,88.56,175880.0,82.062,82.3494,81.997,82.1269,175880.0
2022-11-25 09:30:00,88.27,88.74,88.04,88.48,53543.0,81.8579,82.2938,81.6446,82.0527,53543.0
2022-11-25 09:35:00,88.49,89.21,88.48,88.85,43763.0,82.062,82.7297,82.0527,82.3958,43763.0
2022-11-25 09:40:00,88.72,88.78,88.36,88.74,11842.0,82.2752,82.3309,81.9414,82.2938,11842.0
2022-11-25 09:45:00,88.67,89.0,88.67,88.79,20223.0,82.2289,82.5349,82.2289,82.3402,20223.0
2022-11-25 09:50:00,88.86,89.28,88.85,89.06,16931.0,82.4051,82.7946,82.3958,82.5905,16931.0
2022-11-25 09:55:00,89.04,89.41,89.03,89.06,25737.0,82.572,82.9151,82.5627,82.5905,25737.0
2022-11-25 10:00:00,89.02,89.4,88.94,89.4,14124.0,82.5535,82.9058,82.4793,82.9058,14124.0
2022-11-25 10:05:00,89.43,89.55,89.4,89.52,14354.0,82.9337,83.045,82.9058,83.0171,14354.0
2022-11-25 10:10:00,89.55,89.79,89.52,89.64,16455.0,83.045,83.2675,83.0171,83.1284,16455.0
2022-11-25 10:15:00,89.67,89.8,89.61,89.65,16336.0,83.1562,83.2768,83.1006,83.1377,16336.0
2022-11-25 10:20:00,89.66,89.73,89.55,89.72,22307.0,83.147,83.2119,83.045,83.2026,22307.0
2022-11-25 10:25:00,89.67,89.78,89.54,89.68,19306.0,83.1562,83.2582,83.0357,83.1655,19306.0
2022-11-25 10:30:00,89.67,89.9,89.66,89.89,15193.0,83.1562,83.3695,83.147,83.3603,15193.0
2022-11-25 10:35:00,89.89,89.9,89.66,89.68,15372.0,83.3603,83.3695,83.147,83.1655,15372.0
2022-11-25 10:40:00,89.67,89.8,89.62,89.71,15235.0,83.1562,83.2768,83.1099,83.1933,15235.0
2022-11-25 10:45:00,89.71,89.74,89.63,89.68,18155.0,83.1933,83.2212,83.1191,83.1655,18155.0
2022-11-25 10:50:00,89.68,89.77,89.58,89.66,20431.0,83.1655,83.249,83.0728,83.147,20431.0
2022-11-25 10:55:00,89.67,89.96,89.57,89.92,25003.0,83.1562,83.4252,83.0635,83.3881,25003.0
2022-11-25 11:00:00,89.92,90.13,89.86,90.01,34742.0,83.3881,83.5828,83.3324,83.4715,34742.0
2022-11-25 11:05:00,90.04,90.04,89.95,89.98,22661.0,83.4994,83.4994,83.4159,83.4437,22661.0
2022-11-25 11:10:00,90.0,90.01,89.78,89.85,21101.0,83.4623,83.4715,83.2582,83.3232,21101.0
2022-11-25 11:15:00,89.87,90.04,89.82,90.02,15986.0,83.3417,83.4994,83.2953,83.4808,15986.0
2022-11-25 11:20:00,90.04,90.16,90.0,90.06,24754.0,83.4994,83.6106,83.4623,83.5179,24754.0
2022-11-25 11:25:00,90.05,90.22,90.05,90.15,29374.0,83.5086,83.6663,83.5086,83.6014,29374.0
2022-11-25 11:30:00,90.15,90.17,89.94,90.0,85289.0,83.6014,83.6199,83.4066,83.4623,85289.0
2022-11-25 11:35:00,90.06,90.22,90.02,90.21,6519.0,83.5179,83.6663,83.4808,83.657,6519.0
2022-11-25 11:40:00,90.2,90.22,89.96,90.12,24021.0,83.6477,83.6663,83.4252,83.5735,24021.0
2022-11-25 11:45:00,90.13,90.15,90.03,90.05,8930.0,83.5828,83.6014,83.4901,83.5086,8930.0
2022-11-25 11:50:00,90.05,90.05,89.85,89.94,17045.0,83.5086,83.5086,83.3232,83.4066,17045.0
2022-11-25 11:55:00,89.95,89.98,89.86,89.88,23738.0,83.4159,83.4437,83.3324,83.351,23738.0
2022-11-25 12:00:00,89.9,90.03,89.89,89.98,16912.0,83.3695,83.4901,83.3603,83.4437,16912.0
2022-11-25 12:05:00,89.97,90.07,89.94,90.04,14304.0,83.4344,83.5272,83.4066,83.4994,14304.0
2022-11-25 12:10:00,90.02,90.14,90.02,90.12,10145.0,83.4808,83.5921,83.4808,83.5735,10145.0
2022-11-25 12:15:00,90.17,90.23,90.14,90.2,7436.0,83.6199,83.6756,83.5921,83.6477,7436.0
2022-11-25 12:20:00,90.2,90.31,90.13,90.3,13880.0,83.6477,83.7497,83.5828,83.7405,13880.0
2022-11-25 12:25:00,90.3,90.37,90.24,90.24,16184.0,83.7405,83.8054,83.6848,83.6848,16184.0
2022-11-25 12:30:00,90.25,90.3,90.16,90.2,21780.0,83.6941,83.7405,83.6106,83.6477,21780.0
2022-11-25 12:35:00,90.17,90.24,90.12,90.2,18272.0,83.6199,83.6848,83.5735,83.6477,18272.0
2022-11-25 12:40:00,90.22,90.25,90.0,90.0,35360.0,83.6663,83.6941,83.4623,83.4623,35360.0
2022-11-25 12:45:00,90.01,90.06,89.83,89.83,39251.0,83.4715,83.5179,83.3046,83.3046,39251.0
2022-11-25 12:50:00,89.8,90.0,89.78,89.95,47967.0,83.2768,83.4623,83.2582,83.4159,47967.0
2022-11-25 12:55:00,89.93,90.0,89.79,89.99,94777.0,83.3973,83.4623,83.2675,83.453,94777.0
2022-11-28 09:30:00,88.25,89.99,88.16,89.52,143752.0,81.8394,83.453,81.7559,83.0171,143752.0
2022-11-28 09:35:00,89.52,89.68,89.03,89.25,23569.0,83.0171,83.1655,82.5627,82.7667,23569.0
2022-11-28 09:40:00,89.33,89.51,88.84,89.42,54523.0,82.8409,83.0079,82.3865,82.9244,54523.0
2022-11-28 09:45:00,89.43,89.49,88.44,88.63,146820.0,82.9337,82.9893,82.0156,82.1918,146820.0
2022-11-28 09:50:00,88.52,88.94,88.37,88.7,26556.0,82.0898,82.4793,81.9507,82.2567,26556.0
2022-11-28 09:55:00,88.7,88.78,88.52,88.72,16727.0,82.2567,82.3309,82.0898,82.2752,16727.0
2022-11-28 10:00:00,88.71,88.97,88.63,88.91,53648.0,82.266,82.5071,82.1918,82.4514,53648.0
2022-11-28 10:05:00,88.98,89.26,88.83,89.23,37778.0,82.5164,82.776,82.3773,82.7482,37778.0
2022-11-28 10:10:00,89.23,89.42,89.04,89.08,34782.0,82.7482,82.9244,82.572,82.6091,34782.0
2022-11-28 10:15:00,89.04,89.08,88.81,88.94,53453.0,82.572,82.6091,82.3587,82.4793,53453.0
2022-11-28 10:20:00,88.96,89.04,88.44,88.57,37112.0,82.4978,82.572,82.0156,82.1361,37112.0
2022-11-28 10:25:00,88.55,88.56,87.96,88.19,86695.0,82.1176,82.1269,81.5705,81.7837,86695.0
2022-11-28 10:30:00,88.14,88.58,88.14,88.49,19715.0,81.7374,82.1454,81.7374,82.062,19715.0
2022-11-28 10:35:00,88.43,88.52,88.24,88.37,21856.0,82.0063,82.0898,81.8301,81.9507,21856.0
2022-11-28 10:40:00,88.33,88.57,88.24,88.4,12912.0,81.9136,82.1361,81.8301,81.9785,12912.0
2022-11-28 10:45:00,88.4,88.48,88.06,88.06,23503.0,81.9785,82.0527,81.6632,81.6632,23503.0
2022-11-28 10:50:00,88.06,88.15,87.91,88.07,46664.0,81.6632,81.7467,81.5241,81.6725,46664.0
2022-11-28 10:55:00,88.07,88.29,88.02,88.15,31262.0,81.6725,81.8765,81.6261,81.7467,31262.0
2022-11-28 11:00:00,88.14,88.41,88.1,88.35,32996.0,81.7374,81.9878,81.7003,81.9321,32996.0
2022-11-28 11:05:00,88.4,88.6,88.29,88.34,20624.0,81.9785,82.164,81.8765,81.9228,20624.0
2022-11-28 11:10:00,88.32,88.39,88.19,88.24,19240.0,81.9043,81.9692,81.7837,81.8301,19240.0
2022-11-28 11:15:00,88.23,88.49,88.22,88.41,27996.0,81.8208,82.062,81.8116,81.9878,27996.0
2022-11-28 11:20:00,88.39,88.56,88.34,88.41,15286.0,81.9692,82.1269,81.9228,81.9878,15286.0
2022-11-28 11:25:00,88.41,88.51,88.35,88.48,24554.0,81.9878,82.0805,81.9321,82.0527,24554.0
2022-11-28 11:30:00,88.51,88.58,88.4,88.49,23079.0,82.0805,82.1454,81.9785,82.062,23079.0
2022-11-28 11:35:00,88.44,88.58,88.39,88.51,15380.0,82.0156,82.1454,81.9692,82.0805,15380.0
2022-11-28 11:40:00,88.55,88.59,88.44,88.45,17899.0,82.1176,82.1547,82.0156,82.0249,17899.0
2022-11-28 11:45:00,88.47,88.56,88.39,88.51,14786.0,82.0434,82.1269,81.9692,82.0805,14786.0
2022-11-28 11:50:00,88.5,88.69,88.49,88.69,14903.0,82.0712,82.2474,82.062,82.2474,14903.0
2022-11-28 11:55:00,88.67,88.71,88.42,88.5,17257.0,82.2289,82.266,81.997,82.0712,17257.0
2022-11-28 12:00:00,88.46,88.59,88.07,88.35,51201.0,82.0341,82.1547,81.6725,81.9321,51201.0
2022-11-28 12:05:00,88.23,88.51,88.12,88.12,21612.0,81.8208,82.0805,81.7188,81.7188,21612.0
2022-11-28 12:10:00,88.16,88.25,88.09,88.2,11269.0,81.7559,81.8394,81.691,81.793,11269.0
2022-11-28 12:15:00,88.26,88.34,88.12,88.24,11084.0,81.8487,81.9228,81.7188,81.8301,11084.0
2022-11-28 12:20:00,88.28,88.28,88.12,88.16,8704.0,81.8672,81.8672,81.7188,81.7559,8704.0
2022-11-28 12:25:00,88.18,88.18,87.97,87.97,17767.0,81.7745,81.7745,81.5797,81.5797,17767.0
2022-11-28 12:30:00,88.02,88.14,87.99,88.14,10302.0,81.6261,81.7374,81.5983,81.7374,10302.0
2022-11-28 12:35:00,88.13,88.37,88.07,88.27,38261.0,81.7281,81.9507,81.6725,81.8579,38261.0
2022-11-28 12:40:00,88.27,88.35,88.21,88.27,18417.0,81.8579,81.9321,81.8023,81.8579,18417.0
2022-11-28 12:45:00,88.25,88.28,88.14,88.21,55496.0,81.8394,81.8672,81.7374,81.8023,55496.0
2022-11-28 12:50:00,88.19,88.31,88.0,88.07,49508.0,81.7837,81.895,81.6075,81.6725,49508.0
2022-11-28 12:55:00,88.09,88.09,87.84,87.9,17622.0,81.691,81.691,81.4592,81.5148,17622.0
2022-11-28 13:00:00,87.85,87.99,87.84,87.97,14348.0,81.4684,81.5983,81.4592,81.5797,14348.0
2022-11-28 13:05:00,87.98,88.11,87.97,87.99,10614.0,81.589,81.7096,81.5797,81.5983,10614.0
2022-11-28 13:10:00,88.0,88.11,87.93,88.08,11740.0,81.6075,81.7096,81.5426,81.6817,11740.0
2022-11-28 13:15:00,88.06,88.28,88.01,88.28,40112.0,81.6632,81.8672,81.6168,81.8672,40112.0
2022-11-28 13:20:00,88.28,88.5,88.28,88.35,23067.0,81.8672,82.0712,81.8672,81.9321,23067.0
2022-11-28 13:25:00,88.36,88.46,88.32,88.36,26175.0,81.9414,82.0341,81.9043,81.9414,26175.0
2022-11-28 13:30:00,88.38,88.49,88.31,88.45,49086.0,81.9599,82.062,81.895,82.0249,49086.0
2022-11-28 13:35:00,88.46,88.58,88.37,88.58,16831.0,82.0341,82.1454,81.9507,82.1454,16831.0
2022-11-28 13:40:00,88.57,88.64,88.49,88.51,9964.0,82.1361,82.2011,82.062,82.0805,9964.0
2022-11-28 13:45:00,88.51,88.54,88.41,88.45,17326.0,82.0805,82.1083,81.9878,82.0249,17326.0
2022-11-28 13:50:00,88.44,88.52,88.37,88.47,31814.0,82.0156,82.0898,81.9507,82.0434,31814.0
2022-11-28 13:55:00,88.48,88.48,88.25,88.37,15204.0,82.0527,82.0527,81.8394,81.9507,15204.0
2022-11-28 14:00:00,88.38,88.5,88.31,88.49,27764.0,81.9599,82.0712,81.895,82.062,27764.0
2022-11-28 14:05:00,88.48,88.51,88.42,88.47,18705.0,82.0527,82.0805,81.997,82.0434,18705.0
2022-11-28 14:10:00,88.45,88.49,88.35,88.43,11983.0,82.0249,82.062,81.9321,82.0063,11983.0
2022-11-28 14:15:00,88.44,88.5,88.37,88.47,34442.0,82.0156,82.0712,81.9507,82.0434,34442.0
2022-11-28 14:20:00,88.48,88.49,87.85,88.02,46477.0,82.0527,82.062,81.4684,81.6261,46477.0
2022-11-28 14:25:00,88.03,88.14,87.97,88.07,21212.0,81.6354,81.7374,81.5797,81.6725,21212.0
2022-11-28 14:30:00,88.08,88.16,87.98,88.13,24447.0,81.6817,81.7559,81.589,81.7281,24447.0
2022-11-28 14:35:00,88.13,88.15,87.99,88.0,13161.0,81.7281,81.7467,81.5983,81.6075,13161.0
2022-11-28 14:40:00,88.03,88.17,87.97,88.17,32855.0,81.6354,81.7652,81.5797,81.7652,32855.0
2022-11-28 14:45:00,88.16,88.19,88.06,88.18,10724.0,81.7559,81.7837,81.6632,81.7745,10724.0
2022-11-28 14:50:00,88.18,88.21,88.06,88.13,10622.0,81.7745,81.8023,81.6632,81.7281,10622.0
2022-11-28 14:55:00,88.11,88.14,87.95,88.01,22194.0,81.7096,81.7374,81.5612,81.6168,22194.0
2022-11-28 15:00:00,88.02,88.07,87.94,88.0,25170.0,81.6261,81.6725,81.5519,81.6075,25170.0
2022-11-28 15:05:00,87.99,88.06,87.98,88.0,15015.0,81.5983,81.6632,81.589,81.6075,15015.0
2022-11-28 15:10:00,87.99,88.02,87.92,87.94,30455.0,81.5983,81.6261,81.5334,81.5519,30455.0
2022-11-28 15:15:00,87.94,87.96,87.72,87.81,59695.0,81.5519,81.5705,81.3479,81.4313,59695.0
2022-11-28 15:20:00,87.8,87.97,87.7,87.92,48836.0,81.4221,81.5797,81.3293,81.5334,48836.0
2022-11-28 15:25:00,87.9,87.93,87.84,87.93,37944.0,81.5148,81.5426,81.4592,81.5426,37944.0
2022-11-28 15:30:00,87.94,88.1,87.84,88.02,60133.0,81.5519,81.7003,81.4592,81.6261,60133.0
2022-11-28 15:35:00,88.02,88.14,88.0,88.14,43777.0,81.6261,81.7374,81.6075,81.7374,43777.0
2022-11-28 15:40:00,88.14,88.28,88.13,88.25,39158.0,81.7374,81.8672,81.7281,81.8394,39158.0
2022-11-28 15:45:00,88.25,88.27,88.11,88.13,41185.0,81.8394,81.8579,81.7096,81.7281,41185.0
2022-11-28 15:50:00,88.14,88.2,87.94,87.96,73028.0,81.7374,81.793,81.5519,81.5705,73028.0
2022-11-28 15:55:00,87.95,88.14,87.93,88.13,236112.0,81.5612,81.7374,81.5426,81.7281,236112.0
2022-11-29 09:30:00,88.5,88.6,87.9,88.36,49444.0,82.0712,82.164,81.5148,81.9414,49444.0
2022-11-29 09:35:00,88.32,88.69,88.19,88.4,71452.0,81.9043,82.2474,81.7837,81.9785,71452.0
2022-11-29 09:40:00,88.49,88.86,88.43,88.64,21560.0,82.062,82.4051,82.0063,82.2011,21560.0
2022-11-29 09:45:00,88.67,88.82,88.56,88.67,36737.0,82.2289,82.368,82.1269,82.2289,36737.0
2022-11-29 09:50:00,88.64,88.85,88.55,88.78,25737.0,82.2011,82.3958,82.1176,82.3309,25737.0
2022-11-29 09:55:00,88.77,88.94,88.64,88.72,33056.0,82.3216,82.4793,82.2011,82.2752,33056.0
2022-11-29 10:00:00,88.69,88.85,88.48,88.57,46080.0,82.2474,82.3958,82.0527,82.1361,46080.0
2022-11-29 10:05:00,88.62,88.89,88.59,88.68,41214.0,82.1825,82.4329,82.1547,82.2382,41214.0
2022-11-29 10:10:00,88.72,88.79,88.55,88.62,36889.0,82.2752,82.3402,82.1176,82.1825,36889.0
2022-11-29 10:15:00,88.63,88.96,88.6,88.67,35979.0,82.1918,82.4978,82.164,82.2289,35979.0
2022-11-29 10:20:00,88.7,89.08,88.68,89.05,74644.0,82.2567,82.6091,82.2382,82.5813,74644.0
2022-11-29 10:25:00,89.03,89.08,88.67,88.77,32955.0,82.5627,82.6091,82.2289,82.3216,32955.0
2022-11-29 10:30:00,88.78,88.84,88.63,88.63,20188.0,82.3309,82.3865,82.1918,82.1918,20188.0
2022-11-29 10:35:00,88.63,88.63,88.47,88.48,30661.0,82.1918,82.1918,82.0434,82.0527,30661.0
2022-11-29 10:40:00,88.46,88.59,88.34,88.53,34914.0,82.0341,82.1547,81.9228,82.099,34914.0
2022-11-29 10:45:00,88.53,88.65,88.49,88.56,34255.0,82.099,82.2103,82.062,82.1269,34255.0
2022-11-29 10:50:00,88.59,88.62,88.27,88.41,21839.0,82.1547,82.1825,81.8579,81.9878,21839.0
2022-11-29 10:55:00,88.39,88.57,88.37,88.48,28729.0,81.9692,82.1361,81.9507,82.0527,28729.0
2022-11-29 11:00:00,88.48,88.55,88.21,88.39,29070.0,82.0527,82.1176,81.8023,81.9692,29070.0
2022-11-29 11:05:00,88.4,88.5,88.26,88.28,48805.0,81.9785,82.0712,81.8487,81.8672,48805.0
2022-11-29 11:10:00,88.27,88.39,88.17,88.31,134472.0,81.8579,81.9692,81.7652,81.895,134472.0
2022-11-29 11:15:00,88.29,88.31,87.96,87.97,24247.0,81.8765,81.895,81.5705,81.5797,24247.0
2022-11-29 11:20:00,87.97,88.14,87.88,88.06,46738.0,81.5797,81.7374,81.4963,81.6632,46738.0
2022-11-29 11:25:00,88.04,88.08,87.91,88.0,27073.0,81.6446,81.6817,81.5241,81.6075,27073.0
2022-11-29 11:30:00,87.98,88.03,87.82,87.89,117532.0,81.589,81.6354,81.4406,81.5055,117532.0
2022-11-29 11:35:00,87.91,87.93,87.59,87.62,22336.0,81.5241,81.5426,81.2273,81.2552,22336.0
2022-11-29 11:40:00,87.61,87.92,87.56,87.85,29115.0,81.2459,81.5334,81.1995,81.4684,29115.0
2022-11-29 11:45:00,87.85,88.08,87.85,87.99,34523.0,81.4684,81.6817,81.4684,81.5983,34523.0
2022-11-29 11:50:00,88.0,88.05,87.85,88.05,43113.0,81.6075,81.6539,81.4684,81.6539,43113.0
2022-11-29 11:55:00,88.04,88.08,87.94,87.99,14357.0,81.6446,81.6817,81.5519,81.5983,14357.0
2022-11-29 12:00:00,87.96,88.01,87.91,87.98,21989.0,81.5705,81.6168,81.5241,81.589,21989.0
2022-11-29 12:05:00,87.98,88.21,87.97,88.09,19468.0,81.589,81.8023,81.5797,81.691,19468.0
2022-11-29 12:10:00,88.08,88.08,87.96,88.02,11999.0,81.6817,81.6817,81.5705,81.6261,11999.0
2022-11-29 12:15:00,88.02,88.05,87.92,88.03,20890.0,81.6261,81.6539,81.5334,81.6354,20890.0
2022-11-29 12:20:00,88.03,88.04,87.92,87.99,39967.0,81.6354,81.6446,81.5334,81.5983,39967.0
2022-11-29 12:25:00,87.97,88.14,87.94,88.06,11738.0,81.5797,81.7374,81.5519,81.6632,11738.0
2022-11-29 12:30:00,88.07,88.07,87.98,88.01,10423.0,81.6725,81.6725,81.589,81.6168,10423.0
2022-11-29 12:35:00,88.02,88.28,88.01,88.19,14685.0,81.6261,81.8672,81.6168,81.7837,14685.0
2022-11-29 12:40:00,88.17,88.31,88.16,88.26,20016.0,81.7652,81.895,81.7559,81.8487,20016.0
2022-11-29 12:45:00,88.28,88.29,88.09,88.14,13466.0,81.8672,81.8765,81.691,81.7374,13466.0
2022-11-29 12:50:00,88.11,88.24,88.07,88.13,21344.0,81.7096,81.8301,81.6725,81.7281,21344.0
2022-11-29 12:55:00,88.09,88.14,88.04,88.1,9554.0,81.691,81.7374,81.6446,81.7003,9554.0
2022-11-29 13:00:00,88.09,88.18,87.97,88.0,12479.0,81.691,81.7745,81.5797,81.6075,12479.0
2022-11-29 13:05:00,87.96,88.05,87.95,87.98,12721.0,81.5705,81.6539,81.5612,81.589,12721.0
2022-11-29 13:10:00,87.98,88.08,87.98,88.07,9912.0,81.589,81.6817,81.589,81.6725,9912.0
2022-11-29 13:15:00,88.09,88.11,87.94,87.96,27072.0,81.691,81.7096,81.5519,81.5705,27072.0
2022-11-29 13:20:00,87.96,88.02,87.93,88.0,46549.0,81.5705,81.6261,81.5426,81.6075,46549.0
2022-11-29 13:25:00,87.99,87.99,87.72,87.72,35524.0,81.5983,81.5983,81.3479,81.3479,35524.0
2022-11-29 13:30:00,87.7,87.71,87.64,87.65,15395.0,81.3293,81.3386,81.2737,81.283,15395.0
2022-11-29 13:35:00,87.66,87.75,87.64,87.74,16102.0,81.2922,81.3757,81.2737,81.3664,16102.0
2022-11-29 13:40:00,87.73,87.88,87.65,87.79,19552.0,81.3572,81.4963,81.283,81.4128,19552.0
2022-11-29 13:45:00,87.81,87.84,87.71,87.71,16280.0,81.4313,81.4592,81.3386,81.3386,16280.0
2022-11-29 13:50:00,87.69,87.73,87.54,87.73,45406.0,81.3201,81.3572,81.181,81.3572,45406.0
2022-11-29 13:55:00,87.72,87.81,87.71,87.76,17716.0,81.3479,81.4313,81.3386,81.385,17716.0
2022-11-29 14:00:00,87.76,87.96,87.75,87.85,12548.0,81.385,81.5705,81.3757,81.4684,12548.0
2022-11-29 14:05:00,87.86,87.97,87.8,87.94,20026.0,81.4777,81.5797,81.4221,81.5519,20026.0
2022-11-29 14:10:00,87.96,88.15,87.93,88.03,33619.0,81.5705,81.7467,81.5426,81.6354,33619.0
2022-11-29 14:15:00,88.08,88.1,87.99,88.04,14570.0,81.6817,81.7003,81.5983,81.6446,14570.0
2022-11-29 14:20:00,88.01,88.09,87.99,87.99,10574.0,81.6168,81.691,81.5983,81.5983,10574.0
2022-11-29 14:25:00,87.99,88.05,87.94,88.0,17543.0,81.5983,81.6539,81.5519,81.6075,17543.0
2022-11-29 14:30:00,88.0,88.02,87.94,88.0,25122.0,81.6075,81.6261,81.5519,81.6075,25122.0
2022-11-29 14:35:00,88.0,88.05,87.89,88.01,27642.0,81.6075,81.6539,81.5055,81.6168,27642.0
2022-11-29 14:40:00,88.01,88.02,87.93,87.96,30365.0,81.6168,81.6261,81.5426,81.5705,30365.0
2022-11-29 14:45:00,87.96,88.03,87.91,88.02,38751.0,81.5705,81.6354,81.5241,81.6261,38751.0
2022-11-29 14:50:00,88.02,88.22,87.97,88.13,31122.0,81.6261,81.8116,81.5797,81.7281,31122.0
2022-11-29 14:55:00,88.11,88.15,88.05,88.12,14452.0,81.7096,81.7467,81.6539,81.7188,14452.0
2022-11-29 15:00:00,88.12,88.15,87.98,88.02,15161.0,81.7188,81.7467,81.589,81.6261,15161.0
2022-11-29 15:05:00,88.03,88.12,88.03,88.08,32927.0,81.6354,81.7188,81.6354,81.6817,32927.0
2022-11-29 15:10:00,88.06,88.13,88.0,88.11,61339.0,81.6632,81.7281,81.6075,81.7096,61339.0
2022-11-29 15:15:00,88.12,88.19,88.08,88.13,18469.0,81.7188,81.7837,81.6817,81.7281,18469.0
2022-11-29 15:20:00,88.13,88.22,88.09,88.12,14743.0,81.7281,81.8116,81.691,81.7188,14743.0
2022-11-29 15:25:00,88.12,88.21,88.03,88.15,25169.0,81.7188,81.8023,81.6354,81.7467,25169.0
2022-11-29 15:30:00,88.14,88.31,88.12,88.29,22105.0,81.7374,81.895,81.7188,81.8765,22105.0
2022-11-29 15:35:00,88.3,88.32,87.97,88.08,39335.0,81.8858,81.9043,81.5797,81.6817,39335.0
2022-11-29 15:40:00,88.08,88.16,88.02,88.04,40138.0,81.6817,81.7559,81.6261,81.6446,40138.0
2022-11-29 15:45:00,88.05,88.05,87.78,87.99,64943.0,81.6539,81.6539,81.4035,81.5983,64943.0
2022-11-29 15:50:00,88.03,88.05,87.96,88.03,82834.0,81.6354,81.6539,81.5705,81.6354,82834.0
2022-11-29 15:55:00,88.04,88.21,88.04,88.17,116919.0,81.6446,81.8023,81.6446,81.7652,116919.0
2022-11-30 09:30:00,88.7,89.32,88.7,88.86,81561.0,82.2567,82.8317,82.2567,82.4051,81561.0
2022-11-30 09:35:00,88.87,89.15,88.09,88.22,28188.0,82.4143,82.674,81.691,81.8116,28188.0
2022-11-30 09:40:00,88.25,88.3,87.9,88.05,61428.0,81.8394,81.8858,81.5148,81.6539,61428.0
2022-11-30 09:45:00,88.06,88.25,87.72,87.88,39070.0,81.6632,81.8394,81.3479,81.4963,39070.0
2022-11-30 09:50:00,87.88,87.93,87.68,87.73,35899.0,81.4963,81.5426,81.3108,81.3572,35899.0
2022-11-30 09:55:00,87.75,87.91,87.74,87.88,29518.0,81.3757,81.5241,81.3664,81.4963,29518.0
2022-11-30 10:00:00,87.89,88.04,87.5,88.04,64662.0,81.5055,81.6446,81.1439,81.6446,64662.0
2022-11-30 10:05:00,88.06,88.35,87.82,88.2,45464.0,81.6632,81.9321,81.4406,81.793,45464.0
2022-11-30 10:10:00,88.19,88.24,87.32,87.32,53840.0,81.7837,81.8301,80.9769,80.9769,53840.0
2022-11-30 10:15:00,87.29,87.44,86.94,87.1,38196.0,80.9491,81.0882,80.6245,80.7729,38196.0
2022-11-30 10:20:00,87.02,87.37,86.99,87.17,13951.0,80.6987,81.0233,80.6709,80.8378,13951.0
2022-11-30 10:25:00,87.14,87.22,86.9,86.98,30362.0,80.81,80.8842,80.5875,80.6616,30362.0
2022-11-30 10:30:00,86.99,87.13,86.88,86.96,15312.0,80.6709,80.8007,80.5689,80.6431,15312.0
2022-11-30 10:35:00,86.98,87.28,86.93,87.18,35154.0,80.6616,80.9398,80.6153,80.8471,35154.0
2022-11-30 10:40:00,87.21,87.34,87.19,87.23,23474.0,80.8749,80.9955,80.8564,80.8935,23474.0
2022-11-30 10:45:00,87.18,87.2,87.03,87.04,13631.0,80.8471,80.8657,80.708,80.7173,13631.0
2022-11-30 10:50:00,87.02,87.36,86.96,87.18,36294.0,80.6987,81.014,80.6431,80.8471,36294.0
2022-11-30 10:55:00,87.15,87.3,87.14,87.17,25191.0,80.8193,80.9584,80.81,80.8378,25191.0
2022-11-30 11:00:00,87.16,87.3,87.1,87.12,60570.0,80.8286,80.9584,80.7729,80.7915,60570.0
2022-11-30 11:05:00,87.13,87.37,87.11,87.33,22090.0,80.8007,81.0233,80.7822,80.9862,22090.0
2022-11-30 11:10:00,87.34,87.37,87.13,87.18,19569.0,80.9955,81.0233,80.8007,80.8471,19569.0
2022-11-30 11:15:00,87.17,87.31,87.05,87.12,38919.0,80.8378,80.9677,80.7266,80.7915,38919.0
2022-11-30 11:20:00,87.12,87.44,87.08,87.3,13756.0,80.7915,81.0882,80.7544,80.9584,13756.0
2022-11-30 11:25:00,87.31,87.4,87.23,87.36,16793.0,80.9677,81.0511,80.8935,81.014,16793.0
2022-11-30 11:30:00,87.4,87.52,87.13,87.23,30974.0,81.0511,81.1624,80.8007,80.8935,30974.0
2022-11-30 11:35:00,87.24,87.24,87.06,87.22,32590.0,80.9028,80.9028,80.7358,80.8842,32590.0
2022-11-30 11:40:00,87.23,87.25,87.12,87.19,59690.0,80.8935,80.912,80.7915,80.8564,59690.0
2022-11-30 11:45:00,87.19,87.33,87.15,87.22,36826.0,80.8564,80.9862,80.8193,80.8842,36826.0
2022-11-30 11:50:00,87.23,87.26,87.09,87.13,37266.0,80.8935,80.9213,80.7637,80.8007,37266.0
2022-11-30 11:55:00,87.11,87.11,86.88,86.88,46627.0,80.7822,80.7822,80.5689,80.5689,46627.0
2022-11-30 12:00:00,86.88,87.13,86.88,87.1,28693.0,80.5689,80.8007,80.5689,80.7729,28693.0
2022-11-30 12:05:00,87.11,87.15,86.88,86.88,7819.0,80.7822,80.8193,80.5689,80.5689,7819.0
2022-11-30 12:10:00,86.9,86.95,86.72,86.73,24000.0,80.5875,80.6338,80.4205,80.4298,24000.0
2022-11-30 12:15:00,86.7,86.83,86.31,86.47,50295.0,80.402,80.5225,80.0403,80.1887,50295.0
2022-11-30 12:20:00,86.45,86.59,86.33,86.56,39875.0,80.1701,80.3,80.0589,80.2722,39875.0
2022-11-30 12:25:00,86.54,86.71,86.49,86.65,14234.0,80.2536,80.4113,80.2072,80.3556,14234.0
2022-11-30 12:30:00,86.66,86.69,86.54,86.6,8376.0,80.3649,80.3927,80.2536,80.3092,8376.0
2022-11-30 12:35:00,86.61,86.61,86.5,86.53,12011.0,80.3185,80.3185,80.2165,80.2443,12011.0
2022-11-30 12:40:00,86.54,86.7,86.48,86.59,34523.0,80.2536,80.402,80.198,80.3,34523.0
2022-11-30 12:45:00,86.6,86.63,86.52,86.59,23811.0,80.3092,80.3371,80.2351,80.3,23811.0
2022-11-30 12:50:00,86.61,86.65,86.54,86.61,16982.0,80.3185,80.3556,80.2536,80.3185,16982.0
2022-11-30 12:55:00,86.62,86.75,86.59,86.59,19955.0,80.3278,80.4483,80.3,80.3,19955.0
2022-11-30 13:00:00,86.61,86.73,86.57,86.69,9839.0,80.3185,80.4298,80.2814,80.3927,9839.0
2022-11-30 13:05:00,86.68,86.77,86.63,86.7,15437.0,80.3834,80.4669,80.3371,80.402,15437.0
2022-11-30 13:10:00,86.72,86.83,86.68,86.83,39927.0,80.4205,80.5225,80.3834,80.5225,39927.0
2022-11-30 13:15:00,86.84,86.97,86.84,86.87,34565.0,80.5318,80.6524,80.5318,80.5596,34565.0
2022-11-30 13:20:00,86.86,86.88,86.81,86.87,13358.0,80.5504,80.5689,80.504,80.5596,13358.0
2022-11-30 13:25:00,86.86,86.91,86.78,86.9,23112.0,80.5504,80.5967,80.4762,80.5875,23112.0
2022-11-30 13:30:00,86.88,87.77,86.73,87.36,38744.0,80.5689,81.3943,80.4298,81.014,38744.0
2022-11-30 13:35:00,87.33,88.12,87.24,88.0,34303.0,80.9862,81.7188,80.9028,81.6075,34303.0
2022-11-30 13:40:00,88.04,88.19,87.77,88.02,34446.0,81.6446,81.7837,81.3943,81.6261,34446.0
2022-11-30 13:45:00,88.03,88.03,87.6,87.79,19836.0,81.6354,81.6354,81.2366,81.4128,19836.0
2022-11-30 13:50:00,87.83,87.88,87.61,87.8,9063.0,81.4499,81.4963,81.2459,81.4221,9063.0
2022-11-30 13:55:00,87.83,88.58,87.82,88.48,55375.0,81.4499,82.1454,81.4406,82.0527,55375.0
2022-11-30 14:00:00,88.42,89.4,88.42,89.2,105680.0,81.997,82.9058,81.997,82.7204,105680.0
2022-11-30 14:05:00,89.26,89.65,89.06,89.12,60122.0,82.776,83.1377,82.5905,82.6462,60122.0
2022-11-30 14:10:00,89.12,89.5,89.12,89.48,56355.0,82.6462,82.9986,82.6462,82.98,56355.0
2022-11-30 14:15:00,89.52,90.1,89.41,90.1,110908.0,83.0171,83.555,82.9151,83.555,110908.0
2022-11-30 14:20:00,90.1,90.3,90.0,90.11,67687.0,83.555,83.7405,83.4623,83.5643,67687.0
2022-11-30 14:25:00,90.05,90.07,89.89,90.06,55106.0,83.5086,83.5272,83.3603,83.5179,55106.0
2022-11-30 14:30:00,90.06,90.08,89.9,90.08,35764.0,83.5179,83.5365,83.3695,83.5365,35764.0
2022-11-30 14:35:00,90.06,90.08,89.86,89.92,41776.0,83.5179,83.5365,83.3324,83.3881,41776.0
2022-11-30 14:40:00,89.92,89.96,89.7,89.72,33978.0,83.3881,83.4252,83.1841,83.2026,33978.0
2022-11-30 14:45:00,89.71,89.73,89.5,89.73,28339.0,83.1933,83.2119,82.9986,83.2119,28339.0
2022-11-30 14:50:00,89.73,89.77,89.61,89.66,22985.0,83.2119,83.249,83.1006,83.147,22985.0
2022-11-30 14:55:00,89.67,89.7,89.5,89.69,19958.0,83.1562,83.1841,82.9986,83.1748,19958.0
2022-11-30 15:00:00,89.69,89.9,89.65,89.87,28538.0,83.1748,83.3695,83.1377,83.3417,28538.0
2022-11-30 15:05:00,89.87,89.96,89.66,89.95,53901.0,83.3417,83.4252,83.147,83.4159,53901.0
2022-11-30 15:10:00,89.94,90.2,89.89,89.89,53766.0,83.4066,83.6477,83.3603,83.3603,53766.0
2022-11-30 15:15:00,89.91,90.27,89.83,90.19,50574.0,83.3788,83.7127,83.3046,83.6385,50574.0
2022-11-30 15:20:00,90.2,90.32,90.17,90.26,35665.0,83.6477,83.759,83.6199,83.7034,35665.0
2022-11-30 15:25:00,90.24,90.49,90.23,90.45,33007.0,83.6848,83.9167,83.6756,83.8796,33007.0
2022-11-30 15:30:00,90.45,90.47,90.26,90.39,54756.0,83.8796,83.8981,83.7034,83.8239,54756.0
2022-11-30 15:35:00,90.41,90.58,90.14,90.14,69547.0,83.8425,84.0001,83.5921,83.5921,69547.0
2022-11-30 15:40:00,90.14,90.28,90.12,90.23,55019.0,83.5921,83.7219,83.5735,83.6756,55019.0
2022-11-30 15:45:00,90.23,90.54,90.19,90.54,71313.0,83.6756,83.963,83.6385,83.963,71313.0
2022-11-30 15:50:00,90.55,90.98,90.55,90.98,115865.0,83.9723,84.3711,83.9723,84.3711,115865.0
2022-11-30 15:55:00,90.97,91.53,90.96,91.52,310354.0,84.3618,84.8811,84.3525,84.8718,310354.0
2022-12-01 09:30:00,87.91,88.52,85.0,85.58,841271.0,81.5241,82.0898,78.8255,79.3633,841271.0
2022-12-01 09:35:00,85.64,86.37,84.28,84.55,541584.0,79.419,80.096,78.1578,78.4082,541584.0
2022-12-01 09:40:00,84.64,84.95,83.0,84.85,508214.0,78.4916,78.7791,76.9708,78.6864,508214.0
2022-12-01 09:45:00,84.85,85.12,84.44,84.76,413525.0,78.6864,78.9368,78.3062,78.6029,413525.0
2022-12-01 09:50:00,84.77,86.0,84.68,85.81,244063.0,78.6122,79.7528,78.5287,79.5766,244063.0
2022-12-01 09:55:00,85.79,86.45,85.43,85.81,417742.0,79.5581,80.1701,79.2242,79.5766,417742.0
2022-12-01 10:00:00,85.95,86.07,84.74,84.86,249015.0,79.7065,79.8177,78.5844,78.6956,249015.0
2022-12-01 10:05:00,84.9,86.07,84.77,85.93,249262.0,78.7327,79.8177,78.6122,79.6879,249262.0
2022-12-01 10:10:00,85.92,86.0,84.78,84.94,254450.0,79.6786,79.7528,78.6215,78.7698,254450.0
2022-12-01 10:15:00,84.94,85.17,83.57,83.57,321836.0,78.7698,78.9831,77.4993,77.4993,321836.0
2022-12-01 10:20:00,83.55,84.39,82.89,83.71,445770.0,77.4808,78.2598,76.8687,77.6292,445770.0
2022-12-01 10:25:00,83.71,83.82,82.77,82.84,279887.0,77.6292,77.7312,76.7575,76.8224,279887.0
2022-12-01 10:30:00,82.92,83.23,82.4,83.17,349587.0,76.8966,77.184,76.4143,77.1284,349587.0
2022-12-01 10:35:00,83.17,84.59,83.06,84.4,251942.0,77.1284,78.4453,77.0264,78.2691,251942.0
2022-12-01 10:40:00,84.4,84.44,83.91,84.05,173831.0,78.2691,78.3062,77.8147,77.9445,173831.0
2022-12-01 10:45:00,84.05,84.6,83.91,84.57,111334.0,77.9445,78.4545,77.8147,78.4267,111334.0
2022-12-01 10:50:00,84.54,84.83,84.33,84.79,165019.0,78.3989,78.6678,78.2041,78.6307,165019.0
2022-12-01 10:55:00,84.8,85.7,84.51,85.45,231395.0,78.64,79.4746,78.3711,79.2428,231395.0
2022-12-01 11:00:00,85.46,85.61,84.96,85.09,191390.0,79.2521,79.3912,78.7884,78.9089,191390.0
2022-12-01 11:05:00,85.09,85.48,84.92,85.41,96275.0,78.9089,79.2706,78.7513,79.2057,96275.0
2022-12-01 11:10:00,85.42,85.86,85.23,85.76,127664.0,79.215,79.623,79.0388,79.5303,127664.0
2022-12-01 11:15:00,85.78,85.8,84.72,84.92,112425.0,79.5488,79.5674,78.5658,78.7513,112425.0
2022-12-01 11:20:00,84.93,85.36,84.89,85.17,130570.0,78.7606,79.1593,78.7235,78.9831,130570.0
2022-12-01 11:25:00,85.17,85.5,85.09,85.24,79659.0,78.9831,79.2892,78.9089,79.048,79659.0
2022-12-01 11:30:00,85.25,85.65,85.24,85.53,178296.0,79.0573,79.4283,79.048,79.317,178296.0
2022-12-01 11:35:00,85.58,85.77,85.31,85.52,98827.0,79.3633,79.5395,79.113,79.3077,98827.0
2022-12-01 11:40:00,85.52,85.99,85.52,85.96,189184.0,79.3077,79.7436,79.3077,79.7157,189184.0
2022-12-01 11:45:00,85.91,86.14,85.83,86.06,156408.0,79.6694,79.8827,79.5952,79.8085,156408.0
2022-12-01 11:50:00,86.05,86.28,85.78,86.22,192378.0,79.7992,80.0125,79.5488,79.9568,192378.0
2022-12-01 11:55:00,86.26,86.62,85.93,85.94,171209.0,79.9939,80.3278,79.6879,79.6972,171209.0
2022-12-01 12:00:00,85.97,85.99,85.49,85.52,108451.0,79.725,79.7436,79.2799,79.3077,108451.0
2022-12-01 12:05:00,85.51,85.59,85.29,85.35,56390.0,79.2984,79.3726,79.0944,79.15,56390.0
2022-12-01 12:10:00,85.36,85.58,85.23,85.24,100590.0,79.1593,79.3633,79.0388,79.048,100590.0
2022-12-01 12:15:00,85.25,85.76,85.21,85.61,91049.0,79.0573,79.5303,79.0202,79.3912,91049.0
2022-12-01 12:20:00,85.59,85.74,85.45,85.48,39804.0,79.3726,79.5117,79.2428,79.2706,39804.0
2022-12-01 12:25:00,85.5,85.75,85.44,85.62,49191.0,79.2892,79.521,79.2335,79.4004,49191.0
2022-12-01 12:30:00,85.66,85.84,85.51,85.54,66939.0,79.4375,79.6045,79.2984,79.3262,66939.0
2022-12-01 12:35:00,85.53,85.62,85.44,85.53,38016.0,79.317,79.4004,79.2335,79.317,38016.0
2022-12-01 12:40:00,85.48,85.54,85.27,85.5,47139.0,79.2706,79.3262,79.0759,79.2892,47139.0
2022-12-01 12:45:00,85.5,85.5,85.3,85.44,61890.0,79.2892,79.2892,79.1037,79.2335,61890.0
2022-12-01 12:50:00,85.42,85.55,85.39,85.42,39167.0,79.215,79.3355,79.1871,79.215,39167.0
2022-12-01 12:55:00,85.45,85.52,85.29,85.4,45496.0,79.2428,79.3077,79.0944,79.1964,45496.0
2022-12-01 13:00:00,85.36,85.42,85.26,85.34,49229.0,79.1593,79.215,79.0666,79.1408,49229.0
2022-12-01 13:05:00,85.35,85.6,85.34,85.5,47445.0,79.15,79.3819,79.1408,79.2892,47445.0
2022-12-01 13:10:00,85.45,85.5,85.3,85.34,54907.0,79.2428,79.2892,79.1037,79.1408,54907.0
2022-12-01 13:15:00,85.35,85.42,84.9,84.92,121033.0,79.15,79.215,78.7327,78.7513,121033.0
2022-12-01 13:20:00,84.92,85.09,84.89,85.03,114482.0,78.7513,78.9089,78.7235,78.8533,114482.0
2022-12-01 13:25:00,85.06,85.55,85.04,85.55,75735.0,78.8811,79.3355,78.8626,79.3355,75735.0
2022-12-01 13:30:00,85.55,85.65,85.47,85.52,79032.0,79.3355,79.4283,79.2613,79.3077,79032.0
2022-12-01 13:35:00,85.5,85.59,85.43,85.49,41812.0,79.2892,79.3726,79.2242,79.2799,41812.0
2022-12-01 13:40:00,85.49,85.66,85.47,85.61,32865.0,79.2799,79.4375,79.2613,79.3912,32865.0
2022-12-01 13:45:00,85.61,85.68,85.48,85.65,53200.0,79.3912,79.4561,79.2706,79.4283,53200.0
2022-12-01 13:50:00,85.65,85.7,85.48,85.52,33783.0,79.4283,79.4746,79.2706,79.3077,33783.0
2022-12-01 13:55:00,85.52,85.65,85.51,85.55,38273.0,79.3077,79.4283,79.2984,79.3355,38273.0
2022-12-01 14:00:00,85.54,85.54,85.36,85.44,111809.0,79.3262,79.3262,79.1593,79.2335,111809.0
2022-12-01 14:05:00,85.43,85.5,85.39,85.47,52012.0,79.2242,79.2892,79.1871,79.2613,52012.0
2022-12-01 14:10:00,85.47,85.56,85.46,85.5,41984.0,79.2613,79.3448,79.2521,79.2892,41984.0
2022-12-01 14:15:00,85.5,85.53,85.23,85.28,83889.0,79.2892,79.317,79.0388,79.0851,83889.0
2022-12-01 14:20:00,85.3,85.42,85.24,85.42,137712.0,79.1037,79.215,79.048,79.215,137712.0
2022-12-01 14:25:00,85.42,85.72,85.39,85.63,108359.0,79.215,79.4932,79.1871,79.4097,108359.0
2022-12-01 14:30:00,85.63,85.69,85.53,85.62,133249.0,79.4097,79.4653,79.317,79.4004,133249.0
2022-12-01 14:35:00,85.6,85.88,85.54,85.63,187491.0,79.3819,79.6415,79.3262,79.4097,187491.0
2022-12-01 14:40:00,85.63,85.64,85.26,85.28,85386.0,79.4097,79.419,79.0666,79.0851,85386.0
2022-12-01 14:45:00,85.29,85.43,85.23,85.33,219890.0,79.0944,79.2242,79.0388,79.1315,219890.0
2022-12-01 14:50:00,85.31,85.34,85.13,85.17,158347.0,79.113,79.1408,78.946,78.9831,158347.0
2022-12-01 14:55:00,85.18,85.48,85.15,85.33,75579.0,78.9924,79.2706,78.9646,79.1315,75579.0
2022-12-01 15:00:00,85.34,85.41,85.26,85.26,63827.0,79.1408,79.2057,79.0666,79.0666,63827.0
2022-12-01 15:05:00,85.26,85.61,85.23,85.55,85341.0,79.0666,79.3912,79.0388,79.3355,85341.0
2022-12-01 15:10:00,85.55,85.58,85.39,85.42,54441.0,79.3355,79.3633,79.1871,79.215,54441.0
2022-12-01 15:15:00,85.42,85.54,85.41,85.48,104671.0,79.215,79.3262,79.2057,79.2706,104671.0
2022-12-01 15:20:00,85.48,85.55,85.42,85.51,138291.0,79.2706,79.3355,79.215,79.2984,138291.0
2022-12-01 15:25:00,85.5,85.52,85.42,85.46,79604.0,79.2892,79.3077,79.215,79.2521,79604.0
2022-12-01 15:30:00,85.45,85.55,85.41,85.52,104635.0,79.2428,79.3355,79.2057,79.3077,104635.0
2022-12-01 15:35:00,85.5,85.52,85.2,85.23,231714.0,79.2892,79.3077,79.0109,79.0388,231714.0
2022-12-01 15:40:00,85.22,85.33,85.13,85.33,156394.0,79.0295,79.1315,78.946,79.1315,156394.0
2022-12-01 15:45:00,85.31,85.34,84.73,84.77,246904.0,79.113,79.1408,78.5751,78.6122,246904.0
2022-12-01 15:50:00,84.78,85.4,84.78,85.37,223900.0,78.6215,79.1964,78.6215,79.1686,223900.0
2022-12-01 15:55:00,85.37,85.44,84.95,85.11,407487.0,79.1686,79.2335,78.7791,78.9275,407487.0
2022-12-02 09:30:00,81.9,82.4,80.5,80.56,1067912.0,75.9507,76.4143,74.6524,74.708,1067912.0
2022-12-02 09:35:00,80.6,82.38,80.44,81.82,610743.0,74.7451,76.3958,74.5967,75.8765,610743.0
2022-12-02 09:40:00,81.82,82.15,80.91,81.53,363953.0,75.8765,76.1825,75.0326,75.6075,363953.0
2022-12-02 09:45:00,81.53,81.97,80.92,81.25,336779.0,75.6075,76.0156,75.0418,75.3479,336779.0
2022-12-02 09:50:00,81.25,81.48,80.97,81.29,224277.0,75.3479,75.5612,75.0882,75.385,224277.0
2022-12-02 09:55:00,81.29,81.72,81.04,81.59,188431.0,75.385,75.7837,75.1531,75.6632,188431.0
2022-12-02 10:00:00,81.59,82.18,81.36,82.0,235105.0,75.6632,76.2103,75.4499,76.0434,235105.0
2022-12-02 10:05:00,82.03,82.6,81.84,82.02,607760.0,76.0712,76.5998,75.895,76.0619,607760.0
2022-12-02 10:10:00,82.04,82.75,81.96,82.46,187042.0,76.0805,76.7389,76.0063,76.47,187042.0
2022-12-02 10:15:00,82.46,82.5,81.81,81.89,190887.0,76.47,76.5071,75.8672,75.9414,190887.0
2022-12-02 10:20:00,81.93,82.27,81.79,82.0,262017.0,75.9785,76.2938,75.8487,76.0434,262017.0
2022-12-02 10:25:00,81.99,82.3,81.8,82.02,178229.0,76.0341,76.3216,75.8579,76.0619,178229.0
2022-12-02 10:30:00,82.02,82.24,81.94,82.14,171256.0,76.0619,76.266,75.9878,76.1732,171256.0
2022-12-02 10:35:00,82.15,82.7,81.99,82.33,197774.0,76.1825,76.6925,76.0341,76.3494,197774.0
2022-12-02 10:40:00,82.36,82.89,82.24,82.73,106068.0,76.3772,76.8687,76.266,76.7204,106068.0
2022-12-02 10:45:00,82.7,83.1,82.53,83.01,441907.0,76.6925,77.0635,76.5349,76.98,441907.0
2022-12-02 10:50:00,83.03,83.57,83.01,83.46,122798.0,76.9986,77.4993,76.98,77.3973,122798.0
2022-12-02 10:55:00,83.48,83.63,83.3,83.42,112393.0,77.4159,77.555,77.249,77.3602,112393.0
2022-12-02 11:00:00,83.44,83.65,83.17,83.62,151350.0,77.3788,77.5735,77.1284,77.5457,151350.0
2022-12-02 11:05:00,83.67,84.02,83.57,84.02,97206.0,77.5921,77.9167,77.4993,77.9167,97206.0
2022-12-02 11:10:00,84.03,84.23,83.97,84.08,106723.0,77.9259,78.1114,77.8703,77.9723,106723.0
2022-12-02 11:15:00,84.09,84.28,84.01,84.17,103359.0,77.9816,78.1578,77.9074,78.0558,103359.0
2022-12-02 11:20:00,84.15,84.41,83.95,84.41,90449.0,78.0372,78.2783,77.8517,78.2783,90449.0
2022-12-02 11:25:00,84.41,84.6,84.35,84.42,84207.0,78.2783,78.4545,78.2227,78.2876,84207.0
2022-12-02 11:30:00,84.4,84.71,84.33,84.7,133188.0,78.2691,78.5565,78.2041,78.5473,133188.0
2022-12-02 11:35:00,84.69,85.0,84.65,84.96,166907.0,78.538,78.8255,78.5009,78.7884,166907.0
2022-12-02 11:40:00,84.98,85.11,84.91,85.0,86473.0,78.8069,78.9275,78.742,78.8255,86473.0
2022-12-02 11:45:00,85.02,85.13,84.94,85.0,63220.0,78.844,78.946,78.7698,78.8255,63220.0
2022-12-02 11:50:00,84.99,85.04,84.79,85.0,100489.0,78.8162,78.8626,78.6307,78.8255,100489.0
2022-12-02 11:55:00,85.0,85.08,84.95,85.0,69120.0,78.8255,78.8997,78.7791,78.8255,69120.0
2022-12-02 12:00:00,85.01,85.22,84.91,85.15,77558.0,78.8347,79.0295,78.742,78.9646,77558.0
2022-12-02 12:05:00,85.15,85.35,84.9,85.0,84599.0,78.9646,79.15,78.7327,78.8255,84599.0
2022-12-02 12:10:00,84.98,85.4,84.97,85.33,38167.0,78.8069,79.1964,78.7977,79.1315,38167.0
2022-12-02 12:15:00,85.33,85.33,84.62,85.07,141834.0,79.1315,79.1315,78.4731,78.8904,141834.0
2022-12-02 12:20:00,85.1,85.1,84.92,85.03,40109.0,78.9182,78.9182,78.7513,78.8533,40109.0
2022-12-02 12:25:00,85.02,85.16,84.96,85.0,113283.0,78.844,78.9738,78.7884,78.8255,113283.0
2022-12-02 12:30:00,85.0,85.06,84.79,85.06,71391.0,78.8255,78.8811,78.6307,78.8811,71391.0
2022-12-02 12:35:00,85.05,85.06,84.95,85.06,66766.0,78.8718,78.8811,78.7791,78.8811,66766.0
2022-12-02 12:40:00,85.04,85.2,84.95,85.2,36153.0,78.8626,79.0109,78.7791,79.0109,36153.0
2022-12-02 12:45:00,85.2,85.43,84.95,85.09,73210.0,79.0109,79.2242,78.7791,78.9089,73210.0
2022-12-02 12:50:00,85.06,85.13,84.97,85.05,21295.0,78.8811,78.946,78.7977,78.8718,21295.0
2022-12-02 12:55:00,85.04,85.09,84.86,84.9,49838.0,78.8626,78.9089,78.6956,78.7327,49838.0
2022-12-02 13:00:00,84.91,85.07,84.88,85.02,38125.0,78.742,78.8904,78.7142,78.844,38125.0
2022-12-02 13:05:00,84.98,85.03,84.88,84.94,54900.0,78.8069,78.8533,78.7142,78.7698,54900.0
2022-12-02 13:10:00,84.93,85.07,84.93,85.0,81361.0,78.7606,78.8904,78.7606,78.8255,81361.0
2022-12-02 13:15:00,85.0,85.02,84.77,84.99,64182.0,78.8255,78.844,78.6122,78.8162,64182.0
2022-12-02 13:20:00,84.99,85.15,84.99,85.09,23641.0,78.8162,78.9646,78.8162,78.9089,23641.0
2022-12-02 13:25:00,85.1,85.11,84.97,85.1,49998.0,78.9182,78.9275,78.7977,78.9182,49998.0
2022-12-02 13:30:00,85.1,85.17,85.03,85.08,24720.0,78.9182,78.9831,78.8533,78.8997,24720.0
2022-12-02 13:35:00,85.07,85.07,84.95,85.04,55251.0,78.8904,78.8904,78.7791,78.8626,55251.0
2022-12-02 13:40:00,85.05,85.18,85.01,85.06,32481.0,78.8718,78.9924,78.8347,78.8811,32481.0
2022-12-02 13:45:00,85.06,85.07,84.95,84.99,69893.0,78.8811,78.8904,78.7791,78.8162,69893.0
2022-12-02 13:50:00,84.99,84.99,84.6,84.64,44550.0,78.8162,78.8162,78.4545,78.4916,44550.0
2022-12-02 13:55:00,84.62,84.87,84.35,84.85,81619.0,78.4731,78.7049,78.2227,78.6864,81619.0
2022-12-02 14:00:00,84.82,84.93,84.66,84.66,86403.0,78.6585,78.7606,78.5102,78.5102,86403.0
2022-12-02 14:05:00,84.66,84.79,84.52,84.56,91810.0,78.5102,78.6307,78.3803,78.4174,91810.0
2022-12-02 14:10:00,84.56,84.85,84.55,84.84,116989.0,78.4174,78.6864,78.4082,78.6771,116989.0
2022-12-02 14:15:00,84.82,85.04,84.79,84.95,74928.0,78.6585,78.8626,78.6307,78.7791,74928.0
2022-12-02 14:20:00,84.97,85.08,84.88,84.95,49280.0,78.7977,78.8997,78.7142,78.7791,49280.0
2022-12-02 14:25:00,84.97,85.0,84.79,85.0,62542.0,78.7977,78.8255,78.6307,78.8255,62542.0
2022-12-02 14:30:00,84.96,85.05,84.86,85.02,53369.0,78.7884,78.8718,78.6956,78.844,53369.0
2022-12-02 14:35:00,85.0,85.0,84.61,84.89,30862.0,78.8255,78.8255,78.4638,78.7235,30862.0
2022-12-02 14:40:00,84.86,85.06,84.85,85.03,126865.0,78.6956,78.8811,78.6864,78.8533,126865.0
2022-12-02 14:45:00,85.0,85.03,84.88,85.0,59892.0,78.8255,78.8533,78.7142,78.8255,59892.0
2022-12-02 14:50:00,84.99,85.23,84.97,85.17,44461.0,78.8162,79.0388,78.7977,78.9831,44461.0
2022-12-02 14:55:00,85.16,85.42,85.0,85.41,332508.0,78.9738,79.215,78.8255,79.2057,332508.0
2022-12-02 15:00:00,85.4,85.46,85.05,85.17,73552.0,79.1964,79.2521,78.8718,78.9831,73552.0
2022-12-02 15:05:00,85.17,85.29,85.1,85.28,93102.0,78.9831,79.0944,78.9182,79.0851,93102.0
2022-12-02 15:10:00,85.26,85.31,85.11,85.25,32046.0,79.0666,79.113,78.9275,79.0573,32046.0
2022-12-02 15:15:00,85.26,85.26,84.99,85.06,86758.0,79.0666,79.0666,78.8162,78.8811,86758.0
2022-12-02 15:20:00,85.05,85.06,84.61,84.63,87000.0,78.8718,78.8811,78.4638,78.4823,87000.0
2022-12-02 15:25:00,84.65,84.93,84.49,84.6,73742.0,78.5009,78.7606,78.3525,78.4545,73742.0
2022-12-02 15:30:00,84.62,84.78,84.27,84.3,74052.0,78.4731,78.6215,78.1485,78.1763,74052.0
2022-12-02 15:35:00,84.29,84.68,84.26,84.66,127398.0,78.167,78.5287,78.1392,78.5102,127398.0
2022-12-02 15:40:00,84.65,84.83,84.58,84.66,121426.0,78.5009,78.6678,78.436,78.5102,121426.0
2022-12-02 15:45:00,84.63,84.74,84.52,84.61,134697.0,78.4823,78.5844,78.3803,78.4638,134697.0
2022-12-02 15:50:00,84.61,85.08,84.61,85.0,193539.0,78.4638,78.8997,78.4638,78.8255,193539.0
2022-12-02 15:55:00,85.01,85.22,84.99,85.19,370886.0,78.8347,79.0295,78.8162,79.0017,370886.0
2022-12-05 09:30:00,83.32,84.95,82.98,83.91,339837.0,77.2675,78.7791,76.9522,77.8147,339837.0
2022-12-05 09:35:00,83.87,84.1,83.45,83.71,248218.0,77.7776,77.9908,77.3881,77.6292,248218.0
2022-12-05 09:40:00,83.7,83.7,82.85,83.2,172383.0,77.6199,77.6199,76.8317,77.1562,172383.0
2022-12-05 09:45:00,83.17,83.38,82.91,83.25,241007.0,77.1284,77.3232,76.8873,77.2026,241007.0
2022-12-05 09:50:00,83.19,83.35,82.97,83.17,117924.0,77.147,77.2953,76.9429,77.1284,117924.0
2022-12-05 09:55:00,83.17,83.27,83.0,83.15,277220.0,77.1284,77.2211,76.9708,77.1099,277220.0
2022-12-05 10:00:00,83.06,83.38,82.52,83.38,277578.0,77.0264,77.3232,76.5256,77.3232,277578.0
2022-12-05 10:05:00,83.4,83.63,83.25,83.62,120561.0,77.3417,77.555,77.2026,77.5457,120561.0
2022-12-05 10:10:00,83.63,83.86,83.51,83.56,50472.0,77.555,77.7683,77.4437,77.4901,50472.0
2022-12-05 10:15:00,83.55,83.68,83.25,83.28,109018.0,77.4808,77.6014,77.2026,77.2304,109018.0
2022-12-05 10:20:00,83.3,83.47,83.12,83.44,117482.0,77.249,77.4066,77.082,77.3788,117482.0
2022-12-05 10:25:00,83.45,84.07,83.4,83.77,88489.0,77.3881,77.963,77.3417,77.6848,88489.0
2022-12-05 10:30:00,83.73,84.23,83.7,84.15,70035.0,77.6477,78.1114,77.6199,78.0372,70035.0
2022-12-05 10:35:00,84.16,84.23,84.05,84.14,132040.0,78.0465,78.1114,77.9445,78.0279,132040.0
2022-12-05 10:40:00,84.12,84.35,84.02,84.18,66908.0,78.0094,78.2227,77.9167,78.065,66908.0
2022-12-05 10:45:00,84.17,84.21,83.62,83.88,41215.0,78.0558,78.0929,77.5457,77.7868,41215.0
2022-12-05 10:50:00,83.88,83.93,83.55,83.55,37715.0,77.7868,77.8332,77.4808,77.4808,37715.0
2022-12-05 10:55:00,83.58,83.69,83.44,83.69,43211.0,77.5086,77.6106,77.3788,77.6106,43211.0
2022-12-05 11:00:00,83.68,83.7,83.48,83.58,28244.0,77.6014,77.6199,77.4159,77.5086,28244.0
2022-12-05 11:05:00,83.54,83.63,83.47,83.62,32070.0,77.4715,77.555,77.4066,77.5457,32070.0
2022-12-05 11:10:00,83.59,84.05,83.51,83.99,65545.0,77.5179,77.9445,77.4437,77.8888,65545.0
2022-12-05 11:15:00,84.0,84.01,83.47,83.58,72371.0,77.8981,77.9074,77.4066,77.5086,72371.0
2022-12-05 11:20:00,83.58,83.63,83.39,83.48,74066.0,77.5086,77.555,77.3324,77.4159,74066.0
2022-12-05 11:25:00,83.48,83.48,83.24,83.25,102819.0,77.4159,77.4159,77.1933,77.2026,102819.0
2022-12-05 11:30:00,83.25,83.31,83.04,83.04,99348.0,77.2026,77.2582,77.0078,77.0078,99348.0
2022-12-05 11:35:00,83.04,83.27,82.91,83.26,57193.0,77.0078,77.2211,76.8873,77.2119,57193.0
2022-12-05 11:40:00,83.26,83.42,83.22,83.4,37411.0,77.2119,77.3602,77.1748,77.3417,37411.0
2022-12-05 11:45:00,83.4,83.48,83.35,83.43,31640.0,77.3417,77.4159,77.2953,77.3695,31640.0
2022-12-05 11:50:00,83.43,83.51,83.35,83.42,28782.0,77.3695,77.4437,77.2953,77.3602,28782.0
2022-12-05 11:55:00,83.41,83.41,82.85,82.91,61535.0,77.351,77.351,76.8317,76.8873,61535.0
2022-12-05 12:00:00,82.92,83.11,82.86,82.95,35566.0,76.8966,77.0728,76.8409,76.9244,35566.0
2022-12-05 12:05:00,82.93,83.1,82.9,83.06,18583.0,76.9058,77.0635,76.878,77.0264,18583.0
2022-12-05 12:10:00,83.06,83.11,82.94,83.1,36000.0,77.0264,77.0728,76.9151,77.0635,36000.0
2022-12-05 12:15:00,83.09,83.13,82.82,82.86,68664.0,77.0542,77.0913,76.8038,76.8409,68664.0
2022-12-05 12:20:00,82.86,82.88,82.45,82.58,122401.0,76.8409,76.8595,76.4607,76.5813,122401.0
2022-12-05 12:25:00,82.53,82.7,82.47,82.64,88072.0,76.5349,76.6925,76.4793,76.6369,88072.0
2022-12-05 12:30:00,82.64,82.66,82.32,82.46,81763.0,76.6369,76.6555,76.3402,76.47,81763.0
2022-12-05 12:35:00,82.44,82.49,82.33,82.36,66864.0,76.4514,76.4978,76.3494,76.3772,66864.0
2022-12-05 12:40:00,82.36,82.42,82.14,82.21,32090.0,76.3772,76.4329,76.1732,76.2381,32090.0
2022-12-05 12:45:00,82.19,82.19,81.94,81.97,135257.0,76.2196,76.2196,75.9878,76.0156,135257.0
2022-12-05 12:50:00,81.96,82.0,81.71,81.8,91064.0,76.0063,76.0434,75.7745,75.8579,91064.0
2022-12-05 12:55:00,81.79,81.88,81.74,81.81,49340.0,75.8487,75.9321,75.8023,75.8672,49340.0
2022-12-05 13:00:00,81.83,82.05,81.83,81.96,70264.0,75.8857,76.0898,75.8857,76.0063,70264.0
2022-12-05 13:05:00,81.95,82.23,81.95,82.03,30327.0,75.997,76.2567,75.997,76.0712,30327.0
2022-12-05 13:10:00,82.02,82.08,81.93,82.07,48267.0,76.0619,76.1176,75.9785,76.1083,48267.0
2022-12-05 13:15:00,82.08,82.08,81.95,81.95,32477.0,76.1176,76.1176,75.997,75.997,32477.0
2022-12-05 13:20:00,81.95,81.96,81.64,81.73,41300.0,75.997,76.0063,75.7095,75.793,41300.0
2022-12-05 13:25:00,81.72,81.86,81.69,81.81,47760.0,75.7837,75.9136,75.7559,75.8672,47760.0
2022-12-05 13:30:00,81.82,81.87,81.77,81.86,31370.0,75.8765,75.9228,75.8301,75.9136,31370.0
2022-12-05 13:35:00,81.84,81.87,81.79,81.8,39077.0,75.895,75.9228,75.8487,75.8579,39077.0
2022-12-05 13:40:00,81.81,81.83,81.52,81.59,48615.0,75.8672,75.8857,75.5983,75.6632,48615.0
2022-12-05 13:45:00,81.57,81.64,81.53,81.54,47928.0,75.6446,75.7095,75.6075,75.6168,47928.0
2022-12-05 13:50:00,81.52,81.58,81.27,81.34,70743.0,75.5983,75.6539,75.3664,75.4313,70743.0
2022-12-05 13:55:00,81.33,81.33,80.95,80.98,170723.0,75.4221,75.4221,75.0697,75.0975,170723.0
2022-12-05 14:00:00,80.98,81.0,80.76,80.89,154596.0,75.0975,75.116,74.8935,75.014,154596.0
2022-12-05 14:05:00,80.89,80.98,80.8,80.92,73395.0,75.014,75.0975,74.9306,75.0418,73395.0
2022-12-05 14:10:00,80.95,81.08,80.94,81.01,50859.0,75.0697,75.1902,75.0604,75.1253,50859.0
2022-12-05 14:15:00,81.02,81.03,80.9,80.96,64771.0,75.1346,75.1439,75.0233,75.0789,64771.0
2022-12-05 14:20:00,80.94,80.96,80.64,80.88,44841.0,75.0604,75.0789,74.7822,75.0048,44841.0
2022-12-05 14:25:00,80.86,80.87,80.61,80.73,40100.0,74.9862,74.9955,74.7544,74.8657,40100.0
2022-12-05 14:30:00,80.71,80.81,80.57,80.66,50474.0,74.8471,74.9398,74.7173,74.8007,50474.0
2022-12-05 14:35:00,80.68,80.81,80.65,80.73,28054.0,74.8193,74.9398,74.7915,74.8657,28054.0
2022-12-05 14:40:00,80.73,80.96,80.72,80.93,53308.0,74.8657,75.0789,74.8564,75.0511,53308.0
2022-12-05 14:45:00,80.94,80.97,80.82,80.97,31998.0,75.0604,75.0882,74.9491,75.0882,31998.0
2022-12-05 14:50:00,80.98,81.04,80.9,81.04,66593.0,75.0975,75.1531,75.0233,75.1531,66593.0
2022-12-05 14:55:00,81.04,81.15,80.99,81.15,46408.0,75.1531,75.2551,75.1068,75.2551,46408.0
2022-12-05 15:00:00,81.16,81.47,81.16,81.47,104946.0,75.2644,75.5519,75.2644,75.5519,104946.0
2022-12-05 15:05:00,81.46,81.58,81.26,81.49,89554.0,75.5426,75.6539,75.3572,75.5704,89554.0
2022-12-05 15:10:00,81.49,81.55,81.21,81.51,72476.0,75.5704,75.6261,75.3108,75.589,72476.0
2022-12-05 15:15:00,81.5,81.57,81.42,81.47,120268.0,75.5797,75.6446,75.5055,75.5519,120268.0
2022-12-05 15:20:00,81.46,81.65,81.34,81.61,56953.0,75.5426,75.7188,75.4313,75.6817,56953.0
2022-12-05 15:25:00,81.61,81.74,81.5,81.73,101207.0,75.6817,75.8023,75.5797,75.793,101207.0
2022-12-05 15:30:00,81.73,81.9,81.7,81.87,51378.0,75.793,75.9507,75.7652,75.9228,51378.0
2022-12-05 15:35:00,81.87,82.11,81.85,82.11,143771.0,75.9228,76.1454,75.9043,76.1454,143771.0
2022-12-05 15:40:00,82.1,82.29,81.82,81.97,202243.0,76.1361,76.3123,75.8765,76.0156,202243.0
2022-12-05 15:45:00,81.98,82.0,81.82,81.85,113729.0,76.0248,76.0434,75.8765,75.9043,113729.0
2022-12-05 15:50:00,81.85,81.85,81.66,81.8,165666.0,75.9043,75.9043,75.7281,75.8579,165666.0
2022-12-05 15:55:00,81.81,82.19,81.68,82.01,418626.0,75.8672,76.2196,75.7466,76.0527,418626.0
2022-12-06 09:30:00,81.81,82.4,81.51,82.19,117379.0,75.8672,76.4143,75.589,76.2196,117379.0
2022-12-06 09:35:00,82.15,82.19,81.75,81.79,82234.0,76.1825,76.2196,75.8116,75.8487,82234.0
2022-12-06 09:40:00,81.75,82.0,80.8,80.8,100823.0,75.8116,76.0434,74.9306,74.9306,100823.0
2022-12-06 09:45:00,80.81,80.83,80.26,80.72,125109.0,74.9398,74.9584,74.4298,74.8564,125109.0
2022-12-06 09:50:00,80.67,80.86,80.09,80.18,87903.0,74.81,74.9862,74.2721,74.3556,87903.0
2022-12-06 09:55:00,80.25,80.38,79.9,80.18,307145.0,74.4205,74.5411,74.0959,74.3556,307145.0
2022-12-06 10:00:00,80.12,80.26,79.44,79.54,234376.0,74.3,74.4298,73.6694,73.7621,234376.0
2022-12-06 10:05:00,79.48,80.02,79.3,79.84,298487.0,73.7065,74.2072,73.5395,74.0403,298487.0
2022-12-06 10:10:00,79.84,80.16,79.57,80.13,296977.0,74.0403,74.3371,73.7899,74.3092,296977.0
2022-12-06 10:15:00,80.13,80.46,80.1,80.33,146352.0,74.3092,74.6153,74.2814,74.4947,146352.0
2022-12-06 10:20:00,80.31,80.52,80.26,80.31,242073.0,74.4762,74.6709,74.4298,74.4762,242073.0
2022-12-06 10:25:00,80.3,80.81,79.86,79.98,173762.0,74.4669,74.9398,74.0588,74.1701,173762.0
2022-12-06 10:30:00,80.0,80.5,79.85,80.5,112502.0,74.1887,74.6524,74.0496,74.6524,112502.0
2022-12-06 10:35:00,80.45,80.49,79.7,79.86,137014.0,74.606,74.6431,73.9105,74.0588,137014.0
2022-12-06 10:40:00,79.78,80.31,79.78,80.31,166605.0,73.9847,74.4762,73.9847,74.4762,166605.0
2022-12-06 10:45:00,80.29,80.3,80.08,80.1,59982.0,74.4576,74.4669,74.2629,74.2814,59982.0
2022-12-06 10:50:00,80.1,80.15,79.88,80.0,199539.0,74.2814,74.3278,74.0774,74.1887,199539.0
2022-12-06 10:55:00,80.05,80.15,79.94,80.0,70452.0,74.235,74.3278,74.133,74.1887,70452.0
2022-12-06 11:00:00,79.98,80.1,79.92,80.0,73842.0,74.1701,74.2814,74.1145,74.1887,73842.0
2022-12-06 11:05:00,80.05,80.25,79.99,80.0,57276.0,74.235,74.4205,74.1794,74.1887,57276.0
2022-12-06 11:10:00,80.02,80.21,79.76,79.88,84401.0,74.2072,74.3834,73.9661,74.0774,84401.0
2022-12-06 11:15:00,79.93,80.03,79.8,79.94,81353.0,74.1238,74.2165,74.0032,74.133,81353.0
2022-12-06 11:20:00,79.96,80.07,79.95,79.99,87238.0,74.1516,74.2536,74.1423,74.1794,87238.0
2022-12-06 11:25:00,80.0,80.59,79.98,80.45,94375.0,74.1887,74.7358,74.1701,74.606,94375.0
2022-12-06 11:30:00,80.43,80.48,80.24,80.33,97433.0,74.5874,74.6338,74.4112,74.4947,97433.0
2022-12-06 11:35:00,80.34,80.36,80.17,80.29,67164.0,74.504,74.5225,74.3463,74.4576,67164.0
2022-12-06 11:40:00,80.3,80.53,80.29,80.47,41761.0,74.4669,74.6802,74.4576,74.6245,41761.0
2022-12-06 11:45:00,80.48,80.49,80.13,80.14,113135.0,74.6338,74.6431,74.3092,74.3185,113135.0
2022-12-06 11:50:00,80.12,80.29,79.88,79.89,120033.0,74.3,74.4576,74.0774,74.0867,120033.0
2022-12-06 11:55:00,79.88,80.03,79.79,79.88,104515.0,74.0774,74.2165,73.9939,74.0774,104515.0
2022-12-06 12:00:00,79.88,79.97,79.67,79.89,98970.0,74.0774,74.1609,73.8827,74.0867,98970.0
2022-12-06 12:05:00,79.88,79.89,79.71,79.75,78785.0,74.0774,74.0867,73.9197,73.9568,78785.0
2022-12-06 12:10:00,79.75,79.93,79.55,79.93,104209.0,73.9568,74.1238,73.7714,74.1238,104209.0
2022-12-06 12:15:00,79.9,79.9,79.6,79.6,73593.0,74.0959,74.0959,73.8177,73.8177,73593.0
2022-12-06 12:20:00,79.59,79.87,79.56,79.79,107166.0,73.8085,74.0681,73.7806,73.9939,107166.0
2022-12-06 12:25:00,79.84,79.98,79.7,79.7,54771.0,74.0403,74.1701,73.9105,73.9105,54771.0
2022-12-06 12:30:00,79.7,79.87,79.65,79.86,46529.0,73.9105,74.0681,73.8641,74.0588,46529.0
2022-12-06 12:35:00,79.86,79.86,79.7,79.83,25093.0,74.0588,74.0588,73.9105,74.031,25093.0
2022-12-06 12:40:00,79.84,79.94,79.81,79.91,45171.0,74.0403,74.133,74.0125,74.1052,45171.0
2022-12-06 12:45:00,79.9,79.92,79.71,79.88,59036.0,74.0959,74.1145,73.9197,74.0774,59036.0
2022-12-06 12:50:00,79.88,79.93,79.73,79.82,50445.0,74.0774,74.1238,73.9383,74.0218,50445.0
2022-12-06 12:55:00,79.82,79.84,79.56,79.65,50708.0,74.0218,74.0403,73.7806,73.8641,50708.0
2022-12-06 13:00:00,79.62,79.74,79.56,79.64,45032.0,73.8363,73.9476,73.7806,73.8548,45032.0
2022-12-06 13:05:00,79.64,79.7,79.57,79.57,31311.0,73.8548,73.9105,73.7899,73.7899,31311.0
2022-12-06 13:10:00,79.56,79.68,79.45,79.48,113264.0,73.7806,73.8919,73.6786,73.7065,113264.0
2022-12-06 13:15:00,79.48,79.56,79.4,79.44,245538.0,73.7065,73.7806,73.6323,73.6694,245538.0
2022-12-06 13:20:00,79.42,79.58,79.42,79.51,44470.0,73.6508,73.7992,73.6508,73.7343,44470.0
2022-12-06 13:25:00,79.5,79.55,79.45,79.51,43856.0,73.725,73.7714,73.6786,73.7343,43856.0
2022-12-06 13:30:00,79.48,79.51,79.35,79.37,63669.0,73.7065,73.7343,73.5859,73.6044,63669.0
2022-12-06 13:35:00,79.38,79.54,79.25,79.48,39892.0,73.6137,73.7621,73.4932,73.7065,39892.0
2022-12-06 13:40:00,79.49,79.68,79.47,79.52,56962.0,73.7157,73.8919,73.6972,73.7435,56962.0
2022-12-06 13:45:00,79.52,79.54,79.42,79.51,82387.0,73.7435,73.7621,73.6508,73.7343,82387.0
2022-12-06 13:50:00,79.48,79.54,79.3,79.34,127927.0,73.7065,73.7621,73.5395,73.5766,127927.0
2022-12-06 13:55:00,79.34,79.4,79.19,79.31,95885.0,73.5766,73.6323,73.4375,73.5488,95885.0
2022-12-06 14:00:00,79.32,79.37,78.95,78.95,324591.0,73.5581,73.6044,73.215,73.215,324591.0
2022-12-06 14:05:00,78.96,79.1,78.7,79.02,139030.0,73.2242,73.3541,72.9831,73.2799,139030.0
2022-12-06 14:10:00,79.03,79.04,78.73,78.75,76568.0,73.2891,73.2984,73.0109,73.0295,76568.0
2022-12-06 14:15:00,78.74,79.07,78.69,78.81,118635.0,73.0202,73.3262,72.9738,73.0851,118635.0
2022-12-06 14:20:00,78.81,78.84,78.7,78.78,96366.0,73.0851,73.1129,72.9831,73.0573,96366.0
2022-12-06 14:25:00,78.76,78.84,78.63,78.67,83594.0,73.0388,73.1129,72.9182,72.9553,83594.0
2022-12-06 14:30:00,78.68,78.8,78.64,78.73,101442.0,72.9646,73.0758,72.9275,73.0109,101442.0
2022-12-06 14:35:00,78.73,78.85,78.67,78.74,136711.0,73.0109,73.1222,72.9553,73.0202,136711.0
2022-12-06 14:40:00,78.74,79.02,78.71,78.84,93281.0,73.0202,73.2799,72.9924,73.1129,93281.0
2022-12-06 14:45:00,78.84,78.86,78.74,78.8,71391.0,73.1129,73.1315,73.0202,73.0758,71391.0
2022-12-06 14:50:00,78.79,79.01,78.75,78.85,81156.0,73.0666,73.2706,73.0295,73.1222,81156.0
2022-12-06 14:55:00,78.84,78.97,78.8,78.88,64716.0,73.1129,73.2335,73.0758,73.15,64716.0
2022-12-06 15:00:00,78.88,79.21,78.85,79.07,102644.0,73.15,73.4561,73.1222,73.3262,102644.0
2022-12-06 15:05:00,79.07,79.11,78.73,78.73,105188.0,73.3262,73.3633,73.0109,73.0109,105188.0
2022-12-06 15:10:00,78.73,78.98,78.73,78.87,79979.0,73.0109,73.2428,73.0109,73.1408,79979.0
2022-12-06 15:15:00,78.88,78.93,78.75,78.83,106430.0,73.15,73.1964,73.0295,73.1037,106430.0
2022-12-06 15:20:00,78.83,78.92,78.7,78.76,104335.0,73.1037,73.1871,72.9831,73.0388,104335.0
2022-12-06 15:25:00,78.76,78.97,78.7,78.7,137343.0,73.0388,73.2335,72.9831,72.9831,137343.0
2022-12-06 15:30:00,78.77,79.17,78.76,79.13,102134.0,73.048,73.419,73.0388,73.3819,102134.0
2022-12-06 15:35:00,79.12,79.14,78.77,78.85,153917.0,73.3726,73.3912,73.048,73.1222,153917.0
2022-12-06 15:40:00,78.83,79.07,78.8,79.05,173998.0,73.1037,73.3262,73.0758,73.3077,173998.0
2022-12-06 15:45:00,79.07,79.12,78.92,79.0,309051.0,73.3262,73.3726,73.1871,73.2613,309051.0
2022-12-06 15:50:00,79.0,79.08,78.92,78.98,188562.0,73.2613,73.3355,73.1871,73.2428,188562.0
2022-12-06 15:55:00,78.96,79.0,78.71,78.76,412965.0,73.2242,73.2613,72.9924,73.0388,412965.0
2022-12-07 09:30:00,78.0,78.59,77.2,78.31,437275.0,72.334,72.8811,71.5921,72.6214,437275.0
2022-12-07 09:35:00,78.32,78.33,77.5,77.99,282924.0,72.6307,72.64,71.8703,72.3247,282924.0
2022-12-07 09:40:00,78.05,78.09,77.58,77.63,117720.0,72.3803,72.4174,71.9445,71.9908,117720.0
2022-12-07 09:45:00,77.65,77.8,77.22,77.25,261738.0,72.0094,72.1485,71.6106,71.6384,261738.0
2022-12-07 09:50:00,77.29,78.06,77.15,77.87,177761.0,71.6755,72.3896,71.5457,72.2134,177761.0
2022-12-07 09:55:00,77.89,78.0,77.71,77.95,221617.0,72.232,72.334,72.065,72.2876,221617.0
2022-12-07 10:00:00,77.91,78.48,77.74,78.48,152810.0,72.2505,72.7791,72.0928,72.7791,152810.0
2022-12-07 10:05:00,78.45,79.4,78.44,78.98,162683.0,72.7513,73.6323,72.742,73.2428,162683.0
2022-12-07 10:10:00,79.0,79.08,78.56,78.89,88136.0,73.2613,73.3355,72.8533,73.1593,88136.0
2022-12-07 10:15:00,78.84,79.06,78.53,78.65,94244.0,73.1129,73.317,72.8255,72.9367,94244.0
2022-12-07 10:20:00,78.72,78.92,78.62,78.65,57015.0,73.0017,73.1871,72.9089,72.9367,57015.0
2022-12-07 10:25:00,78.66,79.02,78.46,79.02,70801.0,72.946,73.2799,72.7605,73.2799,70801.0
2022-12-07 10:30:00,79.01,79.34,78.51,78.53,92792.0,73.2706,73.5766,72.8069,72.8255,92792.0
2022-12-07 10:35:00,78.55,78.75,78.42,78.53,65847.0,72.844,73.0295,72.7235,72.8255,65847.0
2022-12-07 10:40:00,78.5,78.73,78.46,78.68,44801.0,72.7976,73.0109,72.7605,72.9646,44801.0
2022-12-07 10:45:00,78.66,79.05,78.42,79.01,58137.0,72.946,73.3077,72.7235,73.2706,58137.0
2022-12-07 10:50:00,78.98,79.17,78.91,79.01,88068.0,73.2428,73.419,73.1779,73.2706,88068.0
2022-12-07 10:55:00,79.01,79.12,78.83,78.91,77829.0,73.2706,73.3726,73.1037,73.1779,77829.0
2022-12-07 11:00:00,78.91,79.14,78.76,78.82,135410.0,73.1779,73.3912,73.0388,73.0944,135410.0
2022-12-07 11:05:00,78.82,78.84,78.56,78.64,100257.0,73.0944,73.1129,72.8533,72.9275,100257.0
2022-12-07 11:10:00,78.68,78.82,78.57,78.62,32411.0,72.9646,73.0944,72.8626,72.9089,32411.0
2022-12-07 11:15:00,78.64,78.69,78.35,78.36,73377.0,72.9275,72.9738,72.6585,72.6678,73377.0
2022-12-07 11:20:00,78.38,78.39,78.07,78.07,50554.0,72.6864,72.6956,72.3989,72.3989,50554.0
2022-12-07 11:25:00,78.08,78.31,78.03,78.2,36235.0,72.4082,72.6214,72.3618,72.5194,36235.0
2022-12-07 11:30:00,78.2,78.36,78.1,78.13,35612.0,72.5194,72.6678,72.4267,72.4545,35612.0
2022-12-07 11:35:00,78.14,78.33,78.08,78.21,22719.0,72.4638,72.64,72.4082,72.5287,22719.0
2022-12-07 11:40:00,78.19,78.25,78.1,78.1,38019.0,72.5102,72.5658,72.4267,72.4267,38019.0
2022-12-07 11:45:00,78.12,78.26,77.94,78.05,119150.0,72.4452,72.5751,72.2783,72.3803,119150.0
2022-12-07 11:50:00,78.05,78.22,78.01,78.07,25665.0,72.3803,72.538,72.3432,72.3989,25665.0
2022-12-07 11:55:00,78.07,78.21,78.03,78.03,43353.0,72.3989,72.5287,72.3618,72.3618,43353.0
2022-12-07 12:00:00,78.05,78.13,77.93,77.95,48111.0,72.3803,72.4545,72.269,72.2876,48111.0
2022-12-07 12:05:00,77.95,78.02,77.83,78.0,180067.0,72.2876,72.3525,72.1763,72.334,180067.0
2022-12-07 12:10:00,78.0,78.21,77.97,78.21,61587.0,72.334,72.5287,72.3061,72.5287,61587.0
2022-12-07 12:15:00,78.22,78.31,78.07,78.07,56827.0,72.538,72.6214,72.3989,72.3989,56827.0
2022-12-07 12:20:00,78.08,78.2,78.02,78.06,45435.0,72.4082,72.5194,72.3525,72.3896,45435.0
2022-12-07 12:25:00,78.07,78.22,78.0,78.04,48150.0,72.3989,72.538,72.334,72.3711,48150.0
2022-12-07 12:30:00,78.04,78.22,78.03,78.2,33081.0,72.3711,72.538,72.3618,72.5194,33081.0
2022-12-07 12:35:00,78.21,78.36,78.19,78.27,34269.0,72.5287,72.6678,72.5102,72.5843,34269.0
2022-12-07 12:40:00,78.28,78.89,78.28,78.7,269519.0,72.5936,73.1593,72.5936,72.9831,269519.0
2022-12-07 12:45:00,78.73,79.08,78.52,78.52,219067.0,73.0109,73.3355,72.8162,72.8162,219067.0
2022-12-07 12:50:00,78.5,78.82,78.15,78.15,94830.0,72.7976,73.0944,72.4731,72.4731,94830.0
2022-12-07 12:55:00,78.19,78.45,77.95,78.35,147726.0,72.5102,72.7513,72.2876,72.6585,147726.0
2022-12-07 13:00:00,78.39,78.75,78.36,78.62,86777.0,72.6956,73.0295,72.6678,72.9089,86777.0
2022-12-07 13:05:00,78.64,78.77,78.44,78.7,49563.0,72.9275,73.048,72.742,72.9831,49563.0
2022-12-07 13:10:00,78.7,78.78,78.61,78.73,50926.0,72.9831,73.0573,72.8997,73.0109,50926.0
2022-12-07 13:15:00,78.71,78.81,78.54,78.74,55125.0,72.9924,73.0851,72.8347,73.0202,55125.0
2022-12-07 13:20:00,78.7,78.71,78.49,78.6,28164.0,72.9831,72.9924,72.7884,72.8904,28164.0
2022-12-07 13:25:00,78.59,78.72,78.5,78.58,88227.0,72.8811,73.0017,72.7976,72.8718,88227.0
2022-12-07 13:30:00,78.59,78.63,78.53,78.61,34068.0,72.8811,72.9182,72.8255,72.8997,34068.0
2022-12-07 13:35:00,78.61,78.71,78.55,78.65,35153.0,72.8997,72.9924,72.844,72.9367,35153.0
2022-12-07 13:40:00,78.65,78.71,78.57,78.65,32829.0,72.9367,72.9924,72.8626,72.9367,32829.0
2022-12-07 13:45:00,78.65,78.73,78.6,78.72,38321.0,72.9367,73.0109,72.8904,73.0017,38321.0
2022-12-07 13:50:00,78.72,78.74,78.49,78.53,37526.0,73.0017,73.0202,72.7884,72.8255,37526.0
2022-12-07 13:55:00,78.56,78.57,78.26,78.26,57394.0,72.8533,72.8626,72.5751,72.5751,57394.0
2022-12-07 14:00:00,78.27,78.28,78.08,78.22,73534.0,72.5843,72.5936,72.4082,72.538,73534.0
2022-12-07 14:05:00,78.23,78.57,78.22,78.55,60273.0,72.5473,72.8626,72.538,72.844,60273.0
2022-12-07 14:10:00,78.59,78.78,78.58,78.72,49031.0,72.8811,73.0573,72.8718,73.0017,49031.0
2022-12-07 14:15:00,78.72,78.76,78.55,78.58,29557.0,73.0017,73.0388,72.844,72.8718,29557.0
2022-12-07 14:20:00,78.55,78.64,78.49,78.58,79598.0,72.844,72.9275,72.7884,72.8718,79598.0
2022-12-07 14:25:00,78.59,78.66,78.52,78.57,69586.0,72.8811,72.946,72.8162,72.8626,69586.0
2022-12-07 14:30:00,78.59,78.62,78.45,78.6,39027.0,72.8811,72.9089,72.7513,72.8904,39027.0
2022-12-07 14:35:00,78.61,78.65,78.52,78.63,54836.0,72.8997,72.9367,72.8162,72.9182,54836.0
2022-12-07 14:40:00,78.64,78.68,78.37,78.45,55789.0,72.9275,72.9646,72.6771,72.7513,55789.0
2022-12-07 14:45:00,78.47,78.6,78.39,78.6,22530.0,72.7698,72.8904,72.6956,72.8904,22530.0
2022-12-07 14:50:00,78.59,78.65,78.5,78.6,28968.0,72.8811,72.9367,72.7976,72.8904,28968.0
2022-12-07 14:55:00,78.59,78.63,78.49,78.61,44051.0,72.8811,72.9182,72.7884,72.8997,44051.0
2022-12-07 15:00:00,78.61,78.69,78.55,78.69,48905.0,72.8997,72.9738,72.844,72.9738,48905.0
2022-12-07 15:05:00,78.67,78.75,78.44,78.45,52452.0,72.9553,73.0295,72.742,72.7513,52452.0
2022-12-07 15:10:00,78.47,78.63,78.35,78.5,83228.0,72.7698,72.9182,72.6585,72.7976,83228.0
2022-12-07 15:15:00,78.5,78.53,78.34,78.35,39020.0,72.7976,72.8255,72.6493,72.6585,39020.0
2022-12-07 15:20:00,78.35,78.46,78.28,78.46,42705.0,72.6585,72.7605,72.5936,72.7605,42705.0
2022-12-07 15:25:00,78.45,78.52,78.38,78.41,45843.0,72.7513,72.8162,72.6864,72.7142,45843.0
2022-12-07 15:30:00,78.4,78.4,78.17,78.19,83767.0,72.7049,72.7049,72.4916,72.5102,83767.0
2022-12-07 15:35:00,78.19,78.21,78.0,78.08,121597.0,72.5102,72.5287,72.334,72.4082,121597.0
2022-12-07 15:40:00,78.08,78.12,77.88,77.89,138289.0,72.4082,72.4452,72.2227,72.232,138289.0
2022-12-07 15:45:00,77.89,78.18,77.84,77.97,157434.0,72.232,72.5009,72.1856,72.3061,157434.0
2022-12-07 15:50:00,77.93,78.02,77.9,77.94,210298.0,72.269,72.3525,72.2412,72.2783,210298.0
2022-12-07 15:55:00,77.93,77.94,77.64,77.67,403007.0,72.269,72.2783,72.0001,72.0279,403007.0
2022-12-08 09:30:00,78.2,78.93,78.03,78.29,211856.0,72.5194,73.1964,72.3618,72.6029,211856.0
2022-12-08 09:35:00,78.15,78.84,78.14,78.39,103707.0,72.4731,73.1129,72.4638,72.6956,103707.0
2022-12-08 09:40:00,78.38,78.56,78.03,78.31,72625.0,72.6864,72.8533,72.3618,72.6214,72625.0
2022-12-08 09:45:00,78.31,78.62,78.24,78.61,101389.0,72.6214,72.9089,72.5565,72.8997,101389.0
2022-12-08 09:50:00,78.62,79.17,78.6,79.11,208260.0,72.9089,73.419,72.8904,73.3633,208260.0
2022-12-08 09:55:00,79.12,79.33,79.03,79.19,95168.0,73.3726,73.5673,73.2891,73.4375,95168.0
2022-12-08 10:00:00,79.23,79.46,78.85,79.02,88454.0,73.4746,73.6879,73.1222,73.2799,88454.0
2022-12-08 10:05:00,79.05,79.37,78.96,79.33,90258.0,73.3077,73.6044,73.2242,73.5673,90258.0
2022-12-08 10:10:00,79.29,79.53,79.17,79.25,53795.0,73.5303,73.7528,73.419,73.4932,53795.0
2022-12-08 10:15:00,79.25,79.31,78.79,79.0,74903.0,73.4932,73.5488,73.0666,73.2613,74903.0
2022-12-08 10:20:00,79.03,79.48,78.98,79.45,70110.0,73.2891,73.7065,73.2428,73.6786,70110.0
2022-12-08 10:25:00,79.44,79.64,79.44,79.54,92312.0,73.6694,73.8548,73.6694,73.7621,92312.0
2022-12-08 10:30:00,79.56,79.7,79.35,79.69,76801.0,73.7806,73.9105,73.5859,73.9012,76801.0
2022-12-08 10:35:00,79.67,80.1,79.63,79.98,149986.0,73.8827,74.2814,73.8456,74.1701,149986.0
2022-12-08 10:40:00,79.95,80.08,79.81,80.0,139003.0,74.1423,74.2629,74.0125,74.1887,139003.0
2022-12-08 10:45:00,80.06,80.19,79.94,80.19,59994.0,74.2443,74.3649,74.133,74.3649,59994.0
2022-12-08 10:50:00,80.19,80.31,80.08,80.17,112754.0,74.3649,74.4762,74.2629,74.3463,112754.0
2022-12-08 10:55:00,80.16,80.29,80.0,80.05,87288.0,74.3371,74.4576,74.1887,74.235,87288.0
2022-12-08 11:00:00,80.08,80.4,80.08,80.14,69710.0,74.2629,74.5596,74.2629,74.3185,69710.0
2022-12-08 11:05:00,80.12,80.14,79.93,80.02,81033.0,74.3,74.3185,74.1238,74.2072,81033.0
2022-12-08 11:10:00,79.98,80.13,79.97,80.09,57251.0,74.1701,74.3092,74.1609,74.2721,57251.0
2022-12-08 11:15:00,80.09,80.11,79.81,79.88,95423.0,74.2721,74.2907,74.0125,74.0774,95423.0
2022-12-08 11:20:00,79.88,80.12,79.79,79.8,41716.0,74.0774,74.3,73.9939,74.0032,41716.0
2022-12-08 11:25:00,79.75,80.18,79.73,80.12,38785.0,73.9568,74.3556,73.9383,74.3,38785.0
2022-12-08 11:30:00,80.14,80.2,80.0,80.02,37972.0,74.3185,74.3742,74.1887,74.2072,37972.0
2022-12-08 11:35:00,80.04,80.09,79.9,80.01,67392.0,74.2258,74.2721,74.0959,74.198,67392.0
2022-12-08 11:40:00,80.0,80.07,79.83,80.01,41506.0,74.1887,74.2536,74.031,74.198,41506.0
2022-12-08 11:45:00,80.0,80.08,79.98,80.01,34841.0,74.1887,74.2629,74.1701,74.198,34841.0
2022-12-08 11:50:00,80.02,80.03,79.97,80.02,36000.0,74.2072,74.2165,74.1609,74.2072,36000.0
2022-12-08 11:55:00,80.02,80.18,79.96,80.02,52555.0,74.2072,74.3556,74.1516,74.2072,52555.0
2022-12-08 12:00:00,80.02,80.07,79.84,79.97,38080.0,74.2072,74.2536,74.0403,74.1609,38080.0
2022-12-08 12:05:00,79.98,80.16,79.94,80.16,32065.0,74.1701,74.3371,74.133,74.3371,32065.0
2022-12-08 12:10:00,80.16,80.2,80.04,80.1,45016.0,74.3371,74.3742,74.2258,74.2814,45016.0
2022-12-08 12:15:00,80.1,80.14,80.02,80.04,24917.0,74.2814,74.3185,74.2072,74.2258,24917.0
2022-12-08 12:20:00,80.06,80.07,79.87,80.03,28546.0,74.2443,74.2536,74.0681,74.2165,28546.0
2022-12-08 12:25:00,80.02,80.16,79.97,80.16,38256.0,74.2072,74.3371,74.1609,74.3371,38256.0
2022-12-08 12:30:00,80.17,80.23,79.99,80.21,35860.0,74.3463,74.402,74.1794,74.3834,35860.0
2022-12-08 12:35:00,80.2,80.3,80.07,80.08,27985.0,74.3742,74.4669,74.2536,74.2629,27985.0
2022-12-08 12:40:00,80.06,80.16,80.03,80.1,33181.0,74.2443,74.3371,74.2165,74.2814,33181.0
2022-12-08 12:45:00,80.09,80.13,79.99,80.01,36687.0,74.2721,74.3092,74.1794,74.198,36687.0
2022-12-08 12:50:00,80.02,80.05,79.88,79.89,58409.0,74.2072,74.235,74.0774,74.0867,58409.0
2022-12-08 12:55:00,79.87,79.91,79.65,79.74,75228.0,74.0681,74.1052,73.8641,73.9476,75228.0
2022-12-08 13:00:00,79.76,80.01,79.76,79.91,25104.0,73.9661,74.198,73.9661,74.1052,25104.0
2022-12-08 13:05:00,79.89,79.93,79.8,79.87,45254.0,74.0867,74.1238,74.0032,74.0681,45254.0
2022-12-08 13:10:00,79.84,79.89,79.75,79.83,40571.0,74.0403,74.0867,73.9568,74.031,40571.0
2022-12-08 13:15:00,79.82,79.85,79.56,79.63,41820.0,74.0218,74.0496,73.7806,73.8456,41820.0
2022-12-08 13:20:00,79.64,79.67,79.49,79.54,47763.0,73.8548,73.8827,73.7157,73.7621,47763.0
2022-12-08 13:25:00,79.55,79.69,79.49,79.67,63846.0,73.7714,73.9012,73.7157,73.8827,63846.0
2022-12-08 13:30:00,79.69,79.72,79.48,79.51,55701.0,73.9012,73.929,73.7065,73.7343,55701.0
2022-12-08 13:35:00,79.53,79.61,79.49,79.56,65352.0,73.7528,73.827,73.7157,73.7806,65352.0
2022-12-08 13:40:00,79.56,79.72,79.55,79.72,45356.0,73.7806,73.929,73.7714,73.929,45356.0
2022-12-08 13:45:00,79.72,79.78,79.56,79.59,37041.0,73.929,73.9847,73.7806,73.8085,37041.0
2022-12-08 13:50:00,79.59,79.63,79.48,79.5,33776.0,73.8085,73.8456,73.7065,73.725,33776.0
2022-12-08 13:55:00,79.51,79.59,79.47,79.49,52542.0,73.7343,73.8085,73.6972,73.7157,52542.0
2022-12-08 14:00:00,79.48,79.52,79.23,79.25,40686.0,73.7065,73.7435,73.4746,73.4932,40686.0
2022-12-08 14:05:00,79.23,79.34,79.12,79.33,58869.0,73.4746,73.5766,73.3726,73.5673,58869.0
2022-12-08 14:10:00,79.32,79.36,79.17,79.34,34274.0,73.5581,73.5952,73.419,73.5766,34274.0
2022-12-08 14:15:00,79.33,79.4,79.14,79.14,42648.0,73.5673,73.6323,73.3912,73.3912,42648.0
2022-12-08 14:20:00,79.15,79.42,79.12,79.41,51382.0,73.4004,73.6508,73.3726,73.6415,51382.0
2022-12-08 14:25:00,79.41,79.45,79.19,79.22,50111.0,73.6415,73.6786,73.4375,73.4653,50111.0
2022-12-08 14:30:00,79.2,79.24,79.07,79.15,44075.0,73.4468,73.4839,73.3262,73.4004,44075.0
2022-12-08 14:35:00,79.14,79.22,79.06,79.22,30892.0,73.3912,73.4653,73.317,73.4653,30892.0
2022-12-08 14:40:00,79.2,79.33,79.2,79.24,67891.0,73.4468,73.5673,73.4468,73.4839,67891.0
2022-12-08 14:45:00,79.23,79.28,79.15,79.22,94677.0,73.4746,73.521,73.4004,73.4653,94677.0
2022-12-08 14:50:00,79.2,79.24,79.09,79.18,45877.0,73.4468,73.4839,73.3448,73.4282,45877.0
2022-12-08 14:55:00,79.18,79.22,79.12,79.2,49305.0,73.4282,73.4653,73.3726,73.4468,49305.0
2022-12-08 15:00:00,79.21,79.21,79.14,79.17,91178.0,73.4561,73.4561,73.3912,73.419,91178.0
2022-12-08 15:05:00,79.17,79.17,78.89,79.03,84737.0,73.419,73.419,73.1593,73.2891,84737.0
2022-12-08 15:10:00,79.03,79.12,78.98,79.01,51590.0,73.2891,73.3726,73.2428,73.2706,51590.0
2022-12-08 15:15:00,79.02,79.11,78.97,79.1,59359.0,73.2799,73.3633,73.2335,73.3541,59359.0
2022-12-08 15:20:00,79.09,79.24,79.07,79.21,86476.0,73.3448,73.4839,73.3262,73.4561,86476.0
2022-12-08 15:25:00,79.2,79.23,79.03,79.07,77487.0,73.4468,73.4746,73.2891,73.3262,77487.0
2022-12-08 15:30:00,79.08,79.24,78.99,79.2,117469.0,73.3355,73.4839,73.252,73.4468,117469.0
2022-12-08 15:35:00,79.2,79.24,79.13,79.17,100639.0,73.4468,73.4839,73.3819,73.419,100639.0
2022-12-08 15:40:00,79.18,79.2,79.08,79.11,98722.0,73.4282,73.4468,73.3355,73.3633,98722.0
2022-12-08 15:45:00,79.11,79.11,78.96,79.04,158362.0,73.3633,73.3633,73.2242,73.2984,158362.0
2022-12-08 15:50:00,79.04,79.09,78.95,79.09,202321.0,73.2984,73.3448,73.215,73.3448,202321.0
2022-12-08 15:55:00,79.08,79.2,79.01,79.1,397695.0,73.3355,73.4468,73.2706,73.3541,397695.0
2022-12-09 09:30:00,78.58,79.53,78.58,79.48,74901.0,72.8718,73.7528,72.8718,73.7065,74901.0
2022-12-09 09:35:00,79.4,79.62,79.16,79.37,38718.0,73.6323,73.8363,73.4097,73.6044,38718.0
2022-12-09 09:40:00,79.34,79.77,79.15,79.75,45502.0,73.5766,73.9754,73.4004,73.9568,45502.0
2022-12-09 09:45:00,79.69,79.9,78.97,79.29,55899.0,73.9012,74.0959,73.2335,73.5303,55899.0
2022-12-09 09:50:00,79.23,79.3,78.89,79.08,35679.0,73.4746,73.5395,73.1593,73.3355,35679.0
2022-12-09 09:55:00,78.98,79.17,78.78,79.08,40230.0,73.2428,73.419,73.0573,73.3355,40230.0
2022-12-09 10:00:00,79.16,79.36,78.82,79.03,48028.0,73.4097,73.5952,73.0944,73.2891,48028.0
2022-12-09 10:05:00,79.06,79.38,78.91,79.3,118272.0,73.317,73.6137,73.1779,73.5395,118272.0
2022-12-09 10:10:00,79.31,79.45,79.1,79.2,40674.0,73.5488,73.6786,73.3541,73.4468,40674.0
2022-12-09 10:15:00,79.23,79.3,78.92,79.03,28716.0,73.4746,73.5395,73.1871,73.2891,28716.0
2022-12-09 10:20:00,79.03,79.2,78.88,78.95,35139.0,73.2891,73.4468,73.15,73.215,35139.0
2022-12-09 10:25:00,78.98,79.07,78.77,78.98,46275.0,73.2428,73.3262,73.048,73.2428,46275.0
2022-12-09 10:30:00,78.96,79.2,78.96,79.2,56423.0,73.2242,73.4468,73.2242,73.4468,56423.0
2022-12-09 10:35:00,79.2,79.3,78.97,79.23,41970.0,73.4468,73.5395,73.2335,73.4746,41970.0
2022-12-09 10:40:00,79.23,79.26,79.03,79.2,20353.0,73.4746,73.5024,73.2891,73.4468,20353.0
2022-12-09 10:45:00,79.16,79.2,79.02,79.17,28962.0,73.4097,73.4468,73.2799,73.419,28962.0
2022-12-09 10:50:00,79.17,79.3,79.07,79.17,37380.0,73.419,73.5395,73.3262,73.419,37380.0
2022-12-09 10:55:00,79.13,79.38,79.0,79.37,28611.0,73.3819,73.6137,73.2613,73.6044,28611.0
2022-12-09 11:00:00,79.38,79.39,79.01,79.08,31133.0,73.6137,73.623,73.2706,73.3355,31133.0
2022-12-09 11:05:00,79.02,79.19,78.77,78.8,37885.0,73.2799,73.4375,73.048,73.0758,37885.0
2022-12-09 11:10:00,78.8,78.8,78.42,78.46,107500.0,73.0758,73.0758,72.7235,72.7605,107500.0
2022-12-09 11:15:00,78.52,78.84,78.52,78.76,31932.0,72.8162,73.1129,72.8162,73.0388,31932.0
2022-12-09 11:20:00,78.83,79.0,78.78,78.9,29222.0,73.1037,73.2613,73.0573,73.1686,29222.0
2022-12-09 11:25:00,78.9,78.95,78.81,78.82,22246.0,73.1686,73.215,73.0851,73.0944,22246.0
2022-12-09 11:30:00,78.88,78.99,78.83,78.83,25518.0,73.15,73.252,73.1037,73.1037,25518.0
2022-12-09 11:35:00,78.87,78.99,78.75,78.81,24947.0,73.1408,73.252,73.0295,73.0851,24947.0
2022-12-09 11:40:00,78.8,79.16,78.79,79.13,27671.0,73.0758,73.4097,73.0666,73.3819,27671.0
2022-12-09 11:45:00,79.15,79.25,79.06,79.16,18918.0,73.4004,73.4932,73.317,73.4097,18918.0
2022-12-09 11:50:00,79.22,79.54,79.19,79.39,96947.0,73.4653,73.7621,73.4375,73.623,96947.0
2022-12-09 11:55:00,79.38,79.59,79.36,79.54,48265.0,73.6137,73.8085,73.5952,73.7621,48265.0
2022-12-09 12:00:00,79.55,79.65,79.5,79.62,47485.0,73.7714,73.8641,73.725,73.8363,47485.0
2022-12-09 12:05:00,79.62,79.63,79.32,79.37,33465.0,73.8363,73.8456,73.5581,73.6044,33465.0
2022-12-09 12:10:00,79.37,79.42,79.25,79.32,27374.0,73.6044,73.6508,73.4932,73.5581,27374.0
2022-12-09 12:15:00,79.27,79.32,79.12,79.16,30955.0,73.5117,73.5581,73.3726,73.4097,30955.0
2022-12-09 12:20:00,79.16,79.16,78.86,78.86,24713.0,73.4097,73.4097,73.1315,73.1315,24713.0
2022-12-09 12:25:00,78.86,78.91,78.7,78.78,23498.0,73.1315,73.1779,72.9831,73.0573,23498.0
2022-12-09 12:30:00,78.76,78.94,78.71,78.89,19047.0,73.0388,73.2057,72.9924,73.1593,19047.0
2022-12-09 12:35:00,78.87,79.08,78.87,79.0,22780.0,73.1408,73.3355,73.1408,73.2613,22780.0
2022-12-09 12:40:00,79.04,79.07,78.79,78.85,26814.0,73.2984,73.3262,73.0666,73.1222,26814.0
2022-12-09 12:45:00,78.92,78.98,78.7,78.78,29377.0,73.1871,73.2428,72.9831,73.0573,29377.0
2022-12-09 12:50:00,78.74,78.79,78.58,78.58,49472.0,73.0202,73.0666,72.8718,72.8718,49472.0
2022-12-09 12:55:00,78.63,78.69,78.48,78.63,56881.0,72.9182,72.9738,72.7791,72.9182,56881.0
2022-12-09 13:00:00,78.7,78.7,78.5,78.59,15328.0,72.9831,72.9831,72.7976,72.8811,15328.0
2022-12-09 13:05:00,78.59,78.6,78.42,78.47,25897.0,72.8811,72.8904,72.7235,72.7698,25897.0
2022-12-09 13:10:00,78.44,78.48,78.27,78.4,49270.0,72.742,72.7791,72.5843,72.7049,49270.0
2022-12-09 13:15:00,78.38,78.48,78.36,78.36,35529.0,72.6864,72.7791,72.6678,72.6678,35529.0
2022-12-09 13:20:00,78.38,78.38,78.1,78.12,43385.0,72.6864,72.6864,72.4267,72.4452,43385.0
2022-12-09 13:25:00,78.1,78.29,78.03,78.28,39592.0,72.4267,72.6029,72.3618,72.5936,39592.0
2022-12-09 13:30:00,78.26,78.35,78.15,78.2,39140.0,72.5751,72.6585,72.4731,72.5194,39140.0
2022-12-09 13:35:00,78.17,78.4,78.16,78.36,27422.0,72.4916,72.7049,72.4823,72.6678,27422.0
2022-12-09 13:40:00,78.39,78.47,78.3,78.35,16817.0,72.6956,72.7698,72.6122,72.6585,16817.0
2022-12-09 13:45:00,78.36,78.48,78.34,78.47,17578.0,72.6678,72.7791,72.6493,72.7698,17578.0
2022-12-09 13:50:00,78.48,78.53,78.3,78.37,24550.0,72.7791,72.8255,72.6122,72.6771,24550.0
2022-12-09 13:55:00,78.32,78.5,78.29,78.45,10279.0,72.6307,72.7976,72.6029,72.7513,10279.0
2022-12-09 14:00:00,78.49,78.51,78.34,78.36,21349.0,72.7884,72.8069,72.6493,72.6678,21349.0
2022-12-09 14:05:00,78.3,78.35,78.18,78.34,17766.0,72.6122,72.6585,72.5009,72.6493,17766.0
2022-12-09 14:10:00,78.32,78.41,78.23,78.4,46770.0,72.6307,72.7142,72.5473,72.7049,46770.0
2022-12-09 14:15:00,78.43,78.5,78.3,78.34,34603.0,72.7327,72.7976,72.6122,72.6493,34603.0
2022-12-09 14:20:00,78.35,78.46,78.32,78.36,33004.0,72.6585,72.7605,72.6307,72.6678,33004.0
2022-12-09 14:25:00,78.33,78.37,78.19,78.25,19917.0,72.64,72.6771,72.5102,72.5658,19917.0
2022-12-09 14:30:00,78.25,78.33,78.19,78.27,28135.0,72.5658,72.64,72.5102,72.5843,28135.0
2022-12-09 14:35:00,78.27,78.4,78.26,78.29,28781.0,72.5843,72.7049,72.5751,72.6029,28781.0
2022-12-09 14:40:00,78.27,78.41,78.26,78.4,27795.0,72.5843,72.7142,72.5751,72.7049,27795.0
2022-12-09 14:45:00,78.4,78.51,78.36,78.47,19633.0,72.7049,72.8069,72.6678,72.7698,19633.0
2022-12-09 14:50:00,78.47,78.56,78.46,78.52,36275.0,72.7698,72.8533,72.7605,72.8162,36275.0
2022-12-09 14:55:00,78.52,78.52,78.41,78.46,23499.0,72.8162,72.8162,72.7142,72.7605,23499.0
2022-12-09 15:00:00,78.47,78.55,78.44,78.47,22074.0,72.7698,72.844,72.742,72.7698,22074.0
2022-12-09 15:05:00,78.46,78.54,78.39,78.42,19299.0,72.7605,72.8347,72.6956,72.7235,19299.0
2022-12-09 15:10:00,78.41,78.5,78.37,78.5,16009.0,72.7142,72.7976,72.6771,72.7976,16009.0
2022-12-09 15:15:00,78.5,78.53,78.39,78.5,33141.0,72.7976,72.8255,72.6956,72.7976,33141.0
2022-12-09 15:20:00,78.52,78.55,78.31,78.33,34176.0,72.8162,72.844,72.6214,72.64,34176.0
2022-12-09 15:25:00,78.32,78.43,78.29,78.39,27004.0,72.6307,72.7327,72.6029,72.6956,27004.0
2022-12-09 15:30:00,78.38,78.47,78.32,78.46,41650.0,72.6864,72.7698,72.6307,72.7605,41650.0
2022-12-09 15:35:00,78.45,78.5,78.39,78.43,84522.0,72.7513,72.7976,72.6956,72.7327,84522.0
2022-12-09 15:40:00,78.43,78.51,78.35,78.38,57481.0,72.7327,72.8069,72.6585,72.6864,57481.0
2022-12-09 15:45:00,78.37,78.5,78.27,78.32,73367.0,72.6771,72.7976,72.5843,72.6307,73367.0
2022-12-09 15:50:00,78.34,78.4,78.21,78.33,101646.0,72.6493,72.7049,72.5287,72.64,101646.0
2022-12-09 15:55:00,78.32,78.51,78.32,78.46,256835.0,72.6307,72.8069,72.6307,72.7605,256835.0
2022-12-12 09:30:00,77.66,78.66,77.3,78.27,325119.0,72.0187,72.946,71.6848,72.5843,325119.0
2022-12-12 09:35:00,78.38,78.65,78.16,78.3,47719.0,72.6864,72.9367,72.4823,72.6122,47719.0
2022-12-12 09:40:00,78.3,78.41,77.75,78.23,54781.0,72.6122,72.7142,72.1021,72.5473,54781.0
2022-12-12 09:45:00,78.18,78.25,77.77,78.14,62919.0,72.5009,72.5658,72.1207,72.4638,62919.0
2022-12-12 09:50:00,78.2,78.45,78.2,78.37,33236.0,72.5194,72.7513,72.5194,72.6771,33236.0
2022-12-12 09:55:00,78.39,78.6,78.33,78.56,37289.0,72.6956,72.8904,72.64,72.8533,37289.0
2022-12-12 10:00:00,78.6,78.65,78.3,78.58,57779.0,72.8904,72.9367,72.6122,72.8718,57779.0
2022-12-12 10:05:00,78.6,79.01,78.55,79.01,64846.0,72.8904,73.2706,72.844,73.2706,64846.0
2022-12-12 10:10:00,79.03,79.3,78.97,79.04,114280.0,73.2891,73.5395,73.2335,73.2984,114280.0
2022-12-12 10:15:00,79.04,79.05,78.6,78.94,69669.0,73.2984,73.3077,72.8904,73.2057,69669.0
2022-12-12 10:20:00,78.92,79.48,78.88,79.34,52909.0,73.1871,73.7065,73.15,73.5766,52909.0
2022-12-12 10:25:00,79.34,79.4,79.02,79.22,92124.0,73.5766,73.6323,73.2799,73.4653,92124.0
2022-12-12 10:30:00,79.23,79.26,78.79,79.0,61879.0,73.4746,73.5024,73.0666,73.2613,61879.0
2022-12-12 10:35:00,79.0,79.05,78.76,78.94,47801.0,73.2613,73.3077,73.0388,73.2057,47801.0
2022-12-12 10:40:00,78.93,79.1,78.91,79.05,68362.0,73.1964,73.3541,73.1779,73.3077,68362.0
2022-12-12 10:45:00,79.06,79.11,78.97,79.06,35187.0,73.317,73.3633,73.2335,73.317,35187.0
2022-12-12 10:50:00,79.05,79.12,78.89,79.12,46480.0,73.3077,73.3726,73.1593,73.3726,46480.0
2022-12-12 10:55:00,79.12,79.43,79.11,79.41,23142.0,73.3726,73.6601,73.3633,73.6415,23142.0
2022-12-12 11:00:00,79.42,79.44,79.07,79.25,34674.0,73.6508,73.6694,73.3262,73.4932,34674.0
2022-12-12 11:05:00,79.27,79.63,79.27,79.51,52528.0,73.5117,73.8456,73.5117,73.7343,52528.0
2022-12-12 11:10:00,79.52,79.53,79.11,79.18,62497.0,73.7435,73.7528,73.3633,73.4282,62497.0
2022-12-12 11:15:00,79.18,79.8,79.07,79.27,114011.0,73.4282,74.0032,73.3262,73.5117,114011.0
2022-12-12 11:20:00,79.31,79.73,79.19,79.51,83454.0,73.5488,73.9383,73.4375,73.7343,83454.0
2022-12-12 11:25:00,79.56,79.59,79.41,79.49,28433.0,73.7806,73.8085,73.6415,73.7157,28433.0
2022-12-12 11:30:00,79.49,79.5,79.25,79.31,127371.0,73.7157,73.725,73.4932,73.5488,127371.0
2022-12-12 11:35:00,79.29,79.74,79.27,79.71,22645.0,73.5303,73.9476,73.5117,73.9197,22645.0
2022-12-12 11:40:00,79.69,80.0,79.59,79.8,77408.0,73.9012,74.1887,73.8085,74.0032,77408.0
2022-12-12 11:45:00,79.79,80.05,79.79,80.05,35799.0,73.9939,74.235,73.9939,74.235,35799.0
2022-12-12 11:50:00,80.03,80.03,79.69,79.7,36272.0,74.2165,74.2165,73.9012,73.9105,36272.0
2022-12-12 11:55:00,79.73,79.82,79.65,79.77,76651.0,73.9383,74.0218,73.8641,73.9754,76651.0
2022-12-12 12:00:00,79.78,80.03,79.7,79.98,35610.0,73.9847,74.2165,73.9105,74.1701,35610.0
2022-12-12 12:05:00,79.99,80.01,79.83,79.91,48391.0,74.1794,74.198,74.031,74.1052,48391.0
2022-12-12 12:10:00,79.91,79.94,79.75,79.89,56818.0,74.1052,74.133,73.9568,74.0867,56818.0
2022-12-12 12:15:00,79.89,80.02,79.77,79.97,77464.0,74.0867,74.2072,73.9754,74.1609,77464.0
2022-12-12 12:20:00,79.98,79.99,79.44,79.48,45706.0,74.1701,74.1794,73.6694,73.7065,45706.0
2022-12-12 12:25:00,79.5,79.53,79.27,79.35,51983.0,73.725,73.7528,73.5117,73.5859,51983.0
2022-12-12 12:30:00,79.34,79.51,79.33,79.51,68351.0,73.5766,73.7343,73.5673,73.7343,68351.0
2022-12-12 12:35:00,79.51,79.88,79.43,79.83,40101.0,73.7343,74.0774,73.6601,74.031,40101.0
2022-12-12 12:40:00,79.85,80.02,79.79,79.89,25438.0,74.0496,74.2072,73.9939,74.0867,25438.0
2022-12-12 12:45:00,79.93,80.01,79.8,79.8,13043.0,74.1238,74.198,74.0032,74.0032,13043.0
2022-12-12 12:50:00,79.8,80.12,79.78,80.06,56738.0,74.0032,74.3,73.9847,74.2443,56738.0
2022-12-12 12:55:00,80.05,80.25,80.0,80.22,54589.0,74.235,74.4205,74.1887,74.3927,54589.0
2022-12-12 13:00:00,80.22,80.31,79.91,79.91,108588.0,74.3927,74.4762,74.1052,74.1052,108588.0
2022-12-12 13:05:00,79.96,80.42,79.96,80.36,45727.0,74.1516,74.5782,74.1516,74.5225,45727.0
2022-12-12 13:10:00,80.36,80.36,80.07,80.19,48973.0,74.5225,74.5225,74.2536,74.3649,48973.0
2022-12-12 13:15:00,80.16,80.59,80.16,80.5,93545.0,74.3371,74.7358,74.3371,74.6524,93545.0
2022-12-12 13:20:00,80.5,80.52,80.23,80.26,23272.0,74.6524,74.6709,74.402,74.4298,23272.0
2022-12-12 13:25:00,80.28,80.48,80.26,80.46,32239.0,74.4483,74.6338,74.4298,74.6153,32239.0
2022-12-12 13:30:00,80.44,80.64,80.44,80.57,28390.0,74.5967,74.7822,74.5967,74.7173,28390.0
2022-12-12 13:35:00,80.58,80.69,80.48,80.67,29865.0,74.7265,74.8286,74.6338,74.81,29865.0
2022-12-12 13:40:00,80.66,80.66,80.53,80.59,15060.0,74.8007,74.8007,74.6802,74.7358,15060.0
2022-12-12 13:45:00,80.6,80.62,80.43,80.61,28865.0,74.7451,74.7636,74.5874,74.7544,28865.0
2022-12-12 13:50:00,80.6,80.62,80.46,80.48,31155.0,74.7451,74.7636,74.6153,74.6338,31155.0
2022-12-12 13:55:00,80.48,80.55,80.33,80.35,61829.0,74.6338,74.6987,74.4947,74.5133,61829.0
2022-12-12 14:00:00,80.37,80.48,80.35,80.48,31809.0,74.5318,74.6338,74.5133,74.6338,31809.0
2022-12-12 14:05:00,80.48,80.59,80.35,80.42,43771.0,74.6338,74.7358,74.5133,74.5782,43771.0
2022-12-12 14:10:00,80.43,80.65,80.39,80.61,32592.0,74.5874,74.7915,74.5503,74.7544,32592.0
2022-12-12 14:15:00,80.61,80.7,80.59,80.64,20272.0,74.7544,74.8378,74.7358,74.7822,20272.0
2022-12-12 14:20:00,80.64,80.72,80.6,80.66,34836.0,74.7822,74.8564,74.7451,74.8007,34836.0
2022-12-12 14:25:00,80.63,80.91,80.63,80.89,44548.0,74.7729,75.0326,74.7729,75.014,44548.0
2022-12-12 14:30:00,80.87,81.08,80.83,81.08,55104.0,74.9955,75.1902,74.9584,75.1902,55104.0
2022-12-12 14:35:00,81.06,81.07,80.94,81.02,42484.0,75.1717,75.181,75.0604,75.1346,42484.0
2022-12-12 14:40:00,81.04,81.18,81.01,81.18,112681.0,75.1531,75.283,75.1253,75.283,112681.0
2022-12-12 14:45:00,81.19,81.36,81.13,81.2,103787.0,75.2922,75.4499,75.2366,75.3015,103787.0
2022-12-12 14:50:00,81.19,81.37,81.18,81.37,33868.0,75.2922,75.4592,75.283,75.4592,33868.0
2022-12-12 14:55:00,81.37,81.65,81.36,81.63,75946.0,75.4592,75.7188,75.4499,75.7003,75946.0
2022-12-12 15:00:00,81.62,81.65,81.48,81.63,83100.0,75.691,75.7188,75.5612,75.7003,83100.0
2022-12-12 15:05:00,81.63,81.82,81.58,81.64,76097.0,75.7003,75.8765,75.6539,75.7095,76097.0
2022-12-12 15:10:00,81.65,81.67,81.44,81.47,36325.0,75.7188,75.7374,75.5241,75.5519,36325.0
2022-12-12 15:15:00,81.47,81.74,81.46,81.55,85947.0,75.5519,75.8023,75.5426,75.6261,85947.0
2022-12-12 15:20:00,81.54,81.73,81.53,81.73,54620.0,75.6168,75.793,75.6075,75.793,54620.0
2022-12-12 15:25:00,81.73,81.95,81.67,81.89,108903.0,75.793,75.997,75.7374,75.9414,108903.0
2022-12-12 15:30:00,81.92,82.08,81.81,81.83,177081.0,75.9692,76.1176,75.8672,75.8857,177081.0
2022-12-12 15:35:00,81.83,82.05,81.72,82.03,98394.0,75.8857,76.0898,75.7837,76.0712,98394.0
2022-12-12 15:40:00,82.03,82.05,81.69,81.79,142070.0,76.0712,76.0898,75.7559,75.8487,142070.0
2022-12-12 15:45:00,81.77,81.98,81.74,81.96,128105.0,75.8301,76.0248,75.8023,76.0063,128105.0
2022-12-12 15:50:00,81.97,82.15,81.94,82.0,231089.0,76.0156,76.1825,75.9878,76.0434,231089.0
2022-12-12 15:55:00,82.0,82.5,82.0,82.5,467908.0,76.0434,76.5071,76.0434,76.5071,467908.0
2022-12-13 09:30:00,87.57,88.15,87.01,87.26,656952.0,81.2088,81.7467,80.6895,80.9213,656952.0
2022-12-13 09:35:00,87.39,87.63,86.26,86.49,368259.0,81.0419,81.2644,79.9939,80.2072,368259.0
2022-12-13 09:40:00,86.45,87.38,86.42,87.29,219663.0,80.1701,81.0326,80.1423,80.9491,219663.0
2022-12-13 09:45:00,87.25,87.93,87.24,87.68,214770.0,80.912,81.5426,80.9028,81.3108,214770.0
2022-12-13 09:50:00,87.7,87.73,87.06,87.15,113628.0,81.3293,81.3572,80.7358,80.8193,113628.0
2022-12-13 09:55:00,87.06,87.58,87.01,87.2,161374.0,80.7358,81.2181,80.6895,80.8657,161374.0
2022-12-13 10:00:00,87.13,87.21,86.05,86.14,166358.0,80.8007,80.8749,79.7992,79.8827,166358.0
2022-12-13 10:05:00,86.14,86.17,85.52,85.86,296361.0,79.8827,79.9105,79.3077,79.623,296361.0
2022-12-13 10:10:00,85.84,85.84,84.8,84.83,195380.0,79.6045,79.6045,78.64,78.6678,195380.0
2022-12-13 10:15:00,84.86,85.04,84.37,84.8,164228.0,78.6956,78.8626,78.2412,78.64,164228.0
2022-12-13 10:20:00,84.82,84.93,84.06,84.06,116162.0,78.6585,78.7606,77.9538,77.9538,116162.0
2022-12-13 10:25:00,84.04,84.2,83.71,84.17,145894.0,77.9352,78.0836,77.6292,78.0558,145894.0
2022-12-13 10:30:00,84.2,84.46,84.09,84.39,97018.0,78.0836,78.3247,77.9816,78.2598,97018.0
2022-12-13 10:35:00,84.42,84.54,84.04,84.05,254305.0,78.2876,78.3989,77.9352,77.9445,254305.0
2022-12-13 10:40:00,84.06,84.51,84.06,84.44,148634.0,77.9538,78.3711,77.9538,78.3062,148634.0
2022-12-13 10:45:00,84.41,84.57,84.31,84.4,79020.0,78.2783,78.4267,78.1856,78.2691,79020.0
2022-12-13 10:50:00,84.39,84.59,84.17,84.47,84329.0,78.2598,78.4453,78.0558,78.334,84329.0
2022-12-13 10:55:00,84.49,84.51,84.18,84.3,115102.0,78.3525,78.3711,78.065,78.1763,115102.0
2022-12-13 11:00:00,84.33,84.47,83.51,83.58,120309.0,78.2041,78.334,77.4437,77.5086,120309.0
2022-12-13 11:05:00,83.57,83.65,83.2,83.22,42980.0,77.4993,77.5735,77.1562,77.1748,42980.0
2022-12-13 11:10:00,83.19,83.69,83.14,83.46,62974.0,77.147,77.6106,77.1006,77.3973,62974.0
2022-12-13 11:15:00,83.44,83.81,83.27,83.59,69765.0,77.3788,77.7219,77.2211,77.5179,69765.0
2022-12-13 11:20:00,83.59,83.66,83.45,83.56,95431.0,77.5179,77.5828,77.3881,77.4901,95431.0
2022-12-13 11:25:00,83.54,83.67,83.46,83.54,73249.0,77.4715,77.5921,77.3973,77.4715,73249.0
2022-12-13 11:30:00,83.53,83.8,83.45,83.68,114343.0,77.4623,77.7126,77.3881,77.6014,114343.0
2022-12-13 11:35:00,83.69,83.73,83.5,83.55,51951.0,77.6106,77.6477,77.4344,77.4808,51951.0
2022-12-13 11:40:00,83.53,83.85,83.38,83.81,321086.0,77.4623,77.759,77.3232,77.7219,321086.0
2022-12-13 11:45:00,83.82,83.82,83.28,83.56,212485.0,77.7312,77.7312,77.2304,77.4901,212485.0
2022-12-13 11:50:00,83.56,83.69,83.43,83.62,69610.0,77.4901,77.6106,77.3695,77.5457,69610.0
2022-12-13 11:55:00,83.62,83.83,83.48,83.83,77861.0,77.5457,77.7405,77.4159,77.7405,77861.0
2022-12-13 12:00:00,83.85,83.86,83.65,83.81,58041.0,77.759,77.7683,77.5735,77.7219,58041.0
2022-12-13 12:05:00,83.78,83.89,83.52,83.54,49711.0,77.6941,77.7961,77.453,77.4715,49711.0
2022-12-13 12:10:00,83.52,83.68,83.08,83.23,125621.0,77.453,77.6014,77.0449,77.184,125621.0
2022-12-13 12:15:00,83.18,83.25,82.53,82.55,149284.0,77.1377,77.2026,76.5349,76.5534,149284.0
2022-12-13 12:20:00,82.5,82.62,82.33,82.46,61710.0,76.5071,76.6184,76.3494,76.47,61710.0
2022-12-13 12:25:00,82.48,82.56,82.25,82.27,44212.0,76.4885,76.5627,76.2752,76.2938,44212.0
2022-12-13 12:30:00,82.24,82.27,81.83,81.94,83690.0,76.266,76.2938,75.8857,75.9878,83690.0
2022-12-13 12:35:00,81.95,82.11,81.83,82.08,38804.0,75.997,76.1454,75.8857,76.1176,38804.0
2022-12-13 12:40:00,82.1,82.16,81.56,81.75,59029.0,76.1361,76.1918,75.6354,75.8116,59029.0
2022-12-13 12:45:00,81.74,81.78,81.45,81.52,103269.0,75.8023,75.8394,75.5333,75.5983,103269.0
2022-12-13 12:50:00,81.51,81.9,81.48,81.81,110828.0,75.589,75.9507,75.5612,75.8672,110828.0
2022-12-13 12:55:00,81.78,82.31,81.73,82.26,83282.0,75.8394,76.3309,75.793,76.2845,83282.0
2022-12-13 13:00:00,82.3,82.34,82.04,82.14,47762.0,76.3216,76.3587,76.0805,76.1732,47762.0
2022-12-13 13:05:00,82.16,82.23,82.0,82.23,47857.0,76.1918,76.2567,76.0434,76.2567,47857.0
2022-12-13 13:10:00,82.25,82.53,82.23,82.53,69501.0,76.2752,76.5349,76.2567,76.5349,69501.0
2022-12-13 13:15:00,82.53,83.4,82.51,83.38,173619.0,76.5349,77.3417,76.5163,77.3232,173619.0
2022-12-13 13:20:00,83.41,83.6,83.21,83.59,71741.0,77.351,77.5272,77.1655,77.5179,71741.0
2022-12-13 13:25:00,83.56,83.58,83.09,83.3,54369.0,77.4901,77.5086,77.0542,77.249,54369.0
2022-12-13 13:30:00,83.31,83.63,83.12,83.16,46861.0,77.2582,77.555,77.082,77.1191,46861.0
2022-12-13 13:35:00,83.14,83.22,83.03,83.07,37319.0,77.1006,77.1748,76.9986,77.0357,37319.0
2022-12-13 13:40:00,83.07,83.07,82.92,82.98,34484.0,77.0357,77.0357,76.8966,76.9522,34484.0
2022-12-13 13:45:00,82.97,83.08,82.78,83.08,33377.0,76.9429,77.0449,76.7667,77.0449,33377.0
2022-12-13 13:50:00,83.05,83.08,82.67,82.74,54818.0,77.0171,77.0449,76.6647,76.7296,54818.0
2022-12-13 13:55:00,82.73,82.94,82.73,82.94,37852.0,76.7204,76.9151,76.7204,76.9151,37852.0
2022-12-13 14:00:00,82.93,82.98,82.69,82.74,62273.0,76.9058,76.9522,76.6833,76.7296,62273.0
2022-12-13 14:05:00,82.74,83.09,82.73,82.85,53019.0,76.7296,77.0542,76.7204,76.8317,53019.0
2022-12-13 14:10:00,82.83,82.87,82.7,82.7,34883.0,76.8131,76.8502,76.6925,76.6925,34883.0
2022-12-13 14:15:00,82.69,82.7,82.51,82.55,32503.0,76.6833,76.6925,76.5163,76.5534,32503.0
2022-12-13 14:20:00,82.55,82.59,82.45,82.48,24899.0,76.5534,76.5905,76.4607,76.4885,24899.0
2022-12-13 14:25:00,82.5,82.66,82.5,82.66,41494.0,76.5071,76.6555,76.5071,76.6555,41494.0
2022-12-13 14:30:00,82.65,83.12,82.59,83.04,57076.0,76.6462,77.082,76.5905,77.0078,57076.0
2022-12-13 14:35:00,83.04,83.65,82.98,83.41,191199.0,77.0078,77.5735,76.9522,77.351,191199.0
2022-12-13 14:40:00,83.41,83.74,83.37,83.67,39762.0,77.351,77.657,77.3139,77.5921,39762.0
2022-12-13 14:45:00,83.68,83.85,83.58,83.73,86101.0,77.6014,77.759,77.5086,77.6477,86101.0
2022-12-13 14:50:00,83.71,83.76,83.14,83.19,93135.0,77.6292,77.6755,77.1006,77.147,93135.0
2022-12-13 14:55:00,83.18,83.28,83.1,83.2,63045.0,77.1377,77.2304,77.0635,77.1562,63045.0
2022-12-13 15:00:00,83.23,83.23,82.62,82.65,38741.0,77.184,77.184,76.6184,76.6462,38741.0
2022-12-13 15:05:00,82.65,82.76,82.58,82.73,30497.0,76.6462,76.7482,76.5813,76.7204,30497.0
2022-12-13 15:10:00,82.72,82.86,82.64,82.74,30208.0,76.7111,76.8409,76.6369,76.7296,30208.0
2022-12-13 15:15:00,82.75,83.13,82.68,82.92,47591.0,76.7389,77.0913,76.674,76.8966,47591.0
2022-12-13 15:20:00,82.91,83.05,82.81,83.02,45523.0,76.8873,77.0171,76.7946,76.9893,45523.0
2022-12-13 15:25:00,83.03,83.03,82.88,82.94,43833.0,76.9986,76.9986,76.8595,76.9151,43833.0
2022-12-13 15:30:00,82.93,83.23,82.93,83.09,60597.0,76.9058,77.184,76.9058,77.0542,60597.0
2022-12-13 15:35:00,83.11,83.14,82.85,83.02,90512.0,77.0728,77.1006,76.8317,76.9893,90512.0
2022-12-13 15:40:00,83.05,83.22,82.97,83.19,141331.0,77.0171,77.1748,76.9429,77.147,141331.0
2022-12-13 15:45:00,83.2,83.38,82.91,83.0,149585.0,77.1562,77.3232,76.8873,76.9708,149585.0
2022-12-13 15:50:00,83.01,83.76,83.01,83.6,219428.0,76.98,77.6755,76.98,77.5272,219428.0
2022-12-13 15:55:00,83.59,83.73,83.24,83.48,502857.0,77.5179,77.6477,77.1933,77.4159,502857.0
2022-12-14 09:30:00,82.99,84.13,82.78,84.1,74915.0,76.9615,78.0187,76.7667,77.9908,74915.0
2022-12-14 09:35:00,84.01,84.36,83.81,84.03,26486.0,77.9074,78.232,77.7219,77.9259,26486.0
2022-12-14 09:40:00,83.9,83.9,83.24,83.44,19838.0,77.8054,77.8054,77.1933,77.3788,19838.0
2022-12-14 09:45:00,83.47,83.56,82.87,82.95,41705.0,77.4066,77.4901,76.8502,76.9244,41705.0
2022-12-14 09:50:00,83.07,83.27,82.83,83.19,18182.0,77.0357,77.2211,76.8131,77.147,18182.0
2022-12-14 09:55:00,83.12,83.28,83.03,83.08,12099.0,77.082,77.2304,76.9986,77.0449,12099.0
2022-12-14 10:00:00,83.08,83.43,82.94,83.3,33815.0,77.0449,77.3695,76.9151,77.249,33815.0
2022-12-14 10:05:00,83.23,83.34,83.08,83.25,19154.0,77.184,77.2861,77.0449,77.2026,19154.0
2022-12-14 10:10:00,83.24,83.32,83.1,83.14,21208.0,77.1933,77.2675,77.0635,77.1006,21208.0
2022-12-14 10:15:00,83.24,83.24,82.88,82.98,30592.0,77.1933,77.1933,76.8595,76.9522,30592.0
2022-12-14 10:20:00,82.85,82.89,82.43,82.44,22786.0,76.8317,76.8687,76.4422,76.4514,22786.0
2022-12-14 10:25:00,82.49,82.6,82.22,82.34,50923.0,76.4978,76.5998,76.2474,76.3587,50923.0
2022-12-14 10:30:00,82.28,82.51,82.18,82.43,31558.0,76.3031,76.5163,76.2103,76.4422,31558.0
2022-12-14 10:35:00,82.43,82.73,82.14,82.58,40389.0,76.4422,76.7204,76.1732,76.5813,40389.0
2022-12-14 10:40:00,82.61,82.63,82.36,82.48,23939.0,76.6091,76.6276,76.3772,76.4885,23939.0
2022-12-14 10:45:00,82.36,82.56,82.27,82.3,30073.0,76.3772,76.5627,76.2938,76.3216,30073.0
2022-12-14 10:50:00,82.31,82.61,82.18,82.27,96475.0,76.3309,76.6091,76.2103,76.2938,96475.0
2022-12-14 10:55:00,82.3,82.59,82.19,82.45,39752.0,76.3216,76.5905,76.2196,76.4607,39752.0
2022-12-14 11:00:00,82.48,82.55,82.27,82.43,35827.0,76.4885,76.5534,76.2938,76.4422,35827.0
2022-12-14 11:05:00,82.42,82.6,82.4,82.53,11676.0,76.4329,76.5998,76.4143,76.5349,11676.0
2022-12-14 11:10:00,82.45,82.63,82.36,82.59,16741.0,76.4607,76.6276,76.3772,76.5905,16741.0
2022-12-14 11:15:00,82.63,82.66,82.5,82.61,20115.0,76.6276,76.6555,76.5071,76.6091,20115.0
2022-12-14 11:20:00,82.63,82.77,82.57,82.7,44280.0,76.6276,76.7575,76.572,76.6925,44280.0
2022-12-14 11:25:00,82.72,82.87,82.69,82.81,25461.0,76.7111,76.8502,76.6833,76.7946,25461.0
2022-12-14 11:30:00,82.81,82.81,82.61,82.62,28689.0,76.7946,76.7946,76.6091,76.6184,28689.0
2022-12-14 11:35:00,82.64,82.73,82.56,82.7,38999.0,76.6369,76.7204,76.5627,76.6925,38999.0
2022-12-14 11:40:00,82.69,82.78,82.63,82.73,63964.0,76.6833,76.7667,76.6276,76.7204,63964.0
2022-12-14 11:45:00,82.66,82.76,82.63,82.71,19676.0,76.6555,76.7482,76.6276,76.7018,19676.0
2022-12-14 11:50:00,82.74,82.8,82.54,82.63,43695.0,76.7296,76.7853,76.5442,76.6276,43695.0
2022-12-14 11:55:00,82.67,82.77,82.6,82.66,22452.0,76.6647,76.7575,76.5998,76.6555,22452.0
2022-12-14 12:00:00,82.66,82.77,82.62,82.68,14025.0,76.6555,76.7575,76.6184,76.674,14025.0
2022-12-14 12:05:00,82.67,82.8,82.64,82.73,64996.0,76.6647,76.7853,76.6369,76.7204,64996.0
2022-12-14 12:10:00,82.75,82.79,82.57,82.66,25920.0,76.7389,76.776,76.572,76.6555,25920.0
2022-12-14 12:15:00,82.67,82.77,82.6,82.67,14155.0,76.6647,76.7575,76.5998,76.6647,14155.0
2022-12-14 12:20:00,82.67,82.74,82.56,82.59,19912.0,76.6647,76.7296,76.5627,76.5905,19912.0
2022-12-14 12:25:00,82.6,82.65,82.28,82.45,18100.0,76.5998,76.6462,76.3031,76.4607,18100.0
2022-12-14 12:30:00,82.45,82.5,82.29,82.31,56999.0,76.4607,76.5071,76.3123,76.3309,56999.0
2022-12-14 12:35:00,82.3,82.39,82.28,82.33,16770.0,76.3216,76.4051,76.3031,76.3494,16770.0
2022-12-14 12:40:00,82.33,82.36,82.15,82.18,19382.0,76.3494,76.3772,76.1825,76.2103,19382.0
2022-12-14 12:45:00,82.23,82.23,82.01,82.02,26103.0,76.2567,76.2567,76.0527,76.0619,26103.0
2022-12-14 12:50:00,82.04,82.16,82.0,82.04,35730.0,76.0805,76.1918,76.0434,76.0805,35730.0
2022-12-14 12:55:00,82.08,82.13,82.01,82.04,31647.0,76.1176,76.164,76.0527,76.0805,31647.0
2022-12-14 13:00:00,82.04,82.13,82.0,82.13,20325.0,76.0805,76.164,76.0434,76.164,20325.0
2022-12-14 13:05:00,82.12,82.19,82.06,82.19,23850.0,76.1547,76.2196,76.099,76.2196,23850.0
2022-12-14 13:10:00,82.23,82.4,82.23,82.35,21691.0,76.2567,76.4143,76.2567,76.368,21691.0
2022-12-14 13:15:00,82.31,82.31,82.17,82.23,18110.0,76.3309,76.3309,76.201,76.2567,18110.0
2022-12-14 13:20:00,82.23,82.48,82.23,82.45,17251.0,76.2567,76.4885,76.2567,76.4607,17251.0
2022-12-14 13:25:00,82.44,82.67,82.38,82.64,19136.0,76.4514,76.6647,76.3958,76.6369,19136.0
2022-12-14 13:30:00,82.65,82.72,82.55,82.59,17728.0,76.6462,76.7111,76.5534,76.5905,17728.0
2022-12-14 13:35:00,82.59,82.65,82.52,82.58,17932.0,76.5905,76.6462,76.5256,76.5813,17932.0
2022-12-14 13:40:00,82.6,82.62,82.46,82.57,34266.0,76.5998,76.6184,76.47,76.572,34266.0
2022-12-14 13:45:00,82.58,82.73,82.54,82.55,45233.0,76.5813,76.7204,76.5442,76.5534,45233.0
2022-12-14 13:50:00,82.54,82.72,82.45,82.66,26471.0,76.5442,76.7111,76.4607,76.6555,26471.0
2022-12-14 13:55:00,82.73,82.99,82.66,82.88,34022.0,76.7204,76.9615,76.6555,76.8595,34022.0
2022-12-14 14:00:00,82.88,82.88,81.36,81.9,121046.0,76.8595,76.8595,75.4499,75.9507,121046.0
2022-12-14 14:05:00,81.83,81.83,80.94,81.25,82849.0,75.8857,75.8857,75.0604,75.3479,82849.0
2022-12-14 14:10:00,81.3,81.52,81.07,81.32,112864.0,75.3942,75.5983,75.181,75.4128,112864.0
2022-12-14 14:15:00,81.26,81.57,81.12,81.39,46328.0,75.3572,75.6446,75.2273,75.4777,46328.0
2022-12-14 14:20:00,81.33,81.48,81.02,81.02,70795.0,75.4221,75.5612,75.1346,75.1346,70795.0
2022-12-14 14:25:00,81.06,81.23,80.99,81.04,68742.0,75.1717,75.3293,75.1068,75.1531,68742.0
2022-12-14 14:30:00,80.99,81.09,80.0,80.07,70563.0,75.1068,75.1995,74.1887,74.2536,70563.0
2022-12-14 14:35:00,80.1,80.63,79.88,80.61,72867.0,74.2814,74.7729,74.0774,74.7544,72867.0
2022-12-14 14:40:00,80.53,80.96,80.21,80.66,130451.0,74.6802,75.0789,74.3834,74.8007,130451.0
2022-12-14 14:45:00,80.6,80.78,80.24,80.61,54953.0,74.7451,74.912,74.4112,74.7544,54953.0
2022-12-14 14:50:00,80.56,80.73,80.05,80.24,69274.0,74.708,74.8657,74.235,74.4112,69274.0
2022-12-14 14:55:00,80.24,80.46,80.09,80.24,49754.0,74.4112,74.6153,74.2721,74.4112,49754.0
2022-12-14 15:00:00,80.16,80.82,80.03,80.72,48379.0,74.3371,74.9491,74.2165,74.8564,48379.0
2022-12-14 15:05:00,80.8,80.8,80.25,80.53,99144.0,74.9306,74.9306,74.4205,74.6802,99144.0
2022-12-14 15:10:00,80.52,82.0,80.51,81.66,115526.0,74.6709,76.0434,74.6616,75.7281,115526.0
2022-12-14 15:15:00,81.76,81.86,80.93,81.04,45816.0,75.8208,75.9136,75.0511,75.1531,45816.0
2022-12-14 15:20:00,81.06,81.07,80.75,80.95,48925.0,75.1717,75.181,74.8842,75.0697,48925.0
2022-12-14 15:25:00,80.95,81.07,80.48,80.52,65478.0,75.0697,75.181,74.6338,74.6709,65478.0
2022-12-14 15:30:00,80.38,80.51,80.08,80.25,53894.0,74.5411,74.6616,74.2629,74.4205,53894.0
2022-12-14 15:35:00,80.25,80.37,80.05,80.32,49901.0,74.4205,74.5318,74.235,74.4854,49901.0
2022-12-14 15:40:00,80.34,80.62,80.28,80.62,61920.0,74.504,74.7636,74.4483,74.7636,61920.0
2022-12-14 15:45:00,80.57,80.76,80.42,80.69,72847.0,74.7173,74.8935,74.5782,74.8286,72847.0
2022-12-14 15:50:00,80.71,80.99,80.7,80.87,85880.0,74.8471,75.1068,74.8378,74.9955,85880.0
2022-12-14 15:55:00,80.87,80.88,80.6,80.62,229139.0,74.9955,75.0048,74.7451,74.7636,229139.0
2022-12-15 09:30:00,79.3,80.19,79.2,79.57,125764.0,73.5395,74.3649,73.4468,73.7899,125764.0
2022-12-15 09:35:00,79.58,80.28,79.22,80.21,41787.0,73.7992,74.4483,73.4653,74.3834,41787.0
2022-12-15 09:40:00,80.26,80.42,79.65,79.8,58640.0,74.4298,74.5782,73.8641,74.0032,58640.0
2022-12-15 09:45:00,79.89,80.11,79.53,79.78,91160.0,74.0867,74.2907,73.7528,73.9847,91160.0
2022-12-15 09:50:00,79.79,79.85,79.16,79.19,102439.0,73.9939,74.0496,73.4097,73.4375,102439.0
2022-12-15 09:55:00,79.21,79.33,78.48,78.65,156779.0,73.4561,73.5673,72.7791,72.9367,156779.0
2022-12-15 10:00:00,78.65,78.67,78.07,78.14,141738.0,72.9367,72.9553,72.3989,72.4638,141738.0
2022-12-15 10:05:00,78.16,78.46,77.82,78.08,161735.0,72.4823,72.7605,72.167,72.4082,161735.0
2022-12-15 10:10:00,78.11,78.42,78.02,78.05,129694.0,72.436,72.7235,72.3525,72.3803,129694.0
2022-12-15 10:15:00,78.05,78.84,77.99,78.84,90173.0,72.3803,73.1129,72.3247,73.1129,90173.0
2022-12-15 10:20:00,78.82,78.93,78.25,78.37,40172.0,73.0944,73.1964,72.5658,72.6771,40172.0
2022-12-15 10:25:00,78.35,78.45,78.26,78.36,29280.0,72.6585,72.7513,72.5751,72.6678,29280.0
2022-12-15 10:30:00,78.36,78.75,78.21,78.72,33814.0,72.6678,73.0295,72.5287,73.0017,33814.0
2022-12-15 10:35:00,78.7,78.83,78.5,78.59,49421.0,72.9831,73.1037,72.7976,72.8811,49421.0
2022-12-15 10:40:00,78.54,78.59,78.48,78.51,88242.0,72.8347,72.8811,72.7791,72.8069,88242.0
2022-12-15 10:45:00,78.53,78.59,78.28,78.28,90873.0,72.8255,72.8811,72.5936,72.5936,90873.0
2022-12-15 10:50:00,78.29,78.35,78.21,78.24,37679.0,72.6029,72.6585,72.5287,72.5565,37679.0
2022-12-15 10:55:00,78.26,78.26,77.97,78.14,62659.0,72.5751,72.5751,72.3061,72.4638,62659.0
2022-12-15 11:00:00,78.15,78.22,78.04,78.13,27224.0,72.4731,72.538,72.3711,72.4545,27224.0
2022-12-15 11:05:00,78.13,78.14,77.82,77.95,66756.0,72.4545,72.4638,72.167,72.2876,66756.0
2022-12-15 11:10:00,77.99,78.0,77.78,77.88,36332.0,72.3247,72.334,72.1299,72.2227,36332.0
2022-12-15 11:15:00,77.86,77.9,77.68,77.74,60049.0,72.2041,72.2412,72.0372,72.0928,60049.0
2022-12-15 11:20:00,77.73,77.95,77.68,77.8,56715.0,72.0836,72.2876,72.0372,72.1485,56715.0
2022-12-15 11:25:00,77.77,77.9,77.65,77.73,43463.0,72.1207,72.2412,72.0094,72.0836,43463.0
2022-12-15 11:30:00,77.74,77.92,77.68,77.88,45846.0,72.0928,72.2598,72.0372,72.2227,45846.0
2022-12-15 11:35:00,77.9,77.92,77.53,77.6,70849.0,72.2412,72.2598,71.8981,71.963,70849.0
2022-12-15 11:40:00,77.59,77.62,77.36,77.44,74074.0,71.9537,71.9816,71.7405,71.8146,74074.0
2022-12-15 11:45:00,77.4,77.57,77.36,77.36,43958.0,71.7775,71.9352,71.7405,71.7405,43958.0
2022-12-15 11:50:00,77.37,77.44,77.21,77.3,96468.0,71.7497,71.8146,71.6013,71.6848,96468.0
2022-12-15 11:55:00,77.28,77.52,77.28,77.36,30737.0,71.6663,71.8888,71.6663,71.7405,30737.0
2022-12-15 12:00:00,77.37,77.65,77.33,77.57,26750.0,71.7497,72.0094,71.7126,71.9352,26750.0
2022-12-15 12:05:00,77.59,77.81,77.57,77.62,56189.0,71.9537,72.1578,71.9352,71.9816,56189.0
2022-12-15 12:10:00,77.61,77.62,77.37,77.5,61099.0,71.9723,71.9816,71.7497,71.8703,61099.0
2022-12-15 12:15:00,77.5,77.55,77.38,77.5,82221.0,71.8703,71.9167,71.759,71.8703,82221.0
2022-12-15 12:20:00,77.5,77.57,77.42,77.44,63754.0,71.8703,71.9352,71.7961,71.8146,63754.0
2022-12-15 12:25:00,77.44,77.57,77.44,77.53,45193.0,71.8146,71.9352,71.8146,71.8981,45193.0
2022-12-15 12:30:00,77.53,77.76,77.51,77.71,72033.0,71.8981,72.1114,71.8796,72.065,72033.0
2022-12-15 12:35:00,77.71,77.77,77.47,77.5,45533.0,72.065,72.1207,71.8425,71.8703,45533.0
2022-12-15 12:40:00,77.5,77.68,77.47,77.48,39697.0,71.8703,72.0372,71.8425,71.8517,39697.0
2022-12-15 12:45:00,77.48,77.49,77.19,77.32,49625.0,71.8517,71.861,71.5828,71.7034,49625.0
2022-12-15 12:50:00,77.31,77.54,77.3,77.48,38110.0,71.6941,71.9074,71.6848,71.8517,38110.0
2022-12-15 12:55:00,77.48,77.64,77.42,77.46,57019.0,71.8517,72.0001,71.7961,71.8332,57019.0
2022-12-15 13:00:00,77.46,77.54,77.42,77.5,64154.0,71.8332,71.9074,71.7961,71.8703,64154.0
2022-12-15 13:05:00,77.51,77.53,77.3,77.34,70113.0,71.8796,71.8981,71.6848,71.7219,70113.0
2022-12-15 13:10:00,77.34,77.4,77.24,77.37,68661.0,71.7219,71.7775,71.6292,71.7497,68661.0
2022-12-15 13:15:00,77.38,77.52,77.3,77.32,89562.0,71.759,71.8888,71.6848,71.7034,89562.0
2022-12-15 13:20:00,77.31,77.31,76.95,77.08,131335.0,71.6941,71.6941,71.3602,71.4808,131335.0
2022-12-15 13:25:00,77.08,77.29,76.98,77.28,67117.0,71.4808,71.6755,71.3881,71.6663,67117.0
2022-12-15 13:30:00,77.25,77.39,77.18,77.37,46049.0,71.6384,71.7683,71.5735,71.7497,46049.0
2022-12-15 13:35:00,77.35,77.4,77.2,77.35,41432.0,71.7312,71.7775,71.5921,71.7312,41432.0
2022-12-15 13:40:00,77.35,77.4,77.1,77.11,32743.0,71.7312,71.7775,71.4993,71.5086,32743.0
2022-12-15 13:45:00,77.11,77.2,77.11,77.14,31652.0,71.5086,71.5921,71.5086,71.5364,31652.0
2022-12-15 13:50:00,77.14,77.27,77.13,77.15,30359.0,71.5364,71.657,71.5272,71.5457,30359.0
2022-12-15 13:55:00,77.16,77.42,77.16,77.33,32331.0,71.555,71.7961,71.555,71.7126,32331.0
2022-12-15 14:00:00,77.33,77.34,77.18,77.25,26729.0,71.7126,71.7219,71.5735,71.6384,26729.0
2022-12-15 14:05:00,77.25,77.25,77.08,77.1,49660.0,71.6384,71.6384,71.4808,71.4993,49660.0
2022-12-15 14:10:00,77.09,77.3,77.06,77.24,32264.0,71.4901,71.6848,71.4622,71.6292,32264.0
2022-12-15 14:15:00,77.28,77.29,77.12,77.15,31621.0,71.6663,71.6755,71.5179,71.5457,31621.0
2022-12-15 14:20:00,77.15,77.18,77.0,77.03,60355.0,71.5457,71.5735,71.4066,71.4344,60355.0
2022-12-15 14:25:00,77.02,77.19,76.99,77.14,44324.0,71.4252,71.5828,71.3973,71.5364,44324.0
2022-12-15 14:30:00,77.14,77.23,77.13,77.22,39668.0,71.5364,71.6199,71.5272,71.6106,39668.0
2022-12-15 14:35:00,77.22,77.46,77.14,77.36,46553.0,71.6106,71.8332,71.5364,71.7405,46553.0
2022-12-15 14:40:00,77.36,77.53,77.36,77.48,40445.0,71.7405,71.8981,71.7405,71.8517,40445.0
2022-12-15 14:45:00,77.48,77.5,77.22,77.38,64217.0,71.8517,71.8703,71.6106,71.759,64217.0
2022-12-15 14:50:00,77.4,77.63,77.27,77.62,35958.0,71.7775,71.9908,71.657,71.9816,35958.0
2022-12-15 14:55:00,77.6,77.79,77.54,77.79,36946.0,71.963,72.1392,71.9074,72.1392,36946.0
2022-12-15 15:00:00,77.76,77.86,77.71,77.75,37276.0,72.1114,72.2041,72.065,72.1021,37276.0
2022-12-15 15:05:00,77.77,77.89,77.72,77.84,30707.0,72.1207,72.232,72.0743,72.1856,30707.0
2022-12-15 15:10:00,77.84,77.99,77.78,77.8,95735.0,72.1856,72.3247,72.1299,72.1485,95735.0
2022-12-15 15:15:00,77.79,77.79,77.51,77.55,97265.0,72.1392,72.1392,71.8796,71.9167,97265.0
2022-12-15 15:20:00,77.53,77.85,77.53,77.81,38260.0,71.8981,72.1949,71.8981,72.1578,38260.0
2022-12-15 15:25:00,77.83,78.17,77.77,78.11,50026.0,72.1763,72.4916,72.1207,72.436,50026.0
2022-12-15 15:30:00,78.13,78.17,77.99,78.0,55468.0,72.4545,72.4916,72.3247,72.334,55468.0
2022-12-15 15:35:00,78.0,78.01,77.72,77.72,52709.0,72.334,72.3432,72.0743,72.0743,52709.0
2022-12-15 15:40:00,77.7,77.7,77.28,77.28,79949.0,72.0558,72.0558,71.6663,71.6663,79949.0
2022-12-15 15:45:00,77.31,77.35,77.16,77.2,88283.0,71.6941,71.7312,71.555,71.5921,88283.0
2022-12-15 15:50:00,77.19,77.53,77.16,77.51,233661.0,71.5828,71.8981,71.555,71.8796,233661.0
2022-12-15 15:55:00,77.53,77.55,77.38,77.41,339510.0,71.8981,71.9167,71.759,71.7868,339510.0
2022-12-16 09:30:00,76.54,76.69,76.1,76.54,200495.0,70.98,71.1191,70.572,70.98,200495.0
2022-12-16 09:35:00,76.45,77.03,76.38,76.52,91832.0,70.8966,71.4344,70.8316,70.9615,91832.0
2022-12-16 09:40:00,76.52,77.1,76.4,76.88,96888.0,70.9615,71.4993,70.8502,71.2953,96888.0
2022-12-16 09:45:00,76.96,77.07,76.42,76.78,64615.0,71.3695,71.4715,70.8687,71.2026,64615.0
2022-12-16 09:50:00,76.82,76.93,76.6,76.89,65287.0,71.2397,71.3417,71.0357,71.3046,65287.0
2022-12-16 09:55:00,76.86,76.89,76.49,76.58,45975.0,71.2768,71.3046,70.9337,71.0171,45975.0
2022-12-16 10:00:00,76.52,76.55,76.39,76.43,93618.0,70.9615,70.9893,70.8409,70.878,93618.0
2022-12-16 10:05:00,76.45,76.53,76.19,76.3,133428.0,70.8966,70.9707,70.6554,70.7575,133428.0
2022-12-16 10:10:00,76.29,76.41,75.96,76.02,162922.0,70.7482,70.8595,70.4422,70.4978,162922.0
2022-12-16 10:15:00,76.01,76.1,75.75,75.86,102862.0,70.4885,70.572,70.2474,70.3494,102862.0
2022-12-16 10:20:00,75.89,76.01,75.6,75.69,170622.0,70.3772,70.4885,70.1083,70.1918,170622.0
2022-12-16 10:25:00,75.68,75.71,74.92,74.92,215334.0,70.1825,70.2103,69.4777,69.4777,215334.0
2022-12-16 10:30:00,74.95,75.27,74.78,74.87,292241.0,69.5055,69.8023,69.3479,69.4313,292241.0
2022-12-16 10:35:00,74.87,74.96,74.66,74.72,166812.0,69.4313,69.5148,69.2366,69.2922,166812.0
2022-12-16 10:40:00,74.7,75.29,74.55,75.18,139528.0,69.2737,69.8208,69.1346,69.7188,139528.0
2022-12-16 10:45:00,75.15,75.18,74.75,74.77,110685.0,69.691,69.7188,69.32,69.3386,110685.0
2022-12-16 10:50:00,74.75,74.86,74.55,74.76,113999.0,69.32,69.4221,69.1346,69.3293,113999.0
2022-12-16 10:55:00,74.77,74.96,74.76,74.92,92137.0,69.3386,69.5148,69.3293,69.4777,92137.0
2022-12-16 11:00:00,74.91,75.24,74.79,74.92,77049.0,69.4684,69.7745,69.3571,69.4777,77049.0
2022-12-16 11:05:00,74.92,74.94,74.59,74.71,71202.0,69.4777,69.4962,69.1717,69.283,71202.0
2022-12-16 11:10:00,74.71,74.89,74.43,74.78,103949.0,69.283,69.4499,69.0233,69.3479,103949.0
2022-12-16 11:15:00,74.81,74.82,74.59,74.68,111690.0,69.3757,69.385,69.1717,69.2551,111690.0
2022-12-16 11:20:00,74.67,74.72,74.35,74.36,52206.0,69.2459,69.2922,68.9491,68.9584,52206.0
2022-12-16 11:25:00,74.35,74.5,74.21,74.38,85247.0,68.9491,69.0882,68.8193,68.9769,85247.0
2022-12-16 11:30:00,74.4,74.57,74.33,74.53,97715.0,68.9955,69.1531,68.9306,69.116,97715.0
2022-12-16 11:35:00,74.54,74.58,74.36,74.41,65076.0,69.1253,69.1624,68.9584,69.0047,65076.0
2022-12-16 11:40:00,74.41,74.66,74.38,74.66,126442.0,69.0047,69.2366,68.9769,69.2366,126442.0
2022-12-16 11:45:00,74.66,74.76,74.22,74.28,124427.0,69.2366,69.3293,68.8285,68.8842,124427.0
2022-12-16 11:50:00,74.27,74.28,74.15,74.21,105253.0,68.8749,68.8842,68.7636,68.8193,105253.0
2022-12-16 11:55:00,74.21,74.23,74.0,74.08,94814.0,68.8193,68.8378,68.6245,68.6987,94814.0
2022-12-16 12:00:00,74.06,74.17,74.0,74.08,58384.0,68.6802,68.7822,68.6245,68.6987,58384.0
2022-12-16 12:05:00,74.09,74.2,74.05,74.06,53432.0,68.708,68.81,68.6709,68.6802,53432.0
2022-12-16 12:10:00,74.07,74.2,74.05,74.09,63629.0,68.6894,68.81,68.6709,68.708,63629.0
2022-12-16 12:15:00,74.11,74.23,74.05,74.23,55875.0,68.7265,68.8378,68.6709,68.8378,55875.0
2022-12-16 12:20:00,74.2,74.24,73.75,73.87,136316.0,68.81,68.8471,68.3927,68.504,136316.0
2022-12-16 12:25:00,73.89,74.0,73.83,73.92,92058.0,68.5225,68.6245,68.4669,68.5503,92058.0
2022-12-16 12:30:00,73.91,74.26,73.91,74.26,253073.0,68.5411,68.8656,68.5411,68.8656,253073.0
2022-12-16 12:35:00,74.23,74.35,74.1,74.1,44494.0,68.8378,68.9491,68.7173,68.7173,44494.0
2022-12-16 12:40:00,74.1,74.1,73.95,74.01,72108.0,68.7173,68.7173,68.5782,68.6338,72108.0
2022-12-16 12:45:00,73.99,74.04,73.86,73.86,68849.0,68.6153,68.6616,68.4947,68.4947,68849.0
2022-12-16 12:50:00,73.86,74.05,73.8,73.94,54456.0,68.4947,68.6709,68.4391,68.5689,54456.0
2022-12-16 12:55:00,73.94,74.04,73.92,74.04,44883.0,68.5689,68.6616,68.5503,68.6616,44883.0
2022-12-16 13:00:00,74.06,74.24,74.05,74.11,124184.0,68.6802,68.8471,68.6709,68.7265,124184.0
2022-12-16 13:05:00,74.11,74.15,73.99,74.08,60987.0,68.7265,68.7636,68.6153,68.6987,60987.0
2022-12-16 13:10:00,74.08,74.22,74.07,74.11,41477.0,68.6987,68.8285,68.6894,68.7265,41477.0
2022-12-16 13:15:00,74.14,74.25,74.03,74.08,65921.0,68.7544,68.8564,68.6523,68.6987,65921.0
2022-12-16 13:20:00,74.06,74.19,74.03,74.11,34704.0,68.6802,68.8007,68.6523,68.7265,34704.0
2022-12-16 13:25:00,74.12,74.32,74.12,74.31,42639.0,68.7358,68.9213,68.7358,68.912,42639.0
2022-12-16 13:30:00,74.32,74.34,74.18,74.31,70614.0,68.9213,68.9398,68.7915,68.912,70614.0
2022-12-16 13:35:00,74.29,74.56,74.27,74.51,50364.0,68.8935,69.1438,68.8749,69.0975,50364.0
2022-12-16 13:40:00,74.51,74.63,74.4,74.63,68891.0,69.0975,69.2088,68.9955,69.2088,68891.0
2022-12-16 13:45:00,74.62,74.85,74.56,74.8,47052.0,69.1995,69.4128,69.1438,69.3664,47052.0
2022-12-16 13:50:00,74.82,74.98,74.79,74.82,80633.0,69.385,69.5333,69.3571,69.385,80633.0
2022-12-16 13:55:00,74.83,74.84,74.44,74.6,53753.0,69.3942,69.4035,69.0326,69.1809,53753.0
2022-12-16 14:00:00,74.59,74.73,74.53,74.53,32614.0,69.1717,69.3015,69.116,69.116,32614.0
2022-12-16 14:05:00,74.54,74.73,74.45,74.67,43800.0,69.1253,69.3015,69.0418,69.2459,43800.0
2022-12-16 14:10:00,74.68,74.93,74.62,74.93,47847.0,69.2551,69.487,69.1995,69.487,47847.0
2022-12-16 14:15:00,74.92,74.96,74.66,74.67,51990.0,69.4777,69.5148,69.2366,69.2459,51990.0
2022-12-16 14:20:00,74.67,74.69,74.57,74.62,33569.0,69.2459,69.2644,69.1531,69.1995,33569.0
2022-12-16 14:25:00,74.62,74.62,74.4,74.42,24476.0,69.1995,69.1995,68.9955,69.014,24476.0
2022-12-16 14:30:00,74.4,74.41,74.08,74.12,62560.0,68.9955,69.0047,68.6987,68.7358,62560.0
2022-12-16 14:35:00,74.12,74.19,74.02,74.15,90075.0,68.7358,68.8007,68.6431,68.7636,90075.0
2022-12-16 14:40:00,74.12,74.19,74.06,74.11,68677.0,68.7358,68.8007,68.6802,68.7265,68677.0
2022-12-16 14:45:00,74.11,74.15,73.99,74.11,77412.0,68.7265,68.7636,68.6153,68.7265,77412.0
2022-12-16 14:50:00,74.12,74.19,74.08,74.19,60712.0,68.7358,68.8007,68.6987,68.8007,60712.0
2022-12-16 14:55:00,74.18,74.44,74.08,74.34,81904.0,68.7915,69.0326,68.6987,68.9398,81904.0
2022-12-16 15:00:00,74.35,74.4,74.14,74.17,56892.0,68.9491,68.9955,68.7544,68.7822,56892.0
2022-12-16 15:05:00,74.17,74.22,74.02,74.15,77414.0,68.7822,68.8285,68.6431,68.7636,77414.0
2022-12-16 15:10:00,74.15,74.35,74.05,74.33,93216.0,68.7636,68.9491,68.6709,68.9306,93216.0
2022-12-16 15:15:00,74.34,74.72,74.32,74.53,152050.0,68.9398,69.2922,68.9213,69.116,152050.0
2022-12-16 15:20:00,74.54,74.82,74.52,74.74,156005.0,69.1253,69.385,69.1068,69.3108,156005.0
2022-12-16 15:25:00,74.71,75.03,74.7,74.97,167618.0,69.283,69.5797,69.2737,69.5241,167618.0
2022-12-16 15:30:00,74.97,75.31,74.95,75.22,196172.0,69.5241,69.8394,69.5055,69.7559,196172.0
2022-12-16 15:35:00,75.22,75.29,74.95,75.29,134030.0,69.7559,69.8208,69.5055,69.8208,134030.0
2022-12-16 15:40:00,75.31,75.62,75.26,75.42,252180.0,69.8394,70.1268,69.793,69.9414,252180.0
2022-12-16 15:45:00,75.41,75.51,75.34,75.34,255832.0,69.9321,70.0248,69.8672,69.8672,255832.0
2022-12-16 15:50:00,75.34,75.5,75.29,75.3,540215.0,69.8672,70.0156,69.8208,69.8301,540215.0
2022-12-16 15:55:00,75.3,75.57,75.26,75.36,697667.0,69.8301,70.0805,69.793,69.8857,697667.0
2022-12-19 09:30:00,74.93,75.83,74.85,75.5,159712.0,69.487,70.3216,69.4128,70.0156,159712.0
2022-12-19 09:35:00,75.48,75.64,75.12,75.23,42444.0,69.997,70.1454,69.6632,69.7652,42444.0
2022-12-19 09:40:00,75.16,75.17,74.92,75.01,44940.0,69.7003,69.7095,69.4777,69.5612,44940.0
2022-12-19 09:45:00,75.0,75.1,74.41,74.52,48063.0,69.5519,69.6446,69.0047,69.1068,48063.0
2022-12-19 09:50:00,74.57,74.7,74.33,74.44,47589.0,69.1531,69.2737,68.9306,69.0326,47589.0
2022-12-19 09:55:00,74.41,74.5,74.28,74.45,36466.0,69.0047,69.0882,68.8842,69.0418,36466.0
2022-12-19 10:00:00,74.44,74.6,74.39,74.56,33052.0,69.0326,69.1809,68.9862,69.1438,33052.0
2022-12-19 10:05:00,74.59,74.6,74.33,74.46,32299.0,69.1717,69.1809,68.9306,69.0511,32299.0
2022-12-19 10:10:00,74.42,74.87,74.42,74.76,42683.0,69.014,69.4313,69.014,69.3293,42683.0
2022-12-19 10:15:00,74.74,74.98,74.69,74.91,47952.0,69.3108,69.5333,69.2644,69.4684,47952.0
2022-12-19 10:20:00,74.88,75.21,74.84,74.97,32568.0,69.4406,69.7466,69.4035,69.5241,32568.0
2022-12-19 10:25:00,74.93,74.97,74.63,74.72,31641.0,69.487,69.5241,69.2088,69.2922,31641.0
2022-12-19 10:30:00,74.74,74.79,74.33,74.35,36930.0,69.3108,69.3571,68.9306,68.9491,36930.0
2022-12-19 10:35:00,74.4,74.51,74.28,74.29,50123.0,68.9955,69.0975,68.8842,68.8935,50123.0
2022-12-19 10:40:00,74.27,74.42,74.17,74.31,22992.0,68.8749,69.014,68.7822,68.912,22992.0
2022-12-19 10:45:00,74.34,74.4,74.2,74.25,37654.0,68.9398,68.9955,68.81,68.8564,37654.0
2022-12-19 10:50:00,74.23,74.24,73.96,74.01,47434.0,68.8378,68.8471,68.5874,68.6338,47434.0
2022-12-19 10:55:00,74.01,74.02,73.88,73.9,28780.0,68.6338,68.6431,68.5132,68.5318,28780.0
2022-12-19 11:00:00,73.9,73.92,73.61,73.65,72966.0,68.5318,68.5503,68.2629,68.3,72966.0
2022-12-19 11:05:00,73.65,73.77,73.57,73.76,54420.0,68.3,68.4112,68.2258,68.402,54420.0
2022-12-19 11:10:00,73.76,73.94,73.71,73.73,35168.0,68.402,68.5689,68.3556,68.3741,35168.0
2022-12-19 11:15:00,73.73,74.04,73.73,73.98,44397.0,68.3741,68.6616,68.3741,68.606,44397.0
2022-12-19 11:20:00,73.99,74.07,73.8,73.94,31761.0,68.6153,68.6894,68.4391,68.5689,31761.0
2022-12-19 11:25:00,73.98,74.05,73.91,74.02,21706.0,68.606,68.6709,68.5411,68.6431,21706.0
2022-12-19 11:30:00,74.05,74.05,73.81,73.9,25926.0,68.6709,68.6709,68.4483,68.5318,25926.0
2022-12-19 11:35:00,73.88,73.93,73.8,73.8,28038.0,68.5132,68.5596,68.4391,68.4391,28038.0
2022-12-19 11:40:00,73.78,73.78,73.59,73.69,40735.0,68.4205,68.4205,68.2443,68.337,40735.0
2022-12-19 11:45:00,73.68,73.83,73.67,73.75,73028.0,68.3278,68.4669,68.3185,68.3927,73028.0
2022-12-19 11:50:00,73.75,73.76,73.58,73.64,24631.0,68.3927,68.402,68.235,68.2907,24631.0
2022-12-19 11:55:00,73.63,73.7,73.59,73.63,27037.0,68.2814,68.3463,68.2443,68.2814,27037.0
2022-12-19 12:00:00,73.63,73.71,73.56,73.65,51263.0,68.2814,68.3556,68.2165,68.3,51263.0
2022-12-19 12:05:00,73.66,73.77,73.6,73.72,25550.0,68.3092,68.4112,68.2536,68.3649,25550.0
2022-12-19 12:10:00,73.72,73.75,73.61,73.61,39712.0,68.3649,68.3927,68.2629,68.2629,39712.0
2022-12-19 12:15:00,73.61,73.65,73.49,73.52,50307.0,68.2629,68.3,68.1516,68.1794,50307.0
2022-12-19 12:20:00,73.52,73.59,73.38,73.38,38590.0,68.1794,68.2443,68.0496,68.0496,38590.0
2022-12-19 12:25:00,73.37,73.52,73.35,73.42,40725.0,68.0403,68.1794,68.0217,68.0867,40725.0
2022-12-19 12:30:00,73.41,73.65,73.41,73.5,38230.0,68.0774,68.3,68.0774,68.1608,38230.0
2022-12-19 12:35:00,73.49,73.51,73.3,73.32,75076.0,68.1516,68.1701,67.9754,67.9939,75076.0
2022-12-19 12:40:00,73.36,73.43,73.32,73.38,17994.0,68.031,68.0959,67.9939,68.0496,17994.0
2022-12-19 12:45:00,73.39,73.59,73.39,73.56,29408.0,68.0588,68.2443,68.0588,68.2165,29408.0
2022-12-19 12:50:00,73.56,73.66,73.54,73.59,38355.0,68.2165,68.3092,68.1979,68.2443,38355.0
2022-12-19 12:55:00,73.58,73.69,73.58,73.65,45086.0,68.235,68.337,68.235,68.3,45086.0
2022-12-19 13:00:00,73.65,73.85,73.65,73.81,39904.0,68.3,68.4854,68.3,68.4483,39904.0
2022-12-19 13:05:00,73.81,73.83,73.56,73.58,21616.0,68.4483,68.4669,68.2165,68.235,21616.0
2022-12-19 13:10:00,73.61,73.72,73.6,73.71,17452.0,68.2629,68.3649,68.2536,68.3556,17452.0
2022-12-19 13:15:00,73.69,73.69,73.52,73.52,33641.0,68.337,68.337,68.1794,68.1794,33641.0
2022-12-19 13:20:00,73.52,73.75,73.52,73.68,36516.0,68.1794,68.3927,68.1794,68.3278,36516.0
2022-12-19 13:25:00,73.68,73.72,73.47,73.52,60299.0,68.3278,68.3649,68.133,68.1794,60299.0
2022-12-19 13:30:00,73.53,73.54,73.4,73.4,13369.0,68.1887,68.1979,68.0681,68.0681,13369.0
2022-12-19 13:35:00,73.41,73.5,73.38,73.47,17087.0,68.0774,68.1608,68.0496,68.133,17087.0
2022-12-19 13:40:00,73.44,73.52,73.31,73.35,37070.0,68.1052,68.1794,67.9847,68.0217,37070.0
2022-12-19 13:45:00,73.34,73.46,73.27,73.45,23564.0,68.0125,68.1238,67.9476,68.1145,23564.0
2022-12-19 13:50:00,73.44,73.52,73.39,73.45,17288.0,68.1052,68.1794,68.0588,68.1145,17288.0
2022-12-19 13:55:00,73.47,73.47,73.36,73.36,23600.0,68.133,68.133,68.031,68.031,23600.0
2022-12-19 14:00:00,73.36,73.4,73.23,73.25,26449.0,68.031,68.0681,67.9105,67.929,26449.0
2022-12-19 14:05:00,73.25,73.48,73.24,73.44,24872.0,67.929,68.1423,67.9197,68.1052,24872.0
2022-12-19 14:10:00,73.44,73.47,73.28,73.3,53116.0,68.1052,68.133,67.9568,67.9754,53116.0
2022-12-19 14:15:00,73.28,73.3,73.22,73.27,21772.0,67.9568,67.9754,67.9012,67.9476,21772.0
2022-12-19 14:20:00,73.26,73.33,73.01,73.04,98525.0,67.9383,68.0032,67.7064,67.7343,98525.0
2022-12-19 14:25:00,73.05,73.1,72.84,72.84,79277.0,67.7435,67.7899,67.5488,67.5488,79277.0
2022-12-19 14:30:00,72.86,72.96,72.84,72.89,70553.0,67.5673,67.6601,67.5488,67.5952,70553.0
2022-12-19 14:35:00,72.89,73.08,72.89,73.05,43045.0,67.5952,67.7714,67.5952,67.7435,43045.0
2022-12-19 14:40:00,73.04,73.18,72.99,73.14,46282.0,67.7343,67.8641,67.6879,67.827,46282.0
2022-12-19 14:45:00,73.15,73.36,73.13,73.19,49356.0,67.8363,68.031,67.8177,67.8734,49356.0
2022-12-19 14:50:00,73.2,73.22,72.98,73.01,65241.0,67.8826,67.9012,67.6786,67.7064,65241.0
2022-12-19 14:55:00,73.03,73.14,73.01,73.13,43425.0,67.725,67.827,67.7064,67.8177,43425.0
2022-12-19 15:00:00,73.13,73.16,72.97,72.98,50321.0,67.8177,67.8455,67.6693,67.6786,50321.0
2022-12-19 15:05:00,72.98,73.11,72.97,73.11,31602.0,67.6786,67.7992,67.6693,67.7992,31602.0
2022-12-19 15:10:00,73.11,73.11,72.98,72.98,33111.0,67.7992,67.7992,67.6786,67.6786,33111.0
2022-12-19 15:15:00,72.98,73.08,72.97,73.08,51973.0,67.6786,67.7714,67.6693,67.7714,51973.0
2022-12-19 15:20:00,73.09,73.17,73.05,73.13,48194.0,67.7806,67.8548,67.7435,67.8177,48194.0
2022-12-19 15:25:00,73.14,73.32,73.14,73.25,48753.0,67.827,67.9939,67.827,67.929,48753.0
2022-12-19 15:30:00,73.26,73.37,73.23,73.28,78514.0,67.9383,68.0403,67.9105,67.9568,78514.0
2022-12-19 15:35:00,73.27,73.29,73.03,73.07,59757.0,67.9476,67.9661,67.725,67.7621,59757.0
2022-12-19 15:40:00,73.06,73.17,72.96,73.17,55692.0,67.7528,67.8548,67.6601,67.8548,55692.0
2022-12-19 15:45:00,73.16,73.31,73.15,73.23,75557.0,67.8455,67.9847,67.8363,67.9105,75557.0
2022-12-19 15:50:00,73.24,73.4,73.2,73.4,135924.0,67.9197,68.0681,67.8826,68.0681,135924.0
2022-12-19 15:55:00,73.39,73.56,73.38,73.46,227612.0,68.0588,68.2165,68.0496,68.1238,227612.0
2022-12-20 09:30:00,72.65,73.25,72.24,73.15,127389.0,67.3726,67.929,66.9924,67.8363,127389.0
2022-12-20 09:35:00,73.16,74.29,73.06,74.23,75633.0,67.8455,68.8935,67.7528,68.8378,75633.0
2022-12-20 09:40:00,74.25,74.43,73.25,73.83,153213.0,68.8564,69.0233,67.929,68.4669,153213.0
2022-12-20 09:45:00,73.83,73.9,73.37,73.7,97869.0,68.4669,68.5318,68.0403,68.3463,97869.0
2022-12-20 09:50:00,73.72,73.83,73.37,73.42,64251.0,68.3649,68.4669,68.0403,68.0867,64251.0
2022-12-20 09:55:00,73.36,73.93,73.3,73.8,60556.0,68.031,68.5596,67.9754,68.4391,60556.0
2022-12-20 10:00:00,73.77,74.13,73.76,73.95,106148.0,68.4112,68.7451,68.402,68.5782,106148.0
2022-12-20 10:05:00,73.93,74.49,73.93,74.27,109932.0,68.5596,69.0789,68.5596,68.8749,109932.0
2022-12-20 10:10:00,74.24,74.46,73.77,74.2,147245.0,68.8471,69.0511,68.4112,68.81,147245.0
2022-12-20 10:15:00,74.2,74.3,74.06,74.12,143229.0,68.81,68.9027,68.6802,68.7358,143229.0
2022-12-20 10:20:00,74.1,74.43,73.91,74.37,81684.0,68.7173,69.0233,68.5411,68.9677,81684.0
2022-12-20 10:25:00,74.37,74.38,74.06,74.18,28793.0,68.9677,68.9769,68.6802,68.7915,28793.0
2022-12-20 10:30:00,74.22,74.44,74.15,74.25,86807.0,68.8285,69.0326,68.7636,68.8564,86807.0
2022-12-20 10:35:00,74.28,74.37,74.24,74.27,49923.0,68.8842,68.9677,68.8471,68.8749,49923.0
2022-12-20 10:40:00,74.25,74.31,74.05,74.2,77983.0,68.8564,68.912,68.6709,68.81,77983.0
2022-12-20 10:45:00,74.17,74.2,73.8,73.98,92623.0,68.7822,68.81,68.4391,68.606,92623.0
2022-12-20 10:50:00,73.98,74.13,73.91,74.1,80475.0,68.606,68.7451,68.5411,68.7173,80475.0
2022-12-20 10:55:00,74.1,74.27,74.0,74.01,117878.0,68.7173,68.8749,68.6245,68.6338,117878.0
2022-12-20 11:00:00,74.01,74.11,73.97,74.01,39811.0,68.6338,68.7265,68.5967,68.6338,39811.0
2022-12-20 11:05:00,74.02,74.08,73.93,73.95,81169.0,68.6431,68.6987,68.5596,68.5782,81169.0
2022-12-20 11:10:00,73.95,73.95,73.75,73.81,64110.0,68.5782,68.5782,68.3927,68.4483,64110.0
2022-12-20 11:15:00,73.8,73.81,73.39,73.66,127500.0,68.4391,68.4483,68.0588,68.3092,127500.0
2022-12-20 11:20:00,73.65,73.7,73.47,73.61,135554.0,68.3,68.3463,68.133,68.2629,135554.0
2022-12-20 11:25:00,73.62,73.84,73.6,73.76,57208.0,68.2721,68.4762,68.2536,68.402,57208.0
2022-12-20 11:30:00,73.76,73.97,73.72,73.88,37813.0,68.402,68.5967,68.3649,68.5132,37813.0
2022-12-20 11:35:00,73.91,73.95,73.81,73.91,28039.0,68.5411,68.5782,68.4483,68.5411,28039.0
2022-12-20 11:40:00,73.92,74.0,73.86,73.98,35477.0,68.5503,68.6245,68.4947,68.606,35477.0
2022-12-20 11:45:00,73.98,74.0,73.82,73.91,22508.0,68.606,68.6245,68.4576,68.5411,22508.0
2022-12-20 11:50:00,73.89,73.94,73.8,73.94,20869.0,68.5225,68.5689,68.4391,68.5689,20869.0
2022-12-20 11:55:00,73.93,74.0,73.88,73.98,31387.0,68.5596,68.6245,68.5132,68.606,31387.0
2022-12-20 12:00:00,73.99,74.02,73.84,73.87,27334.0,68.6153,68.6431,68.4762,68.504,27334.0
2022-12-20 12:05:00,73.87,74.05,73.82,73.96,24424.0,68.504,68.6709,68.4576,68.5874,24424.0
2022-12-20 12:10:00,73.93,74.12,73.91,73.94,40846.0,68.5596,68.7358,68.5411,68.5689,40846.0
2022-12-20 12:15:00,73.95,74.04,73.85,73.95,98045.0,68.5782,68.6616,68.4854,68.5782,98045.0
2022-12-20 12:20:00,73.94,74.03,73.89,73.99,31095.0,68.5689,68.6523,68.5225,68.6153,31095.0
2022-12-20 12:25:00,73.98,73.99,73.76,73.8,31162.0,68.606,68.6153,68.402,68.4391,31162.0
2022-12-20 12:30:00,73.79,73.92,73.72,73.75,46431.0,68.4298,68.5503,68.3649,68.3927,46431.0
2022-12-20 12:35:00,73.72,73.77,73.55,73.58,57657.0,68.3649,68.4112,68.2072,68.235,57657.0
2022-12-20 12:40:00,73.59,73.72,73.54,73.56,76619.0,68.2443,68.3649,68.1979,68.2165,76619.0
2022-12-20 12:45:00,73.58,73.7,73.53,73.55,41443.0,68.235,68.3463,68.1887,68.2072,41443.0
2022-12-20 12:50:00,73.56,73.65,73.47,73.6,35787.0,68.2165,68.3,68.133,68.2536,35787.0
2022-12-20 12:55:00,73.61,73.73,73.54,73.56,25535.0,68.2629,68.3741,68.1979,68.2165,25535.0
2022-12-20 13:00:00,73.55,73.69,73.55,73.69,37093.0,68.2072,68.337,68.2072,68.337,37093.0
2022-12-20 13:05:00,73.68,73.78,73.29,73.35,86471.0,68.3278,68.4205,67.9661,68.0217,86471.0
2022-12-20 13:10:00,73.36,73.52,73.27,73.39,122257.0,68.031,68.1794,67.9476,68.0588,122257.0
2022-12-20 13:15:00,73.39,73.53,73.33,73.35,41384.0,68.0588,68.1887,68.0032,68.0217,41384.0
2022-12-20 13:20:00,73.34,73.47,73.28,73.39,31039.0,68.0125,68.133,67.9568,68.0588,31039.0
2022-12-20 13:25:00,73.39,73.57,73.38,73.4,42480.0,68.0588,68.2258,68.0496,68.0681,42480.0
2022-12-20 13:30:00,73.41,73.56,73.39,73.47,82646.0,68.0774,68.2165,68.0588,68.133,82646.0
2022-12-20 13:35:00,73.47,73.86,73.47,73.72,42745.0,68.133,68.4947,68.133,68.3649,42745.0
2022-12-20 13:40:00,73.74,73.84,73.68,73.78,20881.0,68.3834,68.4762,68.3278,68.4205,20881.0
2022-12-20 13:45:00,73.78,73.84,73.72,73.76,18787.0,68.4205,68.4762,68.3649,68.402,18787.0
2022-12-20 13:50:00,73.77,73.95,73.76,73.91,25301.0,68.4112,68.5782,68.402,68.5411,25301.0
2022-12-20 13:55:00,73.9,73.94,73.77,73.8,22707.0,68.5318,68.5689,68.4112,68.4391,22707.0
2022-12-20 14:00:00,73.8,74.05,73.8,74.0,33140.0,68.4391,68.6709,68.4391,68.6245,33140.0
2022-12-20 14:05:00,74.0,74.1,73.98,74.0,24509.0,68.6245,68.7173,68.606,68.6245,24509.0
2022-12-20 14:10:00,74.0,74.08,73.96,74.01,27650.0,68.6245,68.6987,68.5874,68.6338,27650.0
2022-12-20 14:15:00,74.0,74.04,73.88,73.88,28685.0,68.6245,68.6616,68.5132,68.5132,28685.0
2022-12-20 14:20:00,73.9,73.9,73.65,73.65,20820.0,68.5318,68.5318,68.3,68.3,20820.0
2022-12-20 14:25:00,73.64,73.8,73.64,73.7,65578.0,68.2907,68.4391,68.2907,68.3463,65578.0
2022-12-20 14:30:00,73.71,73.72,73.61,73.66,22365.0,68.3556,68.3649,68.2629,68.3092,22365.0
2022-12-20 14:35:00,73.67,73.69,73.48,73.54,25277.0,68.3185,68.337,68.1423,68.1979,25277.0
2022-12-20 14:40:00,73.56,73.58,73.45,73.49,29589.0,68.2165,68.235,68.1145,68.1516,29589.0
2022-12-20 14:45:00,73.48,73.62,73.47,73.49,72308.0,68.1423,68.2721,68.133,68.1516,72308.0
2022-12-20 14:50:00,73.5,73.6,73.45,73.59,26294.0,68.1608,68.2536,68.1145,68.2443,26294.0
2022-12-20 14:55:00,73.57,73.64,73.53,73.56,21768.0,68.2258,68.2907,68.1887,68.2165,21768.0
2022-12-20 15:00:00,73.58,73.58,73.42,73.46,25899.0,68.235,68.235,68.0867,68.1238,25899.0
2022-12-20 15:05:00,73.45,73.53,73.35,73.41,23670.0,68.1145,68.1887,68.0217,68.0774,23670.0
2022-12-20 15:10:00,73.39,73.47,73.33,73.36,63786.0,68.0588,68.133,68.0032,68.031,63786.0
2022-12-20 15:15:00,73.37,73.55,73.33,73.5,57415.0,68.0403,68.2072,68.0032,68.1608,57415.0
2022-12-20 15:20:00,73.5,73.52,73.33,73.37,70258.0,68.1608,68.1794,68.0032,68.0403,70258.0
2022-12-20 15:25:00,73.36,73.46,73.33,73.42,49238.0,68.031,68.1238,68.0032,68.0867,49238.0
2022-12-20 15:30:00,73.4,73.54,73.37,73.38,55318.0,68.0681,68.1979,68.0403,68.0496,55318.0
2022-12-20 15:35:00,73.38,73.53,73.29,73.53,64163.0,68.0496,68.1887,67.9661,68.1887,64163.0
2022-12-20 15:40:00,73.52,73.53,73.43,73.51,52731.0,68.1794,68.1887,68.0959,68.1701,52731.0
2022-12-20 15:45:00,73.5,73.5,73.3,73.4,81796.0,68.1608,68.1608,67.9754,68.0681,81796.0
2022-12-20 15:50:00,73.41,73.41,73.24,73.26,85105.0,68.0774,68.0774,67.9197,67.9383,85105.0
2022-12-20 15:55:00,73.26,73.33,73.08,73.08,220925.0,67.9383,68.0032,67.7714,67.7714,220925.0
2022-12-21 09:30:00,74.1,74.88,74.09,74.42,115241.0,68.7173,69.4406,68.708,69.014,115241.0
2022-12-21 09:35:00,74.41,74.43,74.13,74.27,45339.0,69.0047,69.0233,68.7451,68.8749,45339.0
2022-12-21 09:40:00,74.27,74.53,73.9,74.4,65439.0,68.8749,69.116,68.5318,68.9955,65439.0
2022-12-21 09:45:00,74.4,74.79,74.39,74.54,68091.0,68.9955,69.3571,68.9862,69.1253,68091.0
2022-12-21 09:50:00,74.5,74.54,74.1,74.25,50450.0,69.0882,69.1253,68.7173,68.8564,50450.0
2022-12-21 09:55:00,74.3,74.3,73.88,74.04,59881.0,68.9027,68.9027,68.5132,68.6616,59881.0
2022-12-21 10:00:00,74.09,74.23,73.92,73.92,35378.0,68.708,68.8378,68.5503,68.5503,35378.0
2022-12-21 10:05:00,73.92,74.23,73.88,74.16,19106.0,68.5503,68.8378,68.5132,68.7729,19106.0
2022-12-21 10:10:00,74.14,74.35,74.1,74.3,32350.0,68.7544,68.9491,68.7173,68.9027,32350.0
2022-12-21 10:15:00,74.26,74.62,74.26,74.59,39093.0,68.8656,69.1995,68.8656,69.1717,39093.0
2022-12-21 10:20:00,74.58,74.65,74.35,74.47,38870.0,69.1624,69.2273,68.9491,69.0604,38870.0
2022-12-21 10:25:00,74.48,74.54,74.3,74.47,36543.0,69.0697,69.1253,68.9027,69.0604,36543.0
2022-12-21 10:30:00,74.49,74.66,74.4,74.66,43963.0,69.0789,69.2366,68.9955,69.2366,43963.0
2022-12-21 10:35:00,74.67,74.9,74.65,74.86,54449.0,69.2459,69.4592,69.2273,69.4221,54449.0
2022-12-21 10:40:00,74.84,74.96,74.81,74.95,56694.0,69.4035,69.5148,69.3757,69.5055,56694.0
2022-12-21 10:45:00,74.95,74.98,74.71,74.83,47924.0,69.5055,69.5333,69.283,69.3942,47924.0
2022-12-21 10:50:00,74.8,74.92,74.67,74.67,26325.0,69.3664,69.4777,69.2459,69.2459,26325.0
2022-12-21 10:55:00,74.67,74.86,74.65,74.82,30624.0,69.2459,69.4221,69.2273,69.385,30624.0
2022-12-21 11:00:00,74.89,74.99,74.86,74.94,27437.0,69.4499,69.5426,69.4221,69.4962,27437.0
2022-12-21 11:05:00,74.94,74.96,74.77,74.83,42536.0,69.4962,69.5148,69.3386,69.3942,42536.0
2022-12-21 11:10:00,74.81,74.93,74.8,74.82,32458.0,69.3757,69.487,69.3664,69.385,32458.0
2022-12-21 11:15:00,74.82,74.91,74.79,74.84,28855.0,69.385,69.4684,69.3571,69.4035,28855.0
2022-12-21 11:20:00,74.84,74.97,74.62,74.65,42761.0,69.4035,69.5241,69.1995,69.2273,42761.0
2022-12-21 11:25:00,74.67,74.84,74.62,74.77,111518.0,69.2459,69.4035,69.1995,69.3386,111518.0
2022-12-21 11:30:00,74.77,74.86,74.7,74.75,51267.0,69.3386,69.4221,69.2737,69.32,51267.0
2022-12-21 11:35:00,74.73,74.75,74.46,74.52,45683.0,69.3015,69.32,69.0511,69.1068,45683.0
2022-12-21 11:40:00,74.52,74.86,74.49,74.84,29419.0,69.1068,69.4221,69.0789,69.4035,29419.0
2022-12-21 11:45:00,74.84,74.9,74.75,74.75,21989.0,69.4035,69.4592,69.32,69.32,21989.0
2022-12-21 11:50:00,74.75,74.93,74.74,74.9,31626.0,69.32,69.487,69.3108,69.4592,31626.0
2022-12-21 11:55:00,74.9,74.94,74.82,74.92,16159.0,69.4592,69.4962,69.385,69.4777,16159.0
2022-12-21 12:00:00,74.92,74.98,74.81,74.83,17544.0,69.4777,69.5333,69.3757,69.3942,17544.0
2022-12-21 12:05:00,74.79,74.99,74.77,74.88,24601.0,69.3571,69.5426,69.3386,69.4406,24601.0
2022-12-21 12:10:00,74.86,74.98,74.86,74.93,14324.0,69.4221,69.5333,69.4221,69.487,14324.0
2022-12-21 12:15:00,74.96,74.96,74.74,74.92,29262.0,69.5148,69.5148,69.3108,69.4777,29262.0
2022-12-21 12:20:00,74.89,75.23,74.88,75.2,41297.0,69.4499,69.7652,69.4406,69.7374,41297.0
2022-12-21 12:25:00,75.21,75.25,75.09,75.13,36953.0,69.7466,69.7837,69.6353,69.6724,36953.0
2022-12-21 12:30:00,75.1,75.22,75.09,75.14,29099.0,69.6446,69.7559,69.6353,69.6817,29099.0
2022-12-21 12:35:00,75.14,75.24,75.09,75.24,12591.0,69.6817,69.7745,69.6353,69.7745,12591.0
2022-12-21 12:40:00,75.23,75.31,75.17,75.23,19803.0,69.7652,69.8394,69.7095,69.7652,19803.0
2022-12-21 12:45:00,75.26,75.38,75.25,75.34,21495.0,69.793,69.9043,69.7837,69.8672,21495.0
2022-12-21 12:50:00,75.34,75.59,75.3,75.42,52566.0,69.8672,70.099,69.8301,69.9414,52566.0
2022-12-21 12:55:00,75.45,75.63,75.34,75.6,34682.0,69.9692,70.1361,69.8672,70.1083,34682.0
2022-12-21 13:00:00,75.61,75.64,75.53,75.62,17549.0,70.1176,70.1454,70.0434,70.1268,17549.0
2022-12-21 13:05:00,75.64,75.84,75.55,75.76,58623.0,70.1454,70.3309,70.0619,70.2567,58623.0
2022-12-21 13:10:00,75.78,75.8,75.65,75.69,12649.0,70.2752,70.2938,70.1547,70.1918,12649.0
2022-12-21 13:15:00,75.67,75.77,75.5,75.56,35662.0,70.1732,70.266,70.0156,70.0712,35662.0
2022-12-21 13:20:00,75.56,75.65,75.38,75.47,29073.0,70.0712,70.1547,69.9043,69.9877,29073.0
2022-12-21 13:25:00,75.47,75.61,75.35,75.35,32654.0,69.9877,70.1176,69.8765,69.8765,32654.0
2022-12-21 13:30:00,75.35,75.39,75.23,75.25,27022.0,69.8765,69.9136,69.7652,69.7837,27022.0
2022-12-21 13:35:00,75.23,75.44,75.22,75.37,22688.0,69.7652,69.9599,69.7559,69.895,22688.0
2022-12-21 13:40:00,75.37,75.42,75.29,75.37,16543.0,69.895,69.9414,69.8208,69.895,16543.0
2022-12-21 13:45:00,75.38,75.43,75.34,75.38,17687.0,69.9043,69.9507,69.8672,69.9043,17687.0
2022-12-21 13:50:00,75.37,75.47,75.28,75.46,39092.0,69.895,69.9877,69.8115,69.9785,39092.0
2022-12-21 13:55:00,75.46,75.58,75.41,75.5,22991.0,69.9785,70.0898,69.9321,70.0156,22991.0
2022-12-21 14:00:00,75.5,75.57,75.44,75.44,27648.0,70.0156,70.0805,69.9599,69.9599,27648.0
2022-12-21 14:05:00,75.46,75.61,75.43,75.56,27372.0,69.9785,70.1176,69.9507,70.0712,27372.0
2022-12-21 14:10:00,75.59,75.64,75.45,75.64,36421.0,70.099,70.1454,69.9692,70.1454,36421.0
2022-12-21 14:15:00,75.64,75.73,75.49,75.52,37995.0,70.1454,70.2289,70.0063,70.0341,37995.0
2022-12-21 14:20:00,75.52,75.55,75.44,75.45,54273.0,70.0341,70.0619,69.9599,69.9692,54273.0
2022-12-21 14:25:00,75.45,75.52,75.32,75.35,37237.0,69.9692,70.0341,69.8486,69.8765,37237.0
2022-12-21 14:30:00,75.36,75.61,75.36,75.54,29158.0,69.8857,70.1176,69.8857,70.0527,29158.0
2022-12-21 14:35:00,75.55,75.55,75.4,75.52,23799.0,70.0619,70.0619,69.9228,70.0341,23799.0
2022-12-21 14:40:00,75.52,75.63,75.47,75.58,36277.0,70.0341,70.1361,69.9877,70.0898,36277.0
2022-12-21 14:45:00,75.57,75.69,75.43,75.43,34580.0,70.0805,70.1918,69.9507,69.9507,34580.0
2022-12-21 14:50:00,75.41,75.43,75.26,75.28,48438.0,69.9321,69.9507,69.793,69.8115,48438.0
2022-12-21 14:55:00,75.29,75.38,75.26,75.35,34599.0,69.8208,69.9043,69.793,69.8765,34599.0
2022-12-21 15:00:00,75.35,75.35,75.21,75.31,56485.0,69.8765,69.8765,69.7466,69.8394,56485.0
2022-12-21 15:05:00,75.31,75.31,75.18,75.19,39357.0,69.8394,69.8394,69.7188,69.7281,39357.0
2022-12-21 15:10:00,75.19,75.38,75.14,75.36,36367.0,69.7281,69.9043,69.6817,69.8857,36367.0
2022-12-21 15:15:00,75.36,75.41,75.25,75.33,39774.0,69.8857,69.9321,69.7837,69.8579,39774.0
2022-12-21 15:20:00,75.32,75.47,75.3,75.35,42545.0,69.8486,69.9877,69.8301,69.8765,42545.0
2022-12-21 15:25:00,75.38,75.5,75.36,75.37,41464.0,69.9043,70.0156,69.8857,69.895,41464.0
2022-12-21 15:30:00,75.38,75.48,75.34,75.4,38973.0,69.9043,69.997,69.8672,69.9228,38973.0
2022-12-21 15:35:00,75.4,75.73,75.35,75.66,52030.0,69.9228,70.2289,69.8765,70.1639,52030.0
2022-12-21 15:40:00,75.64,75.67,75.52,75.52,54287.0,70.1454,70.1732,70.0341,70.0341,54287.0
2022-12-21 15:45:00,75.53,75.59,75.46,75.51,66126.0,70.0434,70.099,69.9785,70.0248,66126.0
2022-12-21 15:50:00,75.49,75.63,75.39,75.61,92274.0,70.0063,70.1361,69.9136,70.1176,92274.0
2022-12-21 15:55:00,75.62,75.87,75.61,75.84,187432.0,70.1268,70.3587,70.1176,70.3309,187432.0
2022-12-22 09:30:00,74.5,74.96,73.77,74.0,125221.0,69.0882,69.5148,68.4112,68.6245,125221.0
2022-12-22 09:35:00,73.93,73.96,73.51,73.51,48819.0,68.5596,68.5874,68.1701,68.1701,48819.0
2022-12-22 09:40:00,73.58,74.01,73.44,73.98,40777.0,68.235,68.6338,68.1052,68.606,40777.0
2022-12-22 09:45:00,74.03,74.14,73.7,73.95,32810.0,68.6523,68.7544,68.3463,68.5782,32810.0
2022-12-22 09:50:00,73.83,74.15,73.83,74.01,33270.0,68.4669,68.7636,68.4669,68.6338,33270.0
2022-12-22 09:55:00,74.0,74.2,73.87,74.17,71642.0,68.6245,68.81,68.504,68.7822,71642.0
2022-12-22 10:00:00,74.17,74.32,73.83,74.15,43021.0,68.7822,68.9213,68.4669,68.7636,43021.0
2022-12-22 10:05:00,74.13,74.26,73.97,74.11,33079.0,68.7451,68.8656,68.5967,68.7265,33079.0
2022-12-22 10:10:00,74.04,74.31,74.01,74.31,50086.0,68.6616,68.912,68.6338,68.912,50086.0
2022-12-22 10:15:00,74.27,74.53,74.22,74.49,25269.0,68.8749,69.116,68.8285,69.0789,25269.0
2022-12-22 10:20:00,74.46,74.47,74.05,74.05,16793.0,69.0511,69.0604,68.6709,68.6709,16793.0
2022-12-22 10:25:00,74.03,74.08,73.87,74.03,24976.0,68.6523,68.6987,68.504,68.6523,24976.0
2022-12-22 10:30:00,74.03,74.22,73.95,74.11,30988.0,68.6523,68.8285,68.5782,68.7265,30988.0
2022-12-22 10:35:00,74.09,74.1,73.93,73.98,31831.0,68.708,68.7173,68.5596,68.606,31831.0
2022-12-22 10:40:00,74.01,74.36,73.95,74.31,28668.0,68.6338,68.9584,68.5782,68.912,28668.0
2022-12-22 10:45:00,74.31,74.31,74.09,74.11,19271.0,68.912,68.912,68.708,68.7265,19271.0
2022-12-22 10:50:00,74.11,74.29,74.08,74.25,16990.0,68.7265,68.8935,68.6987,68.8564,16990.0
2022-12-22 10:55:00,74.23,74.34,74.17,74.17,26001.0,68.8378,68.9398,68.7822,68.7822,26001.0
2022-12-22 11:00:00,74.17,74.19,73.93,73.94,18891.0,68.7822,68.8007,68.5596,68.5689,18891.0
2022-12-22 11:05:00,73.95,74.15,73.71,73.71,26115.0,68.5782,68.7636,68.3556,68.3556,26115.0
2022-12-22 11:10:00,73.72,73.83,73.67,73.73,13055.0,68.3649,68.4669,68.3185,68.3741,13055.0
2022-12-22 11:15:00,73.68,73.82,73.61,73.66,21680.0,68.3278,68.4576,68.2629,68.3092,21680.0
2022-12-22 11:20:00,73.61,73.77,73.57,73.64,13638.0,68.2629,68.4112,68.2258,68.2907,13638.0
2022-12-22 11:25:00,73.64,73.64,73.51,73.51,18427.0,68.2907,68.2907,68.1701,68.1701,18427.0
2022-12-22 11:30:00,73.55,73.77,73.52,73.75,23247.0,68.2072,68.4112,68.1794,68.3927,23247.0
2022-12-22 11:35:00,73.77,73.81,73.52,73.52,32700.0,68.4112,68.4483,68.1794,68.1794,32700.0
2022-12-22 11:40:00,73.52,73.55,73.4,73.47,59594.0,68.1794,68.2072,68.0681,68.133,59594.0
2022-12-22 11:45:00,73.48,73.51,73.21,73.23,42470.0,68.1423,68.1701,67.8919,67.9105,42470.0
2022-12-22 11:50:00,73.22,73.28,73.15,73.27,41457.0,67.9012,67.9568,67.8363,67.9476,41457.0
2022-12-22 11:55:00,73.26,73.27,73.12,73.19,42624.0,67.9383,67.9476,67.8085,67.8734,42624.0
2022-12-22 12:00:00,73.2,73.49,73.17,73.4,28289.0,67.8826,68.1516,67.8548,68.0681,28289.0
2022-12-22 12:05:00,73.38,73.52,73.36,73.52,17991.0,68.0496,68.1794,68.031,68.1794,17991.0
2022-12-22 12:10:00,73.51,73.62,73.42,73.42,16757.0,68.1701,68.2721,68.0867,68.0867,16757.0
2022-12-22 12:15:00,73.42,73.54,73.41,73.54,12046.0,68.0867,68.1979,68.0774,68.1979,12046.0
2022-12-22 12:20:00,73.55,73.6,73.44,73.49,16432.0,68.2072,68.2536,68.1052,68.1516,16432.0
2022-12-22 12:25:00,73.48,73.6,73.37,73.43,35266.0,68.1423,68.2536,68.0403,68.0959,35266.0
2022-12-22 12:30:00,73.39,73.54,73.39,73.52,25942.0,68.0588,68.1979,68.0588,68.1794,25942.0
2022-12-22 12:35:00,73.49,73.54,73.41,73.49,24801.0,68.1516,68.1979,68.0774,68.1516,24801.0
2022-12-22 12:40:00,73.49,73.49,73.35,73.38,20229.0,68.1516,68.1516,68.0217,68.0496,20229.0
2022-12-22 12:45:00,73.38,73.65,73.35,73.6,28694.0,68.0496,68.3,68.0217,68.2536,28694.0
2022-12-22 12:50:00,73.62,73.72,73.54,73.71,34374.0,68.2721,68.3649,68.1979,68.3556,34374.0
2022-12-22 12:55:00,73.71,73.72,73.52,73.55,13889.0,68.3556,68.3649,68.1794,68.2072,13889.0
2022-12-22 13:00:00,73.56,73.56,73.31,73.47,33019.0,68.2165,68.2165,67.9847,68.133,33019.0
2022-12-22 13:05:00,73.47,73.55,73.39,73.47,43772.0,68.133,68.2072,68.0588,68.133,43772.0
2022-12-22 13:10:00,73.51,73.53,73.4,73.45,11963.0,68.1701,68.1887,68.0681,68.1145,11963.0
2022-12-22 13:15:00,73.42,73.53,73.38,73.43,21511.0,68.0867,68.1887,68.0496,68.0959,21511.0
2022-12-22 13:20:00,73.42,73.42,73.22,73.32,27854.0,68.0867,68.0867,67.9012,67.9939,27854.0
2022-12-22 13:25:00,73.31,73.36,73.23,73.24,21846.0,67.9847,68.031,67.9105,67.9197,21846.0
2022-12-22 13:30:00,73.23,73.24,73.07,73.11,31853.0,67.9105,67.9197,67.7621,67.7992,31853.0
2022-12-22 13:35:00,73.08,73.22,73.01,73.22,37308.0,67.7714,67.9012,67.7064,67.9012,37308.0
2022-12-22 13:40:00,73.23,73.36,73.21,73.3,29243.0,67.9105,68.031,67.8919,67.9754,29243.0
2022-12-22 13:45:00,73.28,73.37,73.17,73.37,54166.0,67.9568,68.0403,67.8548,68.0403,54166.0
2022-12-22 13:50:00,73.35,73.36,73.25,73.3,31375.0,68.0217,68.031,67.929,67.9754,31375.0
2022-12-22 13:55:00,73.29,73.34,73.07,73.17,37514.0,67.9661,68.0125,67.7621,67.8548,37514.0
2022-12-22 14:00:00,73.18,73.38,73.12,73.2,30818.0,67.8641,68.0496,67.8085,67.8826,30818.0
2022-12-22 14:05:00,73.2,73.26,73.13,73.14,22864.0,67.8826,67.9383,67.8177,67.827,22864.0
2022-12-22 14:10:00,73.14,73.5,73.14,73.45,23173.0,67.827,68.1608,67.827,68.1145,23173.0
2022-12-22 14:15:00,73.48,73.48,73.31,73.36,25261.0,68.1423,68.1423,67.9847,68.031,25261.0
2022-12-22 14:20:00,73.35,73.48,73.25,73.48,19869.0,68.0217,68.1423,67.929,68.1423,19869.0
2022-12-22 14:25:00,73.48,73.61,73.43,73.61,33388.0,68.1423,68.2629,68.0959,68.2629,33388.0
2022-12-22 14:30:00,73.56,73.67,73.5,73.62,29943.0,68.2165,68.3185,68.1608,68.2721,29943.0
2022-12-22 14:35:00,73.61,73.64,73.42,73.47,19559.0,68.2629,68.2907,68.0867,68.133,19559.0
2022-12-22 14:40:00,73.47,73.55,73.34,73.38,24794.0,68.133,68.2072,68.0125,68.0496,24794.0
2022-12-22 14:45:00,73.39,73.53,73.38,73.47,18632.0,68.0588,68.1887,68.0496,68.133,18632.0
2022-12-22 14:50:00,73.45,73.59,73.42,73.59,21689.0,68.1145,68.2443,68.0867,68.2443,21689.0
2022-12-22 14:55:00,73.58,73.6,73.48,73.56,37531.0,68.235,68.2536,68.1423,68.2165,37531.0
2022-12-22 15:00:00,73.59,73.72,73.52,73.67,27138.0,68.2443,68.3649,68.1794,68.3185,27138.0
2022-12-22 15:05:00,73.68,73.9,73.65,73.87,40938.0,68.3278,68.5318,68.3,68.504,40938.0
2022-12-22 15:10:00,73.86,73.91,73.75,73.88,28033.0,68.4947,68.5411,68.3927,68.5132,28033.0
2022-12-22 15:15:00,73.87,74.24,73.87,74.19,86098.0,68.504,68.8471,68.504,68.8007,86098.0
2022-12-22 15:20:00,74.2,74.46,74.2,74.38,33388.0,68.81,69.0511,68.81,68.9769,33388.0
2022-12-22 15:25:00,74.37,74.53,74.29,74.5,48427.0,68.9677,69.116,68.8935,69.0882,48427.0
2022-12-22 15:30:00,74.5,74.58,74.38,74.39,47522.0,69.0882,69.1624,68.9769,68.9862,47522.0
2022-12-22 15:35:00,74.4,74.41,74.15,74.26,30675.0,68.9955,69.0047,68.7636,68.8656,30675.0
2022-12-22 15:40:00,74.28,74.31,74.08,74.15,30271.0,68.8842,68.912,68.6987,68.7636,30271.0
2022-12-22 15:45:00,74.15,74.25,74.05,74.24,46819.0,68.7636,68.8564,68.6709,68.8471,46819.0
2022-12-22 15:50:00,74.21,74.48,74.21,74.44,72134.0,68.8193,69.0697,68.8193,69.0326,72134.0
2022-12-22 15:55:00,74.41,74.49,74.29,74.35,93446.0,69.0047,69.0789,68.8935,68.9491,93446.0
2022-12-23 09:30:00,74.33,74.7,74.12,74.21,75323.0,68.9306,69.2737,68.7358,68.8193,75323.0
2022-12-23 09:35:00,74.12,74.43,73.9,74.12,83611.0,68.7358,69.0233,68.5318,68.7358,83611.0
2022-12-23 09:40:00,74.09,74.6,73.96,74.17,25161.0,68.708,69.1809,68.5874,68.7822,25161.0
2022-12-23 09:45:00,74.12,74.36,74.0,74.07,32370.0,68.7358,68.9584,68.6245,68.6894,32370.0
2022-12-23 09:50:00,74.02,74.21,73.88,74.09,18128.0,68.6431,68.8193,68.5132,68.708,18128.0
2022-12-23 09:55:00,73.97,74.2,73.84,74.13,25354.0,68.5967,68.81,68.4762,68.7451,25354.0
2022-12-23 10:00:00,74.24,74.58,74.09,74.33,33696.0,68.8471,69.1624,68.708,68.9306,33696.0
2022-12-23 10:05:00,74.27,74.56,74.16,74.5,18676.0,68.8749,69.1438,68.7729,69.0882,18676.0
2022-12-23 10:10:00,74.54,74.82,74.47,74.68,56083.0,69.1253,69.385,69.0604,69.2551,56083.0
2022-12-23 10:15:00,74.76,75.22,74.67,75.19,38939.0,69.3293,69.7559,69.2459,69.7281,38939.0
2022-12-23 10:20:00,75.15,75.3,74.95,75.28,81604.0,69.691,69.8301,69.5055,69.8115,81604.0
2022-12-23 10:25:00,75.28,75.5,75.14,75.34,38183.0,69.8115,70.0156,69.6817,69.8672,38183.0
2022-12-23 10:30:00,75.31,75.63,75.3,75.63,28244.0,69.8394,70.1361,69.8301,70.1361,28244.0
2022-12-23 10:35:00,75.63,75.88,75.49,75.88,48353.0,70.1361,70.368,70.0063,70.368,48353.0
2022-12-23 10:40:00,75.88,75.97,75.53,75.54,137914.0,70.368,70.4514,70.0434,70.0527,137914.0
2022-12-23 10:45:00,75.5,75.61,75.42,75.55,33403.0,70.0156,70.1176,69.9414,70.0619,33403.0
2022-12-23 10:50:00,75.52,75.52,75.22,75.27,30349.0,70.0341,70.0341,69.7559,69.8023,30349.0
2022-12-23 10:55:00,75.25,75.5,75.05,75.23,33141.0,69.7837,70.0156,69.5983,69.7652,33141.0
2022-12-23 11:00:00,75.22,75.35,75.0,75.0,41772.0,69.7559,69.8765,69.5519,69.5519,41772.0
2022-12-23 11:05:00,75.05,75.09,74.87,74.93,39039.0,69.5983,69.6353,69.4313,69.487,39039.0
2022-12-23 11:10:00,74.93,75.05,74.82,74.84,24654.0,69.487,69.5983,69.385,69.4035,24654.0
2022-12-23 11:15:00,74.82,74.99,74.65,74.77,16748.0,69.385,69.5426,69.2273,69.3386,16748.0
2022-12-23 11:20:00,74.78,74.93,74.7,74.73,10196.0,69.3479,69.487,69.2737,69.3015,10196.0
2022-12-23 11:25:00,74.75,74.79,74.56,74.56,9969.0,69.32,69.3571,69.1438,69.1438,9969.0
2022-12-23 11:30:00,74.62,74.65,74.52,74.59,15162.0,69.1995,69.2273,69.1068,69.1717,15162.0
2022-12-23 11:35:00,74.56,74.95,74.56,74.95,14843.0,69.1438,69.5055,69.1438,69.5055,14843.0
2022-12-23 11:40:00,74.92,75.16,74.8,74.86,24403.0,69.4777,69.7003,69.3664,69.4221,24403.0
2022-12-23 11:45:00,74.86,75.0,74.81,74.98,18623.0,69.4221,69.5519,69.3757,69.5333,18623.0
2022-12-23 11:50:00,75.0,75.09,74.86,74.93,16521.0,69.5519,69.6353,69.4221,69.487,16521.0
2022-12-23 11:55:00,74.93,75.18,74.9,74.99,50487.0,69.487,69.7188,69.4592,69.5426,50487.0
2022-12-23 12:00:00,74.99,75.2,74.97,75.0,41128.0,69.5426,69.7374,69.5241,69.5519,41128.0
2022-12-23 12:05:00,75.04,75.07,74.93,75.0,10392.0,69.589,69.6168,69.487,69.5519,10392.0
2022-12-23 12:10:00,75.01,75.07,74.93,74.99,15592.0,69.5612,69.6168,69.487,69.5426,15592.0
2022-12-23 12:15:00,74.99,75.1,74.96,75.09,27035.0,69.5426,69.6446,69.5148,69.6353,27035.0
2022-12-23 12:20:00,75.09,75.25,75.0,75.18,26048.0,69.6353,69.7837,69.5519,69.7188,26048.0
2022-12-23 12:25:00,75.2,75.2,75.02,75.06,16214.0,69.7374,69.7374,69.5704,69.6075,16214.0
2022-12-23 12:30:00,75.06,75.13,74.96,75.02,13635.0,69.6075,69.6724,69.5148,69.5704,13635.0
2022-12-23 12:35:00,75.05,75.16,74.98,75.01,16786.0,69.5983,69.7003,69.5333,69.5612,16786.0
2022-12-23 12:40:00,75.04,75.12,74.87,75.0,15680.0,69.589,69.6632,69.4313,69.5519,15680.0
2022-12-23 12:45:00,75.02,75.06,74.96,74.99,35745.0,69.5704,69.6075,69.5148,69.5426,35745.0
2022-12-23 12:50:00,75.04,75.04,74.88,74.94,13316.0,69.589,69.589,69.4406,69.4962,13316.0
2022-12-23 12:55:00,74.96,75.02,74.92,75.0,14238.0,69.5148,69.5704,69.4777,69.5519,14238.0
2022-12-23 13:00:00,75.02,75.07,74.92,74.95,21996.0,69.5704,69.6168,69.4777,69.5055,21996.0
2022-12-23 13:05:00,74.99,75.0,74.84,74.96,20576.0,69.5426,69.5519,69.4035,69.5148,20576.0
2022-12-23 13:10:00,74.93,74.98,74.81,74.81,20030.0,69.487,69.5333,69.3757,69.3757,20030.0
2022-12-23 13:15:00,74.78,75.0,74.78,74.94,21736.0,69.3479,69.5519,69.3479,69.4962,21736.0
2022-12-23 13:20:00,74.94,74.96,74.85,74.91,9709.0,69.4962,69.5148,69.4128,69.4684,9709.0
2022-12-23 13:25:00,74.9,74.9,74.65,74.73,12722.0,69.4592,69.4592,69.2273,69.3015,12722.0
2022-12-23 13:30:00,74.71,74.74,74.61,74.66,12917.0,69.283,69.3108,69.1902,69.2366,12917.0
2022-12-23 13:35:00,74.66,74.73,74.55,74.64,10066.0,69.2366,69.3015,69.1346,69.218,10066.0
2022-12-23 13:40:00,74.66,74.78,74.62,74.65,17973.0,69.2366,69.3479,69.1995,69.2273,17973.0
2022-12-23 13:45:00,74.62,74.65,74.44,74.58,12788.0,69.1995,69.2273,69.0326,69.1624,12788.0
2022-12-23 13:50:00,74.6,74.63,74.47,74.57,14917.0,69.1809,69.2088,69.0604,69.1531,14917.0
2022-12-23 13:55:00,74.6,74.64,74.43,74.44,18793.0,69.1809,69.218,69.0233,69.0326,18793.0
2022-12-23 14:00:00,74.48,74.57,74.47,74.53,12554.0,69.0697,69.1531,69.0604,69.116,12554.0
2022-12-23 14:05:00,74.52,74.59,74.46,74.48,14415.0,69.1068,69.1717,69.0511,69.0697,14415.0
2022-12-23 14:10:00,74.46,74.61,74.46,74.58,17592.0,69.0511,69.1902,69.0511,69.1624,17592.0
2022-12-23 14:15:00,74.59,74.68,74.51,74.63,7915.0,69.1717,69.2551,69.0975,69.2088,7915.0
2022-12-23 14:20:00,74.63,74.64,74.47,74.53,13575.0,69.2088,69.218,69.0604,69.116,13575.0
2022-12-23 14:25:00,74.55,74.55,74.46,74.5,25934.0,69.1346,69.1346,69.0511,69.0882,25934.0
2022-12-23 14:30:00,74.48,74.62,74.48,74.59,9000.0,69.0697,69.1995,69.0697,69.1717,9000.0
2022-12-23 14:35:00,74.59,74.6,74.45,74.59,23515.0,69.1717,69.1809,69.0418,69.1717,23515.0
2022-12-23 14:40:00,74.57,74.61,74.48,74.52,13728.0,69.1531,69.1902,69.0697,69.1068,13728.0
2022-12-23 14:45:00,74.52,74.58,74.39,74.48,26646.0,69.1068,69.1624,68.9862,69.0697,26646.0
2022-12-23 14:50:00,74.48,74.51,74.4,74.51,25927.0,69.0697,69.0975,68.9955,69.0975,25927.0
2022-12-23 14:55:00,74.5,74.62,74.47,74.59,23839.0,69.0882,69.1995,69.0604,69.1717,23839.0
2022-12-23 15:00:00,74.61,74.82,74.61,74.79,14930.0,69.1902,69.385,69.1902,69.3571,14930.0
2022-12-23 15:05:00,74.81,74.83,74.74,74.79,14860.0,69.3757,69.3942,69.3108,69.3571,14860.0
2022-12-23 15:10:00,74.81,74.9,74.77,74.87,11174.0,69.3757,69.4592,69.3386,69.4313,11174.0
2022-12-23 15:15:00,74.86,74.96,74.79,74.84,17861.0,69.4221,69.5148,69.3571,69.4035,17861.0
2022-12-23 15:20:00,74.85,74.88,74.8,74.82,19598.0,69.4128,69.4406,69.3664,69.385,19598.0
2022-12-23 15:25:00,74.84,74.89,74.78,74.85,15852.0,69.4035,69.4499,69.3479,69.4128,15852.0
2022-12-23 15:30:00,74.86,74.87,74.68,74.69,19348.0,69.4221,69.4313,69.2551,69.2644,19348.0
2022-12-23 15:35:00,74.68,74.68,74.55,74.58,37520.0,69.2551,69.2551,69.1346,69.1624,37520.0
2022-12-23 15:40:00,74.59,74.69,74.59,74.65,36436.0,69.1717,69.2644,69.1717,69.2273,36436.0
2022-12-23 15:45:00,74.64,74.88,74.63,74.8,58116.0,69.218,69.4406,69.2088,69.3664,58116.0
2022-12-23 15:50:00,74.8,74.89,74.69,74.83,49429.0,69.3664,69.4499,69.2644,69.3942,49429.0
2022-12-23 15:55:00,74.85,74.93,74.8,74.93,101796.0,69.4128,69.487,69.3664,69.487,101796.0
2022-12-27 09:30:00,74.65,74.98,74.41,74.5,72813.0,69.2273,69.5333,69.0047,69.0882,72813.0
2022-12-27 09:35:00,74.57,74.66,74.25,74.53,26130.0,69.1531,69.2366,68.8564,69.116,26130.0
2022-12-27 09:40:00,74.47,74.52,74.13,74.32,24575.0,69.0604,69.1068,68.7451,68.9213,24575.0
2022-12-27 09:45:00,74.29,74.29,73.91,74.04,32169.0,68.8935,68.8935,68.5411,68.6616,32169.0
2022-12-27 09:50:00,74.08,74.13,73.8,73.95,43766.0,68.6987,68.7451,68.4391,68.5782,43766.0
2022-12-27 09:55:00,73.94,74.14,73.92,74.03,19292.0,68.5689,68.7544,68.5503,68.6523,19292.0
2022-12-27 10:00:00,73.98,74.1,73.71,74.09,42171.0,68.606,68.7173,68.3556,68.708,42171.0
2022-12-27 10:05:00,74.08,74.29,74.08,74.26,20570.0,68.6987,68.8935,68.6987,68.8656,20570.0
2022-12-27 10:10:00,74.22,74.53,74.16,74.51,20167.0,68.8285,69.116,68.7729,69.0975,20167.0
2022-12-27 10:15:00,74.6,74.87,74.44,74.83,25226.0,69.1809,69.4313,69.0326,69.3942,25226.0
2022-12-27 10:20:00,74.8,75.13,74.78,75.05,32114.0,69.3664,69.6724,69.3479,69.5983,32114.0
2022-12-27 10:25:00,75.01,75.08,74.67,74.75,11694.0,69.5612,69.6261,69.2459,69.32,11694.0
2022-12-27 10:30:00,74.8,74.93,74.64,74.92,37008.0,69.3664,69.487,69.218,69.4777,37008.0
2022-12-27 10:35:00,74.93,75.08,74.87,75.06,22798.0,69.487,69.6261,69.4313,69.6075,22798.0
2022-12-27 10:40:00,75.08,75.18,75.01,75.08,16723.0,69.6261,69.7188,69.5612,69.6261,16723.0
2022-12-27 10:45:00,75.07,75.31,75.06,75.12,16314.0,69.6168,69.8394,69.6075,69.6632,16314.0
2022-12-27 10:50:00,75.1,75.1,74.77,74.78,22079.0,69.6446,69.6446,69.3386,69.3479,22079.0
2022-12-27 10:55:00,74.78,74.78,74.52,74.53,20291.0,69.3479,69.3479,69.1068,69.116,20291.0
2022-12-27 11:00:00,74.6,74.68,74.43,74.46,23830.0,69.1809,69.2551,69.0233,69.0511,23830.0
2022-12-27 11:05:00,74.51,74.6,74.34,74.6,42765.0,69.0975,69.1809,68.9398,69.1809,42765.0
2022-12-27 11:10:00,74.58,74.61,74.34,74.41,25333.0,69.1624,69.1902,68.9398,69.0047,25333.0
2022-12-27 11:15:00,74.43,74.52,74.29,74.31,22089.0,69.0233,69.1068,68.8935,68.912,22089.0
2022-12-27 11:20:00,74.31,74.53,74.18,74.53,30491.0,68.912,69.116,68.7915,69.116,30491.0
2022-12-27 11:25:00,74.53,74.55,74.38,74.51,18148.0,69.116,69.1346,68.9769,69.0975,18148.0
2022-12-27 11:30:00,74.49,74.61,74.36,74.42,21022.0,69.0789,69.1902,68.9584,69.014,21022.0
2022-12-27 11:35:00,74.43,74.52,74.35,74.47,14702.0,69.0233,69.1068,68.9491,69.0604,14702.0
2022-12-27 11:40:00,74.42,74.66,74.38,74.62,13346.0,69.014,69.2366,68.9769,69.1995,13346.0
2022-12-27 11:45:00,74.61,74.65,74.54,74.58,14916.0,69.1902,69.2273,69.1253,69.1624,14916.0
2022-12-27 11:50:00,74.53,74.58,74.48,74.58,15954.0,69.116,69.1624,69.0697,69.1624,15954.0
2022-12-27 11:55:00,74.58,74.62,74.48,74.48,11877.0,69.1624,69.1995,69.0697,69.0697,11877.0
2022-12-27 12:00:00,74.5,74.67,74.49,74.67,17845.0,69.0882,69.2459,69.0789,69.2459,17845.0
2022-12-27 12:05:00,74.65,74.72,74.59,74.65,19834.0,69.2273,69.2922,69.1717,69.2273,19834.0
2022-12-27 12:10:00,74.67,74.71,74.48,74.51,21831.0,69.2459,69.283,69.0697,69.0975,21831.0
2022-12-27 12:15:00,74.48,74.56,74.44,74.54,17422.0,69.0697,69.1438,69.0326,69.1253,17422.0
2022-12-27 12:20:00,74.56,74.57,74.33,74.36,25994.0,69.1438,69.1531,68.9306,68.9584,25994.0
2022-12-27 12:25:00,74.34,74.37,74.25,74.25,16823.0,68.9398,68.9677,68.8564,68.8564,16823.0
2022-12-27 12:30:00,74.24,74.28,74.15,74.24,27227.0,68.8471,68.8842,68.7636,68.8471,27227.0
2022-12-27 12:35:00,74.26,74.53,74.26,74.5,33325.0,68.8656,69.116,68.8656,69.0882,33325.0
2022-12-27 12:40:00,74.52,74.53,74.15,74.21,22009.0,69.1068,69.116,68.7636,68.8193,22009.0
2022-12-27 12:45:00,74.22,74.3,74.1,74.19,33442.0,68.8285,68.9027,68.7173,68.8007,33442.0
2022-12-27 12:50:00,74.15,74.29,74.14,74.22,27442.0,68.7636,68.8935,68.7544,68.8285,27442.0
2022-12-27 12:55:00,74.21,74.31,74.17,74.31,11581.0,68.8193,68.912,68.7822,68.912,11581.0
2022-12-27 13:00:00,74.31,74.34,74.19,74.25,22016.0,68.912,68.9398,68.8007,68.8564,22016.0
2022-12-27 13:05:00,74.21,74.25,74.15,74.19,17085.0,68.8193,68.8564,68.7636,68.8007,17085.0
2022-12-27 13:10:00,74.21,74.23,74.11,74.2,24350.0,68.8193,68.8378,68.7265,68.81,24350.0
2022-12-27 13:15:00,74.2,74.2,74.0,74.06,27393.0,68.81,68.81,68.6245,68.6802,27393.0
2022-12-27 13:20:00,74.05,74.12,74.02,74.12,21331.0,68.6709,68.7358,68.6431,68.7358,21331.0
2022-12-27 13:25:00,74.11,74.12,74.0,74.01,20439.0,68.7265,68.7358,68.6245,68.6338,20439.0
2022-12-27 13:30:00,74.01,74.01,73.82,73.82,36874.0,68.6338,68.6338,68.4576,68.4576,36874.0
2022-12-27 13:35:00,73.84,73.88,73.76,73.83,14952.0,68.4762,68.5132,68.402,68.4669,14952.0
2022-12-27 13:40:00,73.82,73.84,73.75,73.77,11962.0,68.4576,68.4762,68.3927,68.4112,11962.0
2022-12-27 13:45:00,73.78,73.8,73.69,73.77,19061.0,68.4205,68.4391,68.337,68.4112,19061.0
2022-12-27 13:50:00,73.8,73.84,73.72,73.76,21846.0,68.4391,68.4762,68.3649,68.402,21846.0
2022-12-27 13:55:00,73.79,73.79,73.61,73.7,27907.0,68.4298,68.4298,68.2629,68.3463,27907.0
2022-12-27 14:00:00,73.7,73.85,73.7,73.83,9326.0,68.3463,68.4854,68.3463,68.4669,9326.0
2022-12-27 14:05:00,73.82,73.83,73.61,73.63,13340.0,68.4576,68.4669,68.2629,68.2814,13340.0
2022-12-27 14:10:00,73.66,73.7,73.53,73.57,20940.0,68.3092,68.3463,68.1887,68.2258,20940.0
2022-12-27 14:15:00,73.57,73.58,73.38,73.44,22411.0,68.2258,68.235,68.0496,68.1052,22411.0
2022-12-27 14:20:00,73.44,73.49,73.4,73.42,27497.0,68.1052,68.1516,68.0681,68.0867,27497.0
2022-12-27 14:25:00,73.44,73.52,73.35,73.41,23801.0,68.1052,68.1794,68.0217,68.0774,23801.0
2022-12-27 14:30:00,73.42,73.55,73.42,73.55,16716.0,68.0867,68.2072,68.0867,68.2072,16716.0
2022-12-27 14:35:00,73.55,73.56,73.43,73.44,12132.0,68.2072,68.2165,68.0959,68.1052,12132.0
2022-12-27 14:40:00,73.43,73.52,73.34,73.47,27245.0,68.0959,68.1794,68.0125,68.133,27245.0
2022-12-27 14:45:00,73.5,73.62,73.49,73.57,18299.0,68.1608,68.2721,68.1516,68.2258,18299.0
2022-12-27 14:50:00,73.58,73.67,73.55,73.61,22966.0,68.235,68.3185,68.2072,68.2629,22966.0
2022-12-27 14:55:00,73.61,73.7,73.6,73.63,20743.0,68.2629,68.3463,68.2536,68.2814,20743.0
2022-12-27 15:00:00,73.63,73.77,73.63,73.7,33451.0,68.2814,68.4112,68.2814,68.3463,33451.0
2022-12-27 15:05:00,73.7,73.82,73.69,73.75,72125.0,68.3463,68.4576,68.337,68.3927,72125.0
2022-12-27 15:10:00,73.73,73.75,73.69,73.75,13347.0,68.3741,68.3927,68.337,68.3927,13347.0
2022-12-27 15:15:00,73.75,73.95,73.75,73.86,17318.0,68.3927,68.5782,68.3927,68.4947,17318.0
2022-12-27 15:20:00,73.82,73.86,73.78,73.79,28987.0,68.4576,68.4947,68.4205,68.4298,28987.0
2022-12-27 15:25:00,73.77,73.8,73.71,73.78,31681.0,68.4112,68.4391,68.3556,68.4205,31681.0
2022-12-27 15:30:00,73.78,73.88,73.7,73.76,39073.0,68.4205,68.5132,68.3463,68.402,39073.0
2022-12-27 15:35:00,73.79,73.98,73.75,73.91,39979.0,68.4298,68.606,68.3927,68.5411,39979.0
2022-12-27 15:40:00,73.9,73.93,73.85,73.86,25104.0,68.5318,68.5596,68.4854,68.4947,25104.0
2022-12-27 15:45:00,73.85,73.9,73.77,73.87,37851.0,68.4854,68.5318,68.4112,68.504,37851.0
2022-12-27 15:50:00,73.86,73.86,73.68,73.74,44813.0,68.4947,68.4947,68.3278,68.3834,44813.0
2022-12-27 15:55:00,73.74,73.83,73.65,73.7,126502.0,68.3834,68.4669,68.3,68.3463,126502.0
2022-12-28 09:30:00,73.44,74.24,73.4,74.17,117404.0,68.1052,68.8471,68.0681,68.7822,117404.0
2022-12-28 09:35:00,74.17,74.34,73.89,74.0,64914.0,68.7822,68.9398,68.5225,68.6245,64914.0
2022-12-28 09:40:00,74.1,74.25,73.75,73.8,21603.0,68.7173,68.8564,68.3927,68.4391,21603.0
2022-12-28 09:45:00,73.82,73.9,73.5,73.66,21867.0,68.4576,68.5318,68.1608,68.3092,21867.0
2022-12-28 09:50:00,73.65,73.74,73.37,73.52,33108.0,68.3,68.3834,68.0403,68.1794,33108.0
2022-12-28 09:55:00,73.61,73.73,73.45,73.56,14800.0,68.2629,68.3741,68.1145,68.2165,14800.0
2022-12-28 10:00:00,73.51,73.78,73.45,73.55,69157.0,68.1701,68.4205,68.1145,68.2072,69157.0
2022-12-28 10:05:00,73.54,73.58,73.31,73.36,22434.0,68.1979,68.235,67.9847,68.031,22434.0
2022-12-28 10:10:00,73.36,73.49,73.29,73.37,22268.0,68.031,68.1516,67.9661,68.0403,22268.0
2022-12-28 10:15:00,73.34,73.69,73.34,73.47,86169.0,68.0125,68.337,68.0125,68.133,86169.0
2022-12-28 10:20:00,73.51,73.59,73.35,73.38,21685.0,68.1701,68.2443,68.0217,68.0496,21685.0
2022-12-28 10:25:00,73.34,73.34,73.0,73.05,35104.0,68.0125,68.0125,67.6972,67.7435,35104.0
2022-12-28 10:30:00,73.11,73.17,72.94,72.99,37114.0,67.7992,67.8548,67.6415,67.6879,37114.0
2022-12-28 10:35:00,72.99,73.0,72.66,72.69,43606.0,67.6879,67.6972,67.3819,67.4097,43606.0
2022-12-28 10:40:00,72.69,72.77,72.57,72.6,49649.0,67.4097,67.4839,67.2984,67.3262,49649.0
2022-12-28 10:45:00,72.59,72.7,72.46,72.62,50297.0,67.317,67.419,67.1964,67.3448,50297.0
2022-12-28 10:50:00,72.63,72.64,72.42,72.53,32385.0,67.354,67.3633,67.1593,67.2613,32385.0
2022-12-28 10:55:00,72.53,72.61,72.45,72.53,35582.0,67.2613,67.3355,67.1871,67.2613,35582.0
2022-12-28 11:00:00,72.53,72.58,72.35,72.51,47505.0,67.2613,67.3077,67.0944,67.2428,47505.0
2022-12-28 11:05:00,72.5,72.52,72.26,72.37,66117.0,67.2335,67.252,67.0109,67.1129,66117.0
2022-12-28 11:10:00,72.37,72.45,72.27,72.32,39173.0,67.1129,67.1871,67.0202,67.0666,39173.0
2022-12-28 11:15:00,72.33,72.36,72.2,72.32,25744.0,67.0758,67.1037,66.9553,67.0666,25744.0
2022-12-28 11:20:00,72.3,72.47,72.3,72.38,51242.0,67.048,67.2057,67.048,67.1222,51242.0
2022-12-28 11:25:00,72.41,72.45,72.33,72.43,65717.0,67.15,67.1871,67.0758,67.1686,65717.0
2022-12-28 11:30:00,72.46,72.56,72.38,72.38,22785.0,67.1964,67.2891,67.1222,67.1222,22785.0
2022-12-28 11:35:00,72.42,72.5,72.38,72.41,23655.0,67.1593,67.2335,67.1222,67.15,23655.0
2022-12-28 11:40:00,72.43,72.52,72.35,72.47,50305.0,67.1686,67.252,67.0944,67.2057,50305.0
2022-12-28 11:45:00,72.47,72.47,72.16,72.27,95932.0,67.2057,67.2057,66.9182,67.0202,95932.0
2022-12-28 11:50:00,72.26,72.27,72.15,72.22,87088.0,67.0109,67.0202,66.9089,66.9738,87088.0
2022-12-28 11:55:00,72.21,72.27,72.13,72.2,19000.0,66.9646,67.0202,66.8904,66.9553,19000.0
2022-12-28 12:00:00,72.18,72.25,72.01,72.05,27684.0,66.9367,67.0017,66.7791,66.8162,27684.0
2022-12-28 12:05:00,72.01,72.07,71.95,72.0,113541.0,66.7791,66.8347,66.7234,66.7698,113541.0
2022-12-28 12:10:00,72.0,72.0,71.77,71.8,47476.0,66.7698,66.7698,66.5565,66.5843,47476.0
2022-12-28 12:15:00,71.8,71.85,71.72,71.82,85501.0,66.5843,66.6307,66.5102,66.6029,85501.0
2022-12-28 12:20:00,71.86,72.05,71.85,72.01,39537.0,66.64,66.8162,66.6307,66.7791,39537.0
2022-12-28 12:25:00,72.0,72.15,71.97,72.0,25186.0,66.7698,66.9089,66.742,66.7698,25186.0
2022-12-28 12:30:00,71.99,72.12,71.98,72.06,20685.0,66.7605,66.8811,66.7513,66.8255,20685.0
2022-12-28 12:35:00,72.04,72.2,72.04,72.19,25256.0,66.8069,66.9553,66.8069,66.946,25256.0
2022-12-28 12:40:00,72.2,72.27,72.12,72.22,18892.0,66.9553,67.0202,66.8811,66.9738,18892.0
2022-12-28 12:45:00,72.22,72.33,72.16,72.33,13840.0,66.9738,67.0758,66.9182,67.0758,13840.0
2022-12-28 12:50:00,72.33,72.49,72.3,72.49,19766.0,67.0758,67.2242,67.048,67.2242,19766.0
2022-12-28 12:55:00,72.48,72.65,72.45,72.65,29879.0,67.2149,67.3726,67.1871,67.3726,29879.0
2022-12-28 13:00:00,72.64,72.96,72.63,72.89,45196.0,67.3633,67.6601,67.354,67.5952,45196.0
2022-12-28 13:05:00,72.89,72.9,72.67,72.7,18732.0,67.5952,67.6044,67.3911,67.419,18732.0
2022-12-28 13:10:00,72.71,72.78,72.64,72.67,19855.0,67.4282,67.4932,67.3633,67.3911,19855.0
2022-12-28 13:15:00,72.67,72.7,72.59,72.7,38554.0,67.3911,67.419,67.317,67.419,38554.0
2022-12-28 13:20:00,72.72,72.79,72.56,72.62,17034.0,67.4375,67.5024,67.2891,67.3448,17034.0
2022-12-28 13:25:00,72.62,72.64,72.49,72.57,30663.0,67.3448,67.3633,67.2242,67.2984,30663.0
2022-12-28 13:30:00,72.58,72.61,72.43,72.6,25462.0,67.3077,67.3355,67.1686,67.3262,25462.0
2022-12-28 13:35:00,72.62,72.7,72.57,72.57,17236.0,67.3448,67.419,67.2984,67.2984,17236.0
2022-12-28 13:40:00,72.58,72.73,72.58,72.67,22733.0,67.3077,67.4468,67.3077,67.3911,22733.0
2022-12-28 13:45:00,72.63,72.7,72.57,72.63,18249.0,67.354,67.419,67.2984,67.354,18249.0
2022-12-28 13:50:00,72.65,72.69,72.57,72.66,17131.0,67.3726,67.4097,67.2984,67.3819,17131.0
2022-12-28 13:55:00,72.67,72.68,72.58,72.66,21372.0,67.3911,67.4004,67.3077,67.3819,21372.0
2022-12-28 14:00:00,72.66,72.66,72.57,72.65,17998.0,67.3819,67.3819,67.2984,67.3726,17998.0
2022-12-28 14:05:00,72.64,72.67,72.44,72.47,34349.0,67.3633,67.3911,67.1778,67.2057,34349.0
2022-12-28 14:10:00,72.45,72.62,72.45,72.6,14046.0,67.1871,67.3448,67.1871,67.3262,14046.0
2022-12-28 14:15:00,72.6,72.64,72.46,72.62,23816.0,67.3262,67.3633,67.1964,67.3448,23816.0
2022-12-28 14:20:00,72.67,72.68,72.56,72.61,27221.0,67.3911,67.4004,67.2891,67.3355,27221.0
2022-12-28 14:25:00,72.59,72.65,72.49,72.63,37044.0,67.317,67.3726,67.2242,67.354,37044.0
2022-12-28 14:30:00,72.62,72.74,72.5,72.55,28283.0,67.3448,67.4561,67.2335,67.2799,28283.0
2022-12-28 14:35:00,72.54,72.56,72.49,72.51,43526.0,67.2706,67.2891,67.2242,67.2428,43526.0
2022-12-28 14:40:00,72.52,72.68,72.51,72.68,33428.0,67.252,67.4004,67.2428,67.4004,33428.0
2022-12-28 14:45:00,72.71,72.84,72.7,72.81,33261.0,67.4282,67.5488,67.419,67.521,33261.0
2022-12-28 14:50:00,72.81,72.81,72.69,72.72,13966.0,67.521,67.521,67.4097,67.4375,13966.0
2022-12-28 14:55:00,72.73,72.73,72.64,72.64,19563.0,67.4468,67.4468,67.3633,67.3633,19563.0
2022-12-28 15:00:00,72.68,72.7,72.48,72.5,23925.0,67.4004,67.419,67.2149,67.2335,23925.0
2022-12-28 15:05:00,72.52,72.55,72.47,72.53,20611.0,67.252,67.2799,67.2057,67.2613,20611.0
2022-12-28 15:10:00,72.52,72.53,72.33,72.33,18071.0,67.252,67.2613,67.0758,67.0758,18071.0
2022-12-28 15:15:00,72.33,72.46,72.29,72.31,26731.0,67.0758,67.1964,67.0387,67.0573,26731.0
2022-12-28 15:20:00,72.32,72.47,72.18,72.22,56946.0,67.0666,67.2057,66.9367,66.9738,56946.0
2022-12-28 15:25:00,72.21,72.4,72.19,72.33,24901.0,66.9646,67.1408,66.946,67.0758,24901.0
2022-12-28 15:30:00,72.33,72.44,72.29,72.29,35537.0,67.0758,67.1778,67.0387,67.0387,35537.0
2022-12-28 15:35:00,72.29,72.32,72.11,72.17,61140.0,67.0387,67.0666,66.8718,66.9275,61140.0
2022-12-28 15:40:00,72.17,72.2,72.1,72.11,60406.0,66.9275,66.9553,66.8625,66.8718,60406.0
2022-12-28 15:45:00,72.1,72.19,72.0,72.1,64540.0,66.8625,66.946,66.7698,66.8625,64540.0
2022-12-28 15:50:00,72.1,72.17,72.02,72.15,75253.0,66.8625,66.9275,66.7884,66.9089,75253.0
2022-12-28 15:55:00,72.15,72.25,72.13,72.16,108927.0,66.9089,67.0017,66.8904,66.9182,108927.0
2022-12-29 09:30:00,72.65,73.37,72.59,73.19,64039.0,67.3726,68.0403,67.317,67.8734,64039.0
2022-12-29 09:35:00,73.21,73.47,73.15,73.26,29189.0,67.8919,68.133,67.8363,67.9383,29189.0
2022-12-29 09:40:00,73.29,73.47,73.23,73.3,22449.0,67.9661,68.133,67.9105,67.9754,22449.0
2022-12-29 09:45:00,73.31,73.56,73.24,73.5,30744.0,67.9847,68.2165,67.9197,68.1608,30744.0
2022-12-29 09:50:00,73.52,73.7,73.48,73.67,28291.0,68.1794,68.3463,68.1423,68.3185,28291.0
2022-12-29 09:55:00,73.7,73.7,73.52,73.53,23037.0,68.3463,68.3463,68.1794,68.1887,23037.0
2022-12-29 10:00:00,73.53,73.85,73.49,73.65,33369.0,68.1887,68.4854,68.1516,68.3,33369.0
2022-12-29 10:05:00,73.65,73.77,73.56,73.65,30828.0,68.3,68.4112,68.2165,68.3,30828.0
2022-12-29 10:10:00,73.69,74.1,73.61,74.06,41906.0,68.337,68.7173,68.2629,68.6802,41906.0
2022-12-29 10:15:00,74.09,74.27,73.97,74.19,61346.0,68.708,68.8749,68.5967,68.8007,61346.0
2022-12-29 10:20:00,74.17,74.25,73.93,73.93,33703.0,68.7822,68.8564,68.5596,68.5596,33703.0
2022-12-29 10:25:00,73.98,74.03,73.83,73.88,24505.0,68.606,68.6523,68.4669,68.5132,24505.0
2022-12-29 10:30:00,73.85,73.93,73.78,73.93,10511.0,68.4854,68.5596,68.4205,68.5596,10511.0
2022-12-29 10:35:00,73.93,74.2,73.93,74.05,32416.0,68.5596,68.81,68.5596,68.6709,32416.0
2022-12-29 10:40:00,74.02,74.07,73.89,73.92,11326.0,68.6431,68.6894,68.5225,68.5503,11326.0
2022-12-29 10:45:00,73.91,73.92,73.69,73.76,28933.0,68.5411,68.5503,68.337,68.402,28933.0
2022-12-29 10:50:00,73.77,73.91,73.75,73.87,22210.0,68.4112,68.5411,68.3927,68.504,22210.0
2022-12-29 10:55:00,73.85,73.97,73.76,73.84,27316.0,68.4854,68.5967,68.402,68.4762,27316.0
2022-12-29 11:00:00,73.84,73.9,73.69,73.84,14813.0,68.4762,68.5318,68.337,68.4762,14813.0
2022-12-29 11:05:00,73.81,73.82,73.66,73.67,21292.0,68.4483,68.4576,68.3092,68.3185,21292.0
2022-12-29 11:10:00,73.66,73.72,73.56,73.65,32101.0,68.3092,68.3649,68.2165,68.3,32101.0
2022-12-29 11:15:00,73.7,73.7,73.53,73.53,21142.0,68.3463,68.3463,68.1887,68.1887,21142.0
2022-12-29 11:20:00,73.56,73.61,73.5,73.58,30873.0,68.2165,68.2629,68.1608,68.235,30873.0
2022-12-29 11:25:00,73.59,73.8,73.56,73.8,30056.0,68.2443,68.4391,68.2165,68.4391,30056.0
2022-12-29 11:30:00,73.81,74.15,73.8,74.12,22207.0,68.4483,68.7636,68.4391,68.7358,22207.0
2022-12-29 11:35:00,74.1,74.11,73.9,73.95,18909.0,68.7173,68.7265,68.5318,68.5782,18909.0
2022-12-29 11:40:00,73.96,74.0,73.87,73.99,19205.0,68.5874,68.6245,68.504,68.6153,19205.0
2022-12-29 11:45:00,73.96,74.09,73.95,74.07,30129.0,68.5874,68.708,68.5782,68.6894,30129.0
2022-12-29 11:50:00,74.07,74.15,74.02,74.14,29891.0,68.6894,68.7636,68.6431,68.7544,29891.0
2022-12-29 11:55:00,74.15,74.27,74.09,74.25,24704.0,68.7636,68.8749,68.708,68.8564,24704.0
2022-12-29 12:00:00,74.26,74.31,74.13,74.13,25062.0,68.8656,68.912,68.7451,68.7451,25062.0
2022-12-29 12:05:00,74.15,74.17,74.09,74.1,22102.0,68.7636,68.7822,68.708,68.7173,22102.0
2022-12-29 12:10:00,74.12,74.13,73.93,74.0,50998.0,68.7358,68.7451,68.5596,68.6245,50998.0
2022-12-29 12:15:00,74.0,74.08,73.9,74.05,25304.0,68.6245,68.6987,68.5318,68.6709,25304.0
2022-12-29 12:20:00,74.05,74.12,73.99,74.0,17101.0,68.6709,68.7358,68.6153,68.6245,17101.0
2022-12-29 12:25:00,74.0,74.03,73.95,73.99,22182.0,68.6245,68.6523,68.5782,68.6153,22182.0
2022-12-29 12:30:00,74.0,74.02,73.93,73.96,15966.0,68.6245,68.6431,68.5596,68.5874,15966.0
2022-12-29 12:35:00,73.95,74.02,73.85,74.0,23909.0,68.5782,68.6431,68.4854,68.6245,23909.0
2022-12-29 12:40:00,73.99,74.03,73.81,73.82,17562.0,68.6153,68.6523,68.4483,68.4576,17562.0
2022-12-29 12:45:00,73.81,73.87,73.76,73.82,32450.0,68.4483,68.504,68.402,68.4576,32450.0
2022-12-29 12:50:00,73.83,73.94,73.83,73.9,29883.0,68.4669,68.5689,68.4669,68.5318,29883.0
2022-12-29 12:55:00,73.91,73.93,73.84,73.84,29909.0,68.5411,68.5596,68.4762,68.4762,29909.0
2022-12-29 13:00:00,73.83,73.91,73.78,73.87,14803.0,68.4669,68.5411,68.4205,68.504,14803.0
2022-12-29 13:05:00,73.88,73.94,73.86,73.89,29742.0,68.5132,68.5689,68.4947,68.5225,29742.0
2022-12-29 13:10:00,73.89,74.18,73.89,74.17,36387.0,68.5225,68.7915,68.5225,68.7822,36387.0
2022-12-29 13:15:00,74.17,74.18,74.12,74.18,25671.0,68.7822,68.7915,68.7358,68.7915,25671.0
2022-12-29 13:20:00,74.16,74.3,74.16,74.28,28676.0,68.7729,68.9027,68.7729,68.8842,28676.0
2022-12-29 13:25:00,74.28,74.38,74.15,74.2,40341.0,68.8842,68.9769,68.7636,68.81,40341.0
2022-12-29 13:30:00,74.22,74.22,74.08,74.13,20522.0,68.8285,68.8285,68.6987,68.7451,20522.0
2022-12-29 13:35:00,74.1,74.29,74.05,74.29,14857.0,68.7173,68.8935,68.6709,68.8935,14857.0
2022-12-29 13:40:00,74.3,74.35,74.21,74.22,12193.0,68.9027,68.9491,68.8193,68.8285,12193.0
2022-12-29 13:45:00,74.22,74.25,74.11,74.16,23462.0,68.8285,68.8564,68.7265,68.7729,23462.0
2022-12-29 13:50:00,74.15,74.16,74.03,74.12,19864.0,68.7636,68.7729,68.6523,68.7358,19864.0
2022-12-29 13:55:00,74.12,74.14,74.07,74.13,18816.0,68.7358,68.7544,68.6894,68.7451,18816.0
2022-12-29 14:00:00,74.13,74.38,74.12,74.35,38559.0,68.7451,68.9769,68.7358,68.9491,38559.0
2022-12-29 14:05:00,74.35,74.38,74.13,74.2,17074.0,68.9491,68.9769,68.7451,68.81,17074.0
2022-12-29 14:10:00,74.2,74.28,74.14,74.27,12587.0,68.81,68.8842,68.7544,68.8749,12587.0
2022-12-29 14:15:00,74.28,74.32,74.25,74.31,26180.0,68.8842,68.9213,68.8564,68.912,26180.0
2022-12-29 14:20:00,74.32,74.37,74.26,74.26,15857.0,68.9213,68.9677,68.8656,68.8656,15857.0
2022-12-29 14:25:00,74.27,74.3,74.25,74.26,22064.0,68.8749,68.9027,68.8564,68.8656,22064.0
2022-12-29 14:30:00,74.27,74.5,74.25,74.48,52792.0,68.8749,69.0882,68.8564,69.0697,52792.0
2022-12-29 14:35:00,74.49,74.52,74.45,74.5,10367.0,69.0789,69.1068,69.0418,69.0882,10367.0
2022-12-29 14:40:00,74.49,74.55,74.41,74.47,22487.0,69.0789,69.1346,69.0047,69.0604,22487.0
2022-12-29 14:45:00,74.47,74.48,74.37,74.37,10718.0,69.0604,69.0697,68.9677,68.9677,10718.0
2022-12-29 14:50:00,74.35,74.47,74.35,74.46,23094.0,68.9491,69.0604,68.9491,69.0511,23094.0
2022-12-29 14:55:00,74.46,74.53,74.44,74.48,15487.0,69.0511,69.116,69.0326,69.0697,15487.0
2022-12-29 15:00:00,74.48,74.57,74.47,74.55,17443.0,69.0697,69.1531,69.0604,69.1346,17443.0
2022-12-29 15:05:00,74.52,74.58,74.47,74.54,15754.0,69.1068,69.1624,69.0604,69.1253,15754.0
2022-12-29 15:10:00,74.53,74.53,74.4,74.4,18754.0,69.116,69.116,68.9955,68.9955,18754.0
2022-12-29 15:15:00,74.38,74.45,74.33,74.38,54796.0,68.9769,69.0418,68.9306,68.9769,54796.0
2022-12-29 15:20:00,74.39,74.42,74.27,74.31,53686.0,68.9862,69.014,68.8749,68.912,53686.0
2022-12-29 15:25:00,74.31,74.39,74.29,74.34,22636.0,68.912,68.9862,68.8935,68.9398,22636.0
2022-12-29 15:30:00,74.35,74.51,74.35,74.5,19551.0,68.9491,69.0975,68.9491,69.0882,19551.0
2022-12-29 15:35:00,74.51,74.55,74.5,74.53,36991.0,69.0975,69.1346,69.0882,69.116,36991.0
2022-12-29 15:40:00,74.51,74.6,74.5,74.57,30900.0,69.0975,69.1809,69.0882,69.1531,30900.0
2022-12-29 15:45:00,74.56,74.62,74.52,74.61,39473.0,69.1438,69.1995,69.1068,69.1902,39473.0
2022-12-29 15:50:00,74.61,74.75,74.6,74.71,50768.0,69.1902,69.32,69.1809,69.283,50768.0
2022-12-29 15:55:00,74.7,74.79,74.6,74.75,142918.0,69.2737,69.3571,69.1809,69.32,142918.0
2022-12-30 09:30:00,73.58,74.48,73.55,74.17,79164.0,68.235,69.0697,68.2072,68.7822,79164.0
2022-12-30 09:35:00,74.3,74.4,74.02,74.09,30712.0,68.9027,68.9955,68.6431,68.708,30712.0
2022-12-30 09:40:00,74.03,74.05,73.67,73.91,23358.0,68.6523,68.6709,68.3185,68.5411,23358.0
2022-12-30 09:45:00,73.84,73.94,73.66,73.82,45673.0,68.4762,68.5689,68.3092,68.4576,45673.0
2022-12-30 09:50:00,73.78,73.97,73.67,73.9,39969.0,68.4205,68.5967,68.3185,68.5318,39969.0
2022-12-30 09:55:00,73.86,74.28,73.86,74.23,63026.0,68.4947,68.8842,68.4947,68.8378,63026.0
2022-12-30 10:00:00,74.22,74.24,74.05,74.21,20734.0,68.8285,68.8471,68.6709,68.8193,20734.0
2022-12-30 10:05:00,74.23,74.25,73.87,73.87,24805.0,68.8378,68.8564,68.504,68.504,24805.0
2022-12-30 10:10:00,73.9,74.11,73.9,74.08,27118.0,68.5318,68.7265,68.5318,68.6987,27118.0
2022-12-30 10:15:00,74.08,74.33,74.02,74.32,23292.0,68.6987,68.9306,68.6431,68.9213,23292.0
2022-12-30 10:20:00,74.34,74.37,74.21,74.37,25129.0,68.9398,68.9677,68.8193,68.9677,25129.0
2022-12-30 10:25:00,74.37,74.52,74.34,74.51,27745.0,68.9677,69.1068,68.9398,69.0975,27745.0
2022-12-30 10:30:00,74.51,74.54,74.45,74.5,29786.0,69.0975,69.1253,69.0418,69.0882,29786.0
2022-12-30 10:35:00,74.47,74.59,74.45,74.5,23252.0,69.0604,69.1717,69.0418,69.0882,23252.0
2022-12-30 10:40:00,74.5,74.7,74.45,74.67,35881.0,69.0882,69.2737,69.0418,69.2459,35881.0
2022-12-30 10:45:00,74.66,74.74,74.52,74.73,26490.0,69.2366,69.3108,69.1068,69.3015,26490.0
2022-12-30 10:50:00,74.72,74.75,74.55,74.57,21208.0,69.2922,69.32,69.1346,69.1531,21208.0
2022-12-30 10:55:00,74.55,74.63,74.45,74.53,34226.0,69.1346,69.2088,69.0418,69.116,34226.0
2022-12-30 11:00:00,74.52,74.54,74.46,74.47,19639.0,69.1068,69.1253,69.0511,69.0604,19639.0
2022-12-30 11:05:00,74.47,74.57,74.45,74.49,15892.0,69.0604,69.1531,69.0418,69.0789,15892.0
2022-12-30 11:10:00,74.49,74.52,74.2,74.2,31165.0,69.0789,69.1068,68.81,68.81,31165.0
2022-12-30 11:15:00,74.17,74.29,74.04,74.04,88526.0,68.7822,68.8935,68.6616,68.6616,88526.0
2022-12-30 11:20:00,74.07,74.16,73.98,74.08,23402.0,68.6894,68.7729,68.606,68.6987,23402.0
2022-12-30 11:25:00,74.09,74.1,73.86,73.95,26621.0,68.708,68.7173,68.4947,68.5782,26621.0
2022-12-30 11:30:00,73.94,74.1,73.87,74.1,22334.0,68.5689,68.7173,68.504,68.7173,22334.0
2022-12-30 11:35:00,74.03,74.09,73.97,74.0,18911.0,68.6523,68.708,68.5967,68.6245,18911.0
2022-12-30 11:40:00,74.06,74.11,73.96,73.97,40889.0,68.6802,68.7265,68.5874,68.5967,40889.0
2022-12-30 11:45:00,73.98,74.14,73.98,74.04,18884.0,68.606,68.7544,68.606,68.6616,18884.0
2022-12-30 11:50:00,74.04,74.09,74.0,74.06,22941.0,68.6616,68.708,68.6245,68.6802,22941.0
2022-12-30 11:55:00,74.07,74.15,73.99,74.1,23173.0,68.6894,68.7636,68.6153,68.7173,23173.0
2022-12-30 12:00:00,74.1,74.14,73.99,74.03,18690.0,68.7173,68.7544,68.6153,68.6523,18690.0
2022-12-30 12:05:00,74.03,74.06,73.99,74.02,30040.0,68.6523,68.6802,68.6153,68.6431,30040.0
2022-12-30 12:10:00,74.02,74.07,73.98,74.02,26854.0,68.6431,68.6894,68.606,68.6431,26854.0
2022-12-30 12:15:00,74.01,74.1,73.99,74.01,23664.0,68.6338,68.7173,68.6153,68.6338,23664.0
2022-12-30 12:20:00,74.02,74.13,73.97,74.03,60439.0,68.6431,68.7451,68.5967,68.6523,60439.0
2022-12-30 12:25:00,74.02,74.07,73.92,74.01,28346.0,68.6431,68.6894,68.5503,68.6338,28346.0
2022-12-30 12:30:00,74.03,74.09,74.0,74.01,14857.0,68.6523,68.708,68.6245,68.6338,14857.0
2022-12-30 12:35:00,74.01,74.13,73.96,74.0,25434.0,68.6338,68.7451,68.5874,68.6245,25434.0
2022-12-30 12:40:00,74.01,74.04,73.89,73.98,16722.0,68.6338,68.6616,68.5225,68.606,16722.0
2022-12-30 12:45:00,73.98,74.05,73.86,73.92,16587.0,68.606,68.6709,68.4947,68.5503,16587.0
2022-12-30 12:50:00,73.92,74.0,73.82,73.84,24379.0,68.5503,68.6245,68.4576,68.4762,24379.0
2022-12-30 12:55:00,73.82,73.85,73.73,73.84,25107.0,68.4576,68.4854,68.3741,68.4762,25107.0
2022-12-30 13:00:00,73.86,73.88,73.73,73.75,18522.0,68.4947,68.5132,68.3741,68.3927,18522.0
2022-12-30 13:05:00,73.75,73.76,73.66,73.7,39453.0,68.3927,68.402,68.3092,68.3463,39453.0
2022-12-30 13:10:00,73.72,73.74,73.5,73.55,106626.0,68.3649,68.3834,68.1608,68.2072,106626.0
2022-12-30 13:15:00,73.55,73.57,73.32,73.42,53497.0,68.2072,68.2258,67.9939,68.0867,53497.0
2022-12-30 13:20:00,73.41,73.42,73.2,73.23,23638.0,68.0774,68.0867,67.8826,67.9105,23638.0
2022-12-30 13:25:00,73.23,73.39,73.11,73.39,28358.0,67.9105,68.0588,67.7992,68.0588,28358.0
2022-12-30 13:30:00,73.35,73.43,73.25,73.43,27787.0,68.0217,68.0959,67.929,68.0959,27787.0
2022-12-30 13:35:00,73.4,73.48,73.32,73.37,11958.0,68.0681,68.1423,67.9939,68.0403,11958.0
2022-12-30 13:40:00,73.35,73.42,73.28,73.41,28557.0,68.0217,68.0867,67.9568,68.0774,28557.0
2022-12-30 13:45:00,73.41,73.47,73.26,73.26,28522.0,68.0774,68.133,67.9383,67.9383,28522.0
2022-12-30 13:50:00,73.27,73.33,73.2,73.31,26868.0,67.9476,68.0032,67.8826,67.9847,26868.0
2022-12-30 13:55:00,73.31,73.4,73.25,73.29,55749.0,67.9847,68.0681,67.929,67.9661,55749.0
2022-12-30 14:00:00,73.28,73.42,73.25,73.27,39582.0,67.9568,68.0867,67.929,67.9476,39582.0
2022-12-30 14:05:00,73.27,73.29,73.12,73.14,58095.0,67.9476,67.9661,67.8085,67.827,58095.0
2022-12-30 14:10:00,73.14,73.2,73.13,73.17,16466.0,67.827,67.8826,67.8177,67.8548,16466.0
2022-12-30 14:15:00,73.15,73.23,73.07,73.22,28636.0,67.8363,67.9105,67.7621,67.9012,28636.0
2022-12-30 14:20:00,73.23,73.29,73.19,73.24,15429.0,67.9105,67.9661,67.8734,67.9197,15429.0
2022-12-30 14:25:00,73.23,73.33,73.21,73.28,41668.0,67.9105,68.0032,67.8919,67.9568,41668.0
2022-12-30 14:30:00,73.28,73.35,73.25,73.34,50358.0,67.9568,68.0217,67.929,68.0125,50358.0
2022-12-30 14:35:00,73.34,73.44,73.33,73.34,33221.0,68.0125,68.1052,68.0032,68.0125,33221.0
2022-12-30 14:40:00,73.31,73.44,73.24,73.24,73069.0,67.9847,68.1052,67.9197,67.9197,73069.0
2022-12-30 14:45:00,73.23,73.25,73.1,73.21,21416.0,67.9105,67.929,67.7899,67.8919,21416.0
2022-12-30 14:50:00,73.22,73.38,73.21,73.37,18770.0,67.9012,68.0496,67.8919,68.0403,18770.0
2022-12-30 14:55:00,73.38,73.38,73.24,73.28,16565.0,68.0496,68.0496,67.9197,67.9568,16565.0
2022-12-30 15:00:00,73.27,73.46,73.27,73.43,17220.0,67.9476,68.1238,67.9476,68.0959,17220.0
2022-12-30 15:05:00,73.43,73.6,73.42,73.59,47435.0,68.0959,68.2536,68.0867,68.2443,47435.0
2022-12-30 15:10:00,73.57,73.83,73.56,73.81,34754.0,68.2258,68.4669,68.2165,68.4483,34754.0
2022-12-30 15:15:00,73.83,73.88,73.7,73.71,39665.0,68.4669,68.5132,68.3463,68.3556,39665.0
2022-12-30 15:20:00,73.71,73.78,73.6,73.67,30379.0,68.3556,68.4205,68.2536,68.3185,30379.0
2022-12-30 15:25:00,73.67,73.68,73.58,73.62,33157.0,68.3185,68.3278,68.235,68.2721,33157.0
2022-12-30 15:30:00,73.62,73.73,73.57,73.71,32445.0,68.2721,68.3741,68.2258,68.3556,32445.0
2022-12-30 15:35:00,73.7,73.77,73.64,73.72,34759.0,68.3463,68.4112,68.2907,68.3649,34759.0
2022-12-30 15:40:00,73.72,73.76,73.67,73.72,25078.0,68.3649,68.402,68.3185,68.3649,25078.0
2022-12-30 15:45:00,73.71,74.01,73.7,74.0,41584.0,68.3556,68.6338,68.3463,68.6245,41584.0
2022-12-30 15:50:00,74.0,74.29,74.0,74.29,44969.0,68.6245,68.8935,68.6245,68.8935,44969.0
2022-12-30 15:55:00,74.27,74.3,74.11,74.22,115301.0,68.8749,68.9027,68.7265,68.8285,115301.0
2023-01-03 09:30:00,76.8,77.97,76.37,76.59,616399.0,71.2211,72.3061,70.8224,71.0264,616399.0
2023-01-03 09:35:00,76.72,77.16,76.22,77.04,220200.0,71.1469,71.555,70.6833,71.4437,220200.0
2023-01-03 09:40:00,77.02,77.53,76.92,77.45,150136.0,71.4252,71.8981,71.3324,71.8239,150136.0
2023-01-03 09:45:00,77.5,77.53,75.77,75.93,287714.0,71.8703,71.8981,70.266,70.4143,287714.0
2023-01-03 09:50:00,75.84,76.74,75.84,76.45,168735.0,70.3309,71.1655,70.3309,70.8966,168735.0
2023-01-03 09:55:00,76.48,76.54,76.01,76.06,103486.0,70.9244,70.98,70.4885,70.5349,103486.0
2023-01-03 10:00:00,76.06,76.5,75.91,75.97,117495.0,70.5349,70.9429,70.3958,70.4514,117495.0
2023-01-03 10:05:00,76.02,76.04,75.21,75.34,179719.0,70.4978,70.5163,69.7466,69.8672,179719.0
2023-01-03 10:10:00,75.34,75.45,74.95,75.06,234204.0,69.8672,69.9692,69.5055,69.6075,234204.0
2023-01-03 10:15:00,75.06,75.07,74.38,74.7,211901.0,69.6075,69.6168,68.9769,69.2737,211901.0
2023-01-03 10:20:00,74.73,74.88,74.13,74.15,258023.0,69.3015,69.4406,68.7451,68.7636,258023.0
2023-01-03 10:25:00,74.16,74.34,74.04,74.3,143290.0,68.7729,68.9398,68.6616,68.9027,143290.0
2023-01-03 10:30:00,74.31,74.52,74.06,74.34,111652.0,68.912,69.1068,68.6802,68.9398,111652.0
2023-01-03 10:35:00,74.34,74.53,74.24,74.44,114258.0,68.9398,69.116,68.8471,69.0326,114258.0
2023-01-03 10:40:00,74.44,74.93,74.42,74.74,130515.0,69.0326,69.487,69.014,69.3108,130515.0
2023-01-03 10:45:00,74.78,75.11,74.78,75.09,65511.0,69.3479,69.6539,69.3479,69.6353,65511.0
2023-01-03 10:50:00,75.11,75.24,74.98,75.06,57248.0,69.6539,69.7745,69.5333,69.6075,57248.0
2023-01-03 10:55:00,75.06,75.87,75.04,75.84,73906.0,69.6075,70.3587,69.589,70.3309,73906.0
2023-01-03 11:00:00,75.84,75.91,75.36,75.51,47589.0,70.3309,70.3958,69.8857,70.0248,47589.0
2023-01-03 11:05:00,75.53,75.82,75.48,75.51,72707.0,70.0434,70.3123,69.997,70.0248,72707.0
2023-01-03 11:10:00,75.51,75.61,75.33,75.4,47304.0,70.0248,70.1176,69.8579,69.9228,47304.0
2023-01-03 11:15:00,75.39,75.68,75.32,75.59,54652.0,69.9136,70.1825,69.8486,70.099,54652.0
2023-01-03 11:20:00,75.59,75.65,75.36,75.55,43474.0,70.099,70.1547,69.8857,70.0619,43474.0
2023-01-03 11:25:00,75.57,75.73,75.41,75.61,62971.0,70.0805,70.2289,69.9321,70.1176,62971.0
2023-01-03 11:30:00,75.63,75.76,75.34,75.39,81904.0,70.1361,70.2567,69.8672,69.9136,81904.0
2023-01-03 11:35:00,75.36,75.5,75.28,75.46,59003.0,69.8857,70.0156,69.8115,69.9785,59003.0
2023-01-03 11:40:00,75.45,75.5,74.94,75.16,66315.0,69.9692,70.0156,69.4962,69.7003,66315.0
2023-01-03 11:45:00,75.16,75.26,75.02,75.03,49506.0,69.7003,69.793,69.5704,69.5797,49506.0
2023-01-03 11:50:00,75.02,75.49,75.01,75.43,101563.0,69.5704,70.0063,69.5612,69.9507,101563.0
2023-01-03 11:55:00,75.44,75.69,75.4,75.56,57055.0,69.9599,70.1918,69.9228,70.0712,57055.0
2023-01-03 12:00:00,75.54,75.76,75.52,75.57,38856.0,70.0527,70.2567,70.0341,70.0805,38856.0
2023-01-03 12:05:00,75.59,75.65,75.41,75.52,72659.0,70.099,70.1547,69.9321,70.0341,72659.0
2023-01-03 12:10:00,75.52,75.66,75.47,75.5,60438.0,70.0341,70.1639,69.9877,70.0156,60438.0
2023-01-03 12:15:00,75.47,75.52,75.38,75.46,49540.0,69.9877,70.0341,69.9043,69.9785,49540.0
2023-01-03 12:20:00,75.46,75.53,75.35,75.46,55192.0,69.9785,70.0434,69.8765,69.9785,55192.0
2023-01-03 12:25:00,75.48,75.54,75.25,75.32,25649.0,69.997,70.0527,69.7837,69.8486,25649.0
2023-01-03 12:30:00,75.34,75.64,75.32,75.6,31697.0,69.8672,70.1454,69.8486,70.1083,31697.0
2023-01-03 12:35:00,75.62,75.62,75.38,75.42,22298.0,70.1268,70.1268,69.9043,69.9414,22298.0
2023-01-03 12:40:00,75.41,75.43,75.21,75.31,47861.0,69.9321,69.9507,69.7466,69.8394,47861.0
2023-01-03 12:45:00,75.29,75.3,75.0,75.06,50482.0,69.8208,69.8301,69.5519,69.6075,50482.0
2023-01-03 12:50:00,75.05,75.07,74.9,74.9,64983.0,69.5983,69.6168,69.4592,69.4592,64983.0
2023-01-03 12:55:00,74.91,75.13,74.88,75.06,41497.0,69.4684,69.6724,69.4406,69.6075,41497.0
2023-01-03 13:00:00,75.08,75.13,74.97,75.09,26735.0,69.6261,69.6724,69.5241,69.6353,26735.0
2023-01-03 13:05:00,75.08,75.18,74.97,74.98,97672.0,69.6261,69.7188,69.5241,69.5333,97672.0
2023-01-03 13:10:00,74.98,75.09,74.86,74.94,75544.0,69.5333,69.6353,69.4221,69.4962,75544.0
2023-01-03 13:15:00,74.95,75.15,74.94,75.04,114116.0,69.5055,69.691,69.4962,69.589,114116.0
2023-01-03 13:20:00,75.03,75.05,74.94,75.04,49880.0,69.5797,69.5983,69.4962,69.589,49880.0
2023-01-03 13:25:00,75.05,75.4,75.04,75.31,51768.0,69.5983,69.9228,69.589,69.8394,51768.0
2023-01-03 13:30:00,75.32,75.32,75.11,75.16,29028.0,69.8486,69.8486,69.6539,69.7003,29028.0
2023-01-03 13:35:00,75.17,75.34,75.14,75.2,69817.0,69.7095,69.8672,69.6817,69.7374,69817.0
2023-01-03 13:40:00,75.2,75.31,75.17,75.24,37052.0,69.7374,69.8394,69.7095,69.7745,37052.0
2023-01-03 13:45:00,75.24,75.33,75.2,75.28,37607.0,69.7745,69.8579,69.7374,69.8115,37607.0
2023-01-03 13:50:00,75.28,75.49,75.23,75.46,32931.0,69.8115,70.0063,69.7652,69.9785,32931.0
2023-01-03 13:55:00,75.46,75.68,75.4,75.4,69078.0,69.9785,70.1825,69.9228,69.9228,69078.0
2023-01-03 14:00:00,75.41,75.43,75.15,75.22,29677.0,69.9321,69.9507,69.691,69.7559,29677.0
2023-01-03 14:05:00,75.24,75.33,75.21,75.33,49375.0,69.7745,69.8579,69.7466,69.8579,49375.0
2023-01-03 14:10:00,75.34,75.36,75.16,75.3,24001.0,69.8672,69.8857,69.7003,69.8301,24001.0
2023-01-03 14:15:00,75.31,75.37,75.2,75.24,24921.0,69.8394,69.895,69.7374,69.7745,24921.0
2023-01-03 14:20:00,75.25,75.38,75.22,75.28,38408.0,69.7837,69.9043,69.7559,69.8115,38408.0
2023-01-03 14:25:00,75.27,75.48,75.27,75.3,29430.0,69.8023,69.997,69.8023,69.8301,29430.0
2023-01-03 14:30:00,75.3,75.33,75.16,75.22,30083.0,69.8301,69.8579,69.7003,69.7559,30083.0
2023-01-03 14:35:00,75.23,75.3,75.01,75.06,69331.0,69.7652,69.8301,69.5612,69.6075,69331.0
2023-01-03 14:40:00,75.06,75.46,75.05,75.45,31438.0,69.6075,69.9785,69.5983,69.9692,31438.0
2023-01-03 14:45:00,75.45,75.89,75.45,75.8,46409.0,69.9692,70.3772,69.9692,70.2938,46409.0
2023-01-03 14:50:00,75.81,75.9,75.53,75.63,70868.0,70.303,70.3865,70.0434,70.1361,70868.0
2023-01-03 14:55:00,75.63,75.75,75.54,75.58,24993.0,70.1361,70.2474,70.0527,70.0898,24993.0
2023-01-03 15:00:00,75.56,75.68,75.44,75.67,79971.0,70.0712,70.1825,69.9599,70.1732,79971.0
2023-01-03 15:05:00,75.67,75.81,75.57,75.79,113626.0,70.1732,70.303,70.0805,70.2845,113626.0
2023-01-03 15:10:00,75.8,75.92,75.8,75.89,89323.0,70.2938,70.4051,70.2938,70.3772,89323.0
2023-01-03 15:15:00,75.9,76.01,75.83,75.9,110170.0,70.3865,70.4885,70.3216,70.3865,110170.0
2023-01-03 15:20:00,75.9,75.9,75.71,75.71,47716.0,70.3865,70.3865,70.2103,70.2103,47716.0
2023-01-03 15:25:00,75.72,76.0,75.71,75.96,69113.0,70.2196,70.4792,70.2103,70.4422,69113.0
2023-01-03 15:30:00,75.96,76.26,75.95,76.19,100689.0,70.4422,70.7204,70.4329,70.6554,100689.0
2023-01-03 15:35:00,76.2,76.2,75.88,75.89,78047.0,70.6647,70.6647,70.368,70.3772,78047.0
2023-01-03 15:40:00,75.89,75.97,75.74,75.76,87631.0,70.3772,70.4514,70.2381,70.2567,87631.0
2023-01-03 15:45:00,75.76,76.2,75.76,76.07,127940.0,70.2567,70.6647,70.2567,70.5442,127940.0
2023-01-03 15:50:00,76.07,76.23,76.0,76.11,175035.0,70.5442,70.6925,70.4792,70.5813,175035.0
2023-01-03 15:55:00,76.09,76.19,75.89,76.13,229858.0,70.5627,70.6554,70.3772,70.5998,229858.0
2023-01-04 09:30:00,77.19,77.34,76.58,76.89,89979.0,71.5828,71.7219,71.0171,71.3046,89979.0
2023-01-04 09:35:00,77.0,77.4,77.0,77.39,44732.0,71.4066,71.7775,71.4066,71.7683,44732.0
2023-01-04 09:40:00,77.36,77.55,76.83,76.85,52982.0,71.7405,71.9167,71.249,71.2675,52982.0
2023-01-04 09:45:00,76.81,77.03,76.63,77.03,32416.0,71.2304,71.4344,71.0635,71.4344,32416.0
2023-01-04 09:50:00,77.06,77.22,76.79,76.83,52443.0,71.4622,71.6106,71.2119,71.249,52443.0
2023-01-04 09:55:00,76.82,76.88,76.45,76.47,32765.0,71.2397,71.2953,70.8966,70.9151,32765.0
2023-01-04 10:00:00,76.45,76.81,76.07,76.12,40446.0,70.8966,71.2304,70.5442,70.5905,40446.0
2023-01-04 10:05:00,76.09,76.17,75.85,76.16,49386.0,70.5627,70.6369,70.3401,70.6276,49386.0
2023-01-04 10:10:00,76.23,76.52,76.12,76.5,40255.0,70.6925,70.9615,70.5905,70.9429,40255.0
2023-01-04 10:15:00,76.48,76.65,76.48,76.58,34873.0,70.9244,71.082,70.9244,71.0171,34873.0
2023-01-04 10:20:00,76.56,76.78,76.48,76.69,57512.0,70.9986,71.2026,70.9244,71.1191,57512.0
2023-01-04 10:25:00,76.69,76.74,76.45,76.56,26572.0,71.1191,71.1655,70.8966,70.9986,26572.0
2023-01-04 10:30:00,76.58,76.83,76.4,76.73,36063.0,71.0171,71.249,70.8502,71.1562,36063.0
2023-01-04 10:35:00,76.73,76.87,76.69,76.85,44856.0,71.1562,71.286,71.1191,71.2675,44856.0
2023-01-04 10:40:00,76.85,77.08,76.78,77.08,35130.0,71.2675,71.4808,71.2026,71.4808,35130.0
2023-01-04 10:45:00,77.11,77.39,77.1,77.36,55952.0,71.5086,71.7683,71.4993,71.7405,55952.0
2023-01-04 10:50:00,77.37,77.4,77.1,77.12,23043.0,71.7497,71.7775,71.4993,71.5179,23043.0
2023-01-04 10:55:00,77.1,77.23,77.09,77.2,25947.0,71.4993,71.6199,71.4901,71.5921,25947.0
2023-01-04 11:00:00,77.23,77.27,77.14,77.18,13767.0,71.6199,71.657,71.5364,71.5735,13767.0
2023-01-04 11:05:00,77.2,77.39,77.19,77.39,15411.0,71.5921,71.7683,71.5828,71.7683,15411.0
2023-01-04 11:10:00,77.36,77.62,77.31,77.62,39487.0,71.7405,71.9816,71.6941,71.9816,39487.0
2023-01-04 11:15:00,77.59,77.67,77.34,77.34,29221.0,71.9537,72.0279,71.7219,71.7219,29221.0
2023-01-04 11:20:00,77.33,77.35,77.17,77.21,19580.0,71.7126,71.7312,71.5643,71.6013,19580.0
2023-01-04 11:25:00,77.21,77.3,77.12,77.23,28674.0,71.6013,71.6848,71.5179,71.6199,28674.0
2023-01-04 11:30:00,77.29,77.78,77.29,77.55,37366.0,71.6755,72.1299,71.6755,71.9167,37366.0
2023-01-04 11:35:00,77.55,77.75,77.55,77.6,22211.0,71.9167,72.1021,71.9167,71.963,22211.0
2023-01-04 11:40:00,77.61,77.76,77.59,77.67,50327.0,71.9723,72.1114,71.9537,72.0279,50327.0
2023-01-04 11:45:00,77.67,77.8,77.64,77.7,35498.0,72.0279,72.1485,72.0001,72.0558,35498.0
2023-01-04 11:50:00,77.7,77.8,77.69,77.76,39246.0,72.0558,72.1485,72.0465,72.1114,39246.0
2023-01-04 11:55:00,77.77,77.8,77.67,77.76,15471.0,72.1207,72.1485,72.0279,72.1114,15471.0
2023-01-04 12:00:00,77.77,77.8,77.68,77.74,14602.0,72.1207,72.1485,72.0372,72.0928,14602.0
2023-01-04 12:05:00,77.72,77.74,77.55,77.55,12778.0,72.0743,72.0928,71.9167,71.9167,12778.0
2023-01-04 12:10:00,77.55,77.55,77.21,77.25,57111.0,71.9167,71.9167,71.6013,71.6384,57111.0
2023-01-04 12:15:00,77.26,77.39,77.25,77.39,23222.0,71.6477,71.7683,71.6384,71.7683,23222.0
2023-01-04 12:20:00,77.41,77.5,77.35,77.5,21393.0,71.7868,71.8703,71.7312,71.8703,21393.0
2023-01-04 12:25:00,77.5,77.5,77.38,77.45,24892.0,71.8703,71.8703,71.759,71.8239,24892.0
2023-01-04 12:30:00,77.45,77.56,77.43,77.54,28911.0,71.8239,71.9259,71.8054,71.9074,28911.0
2023-01-04 12:35:00,77.54,77.79,77.5,77.78,47183.0,71.9074,72.1392,71.8703,72.1299,47183.0
2023-01-04 12:40:00,77.76,77.83,77.73,77.81,45024.0,72.1114,72.1763,72.0836,72.1578,45024.0
2023-01-04 12:45:00,77.83,77.96,77.83,77.95,18217.0,72.1763,72.2969,72.1763,72.2876,18217.0
2023-01-04 12:50:00,77.95,78.12,77.95,77.99,64083.0,72.2876,72.4452,72.2876,72.3247,64083.0
2023-01-04 12:55:00,78.0,78.05,77.78,77.78,42374.0,72.334,72.3803,72.1299,72.1299,42374.0
2023-01-04 13:00:00,77.77,77.86,77.56,77.85,51139.0,72.1207,72.2041,71.9259,72.1949,51139.0
2023-01-04 13:05:00,77.86,78.04,77.81,77.91,18266.0,72.2041,72.3711,72.1578,72.2505,18266.0
2023-01-04 13:10:00,77.9,78.08,77.89,78.06,21611.0,72.2412,72.4082,72.232,72.3896,21611.0
2023-01-04 13:15:00,78.05,78.16,78.04,78.1,23435.0,72.3803,72.4823,72.3711,72.4267,23435.0
2023-01-04 13:20:00,78.12,78.23,78.04,78.22,24151.0,72.4452,72.5473,72.3711,72.538,24151.0
2023-01-04 13:25:00,78.22,78.23,78.06,78.07,29708.0,72.538,72.5473,72.3896,72.3989,29708.0
2023-01-04 13:30:00,78.08,78.1,77.96,77.98,34433.0,72.4082,72.4267,72.2969,72.3154,34433.0
2023-01-04 13:35:00,77.96,78.1,77.95,78.06,24284.0,72.2969,72.4267,72.2876,72.3896,24284.0
2023-01-04 13:40:00,78.06,78.22,77.98,78.2,30600.0,72.3896,72.538,72.3154,72.5194,30600.0
2023-01-04 13:45:00,78.21,78.32,78.15,78.2,29688.0,72.5287,72.6307,72.4731,72.5194,29688.0
2023-01-04 13:50:00,78.2,78.27,78.16,78.17,10476.0,72.5194,72.5843,72.4823,72.4916,10476.0
2023-01-04 13:55:00,78.18,78.22,77.67,77.8,26109.0,72.5009,72.538,72.0279,72.1485,26109.0
2023-01-04 14:00:00,77.7,78.23,77.47,77.77,74119.0,72.0558,72.5473,71.8425,72.1207,74119.0
2023-01-04 14:05:00,77.81,78.04,77.61,77.64,84355.0,72.1578,72.3711,71.9723,72.0001,84355.0
2023-01-04 14:10:00,77.67,77.76,77.53,77.62,32950.0,72.0279,72.1114,71.8981,71.9816,32950.0
2023-01-04 14:15:00,77.67,78.12,77.67,78.1,71453.0,72.0279,72.4452,72.0279,72.4267,71453.0
2023-01-04 14:20:00,78.08,78.11,77.54,77.59,35853.0,72.4082,72.436,71.9074,71.9537,35853.0
2023-01-04 14:25:00,77.6,77.6,77.02,77.08,47563.0,71.963,71.963,71.4252,71.4808,47563.0
2023-01-04 14:30:00,77.05,77.19,76.96,77.17,38584.0,71.453,71.5828,71.3695,71.5643,38584.0
2023-01-04 14:35:00,77.21,77.28,77.13,77.23,38216.0,71.6013,71.6663,71.5272,71.6199,38216.0
2023-01-04 14:40:00,77.23,77.4,77.14,77.27,18082.0,71.6199,71.7775,71.5364,71.657,18082.0
2023-01-04 14:45:00,77.28,77.47,77.22,77.3,50744.0,71.6663,71.8425,71.6106,71.6848,50744.0
2023-01-04 14:50:00,77.28,77.36,77.14,77.29,25294.0,71.6663,71.7405,71.5364,71.6755,25294.0
2023-01-04 14:55:00,77.3,77.61,77.29,77.6,40136.0,71.6848,71.9723,71.6755,71.963,40136.0
2023-01-04 15:00:00,77.61,77.83,77.6,77.72,35071.0,71.9723,72.1763,71.963,72.0743,35071.0
2023-01-04 15:05:00,77.71,77.71,77.45,77.61,39308.0,72.065,72.065,71.8239,71.9723,39308.0
2023-01-04 15:10:00,77.62,77.77,77.54,77.69,28618.0,71.9816,72.1207,71.9074,72.0465,28618.0
2023-01-04 15:15:00,77.67,77.78,77.65,77.71,40583.0,72.0279,72.1299,72.0094,72.065,40583.0
2023-01-04 15:20:00,77.7,77.73,77.37,77.48,21199.0,72.0558,72.0836,71.7497,71.8517,21199.0
2023-01-04 15:25:00,77.48,77.67,77.48,77.51,43312.0,71.8517,72.0279,71.8517,71.8796,43312.0
2023-01-04 15:30:00,77.5,77.54,77.31,77.34,31306.0,71.8703,71.9074,71.6941,71.7219,31306.0
2023-01-04 15:35:00,77.34,77.35,77.15,77.35,48585.0,71.7219,71.7312,71.5457,71.7312,48585.0
2023-01-04 15:40:00,77.33,77.33,77.17,77.25,43621.0,71.7126,71.7126,71.5643,71.6384,43621.0
2023-01-04 15:45:00,77.23,77.41,77.21,77.41,54390.0,71.6199,71.7868,71.6013,71.7868,54390.0
2023-01-04 15:50:00,77.43,77.69,77.4,77.69,62873.0,71.8054,72.0465,71.7775,72.0465,62873.0
2023-01-04 15:55:00,77.7,78.01,77.7,77.99,155396.0,72.0558,72.3432,72.0558,72.3247,155396.0
2023-01-05 09:30:00,77.16,77.28,76.48,76.77,102825.0,71.555,71.6663,70.9244,71.1933,102825.0
2023-01-05 09:35:00,76.88,76.96,76.62,76.8,35574.0,71.2953,71.3695,71.0542,71.2211,35574.0
2023-01-05 09:40:00,76.76,76.85,76.55,76.64,57632.0,71.184,71.2675,70.9893,71.0728,57632.0
2023-01-05 09:45:00,76.63,76.78,76.49,76.62,26959.0,71.0635,71.2026,70.9337,71.0542,26959.0
2023-01-05 09:50:00,76.63,77.09,76.54,77.05,49998.0,71.0635,71.4901,70.98,71.453,49998.0
2023-01-05 09:55:00,77.14,77.5,77.03,77.08,46791.0,71.5364,71.8703,71.4344,71.4808,46791.0
2023-01-05 10:00:00,77.01,77.32,76.85,77.23,27015.0,71.4159,71.7034,71.2675,71.6199,27015.0
2023-01-05 10:05:00,77.23,77.45,76.95,77.29,45516.0,71.6199,71.8239,71.3602,71.6755,45516.0
2023-01-05 10:10:00,77.28,77.74,77.18,77.48,30891.0,71.6663,72.0928,71.5735,71.8517,30891.0
2023-01-05 10:15:00,77.45,77.45,77.21,77.36,26610.0,71.8239,71.8239,71.6013,71.7405,26610.0
2023-01-05 10:20:00,77.44,77.47,77.22,77.42,20324.0,71.8146,71.8425,71.6106,71.7961,20324.0
2023-01-05 10:25:00,77.34,77.41,77.21,77.29,19475.0,71.7219,71.7868,71.6013,71.6755,19475.0
2023-01-05 10:30:00,77.3,77.35,77.08,77.15,23639.0,71.6848,71.7312,71.4808,71.5457,23639.0
2023-01-05 10:35:00,77.14,77.42,77.03,77.39,25563.0,71.5364,71.7961,71.4344,71.7683,25563.0
2023-01-05 10:40:00,77.39,77.7,77.32,77.67,19760.0,71.7683,72.0558,71.7034,72.0279,19760.0
2023-01-05 10:45:00,77.68,77.7,77.58,77.67,25878.0,72.0372,72.0558,71.9445,72.0279,25878.0
2023-01-05 10:50:00,77.68,77.76,77.26,77.3,51301.0,72.0372,72.1114,71.6477,71.6848,51301.0
2023-01-05 10:55:00,77.3,77.36,77.18,77.22,15151.0,71.6848,71.7405,71.5735,71.6106,15151.0
2023-01-05 11:00:00,77.18,77.28,77.02,77.16,21930.0,71.5735,71.6663,71.4252,71.555,21930.0
2023-01-05 11:05:00,77.16,77.18,76.96,77.01,28352.0,71.555,71.5735,71.3695,71.4159,28352.0
2023-01-05 11:10:00,77.02,77.05,76.86,76.88,62069.0,71.4252,71.453,71.2768,71.2953,62069.0
2023-01-05 11:15:00,76.89,77.01,76.86,76.89,36987.0,71.3046,71.4159,71.2768,71.3046,36987.0
2023-01-05 11:20:00,76.88,76.9,76.67,76.7,39049.0,71.2953,71.3139,71.1006,71.1284,39049.0
2023-01-05 11:25:00,76.71,76.75,76.63,76.74,32723.0,71.1377,71.1748,71.0635,71.1655,32723.0
2023-01-05 11:30:00,76.74,76.76,76.65,76.65,24316.0,71.1655,71.184,71.082,71.082,24316.0
2023-01-05 11:35:00,76.66,76.72,76.59,76.6,28599.0,71.0913,71.1469,71.0264,71.0357,28599.0
2023-01-05 11:40:00,76.6,76.78,76.58,76.67,30009.0,71.0357,71.2026,71.0171,71.1006,30009.0
2023-01-05 11:45:00,76.66,76.89,76.65,76.82,40593.0,71.0913,71.3046,71.082,71.2397,40593.0
2023-01-05 11:50:00,76.83,76.85,76.58,76.78,27309.0,71.249,71.2675,71.0171,71.2026,27309.0
2023-01-05 11:55:00,76.77,76.81,76.56,76.56,18233.0,71.1933,71.2304,70.9986,70.9986,18233.0
2023-01-05 12:00:00,76.57,76.8,76.57,76.77,11066.0,71.0078,71.2211,71.0078,71.1933,11066.0
2023-01-05 12:05:00,76.76,76.91,76.7,76.91,23748.0,71.184,71.3231,71.1284,71.3231,23748.0
2023-01-05 12:10:00,76.92,76.92,76.75,76.77,19502.0,71.3324,71.3324,71.1748,71.1933,19502.0
2023-01-05 12:15:00,76.77,76.8,76.56,76.57,18068.0,71.1933,71.2211,70.9986,71.0078,18068.0
2023-01-05 12:20:00,76.56,76.81,76.55,76.76,13187.0,70.9986,71.2304,70.9893,71.184,13187.0
2023-01-05 12:25:00,76.78,76.84,76.72,76.73,11629.0,71.2026,71.2582,71.1469,71.1562,11629.0
2023-01-05 12:30:00,76.72,76.85,76.7,76.8,14385.0,71.1469,71.2675,71.1284,71.2211,14385.0
2023-01-05 12:35:00,76.79,76.83,76.52,76.53,29618.0,71.2119,71.249,70.9615,70.9707,29618.0
2023-01-05 12:40:00,76.53,76.55,76.42,76.42,24217.0,70.9707,70.9893,70.8687,70.8687,24217.0
2023-01-05 12:45:00,76.4,76.53,76.36,76.46,60252.0,70.8502,70.9707,70.8131,70.9058,60252.0
2023-01-05 12:50:00,76.47,76.49,76.33,76.36,33834.0,70.9151,70.9337,70.7853,70.8131,33834.0
2023-01-05 12:55:00,76.35,76.41,76.27,76.3,36156.0,70.8038,70.8595,70.7296,70.7575,36156.0
2023-01-05 13:00:00,76.27,76.44,76.22,76.42,40482.0,70.7296,70.8873,70.6833,70.8687,40482.0
2023-01-05 13:05:00,76.42,76.48,76.34,76.4,61577.0,70.8687,70.9244,70.7945,70.8502,61577.0
2023-01-05 13:10:00,76.4,76.4,76.34,76.4,29964.0,70.8502,70.8502,70.7945,70.8502,29964.0
2023-01-05 13:15:00,76.4,76.42,76.33,76.33,21019.0,70.8502,70.8687,70.7853,70.7853,21019.0
2023-01-05 13:20:00,76.33,76.78,76.32,76.68,35239.0,70.7853,71.2026,70.776,71.1098,35239.0
2023-01-05 13:25:00,76.7,76.83,76.62,76.67,24433.0,71.1284,71.249,71.0542,71.1006,24433.0
2023-01-05 13:30:00,76.69,76.83,76.68,76.75,11820.0,71.1191,71.249,71.1098,71.1748,11820.0
2023-01-05 13:35:00,76.75,76.79,76.71,76.78,33092.0,71.1748,71.2119,71.1377,71.2026,33092.0
2023-01-05 13:40:00,76.76,76.84,76.73,76.74,11155.0,71.184,71.2582,71.1562,71.1655,11155.0
2023-01-05 13:45:00,76.73,76.74,76.56,76.56,24307.0,71.1562,71.1655,70.9986,70.9986,24307.0
2023-01-05 13:50:00,76.58,76.8,76.55,76.68,27143.0,71.0171,71.2211,70.9893,71.1098,27143.0
2023-01-05 13:55:00,76.69,76.75,76.55,76.6,26103.0,71.1191,71.1748,70.9893,71.0357,26103.0
2023-01-05 14:00:00,76.61,76.62,76.48,76.49,66490.0,71.0449,71.0542,70.9244,70.9337,66490.0
2023-01-05 14:05:00,76.48,76.52,76.44,76.5,25781.0,70.9244,70.9615,70.8873,70.9429,25781.0
2023-01-05 14:10:00,76.48,76.5,76.28,76.29,28630.0,70.9244,70.9429,70.7389,70.7482,28630.0
2023-01-05 14:15:00,76.28,76.49,76.28,76.49,22864.0,70.7389,70.9337,70.7389,70.9337,22864.0
2023-01-05 14:20:00,76.49,76.52,76.4,76.49,42935.0,70.9337,70.9615,70.8502,70.9337,42935.0
2023-01-05 14:25:00,76.48,76.6,76.45,76.47,17142.0,70.9244,71.0357,70.8966,70.9151,17142.0
2023-01-05 14:30:00,76.48,76.58,76.48,76.57,20503.0,70.9244,71.0171,70.9244,71.0078,20503.0
2023-01-05 14:35:00,76.57,76.86,76.57,76.73,28565.0,71.0078,71.2768,71.0078,71.1562,28565.0
2023-01-05 14:40:00,76.73,76.79,76.69,76.73,28755.0,71.1562,71.2119,71.1191,71.1562,28755.0
2023-01-05 14:45:00,76.74,76.84,76.73,76.8,24340.0,71.1655,71.2582,71.1562,71.2211,24340.0
2023-01-05 14:50:00,76.83,76.93,76.81,76.88,34444.0,71.249,71.3417,71.2304,71.2953,34444.0
2023-01-05 14:55:00,76.89,76.94,76.74,76.77,21255.0,71.3046,71.351,71.1655,71.1933,21255.0
2023-01-05 15:00:00,76.76,76.78,76.66,76.69,25747.0,71.184,71.2026,71.0913,71.1191,25747.0
2023-01-05 15:05:00,76.7,76.75,76.67,76.7,20459.0,71.1284,71.1748,71.1006,71.1284,20459.0
2023-01-05 15:10:00,76.69,76.7,76.6,76.66,20700.0,71.1191,71.1284,71.0357,71.0913,20700.0
2023-01-05 15:15:00,76.66,76.72,76.51,76.53,17547.0,71.0913,71.1469,70.9522,70.9707,17547.0
2023-01-05 15:20:00,76.52,76.52,76.4,76.45,28300.0,70.9615,70.9615,70.8502,70.8966,28300.0
2023-01-05 15:25:00,76.43,76.43,76.26,76.38,27010.0,70.878,70.878,70.7204,70.8316,27010.0
2023-01-05 15:30:00,76.37,76.46,76.24,76.41,36941.0,70.8224,70.9058,70.7018,70.8595,36941.0
2023-01-05 15:35:00,76.42,76.56,76.41,76.54,69804.0,70.8687,70.9986,70.8595,70.98,69804.0
2023-01-05 15:40:00,76.53,76.59,76.38,76.41,70025.0,70.9707,71.0264,70.8316,70.8595,70025.0
2023-01-05 15:45:00,76.43,76.59,76.34,76.42,60170.0,70.878,71.0264,70.7945,70.8687,60170.0
2023-01-05 15:50:00,76.44,76.59,76.35,76.36,69369.0,70.8873,71.0264,70.8038,70.8131,69369.0
2023-01-05 15:55:00,76.37,76.62,76.36,76.59,160088.0,70.8224,71.0542,70.8131,71.0264,160088.0
2023-01-06 09:30:00,77.58,77.8,76.95,77.72,84144.0,71.9445,72.1485,71.3602,72.0743,84144.0
2023-01-06 09:35:00,77.8,77.82,77.43,77.44,78103.0,72.1485,72.167,71.8054,71.8146,78103.0
2023-01-06 09:40:00,77.43,77.47,76.78,76.81,51882.0,71.8054,71.8425,71.2026,71.2304,51882.0
2023-01-06 09:45:00,76.84,76.91,76.36,76.48,47536.0,71.2582,71.3231,70.8131,70.9244,47536.0
2023-01-06 09:50:00,76.48,76.57,76.32,76.55,34933.0,70.9244,71.0078,70.776,70.9893,34933.0
2023-01-06 09:55:00,76.57,76.71,76.39,76.56,25009.0,71.0078,71.1377,70.8409,70.9986,25009.0
2023-01-06 10:00:00,76.59,77.21,76.59,76.93,70151.0,71.0264,71.6013,71.0264,71.3417,70151.0
2023-01-06 10:05:00,76.94,77.44,76.94,77.4,99290.0,71.351,71.8146,71.351,71.7775,99290.0
2023-01-06 10:10:00,77.38,77.65,77.05,77.56,36642.0,71.759,72.0094,71.453,71.9259,36642.0
2023-01-06 10:15:00,77.57,77.93,77.57,77.9,25693.0,71.9352,72.269,71.9352,72.2412,25693.0
2023-01-06 10:20:00,77.91,78.05,77.73,77.9,43587.0,72.2505,72.3803,72.0836,72.2412,43587.0
2023-01-06 10:25:00,77.92,77.96,77.73,77.92,36100.0,72.2598,72.2969,72.0836,72.2598,36100.0
2023-01-06 10:30:00,77.92,78.33,77.88,78.3,51701.0,72.2598,72.64,72.2227,72.6122,51701.0
2023-01-06 10:35:00,78.31,79.01,78.31,78.97,108120.0,72.6214,73.2706,72.6214,73.2335,108120.0
2023-01-06 10:40:00,78.99,79.18,78.74,78.85,67109.0,73.252,73.4282,73.0202,73.1222,67109.0
2023-01-06 10:45:00,78.86,79.03,78.78,79.02,42529.0,73.1315,73.2891,73.0573,73.2799,42529.0
2023-01-06 10:50:00,79.01,79.38,79.01,79.31,50297.0,73.2706,73.6137,73.2706,73.5488,50297.0
2023-01-06 10:55:00,79.3,79.44,79.12,79.14,63141.0,73.5395,73.6694,73.3726,73.3912,63141.0
2023-01-06 11:00:00,79.15,79.27,79.05,79.23,51423.0,73.4004,73.5117,73.3077,73.4746,51423.0
2023-01-06 11:05:00,79.23,79.41,79.03,79.11,46538.0,73.4746,73.6415,73.2891,73.3633,46538.0
2023-01-06 11:10:00,79.1,79.26,78.87,78.88,27226.0,73.3541,73.5024,73.1408,73.15,27226.0
2023-01-06 11:15:00,78.87,78.91,78.65,78.83,18457.0,73.1408,73.1779,72.9367,73.1037,18457.0
2023-01-06 11:20:00,78.81,79.04,78.8,79.03,28383.0,73.0851,73.2984,73.0758,73.2891,28383.0
2023-01-06 11:25:00,79.03,79.05,78.57,78.71,77673.0,73.2891,73.3077,72.8626,72.9924,77673.0
2023-01-06 11:30:00,78.76,79.05,78.64,79.05,33955.0,73.0388,73.3077,72.9275,73.3077,33955.0
2023-01-06 11:35:00,79.01,79.06,78.84,78.84,23312.0,73.2706,73.317,73.1129,73.1129,23312.0
2023-01-06 11:40:00,78.83,78.84,78.61,78.77,61342.0,73.1037,73.1129,72.8997,73.048,61342.0
2023-01-06 11:45:00,78.73,78.8,78.52,78.79,35666.0,73.0109,73.0758,72.8162,73.0666,35666.0
2023-01-06 11:50:00,78.79,79.02,78.79,79.01,27208.0,73.0666,73.2799,73.0666,73.2706,27208.0
2023-01-06 11:55:00,79.0,79.1,78.83,78.84,18665.0,73.2613,73.3541,73.1037,73.1129,18665.0
2023-01-06 12:00:00,78.86,79.0,78.86,78.97,28619.0,73.1315,73.2613,73.1315,73.2335,28619.0
2023-01-06 12:05:00,78.97,79.09,78.92,78.93,17311.0,73.2335,73.3448,73.1871,73.1964,17311.0
2023-01-06 12:10:00,78.94,79.37,78.94,79.36,94571.0,73.2057,73.6044,73.2057,73.5952,94571.0
2023-01-06 12:15:00,79.36,79.46,79.03,79.16,53840.0,73.5952,73.6879,73.2891,73.4097,53840.0
2023-01-06 12:20:00,79.15,79.15,78.77,78.78,17043.0,73.4004,73.4004,73.048,73.0573,17043.0
2023-01-06 12:25:00,78.77,78.98,78.76,78.95,27843.0,73.048,73.2428,73.0388,73.215,27843.0
2023-01-06 12:30:00,78.95,79.14,78.87,78.87,25635.0,73.215,73.3912,73.1408,73.1408,25635.0
2023-01-06 12:35:00,78.86,78.92,78.78,78.89,24769.0,73.1315,73.1871,73.0573,73.1593,24769.0
2023-01-06 12:40:00,78.88,78.88,78.68,78.77,33227.0,73.15,73.15,72.9646,73.048,33227.0
2023-01-06 12:45:00,78.79,78.89,78.68,78.7,24850.0,73.0666,73.1593,72.9646,72.9831,24850.0
2023-01-06 12:50:00,78.71,78.82,78.57,78.62,62818.0,72.9924,73.0944,72.8626,72.9089,62818.0
2023-01-06 12:55:00,78.62,78.69,78.53,78.64,15566.0,72.9089,72.9738,72.8255,72.9275,15566.0
2023-01-06 13:00:00,78.64,78.69,78.56,78.61,19182.0,72.9275,72.9738,72.8533,72.8997,19182.0
2023-01-06 13:05:00,78.62,78.71,78.43,78.44,39888.0,72.9089,72.9924,72.7327,72.742,39888.0
2023-01-06 13:10:00,78.43,78.59,78.43,78.57,61367.0,72.7327,72.8811,72.7327,72.8626,61367.0
2023-01-06 13:15:00,78.57,78.69,78.54,78.69,25373.0,72.8626,72.9738,72.8347,72.9738,25373.0
2023-01-06 13:20:00,78.69,78.89,78.69,78.83,42932.0,72.9738,73.1593,72.9738,73.1037,42932.0
2023-01-06 13:25:00,78.82,78.98,78.79,78.94,36385.0,73.0944,73.2428,73.0666,73.2057,36385.0
2023-01-06 13:30:00,78.94,79.0,78.82,78.99,26499.0,73.2057,73.2613,73.0944,73.252,26499.0
2023-01-06 13:35:00,78.99,79.2,78.99,79.1,48775.0,73.252,73.4468,73.252,73.3541,48775.0
2023-01-06 13:40:00,79.09,79.3,79.08,79.17,28937.0,73.3448,73.5395,73.3355,73.419,28937.0
2023-01-06 13:45:00,79.17,79.25,79.15,79.24,23060.0,73.419,73.4932,73.4004,73.4839,23060.0
2023-01-06 13:50:00,79.22,79.23,79.11,79.15,21313.0,73.4653,73.4746,73.3633,73.4004,21313.0
2023-01-06 13:55:00,79.16,79.21,79.06,79.09,12694.0,73.4097,73.4561,73.317,73.3448,12694.0
2023-01-06 14:00:00,79.09,79.16,79.04,79.12,15305.0,73.3448,73.4097,73.2984,73.3726,15305.0
2023-01-06 14:05:00,79.11,79.19,79.11,79.13,24562.0,73.3633,73.4375,73.3633,73.3819,24562.0
2023-01-06 14:10:00,79.14,79.14,78.97,79.08,37992.0,73.3912,73.3912,73.2335,73.3355,37992.0
2023-01-06 14:15:00,79.09,79.26,79.09,79.19,27628.0,73.3448,73.5024,73.3448,73.4375,27628.0
2023-01-06 14:20:00,79.18,79.26,79.17,79.24,33055.0,73.4282,73.5024,73.419,73.4839,33055.0
2023-01-06 14:25:00,79.24,79.39,79.14,79.22,78718.0,73.4839,73.623,73.3912,73.4653,78718.0
2023-01-06 14:30:00,79.2,79.52,79.2,79.51,77854.0,73.4468,73.7435,73.4468,73.7343,77854.0
2023-01-06 14:35:00,79.51,79.65,79.46,79.56,40818.0,73.7343,73.8641,73.6879,73.7806,40818.0
2023-01-06 14:40:00,79.54,79.66,79.48,79.63,24003.0,73.7621,73.8734,73.7065,73.8456,24003.0
2023-01-06 14:45:00,79.62,79.62,79.5,79.59,17912.0,73.8363,73.8363,73.725,73.8085,17912.0
2023-01-06 14:50:00,79.59,79.77,79.57,79.75,34121.0,73.8085,73.9754,73.7899,73.9568,34121.0
2023-01-06 14:55:00,79.76,79.77,79.66,79.67,27355.0,73.9661,73.9754,73.8734,73.8827,27355.0
2023-01-06 15:00:00,79.69,79.73,79.51,79.63,75848.0,73.9012,73.9383,73.7343,73.8456,75848.0
2023-01-06 15:05:00,79.64,79.68,79.56,79.59,79432.0,73.8548,73.8919,73.7806,73.8085,79432.0
2023-01-06 15:10:00,79.59,79.61,79.42,79.48,26681.0,73.8085,73.827,73.6508,73.7065,26681.0
2023-01-06 15:15:00,79.48,79.51,79.18,79.24,41198.0,73.7065,73.7343,73.4282,73.4839,41198.0
2023-01-06 15:20:00,79.24,79.25,78.97,79.01,91025.0,73.4839,73.4932,73.2335,73.2706,91025.0
2023-01-06 15:25:00,79.01,79.04,78.84,78.93,48015.0,73.2706,73.2984,73.1129,73.1964,48015.0
2023-01-06 15:30:00,78.94,79.12,78.93,79.09,52963.0,73.2057,73.3726,73.1964,73.3448,52963.0
2023-01-06 15:35:00,79.09,79.12,78.99,79.02,55803.0,73.3448,73.3726,73.252,73.2799,55803.0
2023-01-06 15:40:00,79.02,79.31,79.0,79.17,45992.0,73.2799,73.5488,73.2613,73.419,45992.0
2023-01-06 15:45:00,79.17,79.39,79.14,79.25,80785.0,73.419,73.623,73.3912,73.4932,80785.0
2023-01-06 15:50:00,79.26,79.28,79.12,79.2,71021.0,73.5024,73.521,73.3726,73.4468,71021.0
2023-01-06 15:55:00,79.21,79.27,79.04,79.21,159877.0,73.4561,73.5117,73.2984,73.4561,159877.0
2023-01-09 09:30:00,80.43,80.74,79.85,79.91,109834.0,74.5874,74.8749,74.0496,74.1052,109834.0
2023-01-09 09:35:00,79.98,79.98,79.64,79.8,34098.0,74.1701,74.1701,73.8548,74.0032,34098.0
2023-01-09 09:40:00,79.79,80.06,79.63,80.06,43972.0,73.9939,74.2443,73.8456,74.2443,43972.0
2023-01-09 09:45:00,80.07,80.28,80.04,80.2,34024.0,74.2536,74.4483,74.2258,74.3742,34024.0
2023-01-09 09:50:00,80.24,80.74,80.22,80.66,57288.0,74.4112,74.8749,74.3927,74.8007,57288.0
2023-01-09 09:55:00,80.65,80.85,80.57,80.85,33266.0,74.7915,74.9769,74.7173,74.9769,33266.0
2023-01-09 10:00:00,80.87,81.14,80.87,80.97,51062.0,74.9955,75.2459,74.9955,75.0882,51062.0
2023-01-09 10:05:00,80.95,81.07,80.84,80.9,23642.0,75.0697,75.181,74.9677,75.0233,23642.0
2023-01-09 10:10:00,80.89,81.06,80.56,80.56,35747.0,75.014,75.1717,74.708,74.708,35747.0
2023-01-09 10:15:00,80.57,80.9,80.57,80.89,31109.0,74.7173,75.0233,74.7173,75.014,31109.0
2023-01-09 10:20:00,80.91,81.03,80.84,81.03,55593.0,75.0326,75.1439,74.9677,75.1439,55593.0
2023-01-09 10:25:00,81.02,81.21,80.96,81.06,26889.0,75.1346,75.3108,75.0789,75.1717,26889.0
2023-01-09 10:30:00,81.04,81.41,81.02,81.36,27672.0,75.1531,75.4963,75.1346,75.4499,27672.0
2023-01-09 10:35:00,81.38,81.41,80.99,81.02,22173.0,75.4684,75.4963,75.1068,75.1346,22173.0
2023-01-09 10:40:00,81.0,81.17,80.87,81.17,33860.0,75.116,75.2737,74.9955,75.2737,33860.0
2023-01-09 10:45:00,81.19,81.22,81.07,81.15,14311.0,75.2922,75.3201,75.181,75.2551,14311.0
2023-01-09 10:50:00,81.14,81.28,81.08,81.26,20315.0,75.2459,75.3757,75.1902,75.3572,20315.0
2023-01-09 10:55:00,81.28,81.33,81.11,81.14,28578.0,75.3757,75.4221,75.218,75.2459,28578.0
2023-01-09 11:00:00,81.15,81.4,81.11,81.27,25732.0,75.2551,75.487,75.218,75.3664,25732.0
2023-01-09 11:05:00,81.28,81.29,81.02,81.04,20311.0,75.3757,75.385,75.1346,75.1531,20311.0
2023-01-09 11:10:00,81.06,81.22,81.01,81.22,18002.0,75.1717,75.3201,75.1253,75.3201,18002.0
2023-01-09 11:15:00,81.25,81.43,81.18,81.18,28180.0,75.3479,75.5148,75.283,75.283,28180.0
2023-01-09 11:20:00,81.18,81.32,81.1,81.12,27547.0,75.283,75.4128,75.2088,75.2273,27547.0
2023-01-09 11:25:00,81.11,81.17,80.93,81.01,40184.0,75.218,75.2737,75.0511,75.1253,40184.0
2023-01-09 11:30:00,81.02,81.11,80.99,81.0,75261.0,75.1346,75.218,75.1068,75.116,75261.0
2023-01-09 11:35:00,81.0,81.12,80.98,81.04,45091.0,75.116,75.2273,75.0975,75.1531,45091.0
2023-01-09 11:40:00,81.04,81.05,80.88,81.02,18792.0,75.1531,75.1624,75.0048,75.1346,18792.0
2023-01-09 11:45:00,81.03,81.15,81.01,81.07,30494.0,75.1439,75.2551,75.1253,75.181,30494.0
2023-01-09 11:50:00,81.06,81.18,81.05,81.18,20775.0,75.1717,75.283,75.1624,75.283,20775.0
2023-01-09 11:55:00,81.15,81.19,80.97,81.08,41567.0,75.2551,75.2922,75.0882,75.1902,41567.0
2023-01-09 12:00:00,81.0,81.1,80.91,80.98,23807.0,75.116,75.2088,75.0326,75.0975,23807.0
2023-01-09 12:05:00,80.98,81.06,80.9,81.04,46595.0,75.0975,75.1717,75.0233,75.1531,46595.0
2023-01-09 12:10:00,81.04,81.14,80.97,81.12,16941.0,75.1531,75.2459,75.0882,75.2273,16941.0
2023-01-09 12:15:00,81.14,81.25,80.99,81.03,17263.0,75.2459,75.3479,75.1068,75.1439,17263.0
2023-01-09 12:20:00,81.05,81.25,81.05,81.17,20175.0,75.1624,75.3479,75.1624,75.2737,20175.0
2023-01-09 12:25:00,81.17,81.36,81.17,81.33,11632.0,75.2737,75.4499,75.2737,75.4221,11632.0
2023-01-09 12:30:00,81.32,81.51,81.32,81.43,17846.0,75.4128,75.589,75.4128,75.5148,17846.0
2023-01-09 12:35:00,81.46,81.47,81.26,81.35,11444.0,75.5426,75.5519,75.3572,75.4406,11444.0
2023-01-09 12:40:00,81.36,81.37,81.24,81.26,8053.0,75.4499,75.4592,75.3386,75.3572,8053.0
2023-01-09 12:45:00,81.24,81.27,81.13,81.16,14026.0,75.3386,75.3664,75.2366,75.2644,14026.0
2023-01-09 12:50:00,81.16,81.33,81.14,81.33,13728.0,75.2644,75.4221,75.2459,75.4221,13728.0
2023-01-09 12:55:00,81.35,81.59,81.32,81.55,35487.0,75.4406,75.6632,75.4128,75.6261,35487.0
2023-01-09 13:00:00,81.56,81.66,81.54,81.55,22647.0,75.6354,75.7281,75.6168,75.6261,22647.0
2023-01-09 13:05:00,81.55,81.59,81.45,81.45,21746.0,75.6261,75.6632,75.5333,75.5333,21746.0
2023-01-09 13:10:00,81.46,81.72,81.46,81.7,17311.0,75.5426,75.7837,75.5426,75.7652,17311.0
2023-01-09 13:15:00,81.71,81.8,81.65,81.73,25534.0,75.7745,75.8579,75.7188,75.793,25534.0
2023-01-09 13:20:00,81.73,81.89,81.73,81.84,43883.0,75.793,75.9414,75.793,75.895,43883.0
2023-01-09 13:25:00,81.84,81.84,81.64,81.65,15646.0,75.895,75.895,75.7095,75.7188,15646.0
2023-01-09 13:30:00,81.68,81.81,81.54,81.66,25398.0,75.7466,75.8672,75.6168,75.7281,25398.0
2023-01-09 13:35:00,81.64,81.64,81.39,81.41,50070.0,75.7095,75.7095,75.4777,75.4963,50070.0
2023-01-09 13:40:00,81.39,81.41,81.07,81.1,20863.0,75.4777,75.4963,75.181,75.2088,20863.0
2023-01-09 13:45:00,81.08,81.09,80.87,80.93,23197.0,75.1902,75.1995,74.9955,75.0511,23197.0
2023-01-09 13:50:00,80.91,81.07,80.89,81.07,17268.0,75.0326,75.181,75.014,75.181,17268.0
2023-01-09 13:55:00,81.06,81.16,81.0,81.13,27349.0,75.1717,75.2644,75.116,75.2366,27349.0
2023-01-09 14:00:00,81.14,81.3,81.14,81.15,27775.0,75.2459,75.3942,75.2459,75.2551,27775.0
2023-01-09 14:05:00,81.14,81.14,80.85,81.01,30738.0,75.2459,75.2459,74.9769,75.1253,30738.0
2023-01-09 14:10:00,81.04,81.12,80.94,81.0,30129.0,75.1531,75.2273,75.0604,75.116,30129.0
2023-01-09 14:15:00,80.99,81.06,80.88,81.06,35367.0,75.1068,75.1717,75.0048,75.1717,35367.0
2023-01-09 14:20:00,81.05,81.18,81.04,81.16,38690.0,75.1624,75.283,75.1531,75.2644,38690.0
2023-01-09 14:25:00,81.17,81.51,81.16,81.43,34898.0,75.2737,75.589,75.2644,75.5148,34898.0
2023-01-09 14:30:00,81.43,81.45,81.16,81.21,24156.0,75.5148,75.5333,75.2644,75.3108,24156.0
2023-01-09 14:35:00,81.22,81.29,81.15,81.16,22405.0,75.3201,75.385,75.2551,75.2644,22405.0
2023-01-09 14:40:00,81.15,81.31,81.15,81.27,56674.0,75.2551,75.4035,75.2551,75.3664,56674.0
2023-01-09 14:45:00,81.26,81.36,81.25,81.34,20918.0,75.3572,75.4499,75.3479,75.4313,20918.0
2023-01-09 14:50:00,81.34,81.36,81.25,81.34,23496.0,75.4313,75.4499,75.3479,75.4313,23496.0
2023-01-09 14:55:00,81.33,81.34,81.23,81.27,62566.0,75.4221,75.4313,75.3293,75.3664,62566.0
2023-01-09 15:00:00,81.26,81.38,81.2,81.28,53204.0,75.3572,75.4684,75.3015,75.3757,53204.0
2023-01-09 15:05:00,81.28,81.41,81.21,81.35,38925.0,75.3757,75.4963,75.3108,75.4406,38925.0
2023-01-09 15:10:00,81.36,81.39,81.21,81.21,54430.0,75.4499,75.4777,75.3108,75.3108,54430.0
2023-01-09 15:15:00,81.21,81.24,80.94,81.09,99470.0,75.3108,75.3386,75.0604,75.1995,99470.0
2023-01-09 15:20:00,81.09,81.16,80.9,80.95,79178.0,75.1995,75.2644,75.0233,75.0697,79178.0
2023-01-09 15:25:00,80.95,81.02,80.81,80.81,65506.0,75.0697,75.1346,74.9398,74.9398,65506.0
2023-01-09 15:30:00,80.8,80.93,80.7,80.92,135536.0,74.9306,75.0511,74.8378,75.0418,135536.0
2023-01-09 15:35:00,80.92,80.92,80.71,80.77,64885.0,75.0418,75.0418,74.8471,74.9027,64885.0
2023-01-09 15:40:00,80.78,80.83,80.68,80.73,64789.0,74.912,74.9584,74.8193,74.8657,64789.0
2023-01-09 15:45:00,80.76,80.83,80.67,80.83,122332.0,74.8935,74.9584,74.81,74.9584,122332.0
2023-01-09 15:50:00,80.83,81.04,80.7,80.74,108016.0,74.9584,75.1531,74.8378,74.8749,108016.0
2023-01-09 15:55:00,80.74,80.74,80.54,80.57,157287.0,74.8749,74.8749,74.6895,74.7173,157287.0
2023-01-10 09:30:00,80.01,81.18,79.81,81.01,48098.0,74.198,75.283,74.0125,75.1253,48098.0
2023-01-10 09:35:00,81.06,81.36,80.52,80.56,36604.0,75.1717,75.4499,74.6709,74.708,36604.0
2023-01-10 09:40:00,80.59,80.61,80.1,80.34,35173.0,74.7358,74.7544,74.2814,74.504,35173.0
2023-01-10 09:45:00,80.24,80.4,79.88,80.11,32054.0,74.4112,74.5596,74.0774,74.2907,32054.0
2023-01-10 09:50:00,80.09,80.64,80.03,80.64,16614.0,74.2721,74.7822,74.2165,74.7822,16614.0
2023-01-10 09:55:00,80.63,80.87,80.59,80.68,10984.0,74.7729,74.9955,74.7358,74.8193,10984.0
2023-01-10 10:00:00,80.73,80.8,80.54,80.78,6735.0,74.8657,74.9306,74.6895,74.912,6735.0
2023-01-10 10:05:00,80.79,80.87,80.68,80.75,14492.0,74.9213,74.9955,74.8193,74.8842,14492.0
2023-01-10 10:10:00,80.75,81.12,80.72,80.93,17712.0,74.8842,75.2273,74.8564,75.0511,17712.0
2023-01-10 10:15:00,80.99,81.09,80.75,80.75,21150.0,75.1068,75.1995,74.8842,74.8842,21150.0
2023-01-10 10:20:00,80.75,80.81,80.61,80.66,13295.0,74.8842,74.9398,74.7544,74.8007,13295.0
2023-01-10 10:25:00,80.7,80.9,80.57,80.61,12050.0,74.8378,75.0233,74.7173,74.7544,12050.0
2023-01-10 10:30:00,80.65,80.65,80.01,80.08,46958.0,74.7915,74.7915,74.198,74.2629,46958.0
2023-01-10 10:35:00,80.09,80.23,79.96,80.16,30013.0,74.2721,74.402,74.1516,74.3371,30013.0
2023-01-10 10:40:00,80.16,80.23,79.92,79.97,12188.0,74.3371,74.402,74.1145,74.1609,12188.0
2023-01-10 10:45:00,79.93,80.02,79.72,79.98,41896.0,74.1238,74.2072,73.929,74.1701,41896.0
2023-01-10 10:50:00,80.02,80.27,79.98,80.23,22281.0,74.2072,74.4391,74.1701,74.402,22281.0
2023-01-10 10:55:00,80.22,80.47,80.17,80.47,18011.0,74.3927,74.6245,74.3463,74.6245,18011.0
2023-01-10 11:00:00,80.5,80.5,80.31,80.39,21380.0,74.6524,74.6524,74.4762,74.5503,21380.0
2023-01-10 11:05:00,80.39,80.41,80.17,80.17,16968.0,74.5503,74.5689,74.3463,74.3463,16968.0
2023-01-10 11:10:00,80.14,80.48,80.13,80.42,22873.0,74.3185,74.6338,74.3092,74.5782,22873.0
2023-01-10 11:15:00,80.43,80.59,80.42,80.54,27833.0,74.5874,74.7358,74.5782,74.6895,27833.0
2023-01-10 11:20:00,80.53,80.62,80.46,80.51,22333.0,74.6802,74.7636,74.6153,74.6616,22333.0
2023-01-10 11:25:00,80.51,80.58,80.38,80.58,22725.0,74.6616,74.7265,74.5411,74.7265,22725.0
2023-01-10 11:30:00,80.58,80.64,80.35,80.4,23650.0,74.7265,74.7822,74.5133,74.5596,23650.0
2023-01-10 11:35:00,80.4,80.57,80.26,80.44,25666.0,74.5596,74.7173,74.4298,74.5967,25666.0
2023-01-10 11:40:00,80.43,80.5,80.26,80.34,12200.0,74.5874,74.6524,74.4298,74.504,12200.0
2023-01-10 11:45:00,80.32,80.52,80.3,80.52,12907.0,74.4854,74.6709,74.4669,74.6709,12907.0
2023-01-10 11:50:00,80.56,80.61,80.52,80.61,11458.0,74.708,74.7544,74.6709,74.7544,11458.0
2023-01-10 11:55:00,80.57,80.6,80.46,80.47,11724.0,74.7173,74.7451,74.6153,74.6245,11724.0
2023-01-10 12:00:00,80.43,80.44,80.17,80.22,14547.0,74.5874,74.5967,74.3463,74.3927,14547.0
2023-01-10 12:05:00,80.22,80.54,80.19,80.52,20345.0,74.3927,74.6895,74.3649,74.6709,20345.0
2023-01-10 12:10:00,80.52,80.62,80.48,80.6,25506.0,74.6709,74.7636,74.6338,74.7451,25506.0
2023-01-10 12:15:00,80.59,80.6,80.4,80.46,24077.0,74.7358,74.7451,74.5596,74.6153,24077.0
2023-01-10 12:20:00,80.47,80.61,80.45,80.55,31777.0,74.6245,74.7544,74.606,74.6987,31777.0
2023-01-10 12:25:00,80.55,80.57,80.42,80.52,28125.0,74.6987,74.7173,74.5782,74.6709,28125.0
2023-01-10 12:30:00,80.52,80.66,80.51,80.66,42873.0,74.6709,74.8007,74.6616,74.8007,42873.0
2023-01-10 12:35:00,80.65,80.69,80.55,80.63,72811.0,74.7915,74.8286,74.6987,74.7729,72811.0
2023-01-10 12:40:00,80.62,80.67,80.4,80.42,43967.0,74.7636,74.81,74.5596,74.5782,43967.0
2023-01-10 12:45:00,80.41,80.53,80.4,80.48,29041.0,74.5689,74.6802,74.5596,74.6338,29041.0
2023-01-10 12:50:00,80.48,80.61,80.46,80.48,18927.0,74.6338,74.7544,74.6153,74.6338,18927.0
2023-01-10 12:55:00,80.5,80.5,80.34,80.35,17981.0,74.6524,74.6524,74.504,74.5133,17981.0
2023-01-10 13:00:00,80.33,80.51,80.32,80.51,33209.0,74.4947,74.6616,74.4854,74.6616,33209.0
2023-01-10 13:05:00,80.51,80.56,80.45,80.55,15264.0,74.6616,74.708,74.606,74.6987,15264.0
2023-01-10 13:10:00,80.55,80.55,80.46,80.49,12059.0,74.6987,74.6987,74.6153,74.6431,12059.0
2023-01-10 13:15:00,80.5,80.57,80.44,80.5,17011.0,74.6524,74.7173,74.5967,74.6524,17011.0
2023-01-10 13:20:00,80.5,80.52,80.45,80.51,20478.0,74.6524,74.6709,74.606,74.6616,20478.0
2023-01-10 13:25:00,80.51,80.56,80.49,80.51,24935.0,74.6616,74.708,74.6431,74.6616,24935.0
2023-01-10 13:30:00,80.51,80.68,80.47,80.6,18193.0,74.6616,74.8193,74.6245,74.7451,18193.0
2023-01-10 13:35:00,80.59,80.66,80.57,80.62,47867.0,74.7358,74.8007,74.7173,74.7636,47867.0
2023-01-10 13:40:00,80.59,80.62,80.5,80.5,16851.0,74.7358,74.7636,74.6524,74.6524,16851.0
2023-01-10 13:45:00,80.49,80.51,80.44,80.48,11114.0,74.6431,74.6616,74.5967,74.6338,11114.0
2023-01-10 13:50:00,80.48,80.56,80.42,80.48,34810.0,74.6338,74.708,74.5782,74.6338,34810.0
2023-01-10 13:55:00,80.49,80.53,80.44,80.53,18518.0,74.6431,74.6802,74.5967,74.6802,18518.0
2023-01-10 14:00:00,80.54,80.57,80.45,80.46,21586.0,74.6895,74.7173,74.606,74.6153,21586.0
2023-01-10 14:05:00,80.45,80.47,80.35,80.45,20522.0,74.606,74.6245,74.5133,74.606,20522.0
2023-01-10 14:10:00,80.46,80.5,80.4,80.47,15823.0,74.6153,74.6524,74.5596,74.6245,15823.0
2023-01-10 14:15:00,80.47,80.53,80.44,80.47,19065.0,74.6245,74.6802,74.5967,74.6245,19065.0
2023-01-10 14:20:00,80.46,80.51,80.46,80.48,14944.0,74.6153,74.6616,74.6153,74.6338,14944.0
2023-01-10 14:25:00,80.48,80.49,80.4,80.48,24966.0,74.6338,74.6431,74.5596,74.6338,24966.0
2023-01-10 14:30:00,80.5,80.64,80.46,80.59,22601.0,74.6524,74.7822,74.6153,74.7358,22601.0
2023-01-10 14:35:00,80.58,80.61,80.47,80.52,14780.0,74.7265,74.7544,74.6245,74.6709,14780.0
2023-01-10 14:40:00,80.52,80.57,80.4,80.4,18900.0,74.6709,74.7173,74.5596,74.5596,18900.0
2023-01-10 14:45:00,80.4,80.49,80.3,80.47,14125.0,74.5596,74.6431,74.4669,74.6245,14125.0
2023-01-10 14:50:00,80.47,80.48,80.28,80.31,30907.0,74.6245,74.6338,74.4483,74.4762,30907.0
2023-01-10 14:55:00,80.31,80.42,80.31,80.33,19064.0,74.4762,74.5782,74.4762,74.4947,19064.0
2023-01-10 15:00:00,80.33,80.35,80.2,80.2,46769.0,74.4947,74.5133,74.3742,74.3742,46769.0
2023-01-10 15:05:00,80.2,80.21,80.03,80.17,28582.0,74.3742,74.3834,74.2165,74.3463,28582.0
2023-01-10 15:10:00,80.16,80.2,80.13,80.19,25524.0,74.3371,74.3742,74.3092,74.3649,25524.0
2023-01-10 15:15:00,80.2,80.32,80.18,80.22,37827.0,74.3742,74.4854,74.3556,74.3927,37827.0
2023-01-10 15:20:00,80.22,80.24,80.11,80.15,25355.0,74.3927,74.4112,74.2907,74.3278,25355.0
2023-01-10 15:25:00,80.15,80.2,80.07,80.11,31547.0,74.3278,74.3742,74.2536,74.2907,31547.0
2023-01-10 15:30:00,80.1,80.19,80.06,80.15,37818.0,74.2814,74.3649,74.2443,74.3278,37818.0
2023-01-10 15:35:00,80.17,80.21,80.11,80.15,31780.0,74.3463,74.3834,74.2907,74.3278,31780.0
2023-01-10 15:40:00,80.15,80.21,80.08,80.13,36661.0,74.3278,74.3834,74.2629,74.3092,36661.0
2023-01-10 15:45:00,80.13,80.2,80.08,80.16,91088.0,74.3092,74.3742,74.2629,74.3371,91088.0
2023-01-10 15:50:00,80.16,80.32,80.16,80.3,96220.0,74.3371,74.4854,74.3371,74.4669,96220.0
2023-01-10 15:55:00,80.3,80.54,80.26,80.54,246535.0,74.4669,74.6895,74.4298,74.6895,246535.0
2023-01-11 09:30:00,82.68,82.74,81.57,81.82,170992.0,76.674,76.7296,75.6446,75.8765,170992.0
2023-01-11 09:35:00,81.78,82.23,81.59,82.23,68621.0,75.8394,76.2567,75.6632,76.2567,68621.0
2023-01-11 09:40:00,82.24,82.46,82.2,82.32,62779.0,76.266,76.47,76.2289,76.3402,62779.0
2023-01-11 09:45:00,82.3,82.43,82.08,82.17,104753.0,76.3216,76.4422,76.1176,76.201,104753.0
2023-01-11 09:50:00,82.17,82.52,82.15,82.42,38239.0,76.201,76.5256,76.1825,76.4329,38239.0
2023-01-11 09:55:00,82.41,82.49,82.08,82.31,58551.0,76.4236,76.4978,76.1176,76.3309,58551.0
2023-01-11 10:00:00,82.31,82.53,82.18,82.38,37865.0,76.3309,76.5349,76.2103,76.3958,37865.0
2023-01-11 10:05:00,82.39,82.7,82.39,82.63,66543.0,76.4051,76.6925,76.4051,76.6276,66543.0
2023-01-11 10:10:00,82.65,82.87,82.55,82.56,55535.0,76.6462,76.8502,76.5534,76.5627,55535.0
2023-01-11 10:15:00,82.59,82.85,82.59,82.81,42638.0,76.5905,76.8317,76.5905,76.7946,42638.0
2023-01-11 10:20:00,82.83,82.93,82.77,82.87,36040.0,76.8131,76.9058,76.7575,76.8502,36040.0
2023-01-11 10:25:00,82.87,83.28,82.86,83.28,53321.0,76.8502,77.2304,76.8409,77.2304,53321.0
2023-01-11 10:30:00,83.28,83.29,82.81,82.87,57441.0,77.2304,77.2397,76.7946,76.8502,57441.0
2023-01-11 10:35:00,82.88,82.97,82.75,82.94,30536.0,76.8595,76.9429,76.7389,76.9151,30536.0
2023-01-11 10:40:00,82.91,83.23,82.9,83.23,33029.0,76.8873,77.184,76.878,77.184,33029.0
2023-01-11 10:45:00,83.23,83.32,83.0,83.05,44546.0,77.184,77.2675,76.9708,77.0171,44546.0
2023-01-11 10:50:00,83.08,83.1,82.83,82.97,35180.0,77.0449,77.0635,76.8131,76.9429,35180.0
2023-01-11 10:55:00,82.96,82.96,82.56,82.59,40791.0,76.9337,76.9337,76.5627,76.5905,40791.0
2023-01-11 11:00:00,82.58,82.76,82.53,82.72,28211.0,76.5813,76.7482,76.5349,76.7111,28211.0
2023-01-11 11:05:00,82.72,82.98,82.72,82.9,17555.0,76.7111,76.9522,76.7111,76.878,17555.0
2023-01-11 11:10:00,82.89,82.96,82.84,82.95,23742.0,76.8687,76.9337,76.8224,76.9244,23742.0
2023-01-11 11:15:00,82.96,83.01,82.85,82.88,32456.0,76.9337,76.98,76.8317,76.8595,32456.0
2023-01-11 11:20:00,82.88,82.94,82.78,82.79,84345.0,76.8595,76.9151,76.7667,76.776,84345.0
2023-01-11 11:25:00,82.78,82.89,82.64,82.66,440534.0,76.7667,76.8687,76.6369,76.6555,440534.0
2023-01-11 11:30:00,82.65,82.97,82.57,82.62,91865.0,76.6462,76.9429,76.572,76.6184,91865.0
2023-01-11 11:35:00,82.62,82.67,82.33,82.64,71940.0,76.6184,76.6647,76.3494,76.6369,71940.0
2023-01-11 11:40:00,82.64,82.76,82.59,82.7,26064.0,76.6369,76.7482,76.5905,76.6925,26064.0
2023-01-11 11:45:00,82.71,82.82,82.51,82.67,61494.0,76.7018,76.8038,76.5163,76.6647,61494.0
2023-01-11 11:50:00,82.67,82.84,82.61,82.68,42873.0,76.6647,76.8224,76.6091,76.674,42873.0
2023-01-11 11:55:00,82.69,82.81,82.63,82.71,34072.0,76.6833,76.7946,76.6276,76.7018,34072.0
2023-01-11 12:00:00,82.68,83.02,82.58,82.88,52108.0,76.674,76.9893,76.5813,76.8595,52108.0
2023-01-11 12:05:00,82.86,83.16,82.77,83.0,57882.0,76.8409,77.1191,76.7575,76.9708,57882.0
2023-01-11 12:10:00,83.01,83.14,82.9,83.04,45967.0,76.98,77.1006,76.878,77.0078,45967.0
2023-01-11 12:15:00,83.04,83.3,83.01,83.22,37606.0,77.0078,77.249,76.98,77.1748,37606.0
2023-01-11 12:20:00,83.22,83.34,83.12,83.34,24785.0,77.1748,77.2861,77.082,77.2861,24785.0
2023-01-11 12:25:00,83.33,83.4,83.24,83.31,43373.0,77.2768,77.3417,77.1933,77.2582,43373.0
2023-01-11 12:30:00,83.31,83.37,83.21,83.26,36906.0,77.2582,77.3139,77.1655,77.2119,36906.0
2023-01-11 12:35:00,83.28,83.41,83.24,83.26,59287.0,77.2304,77.351,77.1933,77.2119,59287.0
2023-01-11 12:40:00,83.28,83.37,83.2,83.22,35628.0,77.2304,77.3139,77.1562,77.1748,35628.0
2023-01-11 12:45:00,83.22,83.22,83.04,83.06,23107.0,77.1748,77.1748,77.0078,77.0264,23107.0
2023-01-11 12:50:00,83.06,83.13,82.96,82.99,26210.0,77.0264,77.0913,76.9337,76.9615,26210.0
2023-01-11 12:55:00,82.99,83.06,82.73,82.82,48996.0,76.9615,77.0264,76.7204,76.8038,48996.0
2023-01-11 13:00:00,82.82,83.06,82.71,83.01,23568.0,76.8038,77.0264,76.7018,76.98,23568.0
2023-01-11 13:05:00,83.0,83.04,82.9,82.96,18998.0,76.9708,77.0078,76.878,76.9337,18998.0
2023-01-11 13:10:00,82.95,83.1,82.94,83.06,22999.0,76.9244,77.0635,76.9151,77.0264,22999.0
2023-01-11 13:15:00,83.05,83.06,82.75,82.76,19054.0,77.0171,77.0264,76.7389,76.7482,19054.0
2023-01-11 13:20:00,82.76,82.93,82.7,82.93,38432.0,76.7482,76.9058,76.6925,76.9058,38432.0
2023-01-11 13:25:00,82.94,83.12,82.94,83.07,39932.0,76.9151,77.082,76.9151,77.0357,39932.0
2023-01-11 13:30:00,83.07,83.21,83.05,83.06,31742.0,77.0357,77.1655,77.0171,77.0264,31742.0
2023-01-11 13:35:00,83.05,83.11,82.88,83.06,34554.0,77.0171,77.0728,76.8595,77.0264,34554.0
2023-01-11 13:40:00,83.04,83.18,83.03,83.11,21690.0,77.0078,77.1377,76.9986,77.0728,21690.0
2023-01-11 13:45:00,83.12,83.3,83.1,83.29,22840.0,77.082,77.249,77.0635,77.2397,22840.0
2023-01-11 13:50:00,83.26,83.29,83.18,83.26,21121.0,77.2119,77.2397,77.1377,77.2119,21121.0
2023-01-11 13:55:00,83.27,83.32,83.24,83.3,17281.0,77.2211,77.2675,77.1933,77.249,17281.0
2023-01-11 14:00:00,83.3,83.35,83.18,83.2,38518.0,77.249,77.2953,77.1377,77.1562,38518.0
2023-01-11 14:05:00,83.2,83.22,82.96,83.03,26150.0,77.1562,77.1748,76.9337,76.9986,26150.0
2023-01-11 14:10:00,83.02,83.04,82.94,82.99,20017.0,76.9893,77.0078,76.9151,76.9615,20017.0
2023-01-11 14:15:00,82.95,83.12,82.94,83.1,21697.0,76.9244,77.082,76.9151,77.0635,21697.0
2023-01-11 14:20:00,83.1,83.13,83.0,83.03,15620.0,77.0635,77.0913,76.9708,76.9986,15620.0
2023-01-11 14:25:00,83.03,83.04,82.87,82.88,31713.0,76.9986,77.0078,76.8502,76.8595,31713.0
2023-01-11 14:30:00,82.88,83.01,82.87,82.95,28795.0,76.8595,76.98,76.8502,76.9244,28795.0
2023-01-11 14:35:00,82.95,83.0,82.91,82.95,27087.0,76.9244,76.9708,76.8873,76.9244,27087.0
2023-01-11 14:40:00,82.95,83.04,82.91,83.02,22754.0,76.9244,77.0078,76.8873,76.9893,22754.0
2023-01-11 14:45:00,83.03,83.15,82.99,83.15,23497.0,76.9986,77.1099,76.9615,77.1099,23497.0
2023-01-11 14:50:00,83.14,83.23,82.94,82.96,29597.0,77.1006,77.184,76.9151,76.9337,29597.0
2023-01-11 14:55:00,82.96,83.15,82.94,83.15,29268.0,76.9337,77.1099,76.9151,77.1099,29268.0
2023-01-11 15:00:00,83.14,83.14,82.94,82.98,34933.0,77.1006,77.1006,76.9151,76.9522,34933.0
2023-01-11 15:05:00,82.97,83.02,82.91,82.92,24337.0,76.9429,76.9893,76.8873,76.8966,24337.0
2023-01-11 15:10:00,82.92,83.05,82.91,82.98,36467.0,76.8966,77.0171,76.8873,76.9522,36467.0
2023-01-11 15:15:00,82.98,83.1,82.9,83.1,66084.0,76.9522,77.0635,76.878,77.0635,66084.0
2023-01-11 15:20:00,83.11,83.19,83.04,83.09,56446.0,77.0728,77.147,77.0078,77.0542,56446.0
2023-01-11 15:25:00,83.09,83.24,83.06,83.14,48241.0,77.0542,77.1933,77.0264,77.1006,48241.0
2023-01-11 15:30:00,83.14,83.15,82.93,82.94,42029.0,77.1006,77.1099,76.9058,76.9151,42029.0
2023-01-11 15:35:00,82.93,82.97,82.85,82.87,58863.0,76.9058,76.9429,76.8317,76.8502,58863.0
2023-01-11 15:40:00,82.87,82.87,82.7,82.77,55952.0,76.8502,76.8502,76.6925,76.7575,55952.0
2023-01-11 15:45:00,82.77,82.91,82.76,82.91,86640.0,76.7575,76.8873,76.7482,76.8873,86640.0
2023-01-11 15:50:00,82.9,83.02,82.85,83.01,91988.0,76.878,76.9893,76.8317,76.98,91988.0
2023-01-11 15:55:00,83.01,83.24,83.01,83.11,211900.0,76.98,77.1933,76.98,77.0728,211900.0
2023-01-12 09:30:00,83.78,83.98,83.15,83.35,117869.0,77.6941,77.8796,77.1099,77.2953,117869.0
2023-01-12 09:35:00,83.48,83.58,83.13,83.24,58716.0,77.4159,77.5086,77.0913,77.1933,58716.0
2023-01-12 09:40:00,83.24,83.42,82.26,82.38,65167.0,77.1933,77.3602,76.2845,76.3958,65167.0
2023-01-12 09:45:00,82.34,82.74,82.27,82.54,72315.0,76.3587,76.7296,76.2938,76.5442,72315.0
2023-01-12 09:50:00,82.52,82.66,82.37,82.61,58312.0,76.5256,76.6555,76.3865,76.6091,58312.0
2023-01-12 09:55:00,82.61,82.8,82.45,82.72,54551.0,76.6091,76.7853,76.4607,76.7111,54551.0
2023-01-12 10:00:00,82.7,83.27,82.69,83.24,78853.0,76.6925,77.2211,76.6833,77.1933,78853.0
2023-01-12 10:05:00,83.24,83.34,82.91,83.26,34609.0,77.1933,77.2861,76.8873,77.2119,34609.0
2023-01-12 10:10:00,83.32,84.09,83.32,84.03,44854.0,77.2675,77.9816,77.2675,77.9259,44854.0
2023-01-12 10:15:00,84.0,84.23,83.89,83.95,52339.0,77.8981,78.1114,77.7961,77.8517,52339.0
2023-01-12 10:20:00,83.96,84.14,83.86,84.14,46775.0,77.861,78.0279,77.7683,78.0279,46775.0
2023-01-12 10:25:00,84.16,84.21,83.82,83.9,67277.0,78.0465,78.0929,77.7312,77.8054,67277.0
2023-01-12 10:30:00,83.88,84.05,83.69,84.05,23134.0,77.7868,77.9445,77.6106,77.9445,23134.0
2023-01-12 10:35:00,84.05,84.26,84.05,84.26,38634.0,77.9445,78.1392,77.9445,78.1392,38634.0
2023-01-12 10:40:00,84.24,84.26,83.58,83.58,69547.0,78.1207,78.1392,77.5086,77.5086,69547.0
2023-01-12 10:45:00,83.62,83.7,83.39,83.56,40324.0,77.5457,77.6199,77.3324,77.4901,40324.0
2023-01-12 10:50:00,83.53,83.71,83.45,83.55,25349.0,77.4623,77.6292,77.3881,77.4808,25349.0
2023-01-12 10:55:00,83.54,83.66,83.37,83.37,24246.0,77.4715,77.5828,77.3139,77.3139,24246.0
2023-01-12 11:00:00,83.37,83.46,83.17,83.24,51703.0,77.3139,77.3973,77.1284,77.1933,51703.0
2023-01-12 11:05:00,83.29,83.56,83.23,83.48,23436.0,77.2397,77.4901,77.184,77.4159,23436.0
2023-01-12 11:10:00,83.47,83.62,83.42,83.61,17696.0,77.4066,77.5457,77.3602,77.5364,17696.0
2023-01-12 11:15:00,83.62,83.75,83.59,83.66,15321.0,77.5457,77.6663,77.5179,77.5828,15321.0
2023-01-12 11:20:00,83.68,83.83,83.64,83.79,19977.0,77.6014,77.7405,77.5643,77.7034,19977.0
2023-01-12 11:25:00,83.79,83.79,83.39,83.41,49868.0,77.7034,77.7034,77.3324,77.351,49868.0
2023-01-12 11:30:00,83.4,83.61,83.39,83.51,26901.0,77.3417,77.5364,77.3324,77.4437,26901.0
2023-01-12 11:35:00,83.57,83.59,83.4,83.49,12518.0,77.4993,77.5179,77.3417,77.4252,12518.0
2023-01-12 11:40:00,83.49,83.77,83.46,83.71,20357.0,77.4252,77.6848,77.3973,77.6292,20357.0
2023-01-12 11:45:00,83.71,83.73,83.55,83.55,16596.0,77.6292,77.6477,77.4808,77.4808,16596.0
2023-01-12 11:50:00,83.52,83.61,83.49,83.61,14491.0,77.453,77.5364,77.4252,77.5364,14491.0
2023-01-12 11:55:00,83.61,83.74,83.58,83.61,11911.0,77.5364,77.657,77.5086,77.5364,11911.0
2023-01-12 12:00:00,83.6,83.68,83.55,83.58,25035.0,77.5272,77.6014,77.4808,77.5086,25035.0
2023-01-12 12:05:00,83.59,83.84,83.55,83.78,40170.0,77.5179,77.7497,77.4808,77.6941,40170.0
2023-01-12 12:10:00,83.76,84.05,83.74,84.04,40018.0,77.6755,77.9445,77.657,77.9352,40018.0
2023-01-12 12:15:00,84.03,84.24,84.03,84.17,25808.0,77.9259,78.1207,77.9259,78.0558,25808.0
2023-01-12 12:20:00,84.18,84.37,84.18,84.36,30862.0,78.065,78.2412,78.065,78.232,30862.0
2023-01-12 12:25:00,84.36,84.49,84.3,84.46,39791.0,78.232,78.3525,78.1763,78.3247,39791.0
2023-01-12 12:30:00,84.48,84.6,84.35,84.39,24413.0,78.3432,78.4545,78.2227,78.2598,24413.0
2023-01-12 12:35:00,84.38,84.55,84.34,84.36,21707.0,78.2505,78.4082,78.2134,78.232,21707.0
2023-01-12 12:40:00,84.35,84.37,84.2,84.3,20012.0,78.2227,78.2412,78.0836,78.1763,20012.0
2023-01-12 12:45:00,84.31,84.49,84.31,84.33,23452.0,78.1856,78.3525,78.1856,78.2041,23452.0
2023-01-12 12:50:00,84.33,84.54,84.33,84.41,14397.0,78.2041,78.3989,78.2041,78.2783,14397.0
2023-01-12 12:55:00,84.41,84.48,84.38,84.43,20309.0,78.2783,78.3432,78.2505,78.2969,20309.0
2023-01-12 13:00:00,84.42,84.6,84.42,84.56,22587.0,78.2876,78.4545,78.2876,78.4174,22587.0
2023-01-12 13:05:00,84.58,84.6,84.45,84.49,32787.0,78.436,78.4545,78.3154,78.3525,32787.0
2023-01-12 13:10:00,84.5,84.66,84.44,84.6,29090.0,78.3618,78.5102,78.3062,78.4545,29090.0
2023-01-12 13:15:00,84.62,84.79,84.62,84.79,14283.0,78.4731,78.6307,78.4731,78.6307,14283.0
2023-01-12 13:20:00,84.76,84.76,84.44,84.5,30367.0,78.6029,78.6029,78.3062,78.3618,30367.0
2023-01-12 13:25:00,84.5,84.5,83.98,84.05,59736.0,78.3618,78.3618,77.8796,77.9445,59736.0
2023-01-12 13:30:00,84.09,84.19,83.85,84.09,31595.0,77.9816,78.0743,77.759,77.9816,31595.0
2023-01-12 13:35:00,84.09,84.27,84.09,84.23,35116.0,77.9816,78.1485,77.9816,78.1114,35116.0
2023-01-12 13:40:00,84.26,84.34,84.23,84.3,28017.0,78.1392,78.2134,78.1114,78.1763,28017.0
2023-01-12 13:45:00,84.31,84.46,84.31,84.31,23204.0,78.1856,78.3247,78.1856,78.1856,23204.0
2023-01-12 13:50:00,84.3,84.32,84.2,84.28,74098.0,78.1763,78.1949,78.0836,78.1578,74098.0
2023-01-12 13:55:00,84.25,84.33,84.2,84.27,47161.0,78.13,78.2041,78.0836,78.1485,47161.0
2023-01-12 14:00:00,84.29,84.3,84.17,84.2,33814.0,78.167,78.1763,78.0558,78.0836,33814.0
2023-01-12 14:05:00,84.19,84.41,84.17,84.32,35682.0,78.0743,78.2783,78.0558,78.1949,35682.0
2023-01-12 14:10:00,84.3,84.51,84.29,84.49,19858.0,78.1763,78.3711,78.167,78.3525,19858.0
2023-01-12 14:15:00,84.49,84.56,84.39,84.43,31693.0,78.3525,78.4174,78.2598,78.2969,31693.0
2023-01-12 14:20:00,84.45,84.53,84.32,84.38,24131.0,78.3154,78.3896,78.1949,78.2505,24131.0
2023-01-12 14:25:00,84.37,84.45,84.33,84.36,36051.0,78.2412,78.3154,78.2041,78.232,36051.0
2023-01-12 14:30:00,84.36,84.44,84.29,84.34,84284.0,78.232,78.3062,78.167,78.2134,84284.0
2023-01-12 14:35:00,84.34,84.43,84.29,84.43,54267.0,78.2134,78.2969,78.167,78.2969,54267.0
2023-01-12 14:40:00,84.44,84.59,84.44,84.57,68276.0,78.3062,78.4453,78.3062,78.4267,68276.0
2023-01-12 14:45:00,84.55,84.79,84.54,84.6,59256.0,78.4082,78.6307,78.3989,78.4545,59256.0
2023-01-12 14:50:00,84.61,84.61,84.48,84.51,31978.0,78.4638,78.4638,78.3432,78.3711,31978.0
2023-01-12 14:55:00,84.52,84.72,84.48,84.7,33429.0,78.3803,78.5658,78.3432,78.5473,33429.0
2023-01-12 15:00:00,84.69,84.69,84.39,84.43,35223.0,78.538,78.538,78.2598,78.2969,35223.0
2023-01-12 15:05:00,84.44,84.48,84.35,84.37,37315.0,78.3062,78.3432,78.2227,78.2412,37315.0
2023-01-12 15:10:00,84.38,84.38,84.1,84.15,54894.0,78.2505,78.2505,77.9908,78.0372,54894.0
2023-01-12 15:15:00,84.16,84.21,84.01,84.02,28024.0,78.0465,78.0929,77.9074,77.9167,28024.0
2023-01-12 15:20:00,84.02,84.17,83.94,84.16,43430.0,77.9167,78.0558,77.8425,78.0465,43430.0
2023-01-12 15:25:00,84.15,84.27,84.13,84.2,28651.0,78.0372,78.1485,78.0187,78.0836,28651.0
2023-01-12 15:30:00,84.2,84.31,84.11,84.27,45315.0,78.0836,78.1856,78.0001,78.1485,45315.0
2023-01-12 15:35:00,84.27,84.28,84.1,84.24,47110.0,78.1485,78.1578,77.9908,78.1207,47110.0
2023-01-12 15:40:00,84.24,84.48,84.22,84.35,51429.0,78.1207,78.3432,78.1021,78.2227,51429.0
2023-01-12 15:45:00,84.35,84.45,84.28,84.44,56213.0,78.2227,78.3154,78.1578,78.3062,56213.0
2023-01-12 15:50:00,84.45,84.82,84.45,84.81,97594.0,78.3154,78.6585,78.3154,78.6493,97594.0
2023-01-12 15:55:00,84.82,85.06,84.8,85.04,261181.0,78.6585,78.8811,78.64,78.8626,261181.0
2023-01-13 09:30:00,83.76,84.13,83.5,84.03,68209.0,77.6755,78.0187,77.4344,77.9259,68209.0
2023-01-13 09:35:00,84.05,84.06,83.35,83.35,22584.0,77.9445,77.9538,77.2953,77.2953,22584.0
2023-01-13 09:40:00,83.4,83.99,83.4,83.75,67646.0,77.3417,77.8888,77.3417,77.6663,67646.0
2023-01-13 09:45:00,83.72,84.59,83.67,84.17,48902.0,77.6385,78.4453,77.5921,78.0558,48902.0
2023-01-13 09:50:00,84.16,84.47,84.15,84.38,44775.0,78.0465,78.334,78.0372,78.2505,44775.0
2023-01-13 09:55:00,84.39,84.41,84.16,84.16,24517.0,78.2598,78.2783,78.0465,78.0465,24517.0
2023-01-13 10:00:00,84.11,84.29,84.07,84.29,29743.0,78.0001,78.167,77.963,78.167,29743.0
2023-01-13 10:05:00,84.28,84.57,84.2,84.38,76601.0,78.1578,78.4267,78.0836,78.2505,76601.0
2023-01-13 10:10:00,84.38,84.67,84.34,84.66,17685.0,78.2505,78.5194,78.2134,78.5102,17685.0
2023-01-13 10:15:00,84.65,84.79,84.37,84.54,40444.0,78.5009,78.6307,78.2412,78.3989,40444.0
2023-01-13 10:20:00,84.56,85.19,84.56,85.08,48002.0,78.4174,79.0017,78.4174,78.8997,48002.0
2023-01-13 10:25:00,85.1,85.28,85.03,85.28,55022.0,78.9182,79.0851,78.8533,79.0851,55022.0
2023-01-13 10:30:00,85.27,85.34,85.07,85.13,32867.0,79.0759,79.1408,78.8904,78.946,32867.0
2023-01-13 10:35:00,85.14,85.34,84.95,85.02,43158.0,78.9553,79.1408,78.7791,78.844,43158.0
2023-01-13 10:40:00,85.02,85.27,85.02,85.26,29530.0,78.844,79.0759,78.844,79.0666,29530.0
2023-01-13 10:45:00,85.26,85.51,85.23,85.5,25082.0,79.0666,79.2984,79.0388,79.2892,25082.0
2023-01-13 10:50:00,85.48,85.56,85.26,85.44,38078.0,79.2706,79.3448,79.0666,79.2335,38078.0
2023-01-13 10:55:00,85.45,85.54,85.19,85.27,25750.0,79.2428,79.3262,79.0017,79.0759,25750.0
2023-01-13 11:00:00,85.29,85.36,85.18,85.2,19935.0,79.0944,79.1593,78.9924,79.0109,19935.0
2023-01-13 11:05:00,85.2,85.32,85.09,85.26,17154.0,79.0109,79.1222,78.9089,79.0666,17154.0
2023-01-13 11:10:00,85.24,85.41,85.19,85.2,15717.0,79.048,79.2057,79.0017,79.0109,15717.0
2023-01-13 11:15:00,85.21,85.22,84.93,85.06,17680.0,79.0202,79.0295,78.7606,78.8811,17680.0
2023-01-13 11:20:00,85.08,85.37,85.08,85.24,31886.0,78.8997,79.1686,78.8997,79.048,31886.0
2023-01-13 11:25:00,85.23,85.28,84.96,85.04,21090.0,79.0388,79.0851,78.7884,78.8626,21090.0
2023-01-13 11:30:00,85.05,85.06,84.78,84.85,34047.0,78.8718,78.8811,78.6215,78.6864,34047.0
2023-01-13 11:35:00,84.84,84.91,84.72,84.83,24423.0,78.6771,78.742,78.5658,78.6678,24423.0
2023-01-13 11:40:00,84.82,84.93,84.78,84.93,10340.0,78.6585,78.7606,78.6215,78.7606,10340.0
2023-01-13 11:45:00,84.95,84.99,84.83,84.97,13431.0,78.7791,78.8162,78.6678,78.7977,13431.0
2023-01-13 11:50:00,84.98,85.08,84.89,85.04,13070.0,78.8069,78.8997,78.7235,78.8626,13070.0
2023-01-13 11:55:00,85.06,85.11,84.86,84.97,9858.0,78.8811,78.9275,78.6956,78.7977,9858.0
2023-01-13 12:00:00,85.0,85.09,84.96,85.03,10306.0,78.8255,78.9089,78.7884,78.8533,10306.0
2023-01-13 12:05:00,85.02,85.12,84.93,85.1,30266.0,78.844,78.9368,78.7606,78.9182,30266.0
2023-01-13 12:10:00,85.11,85.25,85.06,85.2,14210.0,78.9275,79.0573,78.8811,79.0109,14210.0
2023-01-13 12:15:00,85.23,85.31,85.21,85.25,16567.0,79.0388,79.113,79.0202,79.0573,16567.0
2023-01-13 12:20:00,85.26,85.33,85.24,85.3,18673.0,79.0666,79.1315,79.048,79.1037,18673.0
2023-01-13 12:25:00,85.31,85.54,85.29,85.46,20841.0,79.113,79.3262,79.0944,79.2521,20841.0
2023-01-13 12:30:00,85.45,85.5,85.33,85.48,9179.0,79.2428,79.2892,79.1315,79.2706,9179.0
2023-01-13 12:35:00,85.46,85.46,85.28,85.28,10539.0,79.2521,79.2521,79.0851,79.0851,10539.0
2023-01-13 12:40:00,85.28,85.37,85.22,85.35,9986.0,79.0851,79.1686,79.0295,79.15,9986.0
2023-01-13 12:45:00,85.4,85.5,85.37,85.39,9362.0,79.1964,79.2892,79.1686,79.1871,9362.0
2023-01-13 12:50:00,85.4,85.4,85.32,85.39,5824.0,79.1964,79.1964,79.1222,79.1871,5824.0
2023-01-13 12:55:00,85.39,85.46,85.38,85.4,9557.0,79.1871,79.2521,79.1779,79.1964,9557.0
2023-01-13 13:00:00,85.4,85.44,85.28,85.28,18069.0,79.1964,79.2335,79.0851,79.0851,18069.0
2023-01-13 13:05:00,85.25,85.31,85.2,85.29,12351.0,79.0573,79.113,79.0109,79.0944,12351.0
2023-01-13 13:10:00,85.3,85.34,85.26,85.33,9011.0,79.1037,79.1408,79.0666,79.1315,9011.0
2023-01-13 13:15:00,85.32,85.32,85.21,85.27,6444.0,79.1222,79.1222,79.0202,79.0759,6444.0
2023-01-13 13:20:00,85.25,85.4,85.24,85.27,21401.0,79.0573,79.1964,79.048,79.0759,21401.0
2023-01-13 13:25:00,85.27,85.29,85.05,85.05,12096.0,79.0759,79.0944,78.8718,78.8718,12096.0
2023-01-13 13:30:00,85.05,85.25,85.01,85.22,30897.0,78.8718,79.0573,78.8347,79.0295,30897.0
2023-01-13 13:35:00,85.21,85.23,84.21,84.82,209485.0,79.0202,79.0388,78.0929,78.6585,209485.0
2023-01-13 13:40:00,84.82,85.11,84.77,85.01,51522.0,78.6585,78.9275,78.6122,78.8347,51522.0
2023-01-13 13:45:00,85.04,85.39,84.98,85.33,22785.0,78.8626,79.1871,78.8069,79.1315,22785.0
2023-01-13 13:50:00,85.33,85.33,85.16,85.16,19028.0,79.1315,79.1315,78.9738,78.9738,19028.0
2023-01-13 13:55:00,85.17,85.2,85.11,85.13,17113.0,78.9831,79.0109,78.9275,78.946,17113.0
2023-01-13 14:00:00,85.13,85.16,84.98,85.07,37563.0,78.946,78.9738,78.8069,78.8904,37563.0
2023-01-13 14:05:00,85.07,85.14,84.98,84.99,17064.0,78.8904,78.9553,78.8069,78.8162,17064.0
2023-01-13 14:10:00,84.99,85.1,84.99,85.04,18399.0,78.8162,78.9182,78.8162,78.8626,18399.0
2023-01-13 14:15:00,85.05,85.09,85.01,85.02,22316.0,78.8718,78.9089,78.8347,78.844,22316.0
2023-01-13 14:20:00,85.02,85.05,84.98,85.0,19387.0,78.844,78.8718,78.8069,78.8255,19387.0
2023-01-13 14:25:00,85.02,85.17,84.98,85.14,26448.0,78.844,78.9831,78.8069,78.9553,26448.0
2023-01-13 14:30:00,85.15,85.32,85.15,85.18,18840.0,78.9646,79.1222,78.9646,78.9924,18840.0
2023-01-13 14:35:00,85.2,85.29,85.12,85.29,20149.0,79.0109,79.0944,78.9368,79.0944,20149.0
2023-01-13 14:40:00,85.27,85.29,85.12,85.15,22832.0,79.0759,79.0944,78.9368,78.9646,22832.0
2023-01-13 14:45:00,85.15,85.29,85.14,85.28,49757.0,78.9646,79.0944,78.9553,79.0851,49757.0
2023-01-13 14:50:00,85.28,85.46,85.23,85.35,18650.0,79.0851,79.2521,79.0388,79.15,18650.0
2023-01-13 14:55:00,85.34,85.48,85.31,85.44,23148.0,79.1408,79.2706,79.113,79.2335,23148.0
2023-01-13 15:00:00,85.4,85.52,85.38,85.48,28128.0,79.1964,79.3077,79.1779,79.2706,28128.0
2023-01-13 15:05:00,85.49,85.66,85.41,85.6,75115.0,79.2799,79.4375,79.2057,79.3819,75115.0
2023-01-13 15:10:00,85.61,85.64,85.52,85.58,21604.0,79.3912,79.419,79.3077,79.3633,21604.0
2023-01-13 15:15:00,85.59,85.68,85.58,85.64,29620.0,79.3726,79.4561,79.3633,79.419,29620.0
2023-01-13 15:20:00,85.65,85.73,85.64,85.7,28381.0,79.4283,79.5024,79.419,79.4746,28381.0
2023-01-13 15:25:00,85.69,85.81,85.68,85.81,54567.0,79.4653,79.5766,79.4561,79.5766,54567.0
2023-01-13 15:30:00,85.8,85.85,85.71,85.72,48300.0,79.5674,79.6137,79.4839,79.4932,48300.0
2023-01-13 15:35:00,85.72,85.76,85.59,85.64,36407.0,79.4932,79.5303,79.3726,79.419,36407.0
2023-01-13 15:40:00,85.64,85.64,85.49,85.55,44764.0,79.419,79.419,79.2799,79.3355,44764.0
2023-01-13 15:45:00,85.55,85.55,85.33,85.41,51015.0,79.3355,79.3355,79.1315,79.2057,51015.0
2023-01-13 15:50:00,85.4,85.43,85.29,85.35,81036.0,79.1964,79.2242,79.0944,79.15,81036.0
2023-01-13 15:55:00,85.35,85.37,85.04,85.06,206276.0,79.15,79.1686,78.8626,78.8811,206276.0
2023-01-17 09:30:00,85.23,85.86,85.23,85.58,93835.0,79.0388,79.623,79.0388,79.3633,93835.0
2023-01-17 09:35:00,85.66,85.96,85.4,85.9,33227.0,79.4375,79.7157,79.1964,79.6601,33227.0
2023-01-17 09:40:00,85.89,85.98,85.59,85.9,29610.0,79.6508,79.7343,79.3726,79.6601,29610.0
2023-01-17 09:45:00,85.93,85.98,85.24,85.36,34661.0,79.6879,79.7343,79.048,79.1593,34661.0
2023-01-17 09:50:00,85.33,85.41,85.01,85.35,37903.0,79.1315,79.2057,78.8347,79.15,37903.0
2023-01-17 09:55:00,85.41,85.45,85.15,85.38,37187.0,79.2057,79.2428,78.9646,79.1779,37187.0
2023-01-17 10:00:00,85.42,85.84,85.41,85.82,36212.0,79.215,79.6045,79.2057,79.5859,36212.0
2023-01-17 10:05:00,85.81,85.87,85.54,85.8,32954.0,79.5766,79.6323,79.3262,79.5674,32954.0
2023-01-17 10:10:00,85.89,86.15,85.86,85.92,27369.0,79.6508,79.8919,79.623,79.6786,27369.0
2023-01-17 10:15:00,85.97,85.97,85.64,85.74,36673.0,79.725,79.725,79.419,79.5117,36673.0
2023-01-17 10:20:00,85.74,86.03,85.6,85.98,33197.0,79.5117,79.7807,79.3819,79.7343,33197.0
2023-01-17 10:25:00,85.98,86.05,85.91,85.96,28736.0,79.7343,79.7992,79.6694,79.7157,28736.0
2023-01-17 10:30:00,85.99,86.08,85.68,85.78,20497.0,79.7436,79.827,79.4561,79.5488,20497.0
2023-01-17 10:35:00,85.76,85.76,85.5,85.52,19727.0,79.5303,79.5303,79.2892,79.3077,19727.0
2023-01-17 10:40:00,85.53,85.58,85.28,85.51,22511.0,79.317,79.3633,79.0851,79.2984,22511.0
2023-01-17 10:45:00,85.5,85.72,85.39,85.59,24285.0,79.2892,79.4932,79.1871,79.3726,24285.0
2023-01-17 10:50:00,85.59,85.63,85.4,85.45,28009.0,79.3726,79.4097,79.1964,79.2428,28009.0
2023-01-17 10:55:00,85.4,85.54,85.33,85.5,28082.0,79.1964,79.3262,79.1315,79.2892,28082.0
2023-01-17 11:00:00,85.53,85.7,85.4,85.68,18699.0,79.317,79.4746,79.1964,79.4561,18699.0
2023-01-17 11:05:00,85.68,85.75,85.31,85.41,27732.0,79.4561,79.521,79.113,79.2057,27732.0
2023-01-17 11:10:00,85.42,85.46,85.12,85.27,47957.0,79.215,79.2521,78.9368,79.0759,47957.0
2023-01-17 11:15:00,85.29,85.49,85.25,85.47,16111.0,79.0944,79.2799,79.0573,79.2613,16111.0
2023-01-17 11:20:00,85.5,85.51,85.22,85.24,21708.0,79.2892,79.2984,79.0295,79.048,21708.0
2023-01-17 11:25:00,85.19,85.46,85.19,85.4,18679.0,79.0017,79.2521,79.0017,79.1964,18679.0
2023-01-17 11:30:00,85.42,85.52,85.35,85.45,9619.0,79.215,79.3077,79.15,79.2428,9619.0
2023-01-17 11:35:00,85.46,85.61,85.35,85.59,23461.0,79.2521,79.3912,79.15,79.3726,23461.0
2023-01-17 11:40:00,85.6,85.86,85.6,85.79,28305.0,79.3819,79.623,79.3819,79.5581,28305.0
2023-01-17 11:45:00,85.8,85.9,85.76,85.82,16627.0,79.5674,79.6601,79.5303,79.5859,16627.0
2023-01-17 11:50:00,85.82,86.02,85.82,85.96,13744.0,79.5859,79.7714,79.5859,79.7157,13744.0
2023-01-17 11:55:00,85.97,86.07,85.9,86.04,33643.0,79.725,79.8177,79.6601,79.7899,33643.0
2023-01-17 12:00:00,86.04,86.16,86.03,86.16,15115.0,79.7899,79.9012,79.7807,79.9012,15115.0
2023-01-17 12:05:00,86.16,86.21,86.08,86.08,24039.0,79.9012,79.9476,79.827,79.827,24039.0
2023-01-17 12:10:00,86.1,86.13,85.9,85.92,17316.0,79.8456,79.8734,79.6601,79.6786,17316.0
2023-01-17 12:15:00,85.9,85.96,85.8,85.86,18927.0,79.6601,79.7157,79.5674,79.623,18927.0
2023-01-17 12:20:00,85.88,85.93,85.83,85.83,11924.0,79.6415,79.6879,79.5952,79.5952,11924.0
2023-01-17 12:25:00,85.81,85.87,85.74,85.83,11575.0,79.5766,79.6323,79.5117,79.5952,11575.0
2023-01-17 12:30:00,85.8,85.99,85.79,85.96,11270.0,79.5674,79.7436,79.5581,79.7157,11270.0
2023-01-17 12:35:00,85.98,86.11,85.97,86.11,28486.0,79.7343,79.8548,79.725,79.8548,28486.0
2023-01-17 12:40:00,86.08,86.25,86.08,86.24,21619.0,79.827,79.9847,79.827,79.9754,21619.0
2023-01-17 12:45:00,86.25,86.48,86.19,86.45,48201.0,79.9847,80.198,79.929,80.1701,48201.0
2023-01-17 12:50:00,86.42,86.61,86.42,86.48,42454.0,80.1423,80.3185,80.1423,80.198,42454.0
2023-01-17 12:55:00,86.49,86.53,86.31,86.42,25656.0,80.2072,80.2443,80.0403,80.1423,25656.0
2023-01-17 13:00:00,86.41,86.5,86.17,86.19,37245.0,80.133,80.2165,79.9105,79.929,37245.0
2023-01-17 13:05:00,86.18,86.21,85.99,86.0,23269.0,79.9198,79.9476,79.7436,79.7528,23269.0
2023-01-17 13:10:00,86.0,86.0,85.81,85.84,27951.0,79.7528,79.7528,79.5766,79.6045,27951.0
2023-01-17 13:15:00,85.84,85.96,85.73,85.91,34279.0,79.6045,79.7157,79.5024,79.6694,34279.0
2023-01-17 13:20:00,85.9,85.95,85.69,85.81,49716.0,79.6601,79.7065,79.4653,79.5766,49716.0
2023-01-17 13:25:00,85.81,85.93,85.71,85.85,26174.0,79.5766,79.6879,79.4839,79.6137,26174.0
2023-01-17 13:30:00,85.87,85.91,85.74,85.84,15632.0,79.6323,79.6694,79.5117,79.6045,15632.0
2023-01-17 13:35:00,85.83,85.89,85.77,85.89,12059.0,79.5952,79.6508,79.5395,79.6508,12059.0
2023-01-17 13:40:00,85.9,85.9,85.83,85.84,10139.0,79.6601,79.6601,79.5952,79.6045,10139.0
2023-01-17 13:45:00,85.84,85.91,85.82,85.88,19013.0,79.6045,79.6694,79.5859,79.6415,19013.0
2023-01-17 13:50:00,85.89,85.92,85.79,85.79,15064.0,79.6508,79.6786,79.5581,79.5581,15064.0
2023-01-17 13:55:00,85.79,86.2,85.77,86.13,30279.0,79.5581,79.9383,79.5395,79.8734,30279.0
2023-01-17 14:00:00,86.12,86.12,86.02,86.09,17678.0,79.8641,79.8641,79.7714,79.8363,17678.0
2023-01-17 14:05:00,86.15,86.16,86.01,86.01,8114.0,79.8919,79.9012,79.7621,79.7621,8114.0
2023-01-17 14:10:00,86.02,86.03,85.81,85.89,14354.0,79.7714,79.7807,79.5766,79.6508,14354.0
2023-01-17 14:15:00,85.9,85.91,85.76,85.9,27094.0,79.6601,79.6694,79.5303,79.6601,27094.0
2023-01-17 14:20:00,85.91,85.92,85.82,85.9,13765.0,79.6694,79.6786,79.5859,79.6601,13765.0
2023-01-17 14:25:00,85.91,85.95,85.87,85.93,12997.0,79.6694,79.7065,79.6323,79.6879,12997.0
2023-01-17 14:30:00,85.94,86.03,85.94,86.02,20253.0,79.6972,79.7807,79.6972,79.7714,20253.0
2023-01-17 14:35:00,86.05,86.06,85.96,85.99,10901.0,79.7992,79.8085,79.7157,79.7436,10901.0
2023-01-17 14:40:00,86.0,86.16,85.99,86.13,30507.0,79.7528,79.9012,79.7436,79.8734,30507.0
2023-01-17 14:45:00,86.12,86.14,86.07,86.13,11764.0,79.8641,79.8827,79.8177,79.8734,11764.0
2023-01-17 14:50:00,86.13,86.16,86.01,86.06,43132.0,79.8734,79.9012,79.7621,79.8085,43132.0
2023-01-17 14:55:00,86.05,86.06,85.99,86.03,22892.0,79.7992,79.8085,79.7436,79.7807,22892.0
2023-01-17 15:00:00,86.04,86.16,86.03,86.12,18432.0,79.7899,79.9012,79.7807,79.8641,18432.0
2023-01-17 15:05:00,86.11,86.21,86.1,86.11,20356.0,79.8548,79.9476,79.8456,79.8548,20356.0
2023-01-17 15:10:00,86.12,86.12,85.92,85.98,22124.0,79.8641,79.8641,79.6786,79.7343,22124.0
2023-01-17 15:15:00,85.98,86.05,85.85,85.9,25960.0,79.7343,79.7992,79.6137,79.6601,25960.0
2023-01-17 15:20:00,85.88,85.94,85.79,85.94,30539.0,79.6415,79.6972,79.5581,79.6972,30539.0
2023-01-17 15:25:00,85.94,85.95,85.71,85.72,22390.0,79.6972,79.7065,79.4839,79.4932,22390.0
2023-01-17 15:30:00,85.7,85.83,85.63,85.82,36329.0,79.4746,79.5952,79.4097,79.5859,36329.0
2023-01-17 15:35:00,85.81,85.86,85.73,85.75,23920.0,79.5766,79.623,79.5024,79.521,23920.0
2023-01-17 15:40:00,85.74,85.74,85.62,85.63,23049.0,79.5117,79.5117,79.4004,79.4097,23049.0
2023-01-17 15:45:00,85.63,85.64,85.55,85.62,38924.0,79.4097,79.419,79.3355,79.4004,38924.0
2023-01-17 15:50:00,85.61,85.65,85.55,85.6,39115.0,79.3912,79.4283,79.3355,79.3819,39115.0
2023-01-17 15:55:00,85.61,85.89,85.6,85.88,123626.0,79.3912,79.6508,79.3819,79.6415,123626.0
2023-01-18 09:30:00,86.23,86.84,86.05,86.5,70919.0,79.9661,80.5318,79.7992,80.2165,70919.0
2023-01-18 09:35:00,86.36,86.48,86.1,86.35,23144.0,80.0867,80.198,79.8456,80.0774,23144.0
2023-01-18 09:40:00,86.37,86.76,86.37,86.69,42058.0,80.096,80.4576,80.096,80.3927,42058.0
2023-01-18 09:45:00,86.69,86.98,86.61,86.98,86366.0,80.3927,80.6616,80.3185,80.6616,86366.0
2023-01-18 09:50:00,86.98,87.17,86.74,86.83,117490.0,80.6616,80.8378,80.4391,80.5225,117490.0
2023-01-18 09:55:00,86.8,87.02,86.67,87.0,58970.0,80.4947,80.6987,80.3742,80.6802,58970.0
2023-01-18 10:00:00,87.0,87.55,86.99,87.44,58663.0,80.6802,81.1902,80.6709,81.0882,58663.0
2023-01-18 10:05:00,87.48,87.67,87.31,87.36,119176.0,81.1253,81.3015,80.9677,81.014,119176.0
2023-01-18 10:10:00,87.33,87.55,87.19,87.23,60709.0,80.9862,81.1902,80.8564,80.8935,60709.0
2023-01-18 10:15:00,87.2,87.57,87.07,87.29,65721.0,80.8657,81.2088,80.7451,80.9491,65721.0
2023-01-18 10:20:00,87.28,87.53,87.24,87.43,35619.0,80.9398,81.1717,80.9028,81.079,35619.0
2023-01-18 10:25:00,87.49,87.51,87.19,87.26,50954.0,81.1346,81.1531,80.8564,80.9213,50954.0
2023-01-18 10:30:00,87.26,87.36,87.07,87.12,32411.0,80.9213,81.014,80.7451,80.7915,32411.0
2023-01-18 10:35:00,87.07,87.12,86.57,86.65,73412.0,80.7451,80.7915,80.2814,80.3556,73412.0
2023-01-18 10:40:00,86.61,86.76,86.5,86.59,55782.0,80.3185,80.4576,80.2165,80.3,55782.0
2023-01-18 10:45:00,86.65,86.9,86.61,86.76,46770.0,80.3556,80.5875,80.3185,80.4576,46770.0
2023-01-18 10:50:00,86.78,86.79,85.99,86.01,70973.0,80.4762,80.4854,79.7436,79.7621,70973.0
2023-01-18 10:55:00,85.99,86.05,85.84,85.97,80879.0,79.7436,79.7992,79.6045,79.725,80879.0
2023-01-18 11:00:00,85.97,86.28,85.83,86.2,25530.0,79.725,80.0125,79.5952,79.9383,25530.0
2023-01-18 11:05:00,86.25,86.25,85.75,86.14,33657.0,79.9847,79.9847,79.521,79.8827,33657.0
2023-01-18 11:10:00,86.09,86.09,85.67,85.77,49097.0,79.8363,79.8363,79.4468,79.5395,49097.0
2023-01-18 11:15:00,85.75,85.75,85.45,85.53,56419.0,79.521,79.521,79.2428,79.317,56419.0
2023-01-18 11:20:00,85.53,85.54,85.07,85.09,39678.0,79.317,79.3262,78.8904,78.9089,39678.0
2023-01-18 11:25:00,85.13,85.18,84.76,85.13,131444.0,78.946,78.9924,78.6029,78.946,131444.0
2023-01-18 11:30:00,85.1,85.1,84.82,84.96,21294.0,78.9182,78.9182,78.6585,78.7884,21294.0
2023-01-18 11:35:00,84.95,85.0,84.73,84.79,33890.0,78.7791,78.8255,78.5751,78.6307,33890.0
2023-01-18 11:40:00,84.79,84.9,84.66,84.66,45837.0,78.6307,78.7327,78.5102,78.5102,45837.0
2023-01-18 11:45:00,84.69,84.98,84.64,84.98,41011.0,78.538,78.8069,78.4916,78.8069,41011.0
2023-01-18 11:50:00,84.99,85.0,84.78,84.99,37335.0,78.8162,78.8255,78.6215,78.8162,37335.0
2023-01-18 11:55:00,85.02,85.29,85.0,85.27,33563.0,78.844,79.0944,78.8255,79.0759,33563.0
2023-01-18 12:00:00,85.28,85.47,85.25,85.3,24350.0,79.0851,79.2613,79.0573,79.1037,24350.0
2023-01-18 12:05:00,85.29,85.43,85.14,85.19,27051.0,79.0944,79.2242,78.9553,79.0017,27051.0
2023-01-18 12:10:00,85.18,85.4,85.07,85.15,28709.0,78.9924,79.1964,78.8904,78.9646,28709.0
2023-01-18 12:15:00,85.17,85.23,85.06,85.23,25638.0,78.9831,79.0388,78.8811,79.0388,25638.0
2023-01-18 12:20:00,85.23,85.26,85.09,85.18,14180.0,79.0388,79.0666,78.9089,78.9924,14180.0
2023-01-18 12:25:00,85.13,85.18,84.95,85.07,29333.0,78.946,78.9924,78.7791,78.8904,29333.0
2023-01-18 12:30:00,85.04,85.13,84.98,85.11,15366.0,78.8626,78.946,78.8069,78.9275,15366.0
2023-01-18 12:35:00,85.12,85.26,85.11,85.11,18259.0,78.9368,79.0666,78.9275,78.9275,18259.0
2023-01-18 12:40:00,85.12,85.14,84.97,85.06,43818.0,78.9368,78.9553,78.7977,78.8811,43818.0
2023-01-18 12:45:00,85.06,85.22,84.95,85.18,36459.0,78.8811,79.0295,78.7791,78.9924,36459.0
2023-01-18 12:50:00,85.2,85.26,85.06,85.13,20175.0,79.0109,79.0666,78.8811,78.946,20175.0
2023-01-18 12:55:00,85.12,85.16,84.92,84.93,30812.0,78.9368,78.9738,78.7513,78.7606,30812.0
2023-01-18 13:00:00,84.9,85.02,84.86,84.89,11873.0,78.7327,78.844,78.6956,78.7235,11873.0
2023-01-18 13:05:00,84.91,84.94,84.65,84.67,20464.0,78.742,78.7698,78.5009,78.5194,20464.0
2023-01-18 13:10:00,84.68,84.71,84.45,84.54,42557.0,78.5287,78.5565,78.3154,78.3989,42557.0
2023-01-18 13:15:00,84.55,84.62,84.42,84.48,40305.0,78.4082,78.4731,78.2876,78.3432,40305.0
2023-01-18 13:20:00,84.48,84.64,84.4,84.45,37976.0,78.3432,78.4916,78.2691,78.3154,37976.0
2023-01-18 13:25:00,84.43,84.63,84.38,84.57,52008.0,78.2969,78.4823,78.2505,78.4267,52008.0
2023-01-18 13:30:00,84.55,85.22,84.52,84.78,231388.0,78.4082,79.0295,78.3803,78.6215,231388.0
2023-01-18 13:35:00,84.79,85.23,84.75,84.95,27211.0,78.6307,79.0388,78.5936,78.7791,27211.0
2023-01-18 13:40:00,84.92,85.21,84.92,85.19,15332.0,78.7513,79.0202,78.7513,79.0017,15332.0
2023-01-18 13:45:00,85.21,85.21,84.94,85.05,24699.0,79.0202,79.0202,78.7698,78.8718,24699.0
2023-01-18 13:50:00,85.05,85.1,84.89,84.95,15718.0,78.8718,78.9182,78.7235,78.7791,15718.0
2023-01-18 13:55:00,84.96,84.96,84.73,84.8,30384.0,78.7884,78.7884,78.5751,78.64,30384.0
2023-01-18 14:00:00,84.78,84.8,84.54,84.6,24669.0,78.6215,78.64,78.3989,78.4545,24669.0
2023-01-18 14:05:00,84.57,84.64,84.48,84.59,45464.0,78.4267,78.4916,78.3432,78.4453,45464.0
2023-01-18 14:10:00,84.51,84.72,84.49,84.71,27757.0,78.3711,78.5658,78.3525,78.5565,27757.0
2023-01-18 14:15:00,84.72,84.74,84.57,84.61,19116.0,78.5658,78.5844,78.4267,78.4638,19116.0
2023-01-18 14:20:00,84.61,84.75,84.55,84.6,22861.0,78.4638,78.5936,78.4082,78.4545,22861.0
2023-01-18 14:25:00,84.62,84.79,84.61,84.77,13140.0,78.4731,78.6307,78.4638,78.6122,13140.0
2023-01-18 14:30:00,84.76,84.88,84.74,84.82,25297.0,78.6029,78.7142,78.5844,78.6585,25297.0
2023-01-18 14:35:00,84.83,84.83,84.6,84.6,16702.0,78.6678,78.6678,78.4545,78.4545,16702.0
2023-01-18 14:40:00,84.6,84.63,84.51,84.53,73526.0,78.4545,78.4823,78.3711,78.3896,73526.0
2023-01-18 14:45:00,84.53,84.55,84.4,84.5,40635.0,78.3896,78.4082,78.2691,78.3618,40635.0
2023-01-18 14:50:00,84.51,84.53,84.3,84.32,34674.0,78.3711,78.3896,78.1763,78.1949,34674.0
2023-01-18 14:55:00,84.32,84.34,84.2,84.21,31930.0,78.1949,78.2134,78.0836,78.0929,31930.0
2023-01-18 15:00:00,84.2,84.39,84.16,84.35,29669.0,78.0836,78.2598,78.0465,78.2227,29669.0
2023-01-18 15:05:00,84.36,84.46,84.33,84.34,45361.0,78.232,78.3247,78.2041,78.2134,45361.0
2023-01-18 15:10:00,84.35,84.46,84.24,84.28,34695.0,78.2227,78.3247,78.1207,78.1578,34695.0
2023-01-18 15:15:00,84.28,84.36,84.17,84.25,30262.0,78.1578,78.232,78.0558,78.13,30262.0
2023-01-18 15:20:00,84.24,84.4,84.22,84.25,46107.0,78.1207,78.2691,78.1021,78.13,46107.0
2023-01-18 15:25:00,84.25,84.32,84.19,84.27,33865.0,78.13,78.1949,78.0743,78.1485,33865.0
2023-01-18 15:30:00,84.26,84.28,84.03,84.04,65233.0,78.1392,78.1578,77.9259,77.9352,65233.0
2023-01-18 15:35:00,84.04,84.17,84.02,84.16,73190.0,77.9352,78.0558,77.9167,78.0465,73190.0
2023-01-18 15:40:00,84.16,84.16,84.04,84.07,57049.0,78.0465,78.0465,77.9352,77.963,57049.0
2023-01-18 15:45:00,84.05,84.2,84.04,84.16,70683.0,77.9445,78.0836,77.9352,78.0465,70683.0
2023-01-18 15:50:00,84.13,84.31,84.11,84.29,115440.0,78.0187,78.1856,78.0001,78.167,115440.0
2023-01-18 15:55:00,84.29,84.29,83.93,83.99,280080.0,78.167,78.167,77.8332,77.8888,280080.0
2023-01-19 09:30:00,82.15,82.56,81.75,82.0,135672.0,76.1825,76.5627,75.8116,76.0434,135672.0
2023-01-19 09:35:00,82.06,82.57,81.79,82.48,42103.0,76.099,76.572,75.8487,76.4885,42103.0
2023-01-19 09:40:00,82.45,82.62,81.98,82.06,102774.0,76.4607,76.6184,76.0248,76.099,102774.0
2023-01-19 09:45:00,82.08,82.17,81.08,81.17,75977.0,76.1176,76.201,75.1902,75.2737,75977.0
2023-01-19 09:50:00,81.17,81.45,81.03,81.12,124035.0,75.2737,75.5333,75.1439,75.2273,124035.0
2023-01-19 09:55:00,81.12,81.52,81.07,81.44,76124.0,75.2273,75.5983,75.181,75.5241,76124.0
2023-01-19 10:00:00,81.43,81.86,81.32,81.48,74481.0,75.5148,75.9136,75.4128,75.5612,74481.0
2023-01-19 10:05:00,81.53,81.8,81.43,81.7,73292.0,75.6075,75.8579,75.5148,75.7652,73292.0
2023-01-19 10:10:00,81.71,81.74,81.34,81.57,55861.0,75.7745,75.8023,75.4313,75.6446,55861.0
2023-01-19 10:15:00,81.55,82.15,81.54,81.98,36740.0,75.6261,76.1825,75.6168,76.0248,36740.0
2023-01-19 10:20:00,82.0,82.06,81.7,81.7,19779.0,76.0434,76.099,75.7652,75.7652,19779.0
2023-01-19 10:25:00,81.77,81.88,81.64,81.74,79987.0,75.8301,75.9321,75.7095,75.8023,79987.0
2023-01-19 10:30:00,81.73,81.73,81.46,81.47,33063.0,75.793,75.793,75.5426,75.5519,33063.0
2023-01-19 10:35:00,81.48,81.58,81.33,81.44,32497.0,75.5612,75.6539,75.4221,75.5241,32497.0
2023-01-19 10:40:00,81.47,81.47,81.23,81.25,70392.0,75.5519,75.5519,75.3293,75.3479,70392.0
2023-01-19 10:45:00,81.24,81.27,80.94,80.97,45687.0,75.3386,75.3664,75.0604,75.0882,45687.0
2023-01-19 10:50:00,80.96,80.99,80.57,80.79,83489.0,75.0789,75.1068,74.7173,74.9213,83489.0
2023-01-19 10:55:00,80.78,80.82,80.15,80.45,85014.0,74.912,74.9491,74.3278,74.606,85014.0
2023-01-19 11:00:00,80.53,80.54,80.26,80.41,49301.0,74.6802,74.6895,74.4298,74.5689,49301.0
2023-01-19 11:05:00,80.41,80.51,80.29,80.3,53456.0,74.5689,74.6616,74.4576,74.4669,53456.0
2023-01-19 11:10:00,80.31,80.51,80.29,80.37,56265.0,74.4762,74.6616,74.4576,74.5318,56265.0
2023-01-19 11:15:00,80.4,80.59,80.2,80.57,44016.0,74.5596,74.7358,74.3742,74.7173,44016.0
2023-01-19 11:20:00,80.56,80.68,80.39,80.48,32905.0,74.708,74.8193,74.5503,74.6338,32905.0
2023-01-19 11:25:00,80.49,80.63,80.44,80.5,36889.0,74.6431,74.7729,74.5967,74.6524,36889.0
2023-01-19 11:30:00,80.5,80.54,80.36,80.37,38095.0,74.6524,74.6895,74.5225,74.5318,38095.0
2023-01-19 11:35:00,80.41,80.83,80.37,80.83,19016.0,74.5689,74.9584,74.5318,74.9584,19016.0
2023-01-19 11:40:00,80.87,80.89,80.51,80.52,21678.0,74.9955,75.014,74.6616,74.6709,21678.0
2023-01-19 11:45:00,80.53,80.6,80.25,80.32,67197.0,74.6802,74.7451,74.4205,74.4854,67197.0
2023-01-19 11:50:00,80.32,80.4,80.16,80.16,43691.0,74.4854,74.5596,74.3371,74.3371,43691.0
2023-01-19 11:55:00,80.15,80.43,80.13,80.43,33670.0,74.3278,74.5874,74.3092,74.5874,33670.0
2023-01-19 12:00:00,80.42,80.71,80.42,80.71,16997.0,74.5782,74.8471,74.5782,74.8471,16997.0
2023-01-19 12:05:00,80.69,80.76,80.38,80.46,37785.0,74.8286,74.8935,74.5411,74.6153,37785.0
2023-01-19 12:10:00,80.44,80.52,80.33,80.51,46159.0,74.5967,74.6709,74.4947,74.6616,46159.0
2023-01-19 12:15:00,80.5,80.53,80.36,80.39,32335.0,74.6524,74.6802,74.5225,74.5503,32335.0
2023-01-19 12:20:00,80.41,80.53,80.22,80.29,32294.0,74.5689,74.6802,74.3927,74.4576,32294.0
2023-01-19 12:25:00,80.28,80.36,80.15,80.36,50557.0,74.4483,74.5225,74.3278,74.5225,50557.0
2023-01-19 12:30:00,80.36,80.5,80.32,80.49,16398.0,74.5225,74.6524,74.4854,74.6431,16398.0
2023-01-19 12:35:00,80.48,80.55,80.42,80.45,34482.0,74.6338,74.6987,74.5782,74.606,34482.0
2023-01-19 12:40:00,80.46,80.59,80.42,80.5,30860.0,74.6153,74.7358,74.5782,74.6524,30860.0
2023-01-19 12:45:00,80.49,80.59,80.33,80.33,30599.0,74.6431,74.7358,74.4947,74.4947,30599.0
2023-01-19 12:50:00,80.34,80.4,80.29,80.29,44160.0,74.504,74.5596,74.4576,74.4576,44160.0
2023-01-19 12:55:00,80.29,80.41,80.23,80.36,36214.0,74.4576,74.5689,74.402,74.5225,36214.0
2023-01-19 13:00:00,80.37,80.6,80.37,80.55,44277.0,74.5318,74.7451,74.5318,74.6987,44277.0
2023-01-19 13:05:00,80.54,80.55,80.35,80.45,28613.0,74.6895,74.6987,74.5133,74.606,28613.0
2023-01-19 13:10:00,80.44,80.46,80.31,80.38,30729.0,74.5967,74.6153,74.4762,74.5411,30729.0
2023-01-19 13:15:00,80.37,80.39,80.21,80.37,32667.0,74.5318,74.5503,74.3834,74.5318,32667.0
2023-01-19 13:20:00,80.37,80.52,80.27,80.28,31324.0,74.5318,74.6709,74.4391,74.4483,31324.0
2023-01-19 13:25:00,80.29,80.33,80.08,80.3,42543.0,74.4576,74.4947,74.2629,74.4669,42543.0
2023-01-19 13:30:00,80.32,80.59,80.3,80.54,20327.0,74.4854,74.7358,74.4669,74.6895,20327.0
2023-01-19 13:35:00,80.55,80.92,80.48,80.92,47490.0,74.6987,75.0418,74.6338,75.0418,47490.0
2023-01-19 13:40:00,80.95,81.21,80.95,81.01,56803.0,75.0697,75.3108,75.0697,75.1253,56803.0
2023-01-19 13:45:00,81.03,81.17,80.91,81.17,23358.0,75.1439,75.2737,75.0326,75.2737,23358.0
2023-01-19 13:50:00,81.15,81.19,81.03,81.05,20051.0,75.2551,75.2922,75.1439,75.1624,20051.0
2023-01-19 13:55:00,81.02,81.09,80.94,81.02,16797.0,75.1346,75.1995,75.0604,75.1346,16797.0
2023-01-19 14:00:00,81.01,81.05,80.88,81.03,18831.0,75.1253,75.1624,75.0048,75.1439,18831.0
2023-01-19 14:05:00,81.0,81.0,80.78,80.96,29699.0,75.116,75.116,74.912,75.0789,29699.0
2023-01-19 14:10:00,80.96,81.13,80.95,81.12,11285.0,75.0789,75.2366,75.0697,75.2273,11285.0
2023-01-19 14:15:00,81.13,81.22,81.09,81.21,20776.0,75.2366,75.3201,75.1995,75.3108,20776.0
2023-01-19 14:20:00,81.23,81.44,81.21,81.44,18369.0,75.3293,75.5241,75.3108,75.5241,18369.0
2023-01-19 14:25:00,81.45,81.55,81.35,81.37,57188.0,75.5333,75.6261,75.4406,75.4592,57188.0
2023-01-19 14:30:00,81.35,81.41,81.25,81.36,42080.0,75.4406,75.4963,75.3479,75.4499,42080.0
2023-01-19 14:35:00,81.37,81.55,81.31,81.49,21903.0,75.4592,75.6261,75.4035,75.5704,21903.0
2023-01-19 14:40:00,81.47,81.57,81.4,81.48,43386.0,75.5519,75.6446,75.487,75.5612,43386.0
2023-01-19 14:45:00,81.48,81.61,81.4,81.43,16449.0,75.5612,75.6817,75.487,75.5148,16449.0
2023-01-19 14:50:00,81.42,81.52,81.4,81.44,11741.0,75.5055,75.5983,75.487,75.5241,11741.0
2023-01-19 14:55:00,81.42,81.57,81.41,81.48,34923.0,75.5055,75.6446,75.4963,75.5612,34923.0
2023-01-19 15:00:00,81.52,81.68,81.49,81.63,16237.0,75.5983,75.7466,75.5704,75.7003,16237.0
2023-01-19 15:05:00,81.63,81.63,81.36,81.37,19622.0,75.7003,75.7003,75.4499,75.4592,19622.0
2023-01-19 15:10:00,81.38,81.51,81.32,81.51,16455.0,75.4684,75.589,75.4128,75.589,16455.0
2023-01-19 15:15:00,81.51,81.57,81.29,81.33,20349.0,75.589,75.6446,75.385,75.4221,20349.0
2023-01-19 15:20:00,81.31,81.42,81.27,81.39,17447.0,75.4035,75.5055,75.3664,75.4777,17447.0
2023-01-19 15:25:00,81.39,81.41,81.3,81.35,16504.0,75.4777,75.4963,75.3942,75.4406,16504.0
2023-01-19 15:30:00,81.36,81.36,81.12,81.27,27479.0,75.4499,75.4499,75.2273,75.3664,27479.0
2023-01-19 15:35:00,81.28,81.49,81.27,81.4,40395.0,75.3757,75.5704,75.3664,75.487,40395.0
2023-01-19 15:40:00,81.39,81.44,81.27,81.34,49058.0,75.4777,75.5241,75.3664,75.4313,49058.0
2023-01-19 15:45:00,81.35,81.42,81.28,81.35,65134.0,75.4406,75.5055,75.3757,75.4406,65134.0
2023-01-19 15:50:00,81.36,81.36,81.02,81.05,60003.0,75.4499,75.4499,75.1346,75.1624,60003.0
2023-01-19 15:55:00,81.03,81.04,80.5,80.53,381598.0,75.1439,75.1531,74.6524,74.6802,381598.0
2023-01-20 09:30:00,81.72,82.09,81.1,81.11,102415.0,75.7837,76.1269,75.2088,75.218,102415.0
2023-01-20 09:35:00,81.05,81.45,80.93,80.99,18936.0,75.1624,75.5333,75.0511,75.1068,18936.0
2023-01-20 09:40:00,80.96,81.52,80.9,81.35,11657.0,75.0789,75.5983,75.0233,75.4406,11657.0
2023-01-20 09:45:00,81.35,81.45,81.06,81.27,23062.0,75.4406,75.5333,75.1717,75.3664,23062.0
2023-01-20 09:50:00,81.13,81.65,81.12,81.4,22877.0,75.2366,75.7188,75.2273,75.487,22877.0
2023-01-20 09:55:00,81.34,81.72,81.28,81.54,22334.0,75.4313,75.7837,75.3757,75.6168,22334.0
2023-01-20 10:00:00,81.55,81.78,81.44,81.78,29154.0,75.6261,75.8394,75.5241,75.8394,29154.0
2023-01-20 10:05:00,81.79,82.12,81.79,81.98,49930.0,75.8487,76.1547,75.8487,76.0248,49930.0
2023-01-20 10:10:00,81.98,82.25,81.97,82.1,39920.0,76.0248,76.2752,76.0156,76.1361,39920.0
2023-01-20 10:15:00,82.15,82.24,82.02,82.17,25035.0,76.1825,76.266,76.0619,76.201,25035.0
2023-01-20 10:20:00,82.11,82.21,82.0,82.19,32975.0,76.1454,76.2381,76.0434,76.2196,32975.0
2023-01-20 10:25:00,82.19,82.53,82.12,82.53,65136.0,76.2196,76.5349,76.1547,76.5349,65136.0
2023-01-20 10:30:00,82.61,82.61,82.45,82.47,39835.0,76.6091,76.6091,76.4607,76.4793,39835.0
2023-01-20 10:35:00,82.5,82.69,82.32,82.37,18892.0,76.5071,76.6833,76.3402,76.3865,18892.0
2023-01-20 10:40:00,82.4,82.45,82.25,82.45,14008.0,76.4143,76.4607,76.2752,76.4607,14008.0
2023-01-20 10:45:00,82.42,82.56,82.4,82.49,16872.0,76.4329,76.5627,76.4143,76.4978,16872.0
2023-01-20 10:50:00,82.5,82.54,82.27,82.46,10769.0,76.5071,76.5442,76.2938,76.47,10769.0
2023-01-20 10:55:00,82.42,82.52,82.3,82.32,7938.0,76.4329,76.5256,76.3216,76.3402,7938.0
2023-01-20 11:00:00,82.36,82.82,82.34,82.82,15348.0,76.3772,76.8038,76.3587,76.8038,15348.0
2023-01-20 11:05:00,82.78,82.99,82.77,82.96,33343.0,76.7667,76.9615,76.7575,76.9337,33343.0
2023-01-20 11:10:00,82.98,83.11,82.97,83.11,19412.0,76.9522,77.0728,76.9429,77.0728,19412.0
2023-01-20 11:15:00,83.15,83.15,82.93,82.93,28638.0,77.1099,77.1099,76.9058,76.9058,28638.0
2023-01-20 11:20:00,82.95,82.97,82.79,82.96,29902.0,76.9244,76.9429,76.776,76.9337,29902.0
2023-01-20 11:25:00,82.98,83.26,82.94,83.21,35632.0,76.9522,77.2119,76.9151,77.1655,35632.0
2023-01-20 11:30:00,83.22,83.35,83.22,83.33,13787.0,77.1748,77.2953,77.1748,77.2768,13787.0
2023-01-20 11:35:00,83.31,83.32,82.88,82.9,18289.0,77.2582,77.2675,76.8595,76.878,18289.0
2023-01-20 11:40:00,82.84,82.91,82.65,82.73,21631.0,76.8224,76.8873,76.6462,76.7204,21631.0
2023-01-20 11:45:00,82.72,82.99,82.71,82.91,12855.0,76.7111,76.9615,76.7018,76.8873,12855.0
2023-01-20 11:50:00,82.9,82.9,82.64,82.65,33486.0,76.878,76.878,76.6369,76.6462,33486.0
2023-01-20 11:55:00,82.65,82.87,82.63,82.87,25169.0,76.6462,76.8502,76.6276,76.8502,25169.0
2023-01-20 12:00:00,82.85,83.23,82.84,83.22,19240.0,76.8317,77.184,76.8224,77.1748,19240.0
2023-01-20 12:05:00,83.24,83.4,83.2,83.35,52968.0,77.1933,77.3417,77.1562,77.2953,52968.0
2023-01-20 12:10:00,83.34,83.44,83.27,83.44,27325.0,77.2861,77.3788,77.2211,77.3788,27325.0
2023-01-20 12:15:00,83.38,83.58,83.36,83.57,42920.0,77.3232,77.5086,77.3046,77.4993,42920.0
2023-01-20 12:20:00,83.55,83.62,83.43,83.53,15539.0,77.4808,77.5457,77.3695,77.4623,15539.0
2023-01-20 12:25:00,83.53,83.56,83.38,83.53,24185.0,77.4623,77.4901,77.3232,77.4623,24185.0
2023-01-20 12:30:00,83.55,83.59,83.36,83.42,123670.0,77.4808,77.5179,77.3046,77.3602,123670.0
2023-01-20 12:35:00,83.41,83.56,83.27,83.52,20523.0,77.351,77.4901,77.2211,77.453,20523.0
2023-01-20 12:40:00,83.52,83.58,83.43,83.43,9840.0,77.453,77.5086,77.3695,77.3695,9840.0
2023-01-20 12:45:00,83.47,83.51,83.42,83.47,29149.0,77.4066,77.4437,77.3602,77.4066,29149.0
2023-01-20 12:50:00,83.48,83.52,83.44,83.47,10212.0,77.4159,77.453,77.3788,77.4066,10212.0
2023-01-20 12:55:00,83.48,83.51,83.44,83.46,15089.0,77.4159,77.4437,77.3788,77.3973,15089.0
2023-01-20 13:00:00,83.47,83.69,83.44,83.64,42406.0,77.4066,77.6106,77.3788,77.5643,42406.0
2023-01-20 13:05:00,83.64,83.83,83.59,83.78,30630.0,77.5643,77.7405,77.5179,77.6941,30630.0
2023-01-20 13:10:00,83.76,83.85,83.5,83.79,32432.0,77.6755,77.759,77.4344,77.7034,32432.0
2023-01-20 13:15:00,83.8,83.82,83.67,83.67,22696.0,77.7126,77.7312,77.5921,77.5921,22696.0
2023-01-20 13:20:00,83.66,83.83,83.64,83.8,23696.0,77.5828,77.7405,77.5643,77.7126,23696.0
2023-01-20 13:25:00,83.82,83.82,83.71,83.74,23589.0,77.7312,77.7312,77.6292,77.657,23589.0
2023-01-20 13:30:00,83.75,83.82,83.72,83.75,32877.0,77.6663,77.7312,77.6385,77.6663,32877.0
2023-01-20 13:35:00,83.76,83.89,83.67,83.75,56278.0,77.6755,77.7961,77.5921,77.6663,56278.0
2023-01-20 13:40:00,83.75,83.82,83.71,83.81,18836.0,77.6663,77.7312,77.6292,77.7219,18836.0
2023-01-20 13:45:00,83.83,83.98,83.7,83.98,23069.0,77.7405,77.8796,77.6199,77.8796,23069.0
2023-01-20 13:50:00,83.96,83.99,83.86,83.93,64526.0,77.861,77.8888,77.7683,77.8332,64526.0
2023-01-20 13:55:00,83.93,84.14,83.93,84.12,67166.0,77.8332,78.0279,77.8332,78.0094,67166.0
2023-01-20 14:00:00,84.12,84.17,84.08,84.11,16904.0,78.0094,78.0558,77.9723,78.0001,16904.0
2023-01-20 14:05:00,84.11,84.14,84.05,84.07,22636.0,78.0001,78.0279,77.9445,77.963,22636.0
2023-01-20 14:10:00,84.06,84.15,84.03,84.09,38214.0,77.9538,78.0372,77.9259,77.9816,38214.0
2023-01-20 14:15:00,84.1,84.24,83.96,83.99,47627.0,77.9908,78.1207,77.861,77.8888,47627.0
2023-01-20 14:20:00,83.98,84.2,83.94,84.17,22277.0,77.8796,78.0836,77.8425,78.0558,22277.0
2023-01-20 14:25:00,84.19,84.22,84.04,84.18,31432.0,78.0743,78.1021,77.9352,78.065,31432.0
2023-01-20 14:30:00,84.2,84.33,84.2,84.31,42105.0,78.0836,78.2041,78.0836,78.1856,42105.0
2023-01-20 14:35:00,84.3,84.34,84.16,84.19,18229.0,78.1763,78.2134,78.0465,78.0743,18229.0
2023-01-20 14:40:00,84.19,84.26,84.17,84.23,10639.0,78.0743,78.1392,78.0558,78.1114,10639.0
2023-01-20 14:45:00,84.23,84.27,84.13,84.15,20586.0,78.1114,78.1485,78.0187,78.0372,20586.0
2023-01-20 14:50:00,84.15,84.16,84.02,84.12,18077.0,78.0372,78.0465,77.9167,78.0094,18077.0
2023-01-20 14:55:00,84.12,84.27,84.04,84.26,13622.0,78.0094,78.1485,77.9352,78.1392,13622.0
2023-01-20 15:00:00,84.32,84.33,84.2,84.23,36311.0,78.1949,78.2041,78.0836,78.1114,36311.0
2023-01-20 15:05:00,84.24,84.4,84.21,84.39,32577.0,78.1207,78.2691,78.0929,78.2598,32577.0
2023-01-20 15:10:00,84.36,84.61,84.36,84.59,28873.0,78.232,78.4638,78.232,78.4453,28873.0
2023-01-20 15:15:00,84.59,84.68,84.48,84.55,45055.0,78.4453,78.5287,78.3432,78.4082,45055.0
2023-01-20 15:20:00,84.54,84.59,84.38,84.38,43020.0,78.3989,78.4453,78.2505,78.2505,43020.0
2023-01-20 15:25:00,84.37,84.53,84.37,84.47,57582.0,78.2412,78.3896,78.2412,78.334,57582.0
2023-01-20 15:30:00,84.48,84.49,84.3,84.34,83482.0,78.3432,78.3525,78.1763,78.2134,83482.0
2023-01-20 15:35:00,84.34,84.47,84.33,84.47,62506.0,78.2134,78.334,78.2041,78.334,62506.0
2023-01-20 15:40:00,84.46,84.75,84.46,84.66,180419.0,78.3247,78.5936,78.3247,78.5102,180419.0
2023-01-20 15:45:00,84.66,84.71,84.6,84.62,77976.0,78.5102,78.5565,78.4545,78.4731,77976.0
2023-01-20 15:50:00,84.66,84.88,84.56,84.86,130099.0,78.5102,78.7142,78.4174,78.6956,130099.0
2023-01-20 15:55:00,84.88,85.03,84.87,85.01,251281.0,78.7142,78.8533,78.7049,78.8347,251281.0
2023-01-23 09:30:00,85.4,86.48,85.4,86.19,121274.0,79.1964,80.198,79.1964,79.929,121274.0
2023-01-23 09:35:00,86.14,86.42,86.06,86.19,60037.0,79.8827,80.1423,79.8085,79.929,60037.0
2023-01-23 09:40:00,86.16,86.57,86.16,86.57,87216.0,79.9012,80.2814,79.9012,80.2814,87216.0
2023-01-23 09:45:00,86.59,86.91,86.59,86.8,73267.0,80.3,80.5967,80.3,80.4947,73267.0
2023-01-23 09:50:00,86.8,86.98,86.77,86.85,67847.0,80.4947,80.6616,80.4669,80.5411,67847.0
2023-01-23 09:55:00,86.84,86.94,86.17,86.36,74915.0,80.5318,80.6245,79.9105,80.0867,74915.0
2023-01-23 10:00:00,86.35,86.73,86.35,86.72,75285.0,80.0774,80.4298,80.0774,80.4205,75285.0
2023-01-23 10:05:00,86.7,86.93,86.61,86.93,62227.0,80.402,80.6153,80.3185,80.6153,62227.0
2023-01-23 10:10:00,86.92,87.19,86.9,87.01,85518.0,80.606,80.8564,80.5875,80.6895,85518.0
2023-01-23 10:15:00,87.01,87.14,86.86,87.12,67619.0,80.6895,80.81,80.5504,80.7915,67619.0
2023-01-23 10:20:00,87.13,87.2,86.85,87.18,86245.0,80.8007,80.8657,80.5411,80.8471,86245.0
2023-01-23 10:25:00,87.2,87.31,87.16,87.19,34418.0,80.8657,80.9677,80.8286,80.8564,34418.0
2023-01-23 10:30:00,87.2,87.36,87.09,87.21,59308.0,80.8657,81.014,80.7637,80.8749,59308.0
2023-01-23 10:35:00,87.19,87.37,87.16,87.36,41696.0,80.8564,81.0233,80.8286,81.014,41696.0
2023-01-23 10:40:00,87.37,87.54,87.23,87.54,55381.0,81.0233,81.181,80.8935,81.181,55381.0
2023-01-23 10:45:00,87.54,87.76,87.51,87.74,53499.0,81.181,81.385,81.1531,81.3664,53499.0
2023-01-23 10:50:00,87.75,87.75,87.26,87.28,40775.0,81.3757,81.3757,80.9213,80.9398,40775.0
2023-01-23 10:55:00,87.25,87.6,87.25,87.53,89318.0,80.912,81.2366,80.912,81.1717,89318.0
2023-01-23 11:00:00,87.53,87.85,87.49,87.78,49387.0,81.1717,81.4684,81.1346,81.4035,49387.0
2023-01-23 11:05:00,87.7,88.06,87.63,88.0,82611.0,81.3293,81.6632,81.2644,81.6075,82611.0
2023-01-23 11:10:00,87.99,88.02,87.9,87.92,75207.0,81.5983,81.6261,81.5148,81.5334,75207.0
2023-01-23 11:15:00,87.91,88.02,87.87,88.02,56376.0,81.5241,81.6261,81.487,81.6261,56376.0
2023-01-23 11:20:00,88.03,88.15,87.99,88.03,62963.0,81.6354,81.7467,81.5983,81.6354,62963.0
2023-01-23 11:25:00,88.02,88.03,87.67,87.7,41123.0,81.6261,81.6354,81.3015,81.3293,41123.0
2023-01-23 11:30:00,87.71,87.92,87.58,87.58,30339.0,81.3386,81.5334,81.2181,81.2181,30339.0
2023-01-23 11:35:00,87.6,87.62,87.38,87.45,23378.0,81.2366,81.2552,81.0326,81.0975,23378.0
2023-01-23 11:40:00,87.44,87.59,87.42,87.55,28881.0,81.0882,81.2273,81.0697,81.1902,28881.0
2023-01-23 11:45:00,87.57,87.65,87.52,87.63,22908.0,81.2088,81.283,81.1624,81.2644,22908.0
2023-01-23 11:50:00,87.62,87.62,87.49,87.52,20317.0,81.2552,81.2552,81.1346,81.1624,20317.0
2023-01-23 11:55:00,87.55,87.61,87.51,87.59,35672.0,81.1902,81.2459,81.1531,81.2273,35672.0
2023-01-23 12:00:00,87.59,87.6,87.48,87.58,23183.0,81.2273,81.2366,81.1253,81.2181,23183.0
2023-01-23 12:05:00,87.59,87.6,87.21,87.21,43257.0,81.2273,81.2366,80.8749,80.8749,43257.0
2023-01-23 12:10:00,87.21,87.32,87.05,87.12,39035.0,80.8749,80.9769,80.7266,80.7915,39035.0
2023-01-23 12:15:00,87.1,87.43,87.09,87.38,28683.0,80.7729,81.079,80.7637,81.0326,28683.0
2023-01-23 12:20:00,87.38,87.39,87.01,87.17,50902.0,81.0326,81.0419,80.6895,80.8378,50902.0
2023-01-23 12:25:00,87.16,87.42,87.15,87.39,27182.0,80.8286,81.0697,80.8193,81.0419,27182.0
2023-01-23 12:30:00,87.4,87.49,87.36,87.42,21563.0,81.0511,81.1346,81.014,81.0697,21563.0
2023-01-23 12:35:00,87.41,87.53,87.31,87.5,50634.0,81.0604,81.1717,80.9677,81.1439,50634.0
2023-01-23 12:40:00,87.51,87.65,87.49,87.65,34399.0,81.1531,81.283,81.1346,81.283,34399.0
2023-01-23 12:45:00,87.65,87.71,87.46,87.52,92815.0,81.283,81.3386,81.1068,81.1624,92815.0
2023-01-23 12:50:00,87.5,87.82,87.46,87.76,33838.0,81.1439,81.4406,81.1068,81.385,33838.0
2023-01-23 12:55:00,87.8,87.82,87.73,87.73,23519.0,81.4221,81.4406,81.3572,81.3572,23519.0
2023-01-23 13:00:00,87.73,87.83,87.71,87.79,24794.0,81.3572,81.4499,81.3386,81.4128,24794.0
2023-01-23 13:05:00,87.79,87.87,87.76,87.81,20570.0,81.4128,81.487,81.385,81.4313,20570.0
2023-01-23 13:10:00,87.82,87.88,87.79,87.82,22512.0,81.4406,81.4963,81.4128,81.4406,22512.0
2023-01-23 13:15:00,87.82,87.93,87.8,87.91,24749.0,81.4406,81.5426,81.4221,81.5241,24749.0
2023-01-23 13:20:00,87.91,88.17,87.89,88.0,69193.0,81.5241,81.7652,81.5055,81.6075,69193.0
2023-01-23 13:25:00,88.0,88.13,87.97,88.12,30460.0,81.6075,81.7281,81.5797,81.7188,30460.0
2023-01-23 13:30:00,88.12,88.26,88.09,88.16,42273.0,81.7188,81.8487,81.691,81.7559,42273.0
2023-01-23 13:35:00,88.16,88.33,88.15,88.33,22643.0,81.7559,81.9136,81.7467,81.9136,22643.0
2023-01-23 13:40:00,88.34,88.35,88.17,88.17,43147.0,81.9228,81.9321,81.7652,81.7652,43147.0
2023-01-23 13:45:00,88.17,88.2,88.06,88.09,34952.0,81.7652,81.793,81.6632,81.691,34952.0
2023-01-23 13:50:00,88.09,88.22,87.99,88.09,37553.0,81.691,81.8116,81.5983,81.691,37553.0
2023-01-23 13:55:00,88.09,88.14,88.04,88.04,28416.0,81.691,81.7374,81.6446,81.6446,28416.0
2023-01-23 14:00:00,88.04,88.05,87.89,87.97,28670.0,81.6446,81.6539,81.5055,81.5797,28670.0
2023-01-23 14:05:00,87.98,88.04,87.85,87.94,34380.0,81.589,81.6446,81.4684,81.5519,34380.0
2023-01-23 14:10:00,87.94,87.95,87.73,87.86,32637.0,81.5519,81.5612,81.3572,81.4777,32637.0
2023-01-23 14:15:00,87.87,87.91,87.8,87.9,36487.0,81.487,81.5241,81.4221,81.5148,36487.0
2023-01-23 14:20:00,87.9,88.1,87.83,88.0,55477.0,81.5148,81.7003,81.4499,81.6075,55477.0
2023-01-23 14:25:00,87.99,87.99,87.65,87.76,24293.0,81.5983,81.5983,81.283,81.385,24293.0
2023-01-23 14:30:00,87.74,87.83,87.6,87.62,20529.0,81.3664,81.4499,81.2366,81.2552,20529.0
2023-01-23 14:35:00,87.63,87.63,87.4,87.44,29179.0,81.2644,81.2644,81.0511,81.0882,29179.0
2023-01-23 14:40:00,87.44,87.59,87.43,87.49,26861.0,81.0882,81.2273,81.079,81.1346,26861.0
2023-01-23 14:45:00,87.48,87.54,87.11,87.2,34379.0,81.1253,81.181,80.7822,80.8657,34379.0
2023-01-23 14:50:00,87.25,87.25,87.06,87.16,31038.0,80.912,80.912,80.7358,80.8286,31038.0
2023-01-23 14:55:00,87.16,87.23,87.01,87.1,52064.0,80.8286,80.8935,80.6895,80.7729,52064.0
2023-01-23 15:00:00,87.1,87.15,86.96,87.06,53867.0,80.7729,80.8193,80.6431,80.7358,53867.0
2023-01-23 15:05:00,87.05,87.1,86.97,87.08,42680.0,80.7266,80.7729,80.6524,80.7544,42680.0
2023-01-23 15:10:00,87.08,87.27,87.05,87.24,57937.0,80.7544,80.9306,80.7266,80.9028,57937.0
2023-01-23 15:15:00,87.23,87.42,87.18,87.31,47201.0,80.8935,81.0697,80.8471,80.9677,47201.0
2023-01-23 15:20:00,87.29,87.35,87.16,87.21,33625.0,80.9491,81.0048,80.8286,80.8749,33625.0
2023-01-23 15:25:00,87.2,87.21,86.94,87.17,60563.0,80.8657,80.8749,80.6245,80.8378,60563.0
2023-01-23 15:30:00,87.16,87.42,87.13,87.36,56295.0,80.8286,81.0697,80.8007,81.014,56295.0
2023-01-23 15:35:00,87.37,87.56,87.35,87.55,62028.0,81.0233,81.1995,81.0048,81.1902,62028.0
2023-01-23 15:40:00,87.55,87.55,87.36,87.42,55688.0,81.1902,81.1902,81.014,81.0697,55688.0
2023-01-23 15:45:00,87.43,87.67,87.35,87.63,80479.0,81.079,81.3015,81.0048,81.2644,80479.0
2023-01-23 15:50:00,87.64,87.73,87.61,87.65,79536.0,81.2737,81.3572,81.2459,81.283,79536.0
2023-01-23 15:55:00,87.65,87.92,87.65,87.81,194539.0,81.283,81.5334,81.283,81.4313,194539.0
2023-01-24 09:30:00,89.0,89.78,87.8,89.69,184707.0,82.5349,83.2582,81.4221,83.1748,184707.0
2023-01-24 09:35:00,89.58,89.82,89.11,89.58,138163.0,83.0728,83.2953,82.6369,83.0728,138163.0
2023-01-24 09:40:00,89.6,90.15,89.52,90.07,101123.0,83.0913,83.6014,83.0171,83.5272,101123.0
2023-01-24 09:45:00,90.02,90.24,89.71,89.96,67924.0,83.4808,83.6848,83.1933,83.4252,67924.0
2023-01-24 09:50:00,89.98,90.0,89.62,89.71,46551.0,83.4437,83.4623,83.1099,83.1933,46551.0
2023-01-24 09:55:00,89.71,89.78,88.98,88.98,78516.0,83.1933,83.2582,82.5164,82.5164,78516.0
2023-01-24 10:00:00,89.01,89.25,88.72,88.95,71182.0,82.5442,82.7667,82.2752,82.4885,71182.0
2023-01-24 10:05:00,88.95,89.06,88.61,89.02,76167.0,82.4885,82.5905,82.1732,82.5535,76167.0
2023-01-24 10:10:00,89.0,89.27,88.72,89.27,44134.0,82.5349,82.7853,82.2752,82.7853,44134.0
2023-01-24 10:15:00,89.26,89.45,88.56,88.63,49362.0,82.776,82.9522,82.1269,82.1918,49362.0
2023-01-24 10:20:00,88.57,88.71,88.11,88.11,59860.0,82.1361,82.266,81.7096,81.7096,59860.0
2023-01-24 10:25:00,88.15,88.33,88.02,88.3,49792.0,81.7467,81.9136,81.6261,81.8858,49792.0
2023-01-24 10:30:00,88.29,88.34,87.92,87.92,41473.0,81.8765,81.9228,81.5334,81.5334,41473.0
2023-01-24 10:35:00,87.88,87.89,87.56,87.8,36700.0,81.4963,81.5055,81.1995,81.4221,36700.0
2023-01-24 10:40:00,87.75,87.75,87.44,87.58,66015.0,81.3757,81.3757,81.0882,81.2181,66015.0
2023-01-24 10:45:00,87.53,87.81,87.5,87.73,37822.0,81.1717,81.4313,81.1439,81.3572,37822.0
2023-01-24 10:50:00,87.7,87.78,87.45,87.63,91210.0,81.3293,81.4035,81.0975,81.2644,91210.0
2023-01-24 10:55:00,87.64,88.14,87.62,88.01,40763.0,81.2737,81.7374,81.2552,81.6168,40763.0
2023-01-24 11:00:00,88.02,88.05,87.86,87.92,23709.0,81.6261,81.6539,81.4777,81.5334,23709.0
2023-01-24 11:05:00,87.92,88.18,87.84,88.06,39338.0,81.5334,81.7745,81.4592,81.6632,39338.0
2023-01-24 11:10:00,88.06,88.08,87.74,87.85,37825.0,81.6632,81.6817,81.3664,81.4684,37825.0
2023-01-24 11:15:00,87.83,87.84,87.52,87.61,44151.0,81.4499,81.4592,81.1624,81.2459,44151.0
2023-01-24 11:20:00,87.62,87.82,87.58,87.77,19136.0,81.2552,81.4406,81.2181,81.3943,19136.0
2023-01-24 11:25:00,87.79,87.88,87.68,87.74,34573.0,81.4128,81.4963,81.3108,81.3664,34573.0
2023-01-24 11:30:00,87.75,87.81,87.51,87.55,17944.0,81.3757,81.4313,81.1531,81.1902,17944.0
2023-01-24 11:35:00,87.57,87.71,87.53,87.62,29276.0,81.2088,81.3386,81.1717,81.2552,29276.0
2023-01-24 11:40:00,87.64,87.71,87.61,87.7,14303.0,81.2737,81.3386,81.2459,81.3293,14303.0
2023-01-24 11:45:00,87.71,87.95,87.62,87.88,95934.0,81.3386,81.5612,81.2552,81.4963,95934.0
2023-01-24 11:50:00,87.9,87.94,87.64,87.66,22577.0,81.5148,81.5519,81.2737,81.2922,22577.0
2023-01-24 11:55:00,87.68,87.77,87.45,87.48,44733.0,81.3108,81.3943,81.0975,81.1253,44733.0
2023-01-24 12:00:00,87.46,87.67,87.26,87.67,61638.0,81.1068,81.3015,80.9213,81.3015,61638.0
2023-01-24 12:05:00,87.72,88.09,87.66,88.09,51047.0,81.3479,81.691,81.2922,81.691,51047.0
2023-01-24 12:10:00,88.09,88.2,87.88,88.05,21256.0,81.691,81.793,81.4963,81.6539,21256.0
2023-01-24 12:15:00,88.05,88.22,88.05,88.21,34673.0,81.6539,81.8116,81.6539,81.8023,34673.0
2023-01-24 12:20:00,88.18,88.36,88.13,88.33,40796.0,81.7745,81.9414,81.7281,81.9136,40796.0
2023-01-24 12:25:00,88.32,88.52,88.25,88.47,30725.0,81.9043,82.0898,81.8394,82.0434,30725.0
2023-01-24 12:30:00,88.43,88.45,88.16,88.18,24287.0,82.0063,82.0249,81.7559,81.7745,24287.0
2023-01-24 12:35:00,88.16,88.37,88.03,88.33,40079.0,81.7559,81.9507,81.6354,81.9136,40079.0
2023-01-24 12:40:00,88.3,88.41,88.22,88.37,29600.0,81.8858,81.9878,81.8116,81.9507,29600.0
2023-01-24 12:45:00,88.34,88.47,88.27,88.38,28640.0,81.9228,82.0434,81.8579,81.9599,28640.0
2023-01-24 12:50:00,88.37,88.39,88.28,88.33,27786.0,81.9507,81.9692,81.8672,81.9136,27786.0
2023-01-24 12:55:00,88.33,88.36,88.18,88.18,29307.0,81.9136,81.9414,81.7745,81.7745,29307.0
2023-01-24 13:00:00,88.19,88.41,88.1,88.2,70952.0,81.7837,81.9878,81.7003,81.793,70952.0
2023-01-24 13:05:00,88.17,88.48,88.17,88.39,26360.0,81.7652,82.0527,81.7652,81.9692,26360.0
2023-01-24 13:10:00,88.36,88.59,88.36,88.58,28791.0,81.9414,82.1547,81.9414,82.1454,28791.0
2023-01-24 13:15:00,88.59,88.65,88.39,88.4,39305.0,82.1547,82.2103,81.9692,81.9785,39305.0
2023-01-24 13:20:00,88.39,88.47,88.32,88.47,28344.0,81.9692,82.0434,81.9043,82.0434,28344.0
2023-01-24 13:25:00,88.48,88.58,88.46,88.52,19751.0,82.0527,82.1454,82.0341,82.0898,19751.0
2023-01-24 13:30:00,88.55,88.73,88.54,88.65,40713.0,82.1176,82.2845,82.1083,82.2103,40713.0
2023-01-24 13:35:00,88.61,88.84,88.55,88.81,24850.0,82.1732,82.3865,82.1176,82.3587,24850.0
2023-01-24 13:40:00,88.81,89.03,88.77,89.0,26777.0,82.3587,82.5627,82.3216,82.5349,26777.0
2023-01-24 13:45:00,89.01,89.01,88.64,88.74,38005.0,82.5442,82.5442,82.2011,82.2938,38005.0
2023-01-24 13:50:00,88.77,89.0,88.76,89.0,39636.0,82.3216,82.5349,82.3123,82.5349,39636.0
2023-01-24 13:55:00,89.01,89.03,88.79,88.84,27325.0,82.5442,82.5627,82.3402,82.3865,27325.0
2023-01-24 14:00:00,88.84,88.89,88.66,88.66,25909.0,82.3865,82.4329,82.2196,82.2196,25909.0
2023-01-24 14:05:00,88.69,88.72,88.54,88.63,19961.0,82.2474,82.2752,82.1083,82.1918,19961.0
2023-01-24 14:10:00,88.63,88.72,88.55,88.56,12696.0,82.1918,82.2752,82.1176,82.1269,12696.0
2023-01-24 14:15:00,88.55,88.58,88.42,88.45,31785.0,82.1176,82.1454,81.997,82.0249,31785.0
2023-01-24 14:20:00,88.43,88.45,88.32,88.33,14609.0,82.0063,82.0249,81.9043,81.9136,14609.0
2023-01-24 14:25:00,88.33,88.37,88.26,88.33,29245.0,81.9136,81.9507,81.8487,81.9136,29245.0
2023-01-24 14:30:00,88.35,88.49,88.27,88.32,16415.0,81.9321,82.062,81.8579,81.9043,16415.0
2023-01-24 14:35:00,88.29,88.41,88.14,88.35,32949.0,81.8765,81.9878,81.7374,81.9321,32949.0
2023-01-24 14:40:00,88.33,88.4,88.32,88.32,17412.0,81.9136,81.9785,81.9043,81.9043,17412.0
2023-01-24 14:45:00,88.33,88.44,88.3,88.3,14650.0,81.9136,82.0156,81.8858,81.8858,14650.0
2023-01-24 14:50:00,88.3,88.38,88.28,88.34,32813.0,81.8858,81.9599,81.8672,81.9228,32813.0
2023-01-24 14:55:00,88.34,88.41,88.25,88.28,14299.0,81.9228,81.9878,81.8394,81.8672,14299.0
2023-01-24 15:00:00,88.27,88.37,88.2,88.31,29525.0,81.8579,81.9507,81.793,81.895,29525.0
2023-01-24 15:05:00,88.31,88.44,88.31,88.36,19934.0,81.895,82.0156,81.895,81.9414,19934.0
2023-01-24 15:10:00,88.36,88.51,88.32,88.47,22645.0,81.9414,82.0805,81.9043,82.0434,22645.0
2023-01-24 15:15:00,88.47,88.5,88.43,88.47,19074.0,82.0434,82.0712,82.0063,82.0434,19074.0
2023-01-24 15:20:00,88.46,88.53,88.37,88.39,45228.0,82.0341,82.099,81.9507,81.9692,45228.0
2023-01-24 15:25:00,88.4,88.53,88.33,88.53,31747.0,81.9785,82.099,81.9136,82.099,31747.0
2023-01-24 15:30:00,88.52,88.54,88.28,88.29,28449.0,82.0898,82.1083,81.8672,81.8765,28449.0
2023-01-24 15:35:00,88.28,88.35,88.18,88.2,39243.0,81.8672,81.9321,81.7745,81.793,39243.0
2023-01-24 15:40:00,88.19,88.22,88.01,88.08,36429.0,81.7837,81.8116,81.6168,81.6817,36429.0
2023-01-24 15:45:00,88.09,88.1,87.92,87.95,52076.0,81.691,81.7003,81.5334,81.5612,52076.0
2023-01-24 15:50:00,88.0,88.16,87.92,88.08,92408.0,81.6075,81.7559,81.5334,81.6817,92408.0
2023-01-24 15:55:00,88.09,88.24,88.09,88.2,144007.0,81.691,81.8301,81.691,81.793,144007.0
2023-01-25 09:30:00,86.61,86.99,86.3,86.89,76944.0,80.3185,80.6709,80.031,80.5782,76944.0
2023-01-25 09:35:00,86.85,87.07,86.72,87.04,38269.0,80.5411,80.7451,80.4205,80.7173,38269.0
2023-01-25 09:40:00,87.06,87.4,86.91,87.26,41304.0,80.7358,81.0511,80.5967,80.9213,41304.0
2023-01-25 09:45:00,87.29,87.29,86.89,86.89,53181.0,80.9491,80.9491,80.5782,80.5782,53181.0
2023-01-25 09:50:00,86.9,87.04,86.56,86.56,24480.0,80.5875,80.7173,80.2722,80.2722,24480.0
2023-01-25 09:55:00,86.59,86.6,86.2,86.2,39095.0,80.3,80.3092,79.9383,79.9383,39095.0
2023-01-25 10:00:00,86.17,86.37,86.11,86.28,33515.0,79.9105,80.096,79.8548,80.0125,33515.0
2023-01-25 10:05:00,86.31,86.66,86.26,86.39,22091.0,80.0403,80.3649,79.9939,80.1145,22091.0
2023-01-25 10:10:00,86.41,86.41,86.01,86.01,24227.0,80.133,80.133,79.7621,79.7621,24227.0
2023-01-25 10:15:00,86.0,86.33,85.93,86.14,36648.0,79.7528,80.0589,79.6879,79.8827,36648.0
2023-01-25 10:20:00,86.14,86.2,85.87,85.88,28881.0,79.8827,79.9383,79.6323,79.6415,28881.0
2023-01-25 10:25:00,85.89,86.02,85.8,85.98,39067.0,79.6508,79.7714,79.5674,79.7343,39067.0
2023-01-25 10:30:00,85.98,86.04,85.84,85.89,41125.0,79.7343,79.7899,79.6045,79.6508,41125.0
2023-01-25 10:35:00,85.89,86.0,85.59,85.78,35901.0,79.6508,79.7528,79.3726,79.5488,35901.0
2023-01-25 10:40:00,85.77,86.03,85.7,85.9,42573.0,79.5395,79.7807,79.4746,79.6601,42573.0
2023-01-25 10:45:00,85.9,86.21,85.9,86.11,46215.0,79.6601,79.9476,79.6601,79.8548,46215.0
2023-01-25 10:50:00,86.09,86.09,85.86,86.09,20322.0,79.8363,79.8363,79.623,79.8363,20322.0
2023-01-25 10:55:00,86.09,86.66,86.08,86.56,32732.0,79.8363,80.3649,79.827,80.2722,32732.0
2023-01-25 11:00:00,86.52,86.57,86.3,86.55,17028.0,80.2351,80.2814,80.031,80.2629,17028.0
2023-01-25 11:05:00,86.59,86.66,86.44,86.48,27437.0,80.3,80.3649,80.1609,80.198,27437.0
2023-01-25 11:10:00,86.5,86.78,86.38,86.74,20208.0,80.2165,80.4762,80.1052,80.4391,20208.0
2023-01-25 11:15:00,86.74,86.96,86.72,86.93,22040.0,80.4391,80.6431,80.4205,80.6153,22040.0
2023-01-25 11:20:00,86.9,87.15,86.87,86.92,28475.0,80.5875,80.8193,80.5596,80.606,28475.0
2023-01-25 11:25:00,86.88,87.01,86.87,86.92,26468.0,80.5689,80.6895,80.5596,80.606,26468.0
2023-01-25 11:30:00,86.92,86.98,86.8,86.9,22156.0,80.606,80.6616,80.4947,80.5875,22156.0
2023-01-25 11:35:00,86.83,87.13,86.71,87.06,18155.0,80.5225,80.8007,80.4113,80.7358,18155.0
2023-01-25 11:40:00,87.02,87.06,86.91,87.0,10388.0,80.6987,80.7358,80.5967,80.6802,10388.0
2023-01-25 11:45:00,87.02,87.04,86.86,87.01,16710.0,80.6987,80.7173,80.5504,80.6895,16710.0
2023-01-25 11:50:00,87.05,87.31,86.99,87.23,26460.0,80.7266,80.9677,80.6709,80.8935,26460.0
2023-01-25 11:55:00,87.23,87.38,87.15,87.2,17789.0,80.8935,81.0326,80.8193,80.8657,17789.0
2023-01-25 12:00:00,87.23,87.38,87.13,87.13,25242.0,80.8935,81.0326,80.8007,80.8007,25242.0
2023-01-25 12:05:00,87.11,87.22,87.03,87.19,23591.0,80.7822,80.8842,80.708,80.8564,23591.0
2023-01-25 12:10:00,87.24,87.27,87.08,87.26,21673.0,80.9028,80.9306,80.7544,80.9213,21673.0
2023-01-25 12:15:00,87.27,87.39,87.24,87.33,18571.0,80.9306,81.0419,80.9028,80.9862,18571.0
2023-01-25 12:20:00,87.32,87.34,87.12,87.15,19005.0,80.9769,80.9955,80.7915,80.8193,19005.0
2023-01-25 12:25:00,87.17,87.19,87.06,87.19,16459.0,80.8378,80.8564,80.7358,80.8564,16459.0
2023-01-25 12:30:00,87.18,87.37,87.17,87.35,12868.0,80.8471,81.0233,80.8378,81.0048,12868.0
2023-01-25 12:35:00,87.36,87.5,87.34,87.42,21330.0,81.014,81.1439,80.9955,81.0697,21330.0
2023-01-25 12:40:00,87.43,87.58,87.41,87.41,17533.0,81.079,81.2181,81.0604,81.0604,17533.0
2023-01-25 12:45:00,87.44,87.44,87.35,87.38,12707.0,81.0882,81.0882,81.0048,81.0326,12707.0
2023-01-25 12:50:00,87.37,87.48,87.33,87.4,15326.0,81.0233,81.1253,80.9862,81.0511,15326.0
2023-01-25 12:55:00,87.42,87.52,87.41,87.43,18909.0,81.0697,81.1624,81.0604,81.079,18909.0
2023-01-25 13:00:00,87.42,87.69,87.39,87.6,14984.0,81.0697,81.3201,81.0419,81.2366,14984.0
2023-01-25 13:05:00,87.63,87.74,87.59,87.7,20200.0,81.2644,81.3664,81.2273,81.3293,20200.0
2023-01-25 13:10:00,87.71,88.01,87.68,88.0,52024.0,81.3386,81.6168,81.3108,81.6075,52024.0
2023-01-25 13:15:00,88.0,88.05,87.89,87.91,26187.0,81.6075,81.6539,81.5055,81.5241,26187.0
2023-01-25 13:20:00,87.92,88.07,87.91,88.01,18983.0,81.5334,81.6725,81.5241,81.6168,18983.0
2023-01-25 13:25:00,88.02,88.15,88.0,88.13,38170.0,81.6261,81.7467,81.6075,81.7281,38170.0
2023-01-25 13:30:00,88.14,88.19,88.09,88.09,28922.0,81.7374,81.7837,81.691,81.691,28922.0
2023-01-25 13:35:00,88.08,88.14,88.01,88.12,29450.0,81.6817,81.7374,81.6168,81.7188,29450.0
2023-01-25 13:40:00,88.13,88.28,88.09,88.22,21654.0,81.7281,81.8672,81.691,81.8116,21654.0
2023-01-25 13:45:00,88.23,88.36,88.17,88.33,26530.0,81.8208,81.9414,81.7652,81.9136,26530.0
2023-01-25 13:50:00,88.33,88.36,88.16,88.22,37769.0,81.9136,81.9414,81.7559,81.8116,37769.0
2023-01-25 13:55:00,88.22,88.38,88.18,88.3,22823.0,81.8116,81.9599,81.7745,81.8858,22823.0
2023-01-25 14:00:00,88.33,88.34,88.13,88.23,18551.0,81.9136,81.9228,81.7281,81.8208,18551.0
2023-01-25 14:05:00,88.22,88.43,88.22,88.4,18677.0,81.8116,82.0063,81.8116,81.9785,18677.0
2023-01-25 14:10:00,88.4,88.63,88.29,88.63,31604.0,81.9785,82.1918,81.8765,82.1918,31604.0
2023-01-25 14:15:00,88.64,88.8,88.62,88.79,42222.0,82.2011,82.3494,82.1825,82.3402,42222.0
2023-01-25 14:20:00,88.8,88.85,88.57,88.63,34203.0,82.3494,82.3958,82.1361,82.1918,34203.0
2023-01-25 14:25:00,88.67,88.7,88.55,88.66,32496.0,82.2289,82.2567,82.1176,82.2196,32496.0
2023-01-25 14:30:00,88.67,88.73,88.41,88.45,44869.0,82.2289,82.2845,81.9878,82.0249,44869.0
2023-01-25 14:35:00,88.42,88.66,88.4,88.45,24311.0,81.997,82.2196,81.9785,82.0249,24311.0
2023-01-25 14:40:00,88.45,88.62,88.39,88.59,21517.0,82.0249,82.1825,81.9692,82.1547,21517.0
2023-01-25 14:45:00,88.6,88.6,88.4,88.45,35569.0,82.164,82.164,81.9785,82.0249,35569.0
2023-01-25 14:50:00,88.45,88.63,88.35,88.57,25816.0,82.0249,82.1918,81.9321,82.1361,25816.0
2023-01-25 14:55:00,88.58,88.67,88.51,88.51,25839.0,82.1454,82.2289,82.0805,82.0805,25839.0
2023-01-25 15:00:00,88.5,88.84,88.5,88.81,31878.0,82.0712,82.3865,82.0712,82.3587,31878.0
2023-01-25 15:05:00,88.8,89.02,88.8,89.0,58591.0,82.3494,82.5535,82.3494,82.5349,58591.0
2023-01-25 15:10:00,88.99,89.02,88.8,88.82,35667.0,82.5256,82.5535,82.3494,82.368,35667.0
2023-01-25 15:15:00,88.82,88.95,88.82,88.92,42875.0,82.368,82.4885,82.368,82.4607,42875.0
2023-01-25 15:20:00,88.92,88.95,88.8,88.84,42989.0,82.4607,82.4885,82.3494,82.3865,42989.0
2023-01-25 15:25:00,88.83,88.88,88.73,88.84,38151.0,82.3773,82.4236,82.2845,82.3865,38151.0
2023-01-25 15:30:00,88.85,88.93,88.72,88.87,42056.0,82.3958,82.47,82.2752,82.4143,42056.0
2023-01-25 15:35:00,88.86,88.87,88.58,88.77,55382.0,82.4051,82.4143,82.1454,82.3216,55382.0
2023-01-25 15:40:00,88.75,88.93,88.75,88.76,48078.0,82.3031,82.47,82.3031,82.3123,48078.0
2023-01-25 15:45:00,88.76,88.85,88.73,88.8,50823.0,82.3123,82.3958,82.2845,82.3494,50823.0
2023-01-25 15:50:00,88.79,88.79,88.57,88.67,95203.0,82.3402,82.3402,82.1361,82.2289,95203.0
2023-01-25 15:55:00,88.66,88.9,88.66,88.84,256306.0,82.2196,82.4422,82.2196,82.3865,256306.0
2023-01-26 09:30:00,90.39,91.67,90.13,91.5,198613.0,83.8239,85.011,83.5828,84.8533,198613.0
2023-01-26 09:35:00,91.72,93.23,91.36,92.42,166492.0,85.0573,86.4576,84.7235,85.7065,166492.0
2023-01-26 09:40:00,92.36,92.85,91.42,91.5,272073.0,85.6508,86.1052,84.7791,84.8533,272073.0
2023-01-26 09:45:00,91.51,92.37,91.15,91.68,125697.0,84.8626,85.6601,84.5287,85.0202,125697.0
2023-01-26 09:50:00,91.75,91.75,90.63,90.91,90399.0,85.0851,85.0851,84.0465,84.3062,90399.0
2023-01-26 09:55:00,90.93,91.78,90.71,91.62,76242.0,84.3247,85.113,84.1207,84.9646,76242.0
2023-01-26 10:00:00,91.62,91.69,91.08,91.2,46131.0,84.9646,85.0295,84.4638,84.5751,46131.0
2023-01-26 10:05:00,91.28,91.36,90.83,90.94,81899.0,84.6493,84.7235,84.232,84.334,81899.0
2023-01-26 10:10:00,90.94,91.82,90.89,91.58,94731.0,84.334,85.1501,84.2876,84.9275,94731.0
2023-01-26 10:15:00,91.65,92.2,91.42,92.0,85048.0,84.9924,85.5025,84.7791,85.317,85048.0
2023-01-26 10:20:00,92.0,92.36,91.96,92.18,78254.0,85.317,85.6508,85.2799,85.4839,78254.0
2023-01-26 10:25:00,92.19,92.2,91.42,91.72,86323.0,85.4932,85.5025,84.7791,85.0573,86323.0
2023-01-26 10:30:00,91.62,92.41,91.51,92.24,66958.0,84.9646,85.6972,84.8626,85.5395,66958.0
2023-01-26 10:35:00,92.18,92.35,91.97,92.08,61798.0,85.4839,85.6416,85.2892,85.3912,61798.0
2023-01-26 10:40:00,92.09,92.4,92.0,92.21,56831.0,85.4004,85.6879,85.317,85.5117,56831.0
2023-01-26 10:45:00,92.2,92.75,92.15,92.66,74622.0,85.5025,86.0125,85.4561,85.929,74622.0
2023-01-26 10:50:00,92.7,92.95,92.19,92.2,92194.0,85.9661,86.198,85.4932,85.5025,92194.0
2023-01-26 10:55:00,92.17,92.23,91.59,91.94,90131.0,85.4746,85.5303,84.9368,85.2613,90131.0
2023-01-26 11:00:00,91.98,91.98,91.24,91.25,72807.0,85.2984,85.2984,84.6122,84.6215,72807.0
2023-01-26 11:05:00,91.24,91.32,91.05,91.05,65956.0,84.6122,84.6864,84.436,84.436,65956.0
2023-01-26 11:10:00,91.12,91.53,91.06,91.49,45671.0,84.5009,84.8811,84.4453,84.844,45671.0
2023-01-26 11:15:00,91.47,91.83,91.25,91.48,49287.0,84.8255,85.1593,84.6215,84.8348,49287.0
2023-01-26 11:20:00,91.37,91.48,90.89,90.89,41415.0,84.7327,84.8348,84.2876,84.2876,41415.0
2023-01-26 11:25:00,90.88,91.34,90.84,91.34,36462.0,84.2783,84.7049,84.2412,84.7049,36462.0
2023-01-26 11:30:00,91.31,91.34,91.07,91.13,31497.0,84.6771,84.7049,84.4545,84.5102,31497.0
2023-01-26 11:35:00,91.15,91.3,91.01,91.11,20233.0,84.5287,84.6678,84.3989,84.4916,20233.0
2023-01-26 11:40:00,91.1,91.49,91.03,91.45,43519.0,84.4824,84.844,84.4174,84.8069,43519.0
2023-01-26 11:45:00,91.43,91.59,91.28,91.54,26646.0,84.7884,84.9368,84.6493,84.8904,26646.0
2023-01-26 11:50:00,91.55,91.57,91.26,91.32,30819.0,84.8997,84.9182,84.6307,84.6864,30819.0
2023-01-26 11:55:00,91.31,91.5,91.16,91.48,46222.0,84.6771,84.8533,84.538,84.8348,46222.0
2023-01-26 12:00:00,91.47,91.83,91.4,91.76,30225.0,84.8255,85.1593,84.7606,85.0944,30225.0
2023-01-26 12:05:00,91.76,91.96,91.64,91.93,41703.0,85.0944,85.2799,84.9831,85.2521,41703.0
2023-01-26 12:10:00,91.93,92.05,91.74,91.74,36652.0,85.2521,85.3633,85.0759,85.0759,36652.0
2023-01-26 12:15:00,91.72,91.79,91.6,91.73,32411.0,85.0573,85.1222,84.946,85.0666,32411.0
2023-01-26 12:20:00,91.74,91.94,91.53,91.64,40532.0,85.0759,85.2613,84.8811,84.9831,40532.0
2023-01-26 12:25:00,91.67,92.19,91.67,92.1,38068.0,85.011,85.4932,85.011,85.4097,38068.0
2023-01-26 12:30:00,92.08,92.27,91.96,92.17,36265.0,85.3912,85.5674,85.2799,85.4746,36265.0
2023-01-26 12:35:00,92.16,92.6,92.1,92.51,75513.0,85.4654,85.8734,85.4097,85.7899,75513.0
2023-01-26 12:40:00,92.52,92.6,92.22,92.24,40074.0,85.7992,85.8734,85.521,85.5395,40074.0
2023-01-26 12:45:00,92.23,92.31,92.05,92.23,33638.0,85.5303,85.6045,85.3633,85.5303,33638.0
2023-01-26 12:50:00,92.23,92.32,92.1,92.1,44712.0,85.5303,85.6137,85.4097,85.4097,44712.0
2023-01-26 12:55:00,92.14,92.2,91.77,91.77,56868.0,85.4468,85.5025,85.1037,85.1037,56868.0
2023-01-26 13:00:00,91.75,91.9,91.6,91.68,30194.0,85.0851,85.2242,84.946,85.0202,30194.0
2023-01-26 13:05:00,91.67,91.67,91.36,91.36,22872.0,85.011,85.011,84.7235,84.7235,22872.0
2023-01-26 13:10:00,91.37,91.65,91.36,91.63,48899.0,84.7327,84.9924,84.7235,84.9739,48899.0
2023-01-26 13:15:00,91.62,91.75,91.51,91.56,47878.0,84.9646,85.0851,84.8626,84.9089,47878.0
2023-01-26 13:20:00,91.56,91.92,91.54,91.84,54169.0,84.9089,85.2428,84.8904,85.1686,54169.0
2023-01-26 13:25:00,91.85,91.87,91.75,91.81,27369.0,85.1779,85.1964,85.0851,85.1408,27369.0
2023-01-26 13:30:00,91.81,91.9,91.69,91.79,23179.0,85.1408,85.2242,85.0295,85.1222,23179.0
2023-01-26 13:35:00,91.82,92.02,91.77,92.01,56141.0,85.1501,85.3355,85.1037,85.3263,56141.0
2023-01-26 13:40:00,92.01,92.38,92.0,92.3,31415.0,85.3263,85.6694,85.317,85.5952,31415.0
2023-01-26 13:45:00,92.31,92.42,92.21,92.4,32111.0,85.6045,85.7065,85.5117,85.6879,32111.0
2023-01-26 13:50:00,92.36,92.39,92.19,92.35,33517.0,85.6508,85.6787,85.4932,85.6416,33517.0
2023-01-26 13:55:00,92.34,92.35,92.16,92.2,24168.0,85.6323,85.6416,85.4654,85.5025,24168.0
2023-01-26 14:00:00,92.22,92.46,92.19,92.4,46677.0,85.521,85.7436,85.4932,85.6879,46677.0
2023-01-26 14:05:00,92.4,92.63,92.38,92.59,38868.0,85.6879,85.9012,85.6694,85.8641,38868.0
2023-01-26 14:10:00,92.6,92.72,92.45,92.45,39150.0,85.8734,85.9847,85.7343,85.7343,39150.0
2023-01-26 14:15:00,92.48,92.72,92.46,92.68,45143.0,85.7621,85.9847,85.7436,85.9476,45143.0
2023-01-26 14:20:00,92.69,92.83,92.67,92.74,42554.0,85.9569,86.0867,85.9383,86.0032,42554.0
2023-01-26 14:25:00,92.76,92.85,92.49,92.56,33198.0,86.0218,86.1052,85.7714,85.8363,33198.0
2023-01-26 14:30:00,92.56,92.64,92.5,92.62,35484.0,85.8363,85.9105,85.7807,85.8919,35484.0
2023-01-26 14:35:00,92.6,92.66,92.32,92.32,31722.0,85.8734,85.929,85.6137,85.6137,31722.0
2023-01-26 14:40:00,92.32,92.56,92.32,92.47,40915.0,85.6137,85.8363,85.6137,85.7528,40915.0
2023-01-26 14:45:00,92.5,92.71,92.46,92.69,30294.0,85.7807,85.9754,85.7436,85.9569,30294.0
2023-01-26 14:50:00,92.73,92.77,92.63,92.75,42801.0,85.994,86.031,85.9012,86.0125,42801.0
2023-01-26 14:55:00,92.75,92.91,92.7,92.88,55962.0,86.0125,86.1609,85.9661,86.1331,55962.0
2023-01-26 15:00:00,92.9,93.08,92.81,92.82,115724.0,86.1516,86.3185,86.0681,86.0774,115724.0
2023-01-26 15:05:00,92.83,92.94,92.82,92.94,39665.0,86.0867,86.1887,86.0774,86.1887,39665.0
2023-01-26 15:10:00,92.93,93.25,92.84,93.17,114343.0,86.1794,86.4762,86.096,86.402,114343.0
2023-01-26 15:15:00,93.17,93.49,93.12,93.38,135916.0,86.402,86.6987,86.3556,86.5967,135916.0
2023-01-26 15:20:00,93.39,93.5,93.33,93.39,76155.0,86.606,86.708,86.5504,86.606,76155.0
2023-01-26 15:25:00,93.38,93.39,93.08,93.09,73803.0,86.5967,86.606,86.3185,86.3278,73803.0
2023-01-26 15:30:00,93.07,93.34,92.98,93.34,95994.0,86.3093,86.5596,86.2258,86.5596,95994.0
2023-01-26 15:35:00,93.35,93.38,92.91,93.0,80017.0,86.5689,86.5967,86.1609,86.2443,80017.0
2023-01-26 15:40:00,92.98,93.11,92.92,93.03,65422.0,86.2258,86.3463,86.1702,86.2722,65422.0
2023-01-26 15:45:00,93.02,93.45,93.01,93.38,88951.0,86.2629,86.6617,86.2536,86.5967,88951.0
2023-01-26 15:50:00,93.39,93.61,93.39,93.45,171422.0,86.606,86.81,86.606,86.6617,171422.0
2023-01-26 15:55:00,93.45,93.84,93.45,93.81,359269.0,86.6617,87.0233,86.6617,86.9955,359269.0
2023-01-27 09:30:00,93.6,93.62,92.95,93.48,68108.0,86.8008,86.8193,86.198,86.6895,68108.0
2023-01-27 09:35:00,93.45,93.65,93.31,93.49,59833.0,86.6617,86.8471,86.5318,86.6987,59833.0
2023-01-27 09:40:00,93.49,94.4,93.44,94.39,78594.0,86.6987,87.5426,86.6524,87.5334,78594.0
2023-01-27 09:45:00,94.44,95.12,94.29,94.91,136605.0,87.5797,88.2103,87.4406,88.0156,136605.0
2023-01-27 09:50:00,94.92,95.58,94.9,95.55,112138.0,88.0249,88.6369,88.0063,88.6091,112138.0
2023-01-27 09:55:00,95.54,95.81,95.33,95.8,145788.0,88.5998,88.8502,88.4051,88.8409,145788.0
2023-01-27 10:00:00,95.79,95.87,95.16,95.69,119094.0,88.8317,88.9059,88.2474,88.7389,119094.0
2023-01-27 10:05:00,95.69,95.99,95.45,95.99,62734.0,88.7389,89.0171,88.5164,89.0171,62734.0
2023-01-27 10:10:00,95.99,96.2,95.57,95.73,76301.0,89.0171,89.2119,88.6277,88.776,76301.0
2023-01-27 10:15:00,95.78,96.1,95.64,95.77,50867.0,88.8224,89.1192,88.6926,88.8131,50867.0
2023-01-27 10:20:00,95.8,95.84,94.75,94.94,52775.0,88.8409,88.878,87.8672,88.0434,52775.0
2023-01-27 10:25:00,94.9,95.19,94.9,94.97,36665.0,88.0063,88.2753,88.0063,88.0712,36665.0
2023-01-27 10:30:00,95.03,95.26,94.93,94.93,36105.0,88.1269,88.3402,88.0341,88.0341,36105.0
2023-01-27 10:35:00,94.93,95.27,94.83,95.14,39077.0,88.0341,88.3494,87.9414,88.2289,39077.0
2023-01-27 10:40:00,95.13,95.47,95.02,95.27,37829.0,88.2196,88.5349,88.1176,88.3494,37829.0
2023-01-27 10:45:00,95.3,95.44,95.05,95.35,52269.0,88.3773,88.5071,88.1454,88.4236,52269.0
2023-01-27 10:50:00,95.35,95.6,95.26,95.36,51079.0,88.4236,88.6555,88.3402,88.4329,51079.0
2023-01-27 10:55:00,95.35,95.67,95.19,95.6,79950.0,88.4236,88.7204,88.2753,88.6555,79950.0
2023-01-27 11:00:00,95.61,95.66,95.52,95.64,31314.0,88.6647,88.7111,88.5813,88.6926,31314.0
2023-01-27 11:05:00,95.63,95.66,95.0,95.08,50476.0,88.6833,88.7111,88.0991,88.1732,50476.0
2023-01-27 11:10:00,95.08,95.27,95.0,95.0,42891.0,88.1732,88.3494,88.0991,88.0991,42891.0
2023-01-27 11:15:00,95.01,95.4,94.99,95.33,29627.0,88.1083,88.47,88.0898,88.4051,29627.0
2023-01-27 11:20:00,95.3,95.45,95.24,95.31,22961.0,88.3773,88.5164,88.3216,88.3865,22961.0
2023-01-27 11:25:00,95.31,95.32,95.13,95.2,25672.0,88.3865,88.3958,88.2196,88.2845,25672.0
2023-01-27 11:30:00,95.17,95.39,94.93,95.15,41771.0,88.2567,88.4607,88.0341,88.2382,41771.0
2023-01-27 11:35:00,95.14,95.21,94.96,94.98,24945.0,88.2289,88.2938,88.062,88.0805,24945.0
2023-01-27 11:40:00,95.0,95.32,94.99,95.28,22524.0,88.0991,88.3958,88.0898,88.3587,22524.0
2023-01-27 11:45:00,95.31,95.31,95.11,95.15,98297.0,88.3865,88.3865,88.2011,88.2382,98297.0
2023-01-27 11:50:00,95.14,95.32,95.11,95.21,19578.0,88.2289,88.3958,88.2011,88.2938,19578.0
2023-01-27 11:55:00,95.19,95.29,95.1,95.16,16240.0,88.2753,88.368,88.1918,88.2474,16240.0
2023-01-27 12:00:00,95.13,95.28,95.05,95.12,23333.0,88.2196,88.3587,88.1454,88.2103,23333.0
2023-01-27 12:05:00,95.12,95.21,95.08,95.13,12343.0,88.2103,88.2938,88.1732,88.2196,12343.0
2023-01-27 12:10:00,95.11,95.28,95.11,95.22,15888.0,88.2011,88.3587,88.2011,88.3031,15888.0
2023-01-27 12:15:00,95.21,95.35,95.17,95.31,23915.0,88.2938,88.4236,88.2567,88.3865,23915.0
2023-01-27 12:20:00,95.31,95.31,95.07,95.15,34699.0,88.3865,88.3865,88.164,88.2382,34699.0
2023-01-27 12:25:00,95.18,95.2,95.02,95.16,27849.0,88.266,88.2845,88.1176,88.2474,27849.0
2023-01-27 12:30:00,95.15,95.34,95.05,95.33,51450.0,88.2382,88.4144,88.1454,88.4051,51450.0
2023-01-27 12:35:00,95.3,95.45,95.17,95.45,41937.0,88.3773,88.5164,88.2567,88.5164,41937.0
2023-01-27 12:40:00,95.47,95.64,95.46,95.51,30123.0,88.5349,88.6926,88.5256,88.572,30123.0
2023-01-27 12:45:00,95.52,95.6,95.45,95.49,16769.0,88.5813,88.6555,88.5164,88.5535,16769.0
2023-01-27 12:50:00,95.5,95.57,95.42,95.53,47345.0,88.5627,88.6277,88.4885,88.5906,47345.0
2023-01-27 12:55:00,95.53,95.74,95.5,95.72,29436.0,88.5906,88.7853,88.5627,88.7668,29436.0
2023-01-27 13:00:00,95.69,95.69,95.33,95.5,29043.0,88.7389,88.7389,88.4051,88.5627,29043.0
2023-01-27 13:05:00,95.5,95.56,95.22,95.24,35159.0,88.5627,88.6184,88.3031,88.3216,35159.0
2023-01-27 13:10:00,95.24,95.39,95.21,95.28,23353.0,88.3216,88.4607,88.2938,88.3587,23353.0
2023-01-27 13:15:00,95.28,95.34,95.08,95.09,35115.0,88.3587,88.4144,88.1732,88.1825,35115.0
2023-01-27 13:20:00,95.09,95.39,95.02,95.39,47894.0,88.1825,88.4607,88.1176,88.4607,47894.0
2023-01-27 13:25:00,95.39,95.51,95.26,95.38,31483.0,88.4607,88.572,88.3402,88.4515,31483.0
2023-01-27 13:30:00,95.38,95.6,95.35,95.49,38752.0,88.4515,88.6555,88.4236,88.5535,38752.0
2023-01-27 13:35:00,95.54,95.69,95.48,95.52,27622.0,88.5998,88.7389,88.5442,88.5813,27622.0
2023-01-27 13:40:00,95.5,95.75,95.49,95.75,24405.0,88.5627,88.7946,88.5535,88.7946,24405.0
2023-01-27 13:45:00,95.73,95.8,95.66,95.74,72973.0,88.776,88.8409,88.7111,88.7853,72973.0
2023-01-27 13:50:00,95.79,95.83,95.71,95.78,25381.0,88.8317,88.8688,88.7575,88.8224,25381.0
2023-01-27 13:55:00,95.8,96.0,95.77,95.99,45937.0,88.8409,89.0264,88.8131,89.0171,45937.0
2023-01-27 14:00:00,95.98,96.1,95.93,95.95,28494.0,89.0079,89.1192,88.9615,88.98,28494.0
2023-01-27 14:05:00,95.94,95.97,95.83,95.88,22739.0,88.9708,88.9986,88.8688,88.9151,22739.0
2023-01-27 14:10:00,95.88,95.95,95.82,95.86,15809.0,88.9151,88.98,88.8595,88.8966,15809.0
2023-01-27 14:15:00,95.87,96.0,95.8,95.98,19317.0,88.9059,89.0264,88.8409,89.0079,19317.0
2023-01-27 14:20:00,95.97,95.98,95.89,95.95,16851.0,88.9986,89.0079,88.9244,88.98,16851.0
2023-01-27 14:25:00,95.95,96.0,95.9,95.99,23101.0,88.98,89.0264,88.9337,89.0171,23101.0
2023-01-27 14:30:00,96.0,96.04,95.87,95.89,38225.0,89.0264,89.0635,88.9059,88.9244,38225.0
2023-01-27 14:35:00,95.88,96.02,95.8,95.92,73263.0,88.9151,89.045,88.8409,88.9522,73263.0
2023-01-27 14:40:00,95.9,96.1,95.78,95.98,33404.0,88.9337,89.1192,88.8224,89.0079,33404.0
2023-01-27 14:45:00,95.98,96.07,95.94,96.01,25049.0,89.0079,89.0913,88.9708,89.0357,25049.0
2023-01-27 14:50:00,96.0,96.03,95.93,95.98,35805.0,89.0264,89.0542,88.9615,89.0079,35805.0
2023-01-27 14:55:00,95.97,96.02,95.94,95.98,45778.0,88.9986,89.045,88.9708,89.0079,45778.0
2023-01-27 15:00:00,95.99,96.03,95.95,95.99,46090.0,89.0171,89.0542,88.98,89.0171,46090.0
2023-01-27 15:05:00,96.01,96.13,95.98,96.09,23105.0,89.0357,89.147,89.0079,89.1099,23105.0
2023-01-27 15:10:00,96.08,96.14,96.03,96.05,26988.0,89.1006,89.1562,89.0542,89.0728,26988.0
2023-01-27 15:15:00,96.04,96.12,96.01,96.07,61628.0,89.0635,89.1377,89.0357,89.0913,61628.0
2023-01-27 15:20:00,96.08,96.15,95.98,96.15,37394.0,89.1006,89.1655,89.0079,89.1655,37394.0
2023-01-27 15:25:00,96.15,96.18,96.07,96.14,30142.0,89.1655,89.1933,89.0913,89.1562,30142.0
2023-01-27 15:30:00,96.14,96.17,96.09,96.14,41752.0,89.1562,89.1841,89.1099,89.1562,41752.0
2023-01-27 15:35:00,96.14,96.2,95.98,95.99,36137.0,89.1562,89.2119,89.0079,89.0171,36137.0
2023-01-27 15:40:00,95.99,96.13,95.98,96.01,42159.0,89.0171,89.147,89.0079,89.0357,42159.0
2023-01-27 15:45:00,96.0,96.02,95.8,95.84,77511.0,89.0264,89.045,88.8409,88.878,77511.0
2023-01-27 15:50:00,95.85,95.91,95.72,95.91,99913.0,88.8873,88.943,88.7668,88.943,99913.0
2023-01-27 15:55:00,95.92,95.97,95.83,95.85,136156.0,88.9522,88.9986,88.8688,88.8873,136156.0
2023-01-30 09:30:00,94.53,95.67,94.53,95.48,111160.0,87.6632,88.7204,87.6632,88.5442,111160.0
2023-01-30 09:35:00,95.53,95.6,95.14,95.57,24155.0,88.5906,88.6555,88.2289,88.6277,24155.0
2023-01-30 09:40:00,95.59,95.59,94.76,94.86,56951.0,88.6462,88.6462,87.8765,87.9692,56951.0
2023-01-30 09:45:00,94.83,95.25,94.79,95.09,73949.0,87.9414,88.3309,87.9043,88.1825,73949.0
2023-01-30 09:50:00,95.17,95.74,95.16,95.31,65852.0,88.2567,88.7853,88.2474,88.3865,65852.0
2023-01-30 09:55:00,95.28,95.89,95.18,95.76,50226.0,88.3587,88.9244,88.266,88.8038,50226.0
2023-01-30 10:00:00,95.86,96.23,95.86,96.04,98125.0,88.8966,89.2397,88.8966,89.0635,98125.0
2023-01-30 10:05:00,96.1,96.47,96.07,96.47,44214.0,89.1192,89.4623,89.0913,89.4623,44214.0
2023-01-30 10:10:00,96.47,96.59,96.03,96.23,48259.0,89.4623,89.5736,89.0542,89.2397,48259.0
2023-01-30 10:15:00,96.26,96.8,96.26,96.38,84162.0,89.2675,89.7683,89.2675,89.3788,84162.0
2023-01-30 10:20:00,96.37,96.5,95.97,95.99,45854.0,89.3695,89.4901,88.9986,89.0171,45854.0
2023-01-30 10:25:00,96.0,96.2,95.72,96.08,112080.0,89.0264,89.2119,88.7668,89.1006,112080.0
2023-01-30 10:30:00,96.12,96.3,95.98,96.02,60624.0,89.1377,89.3046,89.0079,89.045,60624.0
2023-01-30 10:35:00,95.99,96.11,95.89,96.02,35632.0,89.0171,89.1284,88.9244,89.045,35632.0
2023-01-30 10:40:00,96.04,96.05,95.76,95.79,58886.0,89.0635,89.0728,88.8038,88.8317,58886.0
2023-01-30 10:45:00,95.77,95.78,95.53,95.73,46242.0,88.8131,88.8224,88.5906,88.776,46242.0
2023-01-30 10:50:00,95.73,95.8,95.4,95.5,62122.0,88.776,88.8409,88.47,88.5627,62122.0
2023-01-30 10:55:00,95.49,96.28,95.46,96.0,49100.0,88.5535,89.2861,88.5256,89.0264,49100.0
2023-01-30 11:00:00,96.04,96.08,95.88,96.0,50170.0,89.0635,89.1006,88.9151,89.0264,50170.0
2023-01-30 11:05:00,96.05,96.08,95.86,95.92,33799.0,89.0728,89.1006,88.8966,88.9522,33799.0
2023-01-30 11:10:00,95.94,96.2,95.93,96.0,30609.0,88.9708,89.2119,88.9615,89.0264,30609.0
2023-01-30 11:15:00,95.98,96.3,95.97,96.22,20763.0,89.0079,89.3046,88.9986,89.2304,20763.0
2023-01-30 11:20:00,96.24,96.24,95.87,95.99,25474.0,89.249,89.249,88.9059,89.0171,25474.0
2023-01-30 11:25:00,96.01,96.34,95.78,96.34,34296.0,89.0357,89.3417,88.8224,89.3417,34296.0
2023-01-30 11:30:00,96.33,96.57,96.29,96.29,19509.0,89.3324,89.555,89.2953,89.2953,19509.0
2023-01-30 11:35:00,96.27,96.36,96.13,96.14,16138.0,89.2768,89.3603,89.147,89.1562,16138.0
2023-01-30 11:40:00,96.17,96.57,96.16,96.57,62702.0,89.1841,89.555,89.1748,89.555,62702.0
2023-01-30 11:45:00,96.55,96.67,96.46,96.52,58302.0,89.5365,89.6477,89.453,89.5086,58302.0
2023-01-30 11:50:00,96.5,96.77,96.5,96.64,49185.0,89.4901,89.7405,89.4901,89.6199,49185.0
2023-01-30 11:55:00,96.63,96.9,96.4,96.86,44665.0,89.6107,89.861,89.3974,89.8239,44665.0
2023-01-30 12:00:00,96.87,96.95,96.68,96.81,55396.0,89.8332,89.9074,89.657,89.7776,55396.0
2023-01-30 12:05:00,96.82,96.96,96.66,96.87,39142.0,89.7868,89.9167,89.6385,89.8332,39142.0
2023-01-30 12:10:00,96.93,96.93,96.47,96.64,41276.0,89.8889,89.8889,89.4623,89.6199,41276.0
2023-01-30 12:15:00,96.64,96.73,96.46,96.53,22780.0,89.6199,89.7034,89.453,89.5179,22780.0
2023-01-30 12:20:00,96.52,96.69,96.44,96.63,39970.0,89.5086,89.6663,89.4345,89.6107,39970.0
2023-01-30 12:25:00,96.65,96.65,96.43,96.53,72743.0,89.6292,89.6292,89.4252,89.5179,72743.0
2023-01-30 12:30:00,96.53,96.54,96.37,96.39,35056.0,89.5179,89.5272,89.3695,89.3881,35056.0
2023-01-30 12:35:00,96.39,96.84,96.39,96.75,54012.0,89.3881,89.8054,89.3881,89.7219,54012.0
2023-01-30 12:40:00,96.74,96.86,96.54,96.54,37007.0,89.7127,89.8239,89.5272,89.5272,37007.0
2023-01-30 12:45:00,96.55,96.73,96.49,96.66,40302.0,89.5365,89.7034,89.4808,89.6385,40302.0
2023-01-30 12:50:00,96.68,96.79,96.55,96.76,51942.0,89.657,89.759,89.5365,89.7312,51942.0
2023-01-30 12:55:00,96.73,96.9,96.71,96.85,28644.0,89.7034,89.861,89.6848,89.8147,28644.0
2023-01-30 13:00:00,96.83,96.86,96.47,96.73,55868.0,89.7961,89.8239,89.4623,89.7034,55868.0
2023-01-30 13:05:00,96.75,96.77,96.42,96.52,37306.0,89.7219,89.7405,89.4159,89.5086,37306.0
2023-01-30 13:10:00,96.51,96.54,96.18,96.21,47367.0,89.4994,89.5272,89.1933,89.2212,47367.0
2023-01-30 13:15:00,96.23,96.33,96.05,96.31,25701.0,89.2397,89.3324,89.0728,89.3139,25701.0
2023-01-30 13:20:00,96.32,96.41,96.14,96.14,15266.0,89.3232,89.4066,89.1562,89.1562,15266.0
2023-01-30 13:25:00,96.16,96.21,95.98,96.05,29769.0,89.1748,89.2212,89.0079,89.0728,29769.0
2023-01-30 13:30:00,96.06,96.14,95.98,96.0,35432.0,89.0821,89.1562,89.0079,89.0264,35432.0
2023-01-30 13:35:00,96.0,96.15,95.96,96.11,29149.0,89.0264,89.1655,88.9893,89.1284,29149.0
2023-01-30 13:40:00,96.11,96.11,95.82,95.98,43480.0,89.1284,89.1284,88.8595,89.0079,43480.0
2023-01-30 13:45:00,95.97,96.0,95.79,95.98,31139.0,88.9986,89.0264,88.8317,89.0079,31139.0
2023-01-30 13:50:00,95.96,96.03,95.94,96.01,49540.0,88.9893,89.0542,88.9708,89.0357,49540.0
2023-01-30 13:55:00,96.0,96.2,95.94,96.2,31785.0,89.0264,89.2119,88.9708,89.2119,31785.0
2023-01-30 14:00:00,96.2,96.23,96.06,96.21,47385.0,89.2119,89.2397,89.0821,89.2212,47385.0
2023-01-30 14:05:00,96.2,96.36,96.08,96.26,50442.0,89.2119,89.3603,89.1006,89.2675,50442.0
2023-01-30 14:10:00,96.23,96.27,95.98,96.04,35809.0,89.2397,89.2768,89.0079,89.0635,35809.0
2023-01-30 14:15:00,96.04,96.09,95.96,96.05,27259.0,89.0635,89.1099,88.9893,89.0728,27259.0
2023-01-30 14:20:00,96.03,96.07,95.92,95.95,26062.0,89.0542,89.0913,88.9522,88.98,26062.0
2023-01-30 14:25:00,95.95,95.99,95.81,95.89,31167.0,88.98,89.0171,88.8502,88.9244,31167.0
2023-01-30 14:30:00,95.89,95.93,95.79,95.8,29214.0,88.9244,88.9615,88.8317,88.8409,29214.0
2023-01-30 14:35:00,95.79,95.83,95.54,95.57,29690.0,88.8317,88.8688,88.5998,88.6277,29690.0
2023-01-30 14:40:00,95.57,95.59,95.36,95.41,36496.0,88.6277,88.6462,88.4329,88.4793,36496.0
2023-01-30 14:45:00,95.43,95.5,95.25,95.26,43061.0,88.4978,88.5627,88.3309,88.3402,43061.0
2023-01-30 14:50:00,95.27,95.35,95.16,95.35,19435.0,88.3494,88.4236,88.2474,88.4236,19435.0
2023-01-30 14:55:00,95.36,95.53,95.28,95.49,27288.0,88.4329,88.5906,88.3587,88.5535,27288.0
2023-01-30 15:00:00,95.5,95.64,95.41,95.52,35717.0,88.5627,88.6926,88.4793,88.5813,35717.0
2023-01-30 15:05:00,95.51,95.66,95.2,95.28,63589.0,88.572,88.7111,88.2845,88.3587,63589.0
2023-01-30 15:10:00,95.28,95.43,95.21,95.27,28871.0,88.3587,88.4978,88.2938,88.3494,28871.0
2023-01-30 15:15:00,95.26,95.27,95.19,95.23,36097.0,88.3402,88.3494,88.2753,88.3123,36097.0
2023-01-30 15:20:00,95.23,95.41,95.19,95.28,36303.0,88.3123,88.4793,88.2753,88.3587,36303.0
2023-01-30 15:25:00,95.27,95.46,95.26,95.44,37709.0,88.3494,88.5256,88.3402,88.5071,37709.0
2023-01-30 15:30:00,95.43,95.44,95.2,95.28,58115.0,88.4978,88.5071,88.2845,88.3587,58115.0
2023-01-30 15:35:00,95.3,95.52,95.3,95.52,78101.0,88.3773,88.5813,88.3773,88.5813,78101.0
2023-01-30 15:40:00,95.54,95.61,95.35,95.38,83508.0,88.5998,88.6647,88.4236,88.4515,83508.0
2023-01-30 15:45:00,95.38,95.44,95.22,95.27,54319.0,88.4515,88.5071,88.3031,88.3494,54319.0
2023-01-30 15:50:00,95.26,95.37,94.79,94.83,176588.0,88.3402,88.4422,87.9043,87.9414,176588.0
2023-01-30 15:55:00,94.8,94.95,94.76,94.89,226279.0,87.9136,88.0527,87.8765,87.997,226279.0
2023-01-31 09:30:00,94.27,95.48,94.12,95.37,86247.0,87.4221,88.5442,87.283,88.4422,86247.0
2023-01-31 09:35:00,95.23,95.38,94.58,94.78,21059.0,88.3123,88.4515,87.7096,87.895,21059.0
2023-01-31 09:40:00,94.8,94.87,94.5,94.68,23667.0,87.9136,87.9785,87.6354,87.8023,23667.0
2023-01-31 09:45:00,94.59,94.78,94.44,94.73,19473.0,87.7188,87.895,87.5797,87.8487,19473.0
2023-01-31 09:50:00,94.73,95.0,94.72,95.0,68387.0,87.8487,88.0991,87.8394,88.0991,68387.0
2023-01-31 09:55:00,94.93,95.05,94.45,94.5,17652.0,88.0341,88.1454,87.589,87.6354,17652.0
2023-01-31 10:00:00,94.53,94.74,94.48,94.51,17814.0,87.6632,87.8579,87.6168,87.6447,17814.0
2023-01-31 10:05:00,94.56,94.73,94.19,94.31,19010.0,87.691,87.8487,87.3479,87.4592,19010.0
2023-01-31 10:10:00,94.26,94.7,94.25,94.67,27934.0,87.4128,87.8208,87.4035,87.793,27934.0
2023-01-31 10:15:00,94.71,94.75,94.55,94.68,12378.0,87.8301,87.8672,87.6817,87.8023,12378.0
2023-01-31 10:20:00,94.64,94.78,94.49,94.69,24275.0,87.7652,87.895,87.6261,87.8116,24275.0
2023-01-31 10:25:00,94.69,94.83,94.43,94.83,30758.0,87.8116,87.9414,87.5705,87.9414,30758.0
2023-01-31 10:30:00,94.86,94.9,94.7,94.84,23513.0,87.9692,88.0063,87.8208,87.9507,23513.0
2023-01-31 10:35:00,94.83,94.83,94.7,94.7,15854.0,87.9414,87.9414,87.8208,87.8208,15854.0
2023-01-31 10:40:00,94.73,94.96,94.7,94.95,21176.0,87.8487,88.062,87.8208,88.0527,21176.0
2023-01-31 10:45:00,94.94,95.1,94.88,94.97,15135.0,88.0434,88.1918,87.9878,88.0712,15135.0
2023-01-31 10:50:00,94.98,95.14,94.96,95.12,11136.0,88.0805,88.2289,88.062,88.2103,11136.0
2023-01-31 10:55:00,95.11,95.39,95.1,95.36,26879.0,88.2011,88.4607,88.1918,88.4329,26879.0
2023-01-31 11:00:00,95.36,95.55,95.36,95.51,15885.0,88.4329,88.6091,88.4329,88.572,15885.0
2023-01-31 11:05:00,95.51,95.64,95.45,95.54,30110.0,88.572,88.6926,88.5164,88.5998,30110.0
2023-01-31 11:10:00,95.51,95.52,95.25,95.45,15959.0,88.572,88.5813,88.3309,88.5164,15959.0
2023-01-31 11:15:00,95.45,95.56,95.39,95.43,23488.0,88.5164,88.6184,88.4607,88.4978,23488.0
2023-01-31 11:20:00,95.46,95.61,95.46,95.55,13971.0,88.5256,88.6647,88.5256,88.6091,13971.0
2023-01-31 11:25:00,95.5,95.5,95.23,95.42,18563.0,88.5627,88.5627,88.3123,88.4885,18563.0
2023-01-31 11:30:00,95.47,95.55,95.4,95.47,10647.0,88.5349,88.6091,88.47,88.5349,10647.0
2023-01-31 11:35:00,95.48,95.58,95.44,95.5,13268.0,88.5442,88.6369,88.5071,88.5627,13268.0
2023-01-31 11:40:00,95.53,95.75,95.52,95.56,26550.0,88.5906,88.7946,88.5813,88.6184,26550.0
2023-01-31 11:45:00,95.52,95.56,95.43,95.51,14157.0,88.5813,88.6184,88.4978,88.572,14157.0
2023-01-31 11:50:00,95.54,95.75,95.51,95.75,12546.0,88.5998,88.7946,88.572,88.7946,12546.0
2023-01-31 11:55:00,95.74,95.75,95.59,95.63,13949.0,88.7853,88.7946,88.6462,88.6833,13949.0
2023-01-31 12:00:00,95.63,95.63,95.32,95.41,12346.0,88.6833,88.6833,88.3958,88.4793,12346.0
2023-01-31 12:05:00,95.35,95.47,95.27,95.34,13469.0,88.4236,88.5349,88.3494,88.4144,13469.0
2023-01-31 12:10:00,95.34,95.39,95.28,95.34,9576.0,88.4144,88.4607,88.3587,88.4144,9576.0
2023-01-31 12:15:00,95.37,95.6,95.33,95.6,19069.0,88.4422,88.6555,88.4051,88.6555,19069.0
2023-01-31 12:20:00,95.58,95.61,95.46,95.52,22179.0,88.6369,88.6647,88.5256,88.5813,22179.0
2023-01-31 12:25:00,95.51,95.53,95.29,95.35,10475.0,88.572,88.5906,88.368,88.4236,10475.0
2023-01-31 12:30:00,95.36,95.56,95.31,95.52,18989.0,88.4329,88.6184,88.3865,88.5813,18989.0
2023-01-31 12:35:00,95.57,95.73,95.55,95.71,13652.0,88.6277,88.776,88.6091,88.7575,13652.0
2023-01-31 12:40:00,95.69,95.79,95.6,95.74,18102.0,88.7389,88.8317,88.6555,88.7853,18102.0
2023-01-31 12:45:00,95.74,95.8,95.73,95.78,9279.0,88.7853,88.8409,88.776,88.8224,9279.0
2023-01-31 12:50:00,95.78,95.88,95.72,95.84,6662.0,88.8224,88.9151,88.7668,88.878,6662.0
2023-01-31 12:55:00,95.83,95.84,95.75,95.83,12685.0,88.8688,88.878,88.7946,88.8688,12685.0
2023-01-31 13:00:00,95.85,95.86,95.75,95.8,9291.0,88.8873,88.8966,88.7946,88.8409,9291.0
2023-01-31 13:05:00,95.8,95.91,95.71,95.79,26184.0,88.8409,88.943,88.7575,88.8317,26184.0
2023-01-31 13:10:00,95.74,95.74,95.61,95.62,14930.0,88.7853,88.7853,88.6647,88.674,14930.0
2023-01-31 13:15:00,95.63,95.63,95.49,95.53,11438.0,88.6833,88.6833,88.5535,88.5906,11438.0
2023-01-31 13:20:00,95.53,95.57,95.37,95.4,8861.0,88.5906,88.6277,88.4422,88.47,8861.0
2023-01-31 13:25:00,95.42,95.51,95.38,95.46,15703.0,88.4885,88.572,88.4515,88.5256,15703.0
2023-01-31 13:30:00,95.48,95.53,95.46,95.47,5536.0,88.5442,88.5906,88.5256,88.5349,5536.0
2023-01-31 13:35:00,95.48,95.48,95.38,95.4,9944.0,88.5442,88.5442,88.4515,88.47,9944.0
2023-01-31 13:40:00,95.43,95.59,95.42,95.56,15493.0,88.4978,88.6462,88.4885,88.6184,15493.0
2023-01-31 13:45:00,95.58,95.79,95.55,95.75,23494.0,88.6369,88.8317,88.6091,88.7946,23494.0
2023-01-31 13:50:00,95.79,95.81,95.64,95.68,10317.0,88.8317,88.8502,88.6926,88.7297,10317.0
2023-01-31 13:55:00,95.66,95.81,95.66,95.75,19795.0,88.7111,88.8502,88.7111,88.7946,19795.0
2023-01-31 14:00:00,95.73,95.79,95.68,95.76,14327.0,88.776,88.8317,88.7297,88.8038,14327.0
2023-01-31 14:05:00,95.74,95.78,95.69,95.74,11443.0,88.7853,88.8224,88.7389,88.7853,11443.0
2023-01-31 14:10:00,95.75,95.76,95.63,95.63,10442.0,88.7946,88.8038,88.6833,88.6833,10442.0
2023-01-31 14:15:00,95.62,95.73,95.56,95.6,10713.0,88.674,88.776,88.6184,88.6555,10713.0
2023-01-31 14:20:00,95.59,95.68,95.56,95.66,19786.0,88.6462,88.7297,88.6184,88.7111,19786.0
2023-01-31 14:25:00,95.67,95.7,95.63,95.66,19897.0,88.7204,88.7482,88.6833,88.7111,19897.0
2023-01-31 14:30:00,95.7,95.72,95.64,95.69,10508.0,88.7482,88.7668,88.6926,88.7389,10508.0
2023-01-31 14:35:00,95.69,95.79,95.68,95.78,15878.0,88.7389,88.8317,88.7297,88.8224,15878.0
2023-01-31 14:40:00,95.76,95.85,95.74,95.8,19203.0,88.8038,88.8873,88.7853,88.8409,19203.0
2023-01-31 14:45:00,95.79,95.79,95.66,95.69,16630.0,88.8317,88.8317,88.7111,88.7389,16630.0
2023-01-31 14:50:00,95.68,95.72,95.58,95.59,13806.0,88.7297,88.7668,88.6369,88.6462,13806.0
2023-01-31 14:55:00,95.57,95.7,95.56,95.63,17622.0,88.6277,88.7482,88.6184,88.6833,17622.0
2023-01-31 15:00:00,95.63,95.7,95.55,95.56,19761.0,88.6833,88.7482,88.6091,88.6184,19761.0
2023-01-31 15:05:00,95.56,95.61,95.45,95.45,21983.0,88.6184,88.6647,88.5164,88.5164,21983.0
2023-01-31 15:10:00,95.45,95.47,95.15,95.25,32407.0,88.5164,88.5349,88.2382,88.3309,32407.0
2023-01-31 15:15:00,95.26,95.33,95.03,95.13,35904.0,88.3402,88.4051,88.1269,88.2196,35904.0
2023-01-31 15:20:00,95.14,95.18,95.03,95.06,27760.0,88.2289,88.266,88.1269,88.1547,27760.0
2023-01-31 15:25:00,95.06,95.14,95.02,95.04,24201.0,88.1547,88.2289,88.1176,88.1362,24201.0
2023-01-31 15:30:00,95.05,95.31,95.05,95.25,29348.0,88.1454,88.3865,88.1454,88.3309,29348.0
2023-01-31 15:35:00,95.26,95.39,95.26,95.34,32184.0,88.3402,88.4607,88.3402,88.4144,32184.0
2023-01-31 15:40:00,95.34,95.54,95.34,95.48,56543.0,88.4144,88.5998,88.4144,88.5442,56543.0
2023-01-31 15:45:00,95.47,95.72,95.45,95.57,48215.0,88.5349,88.7668,88.5164,88.6277,48215.0
2023-01-31 15:50:00,95.59,95.81,95.56,95.81,101727.0,88.6462,88.8502,88.6184,88.8502,101727.0
2023-01-31 15:55:00,95.8,96.05,95.72,95.96,116519.0,88.8409,89.0728,88.7668,88.9893,116519.0
2023-02-01 09:30:00,94.85,94.99,94.17,94.35,185196.0,87.96,88.0898,87.3293,87.4963,185196.0
2023-02-01 09:35:00,94.35,94.43,93.36,93.79,152230.0,87.4963,87.5705,86.5782,86.977,152230.0
2023-02-01 09:40:00,93.78,93.95,93.49,93.62,100866.0,86.9677,87.1253,86.6987,86.8193,100866.0
2023-02-01 09:45:00,93.68,94.06,93.59,94.05,105910.0,86.8749,87.2273,86.7915,87.2181,105910.0
2023-02-01 09:50:00,94.07,94.57,93.86,94.25,121706.0,87.2366,87.7003,87.0419,87.4035,121706.0
2023-02-01 09:55:00,94.28,94.64,94.13,94.28,135687.0,87.4314,87.7652,87.2923,87.4314,135687.0
2023-02-01 10:00:00,94.31,94.32,93.06,93.35,121420.0,87.4592,87.4685,86.3,86.5689,121420.0
2023-02-01 10:05:00,93.45,94.0,93.41,93.66,93619.0,86.6617,87.1717,86.6246,86.8564,93619.0
2023-02-01 10:10:00,93.69,94.02,93.65,93.95,35387.0,86.8842,87.1902,86.8471,87.1253,35387.0
2023-02-01 10:15:00,93.94,94.02,93.77,93.81,81456.0,87.1161,87.1902,86.9584,86.9955,81456.0
2023-02-01 10:20:00,93.81,93.87,93.65,93.74,37033.0,86.9955,87.0511,86.8471,86.9306,37033.0
2023-02-01 10:25:00,93.76,94.03,93.68,93.88,69774.0,86.9491,87.1995,86.8749,87.0604,69774.0
2023-02-01 10:30:00,93.88,94.36,93.86,94.0,69890.0,87.0604,87.5055,87.0419,87.1717,69890.0
2023-02-01 10:35:00,94.01,94.27,93.95,93.96,61024.0,87.181,87.4221,87.1253,87.1346,61024.0
2023-02-01 10:40:00,93.99,94.2,93.95,94.02,27786.0,87.1624,87.3572,87.1253,87.1902,27786.0
2023-02-01 10:45:00,94.02,94.18,93.82,94.0,41778.0,87.1902,87.3386,87.0048,87.1717,41778.0
2023-02-01 10:50:00,93.98,94.11,93.8,94.11,77680.0,87.1532,87.2737,86.9862,87.2737,77680.0
2023-02-01 10:55:00,94.11,94.23,93.97,94.13,32557.0,87.2737,87.385,87.1439,87.2923,32557.0
2023-02-01 11:00:00,94.1,94.13,93.87,93.91,29398.0,87.2644,87.2923,87.0511,87.0882,29398.0
2023-02-01 11:05:00,93.94,94.02,93.76,93.8,56317.0,87.1161,87.1902,86.9491,86.9862,56317.0
2023-02-01 11:10:00,93.76,93.78,93.53,93.67,96306.0,86.9491,86.9677,86.7358,86.8657,96306.0
2023-02-01 11:15:00,93.66,93.73,93.08,93.09,52006.0,86.8564,86.9213,86.3185,86.3278,52006.0
2023-02-01 11:20:00,93.1,93.33,92.93,93.23,69334.0,86.3371,86.5504,86.1794,86.4576,69334.0
2023-02-01 11:25:00,93.22,93.52,93.16,93.46,38300.0,86.4484,86.7266,86.3927,86.6709,38300.0
2023-02-01 11:30:00,93.47,93.66,93.39,93.43,20156.0,86.6802,86.8564,86.606,86.6431,20156.0
2023-02-01 11:35:00,93.46,93.47,93.28,93.41,18194.0,86.6709,86.6802,86.504,86.6246,18194.0
2023-02-01 11:40:00,93.43,93.61,93.42,93.51,61134.0,86.6431,86.81,86.6338,86.7173,61134.0
2023-02-01 11:45:00,93.5,93.78,93.48,93.58,61725.0,86.708,86.9677,86.6895,86.7822,61725.0
2023-02-01 11:50:00,93.59,93.72,93.49,93.52,30949.0,86.7915,86.912,86.6987,86.7266,30949.0
2023-02-01 11:55:00,93.49,93.72,93.37,93.69,87009.0,86.6987,86.912,86.5875,86.8842,87009.0
2023-02-01 12:00:00,93.67,93.94,93.67,93.8,15520.0,86.8657,87.1161,86.8657,86.9862,15520.0
2023-02-01 12:05:00,93.8,93.96,93.8,93.88,13602.0,86.9862,87.1346,86.9862,87.0604,13602.0
2023-02-01 12:10:00,93.86,94.04,93.75,94.0,14481.0,87.0419,87.2088,86.9399,87.1717,14481.0
2023-02-01 12:15:00,94.01,94.01,93.75,93.85,14752.0,87.181,87.181,86.9399,87.0326,14752.0
2023-02-01 12:20:00,93.85,94.01,93.75,93.91,19516.0,87.0326,87.181,86.9399,87.0882,19516.0
2023-02-01 12:25:00,93.93,94.0,93.8,93.92,20068.0,87.1068,87.1717,86.9862,87.0975,20068.0
2023-02-01 12:30:00,93.92,94.17,93.91,94.03,19420.0,87.0975,87.3293,87.0882,87.1995,19420.0
2023-02-01 12:35:00,94.03,94.18,93.98,94.13,24705.0,87.1995,87.3386,87.1532,87.2923,24705.0
2023-02-01 12:40:00,94.13,94.3,94.12,94.29,16690.0,87.2923,87.4499,87.283,87.4406,16690.0
2023-02-01 12:45:00,94.27,94.44,94.23,94.42,23461.0,87.4221,87.5797,87.385,87.5612,23461.0
2023-02-01 12:50:00,94.4,94.45,94.15,94.19,32146.0,87.5426,87.589,87.3108,87.3479,32146.0
2023-02-01 12:55:00,94.23,94.32,94.19,94.26,13855.0,87.385,87.4685,87.3479,87.4128,13855.0
2023-02-01 13:00:00,94.23,94.26,94.13,94.25,22756.0,87.385,87.4128,87.2923,87.4035,22756.0
2023-02-01 13:05:00,94.27,94.3,94.23,94.24,14178.0,87.4221,87.4499,87.385,87.3943,14178.0
2023-02-01 13:10:00,94.24,94.29,94.19,94.29,74864.0,87.3943,87.4406,87.3479,87.4406,74864.0
2023-02-01 13:15:00,94.26,94.34,94.13,94.17,18121.0,87.4128,87.487,87.2923,87.3293,18121.0
2023-02-01 13:20:00,94.16,94.37,94.15,94.31,17523.0,87.3201,87.5148,87.3108,87.4592,17523.0
2023-02-01 13:25:00,94.34,94.47,94.31,94.45,8831.0,87.487,87.6076,87.4592,87.589,8831.0
2023-02-01 13:30:00,94.47,94.82,94.46,94.8,30229.0,87.6076,87.9321,87.5983,87.9136,30229.0
2023-02-01 13:35:00,94.78,94.79,94.48,94.51,36258.0,87.895,87.9043,87.6168,87.6447,36258.0
2023-02-01 13:40:00,94.49,94.5,94.22,94.22,14909.0,87.6261,87.6354,87.3757,87.3757,14909.0
2023-02-01 13:45:00,94.23,94.29,94.1,94.18,27072.0,87.385,87.4406,87.2644,87.3386,27072.0
2023-02-01 13:50:00,94.2,94.3,94.1,94.3,13632.0,87.3572,87.4499,87.2644,87.4499,13632.0
2023-02-01 13:55:00,94.26,94.51,94.25,94.36,26572.0,87.4128,87.6447,87.4035,87.5055,26572.0
2023-02-01 14:00:00,94.3,94.31,93.55,93.8,73387.0,87.4499,87.4592,86.7544,86.9862,73387.0
2023-02-01 14:05:00,93.8,94.51,93.79,94.32,50955.0,86.9862,87.6447,86.977,87.4685,50955.0
2023-02-01 14:10:00,94.32,94.58,94.32,94.53,47059.0,87.4685,87.7096,87.4685,87.6632,47059.0
2023-02-01 14:15:00,94.52,94.65,94.33,94.64,22632.0,87.6539,87.7745,87.4777,87.7652,22632.0
2023-02-01 14:20:00,94.64,94.65,94.45,94.49,20323.0,87.7652,87.7745,87.589,87.6261,20323.0
2023-02-01 14:25:00,94.48,94.51,94.23,94.23,24642.0,87.6168,87.6447,87.385,87.385,24642.0
2023-02-01 14:30:00,94.26,94.44,93.66,93.99,73429.0,87.4128,87.5797,86.8564,87.1624,73429.0
2023-02-01 14:35:00,94.01,95.12,93.79,95.04,61824.0,87.181,88.2103,86.977,88.1362,61824.0
2023-02-01 14:40:00,95.08,96.19,95.07,96.15,80329.0,88.1732,89.2026,88.164,89.1655,80329.0
2023-02-01 14:45:00,96.16,96.59,96.01,96.38,126049.0,89.1748,89.5736,89.0357,89.3788,126049.0
2023-02-01 14:50:00,96.46,96.83,96.36,96.8,105823.0,89.453,89.7961,89.3603,89.7683,105823.0
2023-02-01 14:55:00,96.85,97.11,96.62,96.94,105528.0,89.8147,90.0558,89.6014,89.8981,105528.0
2023-02-01 15:00:00,96.94,97.21,96.81,97.05,76663.0,89.8981,90.1485,89.7776,90.0001,76663.0
2023-02-01 15:05:00,97.02,97.58,96.97,97.55,81446.0,89.9723,90.4916,89.926,90.4638,81446.0
2023-02-01 15:10:00,97.55,97.55,97.08,97.18,30070.0,90.4638,90.4638,90.028,90.1207,30070.0
2023-02-01 15:15:00,97.18,97.53,97.09,97.44,75543.0,90.1207,90.4453,90.0372,90.3618,75543.0
2023-02-01 15:20:00,97.45,97.6,97.14,97.15,60176.0,90.3711,90.5102,90.0836,90.0929,60176.0
2023-02-01 15:25:00,97.12,97.36,97.12,97.34,47606.0,90.0651,90.2876,90.0651,90.2691,47606.0
2023-02-01 15:30:00,97.33,97.51,97.25,97.48,63859.0,90.2598,90.4267,90.1856,90.3989,63859.0
2023-02-01 15:35:00,97.46,98.11,97.46,98.09,72345.0,90.3804,90.9831,90.3804,90.9646,72345.0
2023-02-01 15:40:00,98.12,98.28,97.81,97.88,125727.0,90.9924,91.1408,90.7049,90.7698,125727.0
2023-02-01 15:45:00,97.88,98.23,97.4,97.52,101857.0,90.7698,91.0944,90.3247,90.436,101857.0
2023-02-01 15:50:00,97.5,97.52,97.02,97.14,94074.0,90.4175,90.436,89.9723,90.0836,94074.0
2023-02-01 15:55:00,97.14,97.4,97.0,97.21,238369.0,90.0836,90.3247,89.9538,90.1485,238369.0
2023-02-02 09:30:00,99.75,101.39,99.61,100.06,549702.0,92.504,94.0249,92.3742,92.7915,549702.0
2023-02-02 09:35:00,100.1,100.4,99.65,100.15,207152.0,92.8286,93.1068,92.4113,92.875,207152.0
2023-02-02 09:40:00,100.08,100.57,100.01,100.25,140667.0,92.81,93.2644,92.7451,92.9677,140667.0
2023-02-02 09:45:00,100.25,101.06,99.87,100.84,197851.0,92.9677,93.7188,92.6153,93.5148,197851.0
2023-02-02 09:50:00,100.86,101.14,100.47,100.73,252721.0,93.5334,93.793,93.1717,93.4128,252721.0
2023-02-02 09:55:00,100.65,100.81,99.94,99.96,174718.0,93.3386,93.487,92.6802,92.6988,174718.0
2023-02-02 10:00:00,99.92,100.42,99.83,100.14,187007.0,92.6617,93.1253,92.5782,92.8657,187007.0
2023-02-02 10:05:00,100.14,100.55,99.85,100.4,105527.0,92.8657,93.2459,92.5967,93.1068,105527.0
2023-02-02 10:10:00,100.38,100.64,100.05,100.26,183645.0,93.0882,93.3294,92.7822,92.977,183645.0
2023-02-02 10:15:00,100.18,100.77,100.12,100.55,120023.0,92.9028,93.4499,92.8471,93.2459,120023.0
2023-02-02 10:20:00,100.56,100.97,100.28,100.83,83591.0,93.2552,93.6354,92.9955,93.5056,83591.0
2023-02-02 10:25:00,100.83,101.1,100.74,100.97,76111.0,93.5056,93.7559,93.4221,93.6354,76111.0
2023-02-02 10:30:00,100.98,101.49,100.94,101.34,80237.0,93.6447,94.1176,93.6076,93.9785,80237.0
2023-02-02 10:35:00,101.34,101.52,101.27,101.51,75717.0,93.9785,94.1454,93.9136,94.1362,75717.0
2023-02-02 10:40:00,101.51,101.73,101.45,101.62,69119.0,94.1362,94.3402,94.0805,94.2382,69119.0
2023-02-02 10:45:00,101.63,101.84,101.32,101.46,78760.0,94.2474,94.4422,93.96,94.0898,78760.0
2023-02-02 10:50:00,101.46,102.04,101.39,101.66,499688.0,94.0898,94.6277,94.0249,94.2753,499688.0
2023-02-02 10:55:00,101.7,101.74,101.23,101.6,46066.0,94.3124,94.3495,93.8765,94.2196,46066.0
2023-02-02 11:00:00,101.6,101.6,101.3,101.46,27609.0,94.2196,94.2196,93.9414,94.0898,27609.0
2023-02-02 11:05:00,101.47,101.94,101.36,101.75,45723.0,94.0991,94.5349,93.9971,94.3587,45723.0
2023-02-02 11:10:00,101.73,101.84,101.61,101.64,38755.0,94.3402,94.4422,94.2289,94.2567,38755.0
2023-02-02 11:15:00,101.61,101.69,101.4,101.41,40494.0,94.2289,94.3031,94.0342,94.0434,40494.0
2023-02-02 11:20:00,101.33,101.67,101.26,101.59,48652.0,93.9692,94.2845,93.9043,94.2103,48652.0
2023-02-02 11:25:00,101.59,101.72,101.36,101.67,47983.0,94.2103,94.3309,93.9971,94.2845,47983.0
2023-02-02 11:30:00,101.66,101.73,101.53,101.65,51895.0,94.2753,94.3402,94.1547,94.266,51895.0
2023-02-02 11:35:00,101.61,101.74,101.5,101.53,53604.0,94.2289,94.3495,94.1269,94.1547,53604.0
2023-02-02 11:40:00,101.53,101.64,101.43,101.46,53307.0,94.1547,94.2567,94.062,94.0898,53307.0
2023-02-02 11:45:00,101.46,101.65,101.44,101.55,36735.0,94.0898,94.266,94.0712,94.1733,36735.0
2023-02-02 11:50:00,101.55,101.66,101.32,101.65,72812.0,94.1733,94.2753,93.96,94.266,72812.0
2023-02-02 11:55:00,101.66,101.68,101.3,101.36,51377.0,94.2753,94.2938,93.9414,93.9971,51377.0
2023-02-02 12:00:00,101.38,101.69,101.28,101.35,54330.0,94.0156,94.3031,93.9229,93.9878,54330.0
2023-02-02 12:05:00,101.35,101.63,101.24,101.34,63543.0,93.9878,94.2474,93.8858,93.9785,63543.0
2023-02-02 12:10:00,101.37,101.37,101.17,101.3,48708.0,94.0063,94.0063,93.8209,93.9414,48708.0
2023-02-02 12:15:00,101.27,101.4,101.09,101.09,42154.0,93.9136,94.0342,93.7467,93.7467,42154.0
2023-02-02 12:20:00,101.08,101.19,100.97,101.07,43111.0,93.7374,93.8394,93.6354,93.7281,43111.0
2023-02-02 12:25:00,101.09,101.16,100.98,101.02,56228.0,93.7467,93.8116,93.6447,93.6818,56228.0
2023-02-02 12:30:00,101.01,101.16,100.86,101.13,101980.0,93.6725,93.8116,93.5334,93.7838,101980.0
2023-02-02 12:35:00,101.11,101.41,101.08,101.37,57121.0,93.7652,94.0434,93.7374,94.0063,57121.0
2023-02-02 12:40:00,101.36,101.38,101.18,101.24,39406.0,93.9971,94.0156,93.8301,93.8858,39406.0
2023-02-02 12:45:00,101.27,101.39,101.16,101.3,43668.0,93.9136,94.0249,93.8116,93.9414,43668.0
2023-02-02 12:50:00,101.3,101.47,101.27,101.42,31995.0,93.9414,94.0991,93.9136,94.0527,31995.0
2023-02-02 12:55:00,101.42,101.48,101.36,101.47,29689.0,94.0527,94.1083,93.9971,94.0991,29689.0
2023-02-02 13:00:00,101.44,101.56,101.4,101.46,58071.0,94.0712,94.1825,94.0342,94.0898,58071.0
2023-02-02 13:05:00,101.47,101.48,101.11,101.4,53324.0,94.0991,94.1083,93.7652,94.0342,53324.0
2023-02-02 13:10:00,101.37,101.52,101.35,101.35,73650.0,94.0063,94.1454,93.9878,93.9878,73650.0
2023-02-02 13:15:00,101.34,101.48,101.24,101.37,57439.0,93.9785,94.1083,93.8858,94.0063,57439.0
2023-02-02 13:20:00,101.34,101.53,101.34,101.53,41166.0,93.9785,94.1547,93.9785,94.1547,41166.0
2023-02-02 13:25:00,101.51,101.56,101.36,101.41,102113.0,94.1362,94.1825,93.9971,94.0434,102113.0
2023-02-02 13:30:00,101.44,101.74,101.39,101.74,64756.0,94.0712,94.3495,94.0249,94.3495,64756.0
2023-02-02 13:35:00,101.74,101.8,101.71,101.8,50193.0,94.3495,94.4051,94.3216,94.4051,50193.0
2023-02-02 13:40:00,101.8,101.85,101.61,101.71,221051.0,94.4051,94.4515,94.2289,94.3216,221051.0
2023-02-02 13:45:00,101.71,101.96,101.71,101.79,51588.0,94.3216,94.5535,94.3216,94.3958,51588.0
2023-02-02 13:50:00,101.8,101.93,101.72,101.93,25674.0,94.4051,94.5257,94.3309,94.5257,25674.0
2023-02-02 13:55:00,101.92,101.98,101.85,101.97,50049.0,94.5164,94.572,94.4515,94.5627,50049.0
2023-02-02 14:00:00,101.96,102.01,101.84,101.84,44614.0,94.5535,94.5998,94.4422,94.4422,44614.0
2023-02-02 14:05:00,101.82,101.92,101.78,101.79,36623.0,94.4236,94.5164,94.3865,94.3958,36623.0
2023-02-02 14:10:00,101.79,101.8,101.59,101.67,85342.0,94.3958,94.4051,94.2103,94.2845,85342.0
2023-02-02 14:15:00,101.72,101.75,101.51,101.66,49325.0,94.3309,94.3587,94.1362,94.2753,49325.0
2023-02-02 14:20:00,101.66,101.7,101.3,101.31,64642.0,94.2753,94.3124,93.9414,93.9507,64642.0
2023-02-02 14:25:00,101.31,101.4,101.14,101.15,37368.0,93.9507,94.0342,93.793,93.8023,37368.0
2023-02-02 14:30:00,101.14,101.29,100.87,100.88,76130.0,93.793,93.9321,93.5427,93.5519,76130.0
2023-02-02 14:35:00,100.86,100.93,100.5,100.7,62344.0,93.5334,93.5983,93.1995,93.385,62344.0
2023-02-02 14:40:00,100.75,100.84,100.44,100.61,28554.0,93.4314,93.5148,93.1439,93.3015,28554.0
2023-02-02 14:45:00,100.64,100.67,100.11,100.41,73044.0,93.3294,93.3572,92.8379,93.1161,73044.0
2023-02-02 14:50:00,100.41,100.61,100.17,100.35,69042.0,93.1161,93.3015,92.8935,93.0604,69042.0
2023-02-02 14:55:00,100.38,100.38,99.85,99.93,66774.0,93.0882,93.0882,92.5967,92.6709,66774.0
2023-02-02 15:00:00,99.9,100.09,99.67,99.7,76647.0,92.6431,92.8193,92.4298,92.4576,76647.0
2023-02-02 15:05:00,99.73,100.05,99.5,99.66,52875.0,92.4855,92.7822,92.2722,92.4205,52875.0
2023-02-02 15:10:00,99.71,100.07,99.7,100.06,84061.0,92.4669,92.8008,92.4576,92.7915,84061.0
2023-02-02 15:15:00,100.07,100.17,99.91,100.07,55049.0,92.8008,92.8935,92.6524,92.8008,55049.0
2023-02-02 15:20:00,100.05,100.09,99.85,99.92,46251.0,92.7822,92.8193,92.5967,92.6617,46251.0
2023-02-02 15:25:00,99.93,100.06,99.64,99.95,49756.0,92.6709,92.7915,92.402,92.6895,49756.0
2023-02-02 15:30:00,99.95,100.14,99.94,100.09,63762.0,92.6895,92.8657,92.6802,92.8193,63762.0
2023-02-02 15:35:00,100.09,100.19,99.87,99.87,62491.0,92.8193,92.912,92.6153,92.6153,62491.0
2023-02-02 15:40:00,99.89,99.95,99.46,99.5,84503.0,92.6338,92.6895,92.2351,92.2722,84503.0
2023-02-02 15:45:00,99.48,99.62,99.3,99.46,85749.0,92.2536,92.3835,92.0867,92.2351,85749.0
2023-02-02 15:50:00,99.47,99.88,99.41,99.83,143418.0,92.2443,92.6246,92.1887,92.5782,143418.0
2023-02-02 15:55:00,99.83,100.19,99.63,100.06,262972.0,92.5782,92.912,92.3927,92.7915,262972.0
2023-02-03 09:30:00,95.81,96.16,95.2,95.94,267282.0,89.6826,90.0103,89.1117,89.8043,267282.0
2023-02-03 09:35:00,95.94,96.57,95.59,96.22,82742.0,89.8043,90.394,89.4767,90.0664,82742.0
2023-02-03 09:40:00,96.24,97.88,96.19,97.72,204943.0,90.0851,91.6203,90.0383,91.4705,204943.0
2023-02-03 09:45:00,97.72,98.41,97.58,98.15,66577.0,91.4705,92.1164,91.3394,91.873,66577.0
2023-02-03 09:50:00,98.15,98.53,97.95,98.38,60494.0,91.873,92.2287,91.6858,92.0883,60494.0
2023-02-03 09:55:00,98.47,98.77,98.15,98.17,53045.0,92.1725,92.4533,91.873,91.8917,53045.0
2023-02-03 10:00:00,98.08,98.11,97.09,97.17,90854.0,91.8075,91.8356,90.8808,90.9557,90854.0
2023-02-03 10:05:00,97.13,97.38,96.78,97.38,63077.0,90.9182,91.1522,90.5906,91.1522,63077.0
2023-02-03 10:10:00,97.36,97.54,96.99,97.54,46777.0,91.1335,91.302,90.7872,91.302,46777.0
2023-02-03 10:15:00,97.54,98.5,97.44,98.13,61008.0,91.302,92.2006,91.2084,91.8543,61008.0
2023-02-03 10:20:00,98.13,98.77,98.06,98.69,25120.0,91.8543,92.4533,91.7887,92.3785,25120.0
2023-02-03 10:25:00,98.76,99.01,98.59,98.72,35753.0,92.444,92.678,92.2849,92.4065,35753.0
2023-02-03 10:30:00,98.81,99.56,98.81,99.56,30371.0,92.4908,93.1928,92.4908,93.1928,30371.0
2023-02-03 10:35:00,99.49,99.55,99.33,99.51,26839.0,93.1273,93.1835,92.9775,93.146,26839.0
2023-02-03 10:40:00,99.48,99.86,99.39,99.77,43292.0,93.1179,93.4736,93.0337,93.3894,43292.0
2023-02-03 10:45:00,99.8,99.93,99.64,99.76,23948.0,93.4175,93.5392,93.2677,93.38,23948.0
2023-02-03 10:50:00,99.76,99.78,99.44,99.63,56822.0,93.38,93.3988,93.0805,93.2583,56822.0
2023-02-03 10:55:00,99.64,99.84,99.39,99.67,37557.0,93.2677,93.4549,93.0337,93.2958,37557.0
2023-02-03 11:00:00,99.69,99.69,99.36,99.38,13825.0,93.3145,93.3145,93.0056,93.0243,13825.0
2023-02-03 11:05:00,99.31,99.43,99.07,99.29,34321.0,92.9588,93.0711,92.7342,92.9401,34321.0
2023-02-03 11:10:00,99.37,99.59,99.25,99.59,23125.0,93.015,93.2209,92.9026,93.2209,23125.0
2023-02-03 11:15:00,99.59,99.65,99.44,99.46,27751.0,93.2209,93.2771,93.0805,93.0992,27751.0
2023-02-03 11:20:00,99.46,99.76,99.37,99.73,41009.0,93.0992,93.38,93.015,93.3519,41009.0
2023-02-03 11:25:00,99.7,99.83,99.58,99.78,17234.0,93.3239,93.4456,93.2115,93.3988,17234.0
2023-02-03 11:30:00,99.8,100.01,99.77,99.96,39883.0,93.4175,93.614,93.3894,93.5672,39883.0
2023-02-03 11:35:00,99.95,99.97,99.55,99.65,37530.0,93.5579,93.5766,93.1835,93.2771,37530.0
2023-02-03 11:40:00,99.65,100.03,99.6,99.97,30852.0,93.2771,93.6328,93.2303,93.5766,30852.0
2023-02-03 11:45:00,99.96,100.02,99.53,99.53,59832.0,93.5672,93.6234,93.1647,93.1647,59832.0
2023-02-03 11:50:00,99.58,99.63,99.3,99.3,27346.0,93.2115,93.2583,92.9494,92.9494,27346.0
2023-02-03 11:55:00,99.38,99.45,98.96,99.0,37852.0,93.0243,93.0899,92.6312,92.6686,37852.0
2023-02-03 12:00:00,98.99,99.13,98.89,99.09,23021.0,92.6593,92.7903,92.5657,92.7529,23021.0
2023-02-03 12:05:00,99.04,99.18,99.01,99.06,25130.0,92.7061,92.8371,92.678,92.7248,25130.0
2023-02-03 12:10:00,99.09,99.29,99.09,99.18,22005.0,92.7529,92.9401,92.7529,92.8371,22005.0
2023-02-03 12:15:00,99.18,99.36,99.16,99.36,18054.0,92.8371,93.0056,92.8184,93.0056,18054.0
2023-02-03 12:20:00,99.33,99.42,99.22,99.33,11870.0,92.9775,93.0618,92.8746,92.9775,11870.0
2023-02-03 12:25:00,99.32,99.33,99.15,99.24,21357.0,92.9682,92.9775,92.809,92.8933,21357.0
2023-02-03 12:30:00,99.2,99.23,99.0,99.12,14962.0,92.8558,92.8839,92.6686,92.781,14962.0
2023-02-03 12:35:00,99.12,99.26,99.12,99.13,5659.0,92.781,92.912,92.781,92.7903,5659.0
2023-02-03 12:40:00,99.13,99.25,99.12,99.16,9462.0,92.7903,92.9026,92.781,92.8184,9462.0
2023-02-03 12:45:00,99.19,99.22,99.04,99.05,12941.0,92.8465,92.8746,92.7061,92.7154,12941.0
2023-02-03 12:50:00,99.05,99.33,99.03,99.05,24767.0,92.7154,92.9775,92.6967,92.7154,24767.0
2023-02-03 12:55:00,99.04,99.23,98.62,98.79,64176.0,92.7061,92.8839,92.3129,92.4721,64176.0
2023-02-03 13:00:00,98.75,98.9,98.65,98.7,15830.0,92.4346,92.575,92.341,92.3878,15830.0
2023-02-03 13:05:00,98.7,98.81,98.49,98.5,13759.0,92.3878,92.4908,92.1912,92.2006,13759.0
2023-02-03 13:10:00,98.49,98.63,98.39,98.63,21139.0,92.1912,92.3223,92.0976,92.3223,21139.0
2023-02-03 13:15:00,98.63,98.69,98.42,98.59,14181.0,92.3223,92.3785,92.1257,92.2849,14181.0
2023-02-03 13:20:00,98.56,98.72,98.49,98.58,14289.0,92.2568,92.4065,92.1912,92.2755,14289.0
2023-02-03 13:25:00,98.62,98.69,98.48,98.48,21706.0,92.3129,92.3785,92.1819,92.1819,21706.0
2023-02-03 13:30:00,98.51,98.51,98.28,98.29,12479.0,92.21,92.21,91.9947,92.004,12479.0
2023-02-03 13:35:00,98.29,98.42,98.2,98.37,14640.0,92.004,92.1257,91.9198,92.0789,14640.0
2023-02-03 13:40:00,98.32,98.37,98.07,98.1,9055.0,92.0321,92.0789,91.7981,91.8262,9055.0
2023-02-03 13:45:00,98.06,98.12,97.79,98.04,23458.0,91.7887,91.8449,91.536,91.77,23458.0
2023-02-03 13:50:00,98.04,98.46,98.04,98.15,34274.0,91.77,92.1632,91.77,91.873,34274.0
2023-02-03 13:55:00,98.12,98.26,98.07,98.11,21131.0,91.8449,91.976,91.7981,91.8356,21131.0
2023-02-03 14:00:00,98.14,98.31,98.01,98.24,36862.0,91.8636,92.0228,91.7419,91.9572,36862.0
2023-02-03 14:05:00,98.21,98.45,98.1,98.34,17976.0,91.9292,92.1538,91.8262,92.0508,17976.0
2023-02-03 14:10:00,98.39,98.4,98.12,98.23,28179.0,92.0976,92.107,91.8449,91.9479,28179.0
2023-02-03 14:15:00,98.23,98.24,98.04,98.15,29179.0,91.9479,91.9572,91.77,91.873,29179.0
2023-02-03 14:20:00,98.17,98.27,97.98,97.99,33145.0,91.8917,91.9853,91.7139,91.7232,33145.0
2023-02-03 14:25:00,97.99,98.08,97.86,97.94,20276.0,91.7232,91.8075,91.6015,91.6764,20276.0
2023-02-03 14:30:00,97.91,98.02,97.58,97.93,29738.0,91.6483,91.7513,91.3394,91.6671,29738.0
2023-02-03 14:35:00,97.94,98.15,97.9,98.15,20690.0,91.6764,91.873,91.639,91.873,20690.0
2023-02-03 14:40:00,98.14,98.16,98.02,98.12,11713.0,91.8636,91.8824,91.7513,91.8449,11713.0
2023-02-03 14:45:00,98.14,98.19,98.04,98.18,13343.0,91.8636,91.9104,91.77,91.9011,13343.0
2023-02-03 14:50:00,98.19,98.19,97.89,97.89,27407.0,91.9104,91.9104,91.6296,91.6296,27407.0
2023-02-03 14:55:00,97.9,97.95,97.51,97.54,23610.0,91.639,91.6858,91.2739,91.302,23610.0
2023-02-03 15:00:00,97.51,97.51,97.21,97.37,37362.0,91.2739,91.2739,90.9931,91.1429,37362.0
2023-02-03 15:05:00,97.35,97.36,97.06,97.12,41868.0,91.1242,91.1335,90.8527,90.9089,41868.0
2023-02-03 15:10:00,97.1,97.2,96.93,96.97,94823.0,90.8901,90.9837,90.731,90.7685,94823.0
2023-02-03 15:15:00,96.94,97.59,96.79,97.38,65019.0,90.7404,91.3488,90.6,91.1522,65019.0
2023-02-03 15:20:00,97.38,97.49,97.12,97.18,38023.0,91.1522,91.2552,90.9089,90.965,38023.0
2023-02-03 15:25:00,97.17,97.24,96.98,97.04,51947.0,90.9557,91.0212,90.7778,90.834,51947.0
2023-02-03 15:30:00,97.06,97.11,96.79,96.81,49430.0,90.8527,90.8995,90.6,90.6187,49430.0
2023-02-03 15:35:00,96.81,96.98,96.6,96.61,71720.0,90.6187,90.7778,90.4221,90.4315,71720.0
2023-02-03 15:40:00,96.63,97.15,96.62,96.97,60265.0,90.4502,90.9369,90.4408,90.7685,60265.0
2023-02-03 15:45:00,96.96,97.15,96.74,96.76,106247.0,90.7591,90.9369,90.5532,90.5719,106247.0
2023-02-03 15:50:00,96.79,97.22,96.66,97.16,134241.0,90.6,91.0025,90.4783,90.9463,134241.0
2023-02-03 15:55:00,97.2,97.28,96.89,97.13,314994.0,90.9837,91.0586,90.6936,90.9182,314994.0
2023-02-06 09:30:00,95.55,95.55,94.5,95.1,113019.0,89.4393,89.4393,88.4564,89.0181,113019.0
2023-02-06 09:35:00,95.11,95.49,94.58,94.58,63738.0,89.0274,89.3831,88.5313,88.5313,63738.0
2023-02-06 09:40:00,94.61,94.9,94.29,94.62,33051.0,88.5594,88.8308,88.2599,88.5687,33051.0
2023-02-06 09:45:00,94.67,94.79,94.14,94.37,42071.0,88.6156,88.7279,88.1194,88.3347,42071.0
2023-02-06 09:50:00,94.3,94.7,93.83,94.07,83625.0,88.2692,88.6436,87.8293,88.0539,83625.0
2023-02-06 09:55:00,94.05,94.5,94.03,94.28,35477.0,88.0352,88.4564,88.0165,88.2505,35477.0
2023-02-06 10:00:00,94.21,94.89,94.0,94.86,63842.0,88.185,88.8215,87.9884,88.7934,63842.0
2023-02-06 10:05:00,94.86,94.93,94.5,94.84,31216.0,88.7934,88.8589,88.4564,88.7747,31216.0
2023-02-06 10:10:00,94.88,95.05,94.75,94.86,21559.0,88.8121,88.9712,88.6904,88.7934,21559.0
2023-02-06 10:15:00,94.87,94.87,94.43,94.49,40933.0,88.8028,88.8028,88.3909,88.4471,40933.0
2023-02-06 10:20:00,94.43,94.43,94.12,94.31,43501.0,88.3909,88.3909,88.1007,88.2786,43501.0
2023-02-06 10:25:00,94.32,94.43,94.14,94.35,36674.0,88.2879,88.3909,88.1194,88.316,36674.0
2023-02-06 10:30:00,94.26,94.28,93.9,93.97,33862.0,88.2318,88.2505,87.8948,87.9603,33862.0
2023-02-06 10:35:00,93.97,94.18,93.82,93.98,50099.0,87.9603,88.1569,87.8199,87.9697,50099.0
2023-02-06 10:40:00,93.97,94.32,93.88,94.07,30946.0,87.9603,88.2879,87.8761,88.0539,30946.0
2023-02-06 10:45:00,94.06,94.51,94.0,94.49,45357.0,88.0446,88.4658,87.9884,88.4471,45357.0
2023-02-06 10:50:00,94.48,94.88,94.4,94.79,44668.0,88.4377,88.8121,88.3628,88.7279,44668.0
2023-02-06 10:55:00,94.68,94.79,94.5,94.58,70612.0,88.6249,88.7279,88.4564,88.5313,70612.0
2023-02-06 11:00:00,94.61,94.78,94.44,94.66,51199.0,88.5594,88.7185,88.4003,88.6062,51199.0
2023-02-06 11:05:00,94.67,94.79,94.55,94.62,37123.0,88.6156,88.7279,88.5032,88.5687,37123.0
2023-02-06 11:10:00,94.62,94.81,94.55,94.81,24178.0,88.5687,88.7466,88.5032,88.7466,24178.0
2023-02-06 11:15:00,94.87,95.23,94.85,95.18,29649.0,88.8028,89.1397,88.784,89.0929,29649.0
2023-02-06 11:20:00,95.11,95.21,94.99,95.06,26681.0,89.0274,89.121,88.9151,88.9806,26681.0
2023-02-06 11:25:00,95.0,95.17,94.93,95.07,18065.0,88.9244,89.0836,88.8589,88.99,18065.0
2023-02-06 11:30:00,95.1,95.52,95.08,95.16,25496.0,89.0181,89.4112,88.9993,89.0742,25496.0
2023-02-06 11:35:00,95.18,95.25,95.0,95.18,17272.0,89.0929,89.1585,88.9244,89.0929,17272.0
2023-02-06 11:40:00,95.17,95.25,94.98,95.16,17533.0,89.0836,89.1585,88.9057,89.0742,17533.0
2023-02-06 11:45:00,95.16,95.24,95.0,95.09,16109.0,89.0742,89.1491,88.9244,89.0087,16109.0
2023-02-06 11:50:00,95.12,95.26,95.03,95.14,22746.0,89.0368,89.1678,88.9525,89.0555,22746.0
2023-02-06 11:55:00,95.12,95.31,94.95,95.18,36164.0,89.0368,89.2146,88.8776,89.0929,36164.0
2023-02-06 12:00:00,95.18,95.27,95.07,95.07,16033.0,89.0929,89.1772,88.99,88.99,16033.0
2023-02-06 12:05:00,95.05,95.26,95.05,95.2,15452.0,88.9712,89.1678,88.9712,89.1117,15452.0
2023-02-06 12:10:00,95.22,95.27,95.15,95.24,13498.0,89.1304,89.1772,89.0649,89.1491,13498.0
2023-02-06 12:15:00,95.19,95.28,95.12,95.12,23996.0,89.1023,89.1865,89.0368,89.0368,23996.0
2023-02-06 12:20:00,95.11,95.33,95.05,95.22,13313.0,89.0274,89.2333,88.9712,89.1304,13313.0
2023-02-06 12:25:00,95.22,95.3,95.16,95.24,14466.0,89.1304,89.2053,89.0742,89.1491,14466.0
2023-02-06 12:30:00,95.22,95.53,95.22,95.38,22962.0,89.1304,89.4206,89.1304,89.2801,22962.0
2023-02-06 12:35:00,95.42,95.56,95.39,95.39,11491.0,89.3176,89.4486,89.2895,89.2895,11491.0
2023-02-06 12:40:00,95.44,95.6,95.32,95.33,10997.0,89.3363,89.4861,89.224,89.2333,10997.0
2023-02-06 12:45:00,95.35,95.56,95.33,95.4,11889.0,89.2521,89.4486,89.2333,89.2989,11889.0
2023-02-06 12:50:00,95.4,95.42,95.15,95.24,17689.0,89.2989,89.3176,89.0649,89.1491,17689.0
2023-02-06 12:55:00,95.24,95.31,95.12,95.23,16534.0,89.1491,89.2146,89.0368,89.1397,16534.0
2023-02-06 13:00:00,95.27,95.27,95.0,95.05,16133.0,89.1772,89.1772,88.9244,88.9712,16133.0
2023-02-06 13:05:00,95.05,95.13,94.92,95.08,16697.0,88.9712,89.0461,88.8496,88.9993,16697.0
2023-02-06 13:10:00,95.08,95.24,94.81,95.23,15658.0,88.9993,89.1491,88.7466,89.1397,15658.0
2023-02-06 13:15:00,95.21,95.22,95.04,95.21,15760.0,89.121,89.1304,88.9619,89.121,15760.0
2023-02-06 13:20:00,95.19,95.25,95.07,95.12,17884.0,89.1023,89.1585,88.99,89.0368,17884.0
2023-02-06 13:25:00,95.15,95.2,95.01,95.13,43784.0,89.0649,89.1117,88.9338,89.0461,43784.0
2023-02-06 13:30:00,95.09,95.23,95.05,95.12,22452.0,89.0087,89.1397,88.9712,89.0368,22452.0
2023-02-06 13:35:00,95.12,95.15,94.84,95.02,27501.0,89.0368,89.0649,88.7747,88.9432,27501.0
2023-02-06 13:40:00,95.02,95.04,94.77,94.77,23164.0,88.9432,88.9619,88.7092,88.7092,23164.0
2023-02-06 13:45:00,94.76,94.95,94.73,94.94,19524.0,88.6998,88.8776,88.6717,88.8683,19524.0
2023-02-06 13:50:00,94.95,95.07,94.93,94.98,18156.0,88.8776,88.99,88.8589,88.9057,18156.0
2023-02-06 13:55:00,94.99,95.35,94.96,95.28,37118.0,88.9151,89.2521,88.887,89.1865,37118.0
2023-02-06 14:00:00,95.32,95.59,95.32,95.52,20806.0,89.224,89.4767,89.224,89.4112,20806.0
2023-02-06 14:05:00,95.56,95.57,95.46,95.48,21127.0,89.4486,89.458,89.355,89.3737,21127.0
2023-02-06 14:10:00,95.49,95.6,95.44,95.45,16361.0,89.3831,89.4861,89.3363,89.3457,16361.0
2023-02-06 14:15:00,95.45,95.76,95.43,95.72,25735.0,89.3457,89.6358,89.3269,89.5984,25735.0
2023-02-06 14:20:00,95.74,95.83,95.59,95.61,24018.0,89.6171,89.7014,89.4767,89.4954,24018.0
2023-02-06 14:25:00,95.61,95.63,95.51,95.55,19387.0,89.4954,89.5142,89.4018,89.4393,19387.0
2023-02-06 14:30:00,95.55,95.59,95.34,95.35,20951.0,89.4393,89.4767,89.2427,89.2521,20951.0
2023-02-06 14:35:00,95.34,95.37,95.19,95.35,25296.0,89.2427,89.2708,89.1023,89.2521,25296.0
2023-02-06 14:40:00,95.33,95.39,95.19,95.37,21935.0,89.2333,89.2895,89.1023,89.2708,21935.0
2023-02-06 14:45:00,95.37,95.47,95.23,95.44,16895.0,89.2708,89.3644,89.1397,89.3363,16895.0
2023-02-06 14:50:00,95.43,95.45,95.21,95.34,30646.0,89.3269,89.3457,89.121,89.2427,30646.0
2023-02-06 14:55:00,95.32,95.39,95.23,95.28,25653.0,89.224,89.2895,89.1397,89.1865,25653.0
2023-02-06 15:00:00,95.29,95.33,95.19,95.25,12947.0,89.1959,89.2333,89.1023,89.1585,12947.0
2023-02-06 15:05:00,95.26,95.32,95.12,95.3,32039.0,89.1678,89.224,89.0368,89.2053,32039.0
2023-02-06 15:10:00,95.26,95.3,95.09,95.11,29775.0,89.1678,89.2053,89.0087,89.0274,29775.0
2023-02-06 15:15:00,95.11,95.34,94.97,95.25,28833.0,89.0274,89.2427,88.8964,89.1585,28833.0
2023-02-06 15:20:00,95.25,95.38,95.21,95.26,40117.0,89.1585,89.2801,89.121,89.1678,40117.0
2023-02-06 15:25:00,95.26,95.34,95.15,95.33,38917.0,89.1678,89.2427,89.0649,89.2333,38917.0
2023-02-06 15:30:00,95.33,95.58,95.16,95.45,103683.0,89.2333,89.4674,89.0742,89.3457,103683.0
2023-02-06 15:35:00,95.44,95.52,95.26,95.37,49066.0,89.3363,89.4112,89.1678,89.2708,49066.0
2023-02-06 15:40:00,95.37,95.51,95.28,95.49,49387.0,89.2708,89.4018,89.1865,89.3831,49387.0
2023-02-06 15:45:00,95.49,95.55,95.3,95.3,56479.0,89.3831,89.4393,89.2053,89.2053,56479.0
2023-02-06 15:50:00,95.32,95.76,95.3,95.73,92082.0,89.224,89.6358,89.2053,89.6078,92082.0
2023-02-06 15:55:00,95.73,95.8,95.61,95.68,178896.0,89.6078,89.6733,89.4954,89.561,178896.0
2023-02-07 09:30:00,95.22,95.86,94.9,95.68,86794.0,89.1304,89.7294,88.8308,89.561,86794.0
2023-02-07 09:35:00,95.69,96.44,95.55,96.36,35807.0,89.5703,90.2724,89.4393,90.1975,35807.0
2023-02-07 09:40:00,96.39,96.89,96.25,96.78,52384.0,90.2256,90.6936,90.0945,90.5906,52384.0
2023-02-07 09:45:00,96.79,96.82,96.27,96.27,40095.0,90.6,90.6281,90.1132,90.1132,40095.0
2023-02-07 09:50:00,96.24,96.4,95.96,95.98,41533.0,90.0851,90.2349,89.8231,89.8418,41533.0
2023-02-07 09:55:00,96.06,96.38,95.99,96.15,23202.0,89.9167,90.2162,89.8511,90.0009,23202.0
2023-02-07 10:00:00,96.23,96.23,95.77,96.11,16910.0,90.0758,90.0758,89.6452,89.9635,16910.0
2023-02-07 10:05:00,96.12,96.63,96.08,96.3,38405.0,89.9728,90.4502,89.9354,90.1413,38405.0
2023-02-07 10:10:00,96.28,96.34,95.59,95.64,32083.0,90.1226,90.1787,89.4767,89.5235,32083.0
2023-02-07 10:15:00,95.64,95.66,95.33,95.48,31281.0,89.5235,89.5422,89.2333,89.3737,31281.0
2023-02-07 10:20:00,95.46,95.5,95.01,95.09,37331.0,89.355,89.3925,88.9338,89.0087,37331.0
2023-02-07 10:25:00,95.09,95.23,94.78,94.82,20242.0,89.0087,89.1397,88.7185,88.756,20242.0
2023-02-07 10:30:00,94.81,95.02,94.71,94.91,34260.0,88.7466,88.9432,88.653,88.8402,34260.0
2023-02-07 10:35:00,94.95,95.14,94.76,94.77,19662.0,88.8776,89.0555,88.6998,88.7092,19662.0
2023-02-07 10:40:00,94.81,95.09,94.76,95.04,32054.0,88.7466,89.0087,88.6998,88.9619,32054.0
2023-02-07 10:45:00,94.98,95.16,94.84,95.0,35610.0,88.9057,89.0742,88.7747,88.9244,35610.0
2023-02-07 10:50:00,95.06,95.27,94.91,95.17,18898.0,88.9806,89.1772,88.8402,89.0836,18898.0
2023-02-07 10:55:00,95.15,95.27,95.02,95.23,7739.0,89.0649,89.1772,88.9432,89.1397,7739.0
2023-02-07 11:00:00,95.22,95.4,95.22,95.27,7334.0,89.1304,89.2989,89.1304,89.1772,7334.0
2023-02-07 11:05:00,95.3,95.64,95.28,95.51,10897.0,89.2053,89.5235,89.1865,89.4018,10897.0
2023-02-07 11:10:00,95.51,95.51,95.31,95.38,7891.0,89.4018,89.4018,89.2146,89.2801,7891.0
2023-02-07 11:15:00,95.41,95.46,95.19,95.19,19194.0,89.3082,89.355,89.1023,89.1023,19194.0
2023-02-07 11:20:00,95.24,95.28,95.16,95.19,9005.0,89.1491,89.1865,89.0742,89.1023,9005.0
2023-02-07 11:25:00,95.18,95.28,95.12,95.28,13708.0,89.0929,89.1865,89.0368,89.1865,13708.0
2023-02-07 11:30:00,95.27,95.55,95.24,95.49,15429.0,89.1772,89.4393,89.1491,89.3831,15429.0
2023-02-07 11:35:00,95.44,95.63,95.44,95.59,8225.0,89.3363,89.5142,89.3363,89.4767,8225.0
2023-02-07 11:40:00,95.54,95.67,95.51,95.66,19741.0,89.4299,89.5516,89.4018,89.5422,19741.0
2023-02-07 11:45:00,95.66,95.69,95.3,95.35,15406.0,89.5422,89.5703,89.2053,89.2521,15406.0
2023-02-07 11:50:00,95.4,95.45,95.2,95.2,10285.0,89.2989,89.3457,89.1117,89.1117,10285.0
2023-02-07 11:55:00,95.21,95.26,95.11,95.15,13466.0,89.121,89.1678,89.0274,89.0649,13466.0
2023-02-07 12:00:00,95.11,95.4,95.1,95.36,8119.0,89.0274,89.2989,89.0181,89.2614,8119.0
2023-02-07 12:05:00,95.38,95.58,95.3,95.53,28777.0,89.2801,89.4674,89.2053,89.4206,28777.0
2023-02-07 12:10:00,95.51,95.59,95.44,95.59,19059.0,89.4018,89.4767,89.3363,89.4767,19059.0
2023-02-07 12:15:00,95.61,95.75,95.49,95.61,15126.0,89.4954,89.6265,89.3831,89.4954,15126.0
2023-02-07 12:20:00,95.61,95.7,95.5,95.56,12081.0,89.4954,89.5797,89.3925,89.4486,12081.0
2023-02-07 12:25:00,95.6,95.63,95.48,95.53,15315.0,89.4861,89.5142,89.3737,89.4206,15315.0
2023-02-07 12:30:00,95.53,95.57,95.29,95.35,16923.0,89.4206,89.458,89.1959,89.2521,16923.0
2023-02-07 12:35:00,95.33,95.44,95.28,95.41,9811.0,89.2333,89.3363,89.1865,89.3082,9811.0
2023-02-07 12:40:00,95.42,95.95,95.32,95.66,28073.0,89.3176,89.8137,89.224,89.5422,28073.0
2023-02-07 12:45:00,95.76,96.77,95.76,96.64,75034.0,89.6358,90.5812,89.6358,90.4596,75034.0
2023-02-07 12:50:00,96.64,97.32,96.27,97.32,40450.0,90.4596,91.0961,90.1132,91.0961,40450.0
2023-02-07 12:55:00,97.3,97.7,97.2,97.42,40602.0,91.0774,91.4518,90.9837,91.1897,40602.0
2023-02-07 13:00:00,97.44,97.7,97.1,97.12,39326.0,91.2084,91.4518,90.8901,90.9089,39326.0
2023-02-07 13:05:00,97.14,97.2,96.73,96.75,18262.0,90.9276,90.9837,90.5438,90.5625,18262.0
2023-02-07 13:10:00,96.85,96.99,96.48,96.48,22953.0,90.6561,90.7872,90.3098,90.3098,22953.0
2023-02-07 13:15:00,96.46,96.46,95.8,96.01,29950.0,90.2911,90.2911,89.6733,89.8699,29950.0
2023-02-07 13:20:00,96.06,96.06,95.48,95.55,28029.0,89.9167,89.9167,89.3737,89.4393,28029.0
2023-02-07 13:25:00,95.59,95.88,95.14,95.14,29918.0,89.4767,89.7482,89.0555,89.0555,29918.0
2023-02-07 13:30:00,95.12,95.12,94.6,94.63,29767.0,89.0368,89.0368,88.55,88.5781,29767.0
2023-02-07 13:35:00,94.6,94.92,94.44,94.73,40695.0,88.55,88.8496,88.4003,88.6717,40695.0
2023-02-07 13:40:00,94.8,95.14,94.59,94.73,27204.0,88.7372,89.0555,88.5407,88.6717,27204.0
2023-02-07 13:45:00,94.7,94.77,94.56,94.65,11354.0,88.6436,88.7092,88.5126,88.5968,11354.0
2023-02-07 13:50:00,94.66,95.2,94.54,95.14,23616.0,88.6062,89.1117,88.4939,89.0555,23616.0
2023-02-07 13:55:00,95.14,95.36,95.1,95.28,16595.0,89.0555,89.2614,89.0181,89.1865,16595.0
2023-02-07 14:00:00,95.26,95.68,95.26,95.63,12691.0,89.1678,89.561,89.1678,89.5142,12691.0
2023-02-07 14:05:00,95.6,96.03,95.56,95.92,10393.0,89.4861,89.8886,89.4486,89.7856,10393.0
2023-02-07 14:10:00,95.88,96.09,95.75,95.93,14484.0,89.7482,89.9447,89.6265,89.795,14484.0
2023-02-07 14:15:00,95.92,96.15,95.92,96.06,13940.0,89.7856,90.0009,89.7856,89.9167,13940.0
2023-02-07 14:20:00,96.06,96.19,95.82,96.18,16066.0,89.9167,90.0383,89.692,90.029,16066.0
2023-02-07 14:25:00,96.24,96.24,95.9,95.98,12618.0,90.0851,90.0851,89.7669,89.8418,12618.0
2023-02-07 14:30:00,95.94,96.51,95.94,96.47,18272.0,89.8043,90.3379,89.8043,90.3004,18272.0
2023-02-07 14:35:00,96.41,96.52,96.25,96.31,13515.0,90.2443,90.3472,90.0945,90.1507,13515.0
2023-02-07 14:40:00,96.27,96.51,96.11,96.28,10169.0,90.1132,90.3379,89.9635,90.1226,10169.0
2023-02-07 14:45:00,96.27,96.41,96.26,96.32,6953.0,90.1132,90.2443,90.1039,90.16,6953.0
2023-02-07 14:50:00,96.33,96.55,96.24,96.49,10515.0,90.1694,90.3753,90.0851,90.3192,10515.0
2023-02-07 14:55:00,96.51,96.51,96.38,96.47,9692.0,90.3379,90.3379,90.2162,90.3004,9692.0
2023-02-07 15:00:00,96.49,96.75,96.29,96.29,20672.0,90.3192,90.5625,90.1319,90.1319,20672.0
2023-02-07 15:05:00,96.29,96.37,96.15,96.17,16435.0,90.1319,90.2068,90.0009,90.0196,16435.0
2023-02-07 15:10:00,96.19,96.44,96.19,96.33,13164.0,90.0383,90.2724,90.0383,90.1694,13164.0
2023-02-07 15:15:00,96.36,96.64,96.36,96.58,29889.0,90.1975,90.4596,90.1975,90.4034,29889.0
2023-02-07 15:20:00,96.64,96.74,96.51,96.54,32529.0,90.4596,90.5532,90.3379,90.366,32529.0
2023-02-07 15:25:00,96.53,96.82,96.44,96.78,21455.0,90.3566,90.6281,90.2724,90.5906,21455.0
2023-02-07 15:30:00,96.8,96.82,96.66,96.68,28018.0,90.6093,90.6281,90.4783,90.497,28018.0
2023-02-07 15:35:00,96.66,96.77,96.51,96.77,23701.0,90.4783,90.5812,90.3379,90.5812,23701.0
2023-02-07 15:40:00,96.74,96.8,96.65,96.72,32964.0,90.5532,90.6093,90.4689,90.5344,32964.0
2023-02-07 15:45:00,96.73,96.97,96.69,96.92,37030.0,90.5438,90.7685,90.5064,90.7217,37030.0
2023-02-07 15:50:00,96.91,97.05,96.85,97.0,41282.0,90.7123,90.8433,90.6561,90.7965,41282.0
2023-02-07 15:55:00,96.98,96.98,96.54,96.7,86451.0,90.7778,90.7778,90.366,90.5157,86451.0
2023-02-08 09:30:00,95.71,96.33,95.4,96.16,58754.0,89.589,90.1694,89.2989,90.0103,58754.0
2023-02-08 09:35:00,96.16,96.85,95.83,96.85,30537.0,90.0103,90.6561,89.7014,90.6561,30537.0
2023-02-08 09:40:00,96.85,96.9,96.41,96.86,20734.0,90.6561,90.7029,90.2443,90.6655,20734.0
2023-02-08 09:45:00,96.85,96.96,96.37,96.37,16041.0,90.6561,90.7591,90.2068,90.2068,16041.0
2023-02-08 09:50:00,96.29,96.63,96.15,96.23,11447.0,90.1319,90.4502,90.0009,90.0758,11447.0
2023-02-08 09:55:00,96.32,96.91,96.15,96.91,10704.0,90.16,90.7123,90.0009,90.7123,10704.0
2023-02-08 10:00:00,96.87,96.95,96.7,96.79,15703.0,90.6749,90.7497,90.5157,90.6,15703.0
2023-02-08 10:05:00,96.79,96.79,96.29,96.63,7700.0,90.6,90.6,90.1319,90.4502,7700.0
2023-02-08 10:10:00,96.69,96.77,96.47,96.66,16495.0,90.5064,90.5812,90.3004,90.4783,16495.0
2023-02-08 10:15:00,96.62,97.09,96.62,97.04,11494.0,90.4408,90.8808,90.4408,90.834,11494.0
2023-02-08 10:20:00,97.04,97.06,96.42,96.54,32082.0,90.834,90.8527,90.2536,90.366,32082.0
2023-02-08 10:25:00,96.52,96.54,96.24,96.27,12740.0,90.3472,90.366,90.0851,90.1132,12740.0
2023-02-08 10:30:00,96.2,96.25,95.75,95.77,18107.0,90.0477,90.0945,89.6265,89.6452,18107.0
2023-02-08 10:35:00,95.77,96.09,95.66,95.9,25057.0,89.6452,89.9447,89.5422,89.7669,25057.0
2023-02-08 10:40:00,95.84,96.05,95.62,95.62,24169.0,89.7107,89.9073,89.5048,89.5048,24169.0
2023-02-08 10:45:00,95.65,95.95,95.62,95.88,43752.0,89.5329,89.8137,89.5048,89.7482,43752.0
2023-02-08 10:50:00,95.88,95.92,95.5,95.7,19395.0,89.7482,89.7856,89.3925,89.5797,19395.0
2023-02-08 10:55:00,95.65,95.84,95.52,95.76,32121.0,89.5329,89.7107,89.4112,89.6358,32121.0
2023-02-08 11:00:00,95.69,95.69,95.4,95.52,18381.0,89.5703,89.5703,89.2989,89.4112,18381.0
2023-02-08 11:05:00,95.49,95.57,95.32,95.47,17372.0,89.3831,89.458,89.224,89.3644,17372.0
2023-02-08 11:10:00,95.49,95.57,95.27,95.34,30811.0,89.3831,89.458,89.1772,89.2427,30811.0
2023-02-08 11:15:00,95.33,95.62,95.33,95.56,14916.0,89.2333,89.5048,89.2333,89.4486,14916.0
2023-02-08 11:20:00,95.53,95.62,95.13,95.17,16512.0,89.4206,89.5048,89.0461,89.0836,16512.0
2023-02-08 11:25:00,95.17,95.19,94.87,95.05,31753.0,89.0836,89.1023,88.8028,88.9712,31753.0
2023-02-08 11:30:00,94.99,95.08,94.74,94.78,21926.0,88.9151,88.9993,88.6811,88.7185,21926.0
2023-02-08 11:35:00,94.78,94.93,94.75,94.9,22981.0,88.7185,88.8589,88.6904,88.8308,22981.0
2023-02-08 11:40:00,94.86,94.89,94.66,94.83,16781.0,88.7934,88.8215,88.6062,88.7653,16781.0
2023-02-08 11:45:00,94.83,94.97,94.81,94.91,20641.0,88.7653,88.8964,88.7466,88.8402,20641.0
2023-02-08 11:50:00,94.92,95.2,94.86,95.18,14857.0,88.8496,89.1117,88.7934,89.0929,14857.0
2023-02-08 11:55:00,95.17,95.43,95.14,95.43,25085.0,89.0836,89.3269,89.0555,89.3269,25085.0
2023-02-08 12:00:00,95.37,95.41,95.06,95.06,6281.0,89.2708,89.3082,88.9806,88.9806,6281.0
2023-02-08 12:05:00,95.0,95.34,95.0,95.34,8825.0,88.9244,89.2427,88.9244,89.2427,8825.0
2023-02-08 12:10:00,95.34,95.38,95.1,95.1,16674.0,89.2427,89.2801,89.0181,89.0181,16674.0
2023-02-08 12:15:00,95.09,95.32,95.0,95.3,21645.0,89.0087,89.224,88.9244,89.2053,21645.0
2023-02-08 12:20:00,95.32,95.56,95.32,95.46,12368.0,89.224,89.4486,89.224,89.355,12368.0
2023-02-08 12:25:00,95.4,95.44,95.19,95.44,14089.0,89.2989,89.3363,89.1023,89.3363,14089.0
2023-02-08 12:30:00,95.42,95.58,95.26,95.31,14047.0,89.3176,89.4674,89.1678,89.2146,14047.0
2023-02-08 12:35:00,95.26,95.44,95.12,95.12,20065.0,89.1678,89.3363,89.0368,89.0368,20065.0
2023-02-08 12:40:00,95.13,95.18,95.0,95.09,17443.0,89.0461,89.0929,88.9244,89.0087,17443.0
2023-02-08 12:45:00,95.13,95.33,95.1,95.33,10105.0,89.0461,89.2333,89.0181,89.2333,10105.0
2023-02-08 12:50:00,95.35,95.49,95.29,95.41,18808.0,89.2521,89.3831,89.1959,89.3082,18808.0
2023-02-08 12:55:00,95.43,95.57,95.4,95.5,5233.0,89.3269,89.458,89.2989,89.3925,5233.0
2023-02-08 13:00:00,95.53,95.74,95.47,95.61,8602.0,89.4206,89.6171,89.3644,89.4954,8602.0
2023-02-08 13:05:00,95.6,95.75,95.46,95.61,13760.0,89.4861,89.6265,89.355,89.4954,13760.0
2023-02-08 13:10:00,95.62,95.7,95.56,95.61,10094.0,89.5048,89.5797,89.4486,89.4954,10094.0
2023-02-08 13:15:00,95.63,95.71,95.48,95.61,11821.0,89.5142,89.589,89.3737,89.4954,11821.0
2023-02-08 13:20:00,95.62,95.62,95.47,95.48,16314.0,89.5048,89.5048,89.3644,89.3737,16314.0
2023-02-08 13:25:00,95.53,95.54,95.27,95.32,10421.0,89.4206,89.4299,89.1772,89.224,10421.0
2023-02-08 13:30:00,95.3,95.43,95.18,95.33,15402.0,89.2053,89.3269,89.0929,89.2333,15402.0
2023-02-08 13:35:00,95.33,95.49,95.23,95.25,12592.0,89.2333,89.3831,89.1397,89.1585,12592.0
2023-02-08 13:40:00,95.29,95.34,95.16,95.3,16778.0,89.1959,89.2427,89.0742,89.2053,16778.0
2023-02-08 13:45:00,95.3,95.31,95.11,95.19,12736.0,89.2053,89.2146,89.0274,89.1023,12736.0
2023-02-08 13:50:00,95.16,95.18,95.02,95.11,15848.0,89.0742,89.0929,88.9432,89.0274,15848.0
2023-02-08 13:55:00,95.11,95.24,95.07,95.17,22672.0,89.0274,89.1491,88.99,89.0836,22672.0
2023-02-08 14:00:00,95.17,95.19,94.93,95.01,14008.0,89.0836,89.1023,88.8589,88.9338,14008.0
2023-02-08 14:05:00,95.02,95.04,94.81,94.95,16011.0,88.9432,88.9619,88.7466,88.8776,16011.0
2023-02-08 14:10:00,94.94,95.17,94.93,95.15,13190.0,88.8683,89.0836,88.8589,89.0649,13190.0
2023-02-08 14:15:00,95.15,95.4,95.1,95.4,25477.0,89.0649,89.2989,89.0181,89.2989,25477.0
2023-02-08 14:20:00,95.35,95.35,95.12,95.12,14002.0,89.2521,89.2521,89.0368,89.0368,14002.0
2023-02-08 14:25:00,95.15,95.16,95.01,95.13,14195.0,89.0649,89.0742,88.9338,89.0461,14195.0
2023-02-08 14:30:00,95.15,95.18,95.05,95.13,16501.0,89.0649,89.0929,88.9712,89.0461,16501.0
2023-02-08 14:35:00,95.14,95.15,95.04,95.12,17910.0,89.0555,89.0649,88.9619,89.0368,17910.0
2023-02-08 14:40:00,95.12,95.14,94.75,94.8,19046.0,89.0368,89.0555,88.6904,88.7372,19046.0
2023-02-08 14:45:00,94.8,94.84,94.73,94.79,25432.0,88.7372,88.7747,88.6717,88.7279,25432.0
2023-02-08 14:50:00,94.79,94.96,94.79,94.89,10802.0,88.7279,88.887,88.7279,88.8215,10802.0
2023-02-08 14:55:00,94.89,94.92,94.79,94.86,15904.0,88.8215,88.8496,88.7279,88.7934,15904.0
2023-02-08 15:00:00,94.85,94.86,94.67,94.69,24300.0,88.784,88.7934,88.6156,88.6343,24300.0
2023-02-08 15:05:00,94.66,94.77,94.51,94.72,18977.0,88.6062,88.7092,88.4658,88.6624,18977.0
2023-02-08 15:10:00,94.76,94.82,94.68,94.72,15084.0,88.6998,88.756,88.6249,88.6624,15084.0
2023-02-08 15:15:00,94.75,94.84,94.63,94.64,13056.0,88.6904,88.7747,88.5781,88.5875,13056.0
2023-02-08 15:20:00,94.64,95.06,94.64,95.06,20735.0,88.5875,88.9806,88.5875,88.9806,20735.0
2023-02-08 15:25:00,95.06,95.11,94.76,94.89,37624.0,88.9806,89.0274,88.6998,88.8215,37624.0
2023-02-08 15:30:00,94.9,95.13,94.87,94.88,15625.0,88.8308,89.0461,88.8028,88.8121,15625.0
2023-02-08 15:35:00,94.91,95.1,94.9,95.05,24322.0,88.8402,89.0181,88.8308,88.9712,24322.0
2023-02-08 15:40:00,95.02,95.11,95.01,95.01,18975.0,88.9432,89.0274,88.9338,88.9338,18975.0
2023-02-08 15:45:00,95.01,95.01,94.56,94.59,61614.0,88.9338,88.9338,88.5126,88.5407,61614.0
2023-02-08 15:50:00,94.6,94.88,94.57,94.62,76201.0,88.55,88.8121,88.5219,88.5687,76201.0
2023-02-08 15:55:00,94.65,94.76,94.57,94.63,110526.0,88.5968,88.6998,88.5219,88.5781,110526.0
2023-02-09 09:30:00,95.21,95.73,94.8,95.59,84574.0,89.121,89.6078,88.7372,89.4767,84574.0
2023-02-09 09:35:00,95.62,95.7,95.08,95.28,19897.0,89.5048,89.5797,88.9993,89.1865,19897.0
2023-02-09 09:40:00,95.35,95.5,94.87,95.13,31067.0,89.2521,89.3925,88.8028,89.0461,31067.0
2023-02-09 09:45:00,95.09,95.69,95.03,95.67,17565.0,89.0087,89.5703,88.9525,89.5516,17565.0
2023-02-09 09:50:00,95.73,95.97,95.29,95.46,20133.0,89.6078,89.8324,89.1959,89.355,20133.0
2023-02-09 09:55:00,95.51,95.71,95.23,95.3,17828.0,89.4018,89.589,89.1397,89.2053,17828.0
2023-02-09 10:00:00,95.28,95.33,94.91,95.06,21240.0,89.1865,89.2333,88.8402,88.9806,21240.0
2023-02-09 10:05:00,95.06,95.16,94.88,94.96,27989.0,88.9806,89.0742,88.8121,88.887,27989.0
2023-02-09 10:10:00,94.97,95.08,94.87,94.95,31718.0,88.8964,88.9993,88.8028,88.8776,31718.0
2023-02-09 10:15:00,94.93,95.14,94.92,95.1,14169.0,88.8589,89.0555,88.8496,89.0181,14169.0
2023-02-09 10:20:00,95.1,95.21,94.85,94.87,23020.0,89.0181,89.121,88.784,88.8028,23020.0
2023-02-09 10:25:00,94.81,94.83,94.07,94.11,52493.0,88.7466,88.7653,88.0539,88.0914,52493.0
2023-02-09 10:30:00,94.11,94.85,94.11,94.81,14716.0,88.0914,88.784,88.0914,88.7466,14716.0
2023-02-09 10:35:00,94.84,95.03,94.73,94.8,14462.0,88.7747,88.9525,88.6717,88.7372,14462.0
2023-02-09 10:40:00,94.75,94.87,94.68,94.7,10351.0,88.6904,88.8028,88.6249,88.6436,10351.0
2023-02-09 10:45:00,94.73,95.06,94.72,95.03,12201.0,88.6717,88.9806,88.6624,88.9525,12201.0
2023-02-09 10:50:00,95.06,95.1,94.86,94.93,17582.0,88.9806,89.0181,88.7934,88.8589,17582.0
2023-02-09 10:55:00,94.9,95.08,94.88,95.01,11896.0,88.8308,88.9993,88.8121,88.9338,11896.0
2023-02-09 11:00:00,95.01,95.01,94.63,94.77,9716.0,88.9338,88.9338,88.5781,88.7092,9716.0
2023-02-09 11:05:00,94.77,94.81,94.59,94.81,12092.0,88.7092,88.7466,88.5407,88.7466,12092.0
2023-02-09 11:10:00,94.75,94.82,94.69,94.78,8988.0,88.6904,88.756,88.6343,88.7185,8988.0
2023-02-09 11:15:00,94.79,94.82,94.6,94.71,11224.0,88.7279,88.756,88.55,88.653,11224.0
2023-02-09 11:20:00,94.73,94.73,94.37,94.43,13339.0,88.6717,88.6717,88.3347,88.3909,13339.0
2023-02-09 11:25:00,94.42,94.56,94.29,94.53,13639.0,88.3815,88.5126,88.2599,88.4845,13639.0
2023-02-09 11:30:00,94.5,94.54,94.34,94.48,19685.0,88.4564,88.4939,88.3067,88.4377,19685.0
2023-02-09 11:35:00,94.49,94.57,94.41,94.52,10471.0,88.4471,88.5219,88.3722,88.4751,10471.0
2023-02-09 11:40:00,94.5,94.62,94.46,94.61,9148.0,88.4564,88.5687,88.419,88.5594,9148.0
2023-02-09 11:45:00,94.57,94.58,94.2,94.32,16851.0,88.5219,88.5313,88.1756,88.2879,16851.0
2023-02-09 11:50:00,94.32,94.36,94.23,94.33,5530.0,88.2879,88.3254,88.2037,88.2973,5530.0
2023-02-09 11:55:00,94.35,94.64,94.33,94.58,12130.0,88.316,88.5875,88.2973,88.5313,12130.0
2023-02-09 12:00:00,94.56,94.67,94.45,94.47,11822.0,88.5126,88.6156,88.4096,88.4283,11822.0
2023-02-09 12:05:00,94.44,94.49,94.26,94.33,33447.0,88.4003,88.4471,88.2318,88.2973,33447.0
2023-02-09 12:10:00,94.34,94.42,94.29,94.33,19698.0,88.3067,88.3815,88.2599,88.2973,19698.0
2023-02-09 12:15:00,94.33,94.33,94.15,94.29,35405.0,88.2973,88.2973,88.1288,88.2599,35405.0
2023-02-09 12:20:00,94.3,94.36,94.12,94.21,43381.0,88.2692,88.3254,88.1007,88.185,43381.0
2023-02-09 12:25:00,94.21,94.28,94.09,94.09,30944.0,88.185,88.2505,88.0726,88.0726,30944.0
2023-02-09 12:30:00,94.08,94.11,93.84,93.87,27723.0,88.0633,88.0914,87.8386,87.8667,27723.0
2023-02-09 12:35:00,93.85,93.88,93.62,93.7,17891.0,87.848,87.8761,87.6327,87.7076,17891.0
2023-02-09 12:40:00,93.68,93.9,93.66,93.7,23233.0,87.6889,87.8948,87.6701,87.7076,23233.0
2023-02-09 12:45:00,93.7,93.73,93.53,93.54,36988.0,87.7076,87.7357,87.5485,87.5578,36988.0
2023-02-09 12:50:00,93.54,93.7,93.54,93.61,28679.0,87.5578,87.7076,87.5578,87.6233,28679.0
2023-02-09 12:55:00,93.61,93.61,93.38,93.55,55474.0,87.6233,87.6233,87.4081,87.5672,55474.0
2023-02-09 13:00:00,93.55,93.55,93.13,93.33,59815.0,87.5672,87.5672,87.174,87.3612,59815.0
2023-02-09 13:05:00,93.37,93.42,93.26,93.4,27519.0,87.3987,87.4455,87.2957,87.4268,27519.0
2023-02-09 13:10:00,93.38,93.57,93.33,93.38,16679.0,87.4081,87.5859,87.3612,87.4081,16679.0
2023-02-09 13:15:00,93.38,93.59,93.37,93.58,24194.0,87.4081,87.6046,87.3987,87.5953,24194.0
2023-02-09 13:20:00,93.56,93.58,93.4,93.48,36897.0,87.5765,87.5953,87.4268,87.5017,36897.0
2023-02-09 13:25:00,93.49,93.62,93.45,93.46,26620.0,87.511,87.6327,87.4736,87.4829,26620.0
2023-02-09 13:30:00,93.43,93.68,93.38,93.64,20874.0,87.4549,87.6889,87.4081,87.6514,20874.0
2023-02-09 13:35:00,93.62,93.64,93.36,93.37,30072.0,87.6327,87.6514,87.3893,87.3987,30072.0
2023-02-09 13:40:00,93.38,93.38,93.18,93.21,29038.0,87.4081,87.4081,87.2208,87.2489,29038.0
2023-02-09 13:45:00,93.21,93.29,93.1,93.27,22450.0,87.2489,87.3238,87.146,87.3051,22450.0
2023-02-09 13:50:00,93.29,93.32,93.14,93.22,24852.0,87.3238,87.3519,87.1834,87.2583,24852.0
2023-02-09 13:55:00,93.22,93.24,92.97,93.08,55870.0,87.2583,87.277,87.0243,87.1272,55870.0
2023-02-09 14:00:00,93.06,93.46,93.02,93.27,33123.0,87.1085,87.4829,87.0711,87.3051,33123.0
2023-02-09 14:05:00,93.26,93.38,93.19,93.29,24732.0,87.2957,87.4081,87.2302,87.3238,24732.0
2023-02-09 14:10:00,93.28,93.32,93.01,93.22,18021.0,87.3144,87.3519,87.0617,87.2583,18021.0
2023-02-09 14:15:00,93.21,93.21,93.0,93.09,19197.0,87.2489,87.2489,87.0524,87.1366,19197.0
2023-02-09 14:20:00,93.06,93.1,92.77,92.85,33527.0,87.1085,87.146,86.8371,86.9119,33527.0
2023-02-09 14:25:00,92.85,92.94,92.72,92.74,28157.0,86.9119,86.9962,86.7903,86.809,28157.0
2023-02-09 14:30:00,92.75,93.06,92.74,92.8,29911.0,86.8183,87.1085,86.809,86.8651,29911.0
2023-02-09 14:35:00,92.8,92.84,92.51,92.62,39646.0,86.8651,86.9026,86.5937,86.6967,39646.0
2023-02-09 14:40:00,92.63,92.82,92.57,92.68,33098.0,86.706,86.8839,86.6499,86.7528,33098.0
2023-02-09 14:45:00,92.71,92.8,92.61,92.7,62105.0,86.7809,86.8651,86.6873,86.7715,62105.0
2023-02-09 14:50:00,92.7,92.94,92.67,92.81,44218.0,86.7715,86.9962,86.7435,86.8745,44218.0
2023-02-09 14:55:00,92.79,92.79,92.65,92.71,15810.0,86.8558,86.8558,86.7247,86.7809,15810.0
2023-02-09 15:00:00,92.73,92.73,92.22,92.22,24768.0,86.7996,86.7996,86.3222,86.3222,24768.0
2023-02-09 15:05:00,92.22,92.51,92.18,92.5,40377.0,86.3222,86.5937,86.2848,86.5843,40377.0
2023-02-09 15:10:00,92.49,92.49,92.31,92.36,35333.0,86.575,86.575,86.4065,86.4533,35333.0
2023-02-09 15:15:00,92.34,92.34,92.12,92.23,51917.0,86.4346,86.4346,86.2286,86.3316,51917.0
2023-02-09 15:20:00,92.24,92.3,92.01,92.03,60369.0,86.341,86.3971,86.1257,86.1444,60369.0
2023-02-09 15:25:00,92.02,92.03,91.86,91.96,61880.0,86.135,86.1444,85.9853,86.0789,61880.0
2023-02-09 15:30:00,91.97,91.99,91.46,91.48,97305.0,86.0882,86.1069,85.6108,85.6296,97305.0
2023-02-09 15:35:00,91.48,91.57,91.36,91.48,103467.0,85.6296,85.7138,85.5172,85.6296,103467.0
2023-02-09 15:40:00,91.48,91.51,90.92,91.14,262478.0,85.6296,85.6576,85.1054,85.3113,262478.0
2023-02-09 15:45:00,91.17,91.52,91.07,91.45,142194.0,85.3394,85.667,85.2458,85.6015,142194.0
2023-02-09 15:50:00,91.48,92.2,91.48,92.05,177027.0,85.6296,86.3035,85.6296,86.1631,177027.0
2023-02-09 15:55:00,92.05,92.05,91.69,91.88,270288.0,86.1631,86.1631,85.8261,86.004,270288.0
2023-02-10 09:30:00,90.52,91.0,90.4,90.89,89106.0,84.731,85.1803,84.6186,85.0773,89106.0
2023-02-10 09:35:00,90.91,91.0,90.12,90.14,58720.0,85.096,85.1803,84.3565,84.3753,58720.0
2023-02-10 09:40:00,90.12,90.36,89.83,90.26,109270.0,84.3565,84.5812,84.0851,84.4876,109270.0
2023-02-10 09:45:00,90.26,90.89,90.26,90.86,60904.0,84.4876,85.0773,84.4876,85.0492,60904.0
2023-02-10 09:50:00,90.77,91.0,90.5,90.5,21210.0,84.965,85.1803,84.7122,84.7122,21210.0
2023-02-10 09:55:00,90.59,90.8,90.32,90.67,55269.0,84.7965,84.993,84.5437,84.8714,55269.0
2023-02-10 10:00:00,90.6,90.63,90.05,90.29,35727.0,84.8058,84.8339,84.291,84.5157,35727.0
2023-02-10 10:05:00,90.35,90.88,90.33,90.76,21161.0,84.5718,85.0679,84.5531,84.9556,21161.0
2023-02-10 10:10:00,90.79,91.08,90.79,90.93,62350.0,84.9837,85.2551,84.9837,85.1147,62350.0
2023-02-10 10:15:00,90.95,91.38,90.83,91.26,31897.0,85.1335,85.536,85.0211,85.4236,31897.0
2023-02-10 10:20:00,91.24,91.53,91.23,91.48,22760.0,85.4049,85.6764,85.3955,85.6296,22760.0
2023-02-10 10:25:00,91.59,91.59,91.21,91.38,16489.0,85.7325,85.7325,85.3768,85.536,16489.0
2023-02-10 10:30:00,91.43,91.72,91.35,91.63,18823.0,85.5828,85.8542,85.5079,85.77,18823.0
2023-02-10 10:35:00,91.67,91.87,91.63,91.87,39779.0,85.8074,85.9946,85.77,85.9946,39779.0
2023-02-10 10:40:00,91.82,91.82,91.38,91.58,45731.0,85.9478,85.9478,85.536,85.7232,45731.0
2023-02-10 10:45:00,91.54,91.89,91.38,91.82,22786.0,85.6857,86.0133,85.536,85.9478,22786.0
2023-02-10 10:50:00,91.85,91.86,91.4,91.42,30178.0,85.9759,85.9853,85.5547,85.5734,30178.0
2023-02-10 10:55:00,91.43,91.86,91.37,91.76,26358.0,85.5828,85.9853,85.5266,85.8917,26358.0
2023-02-10 11:00:00,91.83,91.98,91.8,91.86,18977.0,85.9572,86.0976,85.9291,85.9853,18977.0
2023-02-10 11:05:00,91.84,92.23,91.77,92.13,29290.0,85.9665,86.3316,85.901,86.238,29290.0
2023-02-10 11:10:00,92.12,92.22,91.91,92.13,26206.0,86.2286,86.3222,86.0321,86.238,26206.0
2023-02-10 11:15:00,92.2,92.3,92.07,92.24,12133.0,86.3035,86.3971,86.1818,86.341,12133.0
2023-02-10 11:20:00,92.25,92.4,92.17,92.29,30692.0,86.3503,86.4907,86.2754,86.3878,30692.0
2023-02-10 11:25:00,92.29,92.29,92.04,92.17,30148.0,86.3878,86.3878,86.1537,86.2754,30148.0
2023-02-10 11:30:00,92.17,92.21,91.76,91.85,27270.0,86.2754,86.3129,85.8917,85.9759,27270.0
2023-02-10 11:35:00,91.86,92.1,91.86,92.09,9581.0,85.9853,86.2099,85.9853,86.2006,9581.0
2023-02-10 11:40:00,92.1,92.15,91.98,92.03,18697.0,86.2099,86.2567,86.0976,86.1444,18697.0
2023-02-10 11:45:00,92.05,92.13,91.83,91.87,12295.0,86.1631,86.238,85.9572,85.9946,12295.0
2023-02-10 11:50:00,91.85,91.97,91.75,91.93,11765.0,85.9759,86.0882,85.8823,86.0508,11765.0
2023-02-10 11:55:00,91.87,91.95,91.68,91.81,13430.0,85.9946,86.0695,85.8168,85.9385,13430.0
2023-02-10 12:00:00,91.79,91.8,91.57,91.57,10548.0,85.9197,85.9291,85.7138,85.7138,10548.0
2023-02-10 12:05:00,91.59,91.72,91.59,91.66,9772.0,85.7325,85.8542,85.7325,85.7981,9772.0
2023-02-10 12:10:00,91.68,91.71,91.26,91.33,25456.0,85.8168,85.8449,85.4236,85.4892,25456.0
2023-02-10 12:15:00,91.4,91.55,91.35,91.45,17544.0,85.5547,85.6951,85.5079,85.6015,17544.0
2023-02-10 12:20:00,91.49,91.6,91.46,91.5,11751.0,85.6389,85.7419,85.6108,85.6483,11751.0
2023-02-10 12:25:00,91.47,91.55,91.4,91.52,9475.0,85.6202,85.6951,85.5547,85.667,9475.0
2023-02-10 12:30:00,91.53,91.74,91.5,91.58,19118.0,85.6764,85.8729,85.6483,85.7232,19118.0
2023-02-10 12:35:00,91.56,91.85,91.54,91.85,18429.0,85.7044,85.9759,85.6857,85.9759,18429.0
2023-02-10 12:40:00,91.85,92.1,91.83,91.97,8988.0,85.9759,86.2099,85.9572,86.0882,8988.0
2023-02-10 12:45:00,91.95,92.18,91.92,92.05,8895.0,86.0695,86.2848,86.0414,86.1631,8895.0
2023-02-10 12:50:00,92.01,92.18,91.92,92.18,12786.0,86.1257,86.2848,86.0414,86.2848,12786.0
2023-02-10 12:55:00,92.18,92.4,92.13,92.4,8178.0,86.2848,86.4907,86.238,86.4907,8178.0
2023-02-10 13:00:00,92.39,92.47,92.3,92.3,17485.0,86.4814,86.5562,86.3971,86.3971,17485.0
2023-02-10 13:05:00,92.31,92.57,92.24,92.42,14916.0,86.4065,86.6499,86.341,86.5094,14916.0
2023-02-10 13:10:00,92.41,92.56,92.34,92.56,16782.0,86.5001,86.6405,86.4346,86.6405,16782.0
2023-02-10 13:15:00,92.6,92.73,92.6,92.7,13528.0,86.6779,86.7996,86.6779,86.7715,13528.0
2023-02-10 13:20:00,92.71,92.78,92.56,92.58,16696.0,86.7809,86.8464,86.6405,86.6592,16696.0
2023-02-10 13:25:00,92.58,92.68,92.51,92.57,7834.0,86.6592,86.7528,86.5937,86.6499,7834.0
2023-02-10 13:30:00,92.57,92.57,92.42,92.49,7112.0,86.6499,86.6499,86.5094,86.575,7112.0
2023-02-10 13:35:00,92.51,92.64,92.38,92.43,12229.0,86.5937,86.7154,86.472,86.5188,12229.0
2023-02-10 13:40:00,92.41,92.45,92.18,92.23,15608.0,86.5001,86.5375,86.2848,86.3316,15608.0
2023-02-10 13:45:00,92.22,92.51,92.13,92.5,10736.0,86.3222,86.5937,86.238,86.5843,10736.0
2023-02-10 13:50:00,92.48,92.55,92.37,92.44,23676.0,86.5656,86.6311,86.4626,86.5282,23676.0
2023-02-10 13:55:00,92.41,92.54,92.34,92.36,18296.0,86.5001,86.6218,86.4346,86.4533,18296.0
2023-02-10 14:00:00,92.37,92.41,92.25,92.33,11798.0,86.4626,86.5001,86.3503,86.4252,11798.0
2023-02-10 14:05:00,92.31,92.44,92.31,92.37,15845.0,86.4065,86.5282,86.4065,86.4626,15845.0
2023-02-10 14:10:00,92.37,92.44,92.22,92.37,14182.0,86.4626,86.5282,86.3222,86.4626,14182.0
2023-02-10 14:15:00,92.41,92.47,92.33,92.42,11489.0,86.5001,86.5562,86.4252,86.5094,11489.0
2023-02-10 14:20:00,92.38,92.46,92.33,92.41,24160.0,86.472,86.5469,86.4252,86.5001,24160.0
2023-02-10 14:25:00,92.37,92.4,92.22,92.29,26351.0,86.4626,86.4907,86.3222,86.3878,26351.0
2023-02-10 14:30:00,92.27,92.52,92.24,92.47,19723.0,86.369,86.6031,86.341,86.5562,19723.0
2023-02-10 14:35:00,92.46,92.55,92.36,92.49,16813.0,86.5469,86.6311,86.4533,86.575,16813.0
2023-02-10 14:40:00,92.48,92.51,92.27,92.34,15288.0,86.5656,86.5937,86.369,86.4346,15288.0
2023-02-10 14:45:00,92.35,92.38,92.17,92.2,15390.0,86.4439,86.472,86.2754,86.3035,15390.0
2023-02-10 14:50:00,92.23,92.48,92.22,92.47,16529.0,86.3316,86.5656,86.3222,86.5562,16529.0
2023-02-10 14:55:00,92.46,92.52,92.4,92.45,7264.0,86.5469,86.6031,86.4907,86.5375,7264.0
2023-02-10 15:00:00,92.46,92.56,92.39,92.45,10443.0,86.5469,86.6405,86.4814,86.5375,10443.0
2023-02-10 15:05:00,92.47,92.57,92.45,92.48,12355.0,86.5562,86.6499,86.5375,86.5656,12355.0
2023-02-10 15:10:00,92.47,92.65,92.41,92.41,24804.0,86.5562,86.7247,86.5001,86.5001,24804.0
2023-02-10 15:15:00,92.43,92.44,92.29,92.41,24265.0,86.5188,86.5282,86.3878,86.5001,24265.0
2023-02-10 15:20:00,92.39,92.49,92.34,92.39,43926.0,86.4814,86.575,86.4346,86.4814,43926.0
2023-02-10 15:25:00,92.37,92.53,92.36,92.53,23126.0,86.4626,86.6124,86.4533,86.6124,23126.0
2023-02-10 15:30:00,92.52,92.68,92.52,92.57,39818.0,86.6031,86.7528,86.6031,86.6499,39818.0
2023-02-10 15:35:00,92.57,92.78,92.5,92.75,37612.0,86.6499,86.8464,86.5843,86.8183,37612.0
2023-02-10 15:40:00,92.75,92.77,92.58,92.74,34821.0,86.8183,86.8371,86.6592,86.809,34821.0
2023-02-10 15:45:00,92.73,92.86,92.73,92.85,26504.0,86.7996,86.9213,86.7996,86.9119,26504.0
2023-02-10 15:50:00,92.85,92.95,92.74,92.94,54227.0,86.9119,87.0056,86.809,86.9962,54227.0
2023-02-10 15:55:00,92.95,93.16,92.91,93.13,143083.0,87.0056,87.2021,86.9681,87.174,143083.0
2023-02-13 09:30:00,93.24,93.69,93.24,93.62,159307.0,87.277,87.6982,87.277,87.6327,159307.0
2023-02-13 09:35:00,93.66,94.16,93.42,94.16,33520.0,87.6701,88.1382,87.4455,88.1382,33520.0
2023-02-13 09:40:00,94.1,94.86,94.09,94.73,66985.0,88.082,88.7934,88.0726,88.6717,66985.0
2023-02-13 09:45:00,94.74,95.18,94.65,94.85,61403.0,88.6811,89.0929,88.5968,88.784,61403.0
2023-02-13 09:50:00,94.85,94.9,94.37,94.72,24525.0,88.784,88.8308,88.3347,88.6624,24525.0
2023-02-13 09:55:00,94.82,95.24,94.81,95.23,36211.0,88.756,89.1491,88.7466,89.1397,36211.0
2023-02-13 10:00:00,95.25,95.3,94.99,95.06,51418.0,89.1585,89.2053,88.9151,88.9806,51418.0
2023-02-13 10:05:00,95.08,95.13,94.64,94.76,22543.0,88.9993,89.0461,88.5875,88.6998,22543.0
2023-02-13 10:10:00,94.78,95.23,94.75,95.02,56180.0,88.7185,89.1397,88.6904,88.9432,56180.0
2023-02-13 10:15:00,95.0,95.25,94.98,95.15,73506.0,88.9244,89.1585,88.9057,89.0649,73506.0
2023-02-13 10:20:00,95.11,95.51,95.11,95.51,67674.0,89.0274,89.4018,89.0274,89.4018,67674.0
2023-02-13 10:25:00,95.52,95.72,95.47,95.69,38303.0,89.4112,89.5984,89.3644,89.5703,38303.0
2023-02-13 10:30:00,95.7,95.71,95.29,95.3,34449.0,89.5797,89.589,89.1959,89.2053,34449.0
2023-02-13 10:35:00,95.29,95.6,95.25,95.31,42386.0,89.1959,89.4861,89.1585,89.2146,42386.0
2023-02-13 10:40:00,95.34,95.63,95.29,95.49,39645.0,89.2427,89.5142,89.1959,89.3831,39645.0
2023-02-13 10:45:00,95.53,96.05,95.49,95.93,51839.0,89.4206,89.9073,89.3831,89.795,51839.0
2023-02-13 10:50:00,95.97,96.01,95.68,95.92,32588.0,89.8324,89.8699,89.561,89.7856,32588.0
2023-02-13 10:55:00,95.92,96.17,95.86,96.13,59112.0,89.7856,90.0196,89.7294,89.9822,59112.0
2023-02-13 11:00:00,96.16,96.22,95.79,95.89,31588.0,90.0103,90.0664,89.6639,89.7575,31588.0
2023-02-13 11:05:00,95.89,95.98,95.57,95.9,96506.0,89.7575,89.8418,89.458,89.7669,96506.0
2023-02-13 11:10:00,95.86,95.86,95.54,95.74,55524.0,89.7294,89.7294,89.4299,89.6171,55524.0
2023-02-13 11:15:00,95.72,95.89,95.65,95.8,29124.0,89.5984,89.7575,89.5329,89.6733,29124.0
2023-02-13 11:20:00,95.79,95.87,95.66,95.69,23765.0,89.6639,89.7388,89.5422,89.5703,23765.0
2023-02-13 11:25:00,95.66,95.88,95.63,95.77,38753.0,89.5422,89.7482,89.5142,89.6452,38753.0
2023-02-13 11:30:00,95.77,95.92,95.75,95.85,22843.0,89.6452,89.7856,89.6265,89.7201,22843.0
2023-02-13 11:35:00,95.86,95.98,95.73,95.97,24421.0,89.7294,89.8418,89.6078,89.8324,24421.0
2023-02-13 11:40:00,95.95,96.25,95.92,96.25,24117.0,89.8137,90.0945,89.7856,90.0945,24117.0
2023-02-13 11:45:00,96.27,96.41,96.27,96.33,27201.0,90.1132,90.2443,90.1132,90.1694,27201.0
2023-02-13 11:50:00,96.33,96.33,96.09,96.14,25526.0,90.1694,90.1694,89.9447,89.9915,25526.0
2023-02-13 11:55:00,96.16,96.19,96.06,96.19,19035.0,90.0103,90.0383,89.9167,90.0383,19035.0
2023-02-13 12:00:00,96.19,96.39,96.12,96.28,11706.0,90.0383,90.2256,89.9728,90.1226,11706.0
2023-02-13 12:05:00,96.3,96.32,96.15,96.29,15834.0,90.1413,90.16,90.0009,90.1319,15834.0
2023-02-13 12:10:00,96.29,96.35,96.22,96.31,21649.0,90.1319,90.1881,90.0664,90.1507,21649.0
2023-02-13 12:15:00,96.32,96.47,96.3,96.37,48753.0,90.16,90.3004,90.1413,90.2068,48753.0
2023-02-13 12:20:00,96.38,96.43,96.21,96.36,35375.0,90.2162,90.263,90.0571,90.1975,35375.0
2023-02-13 12:25:00,96.35,96.44,96.23,96.41,33263.0,90.1881,90.2724,90.0758,90.2443,33263.0
2023-02-13 12:30:00,96.38,96.46,96.27,96.43,17115.0,90.2162,90.2911,90.1132,90.263,17115.0
2023-02-13 12:35:00,96.43,96.43,95.71,95.81,153218.0,90.263,90.263,89.589,89.6826,153218.0
2023-02-13 12:40:00,95.81,95.98,95.46,95.6,77544.0,89.6826,89.8418,89.355,89.4861,77544.0
2023-02-13 12:45:00,95.6,96.24,95.59,96.08,35715.0,89.4861,90.0851,89.4767,89.9354,35715.0
2023-02-13 12:50:00,96.1,96.1,95.89,95.92,10676.0,89.9541,89.9541,89.7575,89.7856,10676.0
2023-02-13 12:55:00,95.89,95.9,95.75,95.82,15058.0,89.7575,89.7669,89.6265,89.692,15058.0
2023-02-13 13:00:00,95.82,95.98,95.76,95.93,22830.0,89.692,89.8418,89.6358,89.795,22830.0
2023-02-13 13:05:00,95.92,95.98,95.8,95.81,20597.0,89.7856,89.8418,89.6733,89.6826,20597.0
2023-02-13 13:10:00,95.83,95.9,95.78,95.84,16464.0,89.7014,89.7669,89.6546,89.7107,16464.0
2023-02-13 13:15:00,95.86,95.93,95.63,95.63,45562.0,89.7294,89.795,89.5142,89.5142,45562.0
2023-02-13 13:20:00,95.64,95.87,95.6,95.81,28877.0,89.5235,89.7388,89.4861,89.6826,28877.0
2023-02-13 13:25:00,95.81,96.01,95.81,95.93,25213.0,89.6826,89.8699,89.6826,89.795,25213.0
2023-02-13 13:30:00,95.93,96.0,95.87,95.87,19121.0,89.795,89.8605,89.7388,89.7388,19121.0
2023-02-13 13:35:00,95.86,95.96,95.83,95.87,13278.0,89.7294,89.8231,89.7014,89.7388,13278.0
2023-02-13 13:40:00,95.85,95.91,95.8,95.84,18174.0,89.7201,89.7762,89.6733,89.7107,18174.0
2023-02-13 13:45:00,95.83,95.95,95.81,95.84,33351.0,89.7014,89.8137,89.6826,89.7107,33351.0
2023-02-13 13:50:00,95.83,95.92,95.66,95.71,180357.0,89.7014,89.7856,89.5422,89.589,180357.0
2023-02-13 13:55:00,95.71,95.92,95.7,95.92,30402.0,89.589,89.7856,89.5797,89.7856,30402.0
2023-02-13 14:00:00,95.95,96.06,95.92,95.95,17738.0,89.8137,89.9167,89.7856,89.8137,17738.0
2023-02-13 14:05:00,95.92,95.98,95.75,95.95,32945.0,89.7856,89.8418,89.6265,89.8137,32945.0
2023-02-13 14:10:00,95.95,96.04,95.79,95.85,23181.0,89.8137,89.8979,89.6639,89.7201,23181.0
2023-02-13 14:15:00,95.86,96.08,95.81,96.02,28721.0,89.7294,89.9354,89.6826,89.8792,28721.0
2023-02-13 14:20:00,96.08,96.19,96.05,96.07,25194.0,89.9354,90.0383,89.9073,89.926,25194.0
2023-02-13 14:25:00,96.05,96.15,96.02,96.05,37689.0,89.9073,90.0009,89.8792,89.9073,37689.0
2023-02-13 14:30:00,96.09,96.09,95.83,95.83,29075.0,89.9447,89.9447,89.7014,89.7014,29075.0
2023-02-13 14:35:00,95.82,95.96,95.69,95.76,33172.0,89.692,89.8231,89.5703,89.6358,33172.0
2023-02-13 14:40:00,95.78,95.84,95.62,95.81,41706.0,89.6546,89.7107,89.5048,89.6826,41706.0
2023-02-13 14:45:00,95.81,95.85,95.6,95.6,27603.0,89.6826,89.7201,89.4861,89.4861,27603.0
2023-02-13 14:50:00,95.58,95.89,95.55,95.74,47308.0,89.4674,89.7575,89.4393,89.6171,47308.0
2023-02-13 14:55:00,95.74,95.76,95.5,95.73,118559.0,89.6171,89.6358,89.3925,89.6078,118559.0
2023-02-13 15:00:00,95.75,95.84,95.58,95.82,24379.0,89.6265,89.7107,89.4674,89.692,24379.0
2023-02-13 15:05:00,95.82,95.84,95.64,95.68,20079.0,89.692,89.7107,89.5235,89.561,20079.0
2023-02-13 15:10:00,95.68,95.82,95.68,95.71,28878.0,89.561,89.692,89.561,89.589,28878.0
2023-02-13 15:15:00,95.74,95.78,95.6,95.74,35746.0,89.6171,89.6546,89.4861,89.6171,35746.0
2023-02-13 15:20:00,95.77,95.85,95.59,95.66,36799.0,89.6452,89.7201,89.4767,89.5422,36799.0
2023-02-13 15:25:00,95.68,95.77,95.58,95.77,34049.0,89.561,89.6452,89.4674,89.6452,34049.0
2023-02-13 15:30:00,95.74,96.09,95.68,96.07,58025.0,89.6171,89.9447,89.561,89.926,58025.0
2023-02-13 15:35:00,96.07,96.19,95.95,96.08,56829.0,89.926,90.0383,89.8137,89.9354,56829.0
2023-02-13 15:40:00,96.13,96.19,96.08,96.1,55247.0,89.9822,90.0383,89.9354,89.9541,55247.0
2023-02-13 15:45:00,96.1,96.44,96.08,96.44,87045.0,89.9541,90.2724,89.9354,90.2724,87045.0
2023-02-13 15:50:00,96.43,96.44,96.13,96.2,126672.0,90.263,90.2724,89.9822,90.0477,126672.0
2023-02-13 15:55:00,96.22,96.56,96.18,96.41,202233.0,90.0664,90.3847,90.029,90.2443,202233.0
2023-02-14 09:30:00,94.9,95.4,94.71,95.3,92375.0,88.8308,89.2989,88.653,89.2053,92375.0
2023-02-14 09:35:00,95.31,95.63,94.92,95.53,32602.0,89.2146,89.5142,88.8496,89.4206,32602.0
2023-02-14 09:40:00,95.54,95.59,95.24,95.5,22831.0,89.4299,89.4767,89.1491,89.3925,22831.0
2023-02-14 09:45:00,95.53,96.06,95.5,95.53,64618.0,89.4206,89.9167,89.3925,89.4206,64618.0
2023-02-14 09:50:00,95.6,95.88,95.4,95.71,40258.0,89.4861,89.7482,89.2989,89.589,40258.0
2023-02-14 09:55:00,95.76,96.38,95.64,96.24,22849.0,89.6358,90.2162,89.5235,90.0851,22849.0
2023-02-14 10:00:00,96.33,96.56,96.2,96.42,28883.0,90.1694,90.3847,90.0477,90.2536,28883.0
2023-02-14 10:05:00,96.41,97.13,96.35,97.09,84765.0,90.2443,90.9182,90.1881,90.8808,84765.0
2023-02-14 10:10:00,97.09,97.61,97.0,97.6,70150.0,90.8808,91.3675,90.7965,91.3582,70150.0
2023-02-14 10:15:00,97.62,97.8,97.26,97.29,81629.0,91.3769,91.5454,91.0399,91.068,81629.0
2023-02-14 10:20:00,97.31,97.96,97.22,97.88,49998.0,91.0867,91.6951,91.0025,91.6203,49998.0
2023-02-14 10:25:00,97.83,97.86,97.13,97.13,42836.0,91.5735,91.6015,90.9182,90.9182,42836.0
2023-02-14 10:30:00,97.11,97.12,96.44,96.57,35482.0,90.8995,90.9089,90.2724,90.394,35482.0
2023-02-14 10:35:00,96.57,96.57,95.75,96.01,66549.0,90.394,90.394,89.6265,89.8699,66549.0
2023-02-14 10:40:00,95.97,96.09,95.75,95.93,25398.0,89.8324,89.9447,89.6265,89.795,25398.0
2023-02-14 10:45:00,95.93,95.94,95.21,95.67,35353.0,89.795,89.8043,89.121,89.5516,35353.0
2023-02-14 10:50:00,95.66,95.66,95.14,95.36,33107.0,89.5422,89.5422,89.0555,89.2614,33107.0
2023-02-14 10:55:00,95.38,95.54,95.2,95.47,35096.0,89.2801,89.4299,89.1117,89.3644,35096.0
2023-02-14 11:00:00,95.47,95.99,95.43,95.65,43224.0,89.3644,89.8511,89.3269,89.5329,43224.0
2023-02-14 11:05:00,95.64,95.85,95.36,95.47,59629.0,89.5235,89.7201,89.2614,89.3644,59629.0
2023-02-14 11:10:00,95.47,95.53,95.3,95.42,43602.0,89.3644,89.4206,89.2053,89.3176,43602.0
2023-02-14 11:15:00,95.45,95.93,95.38,95.9,35036.0,89.3457,89.795,89.2801,89.7669,35036.0
2023-02-14 11:20:00,95.89,95.94,95.68,95.85,29780.0,89.7575,89.8043,89.561,89.7201,29780.0
2023-02-14 11:25:00,95.86,95.87,95.08,95.21,53037.0,89.7294,89.7388,88.9993,89.121,53037.0
2023-02-14 11:30:00,95.15,95.17,94.9,94.91,49338.0,89.0649,89.0836,88.8308,88.8402,49338.0
2023-02-14 11:35:00,94.95,95.17,94.91,94.98,13965.0,88.8776,89.0836,88.8402,88.9057,13965.0
2023-02-14 11:40:00,94.97,95.02,94.82,94.95,12599.0,88.8964,88.9432,88.756,88.8776,12599.0
2023-02-14 11:45:00,94.93,95.07,94.85,94.99,33549.0,88.8589,88.99,88.784,88.9151,33549.0
2023-02-14 11:50:00,95.0,95.01,94.64,94.84,25249.0,88.9244,88.9338,88.5875,88.7747,25249.0
2023-02-14 11:55:00,94.81,95.1,94.72,95.09,13861.0,88.7466,89.0181,88.6624,89.0087,13861.0
2023-02-14 12:00:00,95.06,95.24,95.05,95.1,10034.0,88.9806,89.1491,88.9712,89.0181,10034.0
2023-02-14 12:05:00,95.04,95.16,95.0,95.13,10167.0,88.9619,89.0742,88.9244,89.0461,10167.0
2023-02-14 12:10:00,95.14,95.39,95.14,95.38,8077.0,89.0555,89.2895,89.0555,89.2801,8077.0
2023-02-14 12:15:00,95.34,95.4,95.26,95.34,7786.0,89.2427,89.2989,89.1678,89.2427,7786.0
2023-02-14 12:20:00,95.33,95.46,95.22,95.23,10923.0,89.2333,89.355,89.1304,89.1397,10923.0
2023-02-14 12:25:00,95.24,95.5,95.24,95.42,12367.0,89.1491,89.3925,89.1491,89.3176,12367.0
2023-02-14 12:30:00,95.42,95.55,95.38,95.5,16348.0,89.3176,89.4393,89.2801,89.3925,16348.0
2023-02-14 12:35:00,95.49,95.51,95.19,95.27,47086.0,89.3831,89.4018,89.1023,89.1772,47086.0
2023-02-14 12:40:00,95.24,95.5,95.18,95.32,18946.0,89.1491,89.3925,89.0929,89.224,18946.0
2023-02-14 12:45:00,95.34,95.5,95.28,95.41,10264.0,89.2427,89.3925,89.1865,89.3082,10264.0
2023-02-14 12:50:00,95.39,95.44,95.33,95.41,14091.0,89.2895,89.3363,89.2333,89.3082,14091.0
2023-02-14 12:55:00,95.42,95.6,95.41,95.47,12667.0,89.3176,89.4861,89.3082,89.3644,12667.0
2023-02-14 13:00:00,95.47,96.04,95.47,95.95,30946.0,89.3644,89.8979,89.3644,89.8137,30946.0
2023-02-14 13:05:00,95.95,96.09,95.82,95.84,65488.0,89.8137,89.9447,89.692,89.7107,65488.0
2023-02-14 13:10:00,95.83,95.91,95.63,95.86,19932.0,89.7014,89.7762,89.5142,89.7294,19932.0
2023-02-14 13:15:00,95.86,96.27,95.82,96.07,12052.0,89.7294,90.1132,89.692,89.926,12052.0
2023-02-14 13:20:00,96.04,96.09,95.81,95.9,12641.0,89.8979,89.9447,89.6826,89.7669,12641.0
2023-02-14 13:25:00,95.84,95.87,95.72,95.82,17377.0,89.7107,89.7388,89.5984,89.692,17377.0
2023-02-14 13:30:00,95.83,95.97,95.81,95.95,10436.0,89.7014,89.8324,89.6826,89.8137,10436.0
2023-02-14 13:35:00,95.95,96.0,95.79,95.82,9710.0,89.8137,89.8605,89.6639,89.692,9710.0
2023-02-14 13:40:00,95.83,96.0,95.76,95.78,34954.0,89.7014,89.8605,89.6358,89.6546,34954.0
2023-02-14 13:45:00,95.8,96.08,95.8,95.96,23753.0,89.6733,89.9354,89.6733,89.8231,23753.0
2023-02-14 13:50:00,95.97,96.02,95.91,95.97,17518.0,89.8324,89.8792,89.7762,89.8324,17518.0
2023-02-14 13:55:00,95.99,96.09,95.78,95.78,18974.0,89.8511,89.9447,89.6546,89.6546,18974.0
2023-02-14 14:00:00,95.79,96.05,95.67,95.98,25363.0,89.6639,89.9073,89.5516,89.8418,25363.0
2023-02-14 14:05:00,95.96,95.96,95.57,95.8,25405.0,89.8231,89.8231,89.458,89.6733,25405.0
2023-02-14 14:10:00,95.81,95.96,95.81,95.91,9136.0,89.6826,89.8231,89.6826,89.7762,9136.0
2023-02-14 14:15:00,95.91,96.08,95.91,96.06,11440.0,89.7762,89.9354,89.7762,89.9167,11440.0
2023-02-14 14:20:00,96.07,96.2,95.99,96.05,32486.0,89.926,90.0477,89.8511,89.9073,32486.0
2023-02-14 14:25:00,96.05,96.12,95.92,96.03,15820.0,89.9073,89.9728,89.7856,89.8886,15820.0
2023-02-14 14:30:00,96.04,96.25,96.02,96.22,12818.0,89.8979,90.0945,89.8792,90.0664,12818.0
2023-02-14 14:35:00,96.27,96.44,96.26,96.28,14339.0,90.1132,90.2724,90.1039,90.1226,14339.0
2023-02-14 14:40:00,96.25,96.32,96.23,96.26,8042.0,90.0945,90.16,90.0758,90.1039,8042.0
2023-02-14 14:45:00,96.27,96.38,96.23,96.38,10928.0,90.1132,90.2162,90.0758,90.2162,10928.0
2023-02-14 14:50:00,96.38,96.44,96.17,96.25,49140.0,90.2162,90.2724,90.0196,90.0945,49140.0
2023-02-14 14:55:00,96.23,96.32,96.17,96.28,18548.0,90.0758,90.16,90.0196,90.1226,18548.0
2023-02-14 15:00:00,96.31,96.37,96.13,96.19,13850.0,90.1507,90.2068,89.9822,90.0383,13850.0
2023-02-14 15:05:00,96.19,96.22,96.06,96.15,22608.0,90.0383,90.0664,89.9167,90.0009,22608.0
2023-02-14 15:10:00,96.14,96.19,95.88,96.17,26335.0,89.9915,90.0383,89.7482,90.0196,26335.0
2023-02-14 15:15:00,96.15,96.15,95.97,96.09,20363.0,90.0009,90.0009,89.8324,89.9447,20363.0
2023-02-14 15:20:00,96.08,96.15,96.0,96.11,14458.0,89.9354,90.0009,89.8605,89.9635,14458.0
2023-02-14 15:25:00,96.11,96.27,96.03,96.08,34890.0,89.9635,90.1132,89.8886,89.9354,34890.0
2023-02-14 15:30:00,96.08,96.27,95.99,96.22,38929.0,89.9354,90.1132,89.8511,90.0664,38929.0
2023-02-14 15:35:00,96.2,96.39,96.16,96.24,29538.0,90.0477,90.2256,90.0103,90.0851,29538.0
2023-02-14 15:40:00,96.24,96.54,96.23,96.47,51199.0,90.0851,90.366,90.0758,90.3004,51199.0
2023-02-14 15:45:00,96.46,96.62,96.37,96.58,111813.0,90.2911,90.4408,90.2068,90.4034,111813.0
2023-02-14 15:50:00,96.6,96.65,96.37,96.65,127023.0,90.4221,90.4689,90.2068,90.4689,127023.0
2023-02-14 15:55:00,96.65,96.99,96.63,96.78,368283.0,90.4689,90.7872,90.4502,90.5906,368283.0
2023-02-15 09:30:00,96.0,96.66,95.78,96.61,52358.0,89.8605,90.4783,89.6546,90.4315,52358.0
2023-02-15 09:35:00,96.56,96.74,96.47,96.63,11070.0,90.3847,90.5532,90.3004,90.4502,11070.0
2023-02-15 09:40:00,96.6,97.01,96.53,96.79,38173.0,90.4221,90.8059,90.3566,90.6,38173.0
2023-02-15 09:45:00,96.77,97.33,96.77,97.33,20578.0,90.5812,91.1054,90.5812,91.1054,20578.0
2023-02-15 09:50:00,97.31,97.5,96.44,96.48,27379.0,91.0867,91.2646,90.2724,90.3098,27379.0
2023-02-15 09:55:00,96.57,96.87,96.4,96.57,28241.0,90.394,90.6749,90.2349,90.394,28241.0
2023-02-15 10:00:00,96.61,96.74,96.49,96.66,9486.0,90.4315,90.5532,90.3192,90.4783,9486.0
2023-02-15 10:05:00,96.59,96.59,96.01,96.34,144499.0,90.4128,90.4128,89.8699,90.1787,144499.0
2023-02-15 10:10:00,96.26,96.48,96.22,96.37,37073.0,90.1039,90.3098,90.0664,90.2068,37073.0
2023-02-15 10:15:00,96.43,96.77,96.41,96.72,21668.0,90.263,90.5812,90.2443,90.5344,21668.0
2023-02-15 10:20:00,96.77,96.79,96.33,96.4,20899.0,90.5812,90.6,90.1694,90.2349,20899.0
2023-02-15 10:25:00,96.4,96.5,96.22,96.26,38522.0,90.2349,90.3285,90.0664,90.1039,38522.0
2023-02-15 10:30:00,96.26,96.56,96.18,96.44,26626.0,90.1039,90.3847,90.029,90.2724,26626.0
2023-02-15 10:35:00,96.5,96.5,96.22,96.38,20957.0,90.3285,90.3285,90.0664,90.2162,20957.0
2023-02-15 10:40:00,96.39,96.41,96.14,96.25,23108.0,90.2256,90.2443,89.9915,90.0945,23108.0
2023-02-15 10:45:00,96.22,96.32,96.15,96.2,28634.0,90.0664,90.16,90.0009,90.0477,28634.0
2023-02-15 10:50:00,96.21,96.44,96.17,96.38,25814.0,90.0571,90.2724,90.0196,90.2162,25814.0
2023-02-15 10:55:00,96.36,96.49,96.32,96.45,13316.0,90.1975,90.3192,90.16,90.2817,13316.0
2023-02-15 11:00:00,96.44,96.55,96.43,96.53,13732.0,90.2724,90.3753,90.263,90.3566,13732.0
2023-02-15 11:05:00,96.54,96.78,96.46,96.64,22612.0,90.366,90.5906,90.2911,90.4596,22612.0
2023-02-15 11:10:00,96.65,96.66,96.54,96.57,16493.0,90.4689,90.4783,90.366,90.394,16493.0
2023-02-15 11:15:00,96.58,96.69,96.49,96.59,68921.0,90.4034,90.5064,90.3192,90.4128,68921.0
2023-02-15 11:20:00,96.59,96.63,96.44,96.52,40392.0,90.4128,90.4502,90.2724,90.3472,40392.0
2023-02-15 11:25:00,96.49,96.53,96.3,96.48,38649.0,90.3192,90.3566,90.1413,90.3098,38649.0
2023-02-15 11:30:00,96.52,96.55,96.19,96.36,42497.0,90.3472,90.3753,90.0383,90.1975,42497.0
2023-02-15 11:35:00,96.33,96.71,96.31,96.68,50225.0,90.1694,90.5251,90.1507,90.497,50225.0
2023-02-15 11:40:00,96.68,96.91,96.67,96.79,18121.0,90.497,90.7123,90.4876,90.6,18121.0
2023-02-15 11:45:00,96.8,96.87,96.7,96.87,20834.0,90.6093,90.6749,90.5157,90.6749,20834.0
2023-02-15 11:50:00,96.85,97.01,96.85,96.91,8034.0,90.6561,90.8059,90.6561,90.7123,8034.0
2023-02-15 11:55:00,96.94,97.15,96.94,97.04,22023.0,90.7404,90.9369,90.7404,90.834,22023.0
2023-02-15 12:00:00,97.04,97.08,96.85,96.85,19981.0,90.834,90.8714,90.6561,90.6561,19981.0
2023-02-15 12:05:00,96.84,96.86,96.54,96.63,12934.0,90.6468,90.6655,90.366,90.4502,12934.0
2023-02-15 12:10:00,96.6,96.65,96.55,96.65,9461.0,90.4221,90.4689,90.3753,90.4689,9461.0
2023-02-15 12:15:00,96.62,96.65,96.53,96.59,8413.0,90.4408,90.4689,90.3566,90.4128,8413.0
2023-02-15 12:20:00,96.55,96.65,96.52,96.6,19824.0,90.3753,90.4689,90.3472,90.4221,19824.0
2023-02-15 12:25:00,96.61,96.63,96.5,96.52,15859.0,90.4315,90.4502,90.3285,90.3472,15859.0
2023-02-15 12:30:00,96.54,96.59,96.41,96.59,15250.0,90.366,90.4128,90.2443,90.4128,15250.0
2023-02-15 12:35:00,96.61,96.7,96.43,96.59,23296.0,90.4315,90.5157,90.263,90.4128,23296.0
2023-02-15 12:40:00,96.6,96.75,96.55,96.75,5757.0,90.4221,90.5625,90.3753,90.5625,5757.0
2023-02-15 12:45:00,96.75,96.79,96.67,96.75,6943.0,90.5625,90.6,90.4876,90.5625,6943.0
2023-02-15 12:50:00,96.73,96.8,96.71,96.76,12262.0,90.5438,90.6093,90.5251,90.5719,12262.0
2023-02-15 12:55:00,96.74,96.74,96.46,96.49,9788.0,90.5532,90.5532,90.2911,90.3192,9788.0
2023-02-15 13:00:00,96.51,96.58,96.33,96.36,19060.0,90.3379,90.4034,90.1694,90.1975,19060.0
2023-02-15 13:05:00,96.36,96.38,96.19,96.29,21859.0,90.1975,90.2162,90.0383,90.1319,21859.0
2023-02-15 13:10:00,96.33,96.45,96.3,96.36,22548.0,90.1694,90.2817,90.1413,90.1975,22548.0
2023-02-15 13:15:00,96.36,96.47,96.34,96.47,9765.0,90.1975,90.3004,90.1787,90.3004,9765.0
2023-02-15 13:20:00,96.48,96.57,96.43,96.46,12602.0,90.3098,90.394,90.263,90.2911,12602.0
2023-02-15 13:25:00,96.45,96.52,96.34,96.36,28018.0,90.2817,90.3472,90.1787,90.1975,28018.0
2023-02-15 13:30:00,96.37,96.72,96.36,96.72,48688.0,90.2068,90.5344,90.1975,90.5344,48688.0
2023-02-15 13:35:00,96.7,96.73,96.45,96.58,36953.0,90.5157,90.5438,90.2817,90.4034,36953.0
2023-02-15 13:40:00,96.55,96.7,96.55,96.62,32263.0,90.3753,90.5157,90.3753,90.4408,32263.0
2023-02-15 13:45:00,96.66,96.7,96.58,96.7,18978.0,90.4783,90.5157,90.4034,90.5157,18978.0
2023-02-15 13:50:00,96.7,96.71,96.5,96.6,52389.0,90.5157,90.5251,90.3285,90.4221,52389.0
2023-02-15 13:55:00,96.58,96.65,96.46,96.58,35807.0,90.4034,90.4689,90.2911,90.4034,35807.0
2023-02-15 14:00:00,96.58,96.64,96.43,96.5,52984.0,90.4034,90.4596,90.263,90.3285,52984.0
2023-02-15 14:05:00,96.5,96.59,96.47,96.5,33271.0,90.3285,90.4128,90.3004,90.3285,33271.0
2023-02-15 14:10:00,96.51,96.66,96.5,96.6,16119.0,90.3379,90.4783,90.3285,90.4221,16119.0
2023-02-15 14:15:00,96.62,96.75,96.53,96.56,30804.0,90.4408,90.5625,90.3566,90.3847,30804.0
2023-02-15 14:20:00,96.52,96.69,96.52,96.6,21084.0,90.3472,90.5064,90.3472,90.4221,21084.0
2023-02-15 14:25:00,96.62,96.72,96.5,96.71,32861.0,90.4408,90.5344,90.3285,90.5251,32861.0
2023-02-15 14:30:00,96.7,96.81,96.68,96.73,14476.0,90.5157,90.6187,90.497,90.5438,14476.0
2023-02-15 14:35:00,96.73,96.76,96.66,96.72,12452.0,90.5438,90.5719,90.4783,90.5344,12452.0
2023-02-15 14:40:00,96.75,96.78,96.66,96.73,15333.0,90.5625,90.5906,90.4783,90.5438,15333.0
2023-02-15 14:45:00,96.74,96.81,96.59,96.59,27506.0,90.5532,90.6187,90.4128,90.4128,27506.0
2023-02-15 14:50:00,96.59,96.78,96.59,96.65,28800.0,90.4128,90.5906,90.4128,90.4689,28800.0
2023-02-15 14:55:00,96.65,96.7,96.42,96.42,26376.0,90.4689,90.5157,90.2536,90.2536,26376.0
2023-02-15 15:00:00,96.43,96.58,96.42,96.48,20595.0,90.263,90.4034,90.2536,90.3098,20595.0
2023-02-15 15:05:00,96.5,96.59,96.44,96.49,30765.0,90.3285,90.4128,90.2724,90.3192,30765.0
2023-02-15 15:10:00,96.5,96.58,96.36,96.4,39817.0,90.3285,90.4034,90.1975,90.2349,39817.0
2023-02-15 15:15:00,96.41,96.43,96.02,96.04,58330.0,90.2443,90.263,89.8792,89.8979,58330.0
2023-02-15 15:20:00,96.06,96.2,95.94,95.95,102173.0,89.9167,90.0477,89.8043,89.8137,102173.0
2023-02-15 15:25:00,95.95,96.06,95.9,95.96,110208.0,89.8137,89.9167,89.7669,89.8231,110208.0
2023-02-15 15:30:00,95.97,96.45,95.96,96.37,67543.0,89.8324,90.2817,89.8231,90.2068,67543.0
2023-02-15 15:35:00,96.35,96.51,96.34,96.46,29893.0,90.1881,90.3379,90.1787,90.2911,29893.0
2023-02-15 15:40:00,96.46,96.48,96.1,96.25,71478.0,90.2911,90.3098,89.9541,90.0945,71478.0
2023-02-15 15:45:00,96.25,96.43,96.12,96.43,97520.0,90.0945,90.263,89.9728,90.263,97520.0
2023-02-15 15:50:00,96.45,96.68,96.42,96.65,87539.0,90.2817,90.497,90.2536,90.4689,87539.0
2023-02-15 15:55:00,96.66,96.77,96.45,96.63,284457.0,90.4783,90.5812,90.2817,90.4502,284457.0
2023-02-16 09:30:00,94.66,94.87,93.41,93.53,117263.0,88.6062,88.8028,87.4361,87.5485,117263.0
2023-02-16 09:35:00,93.56,94.03,92.92,93.67,88027.0,87.5765,88.0165,86.9775,87.6795,88027.0
2023-02-16 09:40:00,93.7,94.22,93.7,94.07,35227.0,87.7076,88.1943,87.7076,88.0539,35227.0
2023-02-16 09:45:00,94.05,94.23,93.71,93.81,53783.0,88.0352,88.2037,87.7169,87.8106,53783.0
2023-02-16 09:50:00,93.76,93.97,93.58,93.93,51752.0,87.7637,87.9603,87.5953,87.9229,51752.0
2023-02-16 09:55:00,93.9,93.91,93.56,93.66,19645.0,87.8948,87.9042,87.5765,87.6701,19645.0
2023-02-16 10:00:00,93.65,93.85,93.52,93.65,90185.0,87.6608,87.848,87.5391,87.6608,90185.0
2023-02-16 10:05:00,93.65,94.24,93.65,94.11,31015.0,87.6608,88.2131,87.6608,88.0914,31015.0
2023-02-16 10:10:00,94.1,94.69,94.04,94.44,8804.0,88.082,88.6343,88.0258,88.4003,8804.0
2023-02-16 10:15:00,94.47,94.77,94.29,94.77,8162.0,88.4283,88.7092,88.2599,88.7092,8162.0
2023-02-16 10:20:00,94.82,94.99,94.78,94.78,19463.0,88.756,88.9151,88.7185,88.7185,19463.0
2023-02-16 10:25:00,94.82,95.0,94.75,95.0,14057.0,88.756,88.9244,88.6904,88.9244,14057.0
2023-02-16 10:30:00,95.03,95.27,95.0,95.09,22391.0,88.9525,89.1772,88.9244,89.0087,22391.0
2023-02-16 10:35:00,95.12,95.38,95.0,95.27,10607.0,89.0368,89.2801,88.9244,89.1772,10607.0
2023-02-16 10:40:00,95.25,95.43,95.18,95.33,18289.0,89.1585,89.3269,89.0929,89.2333,18289.0
2023-02-16 10:45:00,95.33,95.4,95.04,95.22,19001.0,89.2333,89.2989,88.9619,89.1304,19001.0
2023-02-16 10:50:00,95.24,95.24,95.03,95.11,9998.0,89.1491,89.1491,88.9525,89.0274,9998.0
2023-02-16 10:55:00,95.11,95.18,94.97,95.11,10412.0,89.0274,89.0929,88.8964,89.0274,10412.0
2023-02-16 11:00:00,95.11,95.3,95.06,95.26,13467.0,89.0274,89.2053,88.9806,89.1678,13467.0
2023-02-16 11:05:00,95.26,95.27,95.02,95.17,40119.0,89.1678,89.1772,88.9432,89.0836,40119.0
2023-02-16 11:10:00,95.19,95.3,95.03,95.2,8359.0,89.1023,89.2053,88.9525,89.1117,8359.0
2023-02-16 11:15:00,95.15,95.3,95.1,95.29,7708.0,89.0649,89.2053,89.0181,89.1959,7708.0
2023-02-16 11:20:00,95.26,95.29,95.08,95.23,9171.0,89.1678,89.1959,88.9993,89.1397,9171.0
2023-02-16 11:25:00,95.2,95.29,95.08,95.22,13539.0,89.1117,89.1959,88.9993,89.1304,13539.0
2023-02-16 11:30:00,95.25,95.31,95.13,95.2,21084.0,89.1585,89.2146,89.0461,89.1117,21084.0
2023-02-16 11:35:00,95.13,95.23,94.99,95.19,21081.0,89.0461,89.1397,88.9151,89.1023,21081.0
2023-02-16 11:40:00,95.23,95.27,95.12,95.22,9269.0,89.1397,89.1772,89.0368,89.1304,9269.0
2023-02-16 11:45:00,95.26,95.3,95.2,95.23,9973.0,89.1678,89.2053,89.1117,89.1397,9973.0
2023-02-16 11:50:00,95.23,95.27,95.14,95.19,19292.0,89.1397,89.1772,89.0555,89.1023,19292.0
2023-02-16 11:55:00,95.21,95.24,95.0,95.02,5189.0,89.121,89.1491,88.9244,88.9432,5189.0
2023-02-16 12:00:00,95.03,95.1,94.78,94.83,23137.0,88.9525,89.0181,88.7185,88.7653,23137.0
2023-02-16 12:05:00,94.87,94.98,94.82,94.92,17489.0,88.8028,88.9057,88.756,88.8496,17489.0
2023-02-16 12:10:00,94.93,95.0,94.89,94.99,8662.0,88.8589,88.9244,88.8215,88.9151,8662.0
2023-02-16 12:15:00,94.97,94.97,94.63,94.66,14745.0,88.8964,88.8964,88.5781,88.6062,14745.0
2023-02-16 12:20:00,94.67,95.0,94.67,95.0,8128.0,88.6156,88.9244,88.6156,88.9244,8128.0
2023-02-16 12:25:00,95.06,95.12,95.04,95.09,5821.0,88.9806,89.0368,88.9619,89.0087,5821.0
2023-02-16 12:30:00,95.08,95.3,95.07,95.29,21296.0,88.9993,89.2053,88.99,89.1959,21296.0
2023-02-16 12:35:00,95.27,95.3,95.2,95.28,8567.0,89.1772,89.2053,89.1117,89.1865,8567.0
2023-02-16 12:40:00,95.25,95.3,95.22,95.29,9155.0,89.1585,89.2053,89.1304,89.1959,9155.0
2023-02-16 12:45:00,95.3,95.3,95.17,95.19,16052.0,89.2053,89.2053,89.0836,89.1023,16052.0
2023-02-16 12:50:00,95.17,95.25,95.07,95.14,9998.0,89.0836,89.1585,88.99,89.0555,9998.0
2023-02-16 12:55:00,95.13,95.2,94.95,95.08,9548.0,89.0461,89.1117,88.8776,88.9993,9548.0
2023-02-16 13:00:00,95.09,95.25,95.01,95.15,10258.0,89.0087,89.1585,88.9338,89.0649,10258.0
2023-02-16 13:05:00,95.15,95.33,95.13,95.22,8481.0,89.0649,89.2333,89.0461,89.1304,8481.0
2023-02-16 13:10:00,95.26,95.26,95.15,95.15,13686.0,89.1678,89.1678,89.0649,89.0649,13686.0
2023-02-16 13:15:00,95.16,95.27,95.12,95.14,13328.0,89.0742,89.1772,89.0368,89.0555,13328.0
2023-02-16 13:20:00,95.18,95.22,95.05,95.15,4742.0,89.0929,89.1304,88.9712,89.0649,4742.0
2023-02-16 13:25:00,95.14,95.22,95.09,95.12,9592.0,89.0555,89.1304,89.0087,89.0368,9592.0
2023-02-16 13:30:00,95.14,95.27,95.07,95.27,11712.0,89.0555,89.1772,88.99,89.1772,11712.0
2023-02-16 13:35:00,95.28,95.64,95.28,95.56,12367.0,89.1865,89.5235,89.1865,89.4486,12367.0
2023-02-16 13:40:00,95.51,95.75,95.49,95.73,10709.0,89.4018,89.6265,89.3831,89.6078,10709.0
2023-02-16 13:45:00,95.74,95.74,95.51,95.57,10223.0,89.6171,89.6171,89.4018,89.458,10223.0
2023-02-16 13:50:00,95.59,95.62,95.52,95.59,9337.0,89.4767,89.5048,89.4112,89.4767,9337.0
2023-02-16 13:55:00,95.61,95.66,95.55,95.64,9268.0,89.4954,89.5422,89.4393,89.5235,9268.0
2023-02-16 14:00:00,95.66,95.97,95.63,95.92,26164.0,89.5422,89.8324,89.5142,89.7856,26164.0
2023-02-16 14:05:00,95.91,95.91,95.73,95.75,18693.0,89.7762,89.7762,89.6078,89.6265,18693.0
2023-02-16 14:10:00,95.78,95.87,95.73,95.77,9118.0,89.6546,89.7388,89.6078,89.6452,9118.0
2023-02-16 14:15:00,95.75,95.77,95.63,95.63,9091.0,89.6265,89.6452,89.5142,89.5142,9091.0
2023-02-16 14:20:00,95.63,95.63,95.45,95.6,9413.0,89.5142,89.5142,89.3457,89.4861,9413.0
2023-02-16 14:25:00,95.58,95.7,95.55,95.55,9605.0,89.4674,89.5797,89.4393,89.4393,9605.0
2023-02-16 14:30:00,95.52,95.69,95.52,95.57,7954.0,89.4112,89.5703,89.4112,89.458,7954.0
2023-02-16 14:35:00,95.58,95.71,95.58,95.64,9072.0,89.4674,89.589,89.4674,89.5235,9072.0
2023-02-16 14:40:00,95.64,95.67,95.55,95.66,16392.0,89.5235,89.5516,89.4393,89.5422,16392.0
2023-02-16 14:45:00,95.65,95.71,95.52,95.58,29423.0,89.5329,89.589,89.4112,89.4674,29423.0
2023-02-16 14:50:00,95.58,95.63,95.48,95.53,13337.0,89.4674,89.5142,89.3737,89.4206,13337.0
2023-02-16 14:55:00,95.53,95.61,95.41,95.42,34812.0,89.4206,89.4954,89.3082,89.3176,34812.0
2023-02-16 15:00:00,95.41,95.51,95.26,95.26,39700.0,89.3082,89.4018,89.1678,89.1678,39700.0
2023-02-16 15:05:00,95.24,95.43,94.99,95.34,33991.0,89.1491,89.3269,88.9151,89.2427,33991.0
2023-02-16 15:10:00,95.38,95.48,95.32,95.36,12469.0,89.2801,89.3737,89.224,89.2614,12469.0
2023-02-16 15:15:00,95.3,95.31,94.86,94.96,43996.0,89.2053,89.2146,88.7934,88.887,43996.0
2023-02-16 15:20:00,94.97,94.98,94.7,94.81,51158.0,88.8964,88.9057,88.6436,88.7466,51158.0
2023-02-16 15:25:00,94.78,94.94,94.46,94.46,51374.0,88.7185,88.8683,88.419,88.419,51374.0
2023-02-16 15:30:00,94.48,94.58,94.23,94.41,65036.0,88.4377,88.5313,88.2037,88.3722,65036.0
2023-02-16 15:35:00,94.42,94.52,94.22,94.25,73343.0,88.3815,88.4751,88.1943,88.2224,73343.0
2023-02-16 15:40:00,94.25,94.46,94.14,94.45,55310.0,88.2224,88.419,88.1194,88.4096,55310.0
2023-02-16 15:45:00,94.45,94.5,94.32,94.5,52317.0,88.4096,88.4564,88.2879,88.4564,52317.0
2023-02-16 15:50:00,94.49,94.71,94.34,94.53,66550.0,88.4471,88.653,88.3067,88.4845,66550.0
2023-02-16 15:55:00,94.55,94.6,94.36,94.42,197600.0,88.5032,88.55,88.3254,88.3815,197600.0
2023-02-17 09:30:00,93.45,94.04,93.34,93.98,36272.0,87.4736,88.0258,87.3706,87.9697,36272.0
2023-02-17 09:35:00,94.0,94.01,93.32,93.33,33884.0,87.9884,87.9978,87.3519,87.3612,33884.0
2023-02-17 09:40:00,93.25,93.28,92.78,92.96,45128.0,87.2864,87.3144,86.8464,87.0149,45128.0
2023-02-17 09:45:00,92.9,93.0,92.61,92.63,81326.0,86.9587,87.0524,86.6873,86.706,81326.0
2023-02-17 09:50:00,92.63,92.72,92.1,92.28,77456.0,86.706,86.7903,86.2099,86.3784,77456.0
2023-02-17 09:55:00,92.22,92.25,91.93,92.02,76093.0,86.3222,86.3503,86.0508,86.135,76093.0
2023-02-17 10:00:00,92.1,92.61,92.02,92.37,48418.0,86.2099,86.6873,86.135,86.4626,48418.0
2023-02-17 10:05:00,92.35,92.76,92.32,92.59,27047.0,86.4439,86.8277,86.4158,86.6686,27047.0
2023-02-17 10:10:00,92.54,92.98,92.45,92.85,35857.0,86.6218,87.0336,86.5375,86.9119,35857.0
2023-02-17 10:15:00,92.92,93.5,92.87,93.39,34606.0,86.9775,87.5204,86.9307,87.4174,34606.0
2023-02-17 10:20:00,93.38,93.63,93.33,93.4,27324.0,87.4081,87.6421,87.3612,87.4268,27324.0
2023-02-17 10:25:00,93.42,93.48,93.18,93.23,17199.0,87.4455,87.5017,87.2208,87.2676,17199.0
2023-02-17 10:30:00,93.18,93.44,93.18,93.42,7575.0,87.2208,87.4642,87.2208,87.4455,7575.0
2023-02-17 10:35:00,93.39,93.6,93.34,93.48,29911.0,87.4174,87.614,87.3706,87.5017,29911.0
2023-02-17 10:40:00,93.48,93.48,93.22,93.38,22753.0,87.5017,87.5017,87.2583,87.4081,22753.0
2023-02-17 10:45:00,93.4,93.49,93.32,93.42,18221.0,87.4268,87.511,87.3519,87.4455,18221.0
2023-02-17 10:50:00,93.35,93.47,93.25,93.36,14898.0,87.38,87.4923,87.2864,87.3893,14898.0
2023-02-17 10:55:00,93.32,93.52,93.29,93.38,13098.0,87.3519,87.5391,87.3238,87.4081,13098.0
2023-02-17 11:00:00,93.34,93.37,93.13,93.18,18461.0,87.3706,87.3987,87.174,87.2208,18461.0
2023-02-17 11:05:00,93.22,93.37,93.12,93.29,19118.0,87.2583,87.3987,87.1647,87.3238,19118.0
2023-02-17 11:10:00,93.27,93.46,93.23,93.37,13568.0,87.3051,87.4829,87.2676,87.3987,13568.0
2023-02-17 11:15:00,93.37,93.42,93.15,93.22,15029.0,87.3987,87.4455,87.1928,87.2583,15029.0
2023-02-17 11:20:00,93.18,93.18,92.9,92.94,67068.0,87.2208,87.2208,86.9587,86.9962,67068.0
2023-02-17 11:25:00,92.93,93.17,92.91,92.93,20295.0,86.9868,87.2115,86.9681,86.9868,20295.0
2023-02-17 11:30:00,92.93,93.04,92.81,92.94,25517.0,86.9868,87.0898,86.8745,86.9962,25517.0
2023-02-17 11:35:00,92.91,93.09,92.82,93.09,25121.0,86.9681,87.1366,86.8839,87.1366,25121.0
2023-02-17 11:40:00,93.07,93.15,92.89,92.93,40029.0,87.1179,87.1928,86.9494,86.9868,40029.0
2023-02-17 11:45:00,92.97,93.07,92.84,92.87,55344.0,87.0243,87.1179,86.9026,86.9307,55344.0
2023-02-17 11:50:00,92.88,92.92,92.72,92.78,38657.0,86.94,86.9775,86.7903,86.8464,38657.0
2023-02-17 11:55:00,92.79,92.87,92.76,92.79,23322.0,86.8558,86.9307,86.8277,86.8558,23322.0
2023-02-17 12:00:00,92.8,93.08,92.8,93.03,28045.0,86.8651,87.1272,86.8651,87.0804,28045.0
2023-02-17 12:05:00,93.05,93.25,93.05,93.19,18582.0,87.0992,87.2864,87.0992,87.2302,18582.0
2023-02-17 12:10:00,93.2,93.36,93.19,93.24,9515.0,87.2396,87.3893,87.2302,87.277,9515.0
2023-02-17 12:15:00,93.27,93.32,92.87,92.89,32723.0,87.3051,87.3519,86.9307,86.9494,32723.0
2023-02-17 12:20:00,92.9,93.13,92.88,93.12,17682.0,86.9587,87.174,86.94,87.1647,17682.0
2023-02-17 12:25:00,93.13,93.15,92.9,92.92,12079.0,87.174,87.1928,86.9587,86.9775,12079.0
2023-02-17 12:30:00,92.93,93.03,92.87,92.99,10467.0,86.9868,87.0804,86.9307,87.043,10467.0
2023-02-17 12:35:00,93.03,93.13,92.96,93.02,13553.0,87.0804,87.174,87.0149,87.0711,13553.0
2023-02-17 12:40:00,93.02,93.03,92.89,92.89,12320.0,87.0711,87.0804,86.9494,86.9494,12320.0
2023-02-17 12:45:00,92.88,92.93,92.8,92.8,17768.0,86.94,86.9868,86.8651,86.8651,17768.0
2023-02-17 12:50:00,92.79,92.86,92.7,92.77,11425.0,86.8558,86.9213,86.7715,86.8371,11425.0
2023-02-17 12:55:00,92.79,93.09,92.77,93.06,17459.0,86.8558,87.1366,86.8371,87.1085,17459.0
2023-02-17 13:00:00,93.07,93.1,92.94,93.04,18345.0,87.1179,87.146,86.9962,87.0898,18345.0
2023-02-17 13:05:00,93.08,93.13,92.93,93.12,11331.0,87.1272,87.174,86.9868,87.1647,11331.0
2023-02-17 13:10:00,93.14,93.22,93.09,93.13,19786.0,87.1834,87.2583,87.1366,87.174,19786.0
2023-02-17 13:15:00,93.13,93.23,93.06,93.09,31892.0,87.174,87.2676,87.1085,87.1366,31892.0
2023-02-17 13:20:00,93.09,93.14,93.05,93.12,19722.0,87.1366,87.1834,87.0992,87.1647,19722.0
2023-02-17 13:25:00,93.13,93.15,92.93,93.1,19094.0,87.174,87.1928,86.9868,87.146,19094.0
2023-02-17 13:30:00,93.11,93.11,92.97,93.07,9050.0,87.1553,87.1553,87.0243,87.1179,9050.0
2023-02-17 13:35:00,93.07,93.2,93.05,93.19,7041.0,87.1179,87.2396,87.0992,87.2302,7041.0
2023-02-17 13:40:00,93.19,93.42,93.16,93.28,9835.0,87.2302,87.4455,87.2021,87.3144,9835.0
2023-02-17 13:45:00,93.29,93.31,93.22,93.23,6257.0,87.3238,87.3425,87.2583,87.2676,6257.0
2023-02-17 13:50:00,93.25,93.25,93.0,93.02,16877.0,87.2864,87.2864,87.0524,87.0711,16877.0
2023-02-17 13:55:00,93.03,93.2,93.01,93.07,29642.0,87.0804,87.2396,87.0617,87.1179,29642.0
2023-02-17 14:00:00,93.11,93.22,93.06,93.09,19000.0,87.1553,87.2583,87.1085,87.1366,19000.0
2023-02-17 14:05:00,93.1,93.2,93.09,93.09,11805.0,87.146,87.2396,87.1366,87.1366,11805.0
2023-02-17 14:10:00,93.1,93.16,92.95,93.01,24576.0,87.146,87.2021,87.0056,87.0617,24576.0
2023-02-17 14:15:00,92.98,93.08,92.93,93.05,15799.0,87.0336,87.1272,86.9868,87.0992,15799.0
2023-02-17 14:20:00,93.05,93.15,93.03,93.12,46160.0,87.0992,87.1928,87.0804,87.1647,46160.0
2023-02-17 14:25:00,93.09,93.11,92.92,92.96,18646.0,87.1366,87.1553,86.9775,87.0149,18646.0
2023-02-17 14:30:00,92.97,93.3,92.97,93.27,21912.0,87.0243,87.3332,87.0243,87.3051,21912.0
2023-02-17 14:35:00,93.25,93.29,93.12,93.19,18679.0,87.2864,87.3238,87.1647,87.2302,18679.0
2023-02-17 14:40:00,93.18,93.22,93.06,93.06,13200.0,87.2208,87.2583,87.1085,87.1085,13200.0
2023-02-17 14:45:00,93.06,93.15,93.01,93.08,26259.0,87.1085,87.1928,87.0617,87.1272,26259.0
2023-02-17 14:50:00,93.09,93.21,93.06,93.12,20861.0,87.1366,87.2489,87.1085,87.1647,20861.0
2023-02-17 14:55:00,93.14,93.26,93.1,93.13,19099.0,87.1834,87.2957,87.146,87.174,19099.0
2023-02-17 15:00:00,93.17,93.35,93.14,93.18,21905.0,87.2115,87.38,87.1834,87.2208,21905.0
2023-02-17 15:05:00,93.15,93.3,93.1,93.28,18490.0,87.1928,87.3332,87.146,87.3144,18490.0
2023-02-17 15:10:00,93.29,93.35,93.08,93.18,17170.0,87.3238,87.38,87.1272,87.2208,17170.0
2023-02-17 15:15:00,93.19,93.3,93.05,93.11,27224.0,87.2302,87.3332,87.0992,87.1553,27224.0
2023-02-17 15:20:00,93.12,93.18,93.02,93.05,18510.0,87.1647,87.2208,87.0711,87.0992,18510.0
2023-02-17 15:25:00,93.04,93.14,92.82,92.91,20068.0,87.0898,87.1834,86.8839,86.9681,20068.0
2023-02-17 15:30:00,92.87,93.18,92.8,93.14,52398.0,86.9307,87.2208,86.8651,87.1834,52398.0
2023-02-17 15:35:00,93.16,93.31,93.16,93.23,22984.0,87.2021,87.3425,87.2021,87.2676,22984.0
2023-02-17 15:40:00,93.24,93.41,93.15,93.3,54742.0,87.277,87.4361,87.1928,87.3332,54742.0
2023-02-17 15:45:00,93.28,93.42,93.21,93.25,43104.0,87.3144,87.4455,87.2489,87.2864,43104.0
2023-02-17 15:50:00,93.29,93.47,93.24,93.33,64468.0,87.3238,87.4923,87.277,87.3612,64468.0
2023-02-17 15:55:00,93.35,93.65,93.19,93.51,234659.0,87.38,87.6608,87.2302,87.5297,234659.0
2023-02-21 09:30:00,91.5,91.93,91.14,91.93,140323.0,85.6483,86.0508,85.3113,86.0508,140323.0
2023-02-21 09:35:00,91.96,92.0,91.59,91.81,54443.0,86.0789,86.1163,85.7325,85.9385,54443.0
2023-02-21 09:40:00,91.9,92.11,91.64,91.84,48867.0,86.0227,86.2193,85.7793,85.9665,48867.0
2023-02-21 09:45:00,91.77,91.8,91.35,91.43,59923.0,85.901,85.9291,85.5079,85.5828,59923.0
2023-02-21 09:50:00,91.42,91.85,91.38,91.82,32870.0,85.5734,85.9759,85.536,85.9478,32870.0
2023-02-21 09:55:00,91.74,91.81,91.39,91.39,27944.0,85.8729,85.9385,85.5453,85.5453,27944.0
2023-02-21 10:00:00,91.38,91.64,91.28,91.46,24648.0,85.536,85.7793,85.4424,85.6108,24648.0
2023-02-21 10:05:00,91.53,91.84,91.36,91.6,32824.0,85.6764,85.9665,85.5172,85.7419,32824.0
2023-02-21 10:10:00,91.66,91.75,91.26,91.36,29965.0,85.7981,85.8823,85.4236,85.5172,29965.0
2023-02-21 10:15:00,91.36,91.47,91.14,91.24,39889.0,85.5172,85.6202,85.3113,85.4049,39889.0
2023-02-21 10:20:00,91.23,91.34,91.07,91.12,29511.0,85.3955,85.4985,85.2458,85.2926,29511.0
2023-02-21 10:25:00,91.05,91.05,90.43,90.75,74374.0,85.2271,85.2271,84.6467,84.9462,74374.0
2023-02-21 10:30:00,90.75,91.32,90.68,91.24,15422.0,84.9462,85.4798,84.8807,85.4049,15422.0
2023-02-21 10:35:00,91.24,91.47,91.0,91.18,63018.0,85.4049,85.6202,85.1803,85.3487,63018.0
2023-02-21 10:40:00,91.19,91.43,91.11,91.12,23267.0,85.3581,85.5828,85.2832,85.2926,23267.0
2023-02-21 10:45:00,91.17,91.38,91.09,91.36,17577.0,85.3394,85.536,85.2645,85.5172,17577.0
2023-02-21 10:50:00,91.38,91.38,90.91,90.92,36100.0,85.536,85.536,85.096,85.1054,36100.0
2023-02-21 10:55:00,90.95,91.1,90.89,90.95,25655.0,85.1335,85.2739,85.0773,85.1335,25655.0
2023-02-21 11:00:00,90.98,91.23,90.98,91.09,11514.0,85.1615,85.3955,85.1615,85.2645,11514.0
2023-02-21 11:05:00,91.08,91.09,90.82,90.83,36813.0,85.2551,85.2645,85.0118,85.0211,36813.0
2023-02-21 11:10:00,90.86,90.89,90.71,90.83,38164.0,85.0492,85.0773,84.9088,85.0211,38164.0
2023-02-21 11:15:00,90.82,90.95,90.79,90.93,28945.0,85.0118,85.1335,84.9837,85.1147,28945.0
2023-02-21 11:20:00,90.94,91.12,90.92,91.06,30610.0,85.1241,85.2926,85.1054,85.2364,30610.0
2023-02-21 11:25:00,91.08,91.18,90.97,91.05,26953.0,85.2551,85.3487,85.1522,85.2271,26953.0
2023-02-21 11:30:00,91.04,91.2,90.91,91.03,21005.0,85.2177,85.3675,85.096,85.2083,21005.0
2023-02-21 11:35:00,91.04,91.23,90.91,90.93,18186.0,85.2177,85.3955,85.096,85.1147,18186.0
2023-02-21 11:40:00,90.93,91.0,90.83,90.88,31626.0,85.1147,85.1803,85.0211,85.0679,31626.0
2023-02-21 11:45:00,90.92,91.02,90.8,90.88,30061.0,85.1054,85.199,84.993,85.0679,30061.0
2023-02-21 11:50:00,90.87,90.9,90.72,90.76,19675.0,85.0586,85.0867,84.9182,84.9556,19675.0
2023-02-21 11:55:00,90.78,90.84,90.54,90.55,25515.0,84.9743,85.0305,84.7497,84.759,25515.0
2023-02-21 12:00:00,90.53,90.54,90.41,90.42,32980.0,84.7403,84.7497,84.628,84.6374,32980.0
2023-02-21 12:05:00,90.46,90.89,90.46,90.89,21744.0,84.6748,85.0773,84.6748,85.0773,21744.0
2023-02-21 12:10:00,90.88,90.95,90.82,90.84,9072.0,85.0679,85.1335,85.0118,85.0305,9072.0
2023-02-21 12:15:00,90.82,90.9,90.76,90.88,8252.0,85.0118,85.0867,84.9556,85.0679,8252.0
2023-02-21 12:20:00,90.9,90.92,90.7,90.77,11292.0,85.0867,85.1054,84.8994,84.965,11292.0
2023-02-21 12:25:00,90.72,90.74,90.49,90.49,18367.0,84.9182,84.9369,84.7029,84.7029,18367.0
2023-02-21 12:30:00,90.52,90.62,90.46,90.61,32687.0,84.731,84.8246,84.6748,84.8152,32687.0
2023-02-21 12:35:00,90.59,90.85,90.58,90.8,16964.0,84.7965,85.0399,84.7871,84.993,16964.0
2023-02-21 12:40:00,90.84,90.85,90.6,90.64,15140.0,85.0305,85.0399,84.8058,84.8433,15140.0
2023-02-21 12:45:00,90.65,90.86,90.62,90.84,14159.0,84.8526,85.0492,84.8246,85.0305,14159.0
2023-02-21 12:50:00,90.84,91.0,90.84,91.0,9979.0,85.0305,85.1803,85.0305,85.1803,9979.0
2023-02-21 12:55:00,90.94,91.04,90.91,90.97,8934.0,85.1241,85.2177,85.096,85.1522,8934.0
2023-02-21 13:00:00,90.97,91.03,90.85,90.96,10325.0,85.1522,85.2083,85.0399,85.1428,10325.0
2023-02-21 13:05:00,90.96,90.97,90.8,90.84,7709.0,85.1428,85.1522,84.993,85.0305,7709.0
2023-02-21 13:10:00,90.78,90.83,90.65,90.65,10514.0,84.9743,85.0211,84.8526,84.8526,10514.0
2023-02-21 13:15:00,90.65,90.7,90.58,90.64,10439.0,84.8526,84.8994,84.7871,84.8433,10439.0
2023-02-21 13:20:00,90.67,90.86,90.67,90.73,7919.0,84.8714,85.0492,84.8714,84.9275,7919.0
2023-02-21 13:25:00,90.74,90.74,90.6,90.7,6988.0,84.9369,84.9369,84.8058,84.8994,6988.0
2023-02-21 13:30:00,90.66,90.68,90.57,90.57,14716.0,84.862,84.8807,84.7778,84.7778,14716.0
2023-02-21 13:35:00,90.57,90.65,90.51,90.58,10289.0,84.7778,84.8526,84.7216,84.7871,10289.0
2023-02-21 13:40:00,90.55,90.63,90.53,90.59,8657.0,84.759,84.8339,84.7403,84.7965,8657.0
2023-02-21 13:45:00,90.61,90.61,90.44,90.47,14164.0,84.8152,84.8152,84.6561,84.6842,14164.0
2023-02-21 13:50:00,90.45,90.55,90.43,90.51,13115.0,84.6654,84.759,84.6467,84.7216,13115.0
2023-02-21 13:55:00,90.48,90.5,90.42,90.44,15453.0,84.6935,84.7122,84.6374,84.6561,15453.0
2023-02-21 14:00:00,90.45,90.45,90.29,90.31,17557.0,84.6654,84.6654,84.5157,84.5344,17557.0
2023-02-21 14:05:00,90.32,90.32,90.06,90.06,23180.0,84.5437,84.5437,84.3004,84.3004,23180.0
2023-02-21 14:10:00,90.06,90.34,90.04,90.31,34998.0,84.3004,84.5625,84.2817,84.5344,34998.0
2023-02-21 14:15:00,90.3,90.34,90.23,90.27,13289.0,84.525,84.5625,84.4595,84.4969,13289.0
2023-02-21 14:20:00,90.25,90.29,90.19,90.21,10139.0,84.4782,84.5157,84.4221,84.4408,10139.0
2023-02-21 14:25:00,90.22,90.43,90.19,90.43,11381.0,84.4501,84.6467,84.4221,84.6467,11381.0
2023-02-21 14:30:00,90.41,90.65,90.39,90.63,27087.0,84.628,84.8526,84.6093,84.8339,27087.0
2023-02-21 14:35:00,90.62,90.65,90.47,90.58,54479.0,84.8246,84.8526,84.6842,84.7871,54479.0
2023-02-21 14:40:00,90.57,90.63,90.43,90.63,30488.0,84.7778,84.8339,84.6467,84.8339,30488.0
2023-02-21 14:45:00,90.64,90.75,90.63,90.73,14593.0,84.8433,84.9462,84.8339,84.9275,14593.0
2023-02-21 14:50:00,90.69,90.75,90.63,90.73,28683.0,84.8901,84.9462,84.8339,84.9275,28683.0
2023-02-21 14:55:00,90.73,90.76,90.52,90.6,8022.0,84.9275,84.9556,84.731,84.8058,8022.0
2023-02-21 15:00:00,90.63,90.75,90.56,90.74,17152.0,84.8339,84.9462,84.7684,84.9369,17152.0
2023-02-21 15:05:00,90.73,90.81,90.62,90.64,17010.0,84.9275,85.0024,84.8246,84.8433,17010.0
2023-02-21 15:10:00,90.64,90.72,90.61,90.64,12116.0,84.8433,84.9182,84.8152,84.8433,12116.0
2023-02-21 15:15:00,90.64,90.69,90.52,90.64,20946.0,84.8433,84.8901,84.731,84.8433,20946.0
2023-02-21 15:20:00,90.62,90.67,90.46,90.65,20943.0,84.8246,84.8714,84.6748,84.8526,20943.0
2023-02-21 15:25:00,90.66,90.77,90.59,90.66,27425.0,84.862,84.965,84.7965,84.862,27425.0
2023-02-21 15:30:00,90.66,91.03,90.66,91.01,35993.0,84.862,85.2083,84.862,85.1896,35993.0
2023-02-21 15:35:00,91.0,91.03,90.8,90.87,25477.0,85.1803,85.2083,84.993,85.0586,25477.0
2023-02-21 15:40:00,90.89,90.94,90.77,90.89,32531.0,85.0773,85.1241,84.965,85.0773,32531.0
2023-02-21 15:45:00,90.89,90.97,90.75,90.93,47310.0,85.0773,85.1522,84.9462,85.1147,47310.0
2023-02-21 15:50:00,90.93,90.97,90.71,90.76,84529.0,85.1147,85.1522,84.9088,84.9556,84529.0
2023-02-21 15:55:00,90.76,90.82,90.58,90.71,165844.0,84.9556,85.0118,84.7871,84.9088,165844.0
2023-02-22 09:30:00,90.61,91.62,90.61,91.37,55472.0,84.8152,85.7606,84.8152,85.5266,55472.0
2023-02-22 09:35:00,91.31,91.7,91.13,91.7,21512.0,85.4704,85.8355,85.3019,85.8355,21512.0
2023-02-22 09:40:00,91.69,91.82,91.07,91.1,23885.0,85.8261,85.9478,85.2458,85.2739,23885.0
2023-02-22 09:45:00,91.08,91.73,91.08,91.63,32191.0,85.2551,85.8636,85.2551,85.77,32191.0
2023-02-22 09:50:00,91.53,91.53,91.03,91.31,18654.0,85.6764,85.6764,85.2083,85.4704,18654.0
2023-02-22 09:55:00,91.4,91.47,91.12,91.12,15062.0,85.5547,85.6202,85.2926,85.2926,15062.0
2023-02-22 10:00:00,91.15,91.17,90.7,90.75,22744.0,85.3207,85.3394,84.8994,84.9462,22744.0
2023-02-22 10:05:00,90.69,90.84,90.44,90.44,29379.0,84.8901,85.0305,84.6561,84.6561,29379.0
2023-02-22 10:10:00,90.43,90.48,90.1,90.44,21257.0,84.6467,84.6935,84.3378,84.6561,21257.0
2023-02-22 10:15:00,90.48,90.51,90.17,90.2,23079.0,84.6935,84.7216,84.4033,84.4314,23079.0
2023-02-22 10:20:00,90.25,90.51,90.1,90.45,28415.0,84.4782,84.7216,84.3378,84.6654,28415.0
2023-02-22 10:25:00,90.43,90.44,90.1,90.1,20339.0,84.6467,84.6561,84.3378,84.3378,20339.0
2023-02-22 10:30:00,90.03,90.1,89.72,89.81,79101.0,84.2723,84.3378,83.9821,84.0664,79101.0
2023-02-22 10:35:00,89.83,90.16,89.79,90.16,15375.0,84.0851,84.394,84.0476,84.394,15375.0
2023-02-22 10:40:00,90.16,90.37,90.12,90.28,26507.0,84.394,84.5905,84.3565,84.5063,26507.0
2023-02-22 10:45:00,90.31,90.65,90.31,90.61,13144.0,84.5344,84.8526,84.5344,84.8152,13144.0
2023-02-22 10:50:00,90.61,90.77,90.61,90.77,12003.0,84.8152,84.965,84.8152,84.965,12003.0
2023-02-22 10:55:00,90.73,90.99,90.7,90.9,22344.0,84.9275,85.1709,84.8994,85.0867,22344.0
2023-02-22 11:00:00,90.91,91.05,90.89,90.98,36299.0,85.096,85.2271,85.0773,85.1615,36299.0
2023-02-22 11:05:00,90.96,91.08,90.7,90.93,22705.0,85.1428,85.2551,84.8994,85.1147,22705.0
2023-02-22 11:10:00,90.93,90.96,90.68,90.75,24729.0,85.1147,85.1428,84.8807,84.9462,24729.0
2023-02-22 11:15:00,90.74,90.91,90.71,90.91,9583.0,84.9369,85.096,84.9088,85.096,9583.0
2023-02-22 11:20:00,90.88,91.17,90.88,91.09,20970.0,85.0679,85.3394,85.0679,85.2645,20970.0
2023-02-22 11:25:00,91.04,91.04,90.74,90.85,17218.0,85.2177,85.2177,84.9369,85.0399,17218.0
2023-02-22 11:30:00,90.86,90.94,90.79,90.93,13864.0,85.0492,85.1241,84.9837,85.1147,13864.0
2023-02-22 11:35:00,90.98,91.0,90.73,90.76,6443.0,85.1615,85.1803,84.9275,84.9556,6443.0
2023-02-22 11:40:00,90.78,90.95,90.76,90.95,5694.0,84.9743,85.1335,84.9556,85.1335,5694.0
2023-02-22 11:45:00,90.96,90.96,90.77,90.79,5789.0,85.1428,85.1428,84.965,84.9837,5789.0
2023-02-22 11:50:00,90.76,90.92,90.76,90.83,15931.0,84.9556,85.1054,84.9556,85.0211,15931.0
2023-02-22 11:55:00,90.84,91.04,90.83,91.01,19026.0,85.0305,85.2177,85.0211,85.1896,19026.0
2023-02-22 12:00:00,91.06,91.06,90.82,90.91,10013.0,85.2364,85.2364,85.0118,85.096,10013.0
2023-02-22 12:05:00,90.89,91.06,90.88,91.03,9244.0,85.0773,85.2364,85.0679,85.2083,9244.0
2023-02-22 12:10:00,91.0,91.02,90.89,91.02,8384.0,85.1803,85.199,85.0773,85.199,8384.0
2023-02-22 12:15:00,91.01,91.18,91.0,91.12,14192.0,85.1896,85.3487,85.1803,85.2926,14192.0
2023-02-22 12:20:00,91.12,91.28,91.11,91.21,12260.0,85.2926,85.4424,85.2832,85.3768,12260.0
2023-02-22 12:25:00,91.22,91.24,91.16,91.19,4623.0,85.3862,85.4049,85.33,85.3581,4623.0
2023-02-22 12:30:00,91.19,91.23,91.11,91.17,10214.0,85.3581,85.3955,85.2832,85.3394,10214.0
2023-02-22 12:35:00,91.23,91.43,91.16,91.4,18785.0,85.3955,85.5828,85.33,85.5547,18785.0
2023-02-22 12:40:00,91.39,91.49,91.37,91.43,16254.0,85.5453,85.6389,85.5266,85.5828,16254.0
2023-02-22 12:45:00,91.41,91.47,91.32,91.36,10186.0,85.564,85.6202,85.4798,85.5172,10186.0
2023-02-22 12:50:00,91.37,91.42,91.32,91.38,6430.0,85.5266,85.5734,85.4798,85.536,6430.0
2023-02-22 12:55:00,91.4,91.4,91.28,91.3,7438.0,85.5547,85.5547,85.4424,85.4611,7438.0
2023-02-22 13:00:00,91.31,91.32,91.14,91.23,13513.0,85.4704,85.4798,85.3113,85.3955,13513.0
2023-02-22 13:05:00,91.26,91.35,91.2,91.33,8609.0,85.4236,85.5079,85.3675,85.4892,8609.0
2023-02-22 13:10:00,91.33,91.35,91.13,91.19,10410.0,85.4892,85.5079,85.3019,85.3581,10410.0
2023-02-22 13:15:00,91.17,91.33,91.17,91.32,10477.0,85.3394,85.4892,85.3394,85.4798,10477.0
2023-02-22 13:20:00,91.34,91.51,91.32,91.48,14357.0,85.4985,85.6576,85.4798,85.6296,14357.0
2023-02-22 13:25:00,91.46,91.58,91.41,91.56,11110.0,85.6108,85.7232,85.564,85.7044,11110.0
2023-02-22 13:30:00,91.55,91.61,91.46,91.5,9869.0,85.6951,85.7512,85.6108,85.6483,9869.0
2023-02-22 13:35:00,91.53,91.72,91.5,91.68,12537.0,85.6764,85.8542,85.6483,85.8168,12537.0
2023-02-22 13:40:00,91.69,91.7,91.44,91.45,75242.0,85.8261,85.8355,85.5921,85.6015,75242.0
2023-02-22 13:45:00,91.46,91.49,91.35,91.4,10021.0,85.6108,85.6389,85.5079,85.5547,10021.0
2023-02-22 13:50:00,91.39,91.39,91.17,91.18,6680.0,85.5453,85.5453,85.3394,85.3487,6680.0
2023-02-22 13:55:00,91.17,91.32,91.17,91.26,5379.0,85.3394,85.4798,85.3394,85.4236,5379.0
2023-02-22 14:00:00,91.25,91.47,90.71,91.11,22410.0,85.4143,85.6202,84.9088,85.2832,22410.0
2023-02-22 14:05:00,91.11,91.36,90.94,91.04,9457.0,85.2832,85.5172,85.1241,85.2177,9457.0
2023-02-22 14:10:00,91.08,91.24,90.72,90.76,10330.0,85.2551,85.4049,84.9182,84.9556,10330.0
2023-02-22 14:15:00,90.71,90.92,90.44,90.87,19347.0,84.9088,85.1054,84.6561,85.0586,19347.0
2023-02-22 14:20:00,90.87,91.04,90.68,90.74,12234.0,85.0586,85.2177,84.8807,84.9369,12234.0
2023-02-22 14:25:00,90.78,90.92,90.66,90.78,14940.0,84.9743,85.1054,84.862,84.9743,14940.0
2023-02-22 14:30:00,90.77,90.83,90.57,90.69,19891.0,84.965,85.0211,84.7778,84.8901,19891.0
2023-02-22 14:35:00,90.71,90.82,90.6,90.71,15593.0,84.9088,85.0118,84.8058,84.9088,15593.0
2023-02-22 14:40:00,90.73,90.76,90.53,90.67,22978.0,84.9275,84.9556,84.7403,84.8714,22978.0
2023-02-22 14:45:00,90.65,90.93,90.55,90.88,19763.0,84.8526,85.1147,84.759,85.0679,19763.0
2023-02-22 14:50:00,90.88,90.88,90.47,90.47,11810.0,85.0679,85.0679,84.6842,84.6842,11810.0
2023-02-22 14:55:00,90.46,90.46,90.17,90.17,18649.0,84.6748,84.6748,84.4033,84.4033,18649.0
2023-02-22 15:00:00,90.2,90.3,90.16,90.26,14050.0,84.4314,84.525,84.394,84.4876,14050.0
2023-02-22 15:05:00,90.26,90.44,90.26,90.44,26358.0,84.4876,84.6561,84.4876,84.6561,26358.0
2023-02-22 15:10:00,90.49,90.62,90.39,90.48,21250.0,84.7029,84.8246,84.6093,84.6935,21250.0
2023-02-22 15:15:00,90.47,90.66,90.45,90.5,12478.0,84.6842,84.862,84.6654,84.7122,12478.0
2023-02-22 15:20:00,90.52,90.78,90.42,90.68,21160.0,84.731,84.9743,84.6374,84.8807,21160.0
2023-02-22 15:25:00,90.7,90.78,90.51,90.51,14920.0,84.8994,84.9743,84.7216,84.7216,14920.0
2023-02-22 15:30:00,90.52,90.69,90.48,90.62,19895.0,84.731,84.8901,84.6935,84.8246,19895.0
2023-02-22 15:35:00,90.65,90.66,90.37,90.38,26305.0,84.8526,84.862,84.5905,84.5999,26305.0
2023-02-22 15:40:00,90.34,90.54,90.34,90.44,22142.0,84.5625,84.7497,84.5625,84.6561,22142.0
2023-02-22 15:45:00,90.35,90.5,90.35,90.42,31197.0,84.5718,84.7122,84.5718,84.6374,31197.0
2023-02-22 15:50:00,90.41,90.8,90.3,90.8,88092.0,84.628,84.993,84.525,84.993,88092.0
2023-02-22 15:55:00,90.83,90.95,90.59,90.92,106510.0,85.0211,85.1335,84.7965,85.1054,106510.0
2023-02-23 09:30:00,91.89,92.39,91.64,92.09,95222.0,86.0133,86.4814,85.7793,86.2006,95222.0
2023-02-23 09:35:00,92.14,92.33,91.39,91.51,32281.0,86.2474,86.4252,85.5453,85.6576,32281.0
2023-02-23 09:40:00,91.42,91.92,91.42,91.58,34301.0,85.5734,86.0414,85.5734,85.7232,34301.0
2023-02-23 09:45:00,91.68,92.31,91.67,91.81,48806.0,85.8168,86.4065,85.8074,85.9385,48806.0
2023-02-23 09:50:00,91.69,91.76,91.33,91.42,28380.0,85.8261,85.8917,85.4892,85.5734,28380.0
2023-02-23 09:55:00,91.49,91.69,91.27,91.27,33804.0,85.6389,85.8261,85.433,85.433,33804.0
2023-02-23 10:00:00,91.33,91.47,91.1,91.11,12234.0,85.4892,85.6202,85.2739,85.2832,12234.0
2023-02-23 10:05:00,91.17,91.17,90.41,90.77,35305.0,85.3394,85.3394,84.628,84.965,35305.0
2023-02-23 10:10:00,90.75,91.17,90.56,91.09,24773.0,84.9462,85.3394,84.7684,85.2645,24773.0
2023-02-23 10:15:00,91.06,91.27,91.04,91.06,17648.0,85.2364,85.433,85.2177,85.2364,17648.0
2023-02-23 10:20:00,91.06,91.19,90.91,91.19,16940.0,85.2364,85.3581,85.096,85.3581,16940.0
2023-02-23 10:25:00,91.16,91.25,91.12,91.22,11426.0,85.33,85.4143,85.2926,85.3862,11426.0
2023-02-23 10:30:00,91.19,91.25,90.82,91.25,13335.0,85.3581,85.4143,85.0118,85.4143,13335.0
2023-02-23 10:35:00,91.23,91.3,91.16,91.18,10352.0,85.3955,85.4611,85.33,85.3487,10352.0
2023-02-23 10:40:00,91.15,91.19,90.87,91.05,13562.0,85.3207,85.3581,85.0586,85.2271,13562.0
2023-02-23 10:45:00,91.09,91.09,90.49,90.56,15073.0,85.2645,85.2645,84.7029,84.7684,15073.0
2023-02-23 10:50:00,90.52,90.59,90.34,90.5,33989.0,84.731,84.7965,84.5625,84.7122,33989.0
2023-02-23 10:55:00,90.49,90.63,90.44,90.53,18185.0,84.7029,84.8339,84.6561,84.7403,18185.0
2023-02-23 11:00:00,90.49,90.91,90.47,90.73,26439.0,84.7029,85.096,84.6842,84.9275,26439.0
2023-02-23 11:05:00,90.71,90.74,90.32,90.37,14357.0,84.9088,84.9369,84.5437,84.5905,14357.0
2023-02-23 11:10:00,90.43,90.63,90.43,90.54,21795.0,84.6467,84.8339,84.6467,84.7497,21795.0
2023-02-23 11:15:00,90.56,90.71,90.45,90.49,19806.0,84.7684,84.9088,84.6654,84.7029,19806.0
2023-02-23 11:20:00,90.45,90.52,90.28,90.49,14837.0,84.6654,84.731,84.5063,84.7029,14837.0
2023-02-23 11:25:00,90.5,90.53,90.29,90.43,12521.0,84.7122,84.7403,84.5157,84.6467,12521.0
2023-02-23 11:30:00,90.41,90.51,90.35,90.47,11612.0,84.628,84.7216,84.5718,84.6842,11612.0
2023-02-23 11:35:00,90.5,90.58,90.34,90.34,11779.0,84.7122,84.7871,84.5625,84.5625,11779.0
2023-02-23 11:40:00,90.38,90.38,90.15,90.35,14103.0,84.5999,84.5999,84.3846,84.5718,14103.0
2023-02-23 11:45:00,90.37,90.46,90.26,90.27,12857.0,84.5905,84.6748,84.4876,84.4969,12857.0
2023-02-23 11:50:00,90.24,90.28,90.01,90.03,12226.0,84.4689,84.5063,84.2536,84.2723,12226.0
2023-02-23 11:55:00,90.05,90.17,90.01,90.02,11119.0,84.291,84.4033,84.2536,84.2629,11119.0
2023-02-23 12:00:00,90.03,90.18,89.97,90.16,11582.0,84.2723,84.4127,84.2161,84.394,11582.0
2023-02-23 12:05:00,90.19,90.22,89.99,90.06,30908.0,84.4221,84.4501,84.2349,84.3004,30908.0
2023-02-23 12:10:00,90.02,90.06,89.92,90.01,55928.0,84.2629,84.3004,84.1693,84.2536,55928.0
2023-02-23 12:15:00,90.01,90.17,90.0,90.08,23164.0,84.2536,84.4033,84.2442,84.3191,23164.0
2023-02-23 12:20:00,90.06,90.07,89.84,90.0,25945.0,84.3004,84.3097,84.0944,84.2442,25945.0
2023-02-23 12:25:00,90.03,90.05,89.88,89.89,31535.0,84.2723,84.291,84.1319,84.1412,31535.0
2023-02-23 12:30:00,89.89,90.02,89.82,89.97,29863.0,84.1412,84.2629,84.0757,84.2161,29863.0
2023-02-23 12:35:00,89.95,90.0,89.88,89.94,24622.0,84.1974,84.2442,84.1319,84.188,24622.0
2023-02-23 12:40:00,89.98,90.04,89.9,90.0,23811.0,84.2255,84.2817,84.1506,84.2442,23811.0
2023-02-23 12:45:00,90.05,90.07,89.88,89.94,28402.0,84.291,84.3097,84.1319,84.188,28402.0
2023-02-23 12:50:00,89.97,89.99,89.82,89.87,16713.0,84.2161,84.2349,84.0757,84.1225,16713.0
2023-02-23 12:55:00,89.87,89.99,89.86,89.95,10769.0,84.1225,84.2349,84.1132,84.1974,10769.0
2023-02-23 13:00:00,89.95,90.06,89.69,89.72,24019.0,84.1974,84.3004,83.954,83.9821,24019.0
2023-02-23 13:05:00,89.72,89.72,89.47,89.7,33748.0,83.9821,83.9821,83.7481,83.9634,33748.0
2023-02-23 13:10:00,89.73,89.96,89.72,89.95,6871.0,83.9915,84.2068,83.9821,84.1974,6871.0
2023-02-23 13:15:00,89.9,90.0,89.8,89.97,17214.0,84.1506,84.2442,84.057,84.2161,17214.0
2023-02-23 13:20:00,89.97,90.0,89.88,89.98,10755.0,84.2161,84.2442,84.1319,84.2255,10755.0
2023-02-23 13:25:00,90.0,90.0,89.78,89.84,19405.0,84.2442,84.2442,84.0383,84.0944,19405.0
2023-02-23 13:30:00,89.86,89.87,89.68,89.73,21127.0,84.1132,84.1225,83.9447,83.9915,21127.0
2023-02-23 13:35:00,89.73,90.0,89.7,89.93,33523.0,83.9915,84.2442,83.9634,84.1787,33523.0
2023-02-23 13:40:00,89.96,90.11,89.9,90.0,37072.0,84.2068,84.3472,84.1506,84.2442,37072.0
2023-02-23 13:45:00,89.99,90.11,89.98,90.07,21756.0,84.2349,84.3472,84.2255,84.3097,21756.0
2023-02-23 13:50:00,90.08,90.21,90.07,90.11,24017.0,84.3191,84.4408,84.3097,84.3472,24017.0
2023-02-23 13:55:00,90.12,90.12,90.0,90.03,16104.0,84.3565,84.3565,84.2442,84.2723,16104.0
2023-02-23 14:00:00,90.03,90.11,89.97,90.03,17164.0,84.2723,84.3472,84.2161,84.2723,17164.0
2023-02-23 14:05:00,90.04,90.23,90.04,90.17,14223.0,84.2817,84.4595,84.2817,84.4033,14223.0
2023-02-23 14:10:00,90.19,90.37,90.12,90.37,27762.0,84.4221,84.5905,84.3565,84.5905,27762.0
2023-02-23 14:15:00,90.38,90.64,90.38,90.51,28265.0,84.5999,84.8433,84.5999,84.7216,28265.0
2023-02-23 14:20:00,90.51,90.7,90.51,90.56,23871.0,84.7216,84.8994,84.7216,84.7684,23871.0
2023-02-23 14:25:00,90.56,90.75,90.56,90.68,32091.0,84.7684,84.9462,84.7684,84.8807,32091.0
2023-02-23 14:30:00,90.72,90.8,90.71,90.71,32641.0,84.9182,84.993,84.9088,84.9088,32641.0
2023-02-23 14:35:00,90.71,90.8,90.67,90.73,17883.0,84.9088,84.993,84.8714,84.9275,17883.0
2023-02-23 14:40:00,90.75,90.76,90.57,90.67,12958.0,84.9462,84.9556,84.7778,84.8714,12958.0
2023-02-23 14:45:00,90.74,90.76,90.59,90.69,14269.0,84.9369,84.9556,84.7965,84.8901,14269.0
2023-02-23 14:50:00,90.68,90.71,90.58,90.59,42571.0,84.8807,84.9088,84.7871,84.7965,42571.0
2023-02-23 14:55:00,90.63,90.64,90.47,90.48,55625.0,84.8339,84.8433,84.6842,84.6935,55625.0
2023-02-23 15:00:00,90.49,90.79,90.49,90.77,23989.0,84.7029,84.9837,84.7029,84.965,23989.0
2023-02-23 15:05:00,90.77,90.79,90.69,90.7,35464.0,84.965,84.9837,84.8901,84.8994,35464.0
2023-02-23 15:10:00,90.7,91.05,90.69,90.98,28510.0,84.8994,85.2271,84.8901,85.1615,28510.0
2023-02-23 15:15:00,91.0,91.11,90.89,90.9,26977.0,85.1803,85.2832,85.0773,85.0867,26977.0
2023-02-23 15:20:00,90.89,90.96,90.82,90.92,27471.0,85.0773,85.1428,85.0118,85.1054,27471.0
2023-02-23 15:25:00,90.94,91.14,90.87,91.09,28184.0,85.1241,85.3113,85.0586,85.2645,28184.0
2023-02-23 15:30:00,91.1,91.21,91.01,91.17,32380.0,85.2739,85.3768,85.1896,85.3394,32380.0
2023-02-23 15:35:00,91.19,91.21,91.09,91.15,76333.0,85.3581,85.3768,85.2645,85.3207,76333.0
2023-02-23 15:40:00,91.16,91.25,91.09,91.16,45048.0,85.33,85.4143,85.2645,85.33,45048.0
2023-02-23 15:45:00,91.15,91.15,90.95,91.03,44850.0,85.3207,85.3207,85.1335,85.2083,44850.0
2023-02-23 15:50:00,91.04,91.09,90.92,90.98,58966.0,85.2177,85.2645,85.1054,85.1615,58966.0
2023-02-23 15:55:00,90.98,91.19,90.93,91.03,113697.0,85.1615,85.3581,85.1147,85.2083,113697.0
2023-02-24 09:30:00,89.42,89.42,88.21,88.5,122727.0,83.7013,83.7013,82.5687,82.8401,122727.0
2023-02-24 09:35:00,88.5,88.82,88.34,88.79,50202.0,82.8401,83.1397,82.6904,83.1116,50202.0
2023-02-24 09:40:00,88.77,88.78,88.33,88.39,23258.0,83.0929,83.1022,82.681,82.7372,23258.0
2023-02-24 09:45:00,88.35,88.4,88.12,88.29,31770.0,82.6997,82.7465,82.4844,82.6436,31770.0
2023-02-24 09:50:00,88.27,88.6,88.26,88.46,51086.0,82.6249,82.9337,82.6155,82.8027,51086.0
2023-02-24 09:55:00,88.5,88.54,88.2,88.29,50698.0,82.8401,82.8776,82.5593,82.6436,50698.0
2023-02-24 10:00:00,88.31,88.53,88.18,88.34,31445.0,82.6623,82.8682,82.5406,82.6904,31445.0
2023-02-24 10:05:00,88.36,88.62,88.22,88.39,26434.0,82.7091,82.9525,82.578,82.7372,26434.0
2023-02-24 10:10:00,88.4,88.64,88.28,88.31,27378.0,82.7465,82.9712,82.6342,82.6623,27378.0
2023-02-24 10:15:00,88.31,88.41,87.92,88.04,107850.0,82.6623,82.7559,82.2972,82.4096,107850.0
2023-02-24 10:20:00,88.04,88.14,87.8,87.99,81387.0,82.4096,82.5032,82.1849,82.3628,81387.0
2023-02-24 10:25:00,87.99,88.47,87.98,88.43,51332.0,82.3628,82.8121,82.3534,82.7746,51332.0
2023-02-24 10:30:00,88.43,88.67,88.33,88.67,34184.0,82.7746,82.9993,82.681,82.9993,34184.0
2023-02-24 10:35:00,88.67,88.75,88.42,88.46,23040.0,82.9993,83.0742,82.7653,82.8027,23040.0
2023-02-24 10:40:00,88.47,88.8,88.42,88.77,26074.0,82.8121,83.121,82.7653,83.0929,26074.0
2023-02-24 10:45:00,88.78,88.9,88.66,88.79,38780.0,83.1022,83.2146,82.9899,83.1116,38780.0
2023-02-24 10:50:00,88.75,88.78,88.53,88.7,39644.0,83.0742,83.1022,82.8682,83.0274,39644.0
2023-02-24 10:55:00,88.72,88.74,88.51,88.64,19782.0,83.0461,83.0648,82.8495,82.9712,19782.0
2023-02-24 11:00:00,88.66,88.77,88.6,88.66,12594.0,82.9899,83.0929,82.9337,82.9899,12594.0
2023-02-24 11:05:00,88.72,89.03,88.72,89.03,12442.0,83.0461,83.3362,83.0461,83.3362,12442.0
2023-02-24 11:10:00,89.03,89.03,88.84,88.86,42275.0,83.3362,83.3362,83.1584,83.1771,42275.0
2023-02-24 11:15:00,88.85,89.02,88.83,89.0,29956.0,83.1678,83.3269,83.149,83.3082,29956.0
2023-02-24 11:20:00,89.0,89.08,88.89,88.98,36504.0,83.3082,83.383,83.2052,83.2894,36504.0
2023-02-24 11:25:00,89.0,89.24,88.95,88.98,31461.0,83.3082,83.5328,83.2614,83.2894,31461.0
2023-02-24 11:30:00,88.99,89.13,88.93,88.94,35751.0,83.2988,83.4299,83.2426,83.252,35751.0
2023-02-24 11:35:00,88.95,88.95,88.77,88.77,14677.0,83.2614,83.2614,83.0929,83.0929,14677.0
2023-02-24 11:40:00,88.77,89.06,88.77,88.91,32820.0,83.0929,83.3643,83.0929,83.2239,32820.0
2023-02-24 11:45:00,88.88,89.06,88.86,89.06,36597.0,83.1958,83.3643,83.1771,83.3643,36597.0
2023-02-24 11:50:00,89.08,89.19,89.0,89.1,50754.0,83.383,83.486,83.3082,83.4018,50754.0
2023-02-24 11:55:00,89.12,89.45,89.11,89.39,15841.0,83.4205,83.7294,83.4111,83.6732,15841.0
2023-02-24 12:00:00,89.4,89.42,89.08,89.09,12116.0,83.6826,83.7013,83.383,83.3924,12116.0
2023-02-24 12:05:00,89.12,89.12,88.97,88.98,11304.0,83.4205,83.4205,83.2801,83.2894,11304.0
2023-02-24 12:10:00,88.97,89.0,88.9,88.99,10771.0,83.2801,83.3082,83.2146,83.2988,10771.0
2023-02-24 12:15:00,88.94,89.01,88.72,88.79,12823.0,83.252,83.3175,83.0461,83.1116,12823.0
2023-02-24 12:20:00,88.78,88.84,88.72,88.83,9741.0,83.1022,83.1584,83.0461,83.149,9741.0
2023-02-24 12:25:00,88.84,88.85,88.69,88.82,12336.0,83.1584,83.1678,83.018,83.1397,12336.0
2023-02-24 12:30:00,88.82,88.93,88.76,88.82,18614.0,83.1397,83.2426,83.0835,83.1397,18614.0
2023-02-24 12:35:00,88.84,88.9,88.78,88.79,6708.0,83.1584,83.2146,83.1022,83.1116,6708.0
2023-02-24 12:40:00,88.81,88.82,88.64,88.74,10987.0,83.1303,83.1397,82.9712,83.0648,10987.0
2023-02-24 12:45:00,88.68,88.69,88.5,88.58,13087.0,83.0086,83.018,82.8401,82.915,13087.0
2023-02-24 12:50:00,88.59,88.74,88.58,88.74,7465.0,82.9244,83.0648,82.915,83.0648,7465.0
2023-02-24 12:55:00,88.73,88.78,88.67,88.72,6206.0,83.0554,83.1022,82.9993,83.0461,6206.0
2023-02-24 13:00:00,88.69,88.77,88.64,88.71,12231.0,83.018,83.0929,82.9712,83.0367,12231.0
2023-02-24 13:05:00,88.67,88.79,88.62,88.66,10055.0,82.9993,83.1116,82.9525,82.9899,10055.0
2023-02-24 13:10:00,88.66,88.77,88.64,88.68,24396.0,82.9899,83.0929,82.9712,83.0086,24396.0
2023-02-24 13:15:00,88.66,88.79,88.65,88.78,10766.0,82.9899,83.1116,82.9805,83.1022,10766.0
2023-02-24 13:20:00,88.77,88.95,88.77,88.91,20383.0,83.0929,83.2614,83.0929,83.2239,20383.0
2023-02-24 13:25:00,88.93,88.99,88.86,88.91,28445.0,83.2426,83.2988,83.1771,83.2239,28445.0
2023-02-24 13:30:00,88.9,88.92,88.7,88.83,16860.0,83.2146,83.2333,83.0274,83.149,16860.0
2023-02-24 13:35:00,88.85,88.95,88.85,88.95,6526.0,83.1678,83.2614,83.1678,83.2614,6526.0
2023-02-24 13:40:00,88.98,89.01,88.88,88.94,9866.0,83.2894,83.3175,83.1958,83.252,9866.0
2023-02-24 13:45:00,88.96,89.13,88.95,89.04,15735.0,83.2707,83.4299,83.2614,83.3456,15735.0
2023-02-24 13:50:00,89.04,89.07,89.0,89.0,8688.0,83.3456,83.3737,83.3082,83.3082,8688.0
2023-02-24 13:55:00,89.01,89.14,88.97,89.14,16503.0,83.3175,83.4392,83.2801,83.4392,16503.0
2023-02-24 14:00:00,89.14,89.16,89.05,89.11,11669.0,83.4392,83.4579,83.355,83.4111,11669.0
2023-02-24 14:05:00,89.08,89.14,89.01,89.03,10334.0,83.383,83.4392,83.3175,83.3362,10334.0
2023-02-24 14:10:00,89.01,89.09,88.99,89.06,45579.0,83.3175,83.3924,83.2988,83.3643,45579.0
2023-02-24 14:15:00,89.06,89.14,89.03,89.11,16445.0,83.3643,83.4392,83.3362,83.4111,16445.0
2023-02-24 14:20:00,89.11,89.19,89.03,89.06,16019.0,83.4111,83.486,83.3362,83.3643,16019.0
2023-02-24 14:25:00,89.04,89.14,89.0,89.01,13010.0,83.3456,83.4392,83.3082,83.3175,13010.0
2023-02-24 14:30:00,89.03,89.07,88.93,88.96,23260.0,83.3362,83.3737,83.2426,83.2707,23260.0
2023-02-24 14:35:00,88.96,89.07,88.93,89.01,14063.0,83.2707,83.3737,83.2426,83.3175,14063.0
2023-02-24 14:40:00,89.02,89.06,88.92,89.06,26150.0,83.3269,83.3643,83.2333,83.3643,26150.0
2023-02-24 14:45:00,89.05,89.23,89.04,89.19,15933.0,83.355,83.5235,83.3456,83.486,15933.0
2023-02-24 14:50:00,89.22,89.35,89.13,89.16,60104.0,83.5141,83.6358,83.4299,83.4579,60104.0
2023-02-24 14:55:00,89.15,89.28,89.01,89.06,69914.0,83.4486,83.5703,83.3175,83.3643,69914.0
2023-02-24 15:00:00,89.06,89.2,89.05,89.06,37025.0,83.3643,83.4954,83.355,83.3643,37025.0
2023-02-24 15:05:00,89.06,89.22,89.06,89.19,18384.0,83.3643,83.5141,83.3643,83.486,18384.0
2023-02-24 15:10:00,89.21,89.33,89.21,89.26,14351.0,83.5047,83.6171,83.5047,83.5515,14351.0
2023-02-24 15:15:00,89.27,89.37,89.17,89.36,17769.0,83.5609,83.6545,83.4673,83.6451,17769.0
2023-02-24 15:20:00,89.37,89.41,89.32,89.36,13378.0,83.6545,83.6919,83.6077,83.6451,13378.0
2023-02-24 15:25:00,89.37,89.45,89.17,89.17,14653.0,83.6545,83.7294,83.4673,83.4673,14653.0
2023-02-24 15:30:00,89.18,89.2,88.98,89.0,34988.0,83.4767,83.4954,83.2894,83.3082,34988.0
2023-02-24 15:35:00,88.96,88.97,88.82,88.91,33649.0,83.2707,83.2801,83.1397,83.2239,33649.0
2023-02-24 15:40:00,88.92,89.05,88.91,89.01,32464.0,83.2333,83.355,83.2239,83.3175,32464.0
2023-02-24 15:45:00,88.99,89.07,88.93,88.99,38631.0,83.2988,83.3737,83.2426,83.2988,38631.0
2023-02-24 15:50:00,89.02,89.03,88.8,88.99,77305.0,83.3269,83.3362,83.121,83.2988,77305.0
2023-02-24 15:55:00,89.0,89.3,89.0,89.06,162657.0,83.3082,83.589,83.3082,83.3643,162657.0
2023-02-27 09:30:00,90.76,91.11,90.4,91.04,77000.0,84.9556,85.2832,84.6186,85.2177,77000.0
2023-02-27 09:35:00,91.13,91.13,90.71,90.9,62684.0,85.3019,85.3019,84.9088,85.0867,62684.0
2023-02-27 09:40:00,90.82,90.82,90.29,90.47,23917.0,85.0118,85.0118,84.5157,84.6842,23917.0
2023-02-27 09:45:00,90.35,90.48,90.02,90.31,22392.0,84.5718,84.6935,84.2629,84.5344,22392.0
2023-02-27 09:50:00,90.31,90.68,90.27,90.6,66338.0,84.5344,84.8807,84.4969,84.8058,66338.0
2023-02-27 09:55:00,90.63,90.85,90.55,90.78,14523.0,84.8339,85.0399,84.759,84.9743,14523.0
2023-02-27 10:00:00,90.75,90.96,90.63,90.92,13181.0,84.9462,85.1428,84.8339,85.1054,13181.0
2023-02-27 10:05:00,90.92,91.08,90.83,90.95,51856.0,85.1054,85.2551,85.0211,85.1335,51856.0
2023-02-27 10:10:00,90.93,91.15,90.91,91.11,23296.0,85.1147,85.3207,85.096,85.2832,23296.0
2023-02-27 10:15:00,91.14,91.22,91.02,91.14,17358.0,85.3113,85.3862,85.199,85.3113,17358.0
2023-02-27 10:20:00,91.13,91.16,90.96,91.01,11680.0,85.3019,85.33,85.1428,85.1896,11680.0
2023-02-27 10:25:00,91.02,91.03,90.77,90.8,11652.0,85.199,85.2083,84.965,84.993,11652.0
2023-02-27 10:30:00,90.79,90.94,90.73,90.86,26331.0,84.9837,85.1241,84.9275,85.0492,26331.0
2023-02-27 10:35:00,90.86,90.86,90.34,90.36,20396.0,85.0492,85.0492,84.5625,84.5812,20396.0
2023-02-27 10:40:00,90.35,90.5,90.22,90.44,19256.0,84.5718,84.7122,84.4501,84.6561,19256.0
2023-02-27 10:45:00,90.44,90.49,90.3,90.48,10677.0,84.6561,84.7029,84.525,84.6935,10677.0
2023-02-27 10:50:00,90.51,90.57,90.41,90.53,14923.0,84.7216,84.7778,84.628,84.7403,14923.0
2023-02-27 10:55:00,90.52,90.63,90.38,90.58,23147.0,84.731,84.8339,84.5999,84.7871,23147.0
2023-02-27 11:00:00,90.58,90.68,90.54,90.58,12285.0,84.7871,84.8807,84.7497,84.7871,12285.0
2023-02-27 11:05:00,90.61,90.85,90.59,90.82,14554.0,84.8152,85.0399,84.7965,85.0118,14554.0
2023-02-27 11:10:00,90.8,90.87,90.57,90.6,13913.0,84.993,85.0586,84.7778,84.8058,13913.0
2023-02-27 11:15:00,90.59,90.83,90.54,90.64,20495.0,84.7965,85.0211,84.7497,84.8433,20495.0
2023-02-27 11:20:00,90.65,90.69,90.58,90.61,13314.0,84.8526,84.8901,84.7871,84.8152,13314.0
2023-02-27 11:25:00,90.6,90.72,90.56,90.71,9581.0,84.8058,84.9182,84.7684,84.9088,9581.0
2023-02-27 11:30:00,90.68,90.75,90.28,90.28,18685.0,84.8807,84.9462,84.5063,84.5063,18685.0
2023-02-27 11:35:00,90.29,90.41,90.26,90.4,14128.0,84.5157,84.628,84.4876,84.6186,14128.0
2023-02-27 11:40:00,90.4,90.46,90.13,90.14,14760.0,84.6186,84.6748,84.3659,84.3753,14760.0
2023-02-27 11:45:00,90.12,90.51,90.06,90.5,8846.0,84.3565,84.7216,84.3004,84.7122,8846.0
2023-02-27 11:50:00,90.5,90.56,90.35,90.45,19098.0,84.7122,84.7684,84.5718,84.6654,19098.0
2023-02-27 11:55:00,90.46,90.46,90.31,90.38,10130.0,84.6748,84.6748,84.5344,84.5999,10130.0
2023-02-27 12:00:00,90.41,90.49,90.33,90.4,22896.0,84.628,84.7029,84.5531,84.6186,22896.0
2023-02-27 12:05:00,90.39,90.39,90.25,90.32,25447.0,84.6093,84.6093,84.4782,84.5437,25447.0
2023-02-27 12:10:00,90.33,90.39,90.22,90.27,22699.0,84.5531,84.6093,84.4501,84.4969,22699.0
2023-02-27 12:15:00,90.28,90.29,90.08,90.18,13136.0,84.5063,84.5157,84.3191,84.4127,13136.0
2023-02-27 12:20:00,90.13,90.17,89.92,89.98,12033.0,84.3659,84.4033,84.1693,84.2255,12033.0
2023-02-27 12:25:00,90.03,90.1,89.96,90.09,8729.0,84.2723,84.3378,84.2068,84.3285,8729.0
2023-02-27 12:30:00,90.1,90.25,90.1,90.2,12588.0,84.3378,84.4782,84.3378,84.4314,12588.0
2023-02-27 12:35:00,90.2,90.23,90.09,90.09,7907.0,84.4314,84.4595,84.3285,84.3285,7907.0
2023-02-27 12:40:00,90.09,90.15,89.98,89.99,9991.0,84.3285,84.3846,84.2255,84.2349,9991.0
2023-02-27 12:45:00,90.0,90.18,90.0,90.09,12183.0,84.2442,84.4127,84.2442,84.3285,12183.0
2023-02-27 12:50:00,90.07,90.14,90.0,90.03,12062.0,84.3097,84.3753,84.2442,84.2723,12062.0
2023-02-27 12:55:00,90.05,90.16,90.03,90.13,8547.0,84.291,84.394,84.2723,84.3659,8547.0
2023-02-27 13:00:00,90.12,90.19,90.1,90.12,5883.0,84.3565,84.4221,84.3378,84.3565,5883.0
2023-02-27 13:05:00,90.14,90.18,90.05,90.14,10340.0,84.3753,84.4127,84.291,84.3753,10340.0
2023-02-27 13:10:00,90.14,90.31,90.12,90.27,14591.0,84.3753,84.5344,84.3565,84.4969,14591.0
2023-02-27 13:15:00,90.25,90.25,90.17,90.21,12763.0,84.4782,84.4782,84.4033,84.4408,12763.0
2023-02-27 13:20:00,90.23,90.27,90.19,90.22,15488.0,84.4595,84.4969,84.4221,84.4501,15488.0
2023-02-27 13:25:00,90.19,90.21,90.07,90.08,14821.0,84.4221,84.4408,84.3097,84.3191,14821.0
2023-02-27 13:30:00,90.08,90.17,90.08,90.16,16196.0,84.3191,84.4033,84.3191,84.394,16196.0
2023-02-27 13:35:00,90.17,90.19,90.01,90.05,17399.0,84.4033,84.4221,84.2536,84.291,17399.0
2023-02-27 13:40:00,90.08,90.1,89.9,89.95,17499.0,84.3191,84.3378,84.1506,84.1974,17499.0
2023-02-27 13:45:00,89.93,89.93,89.77,89.82,23393.0,84.1787,84.1787,84.0289,84.0757,23393.0
2023-02-27 13:50:00,89.8,89.96,89.79,89.92,14700.0,84.057,84.2068,84.0476,84.1693,14700.0
2023-02-27 13:55:00,89.93,90.18,89.91,90.13,10217.0,84.1787,84.4127,84.16,84.3659,10217.0
2023-02-27 14:00:00,90.12,90.26,90.11,90.22,10736.0,84.3565,84.4876,84.3472,84.4501,10736.0
2023-02-27 14:05:00,90.24,90.31,90.21,90.25,8222.0,84.4689,84.5344,84.4408,84.4782,8222.0
2023-02-27 14:10:00,90.24,90.37,90.24,90.27,7634.0,84.4689,84.5905,84.4689,84.4969,7634.0
2023-02-27 14:15:00,90.26,90.29,90.14,90.16,16682.0,84.4876,84.5157,84.3753,84.394,16682.0
2023-02-27 14:20:00,90.17,90.19,90.07,90.1,9896.0,84.4033,84.4221,84.3097,84.3378,9896.0
2023-02-27 14:25:00,90.09,90.21,90.07,90.15,9952.0,84.3285,84.4408,84.3097,84.3846,9952.0
2023-02-27 14:30:00,90.16,90.17,90.09,90.15,9018.0,84.394,84.4033,84.3285,84.3846,9018.0
2023-02-27 14:35:00,90.16,90.17,90.07,90.13,14429.0,84.394,84.4033,84.3097,84.3659,14429.0
2023-02-27 14:40:00,90.1,90.14,89.87,90.0,12023.0,84.3378,84.3753,84.1225,84.2442,12023.0
2023-02-27 14:45:00,90.0,90.0,89.82,89.9,23725.0,84.2442,84.2442,84.0757,84.1506,23725.0
2023-02-27 14:50:00,89.88,90.01,89.86,89.93,37124.0,84.1319,84.2536,84.1132,84.1787,37124.0
2023-02-27 14:55:00,89.92,89.98,89.83,89.93,53506.0,84.1693,84.2255,84.0851,84.1787,53506.0
2023-02-27 15:00:00,89.91,89.94,89.76,89.85,18143.0,84.16,84.188,84.0196,84.1038,18143.0
2023-02-27 15:05:00,89.83,89.94,89.82,89.84,14583.0,84.0851,84.188,84.0757,84.0944,14583.0
2023-02-27 15:10:00,89.83,89.83,89.7,89.73,38150.0,84.0851,84.0851,83.9634,83.9915,38150.0
2023-02-27 15:15:00,89.72,89.76,89.54,89.64,30593.0,83.9821,84.0196,83.8136,83.9072,30593.0
2023-02-27 15:20:00,89.63,89.68,89.5,89.64,21612.0,83.8979,83.9447,83.7762,83.9072,21612.0
2023-02-27 15:25:00,89.62,89.64,89.48,89.64,18039.0,83.8885,83.9072,83.7575,83.9072,18039.0
2023-02-27 15:30:00,89.63,89.66,89.49,89.66,34395.0,83.8979,83.926,83.7668,83.926,34395.0
2023-02-27 15:35:00,89.64,89.64,89.38,89.43,22812.0,83.9072,83.9072,83.6639,83.7107,22812.0
2023-02-27 15:40:00,89.41,89.64,89.35,89.52,29732.0,83.6919,83.9072,83.6358,83.7949,29732.0
2023-02-27 15:45:00,89.52,89.82,89.49,89.74,40428.0,83.7949,84.0757,83.7668,84.0008,40428.0
2023-02-27 15:50:00,89.72,89.86,89.71,89.77,56509.0,83.9821,84.1132,83.9728,84.0289,56509.0
2023-02-27 15:55:00,89.76,89.97,89.7,89.93,104695.0,84.0196,84.2161,83.9634,84.1787,104695.0
2023-02-28 09:30:00,90.12,90.35,89.73,89.8,45073.0,84.3565,84.5718,83.9915,84.057,45073.0
2023-02-28 09:35:00,89.83,90.22,89.79,90.06,20714.0,84.0851,84.4501,84.0476,84.3004,20714.0
2023-02-28 09:40:00,90.06,90.17,89.93,90.11,32187.0,84.3004,84.4033,84.1787,84.3472,32187.0
2023-02-28 09:45:00,90.14,90.36,89.71,89.74,20641.0,84.3753,84.5812,83.9728,84.0008,20641.0
2023-02-28 09:50:00,89.73,89.96,89.63,89.75,17012.0,83.9915,84.2068,83.8979,84.0102,17012.0
2023-02-28 09:55:00,89.75,89.84,89.41,89.49,46052.0,84.0102,84.0944,83.6919,83.7668,46052.0
2023-02-28 10:00:00,89.5,89.97,89.5,89.97,17113.0,83.7762,84.2161,83.7762,84.2161,17113.0
2023-02-28 10:05:00,90.0,90.14,89.91,89.91,12605.0,84.2442,84.3753,84.16,84.16,12605.0
2023-02-28 10:10:00,89.85,89.85,89.55,89.75,23693.0,84.1038,84.1038,83.823,84.0102,23693.0
2023-02-28 10:15:00,89.75,89.93,89.6,89.9,8686.0,84.0102,84.1787,83.8698,84.1506,8686.0
2023-02-28 10:20:00,89.92,90.04,89.8,89.98,10356.0,84.1693,84.2817,84.057,84.2255,10356.0
2023-02-28 10:25:00,90.03,90.05,89.92,90.0,11645.0,84.2723,84.291,84.1693,84.2442,11645.0
2023-02-28 10:30:00,90.0,90.1,89.94,90.05,25304.0,84.2442,84.3378,84.188,84.291,25304.0
2023-02-28 10:35:00,90.08,90.4,90.05,90.26,87602.0,84.3191,84.6186,84.291,84.4876,87602.0
2023-02-28 10:40:00,90.3,90.39,90.07,90.18,47978.0,84.525,84.6093,84.3097,84.4127,47978.0
2023-02-28 10:45:00,90.22,90.41,90.09,90.13,14084.0,84.4501,84.628,84.3285,84.3659,14084.0
2023-02-28 10:50:00,90.09,90.2,89.94,90.1,12764.0,84.3285,84.4314,84.188,84.3378,12764.0
2023-02-28 10:55:00,90.06,90.28,90.01,90.25,11358.0,84.3004,84.5063,84.2536,84.4782,11358.0
2023-02-28 11:00:00,90.26,90.5,90.26,90.49,30295.0,84.4876,84.7122,84.4876,84.7029,30295.0
2023-02-28 11:05:00,90.5,90.63,90.5,90.58,14697.0,84.7122,84.8339,84.7122,84.7871,14697.0
2023-02-28 11:10:00,90.62,90.73,90.62,90.66,10022.0,84.8246,84.9275,84.8246,84.862,10022.0
2023-02-28 11:15:00,90.67,90.77,90.67,90.72,13296.0,84.8714,84.965,84.8714,84.9182,13296.0
2023-02-28 11:20:00,90.7,90.76,90.62,90.66,15301.0,84.8994,84.9556,84.8246,84.862,15301.0
2023-02-28 11:25:00,90.7,90.87,90.65,90.73,9319.0,84.8994,85.0586,84.8526,84.9275,9319.0
2023-02-28 11:30:00,90.74,90.83,90.58,90.63,25985.0,84.9369,85.0211,84.7871,84.8339,25985.0
2023-02-28 11:35:00,90.64,90.8,90.64,90.79,4723.0,84.8433,84.993,84.8433,84.9837,4723.0
2023-02-28 11:40:00,90.82,90.82,90.65,90.66,8572.0,85.0118,85.0118,84.8526,84.862,8572.0
2023-02-28 11:45:00,90.65,90.74,90.57,90.69,9965.0,84.8526,84.9369,84.7778,84.8901,9965.0
2023-02-28 11:50:00,90.68,90.75,90.63,90.72,12254.0,84.8807,84.9462,84.8339,84.9182,12254.0
2023-02-28 11:55:00,90.73,90.8,90.66,90.73,6781.0,84.9275,84.993,84.862,84.9275,6781.0
2023-02-28 12:00:00,90.79,90.82,90.67,90.68,10585.0,84.9837,85.0118,84.8714,84.8807,10585.0
2023-02-28 12:05:00,90.68,90.71,90.59,90.69,7817.0,84.8807,84.9088,84.7965,84.8901,7817.0
2023-02-28 12:10:00,90.68,90.76,90.68,90.7,5157.0,84.8807,84.9556,84.8807,84.8994,5157.0
2023-02-28 12:15:00,90.69,90.72,90.63,90.65,8814.0,84.8901,84.9182,84.8339,84.8526,8814.0
2023-02-28 12:20:00,90.63,90.74,90.63,90.66,9977.0,84.8339,84.9369,84.8339,84.862,9977.0
2023-02-28 12:25:00,90.68,90.72,90.56,90.69,5553.0,84.8807,84.9182,84.7684,84.8901,5553.0
2023-02-28 12:30:00,90.7,90.79,90.64,90.75,10706.0,84.8994,84.9837,84.8433,84.9462,10706.0
2023-02-28 12:35:00,90.72,90.74,90.58,90.62,9621.0,84.9182,84.9369,84.7871,84.8246,9621.0
2023-02-28 12:40:00,90.63,90.69,90.54,90.66,18932.0,84.8339,84.8901,84.7497,84.862,18932.0
2023-02-28 12:45:00,90.69,90.82,90.69,90.78,7902.0,84.8901,85.0118,84.8901,84.9743,7902.0
2023-02-28 12:50:00,90.78,90.9,90.7,90.89,11344.0,84.9743,85.0867,84.8994,85.0773,11344.0
2023-02-28 12:55:00,90.92,91.03,90.92,90.98,24202.0,85.1054,85.2083,85.1054,85.1615,24202.0
2023-02-28 13:00:00,90.98,91.01,90.88,90.92,8152.0,85.1615,85.1896,85.0679,85.1054,8152.0
2023-02-28 13:05:00,90.95,91.05,90.88,90.94,16373.0,85.1335,85.2271,85.0679,85.1241,16373.0
2023-02-28 13:10:00,90.95,90.97,90.79,90.79,15276.0,85.1335,85.1522,84.9837,84.9837,15276.0
2023-02-28 13:15:00,90.83,90.88,90.75,90.8,11015.0,85.0211,85.0679,84.9462,84.993,11015.0
2023-02-28 13:20:00,90.8,90.97,90.79,90.93,23598.0,84.993,85.1522,84.9837,85.1147,23598.0
2023-02-28 13:25:00,90.93,91.08,90.9,90.92,21476.0,85.1147,85.2551,85.0867,85.1054,21476.0
2023-02-28 13:30:00,90.92,90.95,90.84,90.86,20025.0,85.1054,85.1335,85.0305,85.0492,20025.0
2023-02-28 13:35:00,90.87,90.87,90.74,90.81,18199.0,85.0586,85.0586,84.9369,85.0024,18199.0
2023-02-28 13:40:00,90.81,90.98,90.78,90.91,10509.0,85.0024,85.1615,84.9743,85.096,10509.0
2023-02-28 13:45:00,90.95,91.12,90.88,90.94,20965.0,85.1335,85.2926,85.0679,85.1241,20965.0
2023-02-28 13:50:00,90.94,91.0,90.86,90.86,16801.0,85.1241,85.1803,85.0492,85.0492,16801.0
2023-02-28 13:55:00,90.89,90.92,90.84,90.87,17176.0,85.0773,85.1054,85.0305,85.0586,17176.0
2023-02-28 14:00:00,90.88,91.16,90.83,91.16,53080.0,85.0679,85.33,85.0211,85.33,53080.0
2023-02-28 14:05:00,91.18,91.32,90.98,91.26,19660.0,85.3487,85.4798,85.1615,85.4236,19660.0
2023-02-28 14:10:00,91.28,91.32,91.12,91.29,26815.0,85.4424,85.4798,85.2926,85.4517,26815.0
2023-02-28 14:15:00,91.3,91.48,91.29,91.33,27385.0,85.4611,85.6296,85.4517,85.4892,27385.0
2023-02-28 14:20:00,91.31,91.41,91.23,91.35,16631.0,85.4704,85.564,85.3955,85.5079,16631.0
2023-02-28 14:25:00,91.33,91.52,91.29,91.48,17837.0,85.4892,85.667,85.4517,85.6296,17837.0
2023-02-28 14:30:00,91.49,91.49,91.36,91.4,24432.0,85.6389,85.6389,85.5172,85.5547,24432.0
2023-02-28 14:35:00,91.4,91.42,91.23,91.23,14524.0,85.5547,85.5734,85.3955,85.3955,14524.0
2023-02-28 14:40:00,91.23,91.27,91.14,91.26,9338.0,85.3955,85.433,85.3113,85.4236,9338.0
2023-02-28 14:45:00,91.27,91.48,91.27,91.43,7286.0,85.433,85.6296,85.433,85.5828,7286.0
2023-02-28 14:50:00,91.42,91.43,91.25,91.28,6011.0,85.5734,85.5828,85.4143,85.4424,6011.0
2023-02-28 14:55:00,91.27,91.27,91.15,91.15,12207.0,85.433,85.433,85.3207,85.3207,12207.0
2023-02-28 15:00:00,91.15,91.16,90.97,90.98,10379.0,85.3207,85.33,85.1522,85.1615,10379.0
2023-02-28 15:05:00,90.97,91.09,90.96,90.99,16260.0,85.1522,85.2645,85.1428,85.1709,16260.0
2023-02-28 15:10:00,91.03,91.12,90.86,90.9,12292.0,85.2083,85.2926,85.0492,85.0867,12292.0
2023-02-28 15:15:00,90.89,90.94,90.84,90.88,14014.0,85.0773,85.1241,85.0305,85.0679,14014.0
2023-02-28 15:20:00,90.88,90.94,90.74,90.76,10118.0,85.0679,85.1241,84.9369,84.9556,10118.0
2023-02-28 15:25:00,90.75,90.83,90.7,90.78,12994.0,84.9462,85.0211,84.8994,84.9743,12994.0
2023-02-28 15:30:00,90.78,90.78,90.63,90.64,11256.0,84.9743,84.9743,84.8339,84.8433,11256.0
2023-02-28 15:35:00,90.63,90.64,90.49,90.64,21656.0,84.8339,84.8433,84.7029,84.8433,21656.0
2023-02-28 15:40:00,90.65,90.92,90.64,90.92,29694.0,84.8526,85.1054,84.8433,85.1054,29694.0
2023-02-28 15:45:00,90.92,90.95,90.8,90.89,46915.0,85.1054,85.1335,84.993,85.0773,46915.0
2023-02-28 15:50:00,90.87,91.0,90.7,90.8,78520.0,85.0586,85.1803,84.8994,84.993,78520.0
2023-02-28 15:55:00,90.8,90.98,90.73,90.8,186273.0,84.993,85.1615,84.9275,84.993,186273.0
2023-03-01 09:30:00,90.8,91.56,90.29,90.98,119847.0,84.993,85.7044,84.5157,85.1615,119847.0
2023-03-01 09:35:00,91.06,91.49,90.8,91.12,83152.0,85.2364,85.6389,84.993,85.2926,83152.0
2023-03-01 09:40:00,91.18,91.18,90.75,90.86,13830.0,85.3487,85.3487,84.9462,85.0492,13830.0
2023-03-01 09:45:00,90.79,91.27,90.76,91.21,37185.0,84.9837,85.433,84.9556,85.3768,37185.0
2023-03-01 09:50:00,91.26,91.33,91.02,91.33,18997.0,85.4236,85.4892,85.199,85.4892,18997.0
2023-03-01 09:55:00,91.34,91.45,91.12,91.24,17550.0,85.4985,85.6015,85.2926,85.4049,17550.0
2023-03-01 10:00:00,91.24,91.49,90.8,90.83,27924.0,85.4049,85.6389,84.993,85.0211,27924.0
2023-03-01 10:05:00,90.88,90.91,90.51,90.51,54347.0,85.0679,85.096,84.7216,84.7216,54347.0
2023-03-01 10:10:00,90.5,90.52,90.1,90.16,73778.0,84.7122,84.731,84.3378,84.394,73778.0
2023-03-01 10:15:00,90.13,90.19,89.88,89.89,78441.0,84.3659,84.4221,84.1319,84.1412,78441.0
2023-03-01 10:20:00,89.94,90.05,89.78,89.86,48758.0,84.188,84.291,84.0383,84.1132,48758.0
2023-03-01 10:25:00,89.87,89.99,89.77,89.92,35683.0,84.1225,84.2349,84.0289,84.1693,35683.0
2023-03-01 10:30:00,89.9,89.91,89.54,89.66,70427.0,84.1506,84.16,83.8136,83.926,70427.0
2023-03-01 10:35:00,89.62,90.07,89.62,89.96,45227.0,83.8885,84.3097,83.8885,84.2068,45227.0
2023-03-01 10:40:00,89.91,90.12,89.9,90.02,24607.0,84.16,84.3565,84.1506,84.2629,24607.0
2023-03-01 10:45:00,90.02,90.42,89.93,90.42,44003.0,84.2629,84.6374,84.1787,84.6374,44003.0
2023-03-01 10:50:00,90.42,90.55,90.29,90.41,38973.0,84.6374,84.759,84.5157,84.628,38973.0
2023-03-01 10:55:00,90.41,90.57,90.26,90.53,29129.0,84.628,84.7778,84.4876,84.7403,29129.0
2023-03-01 11:00:00,90.5,90.54,90.0,90.09,32067.0,84.7122,84.7497,84.2442,84.3285,32067.0
2023-03-01 11:05:00,90.07,90.36,89.96,90.05,30125.0,84.3097,84.5812,84.2068,84.291,30125.0
2023-03-01 11:10:00,90.01,90.14,89.93,90.08,27883.0,84.2536,84.3753,84.1787,84.3191,27883.0
2023-03-01 11:15:00,90.09,90.12,89.86,89.92,14987.0,84.3285,84.3565,84.1132,84.1693,14987.0
2023-03-01 11:20:00,89.9,90.12,89.8,90.0,15986.0,84.1506,84.3565,84.057,84.2442,15986.0
2023-03-01 11:25:00,89.99,90.15,89.99,90.13,14121.0,84.2349,84.3846,84.2349,84.3659,14121.0
2023-03-01 11:30:00,90.12,90.22,90.06,90.07,14591.0,84.3565,84.4501,84.3004,84.3097,14591.0
2023-03-01 11:35:00,90.04,90.11,89.98,90.06,20873.0,84.2817,84.3472,84.2255,84.3004,20873.0
2023-03-01 11:40:00,90.08,90.34,90.08,90.33,5831.0,84.3191,84.5625,84.3191,84.5531,5831.0
2023-03-01 11:45:00,90.34,90.55,90.28,90.48,14360.0,84.5625,84.759,84.5063,84.6935,14360.0
2023-03-01 11:50:00,90.47,90.59,90.36,90.48,11659.0,84.6842,84.7965,84.5812,84.6935,11659.0
2023-03-01 11:55:00,90.48,90.53,90.42,90.44,11883.0,84.6935,84.7403,84.6374,84.6561,11883.0
2023-03-01 12:00:00,90.46,90.66,90.46,90.51,20305.0,84.6748,84.862,84.6748,84.7216,20305.0
2023-03-01 12:05:00,90.5,90.59,90.45,90.59,18563.0,84.7122,84.7965,84.6654,84.7965,18563.0
2023-03-01 12:10:00,90.65,90.72,90.43,90.56,8782.0,84.8526,84.9182,84.6467,84.7684,8782.0
2023-03-01 12:15:00,90.63,90.7,90.54,90.58,13510.0,84.8339,84.8994,84.7497,84.7871,13510.0
2023-03-01 12:20:00,90.56,90.71,90.51,90.58,13369.0,84.7684,84.9088,84.7216,84.7871,13369.0
2023-03-01 12:25:00,90.6,90.74,90.59,90.63,9024.0,84.8058,84.9369,84.7965,84.8339,9024.0
2023-03-01 12:30:00,90.65,90.71,90.59,90.63,10401.0,84.8526,84.9088,84.7965,84.8339,10401.0
2023-03-01 12:35:00,90.61,90.69,90.5,90.52,15239.0,84.8152,84.8901,84.7122,84.731,15239.0
2023-03-01 12:40:00,90.54,90.87,90.53,90.84,9000.0,84.7497,85.0586,84.7403,85.0305,9000.0
2023-03-01 12:45:00,90.9,90.94,90.77,90.83,9586.0,85.0867,85.1241,84.965,85.0211,9586.0
2023-03-01 12:50:00,90.85,91.06,90.85,91.04,11072.0,85.0399,85.2364,85.0399,85.2177,11072.0
2023-03-01 12:55:00,91.05,91.05,90.78,90.81,13118.0,85.2271,85.2271,84.9743,85.0024,13118.0
2023-03-01 13:00:00,90.76,90.81,90.55,90.55,18701.0,84.9556,85.0024,84.759,84.759,18701.0
2023-03-01 13:05:00,90.5,90.68,90.5,90.58,8827.0,84.7122,84.8807,84.7122,84.7871,8827.0
2023-03-01 13:10:00,90.55,90.74,90.54,90.73,10653.0,84.759,84.9369,84.7497,84.9275,10653.0
2023-03-01 13:15:00,90.74,90.76,90.61,90.61,7183.0,84.9369,84.9556,84.8152,84.8152,7183.0
2023-03-01 13:20:00,90.61,90.64,90.48,90.5,15538.0,84.8152,84.8433,84.6935,84.7122,15538.0
2023-03-01 13:25:00,90.54,90.6,90.52,90.53,11162.0,84.7497,84.8058,84.731,84.7403,11162.0
2023-03-01 13:30:00,90.49,90.52,90.32,90.32,10618.0,84.7029,84.731,84.5437,84.5437,10618.0
2023-03-01 13:35:00,90.34,90.45,90.24,90.43,14050.0,84.5625,84.6654,84.4689,84.6467,14050.0
2023-03-01 13:40:00,90.46,90.47,90.37,90.39,8679.0,84.6748,84.6842,84.5905,84.6093,8679.0
2023-03-01 13:45:00,90.38,90.4,90.27,90.4,16141.0,84.5999,84.6186,84.4969,84.6186,16141.0
2023-03-01 13:50:00,90.39,90.41,90.27,90.38,16032.0,84.6093,84.628,84.4969,84.5999,16032.0
2023-03-01 13:55:00,90.38,90.5,90.36,90.44,12184.0,84.5999,84.7122,84.5812,84.6561,12184.0
2023-03-01 14:00:00,90.46,90.46,90.24,90.29,12038.0,84.6748,84.6748,84.4689,84.5157,12038.0
2023-03-01 14:05:00,90.27,90.31,90.12,90.17,11762.0,84.4969,84.5344,84.3565,84.4033,11762.0
2023-03-01 14:10:00,90.16,90.31,90.16,90.26,16768.0,84.394,84.5344,84.394,84.4876,16768.0
2023-03-01 14:15:00,90.21,90.23,90.1,90.1,13934.0,84.4408,84.4595,84.3378,84.3378,13934.0
2023-03-01 14:20:00,90.11,90.19,90.08,90.19,9848.0,84.3472,84.4221,84.3191,84.4221,9848.0
2023-03-01 14:25:00,90.19,90.21,89.91,89.91,23833.0,84.4221,84.4408,84.16,84.16,23833.0
2023-03-01 14:30:00,89.91,90.0,89.88,89.99,10137.0,84.16,84.2442,84.1319,84.2349,10137.0
2023-03-01 14:35:00,89.97,90.05,89.91,89.98,9990.0,84.2161,84.291,84.16,84.2255,9990.0
2023-03-01 14:40:00,89.93,90.0,89.82,89.94,16408.0,84.1787,84.2442,84.0757,84.188,16408.0
2023-03-01 14:45:00,89.97,90.01,89.85,89.87,10767.0,84.2161,84.2536,84.1038,84.1225,10767.0
2023-03-01 14:50:00,89.85,89.85,89.67,89.78,11458.0,84.1038,84.1038,83.9353,84.0383,11458.0
2023-03-01 14:55:00,89.78,90.0,89.77,89.88,25573.0,84.0383,84.2442,84.0289,84.1319,25573.0
2023-03-01 15:00:00,89.88,89.94,89.73,89.73,14271.0,84.1319,84.188,83.9915,83.9915,14271.0
2023-03-01 15:05:00,89.74,89.91,89.73,89.89,25183.0,84.0008,84.16,83.9915,84.1412,25183.0
2023-03-01 15:10:00,89.91,90.01,89.89,89.95,24598.0,84.16,84.2536,84.1412,84.1974,24598.0
2023-03-01 15:15:00,89.98,90.11,89.93,89.93,25912.0,84.2255,84.3472,84.1787,84.1787,25912.0
2023-03-01 15:20:00,89.94,90.0,89.8,89.86,31724.0,84.188,84.2442,84.057,84.1132,31724.0
2023-03-01 15:25:00,89.87,89.9,89.73,89.75,25832.0,84.1225,84.1506,83.9915,84.0102,25832.0
2023-03-01 15:30:00,89.74,90.03,89.73,90.0,32558.0,84.0008,84.2723,83.9915,84.2442,32558.0
2023-03-01 15:35:00,89.98,90.03,89.89,89.95,21528.0,84.2255,84.2723,84.1412,84.1974,21528.0
2023-03-01 15:40:00,89.96,90.11,89.94,90.0,30665.0,84.2068,84.3472,84.188,84.2442,30665.0
2023-03-01 15:45:00,90.01,90.08,89.97,90.05,63017.0,84.2536,84.3191,84.2161,84.291,63017.0
2023-03-01 15:50:00,90.05,90.09,89.87,89.88,108304.0,84.291,84.3285,84.1225,84.1319,108304.0
2023-03-01 15:55:00,89.86,89.92,89.77,89.79,131747.0,84.1132,84.1693,84.0289,84.0476,131747.0
2023-03-02 09:30:00,87.6,87.9,86.89,87.26,183098.0,81.9977,82.2785,81.3331,81.6794,183098.0
2023-03-02 09:35:00,87.23,87.29,86.62,86.94,112078.0,81.6514,81.7075,81.0804,81.3799,112078.0
2023-03-02 09:40:00,86.92,87.03,86.81,86.99,84595.0,81.3612,81.4642,81.2582,81.4267,84595.0
2023-03-02 09:45:00,86.99,87.41,86.93,87.11,92799.0,81.4267,81.8199,81.3705,81.539,92799.0
2023-03-02 09:50:00,87.14,87.41,86.99,87.27,75309.0,81.5671,81.8199,81.4267,81.6888,75309.0
2023-03-02 09:55:00,87.28,87.35,86.76,87.25,165347.0,81.6982,81.7637,81.2114,81.6701,165347.0
2023-03-02 10:00:00,87.25,87.97,87.14,87.87,68878.0,81.6701,82.344,81.5671,82.2504,68878.0
2023-03-02 10:05:00,87.85,88.0,86.99,87.58,93157.0,82.2317,82.3721,81.4267,81.979,93157.0
2023-03-02 10:10:00,87.58,87.69,87.48,87.67,31148.0,81.979,82.0819,81.8854,82.0632,31148.0
2023-03-02 10:15:00,87.66,87.9,87.63,87.88,25629.0,82.0539,82.2785,82.0258,82.2598,25629.0
2023-03-02 10:20:00,87.88,87.92,87.71,87.82,48641.0,82.2598,82.2972,82.1007,82.2036,48641.0
2023-03-02 10:25:00,87.85,88.41,87.84,88.32,35872.0,82.2317,82.7559,82.2224,82.6717,35872.0
2023-03-02 10:30:00,88.33,88.62,88.24,88.55,52090.0,82.681,82.9525,82.5968,82.8869,52090.0
2023-03-02 10:35:00,88.54,88.68,88.46,88.54,21681.0,82.8776,83.0086,82.8027,82.8776,21681.0
2023-03-02 10:40:00,88.53,88.61,88.45,88.55,19963.0,82.8682,82.9431,82.7933,82.8869,19963.0
2023-03-02 10:45:00,88.55,88.7,88.47,88.57,28132.0,82.8869,83.0274,82.8121,82.9057,28132.0
2023-03-02 10:50:00,88.57,88.69,88.57,88.67,14561.0,82.9057,83.018,82.9057,82.9993,14561.0
2023-03-02 10:55:00,88.68,88.86,88.68,88.73,22344.0,83.0086,83.1771,83.0086,83.0554,22344.0
2023-03-02 11:00:00,88.74,88.94,88.71,88.72,28432.0,83.0648,83.252,83.0367,83.0461,28432.0
2023-03-02 11:05:00,88.72,88.97,88.66,88.93,16609.0,83.0461,83.2801,82.9899,83.2426,16609.0
2023-03-02 11:10:00,88.92,88.97,88.71,88.81,17033.0,83.2333,83.2801,83.0367,83.1303,17033.0
2023-03-02 11:15:00,88.79,89.01,88.79,88.9,17989.0,83.1116,83.3175,83.1116,83.2146,17989.0
2023-03-02 11:20:00,88.9,88.95,88.68,88.69,14084.0,83.2146,83.2614,83.0086,83.018,14084.0
2023-03-02 11:25:00,88.68,88.68,88.23,88.33,34889.0,83.0086,83.0086,82.5874,82.681,34889.0
2023-03-02 11:30:00,88.34,88.49,88.32,88.37,19465.0,82.6904,82.8308,82.6717,82.7185,19465.0
2023-03-02 11:35:00,88.38,88.38,88.24,88.34,33065.0,82.7278,82.7278,82.5968,82.6904,33065.0
2023-03-02 11:40:00,88.36,88.41,88.24,88.27,17149.0,82.7091,82.7559,82.5968,82.6249,17149.0
2023-03-02 11:45:00,88.28,88.36,88.18,88.23,21144.0,82.6342,82.7091,82.5406,82.5874,21144.0
2023-03-02 11:50:00,88.25,88.36,88.03,88.07,18696.0,82.6061,82.7091,82.4002,82.4376,18696.0
2023-03-02 11:55:00,88.05,88.24,88.05,88.14,22850.0,82.4189,82.5968,82.4189,82.5032,22850.0
2023-03-02 12:00:00,88.17,88.33,88.14,88.24,16121.0,82.5312,82.681,82.5032,82.5968,16121.0
2023-03-02 12:05:00,88.27,88.32,88.07,88.19,22938.0,82.6249,82.6717,82.4376,82.55,22938.0
2023-03-02 12:10:00,88.22,88.25,88.0,88.08,15152.0,82.578,82.6061,82.3721,82.447,15152.0
2023-03-02 12:15:00,88.08,88.09,87.87,87.99,37000.0,82.447,82.4564,82.2504,82.3628,37000.0
2023-03-02 12:20:00,87.95,88.17,87.94,88.15,12007.0,82.3253,82.5312,82.316,82.5125,12007.0
2023-03-02 12:25:00,88.09,88.19,88.08,88.14,9607.0,82.4564,82.55,82.447,82.5032,9607.0
2023-03-02 12:30:00,88.13,88.38,88.11,88.34,10630.0,82.4938,82.7278,82.4751,82.6904,10630.0
2023-03-02 12:35:00,88.32,88.39,88.28,88.39,11847.0,82.6717,82.7372,82.6342,82.7372,11847.0
2023-03-02 12:40:00,88.37,88.4,88.25,88.38,22399.0,82.7185,82.7465,82.6061,82.7278,22399.0
2023-03-02 12:45:00,88.39,88.43,88.27,88.27,6818.0,82.7372,82.7746,82.6249,82.6249,6818.0
2023-03-02 12:50:00,88.26,88.47,88.26,88.47,8343.0,82.6155,82.8121,82.6155,82.8121,8343.0
2023-03-02 12:55:00,88.43,88.56,88.42,88.48,10238.0,82.7746,82.8963,82.7653,82.8214,10238.0
2023-03-02 13:00:00,88.49,88.54,88.4,88.48,17169.0,82.8308,82.8776,82.7465,82.8214,17169.0
2023-03-02 13:05:00,88.47,88.52,88.33,88.44,11615.0,82.8121,82.8589,82.681,82.784,11615.0
2023-03-02 13:10:00,88.5,88.5,88.37,88.42,9504.0,82.8401,82.8401,82.7185,82.7653,9504.0
2023-03-02 13:15:00,88.45,88.45,88.31,88.4,11841.0,82.7933,82.7933,82.6623,82.7465,11841.0
2023-03-02 13:20:00,88.42,88.46,88.31,88.46,22053.0,82.7653,82.8027,82.6623,82.8027,22053.0
2023-03-02 13:25:00,88.46,88.54,88.31,88.34,25093.0,82.8027,82.8776,82.6623,82.6904,25093.0
2023-03-02 13:30:00,88.36,88.43,88.28,88.34,22518.0,82.7091,82.7746,82.6342,82.6904,22518.0
2023-03-02 13:35:00,88.33,88.84,88.32,88.65,23212.0,82.681,83.1584,82.6717,82.9805,23212.0
2023-03-02 13:40:00,88.65,88.74,88.57,88.61,21673.0,82.9805,83.0648,82.9057,82.9431,21673.0
2023-03-02 13:45:00,88.62,88.87,88.6,88.79,19431.0,82.9525,83.1865,82.9337,83.1116,19431.0
2023-03-02 13:50:00,88.8,88.94,88.79,88.87,23559.0,83.121,83.252,83.1116,83.1865,23559.0
2023-03-02 13:55:00,88.88,89.1,88.88,89.08,33228.0,83.1958,83.4018,83.1958,83.383,33228.0
2023-03-02 14:00:00,89.09,89.4,89.09,89.31,19884.0,83.3924,83.6826,83.3924,83.5983,19884.0
2023-03-02 14:05:00,89.3,89.41,89.21,89.25,28828.0,83.589,83.6919,83.5047,83.5422,28828.0
2023-03-02 14:10:00,89.27,89.27,89.03,89.06,11721.0,83.5609,83.5609,83.3362,83.3643,11721.0
2023-03-02 14:15:00,89.07,89.12,89.02,89.09,11506.0,83.3737,83.4205,83.3269,83.3924,11506.0
2023-03-02 14:20:00,89.11,89.19,89.05,89.17,22358.0,83.4111,83.486,83.355,83.4673,22358.0
2023-03-02 14:25:00,89.19,89.39,89.12,89.35,15105.0,83.486,83.6732,83.4205,83.6358,15105.0
2023-03-02 14:30:00,89.37,89.47,89.29,89.37,13933.0,83.6545,83.7481,83.5796,83.6545,13933.0
2023-03-02 14:35:00,89.33,89.33,89.06,89.06,52657.0,83.6171,83.6171,83.3643,83.3643,52657.0
2023-03-02 14:40:00,89.06,89.12,88.8,88.87,56520.0,83.3643,83.4205,83.121,83.1865,56520.0
2023-03-02 14:45:00,88.9,89.23,88.9,89.07,24443.0,83.2146,83.5235,83.2146,83.3737,24443.0
2023-03-02 14:50:00,89.08,89.18,89.0,89.11,31114.0,83.383,83.4767,83.3082,83.4111,31114.0
2023-03-02 14:55:00,89.06,89.13,88.87,88.94,21949.0,83.3643,83.4299,83.1865,83.252,21949.0
2023-03-02 15:00:00,88.92,89.05,88.87,88.95,35464.0,83.2333,83.355,83.1865,83.2614,35464.0
2023-03-02 15:05:00,88.94,88.97,88.82,88.92,14951.0,83.252,83.2801,83.1397,83.2333,14951.0
2023-03-02 15:10:00,88.93,88.97,88.83,88.92,17973.0,83.2426,83.2801,83.149,83.2333,17973.0
2023-03-02 15:15:00,88.93,89.11,88.9,88.91,24854.0,83.2426,83.4111,83.2146,83.2239,24854.0
2023-03-02 15:20:00,88.91,89.01,88.83,88.94,23855.0,83.2239,83.3175,83.149,83.252,23855.0
2023-03-02 15:25:00,88.94,88.99,88.84,88.87,28436.0,83.252,83.2988,83.1584,83.1865,28436.0
2023-03-02 15:30:00,88.89,89.16,88.88,89.16,49695.0,83.2052,83.4579,83.1958,83.4579,49695.0
2023-03-02 15:35:00,89.17,89.45,89.14,89.36,31019.0,83.4673,83.7294,83.4392,83.6451,31019.0
2023-03-02 15:40:00,89.38,89.52,89.32,89.48,68246.0,83.6639,83.7949,83.6077,83.7575,68246.0
2023-03-02 15:45:00,89.47,89.48,89.26,89.33,50672.0,83.7481,83.7575,83.5515,83.6171,50672.0
2023-03-02 15:50:00,89.32,89.32,89.05,89.06,66781.0,83.6077,83.6077,83.355,83.3643,66781.0
2023-03-02 15:55:00,89.07,89.2,88.94,89.06,230258.0,83.3737,83.4954,83.252,83.3643,230258.0
2023-03-03 09:30:00,89.57,89.88,89.52,89.59,77333.0,83.8417,84.1319,83.7949,83.8604,77333.0
2023-03-03 09:35:00,89.67,89.83,89.52,89.56,46294.0,83.9353,84.0851,83.7949,83.8324,46294.0
2023-03-03 09:40:00,89.56,89.73,89.37,89.59,67192.0,83.8324,83.9915,83.6545,83.8604,67192.0
2023-03-03 09:45:00,89.59,89.82,89.53,89.53,36512.0,83.8604,84.0757,83.8043,83.8043,36512.0
2023-03-03 09:50:00,89.53,89.53,89.26,89.31,27608.0,83.8043,83.8043,83.5515,83.5983,27608.0
2023-03-03 09:55:00,89.3,89.37,88.86,88.95,68459.0,83.589,83.6545,83.1771,83.2614,68459.0
2023-03-03 10:00:00,88.93,89.03,88.03,88.24,127569.0,83.2426,83.3362,82.4002,82.5968,127569.0
2023-03-03 10:05:00,88.24,88.25,87.35,87.48,127980.0,82.5968,82.6061,81.7637,81.8854,127980.0
2023-03-03 10:10:00,87.48,88.43,87.45,88.24,112410.0,81.8854,82.7746,81.8573,82.5968,112410.0
2023-03-03 10:15:00,88.22,88.59,88.2,88.56,81993.0,82.578,82.9244,82.5593,82.8963,81993.0
2023-03-03 10:20:00,88.56,88.56,88.22,88.35,52972.0,82.8963,82.8963,82.578,82.6997,52972.0
2023-03-03 10:25:00,88.37,88.55,88.27,88.41,42822.0,82.7185,82.8869,82.6249,82.7559,42822.0
2023-03-03 10:30:00,88.36,88.72,88.31,88.38,48852.0,82.7091,83.0461,82.6623,82.7278,48852.0
2023-03-03 10:35:00,88.39,88.47,88.27,88.3,27967.0,82.7372,82.8121,82.6249,82.6529,27967.0
2023-03-03 10:40:00,88.3,88.3,88.04,88.14,34763.0,82.6529,82.6529,82.4096,82.5032,34763.0
2023-03-03 10:45:00,88.14,88.24,88.01,88.09,33949.0,82.5032,82.5968,82.3815,82.4564,33949.0
2023-03-03 10:50:00,88.1,88.1,87.89,87.92,35292.0,82.4657,82.4657,82.2692,82.2972,35292.0
2023-03-03 10:55:00,87.93,88.06,87.84,88.06,46504.0,82.3066,82.4283,82.2224,82.4283,46504.0
2023-03-03 11:00:00,88.06,88.22,88.04,88.17,34872.0,82.4283,82.578,82.4096,82.5312,34872.0
2023-03-03 11:05:00,88.17,88.33,88.15,88.31,24129.0,82.5312,82.681,82.5125,82.6623,24129.0
2023-03-03 11:10:00,88.31,88.34,88.12,88.26,20749.0,82.6623,82.6904,82.4844,82.6155,20749.0
2023-03-03 11:15:00,88.27,88.46,88.25,88.42,23479.0,82.6249,82.8027,82.6061,82.7653,23479.0
2023-03-03 11:20:00,88.43,88.52,88.33,88.43,23847.0,82.7746,82.8589,82.681,82.7746,23847.0
2023-03-03 11:25:00,88.43,88.56,88.35,88.55,19719.0,82.7746,82.8963,82.6997,82.8869,19719.0
2023-03-03 11:30:00,88.55,88.72,88.5,88.56,20318.0,82.8869,83.0461,82.8401,82.8963,20318.0
2023-03-03 11:35:00,88.59,88.87,88.59,88.67,16234.0,82.9244,83.1865,82.9244,82.9993,16234.0
2023-03-03 11:40:00,88.67,88.75,88.58,88.58,13524.0,82.9993,83.0742,82.915,82.915,13524.0
2023-03-03 11:45:00,88.59,88.8,88.56,88.76,14801.0,82.9244,83.121,82.8963,83.0835,14801.0
2023-03-03 11:50:00,88.76,88.93,88.75,88.84,11400.0,83.0835,83.2426,83.0742,83.1584,11400.0
2023-03-03 11:55:00,88.86,89.12,88.86,89.11,20996.0,83.1771,83.4205,83.1771,83.4111,20996.0
2023-03-03 12:00:00,89.1,89.16,89.05,89.13,21294.0,83.4018,83.4579,83.355,83.4299,21294.0
2023-03-03 12:05:00,89.13,89.25,89.06,89.06,28060.0,83.4299,83.5422,83.3643,83.3643,28060.0
2023-03-03 12:10:00,89.06,89.21,89.05,89.15,12608.0,83.3643,83.5047,83.355,83.4486,12608.0
2023-03-03 12:15:00,89.14,89.21,89.08,89.2,13267.0,83.4392,83.5047,83.383,83.4954,13267.0
2023-03-03 12:20:00,89.18,89.4,89.12,89.37,18705.0,83.4767,83.6826,83.4205,83.6545,18705.0
2023-03-03 12:25:00,89.39,89.58,89.36,89.57,21162.0,83.6732,83.8511,83.6451,83.8417,21162.0
2023-03-03 12:30:00,89.57,89.57,89.31,89.36,16480.0,83.8417,83.8417,83.5983,83.6451,16480.0
2023-03-03 12:35:00,89.35,89.41,89.26,89.28,19662.0,83.6358,83.6919,83.5515,83.5703,19662.0
2023-03-03 12:40:00,89.3,89.42,89.28,89.41,8783.0,83.589,83.7013,83.5703,83.6919,8783.0
2023-03-03 12:45:00,89.43,89.62,89.43,89.53,16291.0,83.7107,83.8885,83.7107,83.8043,16291.0
2023-03-03 12:50:00,89.52,89.66,89.5,89.64,21659.0,83.7949,83.926,83.7762,83.9072,21659.0
2023-03-03 12:55:00,89.62,89.84,89.62,89.81,43577.0,83.8885,84.0944,83.8885,84.0664,43577.0
2023-03-03 13:00:00,89.86,89.89,89.74,89.8,13443.0,84.1132,84.1412,84.0008,84.057,13443.0
2023-03-03 13:05:00,89.82,90.1,89.8,90.1,35740.0,84.0757,84.3378,84.057,84.3378,35740.0
2023-03-03 13:10:00,90.07,90.15,90.04,90.14,12000.0,84.3097,84.3846,84.2817,84.3753,12000.0
2023-03-03 13:15:00,90.17,90.18,89.93,89.97,29641.0,84.4033,84.4127,84.1787,84.2161,29641.0
2023-03-03 13:20:00,89.98,89.99,89.84,89.93,13591.0,84.2255,84.2349,84.0944,84.1787,13591.0
2023-03-03 13:25:00,89.93,90.1,89.93,90.04,16600.0,84.1787,84.3378,84.1787,84.2817,16600.0
2023-03-03 13:30:00,90.08,90.16,89.99,90.01,7869.0,84.3191,84.394,84.2349,84.2536,7869.0
2023-03-03 13:35:00,90.02,90.06,89.98,90.05,10360.0,84.2629,84.3004,84.2255,84.291,10360.0
2023-03-03 13:40:00,90.05,90.07,89.98,90.06,11749.0,84.291,84.3097,84.2255,84.3004,11749.0
2023-03-03 13:45:00,90.05,90.09,89.98,90.05,11666.0,84.291,84.3285,84.2255,84.291,11666.0
2023-03-03 13:50:00,90.05,90.05,89.95,90.04,13253.0,84.291,84.291,84.1974,84.2817,13253.0
2023-03-03 13:55:00,90.04,90.04,89.93,89.97,8398.0,84.2817,84.2817,84.1787,84.2161,8398.0
2023-03-03 14:00:00,89.98,89.99,89.88,89.95,12492.0,84.2255,84.2349,84.1319,84.1974,12492.0
2023-03-03 14:05:00,89.97,90.15,89.97,90.11,12953.0,84.2161,84.3846,84.2161,84.3472,12953.0
2023-03-03 14:10:00,90.1,90.23,90.07,90.23,11773.0,84.3378,84.4595,84.3097,84.4595,11773.0
2023-03-03 14:15:00,90.23,90.3,90.21,90.22,15759.0,84.4595,84.525,84.4408,84.4501,15759.0
2023-03-03 14:20:00,90.23,90.27,90.16,90.26,21629.0,84.4595,84.4969,84.394,84.4876,21629.0
2023-03-03 14:25:00,90.26,90.34,90.22,90.34,18370.0,84.4876,84.5625,84.4501,84.5625,18370.0
2023-03-03 14:30:00,90.34,90.4,90.32,90.38,23930.0,84.5625,84.6186,84.5437,84.5999,23930.0
2023-03-03 14:35:00,90.38,90.38,90.2,90.21,19123.0,84.5999,84.5999,84.4314,84.4408,19123.0
2023-03-03 14:40:00,90.2,90.35,90.17,90.26,48912.0,84.4314,84.5718,84.4033,84.4876,48912.0
2023-03-03 14:45:00,90.26,90.4,90.19,90.39,18506.0,84.4876,84.6186,84.4221,84.6093,18506.0
2023-03-03 14:50:00,90.38,90.4,90.29,90.34,19944.0,84.5999,84.6186,84.5157,84.5625,19944.0
2023-03-03 14:55:00,90.35,90.47,90.29,90.47,22949.0,84.5718,84.6842,84.5157,84.6842,22949.0
2023-03-03 15:00:00,90.47,90.5,90.41,90.5,17471.0,84.6842,84.7122,84.628,84.7122,17471.0
2023-03-03 15:05:00,90.51,90.51,90.47,90.5,15199.0,84.7216,84.7216,84.6842,84.7122,15199.0
2023-03-03 15:10:00,90.49,90.55,90.34,90.45,27026.0,84.7029,84.759,84.5625,84.6654,27026.0
2023-03-03 15:15:00,90.46,90.54,90.42,90.5,28993.0,84.6748,84.7497,84.6374,84.7122,28993.0
2023-03-03 15:20:00,90.51,90.67,90.5,90.63,30213.0,84.7216,84.8714,84.7122,84.8339,30213.0
2023-03-03 15:25:00,90.62,90.72,90.56,90.72,27397.0,84.8246,84.9182,84.7684,84.9182,27397.0
2023-03-03 15:30:00,90.71,90.8,90.64,90.78,39041.0,84.9088,84.993,84.8433,84.9743,39041.0
2023-03-03 15:35:00,90.78,90.86,90.73,90.84,48120.0,84.9743,85.0492,84.9275,85.0305,48120.0
2023-03-03 15:40:00,90.84,90.9,90.8,90.89,55565.0,85.0305,85.0867,84.993,85.0773,55565.0
2023-03-03 15:45:00,90.89,90.96,90.79,90.84,108946.0,85.0773,85.1428,84.9837,85.0305,108946.0
2023-03-03 15:50:00,90.84,91.06,90.72,91.02,116934.0,85.0305,85.2364,84.9182,85.199,116934.0
2023-03-03 15:55:00,91.02,91.27,91.01,91.25,227054.0,85.199,85.433,85.1896,85.4143,227054.0
2023-03-06 09:30:00,91.0,91.85,90.5,91.57,136546.0,85.1803,85.9759,84.7122,85.7138,136546.0
2023-03-06 09:35:00,91.54,91.57,91.07,91.09,34264.0,85.6857,85.7138,85.2458,85.2645,34264.0
2023-03-06 09:40:00,91.12,91.34,90.72,90.95,37925.0,85.2926,85.4985,84.9182,85.1335,37925.0
2023-03-06 09:45:00,90.97,91.04,90.51,90.82,75220.0,85.1522,85.2177,84.7216,85.0118,75220.0
2023-03-06 09:50:00,90.84,90.93,90.68,90.87,26931.0,85.0305,85.1147,84.8807,85.0586,26931.0
2023-03-06 09:55:00,90.9,91.02,90.73,90.96,17609.0,85.0867,85.199,84.9275,85.1428,17609.0
2023-03-06 10:00:00,90.99,91.0,90.72,90.94,40283.0,85.1709,85.1803,84.9182,85.1241,40283.0
2023-03-06 10:05:00,90.95,91.4,90.92,91.36,38181.0,85.1335,85.5547,85.1054,85.5172,38181.0
2023-03-06 10:10:00,91.35,91.37,91.18,91.3,17759.0,85.5079,85.5266,85.3487,85.4611,17759.0
2023-03-06 10:15:00,91.31,91.53,91.17,91.48,52910.0,85.4704,85.6764,85.3394,85.6296,52910.0
2023-03-06 10:20:00,91.5,91.77,91.37,91.77,25105.0,85.6483,85.901,85.5266,85.901,25105.0
2023-03-06 10:25:00,91.75,91.79,91.64,91.66,26440.0,85.8823,85.9197,85.7793,85.7981,26440.0
2023-03-06 10:30:00,91.68,91.9,91.66,91.67,17819.0,85.8168,86.0227,85.7981,85.8074,17819.0
2023-03-06 10:35:00,91.68,91.99,91.68,91.95,19695.0,85.8168,86.1069,85.8168,86.0695,19695.0
2023-03-06 10:40:00,91.96,92.19,91.9,92.19,27660.0,86.0789,86.2942,86.0227,86.2942,27660.0
2023-03-06 10:45:00,92.19,92.35,92.17,92.23,59986.0,86.2942,86.4439,86.2754,86.3316,59986.0
2023-03-06 10:50:00,92.24,92.38,92.21,92.33,31240.0,86.341,86.472,86.3129,86.4252,31240.0
2023-03-06 10:55:00,92.33,92.5,92.25,92.36,54688.0,86.4252,86.5843,86.3503,86.4533,54688.0
2023-03-06 11:00:00,92.37,92.41,92.11,92.39,25799.0,86.4626,86.5001,86.2193,86.4814,25799.0
2023-03-06 11:05:00,92.41,92.52,92.33,92.42,22373.0,86.5001,86.6031,86.4252,86.5094,22373.0
2023-03-06 11:10:00,92.42,92.47,92.36,92.47,12685.0,86.5094,86.5562,86.4533,86.5562,12685.0
2023-03-06 11:15:00,92.45,92.58,92.31,92.54,33297.0,86.5375,86.6592,86.4065,86.6218,33297.0
2023-03-06 11:20:00,92.52,92.56,92.4,92.44,23411.0,86.6031,86.6405,86.4907,86.5282,23411.0
2023-03-06 11:25:00,92.45,92.48,92.03,92.03,38961.0,86.5375,86.5656,86.1444,86.1444,38961.0
2023-03-06 11:30:00,92.03,92.27,92.02,92.26,13861.0,86.1444,86.369,86.135,86.3597,13861.0
2023-03-06 11:35:00,92.27,92.43,92.13,92.4,20655.0,86.369,86.5188,86.238,86.4907,20655.0
2023-03-06 11:40:00,92.37,92.47,92.25,92.39,16817.0,86.4626,86.5562,86.3503,86.4814,16817.0
2023-03-06 11:45:00,92.41,92.46,92.15,92.22,9025.0,86.5001,86.5469,86.2567,86.3222,9025.0
2023-03-06 11:50:00,92.21,92.25,92.05,92.24,7176.0,86.3129,86.3503,86.1631,86.341,7176.0
2023-03-06 11:55:00,92.19,92.26,92.12,92.22,6583.0,86.2942,86.3597,86.2286,86.3222,6583.0
2023-03-06 12:00:00,92.23,92.41,92.23,92.4,13602.0,86.3316,86.5001,86.3316,86.4907,13602.0
2023-03-06 12:05:00,92.42,92.42,92.06,92.25,9564.0,86.5094,86.5094,86.1725,86.3503,9564.0
2023-03-06 12:10:00,92.25,92.33,92.2,92.32,10325.0,86.3503,86.4252,86.3035,86.4158,10325.0
2023-03-06 12:15:00,92.32,92.33,92.22,92.29,10676.0,86.4158,86.4252,86.3222,86.3878,10676.0
2023-03-06 12:20:00,92.29,92.35,92.2,92.21,18801.0,86.3878,86.4439,86.3035,86.3129,18801.0
2023-03-06 12:25:00,92.21,92.24,92.09,92.24,22485.0,86.3129,86.341,86.2006,86.341,22485.0
2023-03-06 12:30:00,92.23,92.26,92.03,92.05,9772.0,86.3316,86.3597,86.1444,86.1631,9772.0
2023-03-06 12:35:00,92.03,92.12,92.0,92.03,8433.0,86.1444,86.2286,86.1163,86.1444,8433.0
2023-03-06 12:40:00,92.03,92.09,91.85,91.85,11126.0,86.1444,86.2006,85.9759,85.9759,11126.0
2023-03-06 12:45:00,91.85,91.85,91.53,91.54,12871.0,85.9759,85.9759,85.6764,85.6857,12871.0
2023-03-06 12:50:00,91.5,91.65,91.47,91.54,10387.0,85.6483,85.7887,85.6202,85.6857,10387.0
2023-03-06 12:55:00,91.55,91.65,91.5,91.61,6884.0,85.6951,85.7887,85.6483,85.7512,6884.0
2023-03-06 13:00:00,91.67,91.85,91.6,91.81,14544.0,85.8074,85.9759,85.7419,85.9385,14544.0
2023-03-06 13:05:00,91.81,91.94,91.8,91.94,23564.0,85.9385,86.0601,85.9291,86.0601,23564.0
2023-03-06 13:10:00,91.96,91.99,91.83,91.92,20159.0,86.0789,86.1069,85.9572,86.0414,20159.0
2023-03-06 13:15:00,91.94,91.97,91.86,91.88,16287.0,86.0601,86.0882,85.9853,86.004,16287.0
2023-03-06 13:20:00,91.9,91.94,91.84,91.89,11335.0,86.0227,86.0601,85.9665,86.0133,11335.0
2023-03-06 13:25:00,91.86,91.98,91.8,91.93,15888.0,85.9853,86.0976,85.9291,86.0508,15888.0
2023-03-06 13:30:00,91.9,92.04,91.9,91.95,11955.0,86.0227,86.1537,86.0227,86.0695,11955.0
2023-03-06 13:35:00,91.94,92.01,91.83,91.83,16769.0,86.0601,86.1257,85.9572,85.9572,16769.0
2023-03-06 13:40:00,91.84,91.9,91.81,91.86,11552.0,85.9665,86.0227,85.9385,85.9853,11552.0
2023-03-06 13:45:00,91.85,91.91,91.8,91.85,13196.0,85.9759,86.0321,85.9291,85.9759,13196.0
2023-03-06 13:50:00,91.85,91.91,91.81,91.91,13956.0,85.9759,86.0321,85.9385,86.0321,13956.0
2023-03-06 13:55:00,91.9,91.9,91.8,91.84,15031.0,86.0227,86.0227,85.9291,85.9665,15031.0
2023-03-06 14:00:00,91.82,91.9,91.77,91.83,21707.0,85.9478,86.0227,85.901,85.9572,21707.0
2023-03-06 14:05:00,91.84,91.94,91.81,91.89,8817.0,85.9665,86.0601,85.9385,86.0133,8817.0
2023-03-06 14:10:00,91.91,91.93,91.83,91.91,11112.0,86.0321,86.0508,85.9572,86.0321,11112.0
2023-03-06 14:15:00,91.9,91.93,91.74,91.74,15723.0,86.0227,86.0508,85.8729,85.8729,15723.0
2023-03-06 14:20:00,91.73,91.79,91.62,91.66,14940.0,85.8636,85.9197,85.7606,85.7981,14940.0
2023-03-06 14:25:00,91.64,91.64,91.5,91.6,15140.0,85.7793,85.7793,85.6483,85.7419,15140.0
2023-03-06 14:30:00,91.6,91.75,91.6,91.67,14931.0,85.7419,85.8823,85.7419,85.8074,14931.0
2023-03-06 14:35:00,91.69,91.72,91.64,91.71,15994.0,85.8261,85.8542,85.7793,85.8449,15994.0
2023-03-06 14:40:00,91.7,91.82,91.67,91.81,12865.0,85.8355,85.9478,85.8074,85.9385,12865.0
2023-03-06 14:45:00,91.8,91.84,91.71,91.71,14877.0,85.9291,85.9665,85.8449,85.8449,14877.0
2023-03-06 14:50:00,91.69,91.69,91.43,91.5,89161.0,85.8261,85.8261,85.5828,85.6483,89161.0
2023-03-06 14:55:00,91.49,91.61,91.48,91.52,47959.0,85.6389,85.7512,85.6296,85.667,47959.0
2023-03-06 15:00:00,91.53,91.54,91.35,91.37,23416.0,85.6764,85.6857,85.5079,85.5266,23416.0
2023-03-06 15:05:00,91.37,91.48,91.34,91.46,13859.0,85.5266,85.6296,85.4985,85.6108,13859.0
2023-03-06 15:10:00,91.44,91.59,91.41,91.43,20153.0,85.5921,85.7325,85.564,85.5828,20153.0
2023-03-06 15:15:00,91.43,91.5,91.36,91.47,20307.0,85.5828,85.6483,85.5172,85.6202,20307.0
2023-03-06 15:20:00,91.46,91.53,91.31,91.33,26930.0,85.6108,85.6764,85.4704,85.4892,26930.0
2023-03-06 15:25:00,91.33,91.37,91.27,91.36,20764.0,85.4892,85.5266,85.433,85.5172,20764.0
2023-03-06 15:30:00,91.36,91.43,91.31,91.34,42924.0,85.5172,85.5828,85.4704,85.4985,42924.0
2023-03-06 15:35:00,91.35,91.46,91.3,91.36,28096.0,85.5079,85.6108,85.4611,85.5172,28096.0
2023-03-06 15:40:00,91.34,91.48,91.32,91.45,40017.0,85.4985,85.6296,85.4798,85.6015,40017.0
2023-03-06 15:45:00,91.45,91.59,91.37,91.45,44272.0,85.6015,85.7325,85.5266,85.6015,44272.0
2023-03-06 15:50:00,91.46,91.64,91.36,91.61,90315.0,85.6108,85.7793,85.5172,85.7512,90315.0
2023-03-06 15:55:00,91.61,91.64,91.41,91.56,157673.0,85.7512,85.7793,85.564,85.7044,157673.0
2023-03-07 09:30:00,91.07,91.6,90.88,91.42,54097.0,85.2458,85.7419,85.0679,85.5734,54097.0
2023-03-07 09:35:00,91.4,91.75,91.32,91.65,17171.0,85.5547,85.8823,85.4798,85.7887,17171.0
2023-03-07 09:40:00,91.64,91.71,91.22,91.22,15875.0,85.7793,85.8449,85.3862,85.3862,15875.0
2023-03-07 09:45:00,91.25,91.64,91.25,91.63,19821.0,85.4143,85.7793,85.4143,85.77,19821.0
2023-03-07 09:50:00,91.65,91.65,91.27,91.34,19445.0,85.7887,85.7887,85.433,85.4985,19445.0
2023-03-07 09:55:00,91.37,91.47,91.21,91.45,20748.0,85.5266,85.6202,85.3768,85.6015,20748.0
2023-03-07 10:00:00,91.37,91.39,90.75,90.77,111845.0,85.5266,85.5453,84.9462,84.965,111845.0
2023-03-07 10:05:00,90.77,90.8,89.79,89.8,64717.0,84.965,84.993,84.0476,84.057,64717.0
2023-03-07 10:10:00,89.78,90.12,89.5,89.86,52804.0,84.0383,84.3565,83.7762,84.1132,52804.0
2023-03-07 10:15:00,89.92,90.23,89.76,90.17,25291.0,84.1693,84.4595,84.0196,84.4033,25291.0
2023-03-07 10:20:00,90.2,90.81,90.2,90.59,27332.0,84.4314,85.0024,84.4314,84.7965,27332.0
2023-03-07 10:25:00,90.64,90.72,90.51,90.66,25588.0,84.8433,84.9182,84.7216,84.862,25588.0
2023-03-07 10:30:00,90.61,91.14,90.57,91.01,18218.0,84.8152,85.3113,84.7778,85.1896,18218.0
2023-03-07 10:35:00,90.97,91.36,90.95,91.02,15821.0,85.1522,85.5172,85.1335,85.199,15821.0
2023-03-07 10:40:00,90.97,91.02,90.46,90.48,16549.0,85.1522,85.199,84.6748,84.6935,16549.0
2023-03-07 10:45:00,90.48,90.7,90.42,90.6,25173.0,84.6935,84.8994,84.6374,84.8058,25173.0
2023-03-07 10:50:00,90.62,90.62,90.25,90.47,34214.0,84.8246,84.8246,84.4782,84.6842,34214.0
2023-03-07 10:55:00,90.52,90.61,90.28,90.28,16426.0,84.731,84.8152,84.5063,84.5063,16426.0
2023-03-07 11:00:00,90.27,90.57,90.26,90.51,10576.0,84.4969,84.7778,84.4876,84.7216,10576.0
2023-03-07 11:05:00,90.48,90.6,90.4,90.48,11728.0,84.6935,84.8058,84.6186,84.6935,11728.0
2023-03-07 11:10:00,90.49,90.63,90.4,90.43,8304.0,84.7029,84.8339,84.6186,84.6467,8304.0
2023-03-07 11:15:00,90.38,90.45,90.29,90.35,15663.0,84.5999,84.6654,84.5157,84.5718,15663.0
2023-03-07 11:20:00,90.37,90.43,90.26,90.31,14295.0,84.5905,84.6467,84.4876,84.5344,14295.0
2023-03-07 11:25:00,90.31,90.52,90.24,90.34,45786.0,84.5344,84.731,84.4689,84.5625,45786.0
2023-03-07 11:30:00,90.35,90.55,90.35,90.49,35790.0,84.5718,84.759,84.5718,84.7029,35790.0
2023-03-07 11:35:00,90.44,90.7,90.41,90.65,14000.0,84.6561,84.8994,84.628,84.8526,14000.0
2023-03-07 11:40:00,90.66,90.73,90.43,90.72,37110.0,84.862,84.9275,84.6467,84.9182,37110.0
2023-03-07 11:45:00,90.76,90.98,90.66,90.83,14523.0,84.9556,85.1615,84.862,85.0211,14523.0
2023-03-07 11:50:00,90.81,90.93,90.72,90.81,10276.0,85.0024,85.1147,84.9182,85.0024,10276.0
2023-03-07 11:55:00,90.73,90.73,90.61,90.65,6765.0,84.9275,84.9275,84.8152,84.8526,6765.0
2023-03-07 12:00:00,90.64,90.71,90.42,90.44,40164.0,84.8433,84.9088,84.6374,84.6561,40164.0
2023-03-07 12:05:00,90.44,90.7,90.4,90.7,41446.0,84.6561,84.8994,84.6186,84.8994,41446.0
2023-03-07 12:10:00,90.67,90.83,90.66,90.71,14820.0,84.8714,85.0211,84.862,84.9088,14820.0
2023-03-07 12:15:00,90.72,90.85,90.66,90.84,13768.0,84.9182,85.0399,84.862,85.0305,13768.0
2023-03-07 12:20:00,90.88,91.29,90.88,91.03,26319.0,85.0679,85.4517,85.0679,85.2083,26319.0
2023-03-07 12:25:00,91.02,91.43,91.02,91.23,15862.0,85.199,85.5828,85.199,85.3955,15862.0
2023-03-07 12:30:00,91.2,91.27,91.15,91.27,8763.0,85.3675,85.433,85.3207,85.433,8763.0
2023-03-07 12:35:00,91.29,91.36,91.05,91.11,21306.0,85.4517,85.5172,85.2271,85.2832,21306.0
2023-03-07 12:40:00,91.14,91.18,91.02,91.05,13832.0,85.3113,85.3487,85.199,85.2271,13832.0
2023-03-07 12:45:00,91.03,91.11,90.94,91.06,11854.0,85.2083,85.2832,85.1241,85.2364,11854.0
2023-03-07 12:50:00,91.06,91.12,90.93,90.99,18717.0,85.2364,85.2926,85.1147,85.1709,18717.0
2023-03-07 12:55:00,91.0,91.09,90.87,90.94,10744.0,85.1803,85.2645,85.0586,85.1241,10744.0
2023-03-07 13:00:00,90.85,90.86,90.71,90.76,12332.0,85.0399,85.0492,84.9088,84.9556,12332.0
2023-03-07 13:05:00,90.7,90.74,90.43,90.46,46357.0,84.8994,84.9369,84.6467,84.6748,46357.0
2023-03-07 13:10:00,90.42,90.57,90.39,90.56,64947.0,84.6374,84.7778,84.6093,84.7684,64947.0
2023-03-07 13:15:00,90.56,90.65,90.51,90.51,9125.0,84.7684,84.8526,84.7216,84.7216,9125.0
2023-03-07 13:20:00,90.53,90.57,90.35,90.38,8577.0,84.7403,84.7778,84.5718,84.5999,8577.0
2023-03-07 13:25:00,90.35,90.5,90.3,90.35,15394.0,84.5718,84.7122,84.525,84.5718,15394.0
2023-03-07 13:30:00,90.36,90.43,90.16,90.16,12179.0,84.5812,84.6467,84.394,84.394,12179.0
2023-03-07 13:35:00,90.17,90.21,90.01,90.01,11634.0,84.4033,84.4408,84.2536,84.2536,11634.0
2023-03-07 13:40:00,90.0,90.0,89.61,89.61,37641.0,84.2442,84.2442,83.8792,83.8792,37641.0
2023-03-07 13:45:00,89.62,89.69,89.48,89.59,32940.0,83.8885,83.954,83.7575,83.8604,32940.0
2023-03-07 13:50:00,89.56,89.67,89.48,89.63,23499.0,83.8324,83.9353,83.7575,83.8979,23499.0
2023-03-07 13:55:00,89.65,89.78,89.64,89.77,11050.0,83.9166,84.0383,83.9072,84.0289,11050.0
2023-03-07 14:00:00,89.74,89.89,89.71,89.79,14781.0,84.0008,84.1412,83.9728,84.0476,14781.0
2023-03-07 14:05:00,89.76,89.82,89.71,89.71,13880.0,84.0196,84.0757,83.9728,83.9728,13880.0
2023-03-07 14:10:00,89.7,89.88,89.68,89.84,13810.0,83.9634,84.1319,83.9447,84.0944,13810.0
2023-03-07 14:15:00,89.79,89.79,89.62,89.67,25786.0,84.0476,84.0476,83.8885,83.9353,25786.0
2023-03-07 14:20:00,89.67,89.71,89.51,89.52,17665.0,83.9353,83.9728,83.7855,83.7949,17665.0
2023-03-07 14:25:00,89.53,89.61,89.49,89.49,14511.0,83.8043,83.8792,83.7668,83.7668,14511.0
2023-03-07 14:30:00,89.48,89.62,89.48,89.58,14413.0,83.7575,83.8885,83.7575,83.8511,14413.0
2023-03-07 14:35:00,89.58,89.59,89.47,89.49,11452.0,83.8511,83.8604,83.7481,83.7668,11452.0
2023-03-07 14:40:00,89.48,89.55,89.41,89.41,10027.0,83.7575,83.823,83.6919,83.6919,10027.0
2023-03-07 14:45:00,89.4,89.55,89.39,89.46,15539.0,83.6826,83.823,83.6732,83.7387,15539.0
2023-03-07 14:50:00,89.44,89.47,89.37,89.44,11689.0,83.72,83.7481,83.6545,83.72,11689.0
2023-03-07 14:55:00,89.43,89.44,89.37,89.4,20532.0,83.7107,83.72,83.6545,83.6826,20532.0
2023-03-07 15:00:00,89.39,89.56,89.38,89.38,19890.0,83.6732,83.8324,83.6639,83.6639,19890.0
2023-03-07 15:05:00,89.37,89.47,89.37,89.44,19760.0,83.6545,83.7481,83.6545,83.72,19760.0
2023-03-07 15:10:00,89.44,89.8,89.44,89.7,34110.0,83.72,84.057,83.72,83.9634,34110.0
2023-03-07 15:15:00,89.73,89.83,89.72,89.79,27223.0,83.9915,84.0851,83.9821,84.0476,27223.0
2023-03-07 15:20:00,89.79,89.86,89.71,89.75,39610.0,84.0476,84.1132,83.9728,84.0102,39610.0
2023-03-07 15:25:00,89.76,89.76,89.64,89.65,46663.0,84.0196,84.0196,83.9072,83.9166,46663.0
2023-03-07 15:30:00,89.65,89.95,89.65,89.9,32877.0,83.9166,84.1974,83.9166,84.1506,32877.0
2023-03-07 15:35:00,89.89,90.01,89.86,89.95,33700.0,84.1412,84.2536,84.1132,84.1974,33700.0
2023-03-07 15:40:00,89.95,90.03,89.88,89.88,42203.0,84.1974,84.2723,84.1319,84.1319,42203.0
2023-03-07 15:45:00,89.87,89.92,89.76,89.79,62170.0,84.1225,84.1693,84.0196,84.0476,62170.0
2023-03-07 15:50:00,89.78,89.82,89.66,89.75,93030.0,84.0383,84.0757,83.926,84.0102,93030.0
2023-03-07 15:55:00,89.75,89.79,89.47,89.48,202986.0,84.0102,84.0476,83.7481,83.7575,202986.0
2023-03-08 09:30:00,89.9,90.25,89.79,90.12,38848.0,84.1506,84.4782,84.0476,84.3565,38848.0
2023-03-08 09:35:00,90.0,90.06,89.83,89.85,6908.0,84.2442,84.3004,84.0851,84.1038,6908.0
2023-03-08 09:40:00,90.0,90.48,89.89,90.29,24312.0,84.2442,84.6935,84.1412,84.5157,24312.0
2023-03-08 09:45:00,90.27,90.5,90.26,90.5,10844.0,84.4969,84.7122,84.4876,84.7122,10844.0
2023-03-08 09:50:00,90.51,90.79,90.46,90.67,24263.0,84.7216,84.9837,84.6748,84.8714,24263.0
2023-03-08 09:55:00,90.63,91.0,90.63,90.88,8721.0,84.8339,85.1803,84.8339,85.0679,8721.0
2023-03-08 10:00:00,90.76,90.95,90.24,90.95,30150.0,84.9556,85.1335,84.4689,85.1335,30150.0
2023-03-08 10:05:00,90.96,91.47,90.91,91.36,37610.0,85.1428,85.6202,85.096,85.5172,37610.0
2023-03-08 10:10:00,91.38,91.65,91.28,91.36,18877.0,85.536,85.7887,85.4424,85.5172,18877.0
2023-03-08 10:15:00,91.34,91.38,90.96,91.06,15662.0,85.4985,85.536,85.1428,85.2364,15662.0
2023-03-08 10:20:00,91.06,91.35,90.81,91.25,23465.0,85.2364,85.5079,85.0024,85.4143,23465.0
2023-03-08 10:25:00,91.21,91.22,90.84,90.95,23781.0,85.3768,85.3862,85.0305,85.1335,23781.0
2023-03-08 10:30:00,90.94,91.33,90.8,91.18,24906.0,85.1241,85.4892,84.993,85.3487,24906.0
2023-03-08 10:35:00,91.14,91.33,91.14,91.2,14154.0,85.3113,85.4892,85.3113,85.3675,14154.0
2023-03-08 10:40:00,91.2,91.27,91.08,91.19,11624.0,85.3675,85.433,85.2551,85.3581,11624.0
2023-03-08 10:45:00,91.25,91.36,91.0,91.01,19174.0,85.4143,85.5172,85.1803,85.1896,19174.0
2023-03-08 10:50:00,91.03,91.18,90.92,90.95,24049.0,85.2083,85.3487,85.1054,85.1335,24049.0
2023-03-08 10:55:00,90.92,91.17,90.88,91.05,35287.0,85.1054,85.3394,85.0679,85.2271,35287.0
2023-03-08 11:00:00,91.1,91.19,90.97,91.13,15804.0,85.2739,85.3581,85.1522,85.3019,15804.0
2023-03-08 11:05:00,91.18,91.47,91.17,91.37,16369.0,85.3487,85.6202,85.3394,85.5266,16369.0
2023-03-08 11:10:00,91.39,91.5,91.38,91.46,8893.0,85.5453,85.6483,85.536,85.6108,8893.0
2023-03-08 11:15:00,91.51,91.52,91.33,91.49,5658.0,85.6576,85.667,85.4892,85.6389,5658.0
2023-03-08 11:20:00,91.52,91.52,91.39,91.52,13083.0,85.667,85.667,85.5453,85.667,13083.0
2023-03-08 11:25:00,91.49,91.5,91.32,91.42,15729.0,85.6389,85.6483,85.4798,85.5734,15729.0
2023-03-08 11:30:00,91.45,91.45,91.11,91.25,11184.0,85.6015,85.6015,85.2832,85.4143,11184.0
2023-03-08 11:35:00,91.2,91.21,91.07,91.19,33900.0,85.3675,85.3768,85.2458,85.3581,33900.0
2023-03-08 11:40:00,91.21,91.38,91.17,91.38,31182.0,85.3768,85.536,85.3394,85.536,31182.0
2023-03-08 11:45:00,91.36,91.61,91.34,91.56,15081.0,85.5172,85.7512,85.4985,85.7044,15081.0
2023-03-08 11:50:00,91.56,91.78,91.56,91.72,8698.0,85.7044,85.9104,85.7044,85.8542,8698.0
2023-03-08 11:55:00,91.71,91.76,91.57,91.63,8086.0,85.8449,85.8917,85.7138,85.77,8086.0
2023-03-08 12:00:00,91.69,91.76,91.68,91.73,19426.0,85.8261,85.8917,85.8168,85.8636,19426.0
2023-03-08 12:05:00,91.75,91.75,91.39,91.44,7084.0,85.8823,85.8823,85.5453,85.5921,7084.0
2023-03-08 12:10:00,91.4,91.44,91.24,91.28,3720.0,85.5547,85.5921,85.4049,85.4424,3720.0
2023-03-08 12:15:00,91.3,91.39,91.27,91.39,5616.0,85.4611,85.5453,85.433,85.5453,5616.0
2023-03-08 12:20:00,91.42,91.42,91.25,91.36,6699.0,85.5734,85.5734,85.4143,85.5172,6699.0
2023-03-08 12:25:00,91.36,91.39,91.16,91.22,11801.0,85.5172,85.5453,85.33,85.3862,11801.0
2023-03-08 12:30:00,91.18,91.22,91.06,91.18,10720.0,85.3487,85.3862,85.2364,85.3487,10720.0
2023-03-08 12:35:00,91.19,91.38,91.16,91.33,9208.0,85.3581,85.536,85.33,85.4892,9208.0
2023-03-08 12:40:00,91.38,91.46,91.34,91.41,3174.0,85.536,85.6108,85.4985,85.564,3174.0
2023-03-08 12:45:00,91.42,91.46,91.35,91.42,9146.0,85.5734,85.6108,85.5079,85.5734,9146.0
2023-03-08 12:50:00,91.39,91.4,91.26,91.29,17572.0,85.5453,85.5547,85.4236,85.4517,17572.0
2023-03-08 12:55:00,91.33,91.33,91.12,91.18,6406.0,85.4892,85.4892,85.2926,85.3487,6406.0
2023-03-08 13:00:00,91.2,91.32,91.01,91.07,9369.0,85.3675,85.4798,85.1896,85.2458,9369.0
2023-03-08 13:05:00,91.06,91.22,91.06,91.17,8339.0,85.2364,85.3862,85.2364,85.3394,8339.0
2023-03-08 13:10:00,91.17,91.22,91.02,91.06,12188.0,85.3394,85.3862,85.199,85.2364,12188.0
2023-03-08 13:15:00,91.03,91.07,90.95,91.01,4877.0,85.2083,85.2458,85.1335,85.1896,4877.0
2023-03-08 13:20:00,91.01,91.12,90.97,91.01,9149.0,85.1896,85.2926,85.1522,85.1896,9149.0
2023-03-08 13:25:00,90.98,91.03,90.82,90.82,14611.0,85.1615,85.2083,85.0118,85.0118,14611.0
2023-03-08 13:30:00,90.81,90.86,90.74,90.82,10498.0,85.0024,85.0492,84.9369,85.0118,10498.0
2023-03-08 13:35:00,90.85,90.9,90.8,90.82,5601.0,85.0399,85.0867,84.993,85.0118,5601.0
2023-03-08 13:40:00,90.8,90.82,90.67,90.73,14287.0,84.993,85.0118,84.8714,84.9275,14287.0
2023-03-08 13:45:00,90.71,90.91,90.71,90.91,8241.0,84.9088,85.096,84.9088,85.096,8241.0
2023-03-08 13:50:00,90.88,91.0,90.84,91.0,10794.0,85.0679,85.1803,85.0305,85.1803,10794.0
2023-03-08 13:55:00,91.01,91.02,90.83,90.91,8966.0,85.1896,85.199,85.0211,85.096,8966.0
2023-03-08 14:00:00,90.91,91.0,90.88,90.91,8527.0,85.096,85.1803,85.0679,85.096,8527.0
2023-03-08 14:05:00,90.9,91.06,90.87,91.06,11746.0,85.0867,85.2364,85.0586,85.2364,11746.0
2023-03-08 14:10:00,91.08,91.24,91.07,91.17,26158.0,85.2551,85.4049,85.2458,85.3394,26158.0
2023-03-08 14:15:00,91.16,91.21,91.01,91.04,12065.0,85.33,85.3768,85.1896,85.2177,12065.0
2023-03-08 14:20:00,91.04,91.15,91.02,91.03,9878.0,85.2177,85.3207,85.199,85.2083,9878.0
2023-03-08 14:25:00,91.02,91.19,90.96,91.09,13809.0,85.199,85.3581,85.1428,85.2645,13809.0
2023-03-08 14:30:00,91.08,91.12,90.99,91.05,13839.0,85.2551,85.2926,85.1709,85.2271,13839.0
2023-03-08 14:35:00,91.05,91.2,91.03,91.14,22047.0,85.2271,85.3675,85.2083,85.3113,22047.0
2023-03-08 14:40:00,91.12,91.17,91.06,91.1,9962.0,85.2926,85.3394,85.2364,85.2739,9962.0
2023-03-08 14:45:00,91.08,91.15,90.99,91.08,27936.0,85.2551,85.3207,85.1709,85.2551,27936.0
2023-03-08 14:50:00,91.08,91.15,91.0,91.09,13603.0,85.2551,85.3207,85.1803,85.2645,13603.0
2023-03-08 14:55:00,91.07,91.17,91.05,91.11,11659.0,85.2458,85.3394,85.2271,85.2832,11659.0
2023-03-08 15:00:00,91.11,91.21,91.07,91.09,11260.0,85.2832,85.3768,85.2458,85.2645,11260.0
2023-03-08 15:05:00,91.09,91.11,91.01,91.1,10354.0,85.2645,85.2832,85.1896,85.2739,10354.0
2023-03-08 15:10:00,91.08,91.09,91.0,91.04,13015.0,85.2551,85.2645,85.1803,85.2177,13015.0
2023-03-08 15:15:00,91.03,91.1,90.97,91.07,12893.0,85.2083,85.2739,85.1522,85.2458,12893.0
2023-03-08 15:20:00,91.06,91.15,91.03,91.08,15499.0,85.2364,85.3207,85.2083,85.2551,15499.0
2023-03-08 15:25:00,91.07,91.23,91.07,91.2,11863.0,85.2458,85.3955,85.2458,85.3675,11863.0
2023-03-08 15:30:00,91.18,91.29,91.16,91.27,25636.0,85.3487,85.4517,85.33,85.433,25636.0
2023-03-08 15:35:00,91.27,91.51,91.25,91.49,29991.0,85.433,85.6576,85.4143,85.6389,29991.0
2023-03-08 15:40:00,91.5,91.81,91.5,91.78,43316.0,85.6483,85.9385,85.6483,85.9104,43316.0
2023-03-08 15:45:00,91.8,91.91,91.65,91.69,49236.0,85.9291,86.0321,85.7887,85.8261,49236.0
2023-03-08 15:50:00,91.63,91.72,91.61,91.62,47351.0,85.77,85.8542,85.7512,85.7606,47351.0
2023-03-08 15:55:00,91.61,91.69,91.5,91.51,107815.0,85.7512,85.8261,85.6483,85.6576,107815.0
2023-03-09 09:30:00,90.67,91.15,90.22,90.99,80028.0,84.8714,85.3207,84.4501,85.1709,80028.0
2023-03-09 09:35:00,91.26,91.69,91.22,91.38,93035.0,85.4236,85.8261,85.3862,85.536,93035.0
2023-03-09 09:40:00,91.38,91.56,91.16,91.4,17325.0,85.536,85.7044,85.33,85.5547,17325.0
2023-03-09 09:45:00,91.4,91.57,91.32,91.5,16928.0,85.5547,85.7138,85.4798,85.6483,16928.0
2023-03-09 09:50:00,91.58,91.68,91.14,91.15,13803.0,85.7232,85.8168,85.3113,85.3207,13803.0
2023-03-09 09:55:00,91.09,91.19,90.82,90.88,13579.0,85.2645,85.3581,85.0118,85.0679,13579.0
2023-03-09 10:00:00,90.91,91.3,90.85,91.18,18057.0,85.096,85.4611,85.0399,85.3487,18057.0
2023-03-09 10:05:00,91.18,91.27,90.97,91.07,32423.0,85.3487,85.433,85.1522,85.2458,32423.0
2023-03-09 10:10:00,91.09,91.1,90.37,90.44,31276.0,85.2645,85.2739,84.5905,84.6561,31276.0
2023-03-09 10:15:00,90.45,90.48,89.88,89.91,74145.0,84.6654,84.6935,84.1319,84.16,74145.0
2023-03-09 10:20:00,89.9,90.23,89.88,90.08,43297.0,84.1506,84.4595,84.1319,84.3191,43297.0
2023-03-09 10:25:00,90.08,90.35,90.07,90.34,35181.0,84.3191,84.5718,84.3097,84.5625,35181.0
2023-03-09 10:30:00,90.35,90.71,90.3,90.57,22382.0,84.5718,84.9088,84.525,84.7778,22382.0
2023-03-09 10:35:00,90.63,90.9,90.57,90.7,15477.0,84.8339,85.0867,84.7778,84.8994,15477.0
2023-03-09 10:40:00,90.73,90.85,90.72,90.84,21681.0,84.9275,85.0399,84.9182,85.0305,21681.0
2023-03-09 10:45:00,90.83,90.83,90.61,90.69,19490.0,85.0211,85.0211,84.8152,84.8901,19490.0
2023-03-09 10:50:00,90.69,90.7,90.58,90.65,23926.0,84.8901,84.8994,84.7871,84.8526,23926.0
2023-03-09 10:55:00,90.68,90.68,90.25,90.3,40348.0,84.8807,84.8807,84.4782,84.525,40348.0
2023-03-09 11:00:00,90.3,90.39,90.24,90.33,18169.0,84.525,84.6093,84.4689,84.5531,18169.0
2023-03-09 11:05:00,90.32,90.38,90.12,90.25,16442.0,84.5437,84.5999,84.3565,84.4782,16442.0
2023-03-09 11:10:00,90.23,90.36,90.21,90.3,11868.0,84.4595,84.5812,84.4408,84.525,11868.0
2023-03-09 11:15:00,90.33,90.36,90.04,90.06,19129.0,84.5531,84.5812,84.2817,84.3004,19129.0
2023-03-09 11:20:00,90.08,90.2,90.02,90.2,30471.0,84.3191,84.4314,84.2629,84.4314,30471.0
2023-03-09 11:25:00,90.26,90.26,89.81,89.87,24851.0,84.4876,84.4876,84.0664,84.1225,24851.0
2023-03-09 11:30:00,89.89,89.91,89.55,89.58,61488.0,84.1412,84.16,83.823,83.8511,61488.0
2023-03-09 11:35:00,89.59,89.6,89.22,89.25,73435.0,83.8604,83.8698,83.5141,83.5422,73435.0
2023-03-09 11:40:00,89.25,89.59,89.23,89.46,73973.0,83.5422,83.8604,83.5235,83.7387,73973.0
2023-03-09 11:45:00,89.45,89.52,89.31,89.36,17444.0,83.7294,83.7949,83.5983,83.6451,17444.0
2023-03-09 11:50:00,89.37,89.61,89.33,89.52,21412.0,83.6545,83.8792,83.6171,83.7949,21412.0
2023-03-09 11:55:00,89.48,89.5,89.33,89.4,25890.0,83.7575,83.7762,83.6171,83.6826,25890.0
2023-03-09 12:00:00,89.41,89.42,89.15,89.3,89990.0,83.6919,83.7013,83.4486,83.589,89990.0
2023-03-09 12:05:00,89.29,89.58,89.29,89.5,26581.0,83.5796,83.8511,83.5796,83.7762,26581.0
2023-03-09 12:10:00,89.5,89.53,89.43,89.47,27817.0,83.7762,83.8043,83.7107,83.7481,27817.0
2023-03-09 12:15:00,89.5,89.75,89.46,89.63,23515.0,83.7762,84.0102,83.7387,83.8979,23515.0
2023-03-09 12:20:00,89.65,89.85,89.55,89.81,13207.0,83.9166,84.1038,83.823,84.0664,13207.0
2023-03-09 12:25:00,89.78,89.94,89.67,89.93,9419.0,84.0383,84.188,83.9353,84.1787,9419.0
2023-03-09 12:30:00,89.95,89.97,89.78,89.87,129640.0,84.1974,84.2161,84.0383,84.1225,129640.0
2023-03-09 12:35:00,89.82,89.82,89.39,89.51,16422.0,84.0757,84.0757,83.6732,83.7855,16422.0
2023-03-09 12:40:00,89.5,89.72,89.44,89.54,16219.0,83.7762,83.9821,83.72,83.8136,16219.0
2023-03-09 12:45:00,89.52,89.52,89.2,89.28,12522.0,83.7949,83.7949,83.4954,83.5703,12522.0
2023-03-09 12:50:00,89.23,89.24,89.12,89.15,13904.0,83.5235,83.5328,83.4205,83.4486,13904.0
2023-03-09 12:55:00,89.17,89.18,89.01,89.09,16800.0,83.4673,83.4767,83.3175,83.3924,16800.0
2023-03-09 13:00:00,89.09,89.09,88.81,88.98,50716.0,83.3924,83.3924,83.1303,83.2894,50716.0
2023-03-09 13:05:00,88.97,89.04,88.93,88.98,11090.0,83.2801,83.3456,83.2426,83.2894,11090.0
2023-03-09 13:10:00,89.0,89.0,88.45,88.45,56548.0,83.3082,83.3082,82.7933,82.7933,56548.0
2023-03-09 13:15:00,88.47,88.54,88.22,88.23,39867.0,82.8121,82.8776,82.578,82.5874,39867.0
2023-03-09 13:20:00,88.24,88.32,88.06,88.06,68712.0,82.5968,82.6717,82.4283,82.4283,68712.0
2023-03-09 13:25:00,88.0,88.05,87.76,88.05,85063.0,82.3721,82.4189,82.1475,82.4189,85063.0
2023-03-09 13:30:00,88.02,88.06,87.63,87.63,43143.0,82.3908,82.4283,82.0258,82.0258,43143.0
2023-03-09 13:35:00,87.63,87.68,87.25,87.31,87490.0,82.0258,82.0726,81.6701,81.7262,87490.0
2023-03-09 13:40:00,87.31,87.4,87.23,87.31,97501.0,81.7262,81.8105,81.6514,81.7262,97501.0
2023-03-09 13:45:00,87.29,87.39,86.8,86.84,74222.0,81.7075,81.8011,81.2489,81.2863,74222.0
2023-03-09 13:50:00,86.84,87.15,86.7,86.73,95152.0,81.2863,81.5765,81.1553,81.1833,95152.0
2023-03-09 13:55:00,86.72,86.8,86.52,86.59,175810.0,81.174,81.2489,80.9868,81.0523,175810.0
2023-03-09 14:00:00,86.58,86.69,86.29,86.63,113280.0,81.0429,81.1459,80.7715,81.0897,113280.0
2023-03-09 14:05:00,86.61,87.06,86.6,86.99,51016.0,81.071,81.4922,81.0617,81.4267,51016.0
2023-03-09 14:10:00,86.95,87.11,86.82,86.94,48328.0,81.3893,81.539,81.2676,81.3799,48328.0
2023-03-09 14:15:00,86.92,87.36,86.92,87.22,40226.0,81.3612,81.773,81.3612,81.642,40226.0
2023-03-09 14:20:00,87.23,87.62,87.12,87.53,39520.0,81.6514,82.0164,81.5484,81.9322,39520.0
2023-03-09 14:25:00,87.53,87.57,87.41,87.51,63294.0,81.9322,81.9696,81.8199,81.9135,63294.0
2023-03-09 14:30:00,87.52,87.54,86.92,86.94,81374.0,81.9228,81.9415,81.3612,81.3799,81374.0
2023-03-09 14:35:00,86.97,87.06,86.53,86.54,147636.0,81.408,81.4922,80.9961,81.0055,147636.0
2023-03-09 14:40:00,86.56,86.9,86.54,86.57,72636.0,81.0242,81.3425,81.0055,81.0336,72636.0
2023-03-09 14:45:00,86.57,86.91,86.56,86.74,46279.0,81.0336,81.3518,81.0242,81.1927,46279.0
2023-03-09 14:50:00,86.72,86.8,86.55,86.63,28000.0,81.174,81.2489,81.0149,81.0897,28000.0
2023-03-09 14:55:00,86.63,86.68,86.42,86.43,48593.0,81.0897,81.1365,80.8932,80.9025,48593.0
2023-03-09 15:00:00,86.42,86.53,86.17,86.24,62736.0,80.8932,80.9961,80.6592,80.7247,62736.0
2023-03-09 15:05:00,86.24,86.29,85.94,86.22,82020.0,80.7247,80.7715,80.4439,80.706,82020.0
2023-03-09 15:10:00,86.2,86.2,85.8,86.0,56310.0,80.6872,80.6872,80.3128,80.5,56310.0
2023-03-09 15:15:00,86.0,86.0,85.18,85.25,128955.0,80.5,80.5,79.7325,79.798,128955.0
2023-03-09 15:20:00,85.22,85.7,85.05,85.24,186041.0,79.7699,80.2192,79.6108,79.7886,186041.0
2023-03-09 15:25:00,85.21,85.52,85.16,85.31,109855.0,79.7605,80.0507,79.7137,79.8542,109855.0
2023-03-09 15:30:00,85.31,85.62,85.23,85.4,142601.0,79.8542,80.1443,79.7793,79.9384,142601.0
2023-03-09 15:35:00,85.4,85.54,85.2,85.54,131462.0,79.9384,80.0694,79.7512,80.0694,131462.0
2023-03-09 15:40:00,85.52,85.52,85.2,85.28,170091.0,80.0507,80.0507,79.7512,79.8261,170091.0
2023-03-09 15:45:00,85.27,85.27,84.72,85.17,312549.0,79.8167,79.8167,79.3019,79.7231,312549.0
2023-03-09 15:50:00,85.15,85.32,85.04,85.14,211017.0,79.7044,79.8635,79.6014,79.695,211017.0
2023-03-09 15:55:00,85.21,85.25,84.87,85.0,449966.0,79.7605,79.798,79.4423,79.564,449966.0
2023-03-10 09:30:00,83.99,84.18,81.89,82.07,374993.0,78.6186,78.7964,76.6529,76.8214,374993.0
2023-03-10 09:35:00,82.04,82.1,80.76,80.88,260980.0,76.7933,76.8494,75.5951,75.7075,260980.0
2023-03-10 09:40:00,80.92,81.0,79.84,79.94,501715.0,75.7449,75.8198,74.734,74.8276,501715.0
2023-03-10 09:45:00,79.94,80.18,79.48,80.08,322503.0,74.8276,75.0522,74.397,74.9586,322503.0
2023-03-10 09:50:00,80.06,81.0,79.78,81.0,304661.0,74.9399,75.8198,74.6778,75.8198,304661.0
2023-03-10 09:55:00,81.08,82.7,80.93,82.07,277604.0,75.8947,77.4111,75.7543,76.8214,277604.0
2023-03-10 10:00:00,82.08,83.27,82.07,82.61,216219.0,76.8307,77.9446,76.8214,77.3268,216219.0
2023-03-10 10:05:00,82.66,83.15,82.42,82.55,130239.0,77.3736,77.8323,77.149,77.2707,130239.0
2023-03-10 10:10:00,82.5,82.65,82.09,82.17,82083.0,77.2239,77.3643,76.8401,76.915,82083.0
2023-03-10 10:15:00,82.16,82.34,81.71,81.75,91497.0,76.9056,77.0741,76.4844,76.5218,91497.0
2023-03-10 10:20:00,81.72,82.0,81.17,81.44,106065.0,76.4937,76.7558,75.9789,76.2317,106065.0
2023-03-10 10:25:00,81.48,81.74,81.25,81.66,71496.0,76.2691,76.5125,76.0538,76.4376,71496.0
2023-03-10 10:30:00,81.67,81.9,81.28,81.76,135397.0,76.4469,76.6622,76.0819,76.5312,135397.0
2023-03-10 10:35:00,81.82,82.06,81.34,81.56,81829.0,76.5873,76.812,76.138,76.344,81829.0
2023-03-10 10:40:00,81.53,81.7,80.74,80.86,64291.0,76.3159,76.475,75.5764,75.6887,64291.0
2023-03-10 10:45:00,80.85,81.05,80.79,80.96,118592.0,75.6794,75.8666,75.6232,75.7823,118592.0
2023-03-10 10:50:00,81.01,81.75,81.0,81.67,67142.0,75.8292,76.5218,75.8198,76.4469,67142.0
2023-03-10 10:55:00,81.71,82.75,81.71,82.69,61348.0,76.4844,77.4579,76.4844,77.4017,61348.0
2023-03-10 11:00:00,82.7,83.67,82.58,83.67,214521.0,77.4111,78.319,77.2987,78.319,214521.0
2023-03-10 11:05:00,83.63,83.79,83.21,83.51,143723.0,78.2816,78.4314,77.8885,78.1693,143723.0
2023-03-10 11:10:00,83.53,83.77,83.18,83.21,41401.0,78.188,78.4126,77.8604,77.8885,41401.0
2023-03-10 11:15:00,83.14,83.69,82.93,83.65,90475.0,77.8229,78.3378,77.6264,78.3003,90475.0
2023-03-10 11:20:00,83.65,84.39,83.6,84.2,95259.0,78.3003,78.993,78.2535,78.8151,95259.0
2023-03-10 11:25:00,84.24,84.81,84.17,84.71,113431.0,78.8526,79.3861,78.7871,79.2925,113431.0
2023-03-10 11:30:00,84.71,85.07,84.62,84.94,84563.0,79.2925,79.6295,79.2083,79.5078,84563.0
2023-03-10 11:35:00,84.95,85.08,84.6,85.03,73871.0,79.5172,79.6389,79.1896,79.5921,73871.0
2023-03-10 11:40:00,85.05,85.13,84.2,84.23,87748.0,79.6108,79.6857,78.8151,78.8432,87748.0
2023-03-10 11:45:00,84.26,84.26,83.18,83.36,83774.0,78.8713,78.8713,77.8604,78.0289,83774.0
2023-03-10 11:50:00,83.33,83.34,82.95,83.06,56512.0,78.0008,78.0101,77.6451,77.748,56512.0
2023-03-10 11:55:00,82.99,83.45,82.93,83.03,67790.0,77.6825,78.1131,77.6264,77.72,67790.0
2023-03-10 12:00:00,83.06,83.24,82.93,82.95,51226.0,77.748,77.9165,77.6264,77.6451,51226.0
2023-03-10 12:05:00,82.95,83.1,82.16,82.25,73212.0,77.6451,77.7855,76.9056,76.9898,73212.0
2023-03-10 12:10:00,82.28,82.53,82.11,82.44,72351.0,77.0179,77.2519,76.8588,77.1677,72351.0
2023-03-10 12:15:00,82.41,82.57,82.0,82.24,353442.0,77.1396,77.2894,76.7558,76.9805,353442.0
2023-03-10 12:20:00,82.24,82.26,81.8,81.82,76401.0,76.9805,76.9992,76.5686,76.5873,76401.0
2023-03-10 12:25:00,81.82,81.99,81.67,81.78,89721.0,76.5873,76.7465,76.4469,76.5499,89721.0
2023-03-10 12:30:00,81.81,82.28,81.8,81.96,60394.0,76.578,77.0179,76.5686,76.7184,60394.0
2023-03-10 12:35:00,82.0,82.11,81.46,81.55,114067.0,76.7558,76.8588,76.2504,76.3346,114067.0
2023-03-10 12:40:00,81.54,81.56,80.34,80.79,449395.0,76.3253,76.344,75.202,75.6232,449395.0
2023-03-10 12:45:00,80.79,81.33,80.38,81.11,145916.0,75.6232,76.1287,75.2394,75.9228,145916.0
2023-03-10 12:50:00,81.11,81.23,80.82,80.93,69767.0,75.9228,76.0351,75.6513,75.7543,69767.0
2023-03-10 12:55:00,80.9,80.93,80.14,80.18,191563.0,75.7262,75.7543,75.0148,75.0522,191563.0
2023-03-10 13:00:00,80.16,80.36,80.05,80.05,128848.0,75.0335,75.2207,74.9305,74.9305,128848.0
2023-03-10 13:05:00,80.06,80.37,80.02,80.09,107508.0,74.9399,75.2301,74.9025,74.968,107508.0
2023-03-10 13:10:00,80.12,80.5,80.07,80.24,150210.0,74.9961,75.3518,74.9493,75.1084,150210.0
2023-03-10 13:15:00,80.22,80.24,79.77,79.85,163877.0,75.0897,75.1084,74.6685,74.7433,163877.0
2023-03-10 13:20:00,79.85,80.03,79.6,79.83,142770.0,74.7433,74.9118,74.5093,74.7246,142770.0
2023-03-10 13:25:00,79.84,79.86,79.35,79.61,128811.0,74.734,74.7527,74.2753,74.5187,128811.0
2023-03-10 13:30:00,79.58,79.68,79.35,79.54,126953.0,74.4906,74.5842,74.2753,74.4532,126953.0
2023-03-10 13:35:00,79.53,79.56,79.27,79.3,105372.0,74.4438,74.4719,74.2004,74.2285,105372.0
2023-03-10 13:40:00,79.25,79.41,79.13,79.41,93445.0,74.1817,74.3315,74.0694,74.3315,93445.0
2023-03-10 13:45:00,79.4,79.71,79.32,79.45,69255.0,74.3221,74.6123,74.2472,74.3689,69255.0
2023-03-10 13:50:00,79.44,79.56,79.18,79.32,78877.0,74.3596,74.4719,74.1162,74.2472,78877.0
2023-03-10 13:55:00,79.3,79.44,79.18,79.31,52895.0,74.2285,74.3596,74.1162,74.2379,52895.0
2023-03-10 14:00:00,79.31,80.27,79.31,80.26,252361.0,74.2379,75.1365,74.2379,75.1271,252361.0
2023-03-10 14:05:00,80.28,80.66,80.09,80.66,109857.0,75.1458,75.5015,74.968,75.5015,109857.0
2023-03-10 14:10:00,80.67,81.04,80.62,80.83,160530.0,75.5109,75.8572,75.4641,75.6607,160530.0
2023-03-10 14:15:00,80.79,80.86,80.29,80.64,77446.0,75.6232,75.6887,75.1552,75.4828,77446.0
2023-03-10 14:20:00,80.64,80.72,80.31,80.47,39890.0,75.4828,75.5577,75.1739,75.3237,39890.0
2023-03-10 14:25:00,80.44,80.5,80.1,80.22,48786.0,75.2956,75.3518,74.9773,75.0897,48786.0
2023-03-10 14:30:00,80.2,80.73,80.18,80.65,62403.0,75.071,75.5671,75.0522,75.4922,62403.0
2023-03-10 14:35:00,80.63,81.06,80.6,81.01,56513.0,75.4735,75.876,75.4454,75.8292,56513.0
2023-03-10 14:40:00,81.0,81.56,80.86,80.98,140915.0,75.8198,76.344,75.6887,75.8011,140915.0
2023-03-10 14:45:00,81.0,81.62,80.98,81.62,56042.0,75.8198,76.4001,75.8011,76.4001,56042.0
2023-03-10 14:50:00,81.61,81.83,81.46,81.61,89822.0,76.3908,76.5967,76.2504,76.3908,89822.0
2023-03-10 14:55:00,81.62,81.65,81.23,81.32,40830.0,76.4001,76.4282,76.0351,76.1193,40830.0
2023-03-10 15:00:00,81.33,81.5,81.2,81.39,74039.0,76.1287,76.2878,76.007,76.1848,74039.0
2023-03-10 15:05:00,81.41,81.44,81.07,81.37,123616.0,76.2036,76.2317,75.8853,76.1661,123616.0
2023-03-10 15:10:00,81.35,81.68,81.18,81.31,163826.0,76.1474,76.4563,75.9883,76.11,163826.0
2023-03-10 15:15:00,81.28,81.49,80.91,80.95,71853.0,76.0819,76.2785,75.7355,75.773,71853.0
2023-03-10 15:20:00,80.94,81.12,80.86,81.06,61449.0,75.7636,75.9321,75.6887,75.876,61449.0
2023-03-10 15:25:00,81.08,81.37,80.98,81.28,71560.0,75.8947,76.1661,75.8011,76.0819,71560.0
2023-03-10 15:30:00,81.27,81.27,80.59,80.59,300521.0,76.0725,76.0725,75.436,75.436,300521.0
2023-03-10 15:35:00,80.61,80.63,80.27,80.29,84604.0,75.4547,75.4735,75.1365,75.1552,84604.0
2023-03-10 15:40:00,80.28,80.43,80.13,80.38,120010.0,75.1458,75.2862,75.0054,75.2394,120010.0
2023-03-10 15:45:00,80.38,80.39,80.03,80.18,134120.0,75.2394,75.2488,74.9118,75.0522,134120.0
2023-03-10 15:50:00,80.17,80.35,79.99,80.04,222287.0,75.0429,75.2114,74.8744,74.9212,222287.0
2023-03-10 15:55:00,80.05,80.29,80.0,80.21,336142.0,74.9305,75.1552,74.8837,75.0803,336142.0
2023-03-13 09:30:00,77.39,80.55,76.19,78.86,629257.0,72.4407,75.3986,71.3174,73.8167,629257.0
2023-03-13 09:35:00,78.81,79.7,77.78,78.37,281695.0,73.7698,74.6029,72.8057,73.358,281695.0
2023-03-13 09:40:00,78.43,78.61,77.57,78.06,303790.0,73.4142,73.5826,72.6092,73.0678,303790.0
2023-03-13 09:45:00,78.06,79.95,77.11,79.86,214006.0,73.0678,74.8369,72.1786,74.7527,214006.0
2023-03-13 09:50:00,79.78,80.44,78.97,79.16,121677.0,74.6778,75.2956,73.9196,74.0975,121677.0
2023-03-13 09:55:00,79.13,80.44,79.07,80.2,201046.0,74.0694,75.2956,74.0132,75.071,201046.0
2023-03-13 10:00:00,80.16,80.21,79.53,80.01,120053.0,75.0335,75.0803,74.4438,74.8931,120053.0
2023-03-13 10:05:00,80.01,80.06,78.99,79.79,187864.0,74.8931,74.9399,73.9383,74.6872,187864.0
2023-03-13 10:10:00,79.84,80.37,79.55,79.66,131053.0,74.734,75.2301,74.4625,74.5655,131053.0
2023-03-13 10:15:00,79.64,79.86,79.16,79.38,73448.0,74.5468,74.7527,74.0975,74.3034,73448.0
2023-03-13 10:20:00,79.37,79.55,78.87,79.05,156641.0,74.294,74.4625,73.826,73.9945,156641.0
2023-03-13 10:25:00,79.09,79.28,78.88,79.15,129425.0,74.0319,74.2098,73.8354,74.0881,129425.0
2023-03-13 10:30:00,79.22,80.11,79.04,79.99,305030.0,74.1536,74.9867,73.9851,74.8744,305030.0
2023-03-13 10:35:00,80.03,80.95,79.94,80.76,100553.0,74.9118,75.773,74.8276,75.5951,100553.0
2023-03-13 10:40:00,80.78,80.88,79.67,80.26,123253.0,75.6139,75.7075,74.5748,75.1271,123253.0
2023-03-13 10:45:00,80.26,80.4,79.95,80.37,94810.0,75.1271,75.2582,74.8369,75.2301,94810.0
2023-03-13 10:50:00,80.4,80.58,79.66,80.05,84456.0,75.2582,75.4267,74.5655,74.9305,84456.0
2023-03-13 10:55:00,80.06,81.15,80.05,81.06,147394.0,74.9399,75.9602,74.9305,75.876,147394.0
2023-03-13 11:00:00,81.09,82.75,80.86,82.52,272668.0,75.904,77.4579,75.6887,77.2426,272668.0
2023-03-13 11:05:00,82.55,83.13,82.16,82.42,184316.0,77.2707,77.8136,76.9056,77.149,184316.0
2023-03-13 11:10:00,82.42,83.49,82.37,82.98,107038.0,77.149,78.1505,77.1022,77.6732,107038.0
2023-03-13 11:15:00,83.0,83.71,82.67,83.4,177013.0,77.6919,78.3565,77.383,78.0663,177013.0
2023-03-13 11:20:00,83.53,83.92,83.15,83.51,202656.0,78.188,78.553,77.8323,78.1693,202656.0
2023-03-13 11:25:00,83.44,84.31,83.16,84.07,130649.0,78.1037,78.9181,77.8417,78.6935,130649.0
2023-03-13 11:30:00,84.05,84.11,83.47,83.51,128553.0,78.6747,78.7309,78.1318,78.1693,128553.0
2023-03-13 11:35:00,83.48,83.95,83.02,83.12,214976.0,78.1412,78.5811,77.7106,77.8042,214976.0
2023-03-13 11:40:00,83.16,83.78,83.03,83.78,113251.0,77.8417,78.422,77.72,78.422,113251.0
2023-03-13 11:45:00,83.8,83.83,83.26,83.81,89426.0,78.4407,78.4688,77.9353,78.4501,89426.0
2023-03-13 11:50:00,83.8,83.8,82.53,82.54,86437.0,78.4407,78.4407,77.2519,77.2613,86437.0
2023-03-13 11:55:00,82.52,82.84,82.21,82.84,61230.0,77.2426,77.5421,76.9524,77.5421,61230.0
2023-03-13 12:00:00,82.84,83.51,82.66,82.79,50508.0,77.5421,78.1693,77.3736,77.4953,50508.0
2023-03-13 12:05:00,82.82,83.39,82.79,83.23,37445.0,77.5234,78.0569,77.4953,77.9072,37445.0
2023-03-13 12:10:00,83.2,83.26,82.8,82.86,47760.0,77.8791,77.9353,77.5047,77.5608,47760.0
2023-03-13 12:15:00,82.83,83.27,82.81,82.99,55796.0,77.5328,77.9446,77.514,77.6825,55796.0
2023-03-13 12:20:00,82.99,83.13,82.52,82.65,51462.0,77.6825,77.8136,77.2426,77.3643,51462.0
2023-03-13 12:25:00,82.66,83.05,82.56,82.9,50537.0,77.3736,77.7387,77.28,77.5983,50537.0
2023-03-13 12:30:00,82.9,83.04,82.7,82.7,53158.0,77.5983,77.7293,77.4111,77.4111,53158.0
2023-03-13 12:35:00,82.67,83.32,82.67,83.06,72217.0,77.383,77.9914,77.383,77.748,72217.0
2023-03-13 12:40:00,83.1,83.54,83.05,83.26,52545.0,77.7855,78.1974,77.7387,77.9353,52545.0
2023-03-13 12:45:00,83.22,83.48,82.76,83.01,71167.0,77.8978,78.1412,77.4672,77.7012,71167.0
2023-03-13 12:50:00,83.01,83.01,82.3,82.69,96509.0,77.7012,77.7012,77.0367,77.4017,96509.0
2023-03-13 12:55:00,82.73,82.89,82.29,82.32,53290.0,77.4392,77.5889,77.0273,77.0554,53290.0
2023-03-13 13:00:00,82.32,82.36,81.7,81.88,68318.0,77.0554,77.0928,76.475,76.6435,68318.0
2023-03-13 13:05:00,81.83,82.28,81.74,82.25,44545.0,76.5967,77.0179,76.5125,76.9898,44545.0
2023-03-13 13:10:00,82.27,82.73,82.25,82.72,61479.0,77.0086,77.4392,76.9898,77.4298,61479.0
2023-03-13 13:15:00,82.7,83.19,82.49,82.71,45615.0,77.4111,77.8697,77.2145,77.4204,45615.0
2023-03-13 13:20:00,82.69,82.7,82.4,82.43,32160.0,77.4017,77.4111,77.1303,77.1583,32160.0
2023-03-13 13:25:00,82.41,82.85,82.24,82.71,46919.0,77.1396,77.5515,76.9805,77.4204,46919.0
2023-03-13 13:30:00,82.77,82.88,82.28,82.34,27892.0,77.4766,77.5796,77.0179,77.0741,27892.0
2023-03-13 13:35:00,82.37,83.35,82.31,83.26,83203.0,77.1022,78.0195,77.046,77.9353,83203.0
2023-03-13 13:40:00,83.29,83.44,83.19,83.42,53889.0,77.9633,78.1037,77.8697,78.085,53889.0
2023-03-13 13:45:00,83.43,83.48,82.91,82.91,62578.0,78.0944,78.1412,77.6076,77.6076,62578.0
2023-03-13 13:50:00,82.94,83.2,82.88,83.01,85338.0,77.6357,77.8791,77.5796,77.7012,85338.0
2023-03-13 13:55:00,82.99,83.19,82.96,83.02,97480.0,77.6825,77.8697,77.6544,77.7106,97480.0
2023-03-13 14:00:00,83.02,83.22,82.79,82.84,90552.0,77.7106,77.8978,77.4953,77.5421,90552.0
2023-03-13 14:05:00,82.81,82.87,82.58,82.63,33945.0,77.514,77.5702,77.2987,77.3455,33945.0
2023-03-13 14:10:00,82.6,83.0,82.6,82.95,34880.0,77.3175,77.6919,77.3175,77.6451,34880.0
2023-03-13 14:15:00,82.95,83.25,82.92,83.17,36264.0,77.6451,77.9259,77.617,77.851,36264.0
2023-03-13 14:20:00,83.16,83.31,82.98,83.2,77200.0,77.8417,77.9821,77.6732,77.8791,77200.0
2023-03-13 14:25:00,83.23,83.61,82.97,83.46,47315.0,77.9072,78.2629,77.6638,78.1225,47315.0
2023-03-13 14:30:00,83.54,84.13,83.52,83.93,57068.0,78.1974,78.7496,78.1786,78.5624,57068.0
2023-03-13 14:35:00,83.92,83.92,83.41,83.55,44816.0,78.553,78.553,78.0757,78.2067,44816.0
2023-03-13 14:40:00,83.55,83.93,83.43,83.78,42756.0,78.2067,78.5624,78.0944,78.422,42756.0
2023-03-13 14:45:00,83.77,83.84,83.44,83.52,46551.0,78.4126,78.4782,78.1037,78.1786,46551.0
2023-03-13 14:50:00,83.52,83.86,83.5,83.83,32621.0,78.1786,78.4969,78.1599,78.4688,32621.0
2023-03-13 14:55:00,83.87,84.05,83.75,83.96,71811.0,78.5062,78.6747,78.3939,78.5905,71811.0
2023-03-13 15:00:00,83.99,84.04,83.66,83.7,57318.0,78.6186,78.6654,78.3097,78.3471,57318.0
2023-03-13 15:05:00,83.69,84.03,83.64,83.69,64706.0,78.3378,78.656,78.291,78.3378,64706.0
2023-03-13 15:10:00,83.68,84.07,83.66,84.02,74250.0,78.3284,78.6935,78.3097,78.6467,74250.0
2023-03-13 15:15:00,84.04,84.27,83.89,83.89,105155.0,78.6654,78.8807,78.525,78.525,105155.0
2023-03-13 15:20:00,83.9,83.91,82.9,82.94,156671.0,78.5343,78.5437,77.5983,77.6357,156671.0
2023-03-13 15:25:00,82.95,83.3,82.88,83.3,65246.0,77.6451,77.9727,77.5796,77.9727,65246.0
2023-03-13 15:30:00,83.36,83.7,83.25,83.62,85094.0,78.0289,78.3471,77.9259,78.2722,85094.0
2023-03-13 15:35:00,83.58,83.77,83.35,83.62,86452.0,78.2348,78.4126,78.0195,78.2722,86452.0
2023-03-13 15:40:00,83.62,83.87,83.32,83.57,123529.0,78.2722,78.5062,77.9914,78.2254,123529.0
2023-03-13 15:45:00,83.56,83.63,83.37,83.41,118013.0,78.2161,78.2816,78.0382,78.0757,118013.0
2023-03-13 15:50:00,83.39,83.79,83.08,83.61,253141.0,78.0569,78.4314,77.7668,78.2629,253141.0
2023-03-13 15:55:00,83.62,83.68,83.44,83.48,522897.0,78.2722,78.3284,78.1037,78.1412,522897.0
2023-03-14 09:30:00,86.81,87.99,86.4,86.78,203509.0,81.2582,82.3628,80.8744,81.2301,203509.0
2023-03-14 09:35:00,86.78,87.13,86.09,86.87,158948.0,81.2301,81.5578,80.5843,81.3144,158948.0
2023-03-14 09:40:00,86.82,87.05,86.33,86.84,105202.0,81.2676,81.4829,80.8089,81.2863,105202.0
2023-03-14 09:45:00,86.82,87.21,86.43,86.6,118130.0,81.2676,81.6326,80.9025,81.0617,118130.0
2023-03-14 09:50:00,86.61,86.77,85.86,86.26,194027.0,81.071,81.2208,80.369,80.7434,194027.0
2023-03-14 09:55:00,86.23,86.59,85.76,86.36,119807.0,80.7153,81.0523,80.2754,80.837,119807.0
2023-03-14 10:00:00,86.34,86.56,85.94,86.37,133642.0,80.8183,81.0242,80.4439,80.8464,133642.0
2023-03-14 10:05:00,86.37,86.51,85.93,86.11,111564.0,80.8464,80.9774,80.4345,80.603,111564.0
2023-03-14 10:10:00,86.06,86.29,85.53,86.26,86480.0,80.5562,80.7715,80.0601,80.7434,86480.0
2023-03-14 10:15:00,86.23,86.4,85.93,86.11,90696.0,80.7153,80.8744,80.4345,80.603,90696.0
2023-03-14 10:20:00,86.11,86.95,85.95,86.76,77213.0,80.603,81.3893,80.4532,81.2114,77213.0
2023-03-14 10:25:00,86.78,86.92,86.51,86.89,62599.0,81.2301,81.3612,80.9774,81.3331,62599.0
2023-03-14 10:30:00,86.9,87.27,86.72,87.09,146942.0,81.3425,81.6888,81.174,81.5203,146942.0
2023-03-14 10:35:00,87.08,87.15,86.78,86.94,83120.0,81.511,81.5765,81.2301,81.3799,83120.0
2023-03-14 10:40:00,86.96,87.25,86.87,87.06,77926.0,81.3986,81.6701,81.3144,81.4922,77926.0
2023-03-14 10:45:00,87.06,87.47,87.01,87.02,86850.0,81.4922,81.876,81.4454,81.4548,86850.0
2023-03-14 10:50:00,87.02,87.28,86.82,87.19,67556.0,81.4548,81.6982,81.2676,81.6139,67556.0
2023-03-14 10:55:00,87.2,87.31,86.44,86.51,64990.0,81.6233,81.7262,80.9119,80.9774,64990.0
2023-03-14 11:00:00,86.54,86.82,86.41,86.63,53490.0,81.0055,81.2676,80.8838,81.0897,53490.0
2023-03-14 11:05:00,86.66,86.87,86.44,86.58,65353.0,81.1178,81.3144,80.9119,81.0429,65353.0
2023-03-14 11:10:00,86.57,86.87,86.53,86.67,36873.0,81.0336,81.3144,80.9961,81.1272,36873.0
2023-03-14 11:15:00,86.66,87.02,86.66,87.0,37235.0,81.1178,81.4548,81.1178,81.4361,37235.0
2023-03-14 11:20:00,86.98,87.13,86.9,86.96,39134.0,81.4174,81.5578,81.3425,81.3986,39134.0
2023-03-14 11:25:00,86.98,87.03,86.81,86.99,39233.0,81.4174,81.4642,81.2582,81.4267,39233.0
2023-03-14 11:30:00,87.02,87.1,86.82,86.93,46630.0,81.4548,81.5297,81.2676,81.3705,46630.0
2023-03-14 11:35:00,86.88,87.2,86.88,87.13,37528.0,81.3237,81.6233,81.3237,81.5578,37528.0
2023-03-14 11:40:00,87.14,87.2,86.81,86.92,47826.0,81.5671,81.6233,81.2582,81.3612,47826.0
2023-03-14 11:45:00,86.89,86.9,86.42,86.52,61307.0,81.3331,81.3425,80.8932,80.9868,61307.0
2023-03-14 11:50:00,86.53,86.69,86.46,86.51,44790.0,80.9961,81.1459,80.9306,80.9774,44790.0
2023-03-14 11:55:00,86.54,86.67,86.47,86.51,56189.0,81.0055,81.1272,80.94,80.9774,56189.0
2023-03-14 12:00:00,86.54,86.6,86.43,86.5,101157.0,81.0055,81.0617,80.9025,80.968,101157.0
2023-03-14 12:05:00,86.5,86.54,86.31,86.49,58041.0,80.968,81.0055,80.7902,80.9587,58041.0
2023-03-14 12:10:00,86.53,86.65,86.47,86.55,37583.0,80.9961,81.1085,80.94,81.0149,37583.0
2023-03-14 12:15:00,86.54,86.8,86.45,86.68,42775.0,81.0055,81.2489,80.9212,81.1365,42775.0
2023-03-14 12:20:00,86.67,86.69,86.43,86.62,36998.0,81.1272,81.1459,80.9025,81.0804,36998.0
2023-03-14 12:25:00,86.6,86.61,86.4,86.46,65754.0,81.0617,81.071,80.8744,80.9306,65754.0
2023-03-14 12:30:00,86.44,86.8,86.43,86.7,34796.0,80.9119,81.2489,80.9025,81.1553,34796.0
2023-03-14 12:35:00,86.69,86.76,86.5,86.64,79123.0,81.1459,81.2114,80.968,81.0991,79123.0
2023-03-14 12:40:00,86.62,86.67,86.36,86.57,52670.0,81.0804,81.1272,80.837,81.0336,52670.0
2023-03-14 12:45:00,86.57,86.75,86.45,86.7,37387.0,81.0336,81.2021,80.9212,81.1553,37387.0
2023-03-14 12:50:00,86.69,86.8,86.51,86.56,45243.0,81.1459,81.2489,80.9774,81.0242,45243.0
2023-03-14 12:55:00,86.56,86.57,86.25,86.39,69570.0,81.0242,81.0336,80.734,80.8651,69570.0
2023-03-14 13:00:00,86.39,86.47,86.25,86.29,54810.0,80.8651,80.94,80.734,80.7715,54810.0
2023-03-14 13:05:00,86.31,86.37,85.69,85.77,71406.0,80.7902,80.8464,80.2099,80.2847,71406.0
2023-03-14 13:10:00,85.76,85.9,85.64,85.68,57469.0,80.2754,80.4064,80.163,80.2005,57469.0
2023-03-14 13:15:00,85.66,85.91,85.22,85.82,83348.0,80.1818,80.4158,79.7699,80.3315,83348.0
2023-03-14 13:20:00,85.82,85.99,85.55,85.85,44220.0,80.3315,80.4907,80.0788,80.3596,44220.0
2023-03-14 13:25:00,85.86,86.14,85.83,86.06,110225.0,80.369,80.6311,80.3409,80.5562,110225.0
2023-03-14 13:30:00,86.02,86.1,85.88,85.98,44166.0,80.5187,80.5936,80.3877,80.4813,44166.0
2023-03-14 13:35:00,86.0,86.24,85.95,86.19,39241.0,80.5,80.7247,80.4532,80.6779,39241.0
2023-03-14 13:40:00,86.18,86.25,85.67,85.69,86048.0,80.6685,80.734,80.1911,80.2099,86048.0
2023-03-14 13:45:00,85.69,85.94,85.66,85.94,46558.0,80.2099,80.4439,80.1818,80.4439,46558.0
2023-03-14 13:50:00,85.98,86.08,85.91,85.97,56799.0,80.4813,80.5749,80.4158,80.4719,56799.0
2023-03-14 13:55:00,85.95,86.06,85.85,86.0,32521.0,80.4532,80.5562,80.3596,80.5,32521.0
2023-03-14 14:00:00,86.03,86.11,85.65,85.72,52288.0,80.5281,80.603,80.1724,80.2379,52288.0
2023-03-14 14:05:00,85.71,85.76,85.43,85.7,54721.0,80.2286,80.2754,79.9665,80.2192,54721.0
2023-03-14 14:10:00,85.68,85.84,85.67,85.81,55706.0,80.2005,80.3503,80.1911,80.3222,55706.0
2023-03-14 14:15:00,85.79,85.88,85.61,85.86,48177.0,80.3035,80.3877,80.135,80.369,48177.0
2023-03-14 14:20:00,85.84,86.04,85.69,85.97,43552.0,80.3503,80.5375,80.2099,80.4719,43552.0
2023-03-14 14:25:00,85.98,86.37,85.96,86.23,59469.0,80.4813,80.8464,80.4626,80.7153,59469.0
2023-03-14 14:30:00,86.21,86.34,86.12,86.29,42033.0,80.6966,80.8183,80.6124,80.7715,42033.0
2023-03-14 14:35:00,86.25,86.31,86.09,86.2,42073.0,80.734,80.7902,80.5843,80.6872,42073.0
2023-03-14 14:40:00,86.2,86.23,85.86,86.03,79269.0,80.6872,80.7153,80.369,80.5281,79269.0
2023-03-14 14:45:00,86.05,86.19,85.99,86.02,52813.0,80.5468,80.6779,80.4907,80.5187,52813.0
2023-03-14 14:50:00,86.0,86.2,85.97,86.08,48427.0,80.5,80.6872,80.4719,80.5749,48427.0
2023-03-14 14:55:00,86.07,86.14,85.76,85.82,56951.0,80.5655,80.6311,80.2754,80.3315,56951.0
2023-03-14 15:00:00,85.83,86.07,85.82,85.88,46467.0,80.3409,80.5655,80.3315,80.3877,46467.0
2023-03-14 15:05:00,85.87,85.96,85.44,85.44,80588.0,80.3783,80.4626,79.9758,79.9758,80588.0
2023-03-14 15:10:00,85.44,85.52,85.3,85.38,58170.0,79.9758,80.0507,79.8448,79.9197,58170.0
2023-03-14 15:15:00,85.39,85.68,85.35,85.66,79925.0,79.929,80.2005,79.8916,80.1818,79925.0
2023-03-14 15:20:00,85.67,85.82,85.5,85.64,96863.0,80.1911,80.3315,80.032,80.163,96863.0
2023-03-14 15:25:00,85.65,85.8,85.65,85.79,119720.0,80.1724,80.3128,80.1724,80.3035,119720.0
2023-03-14 15:30:00,85.79,86.03,85.72,86.03,134669.0,80.3035,80.5281,80.2379,80.5281,134669.0
2023-03-14 15:35:00,86.05,86.27,85.96,86.04,87285.0,80.5468,80.7528,80.4626,80.5375,87285.0
2023-03-14 15:40:00,86.03,86.2,85.98,86.11,102473.0,80.5281,80.6872,80.4813,80.603,102473.0
2023-03-14 15:45:00,86.11,86.18,85.96,86.01,117639.0,80.603,80.6685,80.4626,80.5094,117639.0
2023-03-14 15:50:00,86.02,86.19,85.88,85.95,236248.0,80.5187,80.6779,80.3877,80.4532,236248.0
2023-03-14 15:55:00,85.94,86.36,85.77,86.27,402769.0,80.4439,80.837,80.2847,80.7528,402769.0
2023-03-15 09:30:00,84.46,84.87,83.48,84.18,296158.0,79.0585,79.4423,78.1412,78.7964,296158.0
2023-03-15 09:35:00,84.14,85.12,83.78,84.84,98965.0,78.759,79.6763,78.422,79.4142,98965.0
2023-03-15 09:40:00,84.9,85.0,84.21,84.99,109275.0,79.4704,79.564,78.8245,79.5546,109275.0
2023-03-15 09:45:00,85.0,85.15,84.21,84.85,101802.0,79.564,79.7044,78.8245,79.4236,101802.0
2023-03-15 09:50:00,84.89,85.1,83.88,84.37,155543.0,79.461,79.6576,78.5156,78.9743,155543.0
2023-03-15 09:55:00,84.34,84.35,83.61,83.9,94388.0,78.9462,78.9555,78.2629,78.5343,94388.0
2023-03-15 10:00:00,83.87,84.39,83.74,84.36,110206.0,78.5062,78.993,78.3846,78.9649,110206.0
2023-03-15 10:05:00,84.38,85.73,84.37,85.5,44746.0,78.9836,80.2473,78.9743,80.032,44746.0
2023-03-15 10:10:00,85.58,85.86,85.36,85.48,49413.0,80.1069,80.369,79.901,80.0133,49413.0
2023-03-15 10:15:00,85.54,86.2,85.39,85.63,109524.0,80.0694,80.6872,79.929,80.1537,109524.0
2023-03-15 10:20:00,85.64,85.84,85.56,85.73,55177.0,80.163,80.3503,80.0882,80.2473,55177.0
2023-03-15 10:25:00,85.66,85.74,85.03,85.25,75141.0,80.1818,80.2567,79.5921,79.798,75141.0
2023-03-15 10:30:00,85.28,85.97,85.25,85.58,44810.0,79.8261,80.4719,79.798,80.1069,44810.0
2023-03-15 10:35:00,85.58,86.14,85.51,86.06,39186.0,80.1069,80.6311,80.0414,80.5562,39186.0
2023-03-15 10:40:00,86.08,86.13,85.28,85.44,56755.0,80.5749,80.6217,79.8261,79.9758,56755.0
2023-03-15 10:45:00,85.4,85.62,85.27,85.5,37351.0,79.9384,80.1443,79.8167,80.032,37351.0
2023-03-15 10:50:00,85.52,85.7,85.44,85.61,54256.0,80.0507,80.2192,79.9758,80.135,54256.0
2023-03-15 10:55:00,85.64,85.79,85.41,85.63,50052.0,80.163,80.3035,79.9478,80.1537,50052.0
2023-03-15 11:00:00,85.68,85.95,85.5,85.68,35322.0,80.2005,80.4532,80.032,80.2005,35322.0
2023-03-15 11:05:00,85.68,86.43,85.52,86.39,77330.0,80.2005,80.9025,80.0507,80.8651,77330.0
2023-03-15 11:10:00,86.39,86.64,86.14,86.37,31590.0,80.8651,81.0991,80.6311,80.8464,31590.0
2023-03-15 11:15:00,86.37,86.85,86.22,86.81,46222.0,80.8464,81.2957,80.706,81.2582,46222.0
2023-03-15 11:20:00,86.84,86.94,86.44,86.55,60878.0,81.2863,81.3799,80.9119,81.0149,60878.0
2023-03-15 11:25:00,86.58,86.75,86.31,86.32,89708.0,81.0429,81.2021,80.7902,80.7996,89708.0
2023-03-15 11:30:00,86.34,86.67,86.04,86.14,46657.0,80.8183,81.1272,80.5375,80.6311,46657.0
2023-03-15 11:35:00,86.09,86.18,85.9,86.08,29872.0,80.5843,80.6685,80.4064,80.5749,29872.0
2023-03-15 11:40:00,86.08,86.82,86.07,86.72,52661.0,80.5749,81.2676,80.5655,81.174,52661.0
2023-03-15 11:45:00,86.69,87.22,86.69,87.07,64428.0,81.1459,81.642,81.1459,81.5016,64428.0
2023-03-15 11:50:00,87.09,87.13,86.68,86.78,64337.0,81.5203,81.5578,81.1365,81.2301,64337.0
2023-03-15 11:55:00,86.77,86.77,86.38,86.45,40326.0,81.2208,81.2208,80.8557,80.9212,40326.0
2023-03-15 12:00:00,86.45,86.57,86.29,86.39,38253.0,80.9212,81.0336,80.7715,80.8651,38253.0
2023-03-15 12:05:00,86.42,86.43,85.93,85.98,53651.0,80.8932,80.9025,80.4345,80.4813,53651.0
2023-03-15 12:10:00,85.96,86.14,85.89,85.89,73883.0,80.4626,80.6311,80.3971,80.3971,73883.0
2023-03-15 12:15:00,85.88,86.03,85.82,85.93,52243.0,80.3877,80.5281,80.3315,80.4345,52243.0
2023-03-15 12:20:00,85.93,85.98,85.53,85.53,45601.0,80.4345,80.4813,80.0601,80.0601,45601.0
2023-03-15 12:25:00,85.51,85.74,85.36,85.7,47185.0,80.0414,80.2567,79.901,80.2192,47185.0
2023-03-15 12:30:00,85.7,85.76,85.46,85.49,45373.0,80.2192,80.2754,79.9946,80.0226,45373.0
2023-03-15 12:35:00,85.48,85.51,84.73,84.97,82908.0,80.0133,80.0414,79.3112,79.5359,82908.0
2023-03-15 12:40:00,85.0,85.01,84.68,84.95,118393.0,79.564,79.5733,79.2644,79.5172,118393.0
2023-03-15 12:45:00,84.95,85.05,84.86,85.03,60303.0,79.5172,79.6108,79.4329,79.5921,60303.0
2023-03-15 12:50:00,85.04,85.18,84.78,84.99,36243.0,79.6014,79.7325,79.358,79.5546,36243.0
2023-03-15 12:55:00,85.05,85.12,84.75,84.88,36844.0,79.6108,79.6763,79.33,79.4517,36844.0
2023-03-15 13:00:00,84.85,84.87,84.68,84.84,37885.0,79.4236,79.4423,79.2644,79.4142,37885.0
2023-03-15 13:05:00,84.84,85.03,84.71,84.87,76638.0,79.4142,79.5921,79.2925,79.4423,76638.0
2023-03-15 13:10:00,84.88,85.09,84.84,85.03,28508.0,79.4517,79.6482,79.4142,79.5921,28508.0
2023-03-15 13:15:00,85.08,85.39,84.94,85.39,19079.0,79.6389,79.929,79.5078,79.929,19079.0
2023-03-15 13:20:00,85.4,85.52,85.26,85.4,19797.0,79.9384,80.0507,79.8074,79.9384,19797.0
2023-03-15 13:25:00,85.44,85.69,85.34,85.5,23225.0,79.9758,80.2099,79.8822,80.032,23225.0
2023-03-15 13:30:00,85.53,85.56,85.22,85.3,20953.0,80.0601,80.0882,79.7699,79.8448,20953.0
2023-03-15 13:35:00,85.31,85.45,84.99,85.2,29666.0,79.8542,79.9852,79.5546,79.7512,29666.0
2023-03-15 13:40:00,85.24,85.26,84.9,84.99,31649.0,79.7886,79.8074,79.4704,79.5546,31649.0
2023-03-15 13:45:00,85.0,85.13,84.7,84.87,116493.0,79.564,79.6857,79.2832,79.4423,116493.0
2023-03-15 13:50:00,84.87,85.5,84.86,85.49,43139.0,79.4423,80.032,79.4329,80.0226,43139.0
2023-03-15 13:55:00,85.45,85.69,85.35,85.63,37744.0,79.9852,80.2099,79.8916,80.1537,37744.0
2023-03-15 14:00:00,85.65,85.69,85.48,85.61,18389.0,80.1724,80.2099,80.0133,80.135,18389.0
2023-03-15 14:05:00,85.61,85.62,85.26,85.37,16314.0,80.135,80.1443,79.8074,79.9103,16314.0
2023-03-15 14:10:00,85.36,85.49,85.26,85.33,21292.0,79.901,80.0226,79.8074,79.8729,21292.0
2023-03-15 14:15:00,85.3,85.57,85.13,85.53,16212.0,79.8448,80.0975,79.6857,80.0601,16212.0
2023-03-15 14:20:00,85.48,85.92,85.45,85.75,24982.0,80.0133,80.4251,79.9852,80.266,24982.0
2023-03-15 14:25:00,85.75,86.7,85.66,86.29,75901.0,80.266,81.1553,80.1818,80.7715,75901.0
2023-03-15 14:30:00,86.31,86.84,86.2,86.47,29357.0,80.7902,81.2863,80.6872,80.94,29357.0
2023-03-15 14:35:00,86.48,86.63,86.2,86.42,27310.0,80.9493,81.0897,80.6872,80.8932,27310.0
2023-03-15 14:40:00,86.42,86.75,86.38,86.52,40744.0,80.8932,81.2021,80.8557,80.9868,40744.0
2023-03-15 14:45:00,86.56,86.68,86.31,86.31,35972.0,81.0242,81.1365,80.7902,80.7902,35972.0
2023-03-15 14:50:00,86.34,86.65,86.11,86.56,41990.0,80.8183,81.1085,80.603,81.0242,41990.0
2023-03-15 14:55:00,86.56,86.74,86.48,86.69,30206.0,81.0242,81.1927,80.9493,81.1459,30206.0
2023-03-15 15:00:00,86.74,86.92,86.46,86.49,28153.0,81.1927,81.3612,80.9306,80.9587,28153.0
2023-03-15 15:05:00,86.52,86.56,86.04,86.04,63028.0,80.9868,81.0242,80.5375,80.5375,63028.0
2023-03-15 15:10:00,86.06,86.41,85.96,86.38,46409.0,80.5562,80.8838,80.4626,80.8557,46409.0
2023-03-15 15:15:00,86.41,86.55,86.24,86.43,40488.0,80.8838,81.0149,80.7247,80.9025,40488.0
2023-03-15 15:20:00,86.42,86.72,86.23,86.64,61273.0,80.8932,81.174,80.7153,81.0991,61273.0
2023-03-15 15:25:00,86.61,87.12,86.55,86.84,106347.0,81.071,81.5484,81.0149,81.2863,106347.0
2023-03-15 15:30:00,86.8,86.92,86.73,86.82,42853.0,81.2489,81.3612,81.1833,81.2676,42853.0
2023-03-15 15:35:00,86.83,86.84,86.17,86.31,82527.0,81.2769,81.2863,80.6592,80.7902,82527.0
2023-03-15 15:40:00,86.31,86.53,86.17,86.41,81310.0,80.7902,80.9961,80.6592,80.8838,81310.0
2023-03-15 15:45:00,86.37,86.73,86.28,86.52,103365.0,80.8464,81.1833,80.7621,80.9868,103365.0
2023-03-15 15:50:00,86.54,86.6,86.23,86.42,124862.0,81.0055,81.0617,80.7153,80.8932,124862.0
2023-03-15 15:55:00,86.43,86.81,86.4,86.67,432381.0,80.9025,81.2582,80.8744,81.1272,432381.0
2023-03-16 09:30:00,85.5,86.11,85.23,85.99,85966.0,80.032,80.603,79.7793,80.4907,85966.0
2023-03-16 09:35:00,86.09,87.01,85.86,87.01,75756.0,80.5843,81.4454,80.369,81.4454,75756.0
2023-03-16 09:40:00,87.1,87.87,87.05,87.48,120880.0,81.5297,82.2504,81.4829,81.8854,120880.0
2023-03-16 09:45:00,87.48,87.55,86.68,86.69,52514.0,81.8854,81.9509,81.1365,81.1459,52514.0
2023-03-16 09:50:00,86.74,86.96,86.56,86.86,31571.0,81.1927,81.3986,81.0242,81.305,31571.0
2023-03-16 09:55:00,86.85,87.4,86.75,86.92,26812.0,81.2957,81.8105,81.2021,81.3612,26812.0
2023-03-16 10:00:00,86.94,87.11,86.53,86.67,28956.0,81.3799,81.539,80.9961,81.1272,28956.0
2023-03-16 10:05:00,86.61,86.68,86.14,86.48,33515.0,81.071,81.1365,80.6311,80.9493,33515.0
2023-03-16 10:10:00,86.44,86.54,86.07,86.07,61186.0,80.9119,81.0055,80.5655,80.5655,61186.0
2023-03-16 10:15:00,86.08,86.25,85.31,85.76,87702.0,80.5749,80.734,79.8542,80.2754,87702.0
2023-03-16 10:20:00,85.73,86.1,85.67,86.03,48239.0,80.2473,80.5936,80.1911,80.5281,48239.0
2023-03-16 10:25:00,86.04,86.36,86.03,86.34,32689.0,80.5375,80.837,80.5281,80.8183,32689.0
2023-03-16 10:30:00,86.31,86.65,86.2,86.44,25264.0,80.7902,81.1085,80.6872,80.9119,25264.0
2023-03-16 10:35:00,86.43,87.04,86.43,86.93,25221.0,80.9025,81.4735,80.9025,81.3705,25221.0
2023-03-16 10:40:00,87.0,87.5,86.99,87.41,40848.0,81.4361,81.9041,81.4267,81.8199,40848.0
2023-03-16 10:45:00,87.47,87.71,87.36,87.53,45758.0,81.876,82.1007,81.773,81.9322,45758.0
2023-03-16 10:50:00,87.58,87.75,87.47,87.69,80131.0,81.979,82.1381,81.876,82.0819,80131.0
2023-03-16 10:55:00,87.62,87.78,87.29,87.45,111352.0,82.0164,82.1662,81.7075,81.8573,111352.0
2023-03-16 11:00:00,87.5,87.6,87.16,87.18,48814.0,81.9041,81.9977,81.5858,81.6046,48814.0
2023-03-16 11:05:00,87.16,88.05,87.11,87.89,48078.0,81.5858,82.4189,81.539,82.2692,48078.0
2023-03-16 11:10:00,87.94,88.08,87.71,88.05,37659.0,82.316,82.447,82.1007,82.4189,37659.0
2023-03-16 11:15:00,88.01,88.16,88.0,88.05,30918.0,82.3815,82.5219,82.3721,82.4189,30918.0
2023-03-16 11:20:00,88.12,88.18,87.83,88.08,37363.0,82.4844,82.5406,82.213,82.447,37363.0
2023-03-16 11:25:00,88.05,88.29,88.01,88.08,42995.0,82.4189,82.6436,82.3815,82.447,42995.0
2023-03-16 11:30:00,88.09,88.22,87.9,88.12,26304.0,82.4564,82.578,82.2785,82.4844,26304.0
2023-03-16 11:35:00,88.12,88.15,87.9,88.15,27687.0,82.4844,82.5125,82.2785,82.5125,27687.0
2023-03-16 11:40:00,88.17,88.4,88.08,88.37,22120.0,82.5312,82.7465,82.447,82.7185,22120.0
2023-03-16 11:45:00,88.4,88.54,88.28,88.43,32393.0,82.7465,82.8776,82.6342,82.7746,32393.0
2023-03-16 11:50:00,88.42,88.73,88.36,88.63,30618.0,82.7653,83.0554,82.7091,82.9618,30618.0
2023-03-16 11:55:00,88.65,88.81,88.53,88.61,43722.0,82.9805,83.1303,82.8682,82.9431,43722.0
2023-03-16 12:00:00,88.59,88.8,88.52,88.58,42687.0,82.9244,83.121,82.8589,82.915,42687.0
2023-03-16 12:05:00,88.55,88.72,88.24,88.25,93775.0,82.8869,83.0461,82.5968,82.6061,93775.0
2023-03-16 12:10:00,88.28,88.38,87.99,88.03,45824.0,82.6342,82.7278,82.3628,82.4002,45824.0
2023-03-16 12:15:00,88.0,88.16,88.0,88.07,23879.0,82.3721,82.5219,82.3721,82.4376,23879.0
2023-03-16 12:20:00,88.09,88.15,87.93,88.13,41155.0,82.4564,82.5125,82.3066,82.4938,41155.0
2023-03-16 12:25:00,88.13,88.23,88.1,88.21,23711.0,82.4938,82.5874,82.4657,82.5687,23711.0
2023-03-16 12:30:00,88.21,88.32,88.07,88.11,22337.0,82.5687,82.6717,82.4376,82.4751,22337.0
2023-03-16 12:35:00,88.09,88.17,87.98,88.13,37892.0,82.4564,82.5312,82.3534,82.4938,37892.0
2023-03-16 12:40:00,88.1,88.1,87.89,87.95,40346.0,82.4657,82.4657,82.2692,82.3253,40346.0
2023-03-16 12:45:00,87.95,88.17,87.94,88.14,33004.0,82.3253,82.5312,82.316,82.5032,33004.0
2023-03-16 12:50:00,88.17,88.62,88.16,88.32,41573.0,82.5312,82.9525,82.5219,82.6717,41573.0
2023-03-16 12:55:00,88.32,88.66,88.31,88.63,36747.0,82.6717,82.9899,82.6623,82.9618,36747.0
2023-03-16 13:00:00,88.61,89.22,88.61,89.11,115001.0,82.9431,83.5141,82.9431,83.4111,115001.0
2023-03-16 13:05:00,89.11,89.2,88.7,88.76,96675.0,83.4111,83.4954,83.0274,83.0835,96675.0
2023-03-16 13:10:00,88.75,88.75,88.4,88.48,51728.0,83.0742,83.0742,82.7465,82.8214,51728.0
2023-03-16 13:15:00,88.47,88.52,88.16,88.18,51996.0,82.8121,82.8589,82.5219,82.5406,51996.0
2023-03-16 13:20:00,88.16,88.41,88.02,88.41,21747.0,82.5219,82.7559,82.3908,82.7559,21747.0
2023-03-16 13:25:00,88.42,88.45,88.22,88.22,26562.0,82.7653,82.7933,82.578,82.578,26562.0
2023-03-16 13:30:00,88.19,88.3,87.99,88.05,27520.0,82.55,82.6529,82.3628,82.4189,27520.0
2023-03-16 13:35:00,88.03,88.18,87.93,88.0,36907.0,82.4002,82.5406,82.3066,82.3721,36907.0
2023-03-16 13:40:00,88.03,88.12,87.87,87.95,24013.0,82.4002,82.4844,82.2504,82.3253,24013.0
2023-03-16 13:45:00,87.97,88.27,87.94,88.08,28854.0,82.344,82.6249,82.316,82.447,28854.0
2023-03-16 13:50:00,88.06,88.09,87.84,88.05,24430.0,82.4283,82.4564,82.2224,82.4189,24430.0
2023-03-16 13:55:00,88.02,88.2,87.92,88.19,25519.0,82.3908,82.5593,82.2972,82.55,25519.0
2023-03-16 14:00:00,88.17,88.29,88.08,88.09,31808.0,82.5312,82.6436,82.447,82.4564,31808.0
2023-03-16 14:05:00,88.11,88.13,87.94,88.1,29624.0,82.4751,82.4938,82.316,82.4657,29624.0
2023-03-16 14:10:00,88.12,88.21,87.93,87.99,20747.0,82.4844,82.5687,82.3066,82.3628,20747.0
2023-03-16 14:15:00,87.98,88.06,87.89,87.93,32327.0,82.3534,82.4283,82.2692,82.3066,32327.0
2023-03-16 14:20:00,87.93,88.03,87.83,87.89,22336.0,82.3066,82.4002,82.213,82.2692,22336.0
2023-03-16 14:25:00,87.85,87.95,87.72,87.92,23500.0,82.2317,82.3253,82.11,82.2972,23500.0
2023-03-16 14:30:00,87.91,87.94,87.51,87.66,27793.0,82.2879,82.316,81.9135,82.0539,27793.0
2023-03-16 14:35:00,87.64,87.85,87.6,87.77,29699.0,82.0351,82.2317,81.9977,82.1568,29699.0
2023-03-16 14:40:00,87.76,87.89,87.6,87.75,34618.0,82.1475,82.2692,81.9977,82.1381,34618.0
2023-03-16 14:45:00,87.74,87.81,87.69,87.72,30848.0,82.1287,82.1943,82.0819,82.11,30848.0
2023-03-16 14:50:00,87.72,87.96,87.69,87.92,26786.0,82.11,82.3347,82.0819,82.2972,26786.0
2023-03-16 14:55:00,87.88,87.98,87.7,87.72,32155.0,82.2598,82.3534,82.0913,82.11,32155.0
2023-03-16 15:00:00,87.74,87.91,87.66,87.74,41489.0,82.1287,82.2879,82.0539,82.1287,41489.0
2023-03-16 15:05:00,87.75,88.08,87.73,87.94,32234.0,82.1381,82.447,82.1194,82.316,32234.0
2023-03-16 15:10:00,87.95,88.05,87.87,87.87,42887.0,82.3253,82.4189,82.2504,82.2504,42887.0
2023-03-16 15:15:00,87.82,87.88,87.72,87.75,57674.0,82.2036,82.2598,82.11,82.1381,57674.0
2023-03-16 15:20:00,87.75,88.0,87.7,87.88,108164.0,82.1381,82.3721,82.0913,82.2598,108164.0
2023-03-16 15:25:00,87.87,88.05,87.78,87.94,72575.0,82.2504,82.4189,82.1662,82.316,72575.0
2023-03-16 15:30:00,87.94,88.21,87.85,88.15,72312.0,82.316,82.5687,82.2317,82.5125,72312.0
2023-03-16 15:35:00,88.13,88.21,87.98,88.06,59562.0,82.4938,82.5687,82.3534,82.4283,59562.0
2023-03-16 15:40:00,88.05,88.34,88.05,88.22,89777.0,82.4189,82.6904,82.4189,82.578,89777.0
2023-03-16 15:45:00,88.21,88.21,87.69,87.84,103599.0,82.5687,82.5687,82.0819,82.2224,103599.0
2023-03-16 15:50:00,87.84,87.85,87.55,87.59,113193.0,82.2224,82.2317,81.9509,81.9883,113193.0
2023-03-16 15:55:00,87.58,87.59,87.19,87.22,408935.0,81.979,81.9883,81.6139,81.642,408935.0
2023-03-17 09:30:00,87.98,88.66,86.96,87.28,219340.0,82.3534,82.9899,81.3986,81.6982,219340.0
2023-03-17 09:35:00,87.29,87.29,86.35,86.62,105797.0,81.7075,81.7075,80.8276,81.0804,105797.0
2023-03-17 09:40:00,86.75,86.79,85.87,85.97,83441.0,81.2021,81.2395,80.3783,80.4719,83441.0
2023-03-17 09:45:00,85.95,86.57,85.8,86.27,120997.0,80.4532,81.0336,80.3128,80.7528,120997.0
2023-03-17 09:50:00,86.3,86.75,86.23,86.68,75819.0,80.7808,81.2021,80.7153,81.1365,75819.0
2023-03-17 09:55:00,86.69,86.74,86.2,86.33,73229.0,81.1459,81.1927,80.6872,80.8089,73229.0
2023-03-17 10:00:00,86.38,87.0,86.37,87.0,70032.0,80.8557,81.4361,80.8464,81.4361,70032.0
2023-03-17 10:05:00,87.0,87.0,86.17,86.19,45371.0,81.4361,81.4361,80.6592,80.6779,45371.0
2023-03-17 10:10:00,86.2,86.2,85.64,85.67,74584.0,80.6872,80.6872,80.163,80.1911,74584.0
2023-03-17 10:15:00,85.68,85.91,84.91,85.06,108531.0,80.2005,80.4158,79.4797,79.6201,108531.0
2023-03-17 10:20:00,85.06,85.18,84.93,84.95,71984.0,79.6201,79.7325,79.4985,79.5172,71984.0
2023-03-17 10:25:00,84.95,85.13,84.76,85.11,60886.0,79.5172,79.6857,79.3393,79.6669,60886.0
2023-03-17 10:30:00,85.11,85.25,84.79,84.81,75945.0,79.6669,79.798,79.3674,79.3861,75945.0
2023-03-17 10:35:00,84.8,84.83,84.44,84.63,156967.0,79.3768,79.4049,79.0398,79.2176,156967.0
2023-03-17 10:40:00,84.64,84.83,84.18,84.24,94188.0,79.227,79.4049,78.7964,78.8526,94188.0
2023-03-17 10:45:00,84.19,84.66,83.97,84.65,89145.0,78.8058,79.2457,78.5999,79.2364,89145.0
2023-03-17 10:50:00,84.67,84.68,84.08,84.16,62653.0,79.2551,79.2644,78.7028,78.7777,62653.0
2023-03-17 10:55:00,84.17,84.58,84.12,84.27,80933.0,78.7871,79.1708,78.7403,78.8807,80933.0
2023-03-17 11:00:00,84.25,84.32,83.67,83.89,54275.0,78.8619,78.9275,78.319,78.525,54275.0
2023-03-17 11:05:00,83.9,84.13,83.82,83.94,44842.0,78.5343,78.7496,78.4594,78.5718,44842.0
2023-03-17 11:10:00,83.93,84.06,83.78,83.83,106494.0,78.5624,78.6841,78.422,78.4688,106494.0
2023-03-17 11:15:00,83.86,84.22,83.84,83.97,113034.0,78.4969,78.8339,78.4782,78.5999,113034.0
2023-03-17 11:20:00,83.96,84.1,83.38,83.38,123508.0,78.5905,78.7215,78.0476,78.0476,123508.0
2023-03-17 11:25:00,83.4,83.68,83.27,83.5,89250.0,78.0663,78.3284,77.9446,78.1599,89250.0
2023-03-17 11:30:00,83.5,83.81,83.46,83.73,63890.0,78.1599,78.4501,78.1225,78.3752,63890.0
2023-03-17 11:35:00,83.71,83.77,83.03,83.12,61482.0,78.3565,78.4126,77.72,77.8042,61482.0
2023-03-17 11:40:00,83.13,83.19,82.81,82.92,102213.0,77.8136,77.8697,77.514,77.617,102213.0
2023-03-17 11:45:00,82.92,83.25,82.91,83.12,102191.0,77.617,77.9259,77.6076,77.8042,102191.0
2023-03-17 11:50:00,83.12,83.46,83.09,83.31,75361.0,77.8042,78.1225,77.7761,77.9821,75361.0
2023-03-17 11:55:00,83.3,83.39,83.12,83.14,50722.0,77.9727,78.0569,77.8042,77.8229,50722.0
2023-03-17 12:00:00,83.14,83.73,83.14,83.71,78961.0,77.8229,78.3752,77.8229,78.3565,78961.0
2023-03-17 12:05:00,83.69,83.88,83.45,83.86,43290.0,78.3378,78.5156,78.1131,78.4969,43290.0
2023-03-17 12:10:00,83.86,83.96,83.69,83.76,60375.0,78.4969,78.5905,78.3378,78.4033,60375.0
2023-03-17 12:15:00,83.77,83.89,83.62,83.8,43607.0,78.4126,78.525,78.2722,78.4407,43607.0
2023-03-17 12:20:00,83.8,83.92,83.65,83.81,39275.0,78.4407,78.553,78.3003,78.4501,39275.0
2023-03-17 12:25:00,83.82,84.17,83.75,84.16,58556.0,78.4594,78.7871,78.3939,78.7777,58556.0
2023-03-17 12:30:00,84.15,84.52,84.15,84.27,65654.0,78.7683,79.1147,78.7683,78.8807,65654.0
2023-03-17 12:35:00,84.28,84.36,84.14,84.22,54609.0,78.89,78.9649,78.759,78.8339,54609.0
2023-03-17 12:40:00,84.23,84.25,84.12,84.21,63149.0,78.8432,78.8619,78.7403,78.8245,63149.0
2023-03-17 12:45:00,84.2,84.35,84.1,84.19,60271.0,78.8151,78.9555,78.7215,78.8058,60271.0
2023-03-17 12:50:00,84.18,84.48,84.1,84.13,45196.0,78.7964,79.0772,78.7215,78.7496,45196.0
2023-03-17 12:55:00,84.15,84.5,84.15,84.47,59248.0,78.7683,79.096,78.7683,79.0679,59248.0
2023-03-17 13:00:00,84.47,84.67,84.38,84.62,68869.0,79.0679,79.2551,78.9836,79.2083,68869.0
2023-03-17 13:05:00,84.63,84.94,84.6,84.86,73255.0,79.2176,79.5078,79.1896,79.4329,73255.0
2023-03-17 13:10:00,84.85,85.1,84.76,85.06,58268.0,79.4236,79.6576,79.3393,79.6201,58268.0
2023-03-17 13:15:00,85.06,85.06,84.8,84.92,57056.0,79.6201,79.6201,79.3768,79.4891,57056.0
2023-03-17 13:20:00,84.93,85.17,84.86,85.03,54505.0,79.4985,79.7231,79.4329,79.5921,54505.0
2023-03-17 13:25:00,85.03,85.03,84.84,84.94,40879.0,79.5921,79.5921,79.4142,79.5078,40879.0
2023-03-17 13:30:00,84.95,85.22,84.88,84.97,67934.0,79.5172,79.7699,79.4517,79.5359,67934.0
2023-03-17 13:35:00,84.97,85.14,84.91,85.14,74917.0,79.5359,79.695,79.4797,79.695,74917.0
2023-03-17 13:40:00,85.14,85.14,84.94,85.08,62861.0,79.695,79.695,79.5078,79.6389,62861.0
2023-03-17 13:45:00,85.07,85.22,84.91,85.19,54857.0,79.6295,79.7699,79.4797,79.7418,54857.0
2023-03-17 13:50:00,85.19,85.27,85.05,85.16,60648.0,79.7418,79.8167,79.6108,79.7137,60648.0
2023-03-17 13:55:00,85.16,85.27,85.0,85.16,80700.0,79.7137,79.8167,79.564,79.7137,80700.0
2023-03-17 14:00:00,85.18,85.32,84.96,84.97,67796.0,79.7325,79.8635,79.5265,79.5359,67796.0
2023-03-17 14:05:00,84.97,85.13,84.83,85.01,49876.0,79.5359,79.6857,79.4049,79.5733,49876.0
2023-03-17 14:10:00,85.0,85.06,84.92,84.95,44890.0,79.564,79.6201,79.4891,79.5172,44890.0
2023-03-17 14:15:00,84.93,85.01,84.79,84.84,58067.0,79.4985,79.5733,79.3674,79.4142,58067.0
2023-03-17 14:20:00,84.84,84.86,84.14,84.15,171926.0,79.4142,79.4329,78.759,78.7683,171926.0
2023-03-17 14:25:00,84.15,84.64,84.07,84.51,74615.0,78.7683,79.227,78.6935,79.1053,74615.0
2023-03-17 14:30:00,84.51,84.93,84.44,84.81,88252.0,79.1053,79.4985,79.0398,79.3861,88252.0
2023-03-17 14:35:00,84.82,84.87,84.69,84.82,63262.0,79.3955,79.4423,79.2738,79.3955,63262.0
2023-03-17 14:40:00,84.82,84.95,84.68,84.92,45437.0,79.3955,79.5172,79.2644,79.4891,45437.0
2023-03-17 14:45:00,84.92,84.92,84.77,84.87,43585.0,79.4891,79.4891,79.3487,79.4423,43585.0
2023-03-17 14:50:00,84.88,84.89,84.62,84.8,127351.0,79.4517,79.461,79.2083,79.3768,127351.0
2023-03-17 14:55:00,84.81,84.87,84.48,84.82,58264.0,79.3861,79.4423,79.0772,79.3955,58264.0
2023-03-17 15:00:00,84.84,84.94,84.68,84.82,58124.0,79.4142,79.5078,79.2644,79.3955,58124.0
2023-03-17 15:05:00,84.82,84.96,84.72,84.88,54587.0,79.3955,79.5265,79.3019,79.4517,54587.0
2023-03-17 15:10:00,84.89,84.97,84.73,84.93,72131.0,79.461,79.5359,79.3112,79.4985,72131.0
2023-03-17 15:15:00,84.92,85.2,84.84,85.02,78015.0,79.4891,79.7512,79.4142,79.5827,78015.0
2023-03-17 15:20:00,85.01,85.21,84.88,85.2,84382.0,79.5733,79.7605,79.4517,79.7512,84382.0
2023-03-17 15:25:00,85.2,85.22,84.95,85.14,103234.0,79.7512,79.7699,79.5172,79.695,103234.0
2023-03-17 15:30:00,85.14,85.14,84.83,85.05,151168.0,79.695,79.695,79.4049,79.6108,151168.0
2023-03-17 15:35:00,85.05,85.05,84.66,84.87,135169.0,79.6108,79.6108,79.2457,79.4423,135169.0
2023-03-17 15:40:00,84.86,85.06,84.8,85.02,135000.0,79.4329,79.6201,79.3768,79.5827,135000.0
2023-03-17 15:45:00,84.99,85.0,84.27,84.29,168875.0,79.5546,79.564,78.8807,78.8994,168875.0
2023-03-17 15:50:00,84.23,84.63,84.06,84.48,430427.0,78.8432,79.2176,78.6841,79.0772,430427.0
2023-03-17 15:55:00,84.52,85.19,84.33,84.91,1170729.0,79.1147,79.7418,78.9368,79.4797,1170729.0
2023-03-20 09:30:00,84.6,85.01,84.27,84.27,88701.0,79.1896,79.5733,78.8807,78.8807,88701.0
2023-03-20 09:35:00,84.33,84.51,83.64,83.64,57801.0,78.9368,79.1053,78.291,78.291,57801.0
2023-03-20 09:40:00,83.76,84.32,83.72,84.0,82801.0,78.4033,78.9275,78.3658,78.6279,82801.0
2023-03-20 09:45:00,84.02,84.18,82.53,83.17,145044.0,78.6467,78.7964,77.2519,77.851,145044.0
2023-03-20 09:50:00,83.26,83.43,82.19,82.19,123534.0,77.9353,78.0944,76.9337,76.9337,123534.0
2023-03-20 09:55:00,82.2,82.52,81.96,82.21,104479.0,76.943,77.2426,76.7184,76.9524,104479.0
2023-03-20 10:00:00,82.23,83.55,82.16,83.29,114971.0,76.9711,78.2067,76.9056,77.9633,114971.0
2023-03-20 10:05:00,83.25,83.44,82.54,82.66,63699.0,77.9259,78.1037,77.2613,77.3736,63699.0
2023-03-20 10:10:00,82.77,82.77,81.58,81.58,96454.0,77.4766,77.4766,76.3627,76.3627,96454.0
2023-03-20 10:15:00,81.62,82.22,81.46,81.59,142426.0,76.4001,76.9618,76.2504,76.3721,142426.0
2023-03-20 10:20:00,81.57,82.26,81.48,82.23,89709.0,76.3533,76.9992,76.2691,76.9711,89709.0
2023-03-20 10:25:00,82.22,82.49,82.13,82.49,47002.0,76.9618,77.2145,76.8775,77.2145,47002.0
2023-03-20 10:30:00,82.45,82.85,82.35,82.67,103980.0,77.1771,77.5515,77.0835,77.383,103980.0
2023-03-20 10:35:00,82.68,82.68,81.9,81.95,55954.0,77.3923,77.3923,76.6622,76.709,55954.0
2023-03-20 10:40:00,81.99,82.13,81.79,81.92,27298.0,76.7465,76.8775,76.5593,76.681,27298.0
2023-03-20 10:45:00,81.92,82.19,81.91,82.09,48254.0,76.681,76.9337,76.6716,76.8401,48254.0
2023-03-20 10:50:00,82.07,82.25,81.92,82.24,58551.0,76.8214,76.9898,76.681,76.9805,58551.0
2023-03-20 10:55:00,82.24,82.43,82.17,82.4,60532.0,76.9805,77.1583,76.915,77.1303,60532.0
2023-03-20 11:00:00,82.42,82.74,82.42,82.69,28519.0,77.149,77.4485,77.149,77.4017,28519.0
2023-03-20 11:05:00,82.7,82.7,82.42,82.53,58412.0,77.4111,77.4111,77.149,77.2519,58412.0
2023-03-20 11:10:00,82.52,82.55,81.93,82.02,111462.0,77.2426,77.2707,76.6903,76.7746,111462.0
2023-03-20 11:15:00,82.0,82.02,81.58,81.69,107665.0,76.7558,76.7746,76.3627,76.4657,107665.0
2023-03-20 11:20:00,81.71,81.8,81.52,81.8,91012.0,76.4844,76.5686,76.3065,76.5686,91012.0
2023-03-20 11:25:00,81.8,82.23,81.62,82.19,75525.0,76.5686,76.9711,76.4001,76.9337,75525.0
2023-03-20 11:30:00,82.23,82.3,81.82,81.83,44103.0,76.9711,77.0367,76.5873,76.5967,44103.0
2023-03-20 11:35:00,81.83,81.83,81.63,81.67,53859.0,76.5967,76.5967,76.4095,76.4469,53859.0
2023-03-20 11:40:00,81.67,81.95,81.54,81.65,53293.0,76.4469,76.709,76.3253,76.4282,53293.0
2023-03-20 11:45:00,81.65,81.84,81.59,81.73,27685.0,76.4282,76.6061,76.3721,76.5031,27685.0
2023-03-20 11:50:00,81.71,82.05,81.66,81.8,33834.0,76.4844,76.8026,76.4376,76.5686,33834.0
2023-03-20 11:55:00,81.83,82.07,81.76,82.03,42111.0,76.5967,76.8214,76.5312,76.7839,42111.0
2023-03-20 12:00:00,82.04,82.39,82.01,82.32,39216.0,76.7933,77.1209,76.7652,77.0554,39216.0
2023-03-20 12:05:00,82.31,82.46,82.05,82.05,44010.0,77.046,77.1864,76.8026,76.8026,44010.0
2023-03-20 12:10:00,82.03,82.08,81.62,81.78,41965.0,76.7839,76.8307,76.4001,76.5499,41965.0
2023-03-20 12:15:00,81.77,81.89,81.33,81.51,162417.0,76.5405,76.6529,76.1287,76.2972,162417.0
2023-03-20 12:20:00,81.5,81.7,81.44,81.47,64360.0,76.2878,76.475,76.2317,76.2597,64360.0
2023-03-20 12:25:00,81.45,81.5,81.23,81.45,59486.0,76.241,76.2878,76.0351,76.241,59486.0
2023-03-20 12:30:00,81.45,81.63,81.4,81.55,57789.0,76.241,76.4095,76.1942,76.3346,57789.0
2023-03-20 12:35:00,81.56,81.6,81.33,81.48,40178.0,76.344,76.3814,76.1287,76.2691,40178.0
2023-03-20 12:40:00,81.44,81.71,81.39,81.62,31327.0,76.2317,76.4844,76.1848,76.4001,31327.0
2023-03-20 12:45:00,81.62,81.91,81.51,81.9,34973.0,76.4001,76.6716,76.2972,76.6622,34973.0
2023-03-20 12:50:00,81.91,82.17,81.85,82.08,27618.0,76.6716,76.915,76.6154,76.8307,27618.0
2023-03-20 12:55:00,82.11,82.37,82.09,82.21,20967.0,76.8588,77.1022,76.8401,76.9524,20967.0
2023-03-20 13:00:00,82.2,82.36,82.16,82.31,19093.0,76.943,77.0928,76.9056,77.046,19093.0
2023-03-20 13:05:00,82.3,82.62,82.28,82.59,37736.0,77.0367,77.3362,77.0179,77.3081,37736.0
2023-03-20 13:10:00,82.59,82.84,82.55,82.78,25053.0,77.3081,77.5421,77.2707,77.486,25053.0
2023-03-20 13:15:00,82.8,82.91,82.75,82.91,43669.0,77.5047,77.6076,77.4579,77.6076,43669.0
2023-03-20 13:20:00,82.9,82.96,82.83,82.96,39108.0,77.5983,77.6544,77.5328,77.6544,39108.0
2023-03-20 13:25:00,82.95,83.06,82.81,82.82,31684.0,77.6451,77.748,77.514,77.5234,31684.0
2023-03-20 13:30:00,82.82,82.95,82.73,82.73,21506.0,77.5234,77.6451,77.4392,77.4392,21506.0
2023-03-20 13:35:00,82.73,82.73,82.3,82.49,33500.0,77.4392,77.4392,77.0367,77.2145,33500.0
2023-03-20 13:40:00,82.54,82.57,82.41,82.48,20007.0,77.2613,77.2894,77.1396,77.2051,20007.0
2023-03-20 13:45:00,82.44,82.56,82.3,82.3,26196.0,77.1677,77.28,77.0367,77.0367,26196.0
2023-03-20 13:50:00,82.29,82.31,82.16,82.21,45493.0,77.0273,77.046,76.9056,76.9524,45493.0
2023-03-20 13:55:00,82.21,82.3,82.06,82.18,18587.0,76.9524,77.0367,76.812,76.9243,18587.0
2023-03-20 14:00:00,82.15,82.19,81.91,81.96,47323.0,76.8962,76.9337,76.6716,76.7184,47323.0
2023-03-20 14:05:00,81.95,82.18,81.87,82.0,38113.0,76.709,76.9243,76.6342,76.7558,38113.0
2023-03-20 14:10:00,81.98,82.3,81.97,82.28,24896.0,76.7371,77.0367,76.7278,77.0179,24896.0
2023-03-20 14:15:00,82.28,82.31,82.06,82.17,41263.0,77.0179,77.046,76.812,76.915,41263.0
2023-03-20 14:20:00,82.17,82.23,82.04,82.07,41694.0,76.915,76.9711,76.7933,76.8214,41694.0
2023-03-20 14:25:00,82.07,82.12,81.98,82.1,37547.0,76.8214,76.8682,76.7371,76.8494,37547.0
2023-03-20 14:30:00,82.13,82.3,81.9,82.1,33591.0,76.8775,77.0367,76.6622,76.8494,33591.0
2023-03-20 14:35:00,82.08,82.08,81.83,81.86,20425.0,76.8307,76.8307,76.5967,76.6248,20425.0
2023-03-20 14:40:00,81.86,81.88,81.65,81.69,46800.0,76.6248,76.6435,76.4282,76.4657,46800.0
2023-03-20 14:45:00,81.67,81.82,81.64,81.65,51896.0,76.4469,76.5873,76.4189,76.4282,51896.0
2023-03-20 14:50:00,81.66,81.88,81.62,81.62,50460.0,76.4376,76.6435,76.4001,76.4001,50460.0
2023-03-20 14:55:00,81.63,81.66,81.4,81.52,69375.0,76.4095,76.4376,76.1942,76.3065,69375.0
2023-03-20 15:00:00,81.52,81.67,81.46,81.56,53889.0,76.3065,76.4469,76.2504,76.344,53889.0
2023-03-20 15:05:00,81.56,81.63,81.23,81.26,55844.0,76.344,76.4095,76.0351,76.0632,55844.0
2023-03-20 15:10:00,81.26,81.49,81.2,81.48,75577.0,76.0632,76.2785,76.007,76.2691,75577.0
2023-03-20 15:15:00,81.49,81.6,81.3,81.55,67386.0,76.2785,76.3814,76.1006,76.3346,67386.0
2023-03-20 15:20:00,81.55,81.62,81.34,81.53,43348.0,76.3346,76.4001,76.138,76.3159,43348.0
2023-03-20 15:25:00,81.53,81.7,81.53,81.7,40020.0,76.3159,76.475,76.3159,76.475,40020.0
2023-03-20 15:30:00,81.7,82.3,81.7,82.16,119521.0,76.475,77.0367,76.475,76.9056,119521.0
2023-03-20 15:35:00,82.16,82.3,82.01,82.02,62422.0,76.9056,77.0367,76.7652,76.7746,62422.0
2023-03-20 15:40:00,82.02,82.34,81.98,82.31,88025.0,76.7746,77.0741,76.7371,77.046,88025.0
2023-03-20 15:45:00,82.31,82.5,82.2,82.5,97323.0,77.046,77.2239,76.943,77.2239,97323.0
2023-03-20 15:50:00,82.54,82.75,82.49,82.53,128488.0,77.2613,77.4579,77.2145,77.2519,128488.0
2023-03-20 15:55:00,82.53,82.69,82.5,82.56,264324.0,77.2519,77.4017,77.2239,77.28,264324.0
2023-03-21 09:30:00,83.83,85.9,83.68,85.29,123425.0,78.4688,80.4064,78.3284,79.8354,123425.0
2023-03-21 09:35:00,85.32,85.46,84.79,84.79,58471.0,79.8635,79.9946,79.3674,79.3674,58471.0
2023-03-21 09:40:00,84.83,85.19,84.74,84.98,61305.0,79.4049,79.7418,79.3206,79.5453,61305.0
2023-03-21 09:45:00,84.99,85.96,84.84,85.95,119768.0,79.5546,80.4626,79.4142,80.4532,119768.0
2023-03-21 09:50:00,85.95,86.2,85.81,85.82,77401.0,80.4532,80.6872,80.3222,80.3315,77401.0
2023-03-21 09:55:00,85.83,86.54,85.83,86.5,41985.0,80.3409,81.0055,80.3409,80.968,41985.0
2023-03-21 10:00:00,86.52,86.84,86.23,86.24,44058.0,80.9868,81.2863,80.7153,80.7247,44058.0
2023-03-21 10:05:00,86.28,86.28,85.86,86.0,36379.0,80.7621,80.7621,80.369,80.5,36379.0
2023-03-21 10:10:00,86.04,86.29,85.69,85.72,38834.0,80.5375,80.7715,80.2099,80.2379,38834.0
2023-03-21 10:15:00,85.67,85.86,85.53,85.71,53189.0,80.1911,80.369,80.0601,80.2286,53189.0
2023-03-21 10:20:00,85.71,86.0,85.44,85.44,33338.0,80.2286,80.5,79.9758,79.9758,33338.0
2023-03-21 10:25:00,85.44,85.49,85.15,85.31,58002.0,79.9758,80.0226,79.7044,79.8542,58002.0
2023-03-21 10:30:00,85.32,85.54,85.31,85.51,36516.0,79.8635,80.0694,79.8542,80.0414,36516.0
2023-03-21 10:35:00,85.53,85.71,85.44,85.48,73928.0,80.0601,80.2286,79.9758,80.0133,73928.0
2023-03-21 10:40:00,85.49,85.68,85.33,85.56,49215.0,80.0226,80.2005,79.8729,80.0882,49215.0
2023-03-21 10:45:00,85.57,85.94,85.54,85.94,35238.0,80.0975,80.4439,80.0694,80.4439,35238.0
2023-03-21 10:50:00,85.9,86.0,85.49,85.52,46641.0,80.4064,80.5,80.0226,80.0507,46641.0
2023-03-21 10:55:00,85.5,85.55,85.31,85.4,32086.0,80.032,80.0788,79.8542,79.9384,32086.0
2023-03-21 11:00:00,85.42,85.68,85.42,85.47,53854.0,79.9571,80.2005,79.9571,80.0039,53854.0
2023-03-21 11:05:00,85.47,85.91,85.47,85.88,17984.0,80.0039,80.4158,80.0039,80.3877,17984.0
2023-03-21 11:10:00,85.91,85.98,85.78,85.94,30769.0,80.4158,80.4813,80.2941,80.4439,30769.0
2023-03-21 11:15:00,85.89,85.98,85.72,85.98,36099.0,80.3971,80.4813,80.2379,80.4813,36099.0
2023-03-21 11:20:00,85.97,86.07,85.89,85.95,31041.0,80.4719,80.5655,80.3971,80.4532,31041.0
2023-03-21 11:25:00,85.93,85.96,85.8,85.84,27069.0,80.4345,80.4626,80.3128,80.3503,27069.0
2023-03-21 11:30:00,85.86,86.01,85.84,85.94,30511.0,80.369,80.5094,80.3503,80.4439,30511.0
2023-03-21 11:35:00,85.93,86.24,85.82,86.08,64829.0,80.4345,80.7247,80.3315,80.5749,64829.0
2023-03-21 11:40:00,86.07,86.08,85.72,85.78,24696.0,80.5655,80.5749,80.2379,80.2941,24696.0
2023-03-21 11:45:00,85.77,85.83,85.45,85.5,46696.0,80.2847,80.3409,79.9852,80.032,46696.0
2023-03-21 11:50:00,85.48,85.63,85.39,85.47,43903.0,80.0133,80.1537,79.929,80.0039,43903.0
2023-03-21 11:55:00,85.45,85.87,85.45,85.7,26271.0,79.9852,80.3783,79.9852,80.2192,26271.0
2023-03-21 12:00:00,85.67,85.87,85.66,85.71,19557.0,80.1911,80.3783,80.1818,80.2286,19557.0
2023-03-21 12:05:00,85.68,85.84,85.64,85.79,25782.0,80.2005,80.3503,80.163,80.3035,25782.0
2023-03-21 12:10:00,85.8,85.88,85.76,85.76,31066.0,80.3128,80.3877,80.2754,80.2754,31066.0
2023-03-21 12:15:00,85.76,85.93,85.75,85.92,21223.0,80.2754,80.4345,80.266,80.4251,21223.0
2023-03-21 12:20:00,85.92,86.26,85.92,86.25,42143.0,80.4251,80.7434,80.4251,80.734,42143.0
2023-03-21 12:25:00,86.25,86.38,86.17,86.22,16431.0,80.734,80.8557,80.6592,80.706,16431.0
2023-03-21 12:30:00,86.22,86.37,86.16,86.37,26349.0,80.706,80.8464,80.6498,80.8464,26349.0
2023-03-21 12:35:00,86.36,86.37,86.2,86.2,30138.0,80.837,80.8464,80.6872,80.6872,30138.0
2023-03-21 12:40:00,86.2,86.22,85.89,85.97,24829.0,80.6872,80.706,80.3971,80.4719,24829.0
2023-03-21 12:45:00,86.03,86.12,85.92,86.12,10600.0,80.5281,80.6124,80.4251,80.6124,10600.0
2023-03-21 12:50:00,86.14,86.34,86.14,86.29,11990.0,80.6311,80.8183,80.6311,80.7715,11990.0
2023-03-21 12:55:00,86.25,86.46,86.22,86.31,13308.0,80.734,80.9306,80.706,80.7902,13308.0
2023-03-21 13:00:00,86.31,86.31,85.98,86.1,19845.0,80.7902,80.7902,80.4813,80.5936,19845.0
2023-03-21 13:05:00,86.08,86.25,86.03,86.2,9446.0,80.5749,80.734,80.5281,80.6872,9446.0
2023-03-21 13:10:00,86.19,86.23,86.1,86.1,10489.0,80.6779,80.7153,80.5936,80.5936,10489.0
2023-03-21 13:15:00,86.11,86.36,86.05,86.35,18749.0,80.603,80.837,80.5468,80.8276,18749.0
2023-03-21 13:20:00,86.35,86.43,86.24,86.24,17057.0,80.8276,80.9025,80.7247,80.7247,17057.0
2023-03-21 13:25:00,86.24,86.46,86.2,86.46,16754.0,80.7247,80.9306,80.6872,80.9306,16754.0
2023-03-21 13:30:00,86.48,86.67,86.46,86.66,12650.0,80.9493,81.1272,80.9306,81.1178,12650.0
2023-03-21 13:35:00,86.7,86.82,86.64,86.74,19040.0,81.1553,81.2676,81.0991,81.1927,19040.0
2023-03-21 13:40:00,86.73,86.75,86.57,86.71,15374.0,81.1833,81.2021,81.0336,81.1646,15374.0
2023-03-21 13:45:00,86.73,86.81,86.65,86.73,15650.0,81.1833,81.2582,81.1085,81.1833,15650.0
2023-03-21 13:50:00,86.68,86.69,86.52,86.68,11172.0,81.1365,81.1459,80.9868,81.1365,11172.0
2023-03-21 13:55:00,86.68,86.69,86.51,86.55,11435.0,81.1365,81.1459,80.9774,81.0149,11435.0
2023-03-21 14:00:00,86.54,86.72,86.5,86.71,14528.0,81.0055,81.174,80.968,81.1646,14528.0
2023-03-21 14:05:00,86.72,86.75,86.47,86.52,36914.0,81.174,81.2021,80.94,80.9868,36914.0
2023-03-21 14:10:00,86.49,86.56,86.41,86.51,21269.0,80.9587,81.0242,80.8838,80.9774,21269.0
2023-03-21 14:15:00,86.54,86.56,86.43,86.43,21021.0,81.0055,81.0242,80.9025,80.9025,21021.0
2023-03-21 14:20:00,86.44,86.45,86.34,86.43,20355.0,80.9119,80.9212,80.8183,80.9025,20355.0
2023-03-21 14:25:00,86.44,86.45,86.32,86.4,19630.0,80.9119,80.9212,80.7996,80.8744,19630.0
2023-03-21 14:30:00,86.41,86.5,86.35,86.44,23268.0,80.8838,80.968,80.8276,80.9119,23268.0
2023-03-21 14:35:00,86.43,86.43,86.31,86.38,19950.0,80.9025,80.9025,80.7902,80.8557,19950.0
2023-03-21 14:40:00,86.39,86.49,86.37,86.48,13410.0,80.8651,80.9587,80.8464,80.9493,13410.0
2023-03-21 14:45:00,86.49,86.51,86.43,86.47,48621.0,80.9587,80.9774,80.9025,80.94,48621.0
2023-03-21 14:50:00,86.48,86.5,86.36,86.4,16847.0,80.9493,80.968,80.837,80.8744,16847.0
2023-03-21 14:55:00,86.4,86.63,86.38,86.5,51003.0,80.8744,81.0897,80.8557,80.968,51003.0
2023-03-21 15:00:00,86.48,86.68,86.48,86.68,17714.0,80.9493,81.1365,80.9493,81.1365,17714.0
2023-03-21 15:05:00,86.68,86.73,86.64,86.71,19003.0,81.1365,81.1833,81.0991,81.1646,19003.0
2023-03-21 15:10:00,86.72,86.94,86.63,86.76,31627.0,81.174,81.3799,81.0897,81.2114,31627.0
2023-03-21 15:15:00,86.77,86.95,86.71,86.93,37946.0,81.2208,81.3893,81.1646,81.3705,37946.0
2023-03-21 15:20:00,86.94,87.04,86.77,86.8,37406.0,81.3799,81.4735,81.2208,81.2489,37406.0
2023-03-21 15:25:00,86.78,86.79,86.54,86.66,49778.0,81.2301,81.2395,81.0055,81.1178,49778.0
2023-03-21 15:30:00,86.67,86.71,86.41,86.44,44894.0,81.1272,81.1646,80.8838,80.9119,44894.0
2023-03-21 15:35:00,86.44,86.91,86.43,86.91,48316.0,80.9119,81.3518,80.9025,81.3518,48316.0
2023-03-21 15:40:00,86.92,86.96,86.81,86.93,40197.0,81.3612,81.3986,81.2582,81.3705,40197.0
2023-03-21 15:45:00,86.91,86.93,86.7,86.7,65607.0,81.3518,81.3705,81.1553,81.1553,65607.0
2023-03-21 15:50:00,86.69,86.88,86.52,86.88,100903.0,81.1459,81.3237,80.9868,81.3237,100903.0
2023-03-21 15:55:00,86.88,86.94,86.77,86.92,210497.0,81.3237,81.3799,81.2208,81.3612,210497.0
2023-03-22 09:30:00,86.88,87.01,86.29,86.47,39554.0,81.3237,81.4454,80.7715,80.94,39554.0
2023-03-22 09:35:00,86.44,86.48,86.01,86.03,25787.0,80.9119,80.9493,80.5094,80.5281,25787.0
2023-03-22 09:40:00,86.09,86.09,85.7,85.72,28420.0,80.5843,80.5843,80.2192,80.2379,28420.0
2023-03-22 09:45:00,85.67,86.08,85.55,85.98,14180.0,80.1911,80.5749,80.0788,80.4813,14180.0
2023-03-22 09:50:00,85.95,86.18,85.81,85.98,20096.0,80.4532,80.6685,80.3222,80.4813,20096.0
2023-03-22 09:55:00,85.95,86.15,85.92,86.01,23911.0,80.4532,80.6404,80.4251,80.5094,23911.0
2023-03-22 10:00:00,85.97,86.22,85.97,86.08,16191.0,80.4719,80.706,80.4719,80.5749,16191.0
2023-03-22 10:05:00,86.07,86.77,86.07,86.76,36350.0,80.5655,81.2208,80.5655,81.2114,36350.0
2023-03-22 10:10:00,86.73,86.77,86.39,86.45,10886.0,81.1833,81.2208,80.8651,80.9212,10886.0
2023-03-22 10:15:00,86.45,86.77,86.41,86.77,22044.0,80.9212,81.2208,80.8838,81.2208,22044.0
2023-03-22 10:20:00,86.8,87.0,86.75,86.79,30966.0,81.2489,81.4361,81.2021,81.2395,30966.0
2023-03-22 10:25:00,86.79,86.99,86.65,86.96,46946.0,81.2395,81.4267,81.1085,81.3986,46946.0
2023-03-22 10:30:00,86.96,87.0,86.82,86.84,16223.0,81.3986,81.4361,81.2676,81.2863,16223.0
2023-03-22 10:35:00,86.85,86.93,86.68,86.8,16985.0,81.2957,81.3705,81.1365,81.2489,16985.0
2023-03-22 10:40:00,86.8,86.86,86.7,86.79,10406.0,81.2489,81.305,81.1553,81.2395,10406.0
2023-03-22 10:45:00,86.78,86.91,86.76,86.86,8950.0,81.2301,81.3518,81.2114,81.305,8950.0
2023-03-22 10:50:00,86.87,86.97,86.84,86.86,15821.0,81.3144,81.408,81.2863,81.305,15821.0
2023-03-22 10:55:00,86.87,86.89,86.47,86.63,66122.0,81.3144,81.3331,80.94,81.0897,66122.0
2023-03-22 11:00:00,86.64,86.71,86.47,86.48,12496.0,81.0991,81.1646,80.94,80.9493,12496.0
2023-03-22 11:05:00,86.49,86.51,86.33,86.42,11668.0,80.9587,80.9774,80.8089,80.8932,11668.0
2023-03-22 11:10:00,86.41,86.54,86.25,86.38,18216.0,80.8838,81.0055,80.734,80.8557,18216.0
2023-03-22 11:15:00,86.4,86.47,86.34,86.37,20866.0,80.8744,80.94,80.8183,80.8464,20866.0
2023-03-22 11:20:00,86.35,86.6,86.34,86.55,29169.0,80.8276,81.0617,80.8183,81.0149,29169.0
2023-03-22 11:25:00,86.57,86.61,86.5,86.54,18321.0,81.0336,81.071,80.968,81.0055,18321.0
2023-03-22 11:30:00,86.56,86.82,86.54,86.81,34611.0,81.0242,81.2676,81.0055,81.2582,34611.0
2023-03-22 11:35:00,86.81,87.09,86.75,86.96,30224.0,81.2582,81.5203,81.2021,81.3986,30224.0
2023-03-22 11:40:00,86.93,87.03,86.85,86.94,36133.0,81.3705,81.4642,81.2957,81.3799,36133.0
2023-03-22 11:45:00,86.93,86.93,86.62,86.65,22810.0,81.3705,81.3705,81.0804,81.1085,22810.0
2023-03-22 11:50:00,86.68,86.79,86.14,86.18,99290.0,81.1365,81.2395,80.6311,80.6685,99290.0
2023-03-22 11:55:00,86.15,86.2,85.92,86.19,51891.0,80.6404,80.6872,80.4251,80.6779,51891.0
2023-03-22 12:00:00,86.19,86.27,86.11,86.2,16262.0,80.6779,80.7528,80.603,80.6872,16262.0
2023-03-22 12:05:00,86.2,86.21,86.1,86.17,14847.0,80.6872,80.6966,80.5936,80.6592,14847.0
2023-03-22 12:10:00,86.16,86.56,86.02,86.02,31131.0,80.6498,81.0242,80.5187,80.5187,31131.0
2023-03-22 12:15:00,86.04,86.32,86.01,86.31,26817.0,80.5375,80.7996,80.5094,80.7902,26817.0
2023-03-22 12:20:00,86.29,86.41,86.28,86.37,34422.0,80.7715,80.8838,80.7621,80.8464,34422.0
2023-03-22 12:25:00,86.34,86.59,86.32,86.39,37296.0,80.8183,81.0523,80.7996,80.8651,37296.0
2023-03-22 12:30:00,86.4,86.44,86.26,86.29,26244.0,80.8744,80.9119,80.7434,80.7715,26244.0
2023-03-22 12:35:00,86.31,86.37,86.21,86.29,32436.0,80.7902,80.8464,80.6966,80.7715,32436.0
2023-03-22 12:40:00,86.29,86.35,86.23,86.33,23245.0,80.7715,80.8276,80.7153,80.8089,23245.0
2023-03-22 12:45:00,86.31,86.41,86.21,86.26,17345.0,80.7902,80.8838,80.6966,80.7434,17345.0
2023-03-22 12:50:00,86.26,86.4,86.25,86.39,19806.0,80.7434,80.8744,80.734,80.8651,19806.0
2023-03-22 12:55:00,86.38,86.48,86.37,86.42,16429.0,80.8557,80.9493,80.8464,80.8932,16429.0
2023-03-22 13:00:00,86.41,86.56,86.37,86.51,22748.0,80.8838,81.0242,80.8464,80.9774,22748.0
2023-03-22 13:05:00,86.54,86.64,86.38,86.48,39500.0,81.0055,81.0991,80.8557,80.9493,39500.0
2023-03-22 13:10:00,86.48,86.58,86.4,86.49,23186.0,80.9493,81.0429,80.8744,80.9587,23186.0
2023-03-22 13:15:00,86.47,86.5,86.38,86.46,35531.0,80.94,80.968,80.8557,80.9306,35531.0
2023-03-22 13:20:00,86.43,86.43,86.21,86.22,13017.0,80.9025,80.9025,80.6966,80.706,13017.0
2023-03-22 13:25:00,86.23,86.55,86.23,86.49,45543.0,80.7153,81.0149,80.7153,80.9587,45543.0
2023-03-22 13:30:00,86.5,86.51,86.34,86.34,8617.0,80.968,80.9774,80.8183,80.8183,8617.0
2023-03-22 13:35:00,86.35,86.37,86.14,86.23,11985.0,80.8276,80.8464,80.6311,80.7153,11985.0
2023-03-22 13:40:00,86.25,86.29,86.09,86.29,18801.0,80.734,80.7715,80.5843,80.7715,18801.0
2023-03-22 13:45:00,86.3,86.44,86.26,86.3,15276.0,80.7808,80.9119,80.7434,80.7808,15276.0
2023-03-22 13:50:00,86.3,86.36,86.27,86.3,7024.0,80.7808,80.837,80.7528,80.7808,7024.0
2023-03-22 13:55:00,86.32,86.5,86.31,86.45,9784.0,80.7996,80.968,80.7902,80.9212,9784.0
2023-03-22 14:00:00,86.49,87.05,86.4,87.01,83478.0,80.9587,81.4829,80.8744,81.4454,83478.0
2023-03-22 14:05:00,87.02,87.77,87.01,87.38,79831.0,81.4548,82.1568,81.4454,81.7918,79831.0
2023-03-22 14:10:00,87.38,87.57,86.94,87.04,92745.0,81.7918,81.9696,81.3799,81.4735,92745.0
2023-03-22 14:15:00,87.03,87.4,86.91,87.26,47420.0,81.4642,81.8105,81.3518,81.6794,47420.0
2023-03-22 14:20:00,87.26,87.35,86.66,86.83,88830.0,81.6794,81.7637,81.1178,81.2769,88830.0
2023-03-22 14:25:00,86.83,87.06,86.65,86.69,76373.0,81.2769,81.4922,81.1085,81.1459,76373.0
2023-03-22 14:30:00,86.71,87.05,86.4,86.4,32610.0,81.1646,81.4829,80.8744,80.8744,32610.0
2023-03-22 14:35:00,86.38,86.51,85.54,86.33,53037.0,80.8557,80.9774,80.0694,80.8089,53037.0
2023-03-22 14:40:00,86.38,87.22,86.38,87.0,41119.0,80.8557,81.642,80.8557,81.4361,41119.0
2023-03-22 14:45:00,86.95,87.63,86.89,87.29,34095.0,81.3893,82.0258,81.3331,81.7075,34095.0
2023-03-22 14:50:00,87.31,87.61,87.11,87.12,54848.0,81.7262,82.0071,81.539,81.5484,54848.0
2023-03-22 14:55:00,87.26,87.35,86.33,86.34,36411.0,81.6794,81.7637,80.8089,80.8183,36411.0
2023-03-22 15:00:00,86.34,86.92,85.77,85.77,62312.0,80.8183,81.3612,80.2847,80.2847,62312.0
2023-03-22 15:05:00,85.75,85.97,85.24,85.39,40892.0,80.266,80.4719,79.7886,79.929,40892.0
2023-03-22 15:10:00,85.39,85.8,85.18,85.69,102814.0,79.929,80.3128,79.7325,80.2099,102814.0
2023-03-22 15:15:00,85.72,86.24,85.71,86.03,37759.0,80.2379,80.7247,80.2286,80.5281,37759.0
2023-03-22 15:20:00,85.99,86.68,85.93,86.3,40713.0,80.4907,81.1365,80.4345,80.7808,40713.0
2023-03-22 15:25:00,86.32,86.46,86.0,86.21,33144.0,80.7996,80.9306,80.5,80.6966,33144.0
2023-03-22 15:30:00,86.24,86.28,85.58,85.64,23157.0,80.7247,80.7621,80.1069,80.163,23157.0
2023-03-22 15:35:00,85.67,85.7,85.28,85.45,39859.0,80.1911,80.2192,79.8261,79.9852,39859.0
2023-03-22 15:40:00,85.5,85.62,84.92,84.94,69201.0,80.032,80.1443,79.4891,79.5078,69201.0
2023-03-22 15:45:00,84.9,84.93,84.47,84.56,123663.0,79.4704,79.4985,79.0679,79.1521,123663.0
2023-03-22 15:50:00,84.5,84.54,84.06,84.1,110243.0,79.096,79.1334,78.6841,78.7215,110243.0
2023-03-22 15:55:00,84.1,84.18,83.74,83.97,237595.0,78.7215,78.7964,78.3846,78.5999,237595.0
2023-03-23 09:30:00,85.04,85.68,85.04,85.25,91010.0,79.6014,80.2005,79.6014,79.798,91010.0
2023-03-23 09:35:00,85.32,85.53,85.18,85.26,26372.0,79.8635,80.0601,79.7325,79.8074,26372.0
2023-03-23 09:40:00,85.33,85.73,85.03,85.33,47752.0,79.8729,80.2473,79.5921,79.8729,47752.0
2023-03-23 09:45:00,85.35,85.63,85.29,85.6,31644.0,79.8916,80.1537,79.8354,80.1256,31644.0
2023-03-23 09:50:00,85.65,85.9,85.57,85.78,21359.0,80.1724,80.4064,80.0975,80.2941,21359.0
2023-03-23 09:55:00,85.74,85.87,85.21,85.84,186482.0,80.2567,80.3783,79.7605,80.3503,186482.0
2023-03-23 10:00:00,85.88,86.06,85.51,85.55,36668.0,80.3877,80.5562,80.0414,80.0788,36668.0
2023-03-23 10:05:00,85.49,85.9,85.49,85.8,29190.0,80.0226,80.4064,80.0226,80.3128,29190.0
2023-03-23 10:10:00,85.81,85.95,85.75,85.84,24656.0,80.3222,80.4532,80.266,80.3503,24656.0
2023-03-23 10:15:00,85.86,86.0,85.76,85.93,19954.0,80.369,80.5,80.2754,80.4345,19954.0
2023-03-23 10:20:00,85.84,85.91,85.61,85.87,15582.0,80.3503,80.4158,80.135,80.3783,15582.0
2023-03-23 10:25:00,85.85,85.99,85.7,85.76,10982.0,80.3596,80.4907,80.2192,80.2754,10982.0
2023-03-23 10:30:00,85.76,85.82,85.56,85.71,12478.0,80.2754,80.3315,80.0882,80.2286,12478.0
2023-03-23 10:35:00,85.73,85.89,85.65,85.87,11337.0,80.2473,80.3971,80.1724,80.3783,11337.0
2023-03-23 10:40:00,85.86,86.21,85.86,86.05,37687.0,80.369,80.6966,80.369,80.5468,37687.0
2023-03-23 10:45:00,86.08,86.6,86.08,86.53,13055.0,80.5749,81.0617,80.5749,80.9961,13055.0
2023-03-23 10:50:00,86.58,86.96,86.5,86.94,45503.0,81.0429,81.3986,80.968,81.3799,45503.0
2023-03-23 10:55:00,86.94,86.96,86.71,86.92,58265.0,81.3799,81.3986,81.1646,81.3612,58265.0
2023-03-23 11:00:00,86.93,87.12,86.85,87.07,66335.0,81.3705,81.5484,81.2957,81.5016,66335.0
2023-03-23 11:05:00,87.03,87.31,87.02,87.09,27115.0,81.4642,81.7262,81.4548,81.5203,27115.0
2023-03-23 11:10:00,87.09,87.38,87.09,87.28,30337.0,81.5203,81.7918,81.5203,81.6982,30337.0
2023-03-23 11:15:00,87.37,87.42,87.0,87.02,32679.0,81.7824,81.8292,81.4361,81.4548,32679.0
2023-03-23 11:20:00,87.01,87.08,86.91,87.04,43715.0,81.4454,81.511,81.3518,81.4735,43715.0
2023-03-23 11:25:00,87.05,87.05,86.54,86.57,16866.0,81.4829,81.4829,81.0055,81.0336,16866.0
2023-03-23 11:30:00,86.58,86.82,86.56,86.66,16900.0,81.0429,81.2676,81.0242,81.1178,16900.0
2023-03-23 11:35:00,86.68,86.7,86.51,86.51,10391.0,81.1365,81.1553,80.9774,80.9774,10391.0
2023-03-23 11:40:00,86.5,86.61,86.42,86.52,47459.0,80.968,81.071,80.8932,80.9868,47459.0
2023-03-23 11:45:00,86.52,86.78,86.49,86.7,45843.0,80.9868,81.2301,80.9587,81.1553,45843.0
2023-03-23 11:50:00,86.72,86.84,86.68,86.72,15674.0,81.174,81.2863,81.1365,81.174,15674.0
2023-03-23 11:55:00,86.73,86.79,86.51,86.56,36140.0,81.1833,81.2395,80.9774,81.0242,36140.0
2023-03-23 12:00:00,86.55,86.63,86.4,86.45,14694.0,81.0149,81.0897,80.8744,80.9212,14694.0
2023-03-23 12:05:00,86.46,86.74,86.42,86.61,32576.0,80.9306,81.1927,80.8932,81.071,32576.0
2023-03-23 12:10:00,86.61,86.67,86.32,86.45,40033.0,81.071,81.1272,80.7996,80.9212,40033.0
2023-03-23 12:15:00,86.45,86.48,86.27,86.38,55783.0,80.9212,80.9493,80.7528,80.8557,55783.0
2023-03-23 12:20:00,86.41,86.5,86.3,86.49,22528.0,80.8838,80.968,80.7808,80.9587,22528.0
2023-03-23 12:25:00,86.49,86.75,86.48,86.7,25779.0,80.9587,81.2021,80.9493,81.1553,25779.0
2023-03-23 12:30:00,86.72,86.75,86.5,86.55,35083.0,81.174,81.2021,80.968,81.0149,35083.0
2023-03-23 12:35:00,86.54,86.56,86.29,86.32,14091.0,81.0055,81.0242,80.7715,80.7996,14091.0
2023-03-23 12:40:00,86.28,86.3,86.16,86.21,15621.0,80.7621,80.7808,80.6498,80.6966,15621.0
2023-03-23 12:45:00,86.2,86.22,85.85,86.06,28822.0,80.6872,80.706,80.3596,80.5562,28822.0
2023-03-23 12:50:00,86.08,86.26,86.02,86.19,20658.0,80.5749,80.7434,80.5187,80.6779,20658.0
2023-03-23 12:55:00,86.15,86.41,86.1,86.41,26991.0,80.6404,80.8838,80.5936,80.8838,26991.0
2023-03-23 13:00:00,86.39,86.4,86.22,86.4,48622.0,80.8651,80.8744,80.706,80.8744,48622.0
2023-03-23 13:05:00,86.39,86.51,86.15,86.15,38025.0,80.8651,80.9774,80.6404,80.6404,38025.0
2023-03-23 13:10:00,86.18,86.27,85.83,85.83,36628.0,80.6685,80.7528,80.3409,80.3409,36628.0
2023-03-23 13:15:00,85.84,85.99,85.74,85.87,19278.0,80.3503,80.4907,80.2567,80.3783,19278.0
2023-03-23 13:20:00,85.88,86.28,85.85,86.11,39125.0,80.3877,80.7621,80.3596,80.603,39125.0
2023-03-23 13:25:00,86.12,86.16,85.79,86.02,24345.0,80.6124,80.6498,80.3035,80.5187,24345.0
2023-03-23 13:30:00,85.99,86.29,85.94,86.19,37077.0,80.4907,80.7715,80.4439,80.6779,37077.0
2023-03-23 13:35:00,86.18,86.29,86.06,86.2,17699.0,80.6685,80.7715,80.5562,80.6872,17699.0
2023-03-23 13:40:00,86.15,86.22,86.02,86.16,20511.0,80.6404,80.706,80.5187,80.6498,20511.0
2023-03-23 13:45:00,86.15,86.16,85.73,85.76,33412.0,80.6404,80.6498,80.2473,80.2754,33412.0
2023-03-23 13:50:00,85.75,85.76,85.5,85.5,79154.0,80.266,80.2754,80.032,80.032,79154.0
2023-03-23 13:55:00,85.47,85.52,85.21,85.4,64166.0,80.0039,80.0507,79.7605,79.9384,64166.0
2023-03-23 14:00:00,85.41,85.51,85.19,85.29,28028.0,79.9478,80.0414,79.7418,79.8354,28028.0
2023-03-23 14:05:00,85.3,85.4,84.9,84.95,56528.0,79.8448,79.9384,79.4704,79.5172,56528.0
2023-03-23 14:10:00,85.05,85.21,84.92,85.09,32414.0,79.6108,79.7605,79.4891,79.6482,32414.0
2023-03-23 14:15:00,85.06,85.07,84.85,84.94,19630.0,79.6201,79.6295,79.4236,79.5078,19630.0
2023-03-23 14:20:00,84.93,84.94,84.61,84.62,17072.0,79.4985,79.5078,79.1989,79.2083,17072.0
2023-03-23 14:25:00,84.63,84.67,84.22,84.22,62262.0,79.2176,79.2551,78.8339,78.8339,62262.0
2023-03-23 14:30:00,84.23,84.29,84.02,84.29,88416.0,78.8432,78.8994,78.6467,78.8994,88416.0
2023-03-23 14:35:00,84.27,84.48,84.09,84.14,46619.0,78.8807,79.0772,78.7122,78.759,46619.0
2023-03-23 14:40:00,84.13,84.15,83.71,83.77,79562.0,78.7496,78.7683,78.3565,78.4126,79562.0
2023-03-23 14:45:00,83.78,84.01,83.52,83.81,42707.0,78.422,78.6373,78.1786,78.4501,42707.0
2023-03-23 14:50:00,83.75,83.93,83.53,83.53,77865.0,78.3939,78.5624,78.188,78.188,77865.0
2023-03-23 14:55:00,83.52,83.83,83.36,83.83,140089.0,78.1786,78.4688,78.0289,78.4688,140089.0
2023-03-23 15:00:00,83.86,84.66,83.84,84.36,72389.0,78.4969,79.2457,78.4782,78.9649,72389.0
2023-03-23 15:05:00,84.38,84.43,83.93,84.32,50706.0,78.9836,79.0304,78.5624,78.9275,50706.0
2023-03-23 15:10:00,84.32,84.48,83.86,84.03,37630.0,78.9275,79.0772,78.4969,78.656,37630.0
2023-03-23 15:15:00,84.0,84.14,83.56,83.63,45086.0,78.6279,78.759,78.2161,78.2816,45086.0
2023-03-23 15:20:00,83.63,83.79,83.26,83.71,32571.0,78.2816,78.4314,77.9353,78.3565,32571.0
2023-03-23 15:25:00,83.69,84.06,83.67,83.75,20562.0,78.3378,78.6841,78.319,78.3939,20562.0
2023-03-23 15:30:00,83.72,83.93,83.54,83.85,58866.0,78.3658,78.5624,78.1974,78.4875,58866.0
2023-03-23 15:35:00,83.87,84.16,83.85,83.89,48787.0,78.5062,78.7777,78.4875,78.525,48787.0
2023-03-23 15:40:00,83.86,84.02,83.72,83.95,48705.0,78.4969,78.6467,78.3658,78.5811,48705.0
2023-03-23 15:45:00,83.92,84.34,83.92,84.19,72337.0,78.553,78.9462,78.553,78.8058,72337.0
2023-03-23 15:50:00,84.19,84.65,84.19,84.46,128238.0,78.8058,79.2364,78.8058,79.0585,128238.0
2023-03-23 15:55:00,84.46,84.57,84.23,84.45,246866.0,79.0585,79.1615,78.8432,79.0492,246866.0
2023-03-24 09:30:00,82.07,82.27,81.61,82.2,186402.0,76.8214,77.0086,76.3908,76.943,186402.0
2023-03-24 09:35:00,82.2,82.46,81.9,82.05,154243.0,76.943,77.1864,76.6622,76.8026,154243.0
2023-03-24 09:40:00,82.03,82.07,81.17,81.6,171357.0,76.7839,76.8214,75.9789,76.3814,171357.0
2023-03-24 09:45:00,81.54,81.7,80.81,80.91,113924.0,76.3253,76.475,75.6419,75.7355,113924.0
2023-03-24 09:50:00,80.87,81.41,80.79,81.27,181367.0,75.6981,76.2036,75.6232,76.0725,181367.0
2023-03-24 09:55:00,81.41,82.05,81.32,82.01,71744.0,76.2036,76.8026,76.1193,76.7652,71744.0
2023-03-24 10:00:00,82.03,82.79,81.95,82.77,85477.0,76.7839,77.4953,76.709,77.4766,85477.0
2023-03-24 10:05:00,82.74,83.31,82.71,83.01,54002.0,77.4485,77.9821,77.4204,77.7012,54002.0
2023-03-24 10:10:00,83.03,83.6,82.88,83.37,57746.0,77.72,78.2535,77.5796,78.0382,57746.0
2023-03-24 10:15:00,83.36,83.36,82.79,82.86,41999.0,78.0289,78.0289,77.4953,77.5608,41999.0
2023-03-24 10:20:00,82.85,82.86,82.47,82.7,31482.0,77.5515,77.5608,77.1958,77.4111,31482.0
2023-03-24 10:25:00,82.73,83.44,82.73,83.43,70296.0,77.4392,78.1037,77.4392,78.0944,70296.0
2023-03-24 10:30:00,83.47,83.61,83.29,83.53,21634.0,78.1318,78.2629,77.9633,78.188,21634.0
2023-03-24 10:35:00,83.51,83.57,83.16,83.48,51384.0,78.1693,78.2254,77.8417,78.1412,51384.0
2023-03-24 10:40:00,83.45,83.45,82.8,82.96,42951.0,78.1131,78.1131,77.5047,77.6544,42951.0
2023-03-24 10:45:00,82.98,83.3,82.8,83.05,31542.0,77.6732,77.9727,77.5047,77.7387,31542.0
2023-03-24 10:50:00,82.95,83.09,82.78,82.78,88948.0,77.6451,77.7761,77.486,77.486,88948.0
2023-03-24 10:55:00,82.78,83.03,82.68,82.74,58675.0,77.486,77.72,77.3923,77.4485,58675.0
2023-03-24 11:00:00,82.73,82.76,82.58,82.69,34857.0,77.4392,77.4672,77.2987,77.4017,34857.0
2023-03-24 11:05:00,82.69,82.79,82.23,82.23,22316.0,77.4017,77.4953,76.9711,76.9711,22316.0
2023-03-24 11:10:00,82.21,82.21,81.56,81.86,104444.0,76.9524,76.9524,76.344,76.6248,104444.0
2023-03-24 11:15:00,81.88,81.99,81.72,81.74,48005.0,76.6435,76.7465,76.4937,76.5125,48005.0
2023-03-24 11:20:00,81.79,81.87,81.61,81.66,70148.0,76.5593,76.6342,76.3908,76.4376,70148.0
2023-03-24 11:25:00,81.71,82.29,81.71,82.01,118257.0,76.4844,77.0273,76.4844,76.7652,118257.0
2023-03-24 11:30:00,82.02,82.08,81.6,81.63,21949.0,76.7746,76.8307,76.3814,76.4095,21949.0
2023-03-24 11:35:00,81.64,82.05,81.58,81.9,38820.0,76.4189,76.8026,76.3627,76.6622,38820.0
2023-03-24 11:40:00,81.93,82.07,81.93,82.03,24983.0,76.6903,76.8214,76.6903,76.7839,24983.0
2023-03-24 11:45:00,82.07,82.87,82.07,82.49,28757.0,76.8214,77.5702,76.8214,77.2145,28757.0
2023-03-24 11:50:00,82.5,82.84,82.43,82.77,26399.0,77.2239,77.5421,77.1583,77.4766,26399.0
2023-03-24 11:55:00,82.75,83.19,82.74,83.17,36208.0,77.4579,77.8697,77.4485,77.851,36208.0
2023-03-24 12:00:00,83.18,83.54,83.09,83.21,41203.0,77.8604,78.1974,77.7761,77.8885,41203.0
2023-03-24 12:05:00,83.19,83.22,82.76,82.76,33811.0,77.8697,77.8978,77.4672,77.4672,33811.0
2023-03-24 12:10:00,82.77,82.98,82.76,82.82,32431.0,77.4766,77.6732,77.4672,77.5234,32431.0
2023-03-24 12:15:00,82.83,82.86,82.49,82.6,18729.0,77.5328,77.5608,77.2145,77.3175,18729.0
2023-03-24 12:20:00,82.57,82.65,82.47,82.63,12820.0,77.2894,77.3643,77.1958,77.3455,12820.0
2023-03-24 12:25:00,82.62,82.64,82.34,82.58,28315.0,77.3362,77.3549,77.0741,77.2987,28315.0
2023-03-24 12:30:00,82.66,82.79,82.57,82.72,17606.0,77.3736,77.4953,77.2894,77.4298,17606.0
2023-03-24 12:35:00,82.77,82.88,82.65,82.7,27219.0,77.4766,77.5796,77.3643,77.4111,27219.0
2023-03-24 12:40:00,82.7,82.99,82.65,82.97,19749.0,77.4111,77.6825,77.3643,77.6638,19749.0
2023-03-24 12:45:00,82.97,83.27,82.96,83.09,10501.0,77.6638,77.9446,77.6544,77.7761,10501.0
2023-03-24 12:50:00,83.1,83.1,82.8,82.96,38494.0,77.7855,77.7855,77.5047,77.6544,38494.0
2023-03-24 12:55:00,82.96,82.96,82.72,82.76,27635.0,77.6544,77.6544,77.4298,77.4672,27635.0
2023-03-24 13:00:00,82.77,82.83,82.58,82.64,30549.0,77.4766,77.5328,77.2987,77.3549,30549.0
2023-03-24 13:05:00,82.64,82.77,82.35,82.43,18904.0,77.3549,77.4766,77.0835,77.1583,18904.0
2023-03-24 13:10:00,82.42,82.44,82.27,82.28,22086.0,77.149,77.1677,77.0086,77.0179,22086.0
2023-03-24 13:15:00,82.29,82.4,82.2,82.27,24099.0,77.0273,77.1303,76.943,77.0086,24099.0
2023-03-24 13:20:00,82.28,82.47,82.22,82.39,24208.0,77.0179,77.1958,76.9618,77.1209,24208.0
2023-03-24 13:25:00,82.4,82.75,82.34,82.43,29883.0,77.1303,77.4579,77.0741,77.1583,29883.0
2023-03-24 13:30:00,82.45,82.69,82.44,82.56,16114.0,77.1771,77.4017,77.1677,77.28,16114.0
2023-03-24 13:35:00,82.56,82.87,82.54,82.72,16202.0,77.28,77.5702,77.2613,77.4298,16202.0
2023-03-24 13:40:00,82.75,82.77,82.53,82.59,21980.0,77.4579,77.4766,77.2519,77.3081,21980.0
2023-03-24 13:45:00,82.59,82.6,82.34,82.35,14330.0,77.3081,77.3175,77.0741,77.0835,14330.0
2023-03-24 13:50:00,82.37,82.54,82.35,82.54,14864.0,77.1022,77.2613,77.0835,77.2613,14864.0
2023-03-24 13:55:00,82.54,82.63,82.46,82.55,24740.0,77.2613,77.3455,77.1864,77.2707,24740.0
2023-03-24 14:00:00,82.53,82.67,82.48,82.51,35788.0,77.2519,77.383,77.2051,77.2332,35788.0
2023-03-24 14:05:00,82.5,82.56,82.36,82.54,18862.0,77.2239,77.28,77.0928,77.2613,18862.0
2023-03-24 14:10:00,82.52,83.12,82.51,83.1,60856.0,77.2426,77.8042,77.2332,77.7855,60856.0
2023-03-24 14:15:00,83.14,83.32,82.77,82.83,32258.0,77.8229,77.9914,77.4766,77.5328,32258.0
2023-03-24 14:20:00,82.84,82.96,82.72,82.83,23985.0,77.5421,77.6544,77.4298,77.5328,23985.0
2023-03-24 14:25:00,82.88,83.25,82.88,83.23,27222.0,77.5796,77.9259,77.5796,77.9072,27222.0
2023-03-24 14:30:00,83.25,83.67,83.25,83.58,62624.0,77.9259,78.319,77.9259,78.2348,62624.0
2023-03-24 14:35:00,83.58,83.7,83.44,83.66,36558.0,78.2348,78.3471,78.1037,78.3097,36558.0
2023-03-24 14:40:00,83.66,83.66,83.42,83.45,38366.0,78.3097,78.3097,78.085,78.1131,38366.0
2023-03-24 14:45:00,83.45,83.61,83.44,83.59,19314.0,78.1131,78.2629,78.1037,78.2442,19314.0
2023-03-24 14:50:00,83.63,83.72,83.52,83.6,41544.0,78.2816,78.3658,78.1786,78.2535,41544.0
2023-03-24 14:55:00,83.57,83.77,83.56,83.64,25089.0,78.2254,78.4126,78.2161,78.291,25089.0
2023-03-24 15:00:00,83.65,83.71,83.26,83.29,24005.0,78.3003,78.3565,77.9353,77.9633,24005.0
2023-03-24 15:05:00,83.28,83.3,83.16,83.24,19367.0,77.954,77.9727,77.8417,77.9165,19367.0
2023-03-24 15:10:00,83.23,83.46,83.21,83.38,22582.0,77.9072,78.1225,77.8885,78.0476,22582.0
2023-03-24 15:15:00,83.39,83.64,83.38,83.57,16640.0,78.0569,78.291,78.0476,78.2254,16640.0
2023-03-24 15:20:00,83.57,84.0,83.55,83.84,39533.0,78.2254,78.6279,78.2067,78.4782,39533.0
2023-03-24 15:25:00,83.85,84.01,83.76,83.95,42026.0,78.4875,78.6373,78.4033,78.5811,42026.0
2023-03-24 15:30:00,83.94,84.02,83.71,83.75,24527.0,78.5718,78.6467,78.3565,78.3939,24527.0
2023-03-24 15:35:00,83.76,83.9,83.62,83.8,30628.0,78.4033,78.5343,78.2722,78.4407,30628.0
2023-03-24 15:40:00,83.8,83.85,83.71,83.74,26965.0,78.4407,78.4875,78.3565,78.3846,26965.0
2023-03-24 15:45:00,83.75,83.8,83.45,83.46,58905.0,78.3939,78.4407,78.1131,78.1225,58905.0
2023-03-24 15:50:00,83.44,83.54,83.34,83.39,54714.0,78.1037,78.1974,78.0101,78.0569,54714.0
2023-03-24 15:55:00,83.38,83.99,83.38,83.96,214347.0,78.0476,78.6186,78.0476,78.5905,214347.0
2023-03-27 09:30:00,86.0,86.01,85.16,85.18,94014.0,80.5,80.5094,79.7137,79.7325,94014.0
2023-03-27 09:35:00,85.24,85.41,84.0,84.04,35078.0,79.7886,79.9478,78.6279,78.6654,35078.0
2023-03-27 09:40:00,84.14,84.39,84.1,84.22,53665.0,78.759,78.993,78.7215,78.8339,53665.0
2023-03-27 09:45:00,84.17,84.44,83.99,84.09,58128.0,78.7871,79.0398,78.6186,78.7122,58128.0
2023-03-27 09:50:00,84.14,84.2,83.31,83.31,56146.0,78.759,78.8151,77.9821,77.9821,56146.0
2023-03-27 09:55:00,83.26,83.64,83.16,83.28,43233.0,77.9353,78.291,77.8417,77.954,43233.0
2023-03-27 10:00:00,83.28,83.49,83.24,83.32,61075.0,77.954,78.1505,77.9165,77.9914,61075.0
2023-03-27 10:05:00,83.32,83.32,82.9,83.16,53789.0,77.9914,77.9914,77.5983,77.8417,53789.0
2023-03-27 10:10:00,83.18,83.65,83.16,83.51,31969.0,77.8604,78.3003,77.8417,78.1693,31969.0
2023-03-27 10:15:00,83.51,83.97,83.42,83.43,37768.0,78.1693,78.5999,78.085,78.0944,37768.0
2023-03-27 10:20:00,83.5,83.68,83.45,83.55,16659.0,78.1599,78.3284,78.1131,78.2067,16659.0
2023-03-27 10:25:00,83.49,83.5,83.21,83.23,19935.0,78.1505,78.1599,77.8885,77.9072,19935.0
2023-03-27 10:30:00,83.23,83.23,82.93,83.02,37543.0,77.9072,77.9072,77.6264,77.7106,37543.0
2023-03-27 10:35:00,83.02,83.19,82.93,83.17,33978.0,77.7106,77.8697,77.6264,77.851,33978.0
2023-03-27 10:40:00,83.17,83.24,82.93,82.93,47602.0,77.851,77.9165,77.6264,77.6264,47602.0
2023-03-27 10:45:00,82.93,83.31,82.84,83.15,34819.0,77.6264,77.9821,77.5421,77.8323,34819.0
2023-03-27 10:50:00,83.16,83.43,83.15,83.39,17680.0,77.8417,78.0944,77.8323,78.0569,17680.0
2023-03-27 10:55:00,83.37,83.5,83.08,83.08,40218.0,78.0382,78.1599,77.7668,77.7668,40218.0
2023-03-27 11:00:00,83.1,83.43,83.1,83.3,19424.0,77.7855,78.0944,77.7855,77.9727,19424.0
2023-03-27 11:05:00,83.28,83.3,83.03,83.04,23711.0,77.954,77.9727,77.72,77.7293,23711.0
2023-03-27 11:10:00,83.04,83.37,82.99,83.35,24828.0,77.7293,78.0382,77.6825,78.0195,24828.0
2023-03-27 11:15:00,83.3,83.3,83.03,83.07,19794.0,77.9727,77.9727,77.72,77.7574,19794.0
2023-03-27 11:20:00,83.04,83.21,82.94,83.0,42071.0,77.7293,77.8885,77.6357,77.6919,42071.0
2023-03-27 11:25:00,82.99,83.24,82.98,83.2,21196.0,77.6825,77.9165,77.6732,77.8791,21196.0
2023-03-27 11:30:00,83.18,83.26,83.1,83.1,38906.0,77.8604,77.9353,77.7855,77.7855,38906.0
2023-03-27 11:35:00,83.14,83.22,83.07,83.17,13588.0,77.8229,77.8978,77.7574,77.851,13588.0
2023-03-27 11:40:00,83.19,83.24,82.98,83.19,26024.0,77.8697,77.9165,77.6732,77.8697,26024.0
2023-03-27 11:45:00,83.18,83.25,83.05,83.25,17028.0,77.8604,77.9259,77.7387,77.9259,17028.0
2023-03-27 11:50:00,83.23,83.3,83.17,83.21,15676.0,77.9072,77.9727,77.851,77.8885,15676.0
2023-03-27 11:55:00,83.21,83.22,83.06,83.21,20082.0,77.8885,77.8978,77.748,77.8885,20082.0
2023-03-27 12:00:00,83.21,83.57,83.19,83.52,24302.0,77.8885,78.2254,77.8697,78.1786,24302.0
2023-03-27 12:05:00,83.51,83.53,83.37,83.48,48911.0,78.1693,78.188,78.0382,78.1412,48911.0
2023-03-27 12:10:00,83.5,83.5,83.34,83.45,57940.0,78.1599,78.1599,78.0101,78.1131,57940.0
2023-03-27 12:15:00,83.45,83.68,83.44,83.64,28331.0,78.1131,78.3284,78.1037,78.291,28331.0
2023-03-27 12:20:00,83.66,83.97,83.63,83.97,30188.0,78.3097,78.5999,78.2816,78.5999,30188.0
2023-03-27 12:25:00,83.98,84.05,83.81,83.89,32969.0,78.6092,78.6747,78.4501,78.525,32969.0
2023-03-27 12:30:00,83.91,84.02,83.81,83.83,12125.0,78.5437,78.6467,78.4501,78.4688,12125.0
2023-03-27 12:35:00,83.85,83.92,83.76,83.88,12489.0,78.4875,78.553,78.4033,78.5156,12489.0
2023-03-27 12:40:00,83.89,84.09,83.77,84.09,19759.0,78.525,78.7122,78.4126,78.7122,19759.0
2023-03-27 12:45:00,84.12,84.38,84.11,84.36,35750.0,78.7403,78.9836,78.7309,78.9649,35750.0
2023-03-27 12:50:00,84.35,84.59,84.33,84.48,40245.0,78.9555,79.1802,78.9368,79.0772,40245.0
2023-03-27 12:55:00,84.48,84.5,84.33,84.5,15975.0,79.0772,79.096,78.9368,79.096,15975.0
2023-03-27 13:00:00,84.51,84.51,84.24,84.25,8707.0,79.1053,79.1053,78.8526,78.8619,8707.0
2023-03-27 13:05:00,84.27,84.27,84.02,84.02,10514.0,78.8807,78.8807,78.6467,78.6467,10514.0
2023-03-27 13:10:00,83.99,84.05,83.89,83.96,15115.0,78.6186,78.6747,78.525,78.5905,15115.0
2023-03-27 13:15:00,83.97,83.99,83.89,83.99,10766.0,78.5999,78.6186,78.525,78.6186,10766.0
2023-03-27 13:20:00,84.0,84.21,83.98,84.13,9275.0,78.6279,78.8245,78.6092,78.7496,9275.0
2023-03-27 13:25:00,84.14,84.25,84.1,84.2,15795.0,78.759,78.8619,78.7215,78.8151,15795.0
2023-03-27 13:30:00,84.2,84.26,84.01,84.12,14577.0,78.8151,78.8713,78.6373,78.7403,14577.0
2023-03-27 13:35:00,84.1,84.33,84.07,84.31,15018.0,78.7215,78.9368,78.6935,78.9181,15018.0
2023-03-27 13:40:00,84.31,84.39,84.24,84.35,15678.0,78.9181,78.993,78.8526,78.9555,15678.0
2023-03-27 13:45:00,84.38,84.55,84.36,84.48,13299.0,78.9836,79.1428,78.9649,79.0772,13299.0
2023-03-27 13:50:00,84.42,84.55,84.42,84.46,27167.0,79.0211,79.1428,79.0211,79.0585,27167.0
2023-03-27 13:55:00,84.46,84.56,84.43,84.55,28194.0,79.0585,79.1521,79.0304,79.1428,28194.0
2023-03-27 14:00:00,84.54,84.55,84.38,84.48,22674.0,79.1334,79.1428,78.9836,79.0772,22674.0
2023-03-27 14:05:00,84.47,84.51,84.41,84.5,15228.0,79.0679,79.1053,79.0117,79.096,15228.0
2023-03-27 14:10:00,84.49,84.56,84.48,84.56,12689.0,79.0866,79.1521,79.0772,79.1521,12689.0
2023-03-27 14:15:00,84.55,84.65,84.5,84.64,21349.0,79.1428,79.2364,79.096,79.227,21349.0
2023-03-27 14:20:00,84.66,84.82,84.63,84.8,15533.0,79.2457,79.3955,79.2176,79.3768,15533.0
2023-03-27 14:25:00,84.81,84.96,84.8,84.9,22753.0,79.3861,79.5265,79.3768,79.4704,22753.0
2023-03-27 14:30:00,84.91,85.01,84.9,84.99,28925.0,79.4797,79.5733,79.4704,79.5546,28925.0
2023-03-27 14:35:00,84.99,85.2,84.93,85.17,38129.0,79.5546,79.7512,79.4985,79.7231,38129.0
2023-03-27 14:40:00,85.15,85.2,85.03,85.03,31054.0,79.7044,79.7512,79.5921,79.5921,31054.0
2023-03-27 14:45:00,85.04,85.19,85.04,85.1,31182.0,79.6014,79.7418,79.6014,79.6576,31182.0
2023-03-27 14:50:00,85.1,85.28,85.0,85.27,24172.0,79.6576,79.8261,79.564,79.8167,24172.0
2023-03-27 14:55:00,85.25,85.41,85.21,85.37,22042.0,79.798,79.9478,79.7605,79.9103,22042.0
2023-03-27 15:00:00,85.39,85.63,85.35,85.4,35289.0,79.929,80.1537,79.8916,79.9384,35289.0
2023-03-27 15:05:00,85.4,85.44,85.2,85.21,18563.0,79.9384,79.9758,79.7512,79.7605,18563.0
2023-03-27 15:10:00,85.2,85.21,84.91,84.95,30389.0,79.7512,79.7605,79.4797,79.5172,30389.0
2023-03-27 15:15:00,84.94,84.98,84.83,84.88,20199.0,79.5078,79.5453,79.4049,79.4517,20199.0
2023-03-27 15:20:00,84.88,84.91,84.75,84.75,28474.0,79.4517,79.4797,79.33,79.33,28474.0
2023-03-27 15:25:00,84.75,84.94,84.66,84.89,41335.0,79.33,79.5078,79.2457,79.461,41335.0
2023-03-27 15:30:00,84.89,84.95,84.72,84.75,24290.0,79.461,79.5172,79.3019,79.33,24290.0
2023-03-27 15:35:00,84.78,84.8,84.48,84.57,37936.0,79.358,79.3768,79.0772,79.1615,37936.0
2023-03-27 15:40:00,84.56,84.63,84.47,84.53,47056.0,79.1521,79.2176,79.0679,79.124,47056.0
2023-03-27 15:45:00,84.53,84.54,84.38,84.45,63531.0,79.124,79.1334,78.9836,79.0492,63531.0
2023-03-27 15:50:00,84.43,84.55,84.23,84.5,79426.0,79.0304,79.1428,78.8432,79.096,79426.0
2023-03-27 15:55:00,84.49,84.49,84.13,84.2,189421.0,79.0866,79.0866,78.7496,78.8151,189421.0
2023-03-28 09:30:00,84.23,84.81,83.66,83.83,83595.0,78.8432,79.3861,78.3097,78.4688,83595.0
2023-03-28 09:35:00,83.88,84.25,83.83,84.05,15401.0,78.5156,78.8619,78.4688,78.6747,15401.0
2023-03-28 09:40:00,84.02,84.26,83.95,84.13,7554.0,78.6467,78.8713,78.5811,78.7496,7554.0
2023-03-28 09:45:00,84.17,84.22,83.84,84.11,14216.0,78.7871,78.8339,78.4782,78.7309,14216.0
2023-03-28 09:50:00,84.17,84.23,83.87,84.04,12749.0,78.7871,78.8432,78.5062,78.6654,12749.0
2023-03-28 09:55:00,84.05,84.12,83.67,83.67,29627.0,78.6747,78.7403,78.319,78.319,29627.0
2023-03-28 10:00:00,83.72,83.99,83.52,83.87,69247.0,78.3658,78.6186,78.1786,78.5062,69247.0
2023-03-28 10:05:00,83.86,84.01,83.74,83.82,79811.0,78.4969,78.6373,78.3846,78.4594,79811.0
2023-03-28 10:10:00,83.81,83.92,83.63,83.75,47669.0,78.4501,78.553,78.2816,78.3939,47669.0
2023-03-28 10:15:00,83.79,83.97,83.67,83.69,23778.0,78.4314,78.5999,78.319,78.3378,23778.0
2023-03-28 10:20:00,83.66,83.73,83.29,83.41,39307.0,78.3097,78.3752,77.9633,78.0757,39307.0
2023-03-28 10:25:00,83.42,83.43,83.14,83.34,44321.0,78.085,78.0944,77.8229,78.0101,44321.0
2023-03-28 10:30:00,83.35,83.41,82.86,83.01,34364.0,78.0195,78.0757,77.5608,77.7012,34364.0
2023-03-28 10:35:00,83.04,83.3,83.03,83.18,20675.0,77.7293,77.9727,77.72,77.8604,20675.0
2023-03-28 10:40:00,83.2,83.36,83.1,83.34,20133.0,77.8791,78.0289,77.7855,78.0101,20133.0
2023-03-28 10:45:00,83.37,83.67,83.36,83.62,19074.0,78.0382,78.319,78.0289,78.2722,19074.0
2023-03-28 10:50:00,83.64,83.69,83.25,83.29,33519.0,78.291,78.3378,77.9259,77.9633,33519.0
2023-03-28 10:55:00,83.26,83.26,82.81,83.16,67796.0,77.9353,77.9353,77.514,77.8417,67796.0
2023-03-28 11:00:00,83.14,83.42,83.14,83.14,12935.0,77.8229,78.085,77.8229,77.8229,12935.0
2023-03-28 11:05:00,83.21,83.48,83.2,83.43,19386.0,77.8885,78.1412,77.8791,78.0944,19386.0
2023-03-28 11:10:00,83.45,83.58,83.45,83.54,20922.0,78.1131,78.2348,78.1131,78.1974,20922.0
2023-03-28 11:15:00,83.56,83.64,83.44,83.57,17688.0,78.2161,78.291,78.1037,78.2254,17688.0
2023-03-28 11:20:00,83.59,83.87,83.58,83.77,21216.0,78.2442,78.5062,78.2348,78.4126,21216.0
2023-03-28 11:25:00,83.77,83.82,83.63,83.63,21078.0,78.4126,78.4594,78.2816,78.2816,21078.0
2023-03-28 11:30:00,83.64,83.85,83.6,83.74,23051.0,78.291,78.4875,78.2535,78.3846,23051.0
2023-03-28 11:35:00,83.7,83.98,83.69,83.93,20774.0,78.3471,78.6092,78.3378,78.5624,20774.0
2023-03-28 11:40:00,83.92,83.97,83.66,83.68,11150.0,78.553,78.5999,78.3097,78.3284,11150.0
2023-03-28 11:45:00,83.7,83.83,83.47,83.47,12669.0,78.3471,78.4688,78.1318,78.1318,12669.0
2023-03-28 11:50:00,83.47,83.61,83.38,83.61,25937.0,78.1318,78.2629,78.0476,78.2629,25937.0
2023-03-28 11:55:00,83.61,83.66,83.52,83.65,10501.0,78.2629,78.3097,78.1786,78.3003,10501.0
2023-03-28 12:00:00,83.65,83.85,83.61,83.69,18444.0,78.3003,78.4875,78.2629,78.3378,18444.0
2023-03-28 12:05:00,83.66,83.67,83.5,83.5,5923.0,78.3097,78.319,78.1599,78.1599,5923.0
2023-03-28 12:10:00,83.51,83.53,83.38,83.46,9514.0,78.1693,78.188,78.0476,78.1225,9514.0
2023-03-28 12:15:00,83.46,83.47,83.29,83.35,6058.0,78.1225,78.1318,77.9633,78.0195,6058.0
2023-03-28 12:20:00,83.38,83.54,83.32,83.5,22105.0,78.0476,78.1974,77.9914,78.1599,22105.0
2023-03-28 12:25:00,83.51,83.6,83.45,83.55,9395.0,78.1693,78.2535,78.1131,78.2067,9395.0
2023-03-28 12:30:00,83.53,83.53,83.32,83.39,8723.0,78.188,78.188,77.9914,78.0569,8723.0
2023-03-28 12:35:00,83.4,83.43,83.27,83.3,12622.0,78.0663,78.0944,77.9446,77.9727,12622.0
2023-03-28 12:40:00,83.31,83.32,83.04,83.14,66422.0,77.9821,77.9914,77.7293,77.8229,66422.0
2023-03-28 12:45:00,83.13,83.25,83.05,83.19,11184.0,77.8136,77.9259,77.7387,77.8697,11184.0
2023-03-28 12:50:00,83.19,83.28,83.17,83.27,12957.0,77.8697,77.954,77.851,77.9446,12957.0
2023-03-28 12:55:00,83.26,83.26,83.12,83.17,17635.0,77.9353,77.9353,77.8042,77.851,17635.0
2023-03-28 13:00:00,83.23,83.23,83.06,83.06,16206.0,77.9072,77.9072,77.748,77.748,16206.0
2023-03-28 13:05:00,83.01,83.12,82.95,82.95,11463.0,77.7012,77.8042,77.6451,77.6451,11463.0
2023-03-28 13:10:00,82.97,83.07,82.89,82.91,11940.0,77.6638,77.7574,77.5889,77.6076,11940.0
2023-03-28 13:15:00,82.92,82.94,82.85,82.93,7244.0,77.617,77.6357,77.5515,77.6264,7244.0
2023-03-28 13:20:00,82.88,82.88,82.72,82.77,13704.0,77.5796,77.5796,77.4298,77.4766,13704.0
2023-03-28 13:25:00,82.77,82.83,82.72,82.73,22609.0,77.4766,77.5328,77.4298,77.4392,22609.0
2023-03-28 13:30:00,82.7,82.82,82.62,82.62,12832.0,77.4111,77.5234,77.3362,77.3362,12832.0
2023-03-28 13:35:00,82.64,82.66,82.56,82.61,8580.0,77.3549,77.3736,77.28,77.3268,8580.0
2023-03-28 13:40:00,82.61,82.66,82.58,82.62,16952.0,77.3268,77.3736,77.2987,77.3362,16952.0
2023-03-28 13:45:00,82.6,82.71,82.58,82.62,20007.0,77.3175,77.4204,77.2987,77.3362,20007.0
2023-03-28 13:50:00,82.61,82.61,82.49,82.53,18730.0,77.3268,77.3268,77.2145,77.2519,18730.0
2023-03-28 13:55:00,82.53,82.53,82.36,82.41,18152.0,77.2519,77.2519,77.0928,77.1396,18152.0
2023-03-28 14:00:00,82.36,82.59,82.35,82.55,20150.0,77.0928,77.3081,77.0835,77.2707,20150.0
2023-03-28 14:05:00,82.52,82.71,82.51,82.65,13966.0,77.2426,77.4204,77.2332,77.3643,13966.0
2023-03-28 14:10:00,82.65,82.71,82.64,82.69,15724.0,77.3643,77.4204,77.3549,77.4017,15724.0
2023-03-28 14:15:00,82.71,82.79,82.64,82.67,11013.0,77.4204,77.4953,77.3549,77.383,11013.0
2023-03-28 14:20:00,82.67,82.81,82.67,82.71,18346.0,77.383,77.514,77.383,77.4204,18346.0
2023-03-28 14:25:00,82.74,82.81,82.72,82.8,14788.0,77.4485,77.514,77.4298,77.5047,14788.0
2023-03-28 14:30:00,82.8,82.9,82.75,82.84,21196.0,77.5047,77.5983,77.4579,77.5421,21196.0
2023-03-28 14:35:00,82.86,82.99,82.86,82.94,18169.0,77.5608,77.6825,77.5608,77.6357,18169.0
2023-03-28 14:40:00,82.94,83.01,82.9,82.99,21941.0,77.6357,77.7012,77.5983,77.6825,21941.0
2023-03-28 14:45:00,83.0,83.2,82.99,83.12,18853.0,77.6919,77.8791,77.6825,77.8042,18853.0
2023-03-28 14:50:00,83.13,83.17,83.06,83.14,23974.0,77.8136,77.851,77.748,77.8229,23974.0
2023-03-28 14:55:00,83.15,83.34,83.15,83.33,10975.0,77.8323,78.0101,77.8323,78.0008,10975.0
2023-03-28 15:00:00,83.35,83.46,83.31,83.32,12992.0,78.0195,78.1225,77.9821,77.9914,12992.0
2023-03-28 15:05:00,83.37,83.47,83.37,83.41,13249.0,78.0382,78.1318,78.0382,78.0757,13249.0
2023-03-28 15:10:00,83.42,83.44,83.23,83.24,16553.0,78.085,78.1037,77.9072,77.9165,16553.0
2023-03-28 15:15:00,83.27,83.49,83.26,83.48,30219.0,77.9446,78.1505,77.9353,78.1412,30219.0
2023-03-28 15:20:00,83.47,83.57,83.38,83.42,23992.0,78.1318,78.2254,78.0476,78.085,23992.0
2023-03-28 15:25:00,83.42,83.49,83.15,83.19,25173.0,78.085,78.1505,77.8323,77.8697,25173.0
2023-03-28 15:30:00,83.19,83.29,83.09,83.28,27922.0,77.8697,77.9633,77.7761,77.954,27922.0
2023-03-28 15:35:00,83.28,83.4,83.27,83.31,26640.0,77.954,78.0663,77.9446,77.9821,26640.0
2023-03-28 15:40:00,83.32,83.4,83.27,83.36,30347.0,77.9914,78.0663,77.9446,78.0289,30347.0
2023-03-28 15:45:00,83.34,83.41,83.3,83.36,63399.0,78.0101,78.0757,77.9727,78.0289,63399.0
2023-03-28 15:50:00,83.37,83.73,83.37,83.64,86286.0,78.0382,78.3752,78.0382,78.291,86286.0
2023-03-28 15:55:00,83.64,83.77,83.54,83.66,173006.0,78.291,78.4126,78.1974,78.3097,173006.0
2023-03-29 09:30:00,85.0,85.52,83.79,83.84,116359.0,79.564,80.0507,78.4314,78.4782,116359.0
2023-03-29 09:35:00,83.89,84.22,83.84,84.0,26049.0,78.525,78.8339,78.4782,78.6279,26049.0
2023-03-29 09:40:00,84.12,84.65,83.97,84.5,37514.0,78.7403,79.2364,78.5999,79.096,37514.0
2023-03-29 09:45:00,84.5,84.53,84.04,84.12,24980.0,79.096,79.124,78.6654,78.7403,24980.0
2023-03-29 09:50:00,84.1,84.45,84.04,84.06,30632.0,78.7215,79.0492,78.6654,78.6841,30632.0
2023-03-29 09:55:00,84.06,84.3,84.03,84.28,61026.0,78.6841,78.9087,78.656,78.89,61026.0
2023-03-29 10:00:00,84.28,84.66,84.26,84.66,26477.0,78.89,79.2457,78.8713,79.2457,26477.0
2023-03-29 10:05:00,84.69,84.89,84.58,84.87,42898.0,79.2738,79.461,79.1708,79.4423,42898.0
2023-03-29 10:10:00,84.87,84.94,84.73,84.81,34554.0,79.4423,79.5078,79.3112,79.3861,34554.0
2023-03-29 10:15:00,84.77,84.77,84.41,84.69,32388.0,79.3487,79.3487,79.0117,79.2738,32388.0
2023-03-29 10:20:00,84.67,84.8,84.56,84.61,15207.0,79.2551,79.3768,79.1521,79.1989,15207.0
2023-03-29 10:25:00,84.6,84.68,84.43,84.52,21287.0,79.1896,79.2644,79.0304,79.1147,21287.0
2023-03-29 10:30:00,84.52,84.77,84.48,84.71,24562.0,79.1147,79.3487,79.0772,79.2925,24562.0
2023-03-29 10:35:00,84.75,84.8,84.48,84.54,15857.0,79.33,79.3768,79.0772,79.1334,15857.0
2023-03-29 10:40:00,84.52,84.54,84.13,84.19,21868.0,79.1147,79.1334,78.7496,78.8058,21868.0
2023-03-29 10:45:00,84.17,84.21,83.85,83.93,27783.0,78.7871,78.8245,78.4875,78.5624,27783.0
2023-03-29 10:50:00,83.94,84.04,83.86,83.86,13403.0,78.5718,78.6654,78.4969,78.4969,13403.0
2023-03-29 10:55:00,83.86,84.05,83.76,83.77,26445.0,78.4969,78.6747,78.4033,78.4126,26445.0
2023-03-29 11:00:00,83.77,84.13,83.77,84.1,12181.0,78.4126,78.7496,78.4126,78.7215,12181.0
2023-03-29 11:05:00,84.1,84.11,83.97,84.09,7779.0,78.7215,78.7309,78.5999,78.7122,7779.0
2023-03-29 11:10:00,84.06,84.06,83.83,83.86,13591.0,78.6841,78.6841,78.4688,78.4969,13591.0
2023-03-29 11:15:00,83.94,84.04,83.87,83.95,20540.0,78.5718,78.6654,78.5062,78.5811,20540.0
2023-03-29 11:20:00,83.95,84.12,83.95,84.09,8280.0,78.5811,78.7403,78.5811,78.7122,8280.0
2023-03-29 11:25:00,84.09,84.13,84.02,84.12,11865.0,78.7122,78.7496,78.6467,78.7403,11865.0
2023-03-29 11:30:00,84.13,84.26,84.09,84.21,12344.0,78.7496,78.8713,78.7122,78.8245,12344.0
2023-03-29 11:35:00,84.21,84.37,84.21,84.21,24745.0,78.8245,78.9743,78.8245,78.8245,24745.0
2023-03-29 11:40:00,84.23,84.24,84.06,84.06,12977.0,78.8432,78.8526,78.6841,78.6841,12977.0
2023-03-29 11:45:00,84.09,84.31,84.07,84.23,15488.0,78.7122,78.9181,78.6935,78.8432,15488.0
2023-03-29 11:50:00,84.24,84.42,84.2,84.4,12919.0,78.8526,79.0211,78.8151,79.0024,12919.0
2023-03-29 11:55:00,84.42,84.46,84.37,84.46,13219.0,79.0211,79.0585,78.9743,79.0585,13219.0
2023-03-29 12:00:00,84.43,84.46,84.3,84.35,20082.0,79.0304,79.0585,78.9087,78.9555,20082.0
2023-03-29 12:05:00,84.34,84.36,84.13,84.2,23180.0,78.9462,78.9649,78.7496,78.8151,23180.0
2023-03-29 12:10:00,84.21,84.29,84.18,84.26,12064.0,78.8245,78.8994,78.7964,78.8713,12064.0
2023-03-29 12:15:00,84.28,84.28,84.17,84.23,13761.0,78.89,78.89,78.7871,78.8432,13761.0
2023-03-29 12:20:00,84.23,84.29,84.21,84.23,9801.0,78.8432,78.8994,78.8245,78.8432,9801.0
2023-03-29 12:25:00,84.23,84.27,84.16,84.18,12916.0,78.8432,78.8807,78.7777,78.7964,12916.0
2023-03-29 12:30:00,84.19,84.3,84.15,84.15,9079.0,78.8058,78.9087,78.7683,78.7683,9079.0
2023-03-29 12:35:00,84.14,84.25,84.13,84.22,13296.0,78.759,78.8619,78.7496,78.8339,13296.0
2023-03-29 12:40:00,84.22,84.24,84.12,84.12,9897.0,78.8339,78.8526,78.7403,78.7403,9897.0
2023-03-29 12:45:00,84.12,84.13,83.98,84.05,13238.0,78.7403,78.7496,78.6092,78.6747,13238.0
2023-03-29 12:50:00,84.06,84.16,84.06,84.12,9419.0,78.6841,78.7777,78.6841,78.7403,9419.0
2023-03-29 12:55:00,84.12,84.16,83.88,83.97,10065.0,78.7403,78.7777,78.5156,78.5999,10065.0
2023-03-29 13:00:00,83.95,84.13,83.91,84.11,15988.0,78.5811,78.7496,78.5437,78.7309,15988.0
2023-03-29 13:05:00,84.11,84.33,84.11,84.3,8272.0,78.7309,78.9368,78.7309,78.9087,8272.0
2023-03-29 13:10:00,84.31,84.39,84.3,84.37,7188.0,78.9181,78.993,78.9087,78.9743,7188.0
2023-03-29 13:15:00,84.36,84.61,84.36,84.56,25766.0,78.9649,79.1989,78.9649,79.1521,25766.0
2023-03-29 13:20:00,84.56,84.6,84.53,84.59,8364.0,79.1521,79.1896,79.124,79.1802,8364.0
2023-03-29 13:25:00,84.59,84.78,84.59,84.75,8638.0,79.1802,79.358,79.1802,79.33,8638.0
2023-03-29 13:30:00,84.75,84.75,84.57,84.59,8904.0,79.33,79.33,79.1615,79.1802,8904.0
2023-03-29 13:35:00,84.58,84.6,84.36,84.46,18675.0,79.1708,79.1896,78.9649,79.0585,18675.0
2023-03-29 13:40:00,84.47,84.58,84.4,84.58,6136.0,79.0679,79.1708,79.0024,79.1708,6136.0
2023-03-29 13:45:00,84.6,84.62,84.52,84.53,6474.0,79.1896,79.2083,79.1147,79.124,6474.0
2023-03-29 13:50:00,84.53,84.58,84.42,84.44,9636.0,79.124,79.1708,79.0211,79.0398,9636.0
2023-03-29 13:55:00,84.42,84.56,84.41,84.5,10654.0,79.0211,79.1521,79.0117,79.096,10654.0
2023-03-29 14:00:00,84.49,84.55,84.41,84.55,11569.0,79.0866,79.1428,79.0117,79.1428,11569.0
2023-03-29 14:05:00,84.53,84.6,84.46,84.55,17752.0,79.124,79.1896,79.0585,79.1428,17752.0
2023-03-29 14:10:00,84.56,84.56,84.45,84.48,13263.0,79.1521,79.1521,79.0492,79.0772,13263.0
2023-03-29 14:15:00,84.49,84.53,84.37,84.38,23616.0,79.0866,79.124,78.9743,78.9836,23616.0
2023-03-29 14:20:00,84.38,84.43,84.28,84.29,8833.0,78.9836,79.0304,78.89,78.8994,8833.0
2023-03-29 14:25:00,84.27,84.36,84.27,84.36,9819.0,78.8807,78.9649,78.8807,78.9649,9819.0
2023-03-29 14:30:00,84.38,84.52,84.37,84.52,9291.0,78.9836,79.1147,78.9743,79.1147,9291.0
2023-03-29 14:35:00,84.49,84.64,84.49,84.62,6389.0,79.0866,79.227,79.0866,79.2083,6389.0
2023-03-29 14:40:00,84.61,84.69,84.58,84.68,12510.0,79.1989,79.2738,79.1708,79.2644,12510.0
2023-03-29 14:45:00,84.66,84.75,84.64,84.74,11703.0,79.2457,79.33,79.227,79.3206,11703.0
2023-03-29 14:50:00,84.76,84.86,84.75,84.86,22719.0,79.3393,79.4329,79.33,79.4329,22719.0
2023-03-29 14:55:00,84.85,84.88,84.78,84.78,16239.0,79.4236,79.4517,79.358,79.358,16239.0
2023-03-29 15:00:00,84.79,84.83,84.43,84.51,41248.0,79.3674,79.4049,79.0304,79.1053,41248.0
2023-03-29 15:05:00,84.51,84.66,84.49,84.63,18814.0,79.1053,79.2457,79.0866,79.2176,18814.0
2023-03-29 15:10:00,84.62,84.77,84.57,84.66,15653.0,79.2083,79.3487,79.1615,79.2457,15653.0
2023-03-29 15:15:00,84.66,85.04,84.65,85.02,59424.0,79.2457,79.6014,79.2364,79.5827,59424.0
2023-03-29 15:20:00,85.04,85.12,84.93,85.06,38302.0,79.6014,79.6763,79.4985,79.6201,38302.0
2023-03-29 15:25:00,85.07,85.24,84.99,85.2,37858.0,79.6295,79.7886,79.5546,79.7512,37858.0
2023-03-29 15:30:00,85.19,85.22,84.97,84.99,28042.0,79.7418,79.7699,79.5359,79.5546,28042.0
2023-03-29 15:35:00,84.96,84.96,84.76,84.85,40372.0,79.5265,79.5265,79.3393,79.4236,40372.0
2023-03-29 15:40:00,84.84,84.94,84.79,84.88,52476.0,79.4142,79.5078,79.3674,79.4517,52476.0
2023-03-29 15:45:00,84.86,85.03,84.85,85.01,51134.0,79.4329,79.5921,79.4236,79.5733,51134.0
2023-03-29 15:50:00,85.01,85.1,84.88,85.01,95421.0,79.5733,79.6576,79.4517,79.5733,95421.0
2023-03-29 15:55:00,85.0,85.25,84.88,85.18,230626.0,79.564,79.798,79.4517,79.7325,230626.0
2023-03-30 09:30:00,85.85,86.25,85.75,85.81,77319.0,80.3596,80.734,80.266,80.3222,77319.0
2023-03-30 09:35:00,85.76,85.8,85.6,85.62,32188.0,80.2754,80.3128,80.1256,80.1443,32188.0
2023-03-30 09:40:00,85.62,86.07,85.58,86.06,48083.0,80.1443,80.5655,80.1069,80.5562,48083.0
2023-03-30 09:45:00,86.13,86.57,86.1,86.42,71280.0,80.6217,81.0336,80.5936,80.8932,71280.0
2023-03-30 09:50:00,86.44,86.49,86.08,86.41,50181.0,80.9119,80.9587,80.5749,80.8838,50181.0
2023-03-30 09:55:00,86.44,86.71,86.4,86.66,39340.0,80.9119,81.1646,80.8744,81.1178,39340.0
2023-03-30 10:00:00,86.71,86.93,86.57,86.62,48167.0,81.1646,81.3705,81.0336,81.0804,48167.0
2023-03-30 10:05:00,86.63,86.63,86.33,86.39,49469.0,81.0897,81.0897,80.8089,80.8651,49469.0
2023-03-30 10:10:00,86.39,86.39,86.07,86.23,35457.0,80.8651,80.8651,80.5655,80.7153,35457.0
2023-03-30 10:15:00,86.21,86.55,86.21,86.45,38182.0,80.6966,81.0149,80.6966,80.9212,38182.0
2023-03-30 10:20:00,86.47,86.64,86.32,86.54,36544.0,80.94,81.0991,80.7996,81.0055,36544.0
2023-03-30 10:25:00,86.54,86.68,86.49,86.56,42169.0,81.0055,81.1365,80.9587,81.0242,42169.0
2023-03-30 10:30:00,86.55,86.71,86.45,86.54,56190.0,81.0149,81.1646,80.9212,81.0055,56190.0
2023-03-30 10:35:00,86.54,86.9,86.53,86.87,50450.0,81.0055,81.3425,80.9961,81.3144,50450.0
2023-03-30 10:40:00,86.87,86.88,86.64,86.75,42582.0,81.3144,81.3237,81.0991,81.2021,42582.0
2023-03-30 10:45:00,86.78,86.88,86.58,86.61,171268.0,81.2301,81.3237,81.0429,81.071,171268.0
2023-03-30 10:50:00,86.64,86.93,86.51,86.85,29392.0,81.0991,81.3705,80.9774,81.2957,29392.0
2023-03-30 10:55:00,86.82,86.85,86.57,86.66,21192.0,81.2676,81.2957,81.0336,81.1178,21192.0
2023-03-30 11:00:00,86.66,86.7,86.54,86.7,22532.0,81.1178,81.1553,81.0055,81.1553,22532.0
2023-03-30 11:05:00,86.72,86.83,86.7,86.78,26914.0,81.174,81.2769,81.1553,81.2301,26914.0
2023-03-30 11:10:00,86.79,87.03,86.71,86.82,35838.0,81.2395,81.4642,81.1646,81.2676,35838.0
2023-03-30 11:15:00,86.83,86.83,86.59,86.7,34530.0,81.2769,81.2769,81.0523,81.1553,34530.0
2023-03-30 11:20:00,86.72,86.72,86.32,86.32,25691.0,81.174,81.174,80.7996,80.7996,25691.0
2023-03-30 11:25:00,86.31,86.42,86.22,86.42,20816.0,80.7902,80.8932,80.706,80.8932,20816.0
2023-03-30 11:30:00,86.4,86.41,86.05,86.08,32541.0,80.8744,80.8838,80.5468,80.5749,32541.0
2023-03-30 11:35:00,86.12,86.22,86.07,86.14,22572.0,80.6124,80.706,80.5655,80.6311,22572.0
2023-03-30 11:40:00,86.13,86.24,86.03,86.19,15189.0,80.6217,80.7247,80.5281,80.6779,15189.0
2023-03-30 11:45:00,86.18,86.2,85.92,86.04,51182.0,80.6685,80.6872,80.4251,80.5375,51182.0
2023-03-30 11:50:00,86.04,86.2,85.89,85.96,30441.0,80.5375,80.6872,80.3971,80.4626,30441.0
2023-03-30 11:55:00,85.99,86.08,85.9,85.9,16129.0,80.4907,80.5749,80.4064,80.4064,16129.0
2023-03-30 12:00:00,85.91,85.99,85.79,85.98,15351.0,80.4158,80.4907,80.3035,80.4813,15351.0
2023-03-30 12:05:00,85.98,86.03,85.87,85.93,12180.0,80.4813,80.5281,80.3783,80.4345,12180.0
2023-03-30 12:10:00,85.93,86.04,85.88,85.99,64172.0,80.4345,80.5375,80.3877,80.4907,64172.0
2023-03-30 12:15:00,85.97,86.1,85.69,85.79,112907.0,80.4719,80.5936,80.2099,80.3035,112907.0
2023-03-30 12:20:00,85.78,85.86,85.73,85.77,17743.0,80.2941,80.369,80.2473,80.2847,17743.0
2023-03-30 12:25:00,85.75,85.83,85.62,85.62,25033.0,80.266,80.3409,80.1443,80.1443,25033.0
2023-03-30 12:30:00,85.62,85.76,85.54,85.59,37553.0,80.1443,80.2754,80.0694,80.1162,37553.0
2023-03-30 12:35:00,85.6,85.65,85.4,85.61,28824.0,80.1256,80.1724,79.9384,80.135,28824.0
2023-03-30 12:40:00,85.62,85.71,85.46,85.46,22646.0,80.1443,80.2286,79.9946,79.9946,22646.0
2023-03-30 12:45:00,85.47,85.54,85.33,85.49,27454.0,80.0039,80.0694,79.8729,80.0226,27454.0
2023-03-30 12:50:00,85.45,85.67,85.44,85.67,21901.0,79.9852,80.1911,79.9758,80.1911,21901.0
2023-03-30 12:55:00,85.68,85.71,85.47,85.47,21535.0,80.2005,80.2286,80.0039,80.0039,21535.0
2023-03-30 13:00:00,85.47,85.49,85.37,85.42,25628.0,80.0039,80.0226,79.9103,79.9571,25628.0
2023-03-30 13:05:00,85.44,85.53,85.37,85.42,17887.0,79.9758,80.0601,79.9103,79.9571,17887.0
2023-03-30 13:10:00,85.43,85.47,85.33,85.43,16043.0,79.9665,80.0039,79.8729,79.9665,16043.0
2023-03-30 13:15:00,85.45,85.46,85.1,85.21,91024.0,79.9852,79.9946,79.6576,79.7605,91024.0
2023-03-30 13:20:00,85.24,85.36,85.16,85.17,10599.0,79.7886,79.901,79.7137,79.7231,10599.0
2023-03-30 13:25:00,85.17,85.25,85.13,85.15,8739.0,79.7231,79.798,79.6857,79.7044,8739.0
2023-03-30 13:30:00,85.15,85.18,85.08,85.12,18457.0,79.7044,79.7325,79.6389,79.6763,18457.0
2023-03-30 13:35:00,85.11,85.11,84.88,84.91,25706.0,79.6669,79.6669,79.4517,79.4797,25706.0
2023-03-30 13:40:00,84.84,84.91,84.75,84.9,50856.0,79.4142,79.4797,79.33,79.4704,50856.0
2023-03-30 13:45:00,84.9,84.93,84.84,84.89,22862.0,79.4704,79.4985,79.4142,79.461,22862.0
2023-03-30 13:50:00,84.89,85.03,84.89,85.0,13869.0,79.461,79.5921,79.461,79.564,13869.0
2023-03-30 13:55:00,85.0,85.18,84.97,85.13,24594.0,79.564,79.7325,79.5359,79.6857,24594.0
2023-03-30 14:00:00,85.12,85.27,85.08,85.24,28076.0,79.6763,79.8167,79.6389,79.7886,28076.0
2023-03-30 14:05:00,85.24,85.27,85.13,85.18,20532.0,79.7886,79.8167,79.6857,79.7325,20532.0
2023-03-30 14:10:00,85.17,85.18,85.1,85.17,9509.0,79.7231,79.7325,79.6576,79.7231,9509.0
2023-03-30 14:15:00,85.18,85.23,85.12,85.17,10103.0,79.7325,79.7793,79.6763,79.7231,10103.0
2023-03-30 14:20:00,85.16,85.29,85.15,85.28,12212.0,79.7137,79.8354,79.7044,79.8261,12212.0
2023-03-30 14:25:00,85.25,85.29,85.22,85.25,10481.0,79.798,79.8354,79.7699,79.798,10481.0
2023-03-30 14:30:00,85.26,85.37,85.23,85.35,26382.0,79.8074,79.9103,79.7793,79.8916,26382.0
2023-03-30 14:35:00,85.35,85.43,85.2,85.27,20158.0,79.8916,79.9665,79.7512,79.8167,20158.0
2023-03-30 14:40:00,85.28,85.31,85.25,85.25,13861.0,79.8261,79.8542,79.798,79.798,13861.0
2023-03-30 14:45:00,85.25,85.36,85.23,85.3,19170.0,79.798,79.901,79.7793,79.8448,19170.0
2023-03-30 14:50:00,85.29,85.35,85.25,85.33,16416.0,79.8354,79.8916,79.798,79.8729,16416.0
2023-03-30 14:55:00,85.33,85.4,85.29,85.4,13427.0,79.8729,79.9384,79.8354,79.9384,13427.0
2023-03-30 15:00:00,85.39,85.42,85.34,85.42,8094.0,79.929,79.9571,79.8822,79.9571,8094.0
2023-03-30 15:05:00,85.41,85.43,85.27,85.35,16656.0,79.9478,79.9665,79.8167,79.8916,16656.0
2023-03-30 15:10:00,85.35,85.41,85.27,85.33,11021.0,79.8916,79.9478,79.8167,79.8729,11021.0
2023-03-30 15:15:00,85.32,85.35,85.24,85.31,35602.0,79.8635,79.8916,79.7886,79.8542,35602.0
2023-03-30 15:20:00,85.31,85.45,85.29,85.45,18215.0,79.8542,79.9852,79.8354,79.9852,18215.0
2023-03-30 15:25:00,85.44,85.55,85.41,85.51,22429.0,79.9758,80.0788,79.9478,80.0414,22429.0
2023-03-30 15:30:00,85.51,85.64,85.49,85.51,26492.0,80.0414,80.163,80.0226,80.0414,26492.0
2023-03-30 15:35:00,85.5,85.63,85.44,85.55,15812.0,80.032,80.1537,79.9758,80.0788,15812.0
2023-03-30 15:40:00,85.55,85.59,85.47,85.53,31418.0,80.0788,80.1162,80.0039,80.0601,31418.0
2023-03-30 15:45:00,85.51,85.54,85.41,85.45,45624.0,80.0414,80.0694,79.9478,79.9852,45624.0
2023-03-30 15:50:00,85.46,85.6,85.46,85.55,56307.0,79.9946,80.1256,79.9946,80.0788,56307.0
2023-03-30 15:55:00,85.54,85.76,85.45,85.75,145628.0,80.0694,80.2754,79.9852,80.266,145628.0
2023-03-31 09:30:00,86.93,87.09,86.42,87.07,53784.0,81.3705,81.5203,80.8932,81.5016,53784.0
2023-03-31 09:35:00,87.09,87.09,86.75,86.9,33423.0,81.5203,81.5203,81.2021,81.3425,33423.0
2023-03-31 09:40:00,86.92,87.07,86.6,86.61,22908.0,81.3612,81.5016,81.0617,81.071,22908.0
2023-03-31 09:45:00,86.65,86.94,86.57,86.84,37178.0,81.1085,81.3799,81.0336,81.2863,37178.0
2023-03-31 09:50:00,86.86,86.89,86.45,86.51,18891.0,81.305,81.3331,80.9212,80.9774,18891.0
2023-03-31 09:55:00,86.57,86.68,86.32,86.39,11050.0,81.0336,81.1365,80.7996,80.8651,11050.0
2023-03-31 10:00:00,86.44,86.65,86.2,86.39,12866.0,80.9119,81.1085,80.6872,80.8651,12866.0
2023-03-31 10:05:00,86.43,86.51,86.32,86.36,12495.0,80.9025,80.9774,80.7996,80.837,12495.0
2023-03-31 10:10:00,86.34,86.49,86.28,86.41,11629.0,80.8183,80.9587,80.7621,80.8838,11629.0
2023-03-31 10:15:00,86.41,86.83,86.41,86.73,61786.0,80.8838,81.2769,80.8838,81.1833,61786.0
2023-03-31 10:20:00,86.75,87.45,86.75,87.45,112227.0,81.2021,81.8573,81.2021,81.8573,112227.0
2023-03-31 10:25:00,87.45,87.82,87.43,87.59,100206.0,81.8573,82.2036,81.8386,81.9883,100206.0
2023-03-31 10:30:00,87.57,87.77,87.54,87.67,26986.0,81.9696,82.1568,81.9415,82.0632,26986.0
2023-03-31 10:35:00,87.66,87.74,87.16,87.25,15395.0,82.0539,82.1287,81.5858,81.6701,15395.0
2023-03-31 10:40:00,87.27,87.45,87.25,87.39,26873.0,81.6888,81.8573,81.6701,81.8011,26873.0
2023-03-31 10:45:00,87.43,87.48,87.32,87.45,12543.0,81.8386,81.8854,81.7356,81.8573,12543.0
2023-03-31 10:50:00,87.4,87.48,87.22,87.46,11677.0,81.8105,81.8854,81.642,81.8667,11677.0
2023-03-31 10:55:00,87.45,87.45,87.15,87.21,12947.0,81.8573,81.8573,81.5765,81.6326,12947.0
2023-03-31 11:00:00,87.2,87.45,87.16,87.41,16777.0,81.6233,81.8573,81.5858,81.8199,16777.0
2023-03-31 11:05:00,87.42,87.47,87.37,87.38,22991.0,81.8292,81.876,81.7824,81.7918,22991.0
2023-03-31 11:10:00,87.35,87.47,87.31,87.42,19119.0,81.7637,81.876,81.7262,81.8292,19119.0
2023-03-31 11:15:00,87.43,87.67,87.41,87.61,11757.0,81.8386,82.0632,81.8199,82.0071,11757.0
2023-03-31 11:20:00,87.59,87.77,87.59,87.76,17185.0,81.9883,82.1568,81.9883,82.1475,17185.0
2023-03-31 11:25:00,87.75,88.2,87.75,88.2,68318.0,82.1381,82.5593,82.1381,82.5593,68318.0
2023-03-31 11:30:00,88.18,88.24,88.13,88.16,31876.0,82.5406,82.5968,82.4938,82.5219,31876.0
2023-03-31 11:35:00,88.16,88.18,87.79,87.8,38662.0,82.5219,82.5406,82.1755,82.1849,38662.0
2023-03-31 11:40:00,87.79,88.02,87.73,88.02,25515.0,82.1755,82.3908,82.1194,82.3908,25515.0
2023-03-31 11:45:00,88.02,88.14,87.99,88.14,20032.0,82.3908,82.5032,82.3628,82.5032,20032.0
2023-03-31 11:50:00,88.13,88.28,88.06,88.07,22625.0,82.4938,82.6342,82.4283,82.4376,22625.0
2023-03-31 11:55:00,88.07,88.07,87.95,88.02,22639.0,82.4376,82.4376,82.3253,82.3908,22639.0
2023-03-31 12:00:00,88.01,88.2,87.93,88.15,13939.0,82.3815,82.5593,82.3066,82.5125,13939.0
2023-03-31 12:05:00,88.13,88.13,87.95,87.98,11664.0,82.4938,82.4938,82.3253,82.3534,11664.0
2023-03-31 12:10:00,87.97,87.98,87.8,87.86,16943.0,82.344,82.3534,82.1849,82.2411,16943.0
2023-03-31 12:15:00,87.86,88.05,87.86,88.03,19409.0,82.2411,82.4189,82.2411,82.4002,19409.0
2023-03-31 12:20:00,88.04,88.04,87.9,87.91,13199.0,82.4096,82.4096,82.2785,82.2879,13199.0
2023-03-31 12:25:00,87.92,88.07,87.87,87.97,54428.0,82.2972,82.4376,82.2504,82.344,54428.0
2023-03-31 12:30:00,87.96,88.07,87.76,87.79,21193.0,82.3347,82.4376,82.1475,82.1755,21193.0
2023-03-31 12:35:00,87.8,87.87,87.75,87.8,31797.0,82.1849,82.2504,82.1381,82.1849,31797.0
2023-03-31 12:40:00,87.8,87.9,87.69,87.71,27060.0,82.1849,82.2785,82.0819,82.1007,27060.0
2023-03-31 12:45:00,87.69,87.69,87.57,87.61,18426.0,82.0819,82.0819,81.9696,82.0071,18426.0
2023-03-31 12:50:00,87.63,87.63,87.43,87.44,7925.0,82.0258,82.0258,81.8386,81.8479,7925.0
2023-03-31 12:55:00,87.41,87.57,87.41,87.53,18612.0,81.8199,81.9696,81.8199,81.9322,18612.0
2023-03-31 13:00:00,87.52,87.55,87.27,87.28,12521.0,81.9228,81.9509,81.6888,81.6982,12521.0
2023-03-31 13:05:00,87.26,87.39,87.17,87.35,13995.0,81.6794,81.8011,81.5952,81.7637,13995.0
2023-03-31 13:10:00,87.28,87.35,87.23,87.31,6911.0,81.6982,81.7637,81.6514,81.7262,6911.0
2023-03-31 13:15:00,87.31,87.38,87.22,87.3,14428.0,81.7262,81.7918,81.642,81.7169,14428.0
2023-03-31 13:20:00,87.29,87.34,87.23,87.25,17146.0,81.7075,81.7543,81.6514,81.6701,17146.0
2023-03-31 13:25:00,87.27,87.3,87.23,87.28,11740.0,81.6888,81.7169,81.6514,81.6982,11740.0
2023-03-31 13:30:00,87.26,87.28,87.06,87.16,7467.0,81.6794,81.6982,81.4922,81.5858,7467.0
2023-03-31 13:35:00,87.17,87.17,87.03,87.03,8889.0,81.5952,81.5952,81.4642,81.4642,8889.0
2023-03-31 13:40:00,87.03,87.15,86.99,87.04,11497.0,81.4642,81.5765,81.4267,81.4735,11497.0
2023-03-31 13:45:00,87.05,87.12,87.04,87.08,8253.0,81.4829,81.5484,81.4735,81.511,8253.0
2023-03-31 13:50:00,87.07,87.12,87.01,87.08,15577.0,81.5016,81.5484,81.4454,81.511,15577.0
2023-03-31 13:55:00,87.04,87.19,87.01,87.14,13044.0,81.4735,81.6139,81.4454,81.5671,13044.0
2023-03-31 14:00:00,87.15,87.28,87.15,87.2,10701.0,81.5765,81.6982,81.5765,81.6233,10701.0
2023-03-31 14:05:00,87.2,87.34,87.19,87.28,17119.0,81.6233,81.7543,81.6139,81.6982,17119.0
2023-03-31 14:10:00,87.28,87.28,87.18,87.21,16250.0,81.6982,81.6982,81.6046,81.6326,16250.0
2023-03-31 14:15:00,87.22,87.22,87.1,87.12,15491.0,81.642,81.642,81.5297,81.5484,15491.0
2023-03-31 14:20:00,87.12,87.18,87.08,87.09,17082.0,81.5484,81.6046,81.511,81.5203,17082.0
2023-03-31 14:25:00,87.09,87.14,86.95,87.13,17764.0,81.5203,81.5671,81.3893,81.5578,17764.0
2023-03-31 14:30:00,87.15,87.15,87.06,87.13,13006.0,81.5765,81.5765,81.4922,81.5578,13006.0
2023-03-31 14:35:00,87.14,87.16,87.09,87.12,11747.0,81.5671,81.5858,81.5203,81.5484,11747.0
2023-03-31 14:40:00,87.13,87.27,87.13,87.24,20607.0,81.5578,81.6888,81.5578,81.6607,20607.0
2023-03-31 14:45:00,87.22,87.23,87.01,87.09,21756.0,81.642,81.6514,81.4454,81.5203,21756.0
2023-03-31 14:50:00,87.09,87.2,87.06,87.19,17748.0,81.5203,81.6233,81.4922,81.6139,17748.0
2023-03-31 14:55:00,87.2,87.21,87.11,87.2,19351.0,81.6233,81.6326,81.539,81.6233,19351.0
2023-03-31 15:00:00,87.19,87.42,87.19,87.31,20275.0,81.6139,81.8292,81.6139,81.7262,20275.0
2023-03-31 15:05:00,87.33,87.35,87.22,87.31,13496.0,81.745,81.7637,81.642,81.7262,13496.0
2023-03-31 15:10:00,87.3,87.39,87.19,87.3,21694.0,81.7169,81.8011,81.6139,81.7169,21694.0
2023-03-31 15:15:00,87.3,87.37,87.27,87.36,27950.0,81.7169,81.7824,81.6888,81.773,27950.0
2023-03-31 15:20:00,87.37,87.56,87.36,87.54,58204.0,81.7824,81.9603,81.773,81.9415,58204.0
2023-03-31 15:25:00,87.53,87.62,87.49,87.56,33231.0,81.9322,82.0164,81.8947,81.9603,33231.0
2023-03-31 15:30:00,87.55,87.7,87.54,87.66,52600.0,81.9509,82.0913,81.9415,82.0539,52600.0
2023-03-31 15:35:00,87.67,87.67,87.31,87.32,59217.0,82.0632,82.0632,81.7262,81.7356,59217.0
2023-03-31 15:40:00,87.32,87.46,87.3,87.44,53280.0,81.7356,81.8667,81.7169,81.8479,53280.0
2023-03-31 15:45:00,87.43,87.53,87.35,87.44,82443.0,81.8386,81.9322,81.7637,81.8479,82443.0
2023-03-31 15:50:00,87.45,87.62,87.38,87.61,154742.0,81.8573,82.0164,81.7918,82.0071,154742.0
2023-03-31 15:55:00,87.62,87.96,87.6,87.83,215559.0,82.0164,82.3347,81.9977,82.213,215559.0
2023-04-03 09:30:00,86.62,87.09,85.73,86.33,306536.0,81.0804,81.5203,80.2473,80.8089,306536.0
2023-04-03 09:35:00,86.37,86.41,85.01,85.15,192023.0,80.8464,80.8838,79.5733,79.7044,192023.0
2023-04-03 09:40:00,85.11,85.57,84.78,85.49,92071.0,79.6669,80.0975,79.358,80.0226,92071.0
2023-04-03 09:45:00,85.42,86.3,85.4,86.22,115298.0,79.9571,80.7808,79.9384,80.706,115298.0
2023-04-03 09:50:00,86.18,86.33,85.94,86.06,39297.0,80.6685,80.8089,80.4439,80.5562,39297.0
2023-04-03 09:55:00,86.06,86.06,85.68,85.72,63882.0,80.5562,80.5562,80.2005,80.2379,63882.0
2023-04-03 10:00:00,85.79,86.01,85.61,86.0,57995.0,80.3035,80.5094,80.135,80.5,57995.0
2023-04-03 10:05:00,86.0,86.08,85.45,85.54,50128.0,80.5,80.5749,79.9852,80.0694,50128.0
2023-04-03 10:10:00,85.5,85.63,85.28,85.55,43608.0,80.032,80.1537,79.8261,80.0788,43608.0
2023-04-03 10:15:00,85.53,86.01,85.51,86.0,45364.0,80.0601,80.5094,80.0414,80.5,45364.0
2023-04-03 10:20:00,86.02,86.17,85.84,85.96,63724.0,80.5187,80.6592,80.3503,80.4626,63724.0
2023-04-03 10:25:00,85.99,86.06,85.88,85.91,46711.0,80.4907,80.5562,80.3877,80.4158,46711.0
2023-04-03 10:30:00,85.93,86.01,85.65,85.96,55141.0,80.4345,80.5094,80.1724,80.4626,55141.0
2023-04-03 10:35:00,86.0,86.0,85.31,85.35,50143.0,80.5,80.5,79.8542,79.8916,50143.0
2023-04-03 10:40:00,85.35,85.5,85.2,85.24,27919.0,79.8916,80.032,79.7512,79.7886,27919.0
2023-04-03 10:45:00,85.26,85.26,84.93,85.0,65918.0,79.8074,79.8074,79.4985,79.564,65918.0
2023-04-03 10:50:00,84.96,84.96,84.39,84.41,117395.0,79.5265,79.5265,78.993,79.0117,117395.0
2023-04-03 10:55:00,84.42,84.64,84.15,84.18,80680.0,79.0211,79.227,78.7683,78.7964,80680.0
2023-04-03 11:00:00,84.22,84.44,84.19,84.2,55604.0,78.8339,79.0398,78.8058,78.8151,55604.0
2023-04-03 11:05:00,84.21,84.28,84.01,84.09,35777.0,78.8245,78.89,78.6373,78.7122,35777.0
2023-04-03 11:10:00,84.08,84.22,84.05,84.12,72497.0,78.7028,78.8339,78.6747,78.7403,72497.0
2023-04-03 11:15:00,84.1,84.37,84.09,84.27,36347.0,78.7215,78.9743,78.7122,78.8807,36347.0
2023-04-03 11:20:00,84.28,84.42,84.25,84.35,31330.0,78.89,79.0211,78.8619,78.9555,31330.0
2023-04-03 11:25:00,84.37,84.45,84.28,84.45,28533.0,78.9743,79.0492,78.89,79.0492,28533.0
2023-04-03 11:30:00,84.45,84.68,84.35,84.58,25432.0,79.0492,79.2644,78.9555,79.1708,25432.0
2023-04-03 11:35:00,84.56,84.59,84.34,84.42,26512.0,79.1521,79.1802,78.9462,79.0211,26512.0
2023-04-03 11:40:00,84.46,84.58,84.36,84.48,17059.0,79.0585,79.1708,78.9649,79.0772,17059.0
2023-04-03 11:45:00,84.49,84.82,84.47,84.79,28563.0,79.0866,79.3955,79.0679,79.3674,28563.0
2023-04-03 11:50:00,84.74,84.75,84.58,84.62,11869.0,79.3206,79.33,79.1708,79.2083,11869.0
2023-04-03 11:55:00,84.67,84.84,84.63,84.82,20291.0,79.2551,79.4142,79.2176,79.3955,20291.0
2023-04-03 12:00:00,84.85,84.94,84.73,84.88,37402.0,79.4236,79.5078,79.3112,79.4517,37402.0
2023-04-03 12:05:00,84.87,84.89,84.74,84.85,18967.0,79.4423,79.461,79.3206,79.4236,18967.0
2023-04-03 12:10:00,84.84,84.85,84.66,84.73,18725.0,79.4142,79.4236,79.2457,79.3112,18725.0
2023-04-03 12:15:00,84.73,84.85,84.63,84.7,25621.0,79.3112,79.4236,79.2176,79.2832,25621.0
2023-04-03 12:20:00,84.7,84.71,84.44,84.44,47630.0,79.2832,79.2925,79.0398,79.0398,47630.0
2023-04-03 12:25:00,84.44,84.72,84.44,84.65,25683.0,79.0398,79.3019,79.0398,79.2364,25683.0
2023-04-03 12:30:00,84.66,84.72,84.57,84.7,15296.0,79.2457,79.3019,79.1615,79.2832,15296.0
2023-04-03 12:35:00,84.71,84.84,84.66,84.75,23060.0,79.2925,79.4142,79.2457,79.33,23060.0
2023-04-03 12:40:00,84.75,84.76,84.67,84.68,15408.0,79.33,79.3393,79.2551,79.2644,15408.0
2023-04-03 12:45:00,84.67,84.74,84.61,84.61,15216.0,79.2551,79.3206,79.1989,79.1989,15216.0
2023-04-03 12:50:00,84.61,84.76,84.6,84.62,23038.0,79.1989,79.3393,79.1896,79.2083,23038.0
2023-04-03 12:55:00,84.63,84.79,84.61,84.62,24769.0,79.2176,79.3674,79.1989,79.2083,24769.0
2023-04-03 13:00:00,84.61,84.61,84.48,84.55,14300.0,79.1989,79.1989,79.0772,79.1428,14300.0
2023-04-03 13:05:00,84.58,84.58,84.43,84.57,12827.0,79.1708,79.1708,79.0304,79.1615,12827.0
2023-04-03 13:10:00,84.6,84.67,84.57,84.59,18358.0,79.1896,79.2551,79.1615,79.1802,18358.0
2023-04-03 13:15:00,84.61,84.61,84.48,84.51,10004.0,79.1989,79.1989,79.0772,79.1053,10004.0
2023-04-03 13:20:00,84.52,84.63,84.51,84.53,11189.0,79.1147,79.2176,79.1053,79.124,11189.0
2023-04-03 13:25:00,84.5,84.51,84.27,84.31,13334.0,79.096,79.1053,78.8807,78.9181,13334.0
2023-04-03 13:30:00,84.31,84.46,84.3,84.43,17617.0,78.9181,79.0585,78.9087,79.0304,17617.0
2023-04-03 13:35:00,84.42,84.47,84.36,84.42,10473.0,79.0211,79.0679,78.9649,79.0211,10473.0
2023-04-03 13:40:00,84.43,84.44,84.06,84.13,20899.0,79.0304,79.0398,78.6841,78.7496,20899.0
2023-04-03 13:45:00,84.1,84.19,84.08,84.11,29405.0,78.7215,78.8058,78.7028,78.7309,29405.0
2023-04-03 13:50:00,84.11,84.13,83.95,83.96,38347.0,78.7309,78.7496,78.5811,78.5905,38347.0
2023-04-03 13:55:00,83.95,84.13,83.89,83.95,85178.0,78.5811,78.7496,78.525,78.5811,85178.0
2023-04-03 14:00:00,83.95,83.98,83.2,83.23,94468.0,78.5811,78.6092,77.8791,77.9072,94468.0
2023-04-03 14:05:00,83.21,83.77,82.87,83.76,164557.0,77.8885,78.4126,77.5702,78.4033,164557.0
2023-04-03 14:10:00,83.75,83.91,83.57,83.75,71061.0,78.3939,78.5437,78.2254,78.3939,71061.0
2023-04-03 14:15:00,83.76,83.76,83.52,83.6,42491.0,78.4033,78.4033,78.1786,78.2535,42491.0
2023-04-03 14:20:00,83.58,83.84,83.56,83.81,24345.0,78.2348,78.4782,78.2161,78.4501,24345.0
2023-04-03 14:25:00,83.82,84.02,83.8,83.99,33514.0,78.4594,78.6467,78.4407,78.6186,33514.0
2023-04-03 14:30:00,84.02,84.3,83.99,84.25,39838.0,78.6467,78.9087,78.6186,78.8619,39838.0
2023-04-03 14:35:00,84.23,84.48,84.22,84.4,44614.0,78.8432,79.0772,78.8339,79.0024,44614.0
2023-04-03 14:40:00,84.39,84.55,84.39,84.47,26688.0,78.993,79.1428,78.993,79.0679,26688.0
2023-04-03 14:45:00,84.48,84.59,84.46,84.53,26291.0,79.0772,79.1802,79.0585,79.124,26291.0
2023-04-03 14:50:00,84.53,84.7,84.52,84.52,39882.0,79.124,79.2832,79.1147,79.1147,39882.0
2023-04-03 14:55:00,84.53,84.55,84.38,84.48,36545.0,79.124,79.1428,78.9836,79.0772,36545.0
2023-04-03 15:00:00,84.49,84.66,84.47,84.58,26454.0,79.0866,79.2457,79.0679,79.1708,26454.0
2023-04-03 15:05:00,84.58,84.7,84.55,84.67,29580.0,79.1708,79.2832,79.1428,79.2551,29580.0
2023-04-03 15:10:00,84.67,84.71,84.58,84.58,26453.0,79.2551,79.2925,79.1708,79.1708,26453.0
2023-04-03 15:15:00,84.57,84.7,84.57,84.67,54310.0,79.1615,79.2832,79.1615,79.2551,54310.0
2023-04-03 15:20:00,84.67,84.67,84.57,84.62,37603.0,79.2551,79.2551,79.1615,79.2083,37603.0
2023-04-03 15:25:00,84.63,84.81,84.63,84.76,25242.0,79.2176,79.3861,79.2176,79.3393,25242.0
2023-04-03 15:30:00,84.77,84.94,84.74,84.9,69109.0,79.3487,79.5078,79.3206,79.4704,69109.0
2023-04-03 15:35:00,84.9,84.94,84.8,84.89,55617.0,79.4704,79.5078,79.3768,79.461,55617.0
2023-04-03 15:40:00,84.89,85.07,84.8,85.05,71216.0,79.461,79.6295,79.3768,79.6108,71216.0
2023-04-03 15:45:00,85.06,85.13,84.93,84.93,52390.0,79.6201,79.6857,79.4985,79.4985,52390.0
2023-04-03 15:50:00,84.92,85.0,84.81,84.95,76979.0,79.4891,79.564,79.3861,79.5172,76979.0
2023-04-03 15:55:00,84.96,85.09,84.92,84.99,188796.0,79.5265,79.6482,79.4891,79.5546,188796.0
2023-04-04 09:30:00,85.31,85.31,84.25,84.62,61481.0,79.8542,79.8542,78.8619,79.2083,61481.0
2023-04-04 09:35:00,84.65,84.91,84.49,84.54,20588.0,79.2364,79.4797,79.0866,79.1334,20588.0
2023-04-04 09:40:00,84.55,84.56,83.92,83.98,22480.0,79.1428,79.1521,78.553,78.6092,22480.0
2023-04-04 09:45:00,83.96,84.29,83.83,84.18,23643.0,78.5905,78.8994,78.4688,78.7964,23643.0
2023-04-04 09:50:00,84.2,84.44,84.09,84.32,90158.0,78.8151,79.0398,78.7122,78.9275,90158.0
2023-04-04 09:55:00,84.33,84.56,84.27,84.37,69533.0,78.9368,79.1521,78.8807,78.9743,69533.0
2023-04-04 10:00:00,84.39,84.88,84.38,84.78,29221.0,78.993,79.4517,78.9836,79.358,29221.0
2023-04-04 10:05:00,84.84,85.03,84.73,84.86,27831.0,79.4142,79.5921,79.3112,79.4329,27831.0
2023-04-04 10:10:00,84.85,85.0,84.77,84.8,30426.0,79.4236,79.564,79.3487,79.3768,30426.0
2023-04-04 10:15:00,84.82,84.84,84.56,84.56,44784.0,79.3955,79.4142,79.1521,79.1521,44784.0
2023-04-04 10:20:00,84.54,84.55,83.97,84.06,38454.0,79.1334,79.1428,78.5999,78.6841,38454.0
2023-04-04 10:25:00,84.05,84.1,83.69,84.08,79951.0,78.6747,78.7215,78.3378,78.7028,79951.0
2023-04-04 10:30:00,84.1,84.41,84.02,84.41,20008.0,78.7215,79.0117,78.6467,79.0117,20008.0
2023-04-04 10:35:00,84.38,84.57,84.21,84.23,20396.0,78.9836,79.1615,78.8245,78.8432,20396.0
2023-04-04 10:40:00,84.2,84.22,83.6,83.78,65772.0,78.8151,78.8339,78.2535,78.422,65772.0
2023-04-04 10:45:00,83.81,83.87,83.54,83.63,40230.0,78.4501,78.5062,78.1974,78.2816,40230.0
2023-04-04 10:50:00,83.6,83.64,83.41,83.45,75063.0,78.2535,78.291,78.0757,78.1131,75063.0
2023-04-04 10:55:00,83.44,83.55,82.71,82.73,116377.0,78.1037,78.2067,77.4204,77.4392,116377.0
2023-04-04 11:00:00,82.72,82.72,82.36,82.68,129446.0,77.4298,77.4298,77.0928,77.3923,129446.0
2023-04-04 11:05:00,82.7,82.8,82.34,82.34,75115.0,77.4111,77.5047,77.0741,77.0741,75115.0
2023-04-04 11:10:00,82.39,82.45,82.21,82.38,35324.0,77.1209,77.1771,76.9524,77.1115,35324.0
2023-04-04 11:15:00,82.39,82.41,82.11,82.3,42125.0,77.1209,77.1396,76.8588,77.0367,42125.0
2023-04-04 11:20:00,82.33,82.68,82.29,82.5,23583.0,77.0647,77.3923,77.0273,77.2239,23583.0
2023-04-04 11:25:00,82.52,82.64,82.41,82.64,22864.0,77.2426,77.3549,77.1396,77.3549,22864.0
2023-04-04 11:30:00,82.62,82.71,82.41,82.52,46451.0,77.3362,77.4204,77.1396,77.2426,46451.0
2023-04-04 11:35:00,82.6,82.79,82.5,82.51,43694.0,77.3175,77.4953,77.2239,77.2332,43694.0
2023-04-04 11:40:00,82.49,82.59,82.38,82.45,28550.0,77.2145,77.3081,77.1115,77.1771,28550.0
2023-04-04 11:45:00,82.45,82.51,82.22,82.27,23895.0,77.1771,77.2332,76.9618,77.0086,23895.0
2023-04-04 11:50:00,82.26,82.29,82.17,82.23,26847.0,76.9992,77.0273,76.915,76.9711,26847.0
2023-04-04 11:55:00,82.26,82.26,81.89,81.9,86052.0,76.9992,76.9992,76.6529,76.6622,86052.0
2023-04-04 12:00:00,81.91,82.01,81.67,81.69,89446.0,76.6716,76.7652,76.4469,76.4657,89446.0
2023-04-04 12:05:00,81.68,81.68,81.22,81.27,96709.0,76.4563,76.4563,76.0257,76.0725,96709.0
2023-04-04 12:10:00,81.28,81.45,81.18,81.21,63907.0,76.0819,76.241,75.9883,76.0164,63907.0
2023-04-04 12:15:00,81.21,81.34,81.12,81.13,59432.0,76.0164,76.138,75.9321,75.9415,59432.0
2023-04-04 12:20:00,81.11,81.33,81.0,81.27,87721.0,75.9228,76.1287,75.8198,76.0725,87721.0
2023-04-04 12:25:00,81.29,81.55,81.29,81.55,67805.0,76.0912,76.3346,76.0912,76.3346,67805.0
2023-04-04 12:30:00,81.54,81.64,81.39,81.48,78976.0,76.3253,76.4189,76.1848,76.2691,78976.0
2023-04-04 12:35:00,81.48,81.53,81.23,81.27,29949.0,76.2691,76.3159,76.0351,76.0725,29949.0
2023-04-04 12:40:00,81.28,81.49,81.22,81.49,41420.0,76.0819,76.2785,76.0257,76.2785,41420.0
2023-04-04 12:45:00,81.48,81.52,81.15,81.2,37787.0,76.2691,76.3065,75.9602,76.007,37787.0
2023-04-04 12:50:00,81.2,81.46,81.13,81.15,52127.0,76.007,76.2504,75.9415,75.9602,52127.0
2023-04-04 12:55:00,81.13,81.35,81.12,81.19,25114.0,75.9415,76.1474,75.9321,75.9976,25114.0
2023-04-04 13:00:00,81.19,81.3,81.09,81.21,37409.0,75.9976,76.1006,75.904,76.0164,37409.0
2023-04-04 13:05:00,81.21,81.45,81.17,81.35,46478.0,76.0164,76.241,75.9789,76.1474,46478.0
2023-04-04 13:10:00,81.36,81.41,81.16,81.32,46695.0,76.1568,76.2036,75.9696,76.1193,46695.0
2023-04-04 13:15:00,81.32,81.53,81.31,81.53,35167.0,76.1193,76.3159,76.11,76.3159,35167.0
2023-04-04 13:20:00,81.52,81.71,81.52,81.63,35507.0,76.3065,76.4844,76.3065,76.4095,35507.0
2023-04-04 13:25:00,81.63,81.66,81.46,81.47,28889.0,76.4095,76.4376,76.2504,76.2597,28889.0
2023-04-04 13:30:00,81.46,81.64,81.44,81.45,37814.0,76.2504,76.4189,76.2317,76.241,37814.0
2023-04-04 13:35:00,81.45,81.56,81.37,81.56,30425.0,76.241,76.344,76.1661,76.344,30425.0
2023-04-04 13:40:00,81.55,81.67,81.52,81.6,58441.0,76.3346,76.4469,76.3065,76.3814,58441.0
2023-04-04 13:45:00,81.59,81.69,81.44,81.62,22840.0,76.3721,76.4657,76.2317,76.4001,22840.0
2023-04-04 13:50:00,81.63,81.65,81.46,81.52,19921.0,76.4095,76.4282,76.2504,76.3065,19921.0
2023-04-04 13:55:00,81.51,81.61,81.41,81.46,20256.0,76.2972,76.3908,76.2036,76.2504,20256.0
2023-04-04 14:00:00,81.46,81.54,81.41,81.46,15763.0,76.2504,76.3253,76.2036,76.2504,15763.0
2023-04-04 14:05:00,81.46,81.57,81.43,81.43,20263.0,76.2504,76.3533,76.2223,76.2223,20263.0
2023-04-04 14:10:00,81.43,81.59,81.43,81.55,17894.0,76.2223,76.3721,76.2223,76.3346,17894.0
2023-04-04 14:15:00,81.56,81.56,81.44,81.49,29827.0,76.344,76.344,76.2317,76.2785,29827.0
2023-04-04 14:20:00,81.5,81.58,81.32,81.33,26066.0,76.2878,76.3627,76.1193,76.1287,26066.0
2023-04-04 14:25:00,81.35,81.43,81.11,81.15,23970.0,76.1474,76.2223,75.9228,75.9602,23970.0
2023-04-04 14:30:00,81.16,81.26,81.11,81.23,29291.0,75.9696,76.0632,75.9228,76.0351,29291.0
2023-04-04 14:35:00,81.22,81.32,81.11,81.27,32772.0,76.0257,76.1193,75.9228,76.0725,32772.0
2023-04-04 14:40:00,81.27,81.32,81.19,81.29,22682.0,76.0725,76.1193,75.9976,76.0912,22682.0
2023-04-04 14:45:00,81.29,81.44,81.28,81.37,17902.0,76.0912,76.2317,76.0819,76.1661,17902.0
2023-04-04 14:50:00,81.37,81.49,81.37,81.44,24625.0,76.1661,76.2785,76.1661,76.2317,24625.0
2023-04-04 14:55:00,81.42,81.45,81.21,81.27,28469.0,76.2129,76.241,76.0164,76.0725,28469.0
2023-04-04 15:00:00,81.21,81.34,81.11,81.34,20931.0,76.0164,76.138,75.9228,76.138,20931.0
2023-04-04 15:05:00,81.4,81.4,81.25,81.29,25531.0,76.1942,76.1942,76.0538,76.0912,25531.0
2023-04-04 15:10:00,81.28,81.36,81.18,81.36,17601.0,76.0819,76.1568,75.9883,76.1568,17601.0
2023-04-04 15:15:00,81.36,81.44,81.28,81.36,36497.0,76.1568,76.2317,76.0819,76.1568,36497.0
2023-04-04 15:20:00,81.37,81.42,81.08,81.15,98258.0,76.1661,76.2129,75.8947,75.9602,98258.0
2023-04-04 15:25:00,81.14,81.22,80.97,81.03,125867.0,75.9508,76.0257,75.7917,75.8479,125867.0
2023-04-04 15:30:00,81.04,81.24,81.04,81.2,52757.0,75.8572,76.0444,75.8572,76.007,52757.0
2023-04-04 15:35:00,81.18,81.42,81.15,81.42,60277.0,75.9883,76.2129,75.9602,76.2129,60277.0
2023-04-04 15:40:00,81.42,81.51,81.24,81.27,102962.0,76.2129,76.2972,76.0444,76.0725,102962.0
2023-04-04 15:45:00,81.25,81.35,81.16,81.26,82351.0,76.0538,76.1474,75.9696,76.0632,82351.0
2023-04-04 15:50:00,81.26,81.42,81.26,81.39,130315.0,76.0632,76.2129,76.0632,76.1848,130315.0
2023-04-04 15:55:00,81.39,81.49,81.15,81.2,441024.0,76.1848,76.2785,75.9602,76.007,441024.0
2023-04-05 09:30:00,80.29,80.6,80.17,80.29,95759.0,75.1552,75.4454,75.0429,75.1552,95759.0
2023-04-05 09:35:00,80.23,80.44,79.85,80.28,111416.0,75.099,75.2956,74.7433,75.1458,111416.0
2023-04-05 09:40:00,80.32,80.57,80.1,80.15,24466.0,75.1833,75.4173,74.9773,75.0242,24466.0
2023-04-05 09:45:00,80.12,80.78,80.08,80.65,146436.0,74.9961,75.6139,74.9586,75.4922,146436.0
2023-04-05 09:50:00,80.65,80.98,80.64,80.89,33307.0,75.4922,75.8011,75.4828,75.7168,33307.0
2023-04-05 09:55:00,80.81,80.91,80.58,80.62,39717.0,75.6419,75.7355,75.4267,75.4641,39717.0
2023-04-05 10:00:00,80.62,80.75,80.31,80.42,22508.0,75.4641,75.5858,75.1739,75.2769,22508.0
2023-04-05 10:05:00,80.42,80.55,80.08,80.13,25834.0,75.2769,75.3986,74.9586,75.0054,25834.0
2023-04-05 10:10:00,80.11,80.17,79.88,79.9,42121.0,74.9867,75.0429,74.7714,74.7901,42121.0
2023-04-05 10:15:00,79.91,80.11,79.87,80.04,20999.0,74.7995,74.9867,74.7621,74.9212,20999.0
2023-04-05 10:20:00,80.05,80.63,80.05,80.63,28028.0,74.9305,75.4735,74.9305,75.4735,28028.0
2023-04-05 10:25:00,80.64,80.65,80.19,80.23,24768.0,75.4828,75.4922,75.0616,75.099,24768.0
2023-04-05 10:30:00,80.22,80.44,80.17,80.25,36138.0,75.0897,75.2956,75.0429,75.1178,36138.0
2023-04-05 10:35:00,80.25,80.49,80.23,80.25,32980.0,75.1178,75.3424,75.099,75.1178,32980.0
2023-04-05 10:40:00,80.22,80.24,79.76,79.76,64048.0,75.0897,75.1084,74.6591,74.6591,64048.0
2023-04-05 10:45:00,79.76,79.77,79.4,79.44,134510.0,74.6591,74.6685,74.3221,74.3596,134510.0
2023-04-05 10:50:00,79.45,79.61,79.35,79.41,58869.0,74.3689,74.5187,74.2753,74.3315,58869.0
2023-04-05 10:55:00,79.42,79.47,79.32,79.37,28447.0,74.3408,74.3876,74.2472,74.294,28447.0
2023-04-05 11:00:00,79.35,79.52,79.29,79.5,33668.0,74.2753,74.4344,74.2192,74.4157,33668.0
2023-04-05 11:05:00,79.5,79.88,79.47,79.87,25496.0,74.4157,74.7714,74.3876,74.7621,25496.0
2023-04-05 11:10:00,79.85,79.95,79.7,79.81,33141.0,74.7433,74.8369,74.6029,74.7059,33141.0
2023-04-05 11:15:00,79.79,79.8,79.57,79.6,28606.0,74.6872,74.6965,74.4812,74.5093,28606.0
2023-04-05 11:20:00,79.58,79.81,79.58,79.78,29228.0,74.4906,74.7059,74.4906,74.6778,29228.0
2023-04-05 11:25:00,79.77,79.84,79.7,79.75,28863.0,74.6685,74.734,74.6029,74.6497,28863.0
2023-04-05 11:30:00,79.77,79.97,79.66,79.94,44182.0,74.6685,74.8557,74.5655,74.8276,44182.0
2023-04-05 11:35:00,79.95,80.19,79.91,80.14,37745.0,74.8369,75.0616,74.7995,75.0148,37745.0
2023-04-05 11:40:00,80.15,80.23,79.93,79.96,26137.0,75.0242,75.099,74.8182,74.8463,26137.0
2023-04-05 11:45:00,79.93,80.14,79.89,80.01,23508.0,74.8182,75.0148,74.7808,74.8931,23508.0
2023-04-05 11:50:00,80.03,80.14,79.78,79.78,27904.0,74.9118,75.0148,74.6778,74.6778,27904.0
2023-04-05 11:55:00,79.79,79.92,79.75,79.89,42181.0,74.6872,74.8089,74.6497,74.7808,42181.0
2023-04-05 12:00:00,79.88,79.93,79.71,79.75,26148.0,74.7714,74.8182,74.6123,74.6497,26148.0
2023-04-05 12:05:00,79.76,79.76,79.52,79.59,34842.0,74.6591,74.6591,74.4344,74.5,34842.0
2023-04-05 12:10:00,79.61,79.72,79.42,79.47,38101.0,74.5187,74.6217,74.3408,74.3876,38101.0
2023-04-05 12:15:00,79.49,79.55,79.29,79.55,35171.0,74.4064,74.4625,74.2192,74.4625,35171.0
2023-04-05 12:20:00,79.54,79.72,79.54,79.63,30028.0,74.4532,74.6217,74.4532,74.5374,30028.0
2023-04-05 12:25:00,79.64,79.64,79.43,79.57,15989.0,74.5468,74.5468,74.3502,74.4812,15989.0
2023-04-05 12:30:00,79.54,79.54,79.38,79.47,16502.0,74.4532,74.4532,74.3034,74.3876,16502.0
2023-04-05 12:35:00,79.48,79.76,79.48,79.67,29975.0,74.397,74.6591,74.397,74.5748,29975.0
2023-04-05 12:40:00,79.66,79.81,79.63,79.73,20096.0,74.5655,74.7059,74.5374,74.631,20096.0
2023-04-05 12:45:00,79.78,79.78,79.58,79.62,17090.0,74.6778,74.6778,74.4906,74.528,17090.0
2023-04-05 12:50:00,79.62,79.62,79.45,79.53,16432.0,74.528,74.528,74.3689,74.4438,16432.0
2023-04-05 12:55:00,79.53,79.78,79.53,79.73,21066.0,74.4438,74.6778,74.4438,74.631,21066.0
2023-04-05 13:00:00,79.74,79.84,79.65,79.84,17056.0,74.6404,74.734,74.5561,74.734,17056.0
2023-04-05 13:05:00,79.86,80.18,79.86,79.94,49437.0,74.7527,75.0522,74.7527,74.8276,49437.0
2023-04-05 13:10:00,79.92,80.09,79.89,80.03,14550.0,74.8089,74.968,74.7808,74.9118,14550.0
2023-04-05 13:15:00,80.06,80.31,80.06,80.31,19622.0,74.9399,75.1739,74.9399,75.1739,19622.0
2023-04-05 13:20:00,80.36,80.49,80.3,80.43,67388.0,75.2207,75.3424,75.1646,75.2862,67388.0
2023-04-05 13:25:00,80.42,80.5,80.17,80.28,108899.0,75.2769,75.3518,75.0429,75.1458,108899.0
2023-04-05 13:30:00,80.28,80.48,80.23,80.4,39859.0,75.1458,75.333,75.099,75.2582,39859.0
2023-04-05 13:35:00,80.38,80.58,80.3,80.53,32484.0,75.2394,75.4267,75.1646,75.3798,32484.0
2023-04-05 13:40:00,80.53,80.61,80.34,80.38,19601.0,75.3798,75.4547,75.202,75.2394,19601.0
2023-04-05 13:45:00,80.37,80.45,80.34,80.41,33923.0,75.2301,75.305,75.202,75.2675,33923.0
2023-04-05 13:50:00,80.42,80.67,80.42,80.58,33777.0,75.2769,75.5109,75.2769,75.4267,33777.0
2023-04-05 13:55:00,80.61,80.69,80.57,80.66,18706.0,75.4547,75.5296,75.4173,75.5015,18706.0
2023-04-05 14:00:00,80.67,80.85,80.6,80.76,21337.0,75.5109,75.6794,75.4454,75.5951,21337.0
2023-04-05 14:05:00,80.76,80.97,80.75,80.92,25098.0,75.5951,75.7917,75.5858,75.7449,25098.0
2023-04-05 14:10:00,80.92,80.97,80.79,80.94,30622.0,75.7449,75.7917,75.6232,75.7636,30622.0
2023-04-05 14:15:00,80.94,81.07,80.92,81.05,25053.0,75.7636,75.8853,75.7449,75.8666,25053.0
2023-04-05 14:20:00,81.04,81.04,80.89,80.9,20885.0,75.8572,75.8572,75.7168,75.7262,20885.0
2023-04-05 14:25:00,80.9,80.99,80.8,80.81,27577.0,75.7262,75.8104,75.6326,75.6419,27577.0
2023-04-05 14:30:00,80.81,80.96,80.78,80.9,18722.0,75.6419,75.7823,75.6139,75.7262,18722.0
2023-04-05 14:35:00,80.89,81.1,80.89,80.9,31746.0,75.7168,75.9134,75.7168,75.7262,31746.0
2023-04-05 14:40:00,80.89,80.93,80.67,80.75,18853.0,75.7168,75.7543,75.5109,75.5858,18853.0
2023-04-05 14:45:00,80.75,80.91,80.74,80.81,18864.0,75.5858,75.7355,75.5764,75.6419,18864.0
2023-04-05 14:50:00,80.81,80.81,80.68,80.71,15637.0,75.6419,75.6419,75.5203,75.5483,15637.0
2023-04-05 14:55:00,80.68,80.77,80.63,80.71,16873.0,75.5203,75.6045,75.4735,75.5483,16873.0
2023-04-05 15:00:00,80.69,80.69,80.51,80.6,17839.0,75.5296,75.5296,75.3611,75.4454,17839.0
2023-04-05 15:05:00,80.62,80.74,80.42,80.48,27060.0,75.4641,75.5764,75.2769,75.333,27060.0
2023-04-05 15:10:00,80.49,80.52,80.36,80.47,24667.0,75.3424,75.3705,75.2207,75.3237,24667.0
2023-04-05 15:15:00,80.46,80.55,80.44,80.49,38584.0,75.3143,75.3986,75.2956,75.3424,38584.0
2023-04-05 15:20:00,80.49,80.54,80.41,80.43,31102.0,75.3424,75.3892,75.2675,75.2862,31102.0
2023-04-05 15:25:00,80.44,80.77,80.41,80.64,61469.0,75.2956,75.6045,75.2675,75.4828,61469.0
2023-04-05 15:30:00,80.65,80.82,80.61,80.8,38159.0,75.4922,75.6513,75.4547,75.6326,38159.0
2023-04-05 15:35:00,80.81,80.89,80.71,80.74,35699.0,75.6419,75.7168,75.5483,75.5764,35699.0
2023-04-05 15:40:00,80.73,80.91,80.67,80.91,73932.0,75.5671,75.7355,75.5109,75.7355,73932.0
2023-04-05 15:45:00,80.92,81.06,80.82,81.03,124520.0,75.7449,75.876,75.6513,75.8479,124520.0
2023-04-05 15:50:00,81.03,81.38,81.03,81.35,186998.0,75.8479,76.1755,75.8479,76.1474,186998.0
2023-04-05 15:55:00,81.37,81.55,81.34,81.43,288406.0,76.1661,76.3346,76.138,76.2223,288406.0
2023-04-06 09:30:00,81.24,81.88,81.2,81.45,55185.0,76.0444,76.6435,76.007,76.241,55185.0
2023-04-06 09:35:00,81.45,81.67,81.06,81.3,29125.0,76.241,76.4469,75.876,76.1006,29125.0
2023-04-06 09:40:00,81.37,81.59,81.16,81.39,14768.0,76.1661,76.3721,75.9696,76.1848,14768.0
2023-04-06 09:45:00,81.55,81.73,81.27,81.43,9980.0,76.3346,76.5031,76.0725,76.2223,9980.0
2023-04-06 09:50:00,81.43,81.71,81.4,81.51,23432.0,76.2223,76.4844,76.1942,76.2972,23432.0
2023-04-06 09:55:00,81.53,81.7,81.3,81.64,34158.0,76.3159,76.475,76.1006,76.4189,34158.0
2023-04-06 10:00:00,81.6,82.03,81.6,81.93,33354.0,76.3814,76.7839,76.3814,76.6903,33354.0
2023-04-06 10:05:00,81.95,82.31,81.95,82.22,40158.0,76.709,77.046,76.709,76.9618,40158.0
2023-04-06 10:10:00,82.24,82.54,82.19,82.34,24894.0,76.9805,77.2613,76.9337,77.0741,24894.0
2023-04-06 10:15:00,82.37,82.45,82.13,82.21,26296.0,77.1022,77.1771,76.8775,76.9524,26296.0
2023-04-06 10:20:00,82.19,82.19,81.77,81.79,13167.0,76.9337,76.9337,76.5405,76.5593,13167.0
2023-04-06 10:25:00,81.77,82.16,81.75,82.13,75129.0,76.5405,76.9056,76.5218,76.8775,75129.0
2023-04-06 10:30:00,82.11,82.31,81.94,82.3,39220.0,76.8588,77.046,76.6997,77.0367,39220.0
2023-04-06 10:35:00,82.32,82.33,81.62,81.65,24403.0,77.0554,77.0647,76.4001,76.4282,24403.0
2023-04-06 10:40:00,81.7,81.71,81.41,81.52,16617.0,76.475,76.4844,76.2036,76.3065,16617.0
2023-04-06 10:45:00,81.52,81.75,81.46,81.66,29581.0,76.3065,76.5218,76.2504,76.4376,29581.0
2023-04-06 10:50:00,81.7,81.77,81.65,81.66,21718.0,76.475,76.5405,76.4282,76.4376,21718.0
2023-04-06 10:55:00,81.65,81.74,81.55,81.59,13060.0,76.4282,76.5125,76.3346,76.3721,13060.0
2023-04-06 11:00:00,81.62,81.75,81.48,81.75,10782.0,76.4001,76.5218,76.2691,76.5218,10782.0
2023-04-06 11:05:00,81.74,81.93,81.64,81.85,73798.0,76.5125,76.6903,76.4189,76.6154,73798.0
2023-04-06 11:10:00,81.85,82.05,81.79,81.98,36560.0,76.6154,76.8026,76.5593,76.7371,36560.0
2023-04-06 11:15:00,81.98,82.07,81.9,82.01,39158.0,76.7371,76.8214,76.6622,76.7652,39158.0
2023-04-06 11:20:00,82.02,82.12,81.97,82.06,39987.0,76.7746,76.8682,76.7278,76.812,39987.0
2023-04-06 11:25:00,82.06,82.2,82.0,82.06,38800.0,76.812,76.943,76.7558,76.812,38800.0
2023-04-06 11:30:00,82.07,82.07,81.73,81.89,19169.0,76.8214,76.8214,76.5031,76.6529,19169.0
2023-04-06 11:35:00,81.89,82.01,81.81,81.91,103702.0,76.6529,76.7652,76.578,76.6716,103702.0
2023-04-06 11:40:00,81.9,82.03,81.87,81.93,12104.0,76.6622,76.7839,76.6342,76.6903,12104.0
2023-04-06 11:45:00,81.93,82.14,81.86,82.11,27138.0,76.6903,76.8869,76.6248,76.8588,27138.0
2023-04-06 11:50:00,82.07,82.14,82.02,82.02,9980.0,76.8214,76.8869,76.7746,76.7746,9980.0
2023-04-06 11:55:00,82.05,82.25,82.02,82.2,11714.0,76.8026,76.9898,76.7746,76.943,11714.0
2023-04-06 12:00:00,82.21,82.51,82.21,82.5,31848.0,76.9524,77.2332,76.9524,77.2239,31848.0
2023-04-06 12:05:00,82.5,82.54,82.38,82.45,24962.0,77.2239,77.2613,77.1115,77.1771,24962.0
2023-04-06 12:10:00,82.45,82.45,82.29,82.31,10100.0,77.1771,77.1771,77.0273,77.046,10100.0
2023-04-06 12:15:00,82.32,82.38,82.15,82.17,9365.0,77.0554,77.1115,76.8962,76.915,9365.0
2023-04-06 12:20:00,82.15,82.16,82.06,82.06,8840.0,76.8962,76.9056,76.812,76.812,8840.0
2023-04-06 12:25:00,82.04,82.08,82.0,82.06,9790.0,76.7933,76.8307,76.7558,76.812,9790.0
2023-04-06 12:30:00,82.05,82.31,82.04,82.18,10416.0,76.8026,77.046,76.7933,76.9243,10416.0
2023-04-06 12:35:00,82.2,82.28,82.15,82.2,7137.0,76.943,77.0179,76.8962,76.943,7137.0
2023-04-06 12:40:00,82.19,82.25,82.17,82.18,13723.0,76.9337,76.9898,76.915,76.9243,13723.0
2023-04-06 12:45:00,82.18,82.22,81.98,82.0,10770.0,76.9243,76.9618,76.7371,76.7558,10770.0
2023-04-06 12:50:00,81.99,82.03,81.9,81.9,8302.0,76.7465,76.7839,76.6622,76.6622,8302.0
2023-04-06 12:55:00,81.9,81.9,81.74,81.78,7580.0,76.6622,76.6622,76.5125,76.5499,7580.0
2023-04-06 13:00:00,81.77,81.9,81.74,81.9,18306.0,76.5405,76.6622,76.5125,76.6622,18306.0
2023-04-06 13:05:00,81.9,81.95,81.77,81.77,17541.0,76.6622,76.709,76.5405,76.5405,17541.0
2023-04-06 13:10:00,81.76,81.94,81.74,81.78,39740.0,76.5312,76.6997,76.5125,76.5499,39740.0
2023-04-06 13:15:00,81.77,81.88,81.71,81.87,26201.0,76.5405,76.6435,76.4844,76.6342,26201.0
2023-04-06 13:20:00,81.88,82.11,81.88,82.03,23282.0,76.6435,76.8588,76.6435,76.7839,23282.0
2023-04-06 13:25:00,82.02,82.04,81.9,81.91,6975.0,76.7746,76.7933,76.6622,76.6716,6975.0
2023-04-06 13:30:00,81.93,82.05,81.84,81.84,10713.0,76.6903,76.8026,76.6061,76.6061,10713.0
2023-04-06 13:35:00,81.87,82.03,81.86,81.96,8951.0,76.6342,76.7839,76.6248,76.7184,8951.0
2023-04-06 13:40:00,81.97,81.99,81.8,81.85,10600.0,76.7278,76.7465,76.5686,76.6154,10600.0
2023-04-06 13:45:00,81.84,81.84,81.7,81.72,9413.0,76.6061,76.6061,76.475,76.4937,9413.0
2023-04-06 13:50:00,81.72,81.9,81.69,81.76,60367.0,76.4937,76.6622,76.4657,76.5312,60367.0
2023-04-06 13:55:00,81.77,81.77,81.67,81.7,12043.0,76.5405,76.5405,76.4469,76.475,12043.0
2023-04-06 14:00:00,81.7,81.74,81.57,81.59,62562.0,76.475,76.5125,76.3533,76.3721,62562.0
2023-04-06 14:05:00,81.61,81.7,81.61,81.68,57223.0,76.3908,76.475,76.3908,76.4563,57223.0
2023-04-06 14:10:00,81.68,81.78,81.66,81.7,13203.0,76.4563,76.5499,76.4376,76.475,13203.0
2023-04-06 14:15:00,81.72,81.84,81.71,81.8,10165.0,76.4937,76.6061,76.4844,76.5686,10165.0
2023-04-06 14:20:00,81.78,81.84,81.7,81.81,7126.0,76.5499,76.6061,76.475,76.578,7126.0
2023-04-06 14:25:00,81.8,81.86,81.76,81.83,7637.0,76.5686,76.6248,76.5312,76.5967,7637.0
2023-04-06 14:30:00,81.87,81.87,81.77,81.79,17117.0,76.6342,76.6342,76.5405,76.5593,17117.0
2023-04-06 14:35:00,81.79,81.84,81.74,81.77,11901.0,76.5593,76.6061,76.5125,76.5405,11901.0
2023-04-06 14:40:00,81.76,81.81,81.71,81.8,15287.0,76.5312,76.578,76.4844,76.5686,15287.0
2023-04-06 14:45:00,81.8,81.86,81.79,81.81,16042.0,76.5686,76.6248,76.5593,76.578,16042.0
2023-04-06 14:50:00,81.83,81.97,81.81,81.87,18780.0,76.5967,76.7278,76.578,76.6342,18780.0
2023-04-06 14:55:00,81.88,81.88,81.69,81.69,11496.0,76.6435,76.6435,76.4657,76.4657,11496.0
2023-04-06 15:00:00,81.71,81.76,81.7,81.76,11551.0,76.4844,76.5312,76.475,76.5312,11551.0
2023-04-06 15:05:00,81.77,81.84,81.76,81.78,13443.0,76.5405,76.6061,76.5312,76.5499,13443.0
2023-04-06 15:10:00,81.77,81.77,81.65,81.72,23926.0,76.5405,76.5405,76.4282,76.4937,23926.0
2023-04-06 15:15:00,81.72,81.85,81.62,81.83,53385.0,76.4937,76.6154,76.4001,76.5967,53385.0
2023-04-06 15:20:00,81.82,82.0,81.81,81.96,39415.0,76.5873,76.7558,76.578,76.7184,39415.0
2023-04-06 15:25:00,81.96,82.07,81.92,82.03,19621.0,76.7184,76.8214,76.681,76.7839,19621.0
2023-04-06 15:30:00,82.05,82.08,81.92,81.92,31105.0,76.8026,76.8307,76.681,76.681,31105.0
2023-04-06 15:35:00,81.93,82.08,81.88,82.07,41899.0,76.6903,76.8307,76.6435,76.8214,41899.0
2023-04-06 15:40:00,82.05,82.07,81.91,81.97,27385.0,76.8026,76.8214,76.6716,76.7278,27385.0
2023-04-06 15:45:00,81.97,82.06,81.94,81.97,30642.0,76.7278,76.812,76.6997,76.7278,30642.0
2023-04-06 15:50:00,81.99,82.08,81.9,82.05,63979.0,76.7465,76.8307,76.6622,76.8026,63979.0
2023-04-06 15:55:00,82.06,82.21,81.98,82.19,165589.0,76.812,76.9524,76.7371,76.9337,165589.0
2023-04-10 09:30:00,81.57,81.76,81.3,81.6,43559.0,76.3533,76.5312,76.1006,76.3814,43559.0
2023-04-10 09:35:00,81.6,81.6,81.3,81.59,27944.0,76.3814,76.3814,76.1006,76.3721,27944.0
2023-04-10 09:40:00,81.68,82.16,81.63,82.12,17347.0,76.4563,76.9056,76.4095,76.8682,17347.0
2023-04-10 09:45:00,82.09,82.53,82.02,82.42,22285.0,76.8401,77.2519,76.7746,77.149,22285.0
2023-04-10 09:50:00,82.39,82.59,81.92,82.24,46800.0,77.1209,77.3081,76.681,76.9805,46800.0
2023-04-10 09:55:00,82.28,82.68,82.25,82.37,39195.0,77.0179,77.3923,76.9898,77.1022,39195.0
2023-04-10 10:00:00,82.28,82.49,82.27,82.49,31226.0,77.0179,77.2145,77.0086,77.2145,31226.0
2023-04-10 10:05:00,82.48,82.56,82.27,82.53,20984.0,77.2051,77.28,77.0086,77.2519,20984.0
2023-04-10 10:10:00,82.55,82.55,82.33,82.41,10068.0,77.2707,77.2707,77.0647,77.1396,10068.0
2023-04-10 10:15:00,82.36,82.46,82.34,82.4,53273.0,77.0928,77.1864,77.0741,77.1303,53273.0
2023-04-10 10:20:00,82.43,82.55,82.16,82.29,48123.0,77.1583,77.2707,76.9056,77.0273,48123.0
2023-04-10 10:25:00,82.28,82.32,81.85,81.94,21766.0,77.0179,77.0554,76.6154,76.6997,21766.0
2023-04-10 10:30:00,81.96,82.15,81.91,82.15,18868.0,76.7184,76.8962,76.6716,76.8962,18868.0
2023-04-10 10:35:00,82.13,82.6,82.13,82.49,29045.0,76.8775,77.3175,76.8775,77.2145,29045.0
2023-04-10 10:40:00,82.5,82.51,82.16,82.33,43785.0,77.2239,77.2332,76.9056,77.0647,43785.0
2023-04-10 10:45:00,82.3,82.3,82.07,82.25,15088.0,77.0367,77.0367,76.8214,76.9898,15088.0
2023-04-10 10:50:00,82.23,82.38,82.23,82.34,9201.0,76.9711,77.1115,76.9711,77.0741,9201.0
2023-04-10 10:55:00,82.38,82.46,82.23,82.25,64410.0,77.1115,77.1864,76.9711,76.9898,64410.0
2023-04-10 11:00:00,82.28,82.42,82.08,82.14,32910.0,77.0179,77.149,76.8307,76.8869,32910.0
2023-04-10 11:05:00,82.13,82.38,82.12,82.3,16529.0,76.8775,77.1115,76.8682,77.0367,16529.0
2023-04-10 11:10:00,82.31,82.47,82.27,82.31,32055.0,77.046,77.1958,77.0086,77.046,32055.0
2023-04-10 11:15:00,82.34,82.38,82.21,82.25,19459.0,77.0741,77.1115,76.9524,76.9898,19459.0
2023-04-10 11:20:00,82.25,82.42,82.18,82.21,14260.0,76.9898,77.149,76.9243,76.9524,14260.0
2023-04-10 11:25:00,82.17,82.27,82.16,82.19,11349.0,76.915,77.0086,76.9056,76.9337,11349.0
2023-04-10 11:30:00,82.2,82.25,82.04,82.09,7425.0,76.943,76.9898,76.7933,76.8401,7425.0
2023-04-10 11:35:00,82.09,82.13,82.01,82.12,6201.0,76.8401,76.8775,76.7652,76.8682,6201.0
2023-04-10 11:40:00,82.12,82.17,82.06,82.1,12052.0,76.8682,76.915,76.812,76.8494,12052.0
2023-04-10 11:45:00,82.08,82.12,81.86,81.92,48420.0,76.8307,76.8682,76.6248,76.681,48420.0
2023-04-10 11:50:00,81.94,81.94,81.67,81.69,12494.0,76.6997,76.6997,76.4469,76.4657,12494.0
2023-04-10 11:55:00,81.66,81.69,81.44,81.44,28997.0,76.4376,76.4657,76.2317,76.2317,28997.0
2023-04-10 12:00:00,81.44,81.54,81.35,81.48,23251.0,76.2317,76.3253,76.1474,76.2691,23251.0
2023-04-10 12:05:00,81.43,81.43,81.15,81.25,40207.0,76.2223,76.2223,75.9602,76.0538,40207.0
2023-04-10 12:10:00,81.21,81.26,81.01,81.03,35364.0,76.0164,76.0632,75.8292,75.8479,35364.0
2023-04-10 12:15:00,81.05,81.19,81.02,81.13,34441.0,75.8666,75.9976,75.8385,75.9415,34441.0
2023-04-10 12:20:00,81.14,81.36,81.14,81.31,13563.0,75.9508,76.1568,75.9508,76.11,13563.0
2023-04-10 12:25:00,81.3,81.45,81.29,81.38,12588.0,76.1006,76.241,76.0912,76.1755,12588.0
2023-04-10 12:30:00,81.41,81.54,81.39,81.53,12708.0,76.2036,76.3253,76.1848,76.3159,12708.0
2023-04-10 12:35:00,81.55,81.72,81.49,81.66,24411.0,76.3346,76.4937,76.2785,76.4376,24411.0
2023-04-10 12:40:00,81.65,81.65,81.5,81.54,15246.0,76.4282,76.4282,76.2878,76.3253,15246.0
2023-04-10 12:45:00,81.58,81.64,81.51,81.59,14897.0,76.3627,76.4189,76.2972,76.3721,14897.0
2023-04-10 12:50:00,81.61,81.72,81.58,81.6,12327.0,76.3908,76.4937,76.3627,76.3814,12327.0
2023-04-10 12:55:00,81.61,81.73,81.61,81.66,13607.0,76.3908,76.5031,76.3908,76.4376,13607.0
2023-04-10 13:00:00,81.7,81.79,81.61,81.65,27922.0,76.475,76.5593,76.3908,76.4282,27922.0
2023-04-10 13:05:00,81.65,81.75,81.64,81.7,18924.0,76.4282,76.5218,76.4189,76.475,18924.0
2023-04-10 13:10:00,81.69,81.82,81.69,81.8,12073.0,76.4657,76.5873,76.4657,76.5686,12073.0
2023-04-10 13:15:00,81.83,81.85,81.69,81.71,17597.0,76.5967,76.6154,76.4657,76.4844,17597.0
2023-04-10 13:20:00,81.7,81.8,81.63,81.63,18111.0,76.475,76.5686,76.4095,76.4095,18111.0
2023-04-10 13:25:00,81.6,81.73,81.53,81.59,31204.0,76.3814,76.5031,76.3159,76.3721,31204.0
2023-04-10 13:30:00,81.59,81.69,81.51,81.59,46606.0,76.3721,76.4657,76.2972,76.3721,46606.0
2023-04-10 13:35:00,81.58,81.61,81.51,81.53,17083.0,76.3627,76.3908,76.2972,76.3159,17083.0
2023-04-10 13:40:00,81.54,81.54,81.43,81.52,15623.0,76.3253,76.3253,76.2223,76.3065,15623.0
2023-04-10 13:45:00,81.53,81.63,81.52,81.63,14240.0,76.3159,76.4095,76.3065,76.4095,14240.0
2023-04-10 13:50:00,81.66,81.71,81.4,81.41,20113.0,76.4376,76.4844,76.1942,76.2036,20113.0
2023-04-10 13:55:00,81.41,81.42,81.34,81.41,19301.0,76.2036,76.2129,76.138,76.2036,19301.0
2023-04-10 14:00:00,81.41,81.45,81.35,81.42,11291.0,76.2036,76.241,76.1474,76.2129,11291.0
2023-04-10 14:05:00,81.44,81.48,81.38,81.44,17259.0,76.2317,76.2691,76.1755,76.2317,17259.0
2023-04-10 14:10:00,81.42,81.51,81.32,81.33,49039.0,76.2129,76.2972,76.1193,76.1287,49039.0
2023-04-10 14:15:00,81.34,81.53,81.34,81.43,13552.0,76.138,76.3159,76.138,76.2223,13552.0
2023-04-10 14:20:00,81.44,81.52,81.34,81.35,14660.0,76.2317,76.3065,76.138,76.1474,14660.0
2023-04-10 14:25:00,81.34,81.39,81.29,81.34,21052.0,76.138,76.1848,76.0912,76.138,21052.0
2023-04-10 14:30:00,81.37,81.5,81.32,81.33,15830.0,76.1661,76.2878,76.1193,76.1287,15830.0
2023-04-10 14:35:00,81.33,81.39,81.28,81.33,22042.0,76.1287,76.1848,76.0819,76.1287,22042.0
2023-04-10 14:40:00,81.36,81.37,81.24,81.28,12502.0,76.1568,76.1661,76.0444,76.0819,12502.0
2023-04-10 14:45:00,81.27,81.3,81.23,81.27,12934.0,76.0725,76.1006,76.0351,76.0725,12934.0
2023-04-10 14:50:00,81.27,81.48,81.27,81.45,19027.0,76.0725,76.2691,76.0725,76.241,19027.0
2023-04-10 14:55:00,81.45,81.63,81.45,81.61,17371.0,76.241,76.4095,76.241,76.3908,17371.0
2023-04-10 15:00:00,81.61,81.71,81.59,81.65,34152.0,76.3908,76.4844,76.3721,76.4282,34152.0
2023-04-10 15:05:00,81.65,81.65,81.49,81.62,23309.0,76.4282,76.4282,76.2785,76.4001,23309.0
2023-04-10 15:10:00,81.63,81.7,81.6,81.66,33740.0,76.4095,76.475,76.3814,76.4376,33740.0
2023-04-10 15:15:00,81.68,81.89,81.68,81.86,21494.0,76.4563,76.6529,76.4563,76.6248,21494.0
2023-04-10 15:20:00,81.85,81.88,81.75,81.78,15839.0,76.6154,76.6435,76.5218,76.5499,15839.0
2023-04-10 15:25:00,81.78,81.78,81.6,81.61,39945.0,76.5499,76.5499,76.3814,76.3908,39945.0
2023-04-10 15:30:00,81.62,81.76,81.58,81.63,36723.0,76.4001,76.5312,76.3627,76.4095,36723.0
2023-04-10 15:35:00,81.64,81.65,81.52,81.57,26137.0,76.4189,76.4282,76.3065,76.3533,26137.0
2023-04-10 15:40:00,81.56,81.66,81.5,81.55,31301.0,76.344,76.4376,76.2878,76.3346,31301.0
2023-04-10 15:45:00,81.53,81.65,81.46,81.64,32855.0,76.3159,76.4282,76.2504,76.4189,32855.0
2023-04-10 15:50:00,81.67,81.67,81.52,81.58,56213.0,76.4469,76.4469,76.3065,76.3627,56213.0
2023-04-10 15:55:00,81.58,81.61,81.47,81.59,120101.0,76.3627,76.3908,76.2597,76.3721,120101.0
2023-04-11 09:30:00,81.99,82.64,81.99,82.4,80748.0,76.7465,77.3549,76.7465,77.1303,80748.0
2023-04-11 09:35:00,82.31,82.48,82.31,82.47,33703.0,77.046,77.2051,77.046,77.1958,33703.0
2023-04-11 09:40:00,82.48,82.58,82.21,82.5,45337.0,77.2051,77.2987,76.9524,77.2239,45337.0
2023-04-11 09:45:00,82.5,82.89,82.44,82.75,103788.0,77.2239,77.5889,77.1677,77.4579,103788.0
2023-04-11 09:50:00,82.76,83.11,82.63,82.7,54188.0,77.4672,77.7948,77.3455,77.4111,54188.0
2023-04-11 09:55:00,82.71,82.86,82.4,82.44,14585.0,77.4204,77.5608,77.1303,77.1677,14585.0
2023-04-11 10:00:00,82.54,82.61,82.43,82.53,32056.0,77.2613,77.3268,77.1583,77.2519,32056.0
2023-04-11 10:05:00,82.52,82.57,82.22,82.25,60424.0,77.2426,77.2894,76.9618,76.9898,60424.0
2023-04-11 10:10:00,82.27,82.4,81.9,81.95,54766.0,77.0086,77.1303,76.6622,76.709,54766.0
2023-04-11 10:15:00,81.97,82.34,81.96,82.23,29822.0,76.7278,77.0741,76.7184,76.9711,29822.0
2023-04-11 10:20:00,82.25,82.59,82.2,82.55,36224.0,76.9898,77.3081,76.943,77.2707,36224.0
2023-04-11 10:25:00,82.56,82.81,82.55,82.73,38097.0,77.28,77.514,77.2707,77.4392,38097.0
2023-04-11 10:30:00,82.74,82.8,82.6,82.7,60635.0,77.4485,77.5047,77.3175,77.4111,60635.0
2023-04-11 10:35:00,82.7,82.72,82.5,82.72,25813.0,77.4111,77.4298,77.2239,77.4298,25813.0
2023-04-11 10:40:00,82.71,82.85,82.56,82.66,21874.0,77.4204,77.5515,77.28,77.3736,21874.0
2023-04-11 10:45:00,82.64,82.92,82.47,82.9,20829.0,77.3549,77.617,77.1958,77.5983,20829.0
2023-04-11 10:50:00,82.9,82.97,82.87,82.92,15527.0,77.5983,77.6638,77.5702,77.617,15527.0
2023-04-11 10:55:00,82.92,83.05,82.86,82.95,20455.0,77.617,77.7387,77.5608,77.6451,20455.0
2023-04-11 11:00:00,82.99,83.18,82.99,83.0,19730.0,77.6825,77.8604,77.6825,77.6919,19730.0
2023-04-11 11:05:00,83.03,83.12,82.96,83.0,12197.0,77.72,77.8042,77.6544,77.6919,12197.0
2023-04-11 11:10:00,83.01,83.13,82.96,83.1,16450.0,77.7012,77.8136,77.6544,77.7855,16450.0
2023-04-11 11:15:00,83.11,83.3,83.1,83.3,19555.0,77.7948,77.9727,77.7855,77.9727,19555.0
2023-04-11 11:20:00,83.29,83.4,83.26,83.31,16825.0,77.9633,78.0663,77.9353,77.9821,16825.0
2023-04-11 11:25:00,83.28,83.28,83.13,83.15,12684.0,77.954,77.954,77.8136,77.8323,12684.0
2023-04-11 11:30:00,83.15,83.19,83.08,83.1,16312.0,77.8323,77.8697,77.7668,77.7855,16312.0
2023-04-11 11:35:00,83.04,83.06,82.95,83.03,10173.0,77.7293,77.748,77.6451,77.72,10173.0
2023-04-11 11:40:00,83.07,83.14,83.03,83.06,6950.0,77.7574,77.8229,77.72,77.748,6950.0
2023-04-11 11:45:00,83.09,83.18,83.06,83.18,14004.0,77.7761,77.8604,77.748,77.8604,14004.0
2023-04-11 11:50:00,83.17,83.21,83.14,83.16,9376.0,77.851,77.8885,77.8229,77.8417,9376.0
2023-04-11 11:55:00,83.17,83.33,83.11,83.28,55110.0,77.851,78.0008,77.7948,77.954,55110.0
2023-04-11 12:00:00,83.29,83.39,83.21,83.26,24920.0,77.9633,78.0569,77.8885,77.9353,24920.0
2023-04-11 12:05:00,83.28,83.44,83.27,83.32,15301.0,77.954,78.1037,77.9446,77.9914,15301.0
2023-04-11 12:10:00,83.36,83.51,83.36,83.41,14859.0,78.0289,78.1693,78.0289,78.0757,14859.0
2023-04-11 12:15:00,83.37,83.43,83.3,83.43,13822.0,78.0382,78.0944,77.9727,78.0944,13822.0
2023-04-11 12:20:00,83.45,83.5,83.36,83.4,6134.0,78.1131,78.1599,78.0289,78.0663,6134.0
2023-04-11 12:25:00,83.37,83.38,83.2,83.24,20624.0,78.0382,78.0476,77.8791,77.9165,20624.0
2023-04-11 12:30:00,83.23,83.3,83.22,83.27,6814.0,77.9072,77.9727,77.8978,77.9446,6814.0
2023-04-11 12:35:00,83.24,83.24,83.04,83.18,33590.0,77.9165,77.9165,77.7293,77.8604,33590.0
2023-04-11 12:40:00,83.19,83.35,83.19,83.33,11730.0,77.8697,78.0195,77.8697,78.0008,11730.0
2023-04-11 12:45:00,83.34,83.5,83.31,83.47,30125.0,78.0101,78.1599,77.9821,78.1318,30125.0
2023-04-11 12:50:00,83.47,83.6,83.42,83.58,24434.0,78.1318,78.2535,78.085,78.2348,24434.0
2023-04-11 12:55:00,83.58,83.74,83.54,83.74,14405.0,78.2348,78.3846,78.1974,78.3846,14405.0
2023-04-11 13:00:00,83.75,83.84,83.73,83.76,25477.0,78.3939,78.4782,78.3752,78.4033,25477.0
2023-04-11 13:05:00,83.77,84.16,83.76,84.14,29659.0,78.4126,78.7777,78.4033,78.759,29659.0
2023-04-11 13:10:00,84.12,84.19,83.82,83.85,13388.0,78.7403,78.8058,78.4594,78.4875,13388.0
2023-04-11 13:15:00,83.85,83.86,83.6,83.74,48015.0,78.4875,78.4969,78.2535,78.3846,48015.0
2023-04-11 13:20:00,83.75,83.79,83.68,83.79,42189.0,78.3939,78.4314,78.3284,78.4314,42189.0
2023-04-11 13:25:00,83.77,83.87,83.73,83.87,26980.0,78.4126,78.5062,78.3752,78.5062,26980.0
2023-04-11 13:30:00,83.87,83.94,83.81,83.83,16695.0,78.5062,78.5718,78.4501,78.4688,16695.0
2023-04-11 13:35:00,83.84,83.88,83.75,83.81,74141.0,78.4782,78.5156,78.3939,78.4501,74141.0
2023-04-11 13:40:00,83.83,83.97,83.8,83.94,18717.0,78.4688,78.5999,78.4407,78.5718,18717.0
2023-04-11 13:45:00,83.96,84.06,83.9,84.06,16582.0,78.5905,78.6841,78.5343,78.6841,16582.0
2023-04-11 13:50:00,84.09,84.09,83.96,83.98,35382.0,78.7122,78.7122,78.5905,78.6092,35382.0
2023-04-11 13:55:00,83.95,84.1,83.95,84.03,17459.0,78.5811,78.7215,78.5811,78.656,17459.0
2023-04-11 14:00:00,84.04,84.16,84.04,84.1,14783.0,78.6654,78.7777,78.6654,78.7215,14783.0
2023-04-11 14:05:00,84.13,84.15,84.04,84.09,10614.0,78.7496,78.7683,78.6654,78.7122,10614.0
2023-04-11 14:10:00,84.07,84.09,84.0,84.05,14533.0,78.6935,78.7122,78.6279,78.6747,14533.0
2023-04-11 14:15:00,84.03,84.11,84.0,84.04,14537.0,78.656,78.7309,78.6279,78.6654,14537.0
2023-04-11 14:20:00,84.06,84.08,84.0,84.01,7525.0,78.6841,78.7028,78.6279,78.6373,7525.0
2023-04-11 14:25:00,84.01,84.16,84.01,84.14,12017.0,78.6373,78.7777,78.6373,78.759,12017.0
2023-04-11 14:30:00,84.15,84.23,84.1,84.13,39561.0,78.7683,78.8432,78.7215,78.7496,39561.0
2023-04-11 14:35:00,84.13,84.24,84.12,84.2,22696.0,78.7496,78.8526,78.7403,78.8151,22696.0
2023-04-11 14:40:00,84.22,84.38,84.2,84.36,29791.0,78.8339,78.9836,78.8151,78.9649,29791.0
2023-04-11 14:45:00,84.35,84.51,84.35,84.46,33699.0,78.9555,79.1053,78.9555,79.0585,33699.0
2023-04-11 14:50:00,84.44,84.48,84.28,84.29,22663.0,79.0398,79.0772,78.89,78.8994,22663.0
2023-04-11 14:55:00,84.28,84.29,84.21,84.27,17184.0,78.89,78.8994,78.8245,78.8807,17184.0
2023-04-11 15:00:00,84.28,84.29,84.18,84.25,19043.0,78.89,78.8994,78.7964,78.8619,19043.0
2023-04-11 15:05:00,84.25,84.26,84.02,84.02,28509.0,78.8619,78.8713,78.6467,78.6467,28509.0
2023-04-11 15:10:00,84.03,84.19,84.03,84.12,22479.0,78.656,78.8058,78.656,78.7403,22479.0
2023-04-11 15:15:00,84.11,84.17,84.08,84.13,19078.0,78.7309,78.7871,78.7028,78.7496,19078.0
2023-04-11 15:20:00,84.13,84.18,84.04,84.11,48007.0,78.7496,78.7964,78.6654,78.7309,48007.0
2023-04-11 15:25:00,84.11,84.17,84.0,84.12,31091.0,78.7309,78.7871,78.6279,78.7403,31091.0
2023-04-11 15:30:00,84.13,84.18,84.1,84.15,34738.0,78.7496,78.7964,78.7215,78.7683,34738.0
2023-04-11 15:35:00,84.15,84.22,84.0,84.04,40510.0,78.7683,78.8339,78.6279,78.6654,40510.0
2023-04-11 15:40:00,84.03,84.03,83.86,83.94,56231.0,78.656,78.656,78.4969,78.5718,56231.0
2023-04-11 15:45:00,83.93,83.94,83.71,83.73,74233.0,78.5624,78.5718,78.3565,78.3752,74233.0
2023-04-11 15:50:00,83.73,83.76,83.48,83.51,76674.0,78.3752,78.4033,78.1412,78.1693,76674.0
2023-04-11 15:55:00,83.49,83.5,83.21,83.4,279701.0,78.1505,78.1599,77.8885,78.0663,279701.0
2023-04-12 09:30:00,84.61,85.07,84.57,84.6,61634.0,79.1989,79.6295,79.1615,79.1896,61634.0
2023-04-12 09:35:00,84.65,84.66,84.12,84.19,34140.0,79.2364,79.2457,78.7403,78.8058,34140.0
2023-04-12 09:40:00,84.2,84.28,83.87,84.1,68565.0,78.8151,78.89,78.5062,78.7215,68565.0
2023-04-12 09:45:00,84.12,84.34,83.58,83.62,58414.0,78.7403,78.9462,78.2348,78.2722,58414.0
2023-04-12 09:50:00,83.56,83.85,83.25,83.59,77031.0,78.2161,78.4875,77.9259,78.2442,77031.0
2023-04-12 09:55:00,83.57,83.68,83.39,83.49,16453.0,78.2254,78.3284,78.0569,78.1505,16453.0
2023-04-12 10:00:00,83.51,83.66,83.25,83.4,55379.0,78.1693,78.3097,77.9259,78.0663,55379.0
2023-04-12 10:05:00,83.44,83.71,83.1,83.66,79344.0,78.1037,78.3565,77.7855,78.3097,79344.0
2023-04-12 10:10:00,83.7,83.74,83.49,83.51,26028.0,78.3471,78.3846,78.1505,78.1693,26028.0
2023-04-12 10:15:00,83.53,83.71,83.42,83.48,53579.0,78.188,78.3565,78.085,78.1412,53579.0
2023-04-12 10:20:00,83.51,83.83,83.51,83.67,33623.0,78.1693,78.4688,78.1693,78.319,33623.0
2023-04-12 10:25:00,83.66,83.9,83.47,83.77,50613.0,78.3097,78.5343,78.1318,78.4126,50613.0
2023-04-12 10:30:00,83.77,83.92,83.48,83.51,22998.0,78.4126,78.553,78.1412,78.1693,22998.0
2023-04-12 10:35:00,83.49,83.61,83.2,83.28,106974.0,78.1505,78.2629,77.8791,77.954,106974.0
2023-04-12 10:40:00,83.28,83.4,83.0,83.03,66089.0,77.954,78.0663,77.6919,77.72,66089.0
2023-04-12 10:45:00,83.04,83.31,83.0,83.24,30782.0,77.7293,77.9821,77.6919,77.9165,30782.0
2023-04-12 10:50:00,83.24,83.35,83.19,83.33,33171.0,77.9165,78.0195,77.8697,78.0008,33171.0
2023-04-12 10:55:00,83.29,83.29,82.95,83.09,36352.0,77.9633,77.9633,77.6451,77.7761,36352.0
2023-04-12 11:00:00,83.07,83.22,82.92,82.98,25970.0,77.7574,77.8978,77.617,77.6732,25970.0
2023-04-12 11:05:00,82.92,82.94,82.63,82.81,32505.0,77.617,77.6357,77.3455,77.514,32505.0
2023-04-12 11:10:00,82.8,82.8,82.46,82.62,44353.0,77.5047,77.5047,77.1864,77.3362,44353.0
2023-04-12 11:15:00,82.72,82.89,82.71,82.82,11215.0,77.4298,77.5889,77.4204,77.5234,11215.0
2023-04-12 11:20:00,82.82,83.01,82.81,82.93,16238.0,77.5234,77.7012,77.514,77.6264,16238.0
2023-04-12 11:25:00,82.97,83.18,82.93,83.14,22122.0,77.6638,77.8604,77.6264,77.8229,22122.0
2023-04-12 11:30:00,83.15,83.28,83.09,83.22,16848.0,77.8323,77.954,77.7761,77.8978,16848.0
2023-04-12 11:35:00,83.2,83.34,83.14,83.24,14957.0,77.8791,78.0101,77.8229,77.9165,14957.0
2023-04-12 11:40:00,83.23,83.48,83.23,83.47,23810.0,77.9072,78.1412,77.9072,78.1318,23810.0
2023-04-12 11:45:00,83.47,83.64,83.43,83.53,30735.0,78.1318,78.291,78.0944,78.188,30735.0
2023-04-12 11:50:00,83.5,83.66,83.48,83.6,26743.0,78.1599,78.3097,78.1412,78.2535,26743.0
2023-04-12 11:55:00,83.6,83.81,83.53,83.7,23006.0,78.2535,78.4501,78.188,78.3471,23006.0
2023-04-12 12:00:00,83.73,83.77,83.6,83.6,113264.0,78.3752,78.4126,78.2535,78.2535,113264.0
2023-04-12 12:05:00,83.57,83.74,83.51,83.72,26969.0,78.2254,78.3846,78.1693,78.3658,26969.0
2023-04-12 12:10:00,83.69,83.82,83.59,83.59,17287.0,78.3378,78.4594,78.2442,78.2442,17287.0
2023-04-12 12:15:00,83.59,83.6,83.4,83.41,35174.0,78.2442,78.2535,78.0663,78.0757,35174.0
2023-04-12 12:20:00,83.39,83.6,83.35,83.52,12792.0,78.0569,78.2535,78.0195,78.1786,12792.0
2023-04-12 12:25:00,83.54,83.59,83.49,83.54,20132.0,78.1974,78.2442,78.1505,78.1974,20132.0
2023-04-12 12:30:00,83.56,83.62,83.52,83.55,17546.0,78.2161,78.2722,78.1786,78.2067,17546.0
2023-04-12 12:35:00,83.52,83.57,83.49,83.5,15180.0,78.1786,78.2254,78.1505,78.1599,15180.0
2023-04-12 12:40:00,83.48,83.49,83.35,83.44,15885.0,78.1412,78.1505,78.0195,78.1037,15885.0
2023-04-12 12:45:00,83.44,83.61,83.44,83.52,14377.0,78.1037,78.2629,78.1037,78.1786,14377.0
2023-04-12 12:50:00,83.55,83.56,83.41,83.54,10459.0,78.2067,78.2161,78.0757,78.1974,10459.0
2023-04-12 12:55:00,83.56,83.66,83.53,83.58,20742.0,78.2161,78.3097,78.188,78.2348,20742.0
2023-04-12 13:00:00,83.6,83.62,83.43,83.51,12753.0,78.2535,78.2722,78.0944,78.1693,12753.0
2023-04-12 13:05:00,83.51,83.67,83.5,83.63,21824.0,78.1693,78.319,78.1599,78.2816,21824.0
2023-04-12 13:10:00,83.65,83.84,83.63,83.74,48683.0,78.3003,78.4782,78.2816,78.3846,48683.0
2023-04-12 13:15:00,83.76,83.79,83.64,83.72,30714.0,78.4033,78.4314,78.291,78.3658,30714.0
2023-04-12 13:20:00,83.73,83.8,83.64,83.67,21682.0,78.3752,78.4407,78.291,78.319,21682.0
2023-04-12 13:25:00,83.66,83.85,83.63,83.79,35388.0,78.3097,78.4875,78.2816,78.4314,35388.0
2023-04-12 13:30:00,83.81,83.93,83.78,83.84,33452.0,78.4501,78.5624,78.422,78.4782,33452.0
2023-04-12 13:35:00,83.84,83.86,83.59,83.62,25244.0,78.4782,78.4969,78.2442,78.2722,25244.0
2023-04-12 13:40:00,83.66,83.72,83.46,83.48,21535.0,78.3097,78.3658,78.1225,78.1412,21535.0
2023-04-12 13:45:00,83.45,83.52,83.37,83.41,9852.0,78.1131,78.1786,78.0382,78.0757,9852.0
2023-04-12 13:50:00,83.37,83.41,83.25,83.27,10660.0,78.0382,78.0757,77.9259,77.9446,10660.0
2023-04-12 13:55:00,83.24,83.35,83.23,83.33,12496.0,77.9165,78.0195,77.9072,78.0008,12496.0
2023-04-12 14:00:00,83.33,83.4,83.14,83.35,28667.0,78.0008,78.0663,77.8229,78.0195,28667.0
2023-04-12 14:05:00,83.3,83.44,83.1,83.16,8323.0,77.9727,78.1037,77.7855,77.8417,8323.0
2023-04-12 14:10:00,83.16,83.51,83.08,83.51,15481.0,77.8417,78.1693,77.7668,78.1693,15481.0
2023-04-12 14:15:00,83.5,83.53,83.43,83.53,15995.0,78.1599,78.188,78.0944,78.188,15995.0
2023-04-12 14:20:00,83.51,83.56,83.43,83.53,13115.0,78.1693,78.2161,78.0944,78.188,13115.0
2023-04-12 14:25:00,83.49,83.51,83.04,83.12,18883.0,78.1505,78.1693,77.7293,77.8042,18883.0
2023-04-12 14:30:00,83.1,83.12,82.91,82.99,12432.0,77.7855,77.8042,77.6076,77.6825,12432.0
2023-04-12 14:35:00,82.98,83.05,82.83,82.9,15910.0,77.6732,77.7387,77.5328,77.5983,15910.0
2023-04-12 14:40:00,82.91,83.08,82.86,83.06,12040.0,77.6076,77.7668,77.5608,77.748,12040.0
2023-04-12 14:45:00,83.09,83.12,82.87,82.92,14048.0,77.7761,77.8042,77.5702,77.617,14048.0
2023-04-12 14:50:00,82.92,83.02,82.89,83.02,11148.0,77.617,77.7106,77.5889,77.7106,11148.0
2023-04-12 14:55:00,83.01,83.16,82.96,83.12,12459.0,77.7012,77.8417,77.6544,77.8042,12459.0
2023-04-12 15:00:00,83.11,83.19,82.91,82.94,12495.0,77.7948,77.8697,77.6076,77.6357,12495.0
2023-04-12 15:05:00,82.95,83.05,82.95,83.03,13006.0,77.6451,77.7387,77.6451,77.72,13006.0
2023-04-12 15:10:00,83.01,83.01,82.75,82.81,15229.0,77.7012,77.7012,77.4579,77.514,15229.0
2023-04-12 15:15:00,82.83,82.83,82.65,82.74,17814.0,77.5328,77.5328,77.3643,77.4485,17814.0
2023-04-12 15:20:00,82.74,82.8,82.63,82.67,22678.0,77.4485,77.5047,77.3455,77.383,22678.0
2023-04-12 15:25:00,82.69,82.7,82.52,82.6,19380.0,77.4017,77.4111,77.2426,77.3175,19380.0
2023-04-12 15:30:00,82.6,82.71,82.52,82.64,32430.0,77.3175,77.4204,77.2426,77.3549,32430.0
2023-04-12 15:35:00,82.63,82.78,82.58,82.72,24996.0,77.3455,77.486,77.2987,77.4298,24996.0
2023-04-12 15:40:00,82.73,82.83,82.68,82.79,50543.0,77.4392,77.5328,77.3923,77.4953,50543.0
2023-04-12 15:45:00,82.77,82.96,82.59,82.61,63653.0,77.4766,77.6544,77.3081,77.3268,63653.0
2023-04-12 15:50:00,82.6,82.73,82.57,82.61,80999.0,77.3175,77.4392,77.2894,77.3268,80999.0
2023-04-12 15:55:00,82.6,82.62,82.44,82.56,204013.0,77.3175,77.3362,77.1677,77.28,204013.0
2023-04-13 09:30:00,84.01,84.28,83.36,83.79,80739.0,78.6373,78.89,78.0289,78.4314,80739.0
2023-04-13 09:35:00,83.73,83.73,83.05,83.09,75874.0,78.3752,78.3752,77.7387,77.7761,75874.0
2023-04-13 09:40:00,83.06,83.22,82.84,82.91,56558.0,77.748,77.8978,77.5421,77.6076,56558.0
2023-04-13 09:45:00,82.92,82.96,82.34,82.85,59342.0,77.617,77.6544,77.0741,77.5515,59342.0
2023-04-13 09:50:00,82.85,83.02,82.69,82.79,31410.0,77.5515,77.7106,77.4017,77.4953,31410.0
2023-04-13 09:55:00,82.77,82.93,82.47,82.7,32174.0,77.4766,77.6264,77.1958,77.4111,32174.0
2023-04-13 10:00:00,82.74,82.96,82.72,82.81,24116.0,77.4485,77.6544,77.4298,77.514,24116.0
2023-04-13 10:05:00,82.86,83.11,82.84,82.99,17639.0,77.5608,77.7948,77.5421,77.6825,17639.0
2023-04-13 10:10:00,82.98,83.21,82.89,83.17,13887.0,77.6732,77.8885,77.5889,77.851,13887.0
2023-04-13 10:15:00,83.23,83.48,83.21,83.4,18599.0,77.9072,78.1412,77.8885,78.0663,18599.0
2023-04-13 10:20:00,83.4,83.4,83.2,83.3,14940.0,78.0663,78.0663,77.8791,77.9727,14940.0
2023-04-13 10:25:00,83.34,83.52,83.34,83.4,14235.0,78.0101,78.1786,78.0101,78.0663,14235.0
2023-04-13 10:30:00,83.42,83.59,83.27,83.59,33529.0,78.085,78.2442,77.9446,78.2442,33529.0
2023-04-13 10:35:00,83.6,83.61,83.23,83.24,27847.0,78.2535,78.2629,77.9072,77.9165,27847.0
2023-04-13 10:40:00,83.24,83.43,83.11,83.32,31790.0,77.9165,78.0944,77.7948,77.9914,31790.0
2023-04-13 10:45:00,83.32,83.35,83.05,83.05,14759.0,77.9914,78.0195,77.7387,77.7387,14759.0
2023-04-13 10:50:00,83.08,83.33,83.05,83.21,45416.0,77.7668,78.0008,77.7387,77.8885,45416.0
2023-04-13 10:55:00,83.22,83.29,83.07,83.07,29750.0,77.8978,77.9633,77.7574,77.7574,29750.0
2023-04-13 11:00:00,83.06,83.41,83.06,83.32,33083.0,77.748,78.0757,77.748,77.9914,33083.0
2023-04-13 11:05:00,83.33,83.43,83.29,83.33,35676.0,78.0008,78.0944,77.9633,78.0008,35676.0
2023-04-13 11:10:00,83.32,83.42,83.21,83.3,23806.0,77.9914,78.085,77.8885,77.9727,23806.0
2023-04-13 11:15:00,83.29,83.29,83.1,83.14,13381.0,77.9633,77.9633,77.7855,77.8229,13381.0
2023-04-13 11:20:00,83.15,83.26,83.1,83.26,14786.0,77.8323,77.9353,77.7855,77.9353,14786.0
2023-04-13 11:25:00,83.25,83.32,83.18,83.3,14133.0,77.9259,77.9914,77.8604,77.9727,14133.0
2023-04-13 11:30:00,83.29,83.39,83.27,83.31,14421.0,77.9633,78.0569,77.9446,77.9821,14421.0
2023-04-13 11:35:00,83.28,83.43,83.27,83.4,11597.0,77.954,78.0944,77.9446,78.0663,11597.0
2023-04-13 11:40:00,83.41,83.42,83.31,83.35,17884.0,78.0757,78.085,77.9821,78.0195,17884.0
2023-04-13 11:45:00,83.35,83.41,83.33,83.38,14086.0,78.0195,78.0757,78.0008,78.0476,14086.0
2023-04-13 11:50:00,83.34,83.43,83.29,83.33,22132.0,78.0101,78.0944,77.9633,78.0008,22132.0
2023-04-13 11:55:00,83.31,83.63,83.31,83.59,30107.0,77.9821,78.2816,77.9821,78.2442,30107.0
2023-04-13 12:00:00,83.62,83.74,83.6,83.72,34953.0,78.2722,78.3846,78.2535,78.3658,34953.0
2023-04-13 12:05:00,83.75,83.88,83.59,83.59,48551.0,78.3939,78.5156,78.2442,78.2442,48551.0
2023-04-13 12:10:00,83.6,83.63,83.44,83.44,27915.0,78.2535,78.2816,78.1037,78.1037,27915.0
2023-04-13 12:15:00,83.45,83.66,83.43,83.53,26207.0,78.1131,78.3097,78.0944,78.188,26207.0
2023-04-13 12:20:00,83.53,83.72,83.49,83.72,18484.0,78.188,78.3658,78.1505,78.3658,18484.0
2023-04-13 12:25:00,83.75,83.78,83.68,83.76,12887.0,78.3939,78.422,78.3284,78.4033,12887.0
2023-04-13 12:30:00,83.77,83.8,83.72,83.76,7800.0,78.4126,78.4407,78.3658,78.4033,7800.0
2023-04-13 12:35:00,83.8,83.82,83.67,83.72,13517.0,78.4407,78.4594,78.319,78.3658,13517.0
2023-04-13 12:40:00,83.73,83.81,83.63,83.79,18275.0,78.3752,78.4501,78.2816,78.4314,18275.0
2023-04-13 12:45:00,83.8,83.85,83.78,83.81,7319.0,78.4407,78.4875,78.422,78.4501,7319.0
2023-04-13 12:50:00,83.8,83.85,83.78,83.79,41193.0,78.4407,78.4875,78.422,78.4314,41193.0
2023-04-13 12:55:00,83.82,83.87,83.8,83.83,6121.0,78.4594,78.5062,78.4407,78.4688,6121.0
2023-04-13 13:00:00,83.84,83.84,83.66,83.81,10405.0,78.4782,78.4782,78.3097,78.4501,10405.0
2023-04-13 13:05:00,83.82,83.92,83.81,83.92,12466.0,78.4594,78.553,78.4501,78.553,12466.0
2023-04-13 13:10:00,83.93,84.1,83.92,84.06,43711.0,78.5624,78.7215,78.553,78.6841,43711.0
2023-04-13 13:15:00,84.05,84.1,83.98,83.98,36490.0,78.6747,78.7215,78.6092,78.6092,36490.0
2023-04-13 13:20:00,83.98,84.2,83.98,84.13,12495.0,78.6092,78.8151,78.6092,78.7496,12495.0
2023-04-13 13:25:00,84.13,84.2,84.11,84.11,15147.0,78.7496,78.8151,78.7309,78.7309,15147.0
2023-04-13 13:30:00,84.13,84.23,84.13,84.16,9221.0,78.7496,78.8432,78.7496,78.7777,9221.0
2023-04-13 13:35:00,84.17,84.31,84.15,84.31,10149.0,78.7871,78.9181,78.7683,78.9181,10149.0
2023-04-13 13:40:00,84.3,84.47,84.29,84.43,9602.0,78.9087,79.0679,78.8994,79.0304,9602.0
2023-04-13 13:45:00,84.45,84.51,84.44,84.5,6777.0,79.0492,79.1053,79.0398,79.096,6777.0
2023-04-13 13:50:00,84.52,84.56,84.49,84.55,18209.0,79.1147,79.1521,79.0866,79.1428,18209.0
2023-04-13 13:55:00,84.57,84.64,84.51,84.64,153083.0,79.1615,79.227,79.1053,79.227,153083.0
2023-04-13 14:00:00,84.65,84.68,84.5,84.53,18914.0,79.2364,79.2644,79.096,79.124,18914.0
2023-04-13 14:05:00,84.53,84.66,84.51,84.61,12128.0,79.124,79.2457,79.1053,79.1989,12128.0
2023-04-13 14:10:00,84.59,84.67,84.57,84.6,29094.0,79.1802,79.2551,79.1615,79.1896,29094.0
2023-04-13 14:15:00,84.61,84.78,84.6,84.75,35221.0,79.1989,79.358,79.1896,79.33,35221.0
2023-04-13 14:20:00,84.74,84.8,84.7,84.77,68049.0,79.3206,79.3768,79.2832,79.3487,68049.0
2023-04-13 14:25:00,84.75,84.83,84.62,84.66,30145.0,79.33,79.4049,79.2083,79.2457,30145.0
2023-04-13 14:30:00,84.67,84.74,84.58,84.6,30370.0,79.2551,79.3206,79.1708,79.1896,30370.0
2023-04-13 14:35:00,84.58,84.67,84.56,84.61,16000.0,79.1708,79.2551,79.1521,79.1989,16000.0
2023-04-13 14:40:00,84.55,84.62,84.54,84.59,12865.0,79.1428,79.2083,79.1334,79.1802,12865.0
2023-04-13 14:45:00,84.59,84.7,84.56,84.68,10177.0,79.1802,79.2832,79.1521,79.2644,10177.0
2023-04-13 14:50:00,84.7,84.79,84.67,84.73,11953.0,79.2832,79.3674,79.2551,79.3112,11953.0
2023-04-13 14:55:00,84.74,84.84,84.74,84.79,15404.0,79.3206,79.4142,79.3206,79.3674,15404.0
2023-04-13 15:00:00,84.81,84.86,84.76,84.82,14288.0,79.3861,79.4329,79.3393,79.3955,14288.0
2023-04-13 15:05:00,84.83,84.85,84.77,84.78,14951.0,79.4049,79.4236,79.3487,79.358,14951.0
2023-04-13 15:10:00,84.8,84.81,84.57,84.61,23041.0,79.3768,79.3861,79.1615,79.1989,23041.0
2023-04-13 15:15:00,84.63,84.73,84.59,84.67,21363.0,79.2176,79.3112,79.1802,79.2551,21363.0
2023-04-13 15:20:00,84.67,84.73,84.6,84.62,34502.0,79.2551,79.3112,79.1896,79.2083,34502.0
2023-04-13 15:25:00,84.61,84.65,84.57,84.61,30876.0,79.1989,79.2364,79.1615,79.1989,30876.0
2023-04-13 15:30:00,84.6,84.62,84.51,84.59,28846.0,79.1896,79.2083,79.1053,79.1802,28846.0
2023-04-13 15:35:00,84.59,84.6,84.44,84.45,40539.0,79.1802,79.1896,79.0398,79.0492,40539.0
2023-04-13 15:40:00,84.45,84.56,84.43,84.52,41890.0,79.0492,79.1521,79.0304,79.1147,41890.0
2023-04-13 15:45:00,84.51,84.57,84.34,84.34,61190.0,79.1053,79.1615,78.9462,78.9462,61190.0
2023-04-13 15:50:00,84.34,84.54,84.24,84.27,83871.0,78.9462,79.1334,78.8526,78.8807,83871.0
2023-04-13 15:55:00,84.26,84.38,84.15,84.28,258453.0,78.8713,78.9836,78.7683,78.89,258453.0
2023-04-14 09:30:00,84.31,84.63,84.23,84.62,67891.0,78.9181,79.2176,78.8432,79.2083,67891.0
2023-04-14 09:35:00,84.62,84.81,84.38,84.38,31288.0,79.2083,79.3861,78.9836,78.9836,31288.0
2023-04-14 09:40:00,84.39,84.51,84.04,84.29,13258.0,78.993,79.1053,78.6654,78.8994,13258.0
2023-04-14 09:45:00,84.36,84.6,84.26,84.54,18943.0,78.9649,79.1896,78.8713,79.1334,18943.0
2023-04-14 09:50:00,84.56,84.64,84.31,84.33,43176.0,79.1521,79.227,78.9181,78.9368,43176.0
2023-04-14 09:55:00,84.33,84.58,84.33,84.56,17653.0,78.9368,79.1708,78.9368,79.1521,17653.0
2023-04-14 10:00:00,84.53,85.05,84.31,84.9,81623.0,79.124,79.6108,78.9181,79.4704,81623.0
2023-04-14 10:05:00,84.86,84.86,84.0,84.17,21344.0,79.4329,79.4329,78.6279,78.7871,21344.0
2023-04-14 10:10:00,84.22,84.57,84.16,84.37,23526.0,78.8339,79.1615,78.7777,78.9743,23526.0
2023-04-14 10:15:00,84.35,84.52,84.15,84.21,24161.0,78.9555,79.1147,78.7683,78.8245,24161.0
2023-04-14 10:20:00,84.25,84.39,83.97,84.11,20201.0,78.8619,78.993,78.5999,78.7309,20201.0
2023-04-14 10:25:00,84.15,84.24,84.06,84.18,15638.0,78.7683,78.8526,78.6841,78.7964,15638.0
2023-04-14 10:30:00,84.21,84.3,83.87,83.96,9922.0,78.8245,78.9087,78.5062,78.5905,9922.0
2023-04-14 10:35:00,83.91,84.06,83.82,84.06,14476.0,78.5437,78.6841,78.4594,78.6841,14476.0
2023-04-14 10:40:00,84.06,84.07,83.53,83.6,26369.0,78.6841,78.6935,78.188,78.2535,26369.0
2023-04-14 10:45:00,83.63,83.89,83.48,83.8,19652.0,78.2816,78.525,78.1412,78.4407,19652.0
2023-04-14 10:50:00,83.76,83.88,83.64,83.68,9511.0,78.4033,78.5156,78.291,78.3284,9511.0
2023-04-14 10:55:00,83.65,83.91,83.63,83.77,15829.0,78.3003,78.5437,78.2816,78.4126,15829.0
2023-04-14 11:00:00,83.77,83.82,83.58,83.63,27168.0,78.4126,78.4594,78.2348,78.2816,27168.0
2023-04-14 11:05:00,83.61,83.62,83.37,83.39,43465.0,78.2629,78.2722,78.0382,78.0569,43465.0
2023-04-14 11:10:00,83.39,83.79,83.38,83.78,26299.0,78.0569,78.4314,78.0476,78.422,26299.0
2023-04-14 11:15:00,83.81,83.82,83.64,83.79,17841.0,78.4501,78.4594,78.291,78.4314,17841.0
2023-04-14 11:20:00,83.76,83.78,83.61,83.67,10049.0,78.4033,78.422,78.2629,78.319,10049.0
2023-04-14 11:25:00,83.67,83.67,83.53,83.59,10641.0,78.319,78.319,78.188,78.2442,10641.0
2023-04-14 11:30:00,83.65,83.73,83.56,83.7,11003.0,78.3003,78.3752,78.2161,78.3471,11003.0
2023-04-14 11:35:00,83.69,83.76,83.61,83.61,8858.0,78.3378,78.4033,78.2629,78.2629,8858.0
2023-04-14 11:40:00,83.61,83.67,83.51,83.53,5700.0,78.2629,78.319,78.1693,78.188,5700.0
2023-04-14 11:45:00,83.55,83.68,83.55,83.65,17896.0,78.2067,78.3284,78.2067,78.3003,17896.0
2023-04-14 11:50:00,83.62,83.64,83.53,83.58,8300.0,78.2722,78.291,78.188,78.2348,8300.0
2023-04-14 11:55:00,83.53,83.69,83.42,83.65,23838.0,78.188,78.3378,78.085,78.3003,23838.0
2023-04-14 12:00:00,83.63,83.74,83.6,83.65,15103.0,78.2816,78.3846,78.2535,78.3003,15103.0
2023-04-14 12:05:00,83.67,83.74,83.47,83.65,12384.0,78.319,78.3846,78.1318,78.3003,12384.0
2023-04-14 12:10:00,83.67,83.74,83.59,83.61,14225.0,78.319,78.3846,78.2442,78.2629,14225.0
2023-04-14 12:15:00,83.63,83.69,83.46,83.68,16154.0,78.2816,78.3378,78.1225,78.3284,16154.0
2023-04-14 12:20:00,83.67,83.79,83.62,83.65,13994.0,78.319,78.4314,78.2722,78.3003,13994.0
2023-04-14 12:25:00,83.66,83.84,83.64,83.84,8410.0,78.3097,78.4782,78.291,78.4782,8410.0
2023-04-14 12:30:00,83.8,83.93,83.75,83.89,8480.0,78.4407,78.5624,78.3939,78.525,8480.0
2023-04-14 12:35:00,83.89,83.92,83.81,83.89,7368.0,78.525,78.553,78.4501,78.525,7368.0
2023-04-14 12:40:00,83.87,84.03,83.86,83.86,13175.0,78.5062,78.656,78.4969,78.4969,13175.0
2023-04-14 12:45:00,83.82,83.86,83.68,83.81,12874.0,78.4594,78.4969,78.3284,78.4501,12874.0
2023-04-14 12:50:00,83.76,83.85,83.73,83.73,22823.0,78.4033,78.4875,78.3752,78.3752,22823.0
2023-04-14 12:55:00,83.72,83.75,83.62,83.72,81504.0,78.3658,78.3939,78.2722,78.3658,81504.0
2023-04-14 13:00:00,83.73,83.95,83.66,83.9,20680.0,78.3752,78.5811,78.3097,78.5343,20680.0
2023-04-14 13:05:00,83.9,84.04,83.9,83.91,11723.0,78.5343,78.6654,78.5343,78.5437,11723.0
2023-04-14 13:10:00,83.94,84.0,83.9,83.92,14162.0,78.5718,78.6279,78.5343,78.553,14162.0
2023-04-14 13:15:00,83.93,84.08,83.86,84.03,12887.0,78.5624,78.7028,78.4969,78.656,12887.0
2023-04-14 13:20:00,84.03,84.03,83.74,83.76,12770.0,78.656,78.656,78.3846,78.4033,12770.0
2023-04-14 13:25:00,83.76,83.76,83.63,83.67,8317.0,78.4033,78.4033,78.2816,78.319,8317.0
2023-04-14 13:30:00,83.65,83.66,83.53,83.53,29122.0,78.3003,78.3097,78.188,78.188,29122.0
2023-04-14 13:35:00,83.52,83.55,83.45,83.5,28387.0,78.1786,78.2067,78.1131,78.1599,28387.0
2023-04-14 13:40:00,83.5,83.69,83.48,83.59,33993.0,78.1599,78.3378,78.1412,78.2442,33993.0
2023-04-14 13:45:00,83.58,83.7,83.48,83.66,29566.0,78.2348,78.3471,78.1412,78.3097,29566.0
2023-04-14 13:50:00,83.69,83.71,83.58,83.62,18845.0,78.3378,78.3565,78.2348,78.2722,18845.0
2023-04-14 13:55:00,83.63,83.71,83.62,83.7,10050.0,78.2816,78.3565,78.2722,78.3471,10050.0
2023-04-14 14:00:00,83.7,83.82,83.64,83.78,13828.0,78.3471,78.4594,78.291,78.422,13828.0
2023-04-14 14:05:00,83.77,83.99,83.7,83.96,13246.0,78.4126,78.6186,78.3471,78.5905,13246.0
2023-04-14 14:10:00,83.96,84.05,83.94,84.01,17496.0,78.5905,78.6747,78.5718,78.6373,17496.0
2023-04-14 14:15:00,84.02,84.18,84.02,84.17,12806.0,78.6467,78.7964,78.6467,78.7871,12806.0
2023-04-14 14:20:00,84.16,84.4,84.16,84.34,16173.0,78.7777,79.0024,78.7777,78.9462,16173.0
2023-04-14 14:25:00,84.37,84.53,84.35,84.53,22610.0,78.9743,79.124,78.9555,79.124,22610.0
2023-04-14 14:30:00,84.55,84.67,84.53,84.55,23023.0,79.1428,79.2551,79.124,79.1428,23023.0
2023-04-14 14:35:00,84.57,84.64,84.47,84.48,16355.0,79.1615,79.227,79.0679,79.0772,16355.0
2023-04-14 14:40:00,84.46,84.48,84.33,84.4,13998.0,79.0585,79.0772,78.9368,79.0024,13998.0
2023-04-14 14:45:00,84.42,84.43,84.33,84.39,14733.0,79.0211,79.0304,78.9368,78.993,14733.0
2023-04-14 14:50:00,84.39,84.41,84.27,84.28,15810.0,78.993,79.0117,78.8807,78.89,15810.0
2023-04-14 14:55:00,84.28,84.48,84.28,84.45,18730.0,78.89,79.0772,78.89,79.0492,18730.0
2023-04-14 15:00:00,84.44,84.5,84.41,84.45,13223.0,79.0398,79.096,79.0117,79.0492,13223.0
2023-04-14 15:05:00,84.47,84.51,84.38,84.49,13125.0,79.0679,79.1053,78.9836,79.0866,13125.0
2023-04-14 15:10:00,84.48,84.54,84.41,84.44,15611.0,79.0772,79.1334,79.0117,79.0398,15611.0
2023-04-14 15:15:00,84.41,84.45,84.25,84.33,24594.0,79.0117,79.0492,78.8619,78.9368,24594.0
2023-04-14 15:20:00,84.34,84.55,84.28,84.54,19156.0,78.9462,79.1428,78.89,79.1334,19156.0
2023-04-14 15:25:00,84.57,84.69,84.57,84.61,16047.0,79.1615,79.2738,79.1615,79.1989,16047.0
2023-04-14 15:30:00,84.62,84.84,84.56,84.81,26045.0,79.2083,79.4142,79.1521,79.3861,26045.0
2023-04-14 15:35:00,84.82,84.99,84.82,84.98,32029.0,79.3955,79.5546,79.3955,79.5453,32029.0
2023-04-14 15:40:00,84.99,85.14,84.94,85.14,41801.0,79.5546,79.695,79.5078,79.695,41801.0
2023-04-14 15:45:00,85.14,85.22,85.06,85.15,52665.0,79.695,79.7699,79.6201,79.7044,52665.0
2023-04-14 15:50:00,85.13,85.28,85.06,85.23,106485.0,79.6857,79.8261,79.6201,79.7793,106485.0
2023-04-14 15:55:00,85.24,85.4,85.19,85.33,131721.0,79.7886,79.9384,79.7418,79.8729,131721.0
2023-04-17 09:30:00,85.09,85.35,84.68,84.94,61016.0,79.6482,79.8916,79.2644,79.5078,61016.0
2023-04-17 09:35:00,84.98,85.11,84.6,84.61,47866.0,79.5453,79.6669,79.1896,79.1989,47866.0
2023-04-17 09:40:00,84.59,85.15,84.46,85.15,35147.0,79.1802,79.7044,79.0585,79.7044,35147.0
2023-04-17 09:45:00,85.18,85.24,84.81,84.93,20880.0,79.7325,79.7886,79.3861,79.4985,20880.0
2023-04-17 09:50:00,84.97,85.23,84.95,85.13,40974.0,79.5359,79.7793,79.5172,79.6857,40974.0
2023-04-17 09:55:00,85.21,85.56,85.18,85.37,48491.0,79.7605,80.0882,79.7325,79.9103,48491.0
2023-04-17 10:00:00,85.44,85.63,85.25,85.41,19903.0,79.9758,80.1537,79.798,79.9478,19903.0
2023-04-17 10:05:00,85.44,85.7,85.39,85.5,15493.0,79.9758,80.2192,79.929,80.032,15493.0
2023-04-17 10:10:00,85.54,85.56,85.3,85.36,16742.0,80.0694,80.0882,79.8448,79.901,16742.0
2023-04-17 10:15:00,85.43,85.47,85.22,85.31,10377.0,79.9665,80.0039,79.7699,79.8542,10377.0
2023-04-17 10:20:00,85.3,85.36,85.23,85.34,9801.0,79.8448,79.901,79.7793,79.8822,9801.0
2023-04-17 10:25:00,85.37,85.45,85.3,85.31,19568.0,79.9103,79.9852,79.8448,79.8542,19568.0
2023-04-17 10:30:00,85.33,85.54,85.31,85.4,28493.0,79.8729,80.0694,79.8542,79.9384,28493.0
2023-04-17 10:35:00,85.41,85.54,85.12,85.12,23211.0,79.9478,80.0694,79.6763,79.6763,23211.0
2023-04-17 10:40:00,85.14,85.29,85.08,85.27,16482.0,79.695,79.8354,79.6389,79.8167,16482.0
2023-04-17 10:45:00,85.25,85.4,85.21,85.4,10061.0,79.798,79.9384,79.7605,79.9384,10061.0
2023-04-17 10:50:00,85.42,85.58,85.39,85.58,22678.0,79.9571,80.1069,79.929,80.1069,22678.0
2023-04-17 10:55:00,85.6,85.77,85.53,85.71,41032.0,80.1256,80.2847,80.0601,80.2286,41032.0
2023-04-17 11:00:00,85.73,85.82,85.36,85.54,23328.0,80.2473,80.3315,79.901,80.0694,23328.0
2023-04-17 11:05:00,85.55,85.69,85.54,85.69,12738.0,80.0788,80.2099,80.0694,80.2099,12738.0
2023-04-17 11:10:00,85.7,85.79,85.59,85.71,32005.0,80.2192,80.3035,80.1162,80.2286,32005.0
2023-04-17 11:15:00,85.74,86.08,85.74,86.02,47086.0,80.2567,80.5749,80.2567,80.5187,47086.0
2023-04-17 11:20:00,86.02,86.31,86.0,86.3,39253.0,80.5187,80.7902,80.5,80.7808,39253.0
2023-04-17 11:25:00,86.31,86.49,86.23,86.44,56218.0,80.7902,80.9587,80.7153,80.9119,56218.0
2023-04-17 11:30:00,86.45,86.47,86.15,86.31,52694.0,80.9212,80.94,80.6404,80.7902,52694.0
2023-04-17 11:35:00,86.31,86.31,85.93,86.0,21555.0,80.7902,80.7902,80.4345,80.5,21555.0
2023-04-17 11:40:00,85.99,86.31,85.99,86.19,57679.0,80.4907,80.7902,80.4907,80.6779,57679.0
2023-04-17 11:45:00,86.22,86.53,86.21,86.52,44837.0,80.706,80.9961,80.6966,80.9868,44837.0
2023-04-17 11:50:00,86.52,86.66,86.49,86.66,34769.0,80.9868,81.1178,80.9587,81.1178,34769.0
2023-04-17 11:55:00,86.67,86.7,86.45,86.58,30655.0,81.1272,81.1553,80.9212,81.0429,30655.0
2023-04-17 12:00:00,86.57,86.57,86.35,86.37,29910.0,81.0336,81.0336,80.8276,80.8464,29910.0
2023-04-17 12:05:00,86.41,86.48,86.34,86.45,16294.0,80.8838,80.9493,80.8183,80.9212,16294.0
2023-04-17 12:10:00,86.46,86.67,86.45,86.63,19859.0,80.9306,81.1272,80.9212,81.0897,19859.0
2023-04-17 12:15:00,86.63,86.83,86.57,86.77,19224.0,81.0897,81.2769,81.0336,81.2208,19224.0
2023-04-17 12:20:00,86.77,86.83,86.59,86.64,16314.0,81.2208,81.2769,81.0523,81.0991,16314.0
2023-04-17 12:25:00,86.66,86.8,86.64,86.73,20269.0,81.1178,81.2489,81.0991,81.1833,20269.0
2023-04-17 12:30:00,86.7,86.83,86.7,86.81,10192.0,81.1553,81.2769,81.1553,81.2582,10192.0
2023-04-17 12:35:00,86.82,86.95,86.79,86.84,16635.0,81.2676,81.3893,81.2395,81.2863,16635.0
2023-04-17 12:40:00,86.84,86.88,86.66,86.66,13094.0,81.2863,81.3237,81.1178,81.1178,13094.0
2023-04-17 12:45:00,86.67,86.69,86.42,86.46,10352.0,81.1272,81.1459,80.8932,80.9306,10352.0
2023-04-17 12:50:00,86.46,86.55,86.29,86.29,15549.0,80.9306,81.0149,80.7715,80.7715,15549.0
2023-04-17 12:55:00,86.32,86.4,86.18,86.23,17776.0,80.7996,80.8744,80.6685,80.7153,17776.0
2023-04-17 13:00:00,86.21,86.32,86.2,86.28,21883.0,80.6966,80.7996,80.6872,80.7621,21883.0
2023-04-17 13:05:00,86.27,86.28,86.2,86.26,19941.0,80.7528,80.7621,80.6872,80.7434,19941.0
2023-04-17 13:10:00,86.25,86.32,86.16,86.26,60594.0,80.734,80.7996,80.6498,80.7434,60594.0
2023-04-17 13:15:00,86.25,86.6,86.22,86.54,29274.0,80.734,81.0617,80.706,81.0055,29274.0
2023-04-17 13:20:00,86.55,86.56,86.44,86.47,15058.0,81.0149,81.0242,80.9119,80.94,15058.0
2023-04-17 13:25:00,86.45,86.63,86.35,86.63,39663.0,80.9212,81.0897,80.8276,81.0897,39663.0
2023-04-17 13:30:00,86.64,86.82,86.63,86.79,17604.0,81.0991,81.2676,81.0897,81.2395,17604.0
2023-04-17 13:35:00,86.78,86.78,86.61,86.68,21315.0,81.2301,81.2301,81.071,81.1365,21315.0
2023-04-17 13:40:00,86.68,86.74,86.57,86.65,14841.0,81.1365,81.1927,81.0336,81.1085,14841.0
2023-04-17 13:45:00,86.63,86.71,86.62,86.69,12670.0,81.0897,81.1646,81.0804,81.1459,12670.0
2023-04-17 13:50:00,86.7,86.71,86.57,86.63,18158.0,81.1553,81.1646,81.0336,81.0897,18158.0
2023-04-17 13:55:00,86.62,86.76,86.49,86.69,30713.0,81.0804,81.2114,80.9587,81.1459,30713.0
2023-04-17 14:00:00,86.68,86.69,86.49,86.69,39701.0,81.1365,81.1459,80.9587,81.1459,39701.0
2023-04-17 14:05:00,86.67,86.8,86.58,86.66,57211.0,81.1272,81.2489,81.0429,81.1178,57211.0
2023-04-17 14:10:00,86.63,86.71,86.47,86.69,23675.0,81.0897,81.1646,80.94,81.1459,23675.0
2023-04-17 14:15:00,86.68,86.69,86.59,86.62,18777.0,81.1365,81.1459,81.0523,81.0804,18777.0
2023-04-17 14:20:00,86.63,86.63,86.54,86.6,15079.0,81.0897,81.0897,81.0055,81.0617,15079.0
2023-04-17 14:25:00,86.59,86.68,86.54,86.64,19336.0,81.0523,81.1365,81.0055,81.0991,19336.0
2023-04-17 14:30:00,86.64,86.72,86.47,86.64,35438.0,81.0991,81.174,80.94,81.0991,35438.0
2023-04-17 14:35:00,86.64,86.82,86.63,86.78,17694.0,81.0991,81.2676,81.0897,81.2301,17694.0
2023-04-17 14:40:00,86.78,86.93,86.77,86.91,13351.0,81.2301,81.3705,81.2208,81.3518,13351.0
2023-04-17 14:45:00,86.92,87.0,86.88,86.93,18321.0,81.3612,81.4361,81.3237,81.3705,18321.0
2023-04-17 14:50:00,86.92,86.97,86.86,86.88,31088.0,81.3612,81.408,81.305,81.3237,31088.0
2023-04-17 14:55:00,86.88,86.96,86.86,86.92,31099.0,81.3237,81.3986,81.305,81.3612,31099.0
2023-04-17 15:00:00,86.91,87.06,86.9,87.02,32656.0,81.3518,81.4922,81.3425,81.4548,32656.0
2023-04-17 15:05:00,87.03,87.1,86.96,87.06,20369.0,81.4642,81.5297,81.3986,81.4922,20369.0
2023-04-17 15:10:00,87.06,87.13,86.98,87.06,21911.0,81.4922,81.5578,81.4174,81.4922,21911.0
2023-04-17 15:15:00,87.07,87.16,87.07,87.13,22967.0,81.5016,81.5858,81.5016,81.5578,22967.0
2023-04-17 15:20:00,87.13,87.16,87.01,87.08,30742.0,81.5578,81.5858,81.4454,81.511,30742.0
2023-04-17 15:25:00,87.07,87.13,87.0,87.09,29574.0,81.5016,81.5578,81.4361,81.5203,29574.0
2023-04-17 15:30:00,87.08,87.08,86.91,86.94,45213.0,81.511,81.511,81.3518,81.3799,45213.0
2023-04-17 15:35:00,86.92,87.03,86.86,86.98,43839.0,81.3612,81.4642,81.305,81.4174,43839.0
2023-04-17 15:40:00,86.99,87.09,86.91,86.95,50674.0,81.4267,81.5203,81.3518,81.3893,50674.0
2023-04-17 15:45:00,86.95,87.08,86.86,87.04,51294.0,81.3893,81.511,81.305,81.4735,51294.0
2023-04-17 15:50:00,87.04,87.2,87.02,87.17,88445.0,81.4735,81.6233,81.4548,81.5952,88445.0
2023-04-17 15:55:00,87.17,87.25,87.08,87.22,224558.0,81.5952,81.6701,81.511,81.642,224558.0
2023-04-18 09:30:00,90.5,91.92,90.04,91.75,671487.0,84.7122,86.0414,84.2817,85.8823,671487.0
2023-04-18 09:35:00,91.77,92.47,90.79,90.97,536584.0,85.901,86.5562,84.9837,85.1522,536584.0
2023-04-18 09:40:00,91.01,91.98,90.58,91.79,251586.0,85.1896,86.0976,84.7871,85.9197,251586.0
2023-04-18 09:45:00,91.83,91.83,91.3,91.74,210458.0,85.9572,85.9572,85.4611,85.8729,210458.0
2023-04-18 09:50:00,91.74,92.2,91.36,92.08,210785.0,85.8729,86.3035,85.5172,86.1912,210785.0
2023-04-18 09:55:00,92.11,92.14,91.45,91.84,166637.0,86.2193,86.2474,85.6015,85.9665,166637.0
2023-04-18 10:00:00,91.84,91.89,91.29,91.72,161694.0,85.9665,86.0133,85.4517,85.8542,161694.0
2023-04-18 10:05:00,91.74,92.15,91.34,91.71,318675.0,85.8729,86.2567,85.4985,85.8449,318675.0
2023-04-18 10:10:00,91.72,92.64,91.5,92.36,324112.0,85.8542,86.7154,85.6483,86.4533,324112.0
2023-04-18 10:15:00,92.38,92.75,92.22,92.52,222741.0,86.472,86.8183,86.3222,86.6031,222741.0
2023-04-18 10:20:00,92.53,92.73,92.33,92.53,131682.0,86.6124,86.7996,86.4252,86.6124,131682.0
2023-04-18 10:25:00,92.55,92.55,91.5,91.83,193929.0,86.6311,86.6311,85.6483,85.9572,193929.0
2023-04-18 10:30:00,91.81,91.91,91.48,91.71,178088.0,85.9385,86.0321,85.6296,85.8449,178088.0
2023-04-18 10:35:00,91.73,91.88,91.37,91.79,174519.0,85.8636,86.004,85.5266,85.9197,174519.0
2023-04-18 10:40:00,91.79,91.86,91.32,91.63,78601.0,85.9197,85.9853,85.4798,85.77,78601.0
2023-04-18 10:45:00,91.65,91.74,90.86,90.92,124350.0,85.7887,85.8729,85.0492,85.1054,124350.0
2023-04-18 10:50:00,90.89,91.04,90.38,90.5,131499.0,85.0773,85.2177,84.5999,84.7122,131499.0
2023-04-18 10:55:00,90.52,90.85,90.33,90.8,79385.0,84.731,85.0399,84.5531,84.993,79385.0
2023-04-18 11:00:00,90.82,90.97,90.37,90.56,157193.0,85.0118,85.1522,84.5905,84.7684,157193.0
2023-04-18 11:05:00,90.55,90.81,90.55,90.68,48436.0,84.759,85.0024,84.759,84.8807,48436.0
2023-04-18 11:10:00,90.67,90.84,90.52,90.75,59976.0,84.8714,85.0305,84.731,84.9462,59976.0
2023-04-18 11:15:00,90.75,90.82,90.48,90.48,51403.0,84.9462,85.0118,84.6935,84.6935,51403.0
2023-04-18 11:20:00,90.47,90.48,89.95,90.13,138375.0,84.6842,84.6935,84.1974,84.3659,138375.0
2023-04-18 11:25:00,90.15,90.74,90.14,90.71,54376.0,84.3846,84.9369,84.3753,84.9088,54376.0
2023-04-18 11:30:00,90.72,90.94,90.63,90.8,49276.0,84.9182,85.1241,84.8339,84.993,49276.0
2023-04-18 11:35:00,90.77,90.84,90.42,90.44,29329.0,84.965,85.0305,84.6374,84.6561,29329.0
2023-04-18 11:40:00,90.45,90.63,90.36,90.56,46550.0,84.6654,84.8339,84.5812,84.7684,46550.0
2023-04-18 11:45:00,90.57,90.73,90.55,90.73,21278.0,84.7778,84.9275,84.759,84.9275,21278.0
2023-04-18 11:50:00,90.73,90.91,90.67,90.91,37247.0,84.9275,85.096,84.8714,85.096,37247.0
2023-04-18 11:55:00,90.89,90.92,90.48,90.64,22942.0,85.0773,85.1054,84.6935,84.8433,22942.0
2023-04-18 12:00:00,90.6,90.91,90.56,90.79,36305.0,84.8058,85.096,84.7684,84.9837,36305.0
2023-04-18 12:05:00,90.78,91.02,90.73,90.95,27720.0,84.9743,85.199,84.9275,85.1335,27720.0
2023-04-18 12:10:00,90.95,90.99,90.7,90.71,47314.0,85.1335,85.1709,84.8994,84.9088,47314.0
2023-04-18 12:15:00,90.72,90.75,90.46,90.51,32592.0,84.9182,84.9462,84.6748,84.7216,32592.0
2023-04-18 12:20:00,90.54,90.61,90.43,90.6,26452.0,84.7497,84.8152,84.6467,84.8058,26452.0
2023-04-18 12:25:00,90.6,90.93,90.55,90.87,26249.0,84.8058,85.1147,84.759,85.0586,26249.0
2023-04-18 12:30:00,90.9,90.9,90.77,90.81,18509.0,85.0867,85.0867,84.965,85.0024,18509.0
2023-04-18 12:35:00,90.81,90.9,90.7,90.73,23885.0,85.0024,85.0867,84.8994,84.9275,23885.0
2023-04-18 12:40:00,90.73,90.78,90.57,90.76,17392.0,84.9275,84.9743,84.7778,84.9556,17392.0
2023-04-18 12:45:00,90.77,90.9,90.71,90.89,26738.0,84.965,85.0867,84.9088,85.0773,26738.0
2023-04-18 12:50:00,90.88,90.97,90.59,90.86,36386.0,85.0679,85.1522,84.7965,85.0492,36386.0
2023-04-18 12:55:00,90.87,90.96,90.73,90.94,18034.0,85.0586,85.1428,84.9275,85.1241,18034.0
2023-04-18 13:00:00,90.94,91.0,90.78,90.95,20319.0,85.1241,85.1803,84.9743,85.1335,20319.0
2023-04-18 13:05:00,90.97,91.13,90.92,90.98,54938.0,85.1522,85.3019,85.1054,85.1615,54938.0
2023-04-18 13:10:00,90.98,90.98,90.65,90.66,33181.0,85.1615,85.1615,84.8526,84.862,33181.0
2023-04-18 13:15:00,90.64,90.79,90.57,90.78,17775.0,84.8433,84.9837,84.7778,84.9743,17775.0
2023-04-18 13:20:00,90.78,91.0,90.77,90.97,32896.0,84.9743,85.1803,84.965,85.1522,32896.0
2023-04-18 13:25:00,90.95,90.97,90.79,90.9,23315.0,85.1335,85.1522,84.9837,85.0867,23315.0
2023-04-18 13:30:00,90.9,90.95,90.76,90.95,33294.0,85.0867,85.1335,84.9556,85.1335,33294.0
2023-04-18 13:35:00,90.94,90.99,90.87,90.94,28846.0,85.1241,85.1709,85.0586,85.1241,28846.0
2023-04-18 13:40:00,90.96,90.96,90.7,90.82,31509.0,85.1428,85.1428,84.8994,85.0118,31509.0
2023-04-18 13:45:00,90.82,90.94,90.81,90.94,29725.0,85.0118,85.1241,85.0024,85.1241,29725.0
2023-04-18 13:50:00,90.94,90.97,90.83,90.87,26874.0,85.1241,85.1522,85.0211,85.0586,26874.0
2023-04-18 13:55:00,90.86,90.86,90.69,90.7,29261.0,85.0492,85.0492,84.8901,84.8994,29261.0
2023-04-18 14:00:00,90.69,90.69,90.57,90.67,51330.0,84.8901,84.8901,84.7778,84.8714,51330.0
2023-04-18 14:05:00,90.66,90.68,90.38,90.53,31285.0,84.862,84.8807,84.5999,84.7403,31285.0
2023-04-18 14:10:00,90.54,90.55,90.4,90.42,20861.0,84.7497,84.759,84.6186,84.6374,20861.0
2023-04-18 14:15:00,90.39,90.52,90.3,90.4,23582.0,84.6093,84.731,84.525,84.6186,23582.0
2023-04-18 14:20:00,90.4,90.59,90.4,90.55,23926.0,84.6186,84.7965,84.6186,84.759,23926.0
2023-04-18 14:25:00,90.56,90.8,90.54,90.76,29114.0,84.7684,84.993,84.7497,84.9556,29114.0
2023-04-18 14:30:00,90.74,90.81,90.7,90.77,29048.0,84.9369,85.0024,84.8994,84.965,29048.0
2023-04-18 14:35:00,90.78,90.78,90.61,90.64,28731.0,84.9743,84.9743,84.8152,84.8433,28731.0
2023-04-18 14:40:00,90.64,90.69,90.41,90.57,51344.0,84.8433,84.8901,84.628,84.7778,51344.0
2023-04-18 14:45:00,90.57,90.6,90.23,90.42,32255.0,84.7778,84.8058,84.4595,84.6374,32255.0
2023-04-18 14:50:00,90.43,90.54,90.35,90.48,37781.0,84.6467,84.7497,84.5718,84.6935,37781.0
2023-04-18 14:55:00,90.48,90.86,90.47,90.84,52708.0,84.6935,85.0492,84.6842,85.0305,52708.0
2023-04-18 15:00:00,90.86,90.92,90.73,90.92,42546.0,85.0492,85.1054,84.9275,85.1054,42546.0
2023-04-18 15:05:00,90.92,90.98,90.79,90.93,54811.0,85.1054,85.1615,84.9837,85.1147,54811.0
2023-04-18 15:10:00,90.94,90.95,90.83,90.9,47789.0,85.1241,85.1335,85.0211,85.0867,47789.0
2023-04-18 15:15:00,90.9,90.91,90.79,90.89,37049.0,85.0867,85.096,84.9837,85.0773,37049.0
2023-04-18 15:20:00,90.88,90.94,90.76,90.79,54315.0,85.0679,85.1241,84.9556,84.9837,54315.0
2023-04-18 15:25:00,90.78,90.87,90.65,90.87,59978.0,84.9743,85.0586,84.8526,85.0586,59978.0
2023-04-18 15:30:00,90.86,90.87,90.75,90.81,77278.0,85.0492,85.0586,84.9462,85.0024,77278.0
2023-04-18 15:35:00,90.81,90.94,90.67,90.78,102535.0,85.0024,85.1241,84.8714,84.9743,102535.0
2023-04-18 15:40:00,90.76,90.83,90.58,90.79,100988.0,84.9556,85.0211,84.7871,84.9837,100988.0
2023-04-18 15:45:00,90.79,90.93,90.71,90.87,102001.0,84.9837,85.1147,84.9088,85.0586,102001.0
2023-04-18 15:50:00,90.88,91.15,90.75,91.11,146375.0,85.0679,85.3207,84.9462,85.2832,146375.0
2023-04-18 15:55:00,91.11,91.54,91.1,91.51,460637.0,85.2832,85.6857,85.2739,85.6576,460637.0
2023-04-19 09:30:00,90.52,92.0,90.28,91.79,99622.0,84.731,86.1163,84.5063,85.9197,99622.0
2023-04-19 09:35:00,91.7,92.12,91.54,91.87,58937.0,85.8355,86.2286,85.6857,85.9946,58937.0
2023-04-19 09:40:00,91.9,92.3,91.8,92.1,65778.0,86.0227,86.3971,85.9291,86.2099,65778.0
2023-04-19 09:45:00,92.1,92.77,91.87,92.54,85675.0,86.2099,86.8371,85.9946,86.6218,85675.0
2023-04-19 09:50:00,92.57,92.94,92.54,92.82,60370.0,86.6499,86.9962,86.6218,86.8839,60370.0
2023-04-19 09:55:00,92.87,92.87,92.26,92.35,64514.0,86.9307,86.9307,86.3597,86.4439,64514.0
2023-04-19 10:00:00,92.4,92.45,91.63,91.64,92249.0,86.4907,86.5375,85.77,85.7793,92249.0
2023-04-19 10:05:00,91.67,91.85,90.88,91.76,82857.0,85.8074,85.9759,85.0679,85.8917,82857.0
2023-04-19 10:10:00,91.79,92.0,91.66,91.95,34955.0,85.9197,86.1163,85.7981,86.0695,34955.0
2023-04-19 10:15:00,91.96,91.98,91.44,91.65,54458.0,86.0789,86.0976,85.5921,85.7887,54458.0
2023-04-19 10:20:00,91.67,91.9,91.55,91.6,54352.0,85.8074,86.0227,85.6951,85.7419,54352.0
2023-04-19 10:25:00,91.6,91.92,91.6,91.8,35270.0,85.7419,86.0414,85.7419,85.9291,35270.0
2023-04-19 10:30:00,91.82,91.82,91.41,91.66,50133.0,85.9478,85.9478,85.564,85.7981,50133.0
2023-04-19 10:35:00,91.66,91.92,91.65,91.91,39126.0,85.7981,86.0414,85.7887,86.0321,39126.0
2023-04-19 10:40:00,91.92,92.01,91.77,91.97,28388.0,86.0414,86.1257,85.901,86.0882,28388.0
2023-04-19 10:45:00,91.96,92.0,91.76,91.98,41411.0,86.0789,86.1163,85.8917,86.0976,41411.0
2023-04-19 10:50:00,92.0,92.25,91.97,92.25,67029.0,86.1163,86.3503,86.0882,86.3503,67029.0
2023-04-19 10:55:00,92.23,92.4,92.14,92.33,29908.0,86.3316,86.4907,86.2474,86.4252,29908.0
2023-04-19 11:00:00,92.32,92.43,92.05,92.14,45154.0,86.4158,86.5188,86.1631,86.2474,45154.0
2023-04-19 11:05:00,92.13,92.25,91.92,92.05,66486.0,86.238,86.3503,86.0414,86.1631,66486.0
2023-04-19 11:10:00,92.02,92.25,91.86,92.23,31431.0,86.135,86.3503,85.9853,86.3316,31431.0
2023-04-19 11:15:00,92.22,92.22,91.61,91.83,88959.0,86.3222,86.3222,85.7512,85.9572,88959.0
2023-04-19 11:20:00,91.82,91.9,91.69,91.74,22103.0,85.9478,86.0227,85.8261,85.8729,22103.0
2023-04-19 11:25:00,91.72,91.99,91.72,91.9,26801.0,85.8542,86.1069,85.8542,86.0227,26801.0
2023-04-19 11:30:00,91.89,91.97,91.75,91.82,22089.0,86.0133,86.0882,85.8823,85.9478,22089.0
2023-04-19 11:35:00,91.8,91.95,91.66,91.89,30978.0,85.9291,86.0695,85.7981,86.0133,30978.0
2023-04-19 11:40:00,91.91,92.04,91.81,91.87,24865.0,86.0321,86.1537,85.9385,85.9946,24865.0
2023-04-19 11:45:00,91.85,92.03,91.72,91.85,19601.0,85.9759,86.1444,85.8542,85.9759,19601.0
2023-04-19 11:50:00,91.85,91.92,91.73,91.86,22733.0,85.9759,86.0414,85.8636,85.9853,22733.0
2023-04-19 11:55:00,91.81,92.02,91.8,91.88,34327.0,85.9385,86.135,85.9291,86.004,34327.0
2023-04-19 12:00:00,91.88,92.04,91.72,91.92,18252.0,86.004,86.1537,85.8542,86.0414,18252.0
2023-04-19 12:05:00,91.92,91.98,91.59,91.77,37357.0,86.0414,86.0976,85.7325,85.901,37357.0
2023-04-19 12:10:00,91.78,91.98,91.78,91.81,24453.0,85.9104,86.0976,85.9104,85.9385,24453.0
2023-04-19 12:15:00,91.81,91.92,91.56,91.64,26430.0,85.9385,86.0414,85.7044,85.7793,26430.0
2023-04-19 12:20:00,91.62,91.71,91.51,91.61,38141.0,85.7606,85.8449,85.6576,85.7512,38141.0
2023-04-19 12:25:00,91.62,91.76,91.53,91.66,23886.0,85.7606,85.8917,85.6764,85.7981,23886.0
2023-04-19 12:30:00,91.66,91.78,91.63,91.76,28580.0,85.7981,85.9104,85.77,85.8917,28580.0
2023-04-19 12:35:00,91.75,92.04,91.72,91.99,29663.0,85.8823,86.1537,85.8542,86.1069,29663.0
2023-04-19 12:40:00,91.98,92.2,91.95,92.15,14178.0,86.0976,86.3035,86.0695,86.2567,14178.0
2023-04-19 12:45:00,92.18,92.24,92.03,92.15,22852.0,86.2848,86.341,86.1444,86.2567,22852.0
2023-04-19 12:50:00,92.13,92.32,92.12,92.31,22684.0,86.238,86.4158,86.2286,86.4065,22684.0
2023-04-19 12:55:00,92.33,92.51,92.29,92.45,58188.0,86.4252,86.5937,86.3878,86.5375,58188.0
2023-04-19 13:00:00,92.45,92.68,92.45,92.59,58537.0,86.5375,86.7528,86.5375,86.6686,58537.0
2023-04-19 13:05:00,92.58,92.64,92.44,92.57,42621.0,86.6592,86.7154,86.5282,86.6499,42621.0
2023-04-19 13:10:00,92.55,92.57,92.38,92.4,29771.0,86.6311,86.6499,86.472,86.4907,29771.0
2023-04-19 13:15:00,92.41,92.44,92.12,92.2,37578.0,86.5001,86.5282,86.2286,86.3035,37578.0
2023-04-19 13:20:00,92.24,92.35,92.18,92.19,24473.0,86.341,86.4439,86.2848,86.2942,24473.0
2023-04-19 13:25:00,92.21,92.27,92.1,92.21,20051.0,86.3129,86.369,86.2099,86.3129,20051.0
2023-04-19 13:30:00,92.23,92.5,92.22,92.4,23324.0,86.3316,86.5843,86.3222,86.4907,23324.0
2023-04-19 13:35:00,92.39,92.46,92.3,92.38,32163.0,86.4814,86.5469,86.3971,86.472,32163.0
2023-04-19 13:40:00,92.42,92.64,92.39,92.53,34858.0,86.5094,86.7154,86.4814,86.6124,34858.0
2023-04-19 13:45:00,92.53,92.53,92.2,92.37,31539.0,86.6124,86.6124,86.3035,86.4626,31539.0
2023-04-19 13:50:00,92.36,92.47,92.29,92.36,34150.0,86.4533,86.5562,86.3878,86.4533,34150.0
2023-04-19 13:55:00,92.36,92.57,92.31,92.55,60986.0,86.4533,86.6499,86.4065,86.6311,60986.0
2023-04-19 14:00:00,92.56,92.75,92.54,92.73,55515.0,86.6405,86.8183,86.6218,86.7996,55515.0
2023-04-19 14:05:00,92.72,92.84,92.58,92.69,39617.0,86.7903,86.9026,86.6592,86.7622,39617.0
2023-04-19 14:10:00,92.67,92.85,92.64,92.84,30064.0,86.7435,86.9119,86.7154,86.9026,30064.0
2023-04-19 14:15:00,92.84,93.0,92.83,92.84,89068.0,86.9026,87.0524,86.8932,86.9026,89068.0
2023-04-19 14:20:00,92.84,92.9,92.76,92.88,22889.0,86.9026,86.9587,86.8277,86.94,22889.0
2023-04-19 14:25:00,92.87,92.95,92.76,92.87,27756.0,86.9307,87.0056,86.8277,86.9307,27756.0
2023-04-19 14:30:00,92.87,92.97,92.81,92.86,41822.0,86.9307,87.0243,86.8745,86.9213,41822.0
2023-04-19 14:35:00,92.85,92.88,92.68,92.85,27972.0,86.9119,86.94,86.7528,86.9119,27972.0
2023-04-19 14:40:00,92.86,92.95,92.75,92.89,39229.0,86.9213,87.0056,86.8183,86.9494,39229.0
2023-04-19 14:45:00,92.89,92.99,92.84,92.98,59647.0,86.9494,87.043,86.9026,87.0336,59647.0
2023-04-19 14:50:00,92.97,93.0,92.84,92.85,95637.0,87.0243,87.0524,86.9026,86.9119,95637.0
2023-04-19 14:55:00,92.85,93.05,92.84,92.99,54963.0,86.9119,87.0992,86.9026,87.043,54963.0
2023-04-19 15:00:00,93.0,93.18,92.95,93.17,55823.0,87.0524,87.2208,87.0056,87.2115,55823.0
2023-04-19 15:05:00,93.16,93.24,93.07,93.15,59372.0,87.2021,87.277,87.1179,87.1928,59372.0
2023-04-19 15:10:00,93.13,93.18,93.02,93.07,43778.0,87.174,87.2208,87.0711,87.1179,43778.0
2023-04-19 15:15:00,93.08,93.16,93.01,93.01,65327.0,87.1272,87.2021,87.0617,87.0617,65327.0
2023-04-19 15:20:00,93.01,93.1,92.99,93.09,61080.0,87.0617,87.146,87.043,87.1366,61080.0
2023-04-19 15:25:00,93.07,93.07,92.94,93.0,75325.0,87.1179,87.1179,86.9962,87.0524,75325.0
2023-04-19 15:30:00,93.0,93.12,92.81,92.81,72911.0,87.0524,87.1647,86.8745,86.8745,72911.0
2023-04-19 15:35:00,92.8,92.9,92.62,92.75,76754.0,86.8651,86.9587,86.6967,86.8183,76754.0
2023-04-19 15:40:00,92.74,92.77,92.56,92.62,110044.0,86.809,86.8371,86.6405,86.6967,110044.0
2023-04-19 15:45:00,92.62,92.65,92.44,92.62,124026.0,86.6967,86.7247,86.5282,86.6967,124026.0
2023-04-19 15:50:00,92.61,92.64,92.47,92.61,161173.0,86.6873,86.7154,86.5562,86.6873,161173.0
2023-04-19 15:55:00,92.61,92.7,92.48,92.56,343133.0,86.6873,86.7715,86.5656,86.6405,343133.0
2023-04-20 09:30:00,91.3,92.44,90.8,91.68,181377.0,85.4611,86.5282,84.993,85.8168,181377.0
2023-04-20 09:35:00,91.59,92.24,91.24,91.68,112330.0,85.7325,86.341,85.4049,85.8168,112330.0
2023-04-20 09:40:00,91.81,92.25,91.36,92.0,80857.0,85.9385,86.3503,85.5172,86.1163,80857.0
2023-04-20 09:45:00,91.85,93.39,91.85,93.34,164795.0,85.9759,87.4174,85.9759,87.3706,164795.0
2023-04-20 09:50:00,93.32,94.25,92.86,93.11,152302.0,87.3519,88.2224,86.9213,87.1553,152302.0
2023-04-20 09:55:00,93.25,93.74,92.91,93.48,86106.0,87.2864,87.745,86.9681,87.5017,86106.0
2023-04-20 10:00:00,93.48,93.85,93.3,93.71,111643.0,87.5017,87.848,87.3332,87.7169,111643.0
2023-04-20 10:05:00,93.74,94.91,93.74,94.33,172102.0,87.745,88.8402,87.745,88.2973,172102.0
2023-04-20 10:10:00,94.34,94.48,94.01,94.39,106181.0,88.3067,88.4377,87.9978,88.3535,106181.0
2023-04-20 10:15:00,94.4,94.5,94.02,94.14,93512.0,88.3628,88.4564,88.0071,88.1194,93512.0
2023-04-20 10:20:00,94.14,94.44,94.1,94.29,57944.0,88.1194,88.4003,88.082,88.2599,57944.0
2023-04-20 10:25:00,94.26,94.29,93.71,93.78,84779.0,88.2318,88.2599,87.7169,87.7825,84779.0
2023-04-20 10:30:00,93.78,94.35,93.74,94.04,61404.0,87.7825,88.316,87.745,88.0258,61404.0
2023-04-20 10:35:00,94.04,94.12,92.94,92.95,61215.0,88.0258,88.1007,86.9962,87.0056,61215.0
2023-04-20 10:40:00,92.95,93.38,92.88,92.96,67349.0,87.0056,87.4081,86.94,87.0149,67349.0
2023-04-20 10:45:00,92.98,93.45,92.91,93.04,39670.0,87.0336,87.4736,86.9681,87.0898,39670.0
2023-04-20 10:50:00,93.05,93.22,92.75,92.75,29047.0,87.0992,87.2583,86.8183,86.8183,29047.0
2023-04-20 10:55:00,92.8,92.96,92.71,92.87,21212.0,86.8651,87.0149,86.7809,86.9307,21212.0
2023-04-20 11:00:00,92.94,92.97,92.52,92.59,29898.0,86.9962,87.0243,86.6031,86.6686,29898.0
2023-04-20 11:05:00,92.63,92.88,92.28,92.51,63859.0,86.706,86.94,86.3784,86.5937,63859.0
2023-04-20 11:10:00,92.48,92.67,92.29,92.36,40490.0,86.5656,86.7435,86.3878,86.4533,40490.0
2023-04-20 11:15:00,92.36,92.55,92.16,92.4,33243.0,86.4533,86.6311,86.2661,86.4907,33243.0
2023-04-20 11:20:00,92.38,92.43,92.17,92.18,29782.0,86.472,86.5188,86.2754,86.2848,29782.0
2023-04-20 11:25:00,92.18,92.27,91.94,92.07,62085.0,86.2848,86.369,86.0601,86.1818,62085.0
2023-04-20 11:30:00,92.11,92.11,91.78,91.98,30814.0,86.2193,86.2193,85.9104,86.0976,30814.0
2023-04-20 11:35:00,92.0,92.28,91.89,92.22,29138.0,86.1163,86.3784,86.0133,86.3222,29138.0
2023-04-20 11:40:00,92.22,92.46,92.19,92.31,35167.0,86.3222,86.5469,86.2942,86.4065,35167.0
2023-04-20 11:45:00,92.29,92.54,91.95,92.14,50972.0,86.3878,86.6218,86.0695,86.2474,50972.0
2023-04-20 11:50:00,92.14,92.2,91.92,92.04,36309.0,86.2474,86.3035,86.0414,86.1537,36309.0
2023-04-20 11:55:00,92.1,92.1,91.94,91.96,17475.0,86.2099,86.2099,86.0601,86.0789,17475.0
2023-04-20 12:00:00,91.93,92.08,91.86,92.0,23287.0,86.0508,86.1912,85.9853,86.1163,23287.0
2023-04-20 12:05:00,91.95,92.0,91.77,91.78,22530.0,86.0695,86.1163,85.901,85.9104,22530.0
2023-04-20 12:10:00,91.79,91.98,91.47,91.6,54133.0,85.9197,86.0976,85.6202,85.7419,54133.0
2023-04-20 12:15:00,91.6,91.74,91.33,91.51,42753.0,85.7419,85.8729,85.4892,85.6576,42753.0
2023-04-20 12:20:00,91.55,91.73,91.33,91.47,32147.0,85.6951,85.8636,85.4892,85.6202,32147.0
2023-04-20 12:25:00,91.48,91.67,91.31,91.55,26137.0,85.6296,85.8074,85.4704,85.6951,26137.0
2023-04-20 12:30:00,91.51,91.77,91.41,91.47,50186.0,85.6576,85.901,85.564,85.6202,50186.0
2023-04-20 12:35:00,91.48,91.84,91.44,91.72,40600.0,85.6296,85.9665,85.5921,85.8542,40600.0
2023-04-20 12:40:00,91.72,91.96,91.67,91.94,21051.0,85.8542,86.0789,85.8074,86.0601,21051.0
2023-04-20 12:45:00,91.92,92.08,91.79,91.9,20585.0,86.0414,86.1912,85.9197,86.0227,20585.0
2023-04-20 12:50:00,91.91,92.01,91.87,91.94,18766.0,86.0321,86.1257,85.9946,86.0601,18766.0
2023-04-20 12:55:00,91.95,92.13,91.95,92.04,15951.0,86.0695,86.238,86.0695,86.1537,15951.0
2023-04-20 13:00:00,92.05,92.14,91.98,92.1,15336.0,86.1631,86.2474,86.0976,86.2099,15336.0
2023-04-20 13:05:00,92.08,92.12,92.02,92.1,12608.0,86.1912,86.2286,86.135,86.2099,12608.0
2023-04-20 13:10:00,92.09,92.39,92.07,92.35,29649.0,86.2006,86.4814,86.1818,86.4439,29649.0
2023-04-20 13:15:00,92.36,92.46,92.26,92.39,15181.0,86.4533,86.5469,86.3597,86.4814,15181.0
2023-04-20 13:20:00,92.4,92.4,92.26,92.31,16063.0,86.4907,86.4907,86.3597,86.4065,16063.0
2023-04-20 13:25:00,92.32,92.49,92.32,92.39,20648.0,86.4158,86.575,86.4158,86.4814,20648.0
2023-04-20 13:30:00,92.41,92.5,92.25,92.28,15969.0,86.5001,86.5843,86.3503,86.3784,15969.0
2023-04-20 13:35:00,92.27,92.3,91.97,92.04,22140.0,86.369,86.3971,86.0882,86.1537,22140.0
2023-04-20 13:40:00,92.06,92.18,91.98,92.05,12660.0,86.1725,86.2848,86.0976,86.1631,12660.0
2023-04-20 13:45:00,92.05,92.17,92.02,92.17,17363.0,86.1631,86.2754,86.135,86.2754,17363.0
2023-04-20 13:50:00,92.18,92.27,92.09,92.27,9973.0,86.2848,86.369,86.2006,86.369,9973.0
2023-04-20 13:55:00,92.26,92.26,92.02,92.05,16961.0,86.3597,86.3597,86.135,86.1631,16961.0
2023-04-20 14:00:00,92.02,92.04,91.82,91.85,27276.0,86.135,86.1537,85.9478,85.9759,27276.0
2023-04-20 14:05:00,91.84,91.98,91.81,91.85,10840.0,85.9665,86.0976,85.9385,85.9759,10840.0
2023-04-20 14:10:00,91.82,91.92,91.73,91.84,33013.0,85.9478,86.0414,85.8636,85.9665,33013.0
2023-04-20 14:15:00,91.84,91.86,91.66,91.69,16700.0,85.9665,85.9853,85.7981,85.8261,16700.0
2023-04-20 14:20:00,91.68,91.96,91.67,91.93,14439.0,85.8168,86.0789,85.8074,86.0508,14439.0
2023-04-20 14:25:00,91.94,91.97,91.8,91.93,23230.0,86.0601,86.0882,85.9291,86.0508,23230.0
2023-04-20 14:30:00,91.93,92.04,91.79,91.81,33828.0,86.0508,86.1537,85.9197,85.9385,33828.0
2023-04-20 14:35:00,91.8,91.84,91.66,91.76,21319.0,85.9291,85.9665,85.7981,85.8917,21319.0
2023-04-20 14:40:00,91.76,91.8,91.68,91.78,18216.0,85.8917,85.9291,85.8168,85.9104,18216.0
2023-04-20 14:45:00,91.79,91.94,91.77,91.82,18179.0,85.9197,86.0601,85.901,85.9478,18179.0
2023-04-20 14:50:00,91.83,92.12,91.83,92.06,29667.0,85.9572,86.2286,85.9572,86.1725,29667.0
2023-04-20 14:55:00,92.04,92.23,92.01,92.14,37506.0,86.1537,86.3316,86.1257,86.2474,37506.0
2023-04-20 15:00:00,92.15,92.37,92.14,92.18,19574.0,86.2567,86.4626,86.2474,86.2848,19574.0
2023-04-20 15:05:00,92.19,92.23,92.07,92.13,16714.0,86.2942,86.3316,86.1818,86.238,16714.0
2023-04-20 15:10:00,92.1,92.1,91.82,91.82,20772.0,86.2099,86.2099,85.9478,85.9478,20772.0
2023-04-20 15:15:00,91.8,91.98,91.76,91.8,29074.0,85.9291,86.0976,85.8917,85.9291,29074.0
2023-04-20 15:20:00,91.81,91.97,91.68,91.94,39892.0,85.9385,86.0882,85.8168,86.0601,39892.0
2023-04-20 15:25:00,91.93,91.97,91.69,91.69,50016.0,86.0508,86.0882,85.8261,85.8261,50016.0
2023-04-20 15:30:00,91.72,91.84,91.64,91.65,34811.0,85.8542,85.9665,85.7793,85.7887,34811.0
2023-04-20 15:35:00,91.63,91.67,91.46,91.66,42916.0,85.77,85.8074,85.6108,85.7981,42916.0
2023-04-20 15:40:00,91.67,91.73,91.33,91.41,49111.0,85.8074,85.8636,85.4892,85.564,49111.0
2023-04-20 15:45:00,91.38,91.65,91.38,91.64,66244.0,85.536,85.7887,85.536,85.7793,66244.0
2023-04-20 15:50:00,91.61,92.04,91.48,92.02,107964.0,85.7512,86.1537,85.6296,86.135,107964.0
2023-04-20 15:55:00,92.03,92.18,91.84,91.94,271442.0,86.1444,86.2848,85.9665,86.0601,271442.0
2023-04-21 09:30:00,91.63,91.9,91.06,91.18,86365.0,85.77,86.0227,85.2364,85.3487,86365.0
2023-04-21 09:35:00,91.23,91.23,90.36,90.36,94612.0,85.3955,85.3955,84.5812,84.5812,94612.0
2023-04-21 09:40:00,90.4,91.1,90.15,90.67,57764.0,84.6186,85.2739,84.3846,84.8714,57764.0
2023-04-21 09:45:00,90.73,91.16,90.39,91.1,88246.0,84.9275,85.33,84.6093,85.2739,88246.0
2023-04-21 09:50:00,91.1,91.11,90.52,90.61,38373.0,85.2739,85.2832,84.731,84.8152,38373.0
2023-04-21 09:55:00,90.64,90.73,90.19,90.24,64950.0,84.8433,84.9275,84.4221,84.4689,64950.0
2023-04-21 10:00:00,90.24,90.4,89.84,90.23,76798.0,84.4689,84.6186,84.0944,84.4595,76798.0
2023-04-21 10:05:00,90.27,90.5,90.24,90.41,60708.0,84.4969,84.7122,84.4689,84.628,60708.0
2023-04-21 10:10:00,90.41,90.6,90.29,90.6,33335.0,84.628,84.8058,84.5157,84.8058,33335.0
2023-04-21 10:15:00,90.62,90.76,90.41,90.64,32326.0,84.8246,84.9556,84.628,84.8433,32326.0
2023-04-21 10:20:00,90.66,90.81,90.34,90.35,49905.0,84.862,85.0024,84.5625,84.5718,49905.0
2023-04-21 10:25:00,90.34,90.61,90.33,90.52,42013.0,84.5625,84.8152,84.5531,84.731,42013.0
2023-04-21 10:30:00,90.51,90.75,90.41,90.43,63393.0,84.7216,84.9462,84.628,84.6467,63393.0
2023-04-21 10:35:00,90.42,90.42,90.09,90.19,37096.0,84.6374,84.6374,84.3285,84.4221,37096.0
2023-04-21 10:40:00,90.19,90.26,89.51,89.52,119598.0,84.4221,84.4876,83.7855,83.7949,119598.0
2023-04-21 10:45:00,89.53,90.21,89.4,90.2,78538.0,83.8043,84.4408,83.6826,84.4314,78538.0
2023-04-21 10:50:00,90.19,90.32,89.89,89.95,28425.0,84.4221,84.5437,84.1412,84.1974,28425.0
2023-04-21 10:55:00,89.97,90.03,89.69,89.85,54166.0,84.2161,84.2723,83.954,84.1038,54166.0
2023-04-21 11:00:00,89.86,90.45,89.8,90.38,43392.0,84.1132,84.6654,84.057,84.5999,43392.0
2023-04-21 11:05:00,90.33,90.38,90.1,90.25,47801.0,84.5531,84.5999,84.3378,84.4782,47801.0
2023-04-21 11:10:00,90.25,90.43,90.2,90.22,24661.0,84.4782,84.6467,84.4314,84.4501,24661.0
2023-04-21 11:15:00,90.19,90.38,90.15,90.27,42321.0,84.4221,84.5999,84.3846,84.4969,42321.0
2023-04-21 11:20:00,90.26,90.4,90.26,90.4,16012.0,84.4876,84.6186,84.4876,84.6186,16012.0
2023-04-21 11:25:00,90.36,90.49,90.31,90.38,19189.0,84.5812,84.7029,84.5344,84.5999,19189.0
2023-04-21 11:30:00,90.36,90.5,90.31,90.47,48551.0,84.5812,84.7122,84.5344,84.6842,48551.0
2023-04-21 11:35:00,90.45,91.28,90.18,90.23,33646.0,84.6654,85.4424,84.4127,84.4595,33646.0
2023-04-21 11:40:00,90.24,90.43,90.16,90.2,33751.0,84.4689,84.6467,84.394,84.4314,33751.0
2023-04-21 11:45:00,90.23,90.24,89.88,89.9,75399.0,84.4595,84.4689,84.1319,84.1506,75399.0
2023-04-21 11:50:00,89.9,89.94,89.66,89.76,162410.0,84.1506,84.188,83.926,84.0196,162410.0
2023-04-21 11:55:00,89.75,90.27,89.68,90.16,111226.0,84.0102,84.4969,83.9447,84.394,111226.0
2023-04-21 12:00:00,90.15,90.55,90.13,90.46,37877.0,84.3846,84.759,84.3659,84.6748,37877.0
2023-04-21 12:05:00,90.44,90.58,90.14,90.15,17556.0,84.6561,84.7871,84.3753,84.3846,17556.0
2023-04-21 12:10:00,90.16,90.39,90.05,90.24,19168.0,84.394,84.6093,84.291,84.4689,19168.0
2023-04-21 12:15:00,90.22,90.27,90.14,90.2,19981.0,84.4501,84.4969,84.3753,84.4314,19981.0
2023-04-21 12:20:00,90.22,90.28,90.06,90.23,22947.0,84.4501,84.5063,84.3004,84.4595,22947.0
2023-04-21 12:25:00,90.21,90.35,90.11,90.17,25659.0,84.4408,84.5718,84.3472,84.4033,25659.0
2023-04-21 12:30:00,90.17,90.17,90.03,90.17,11981.0,84.4033,84.4033,84.2723,84.4033,11981.0
2023-04-21 12:35:00,90.15,90.16,89.81,89.88,19650.0,84.3846,84.394,84.0664,84.1319,19650.0
2023-04-21 12:40:00,89.87,89.97,89.75,89.82,44856.0,84.1225,84.2161,84.0102,84.0757,44856.0
2023-04-21 12:45:00,89.81,90.02,89.77,89.95,26633.0,84.0664,84.2629,84.0289,84.1974,26633.0
2023-04-21 12:50:00,89.94,90.0,89.84,89.97,33095.0,84.188,84.2442,84.0944,84.2161,33095.0
2023-04-21 12:55:00,89.95,90.13,89.95,89.97,17904.0,84.1974,84.3659,84.1974,84.2161,17904.0
2023-04-21 13:00:00,89.98,90.09,89.97,89.99,23045.0,84.2255,84.3285,84.2161,84.2349,23045.0
2023-04-21 13:05:00,90.0,90.02,89.91,89.91,15161.0,84.2442,84.2629,84.16,84.16,15161.0
2023-04-21 13:10:00,89.92,90.05,89.92,89.98,24098.0,84.1693,84.291,84.1693,84.2255,24098.0
2023-04-21 13:15:00,89.98,90.06,89.83,89.89,30237.0,84.2255,84.3004,84.0851,84.1412,30237.0
2023-04-21 13:20:00,89.9,89.97,89.85,89.9,34529.0,84.1506,84.2161,84.1038,84.1506,34529.0
2023-04-21 13:25:00,89.93,90.08,89.91,90.0,12059.0,84.1787,84.3191,84.16,84.2442,12059.0
2023-04-21 13:30:00,89.96,90.24,89.96,90.12,21819.0,84.2068,84.4689,84.2068,84.3565,21819.0
2023-04-21 13:35:00,90.13,90.26,90.13,90.22,15797.0,84.3659,84.4876,84.3659,84.4501,15797.0
2023-04-21 13:40:00,90.23,90.28,90.14,90.16,21034.0,84.4595,84.5063,84.3753,84.394,21034.0
2023-04-21 13:45:00,90.14,90.18,90.07,90.11,19966.0,84.3753,84.4127,84.3097,84.3472,19966.0
2023-04-21 13:50:00,90.14,90.16,89.94,89.98,16557.0,84.3753,84.394,84.188,84.2255,16557.0
2023-04-21 13:55:00,89.98,90.14,89.95,90.09,24470.0,84.2255,84.3753,84.1974,84.3285,24470.0
2023-04-21 14:00:00,90.1,90.13,89.88,89.92,20220.0,84.3378,84.3659,84.1319,84.1693,20220.0
2023-04-21 14:05:00,89.93,90.1,89.91,90.04,40954.0,84.1787,84.3378,84.16,84.2817,40954.0
2023-04-21 14:10:00,90.04,90.06,89.93,89.99,13281.0,84.2817,84.3004,84.1787,84.2349,13281.0
2023-04-21 14:15:00,90.0,90.02,89.86,89.87,17448.0,84.2442,84.2629,84.1132,84.1225,17448.0
2023-04-21 14:20:00,89.88,89.95,89.87,89.92,23675.0,84.1319,84.1974,84.1225,84.1693,23675.0
2023-04-21 14:25:00,89.91,89.92,89.81,89.92,22795.0,84.16,84.1693,84.0664,84.1693,22795.0
2023-04-21 14:30:00,89.89,89.94,89.82,89.88,40310.0,84.1412,84.188,84.0757,84.1319,40310.0
2023-04-21 14:35:00,89.9,89.97,89.83,89.92,22670.0,84.1506,84.2161,84.0851,84.1693,22670.0
2023-04-21 14:40:00,89.93,90.23,89.92,89.97,64312.0,84.1787,84.4595,84.1693,84.2161,64312.0
2023-04-21 14:45:00,89.94,90.03,89.89,89.99,30542.0,84.188,84.2723,84.1412,84.2349,30542.0
2023-04-21 14:50:00,89.99,90.04,89.93,90.02,21243.0,84.2349,84.2817,84.1787,84.2629,21243.0
2023-04-21 14:55:00,89.98,90.06,89.95,90.06,25824.0,84.2255,84.3004,84.1974,84.3004,25824.0
2023-04-21 15:00:00,90.05,90.11,89.84,89.89,41478.0,84.291,84.3472,84.0944,84.1412,41478.0
2023-04-21 15:05:00,89.88,89.9,89.78,89.83,33875.0,84.1319,84.1506,84.0383,84.0851,33875.0
2023-04-21 15:10:00,89.84,89.89,89.75,89.76,30672.0,84.0944,84.1412,84.0102,84.0196,30672.0
2023-04-21 15:15:00,89.75,89.78,89.68,89.72,34662.0,84.0102,84.0383,83.9447,83.9821,34662.0
2023-04-21 15:20:00,89.73,89.8,89.67,89.76,30251.0,83.9915,84.057,83.9353,84.0196,30251.0
2023-04-21 15:25:00,89.75,89.75,89.63,89.7,28919.0,84.0102,84.0102,83.8979,83.9634,28919.0
2023-04-21 15:30:00,89.7,89.73,89.47,89.57,55638.0,83.9634,83.9915,83.7481,83.8417,55638.0
2023-04-21 15:35:00,89.58,89.65,89.48,89.5,40901.0,83.8511,83.9166,83.7575,83.7762,40901.0
2023-04-21 15:40:00,89.5,89.54,89.3,89.31,76840.0,83.7762,83.8136,83.589,83.5983,76840.0
2023-04-21 15:45:00,89.31,89.5,89.26,89.43,84020.0,83.5983,83.7762,83.5515,83.7107,84020.0
2023-04-21 15:50:00,89.43,89.5,89.3,89.41,115798.0,83.7107,83.7762,83.589,83.6919,115798.0
2023-04-21 15:55:00,89.41,89.5,89.33,89.44,246627.0,83.6919,83.7762,83.6171,83.72,246627.0
2023-04-24 09:30:00,89.45,89.68,88.76,88.9,117893.0,83.7294,83.9447,83.0835,83.2146,117893.0
2023-04-24 09:35:00,88.89,89.12,88.62,88.75,67367.0,83.2052,83.4205,82.9525,83.0742,67367.0
2023-04-24 09:40:00,88.77,89.21,88.72,89.09,89473.0,83.0929,83.5047,83.0461,83.3924,89473.0
2023-04-24 09:45:00,89.23,89.23,88.72,88.85,37189.0,83.5235,83.5235,83.0461,83.1678,37189.0
2023-04-24 09:50:00,88.84,88.99,88.64,88.83,49622.0,83.1584,83.2988,82.9712,83.149,49622.0
2023-04-24 09:55:00,88.83,89.11,88.73,89.06,44868.0,83.149,83.4111,83.0554,83.3643,44868.0
2023-04-24 10:00:00,89.04,89.08,88.7,88.77,41130.0,83.3456,83.383,83.0274,83.0929,41130.0
2023-04-24 10:05:00,88.79,89.03,88.61,89.0,68275.0,83.1116,83.3362,82.9431,83.3082,68275.0
2023-04-24 10:10:00,89.01,89.31,89.0,89.21,50374.0,83.3175,83.5983,83.3082,83.5047,50374.0
2023-04-24 10:15:00,89.2,89.4,89.06,89.4,38817.0,83.4954,83.6826,83.3643,83.6826,38817.0
2023-04-24 10:20:00,89.41,89.5,89.35,89.36,28086.0,83.6919,83.7762,83.6358,83.6451,28086.0
2023-04-24 10:25:00,89.34,89.42,89.19,89.4,33844.0,83.6264,83.7013,83.486,83.6826,33844.0
2023-04-24 10:30:00,89.37,89.55,89.36,89.44,27762.0,83.6545,83.823,83.6451,83.72,27762.0
2023-04-24 10:35:00,89.44,89.44,88.85,88.98,21882.0,83.72,83.72,83.1678,83.2894,21882.0
2023-04-24 10:40:00,88.95,89.11,88.77,88.78,32496.0,83.2614,83.4111,83.0929,83.1022,32496.0
2023-04-24 10:45:00,88.74,88.89,88.6,88.64,37503.0,83.0648,83.2052,82.9337,82.9712,37503.0
2023-04-24 10:50:00,88.7,89.03,88.61,88.99,49631.0,83.0274,83.3362,82.9431,83.2988,49631.0
2023-04-24 10:55:00,88.96,88.99,88.81,88.85,32578.0,83.2707,83.2988,83.1303,83.1678,32578.0
2023-04-24 11:00:00,88.87,88.91,88.61,88.79,18207.0,83.1865,83.2239,82.9431,83.1116,18207.0
2023-04-24 11:05:00,88.79,88.85,88.41,88.5,48758.0,83.1116,83.1678,82.7559,82.8401,48758.0
2023-04-24 11:10:00,88.48,88.61,88.4,88.4,32317.0,82.8214,82.9431,82.7465,82.7465,32317.0
2023-04-24 11:15:00,88.37,88.46,88.29,88.39,23584.0,82.7185,82.8027,82.6436,82.7372,23584.0
2023-04-24 11:20:00,88.37,88.45,88.23,88.26,39742.0,82.7185,82.7933,82.5874,82.6155,39742.0
2023-04-24 11:25:00,88.24,88.3,88.13,88.15,39516.0,82.5968,82.6529,82.4938,82.5125,39516.0
2023-04-24 11:30:00,88.1,88.36,88.1,88.36,24943.0,82.4657,82.7091,82.4657,82.7091,24943.0
2023-04-24 11:35:00,88.36,88.39,88.16,88.18,17053.0,82.7091,82.7372,82.5219,82.5406,17053.0
2023-04-24 11:40:00,88.18,88.24,88.06,88.16,14961.0,82.5406,82.5968,82.4283,82.5219,14961.0
2023-04-24 11:45:00,88.16,88.26,88.12,88.22,17650.0,82.5219,82.6155,82.4844,82.578,17650.0
2023-04-24 11:50:00,88.22,88.23,88.13,88.18,9359.0,82.578,82.5874,82.4938,82.5406,9359.0
2023-04-24 11:55:00,88.14,88.2,88.13,88.19,15845.0,82.5032,82.5593,82.4938,82.55,15845.0
2023-04-24 12:00:00,88.2,88.4,88.2,88.31,14647.0,82.5593,82.7465,82.5593,82.6623,14647.0
2023-04-24 12:05:00,88.31,88.32,88.15,88.18,24752.0,82.6623,82.6717,82.5125,82.5406,24752.0
2023-04-24 12:10:00,88.19,88.19,88.0,88.1,23507.0,82.55,82.55,82.3721,82.4657,23507.0
2023-04-24 12:15:00,88.08,88.31,88.0,88.31,13179.0,82.447,82.6623,82.3721,82.6623,13179.0
2023-04-24 12:20:00,88.32,88.5,88.32,88.47,10858.0,82.6717,82.8401,82.6717,82.8121,10858.0
2023-04-24 12:25:00,88.49,88.51,88.36,88.37,21200.0,82.8308,82.8495,82.7091,82.7185,21200.0
2023-04-24 12:30:00,88.38,88.59,88.36,88.5,15590.0,82.7278,82.9244,82.7091,82.8401,15590.0
2023-04-24 12:35:00,88.49,88.57,88.43,88.55,11355.0,82.8308,82.9057,82.7746,82.8869,11355.0
2023-04-24 12:40:00,88.55,88.56,88.49,88.54,16433.0,82.8869,82.8963,82.8308,82.8776,16433.0
2023-04-24 12:45:00,88.53,88.57,88.44,88.52,18520.0,82.8682,82.9057,82.784,82.8589,18520.0
2023-04-24 12:50:00,88.52,88.55,88.42,88.54,11127.0,82.8589,82.8869,82.7653,82.8776,11127.0
2023-04-24 12:55:00,88.55,88.76,88.52,88.65,26292.0,82.8869,83.0835,82.8589,82.9805,26292.0
2023-04-24 13:00:00,88.67,88.77,88.52,88.55,21603.0,82.9993,83.0929,82.8589,82.8869,21603.0
2023-04-24 13:05:00,88.5,88.54,88.38,88.41,10550.0,82.8401,82.8776,82.7278,82.7559,10550.0
2023-04-24 13:10:00,88.4,88.49,88.37,88.42,18462.0,82.7465,82.8308,82.7185,82.7653,18462.0
2023-04-24 13:15:00,88.44,88.53,88.34,88.47,24228.0,82.784,82.8682,82.6904,82.8121,24228.0
2023-04-24 13:20:00,88.47,88.59,88.45,88.52,8735.0,82.8121,82.9244,82.7933,82.8589,8735.0
2023-04-24 13:25:00,88.53,88.6,88.53,88.56,10979.0,82.8682,82.9337,82.8682,82.8963,10979.0
2023-04-24 13:30:00,88.58,88.82,88.57,88.74,18066.0,82.915,83.1397,82.9057,83.0648,18066.0
2023-04-24 13:35:00,88.8,88.9,88.73,88.89,25080.0,83.121,83.2146,83.0554,83.2052,25080.0
2023-04-24 13:40:00,88.89,89.01,88.88,88.97,13879.0,83.2052,83.3175,83.1958,83.2801,13879.0
2023-04-24 13:45:00,88.98,88.98,88.89,88.95,7450.0,83.2894,83.2894,83.2052,83.2614,7450.0
2023-04-24 13:50:00,88.96,89.04,88.95,89.02,18611.0,83.2707,83.3456,83.2614,83.3269,18611.0
2023-04-24 13:55:00,89.02,89.13,89.02,89.1,12665.0,83.3269,83.4299,83.3269,83.4018,12665.0
2023-04-24 14:00:00,89.1,89.13,88.84,88.86,17085.0,83.4018,83.4299,83.1584,83.1771,17085.0
2023-04-24 14:05:00,88.85,88.89,88.69,88.74,19298.0,83.1678,83.2052,83.018,83.0648,19298.0
2023-04-24 14:10:00,88.72,88.8,88.61,88.64,17812.0,83.0461,83.121,82.9431,82.9712,17812.0
2023-04-24 14:15:00,88.64,88.84,88.63,88.71,17317.0,82.9712,83.1584,82.9618,83.0367,17317.0
2023-04-24 14:20:00,88.69,88.76,88.64,88.64,12227.0,83.018,83.0835,82.9712,82.9712,12227.0
2023-04-24 14:25:00,88.64,88.68,88.54,88.59,9576.0,82.9712,83.0086,82.8776,82.9244,9576.0
2023-04-24 14:30:00,88.58,88.61,88.47,88.53,14671.0,82.915,82.9431,82.8121,82.8682,14671.0
2023-04-24 14:35:00,88.53,88.54,88.41,88.44,13984.0,82.8682,82.8776,82.7559,82.784,13984.0
2023-04-24 14:40:00,88.43,88.44,88.35,88.42,16505.0,82.7746,82.784,82.6997,82.7653,16505.0
2023-04-24 14:45:00,88.42,88.45,88.3,88.4,17719.0,82.7653,82.7933,82.6529,82.7465,17719.0
2023-04-24 14:50:00,88.4,88.41,88.32,88.36,17282.0,82.7465,82.7559,82.6717,82.7091,17282.0
2023-04-24 14:55:00,88.37,88.37,88.25,88.28,21110.0,82.7185,82.7185,82.6061,82.6342,21110.0
2023-04-24 15:00:00,88.28,88.36,88.26,88.33,19687.0,82.6342,82.7091,82.6155,82.681,19687.0
2023-04-24 15:05:00,88.34,88.46,88.31,88.46,27702.0,82.6904,82.8027,82.6623,82.8027,27702.0
2023-04-24 15:10:00,88.45,88.53,88.38,88.48,39734.0,82.7933,82.8682,82.7278,82.8214,39734.0
2023-04-24 15:15:00,88.46,88.47,88.33,88.4,22022.0,82.8027,82.8121,82.681,82.7465,22022.0
2023-04-24 15:20:00,88.39,88.45,88.35,88.35,22301.0,82.7372,82.7933,82.6997,82.6997,22301.0
2023-04-24 15:25:00,88.36,88.46,88.33,88.43,42807.0,82.7091,82.8027,82.681,82.7746,42807.0
2023-04-24 15:30:00,88.45,88.63,88.44,88.58,30657.0,82.7933,82.9618,82.784,82.915,30657.0
2023-04-24 15:35:00,88.57,88.63,88.51,88.57,24960.0,82.9057,82.9618,82.8495,82.9057,24960.0
2023-04-24 15:40:00,88.56,88.8,88.55,88.66,37286.0,82.8963,83.121,82.8869,82.9899,37286.0
2023-04-24 15:45:00,88.66,88.84,88.66,88.83,45347.0,82.9899,83.1584,82.9899,83.149,45347.0
2023-04-24 15:50:00,88.81,88.81,88.61,88.65,65982.0,83.1303,83.1303,82.9431,82.9805,65982.0
2023-04-24 15:55:00,88.66,88.77,88.58,88.62,171193.0,82.9899,83.0929,82.915,82.9525,171193.0
2023-04-25 09:30:00,88.64,88.64,87.84,87.92,45051.0,82.9712,82.9712,82.2224,82.2972,45051.0
2023-04-25 09:35:00,87.97,87.99,87.57,87.59,36569.0,82.344,82.3628,81.9696,81.9883,36569.0
2023-04-25 09:40:00,87.59,87.7,87.38,87.42,27592.0,81.9883,82.0913,81.7918,81.8292,27592.0
2023-04-25 09:45:00,87.41,87.44,86.82,86.88,61380.0,81.8199,81.8479,81.2676,81.3237,61380.0
2023-04-25 09:50:00,86.85,87.29,86.68,87.22,36536.0,81.2957,81.7075,81.1365,81.642,36536.0
2023-04-25 09:55:00,87.24,87.51,87.2,87.47,19725.0,81.6607,81.9135,81.6233,81.876,19725.0
2023-04-25 10:00:00,87.44,87.78,87.34,87.51,33306.0,81.8479,82.1662,81.7543,81.9135,33306.0
2023-04-25 10:05:00,87.58,87.74,87.43,87.57,24062.0,81.979,82.1287,81.8386,81.9696,24062.0
2023-04-25 10:10:00,87.53,87.63,87.19,87.63,39596.0,81.9322,82.0258,81.6139,82.0258,39596.0
2023-04-25 10:15:00,87.62,87.66,87.29,87.39,38100.0,82.0164,82.0539,81.7075,81.8011,38100.0
2023-04-25 10:20:00,87.35,87.4,87.18,87.23,30301.0,81.7637,81.8105,81.6046,81.6514,30301.0
2023-04-25 10:25:00,87.22,87.32,87.17,87.3,27243.0,81.642,81.7356,81.5952,81.7169,27243.0
2023-04-25 10:30:00,87.3,87.49,87.23,87.28,13804.0,81.7169,81.8947,81.6514,81.6982,13804.0
2023-04-25 10:35:00,87.26,87.47,87.24,87.4,19878.0,81.6794,81.876,81.6607,81.8105,19878.0
2023-04-25 10:40:00,87.4,87.52,87.32,87.46,23714.0,81.8105,81.9228,81.7356,81.8667,23714.0
2023-04-25 10:45:00,87.45,87.64,87.4,87.55,30363.0,81.8573,82.0351,81.8105,81.9509,30363.0
2023-04-25 10:50:00,87.56,88.2,87.55,87.66,114487.0,81.9603,82.5593,81.9509,82.0539,114487.0
2023-04-25 10:55:00,87.67,87.77,87.54,87.65,19920.0,82.0632,82.1568,81.9415,82.0445,19920.0
2023-04-25 11:00:00,87.65,87.88,87.62,87.81,21816.0,82.0445,82.2598,82.0164,82.1943,21816.0
2023-04-25 11:05:00,87.81,87.85,87.7,87.83,12610.0,82.1943,82.2317,82.0913,82.213,12610.0
2023-04-25 11:10:00,87.85,88.04,87.8,87.94,15939.0,82.2317,82.4096,82.1849,82.316,15939.0
2023-04-25 11:15:00,87.99,88.04,87.87,88.03,16982.0,82.3628,82.4096,82.2504,82.4002,16982.0
2023-04-25 11:20:00,88.03,88.05,87.82,87.89,39525.0,82.4002,82.4189,82.2036,82.2692,39525.0
2023-04-25 11:25:00,87.87,87.95,87.69,87.72,19491.0,82.2504,82.3253,82.0819,82.11,19491.0
2023-04-25 11:30:00,87.71,87.72,87.6,87.63,21336.0,82.1007,82.11,81.9977,82.0258,21336.0
2023-04-25 11:35:00,87.63,87.63,87.46,87.46,14532.0,82.0258,82.0258,81.8667,81.8667,14532.0
2023-04-25 11:40:00,87.45,87.49,87.33,87.42,35226.0,81.8573,81.8947,81.745,81.8292,35226.0
2023-04-25 11:45:00,87.42,87.44,87.26,87.28,19409.0,81.8292,81.8479,81.6794,81.6982,19409.0
2023-04-25 11:50:00,87.3,87.33,87.18,87.24,21128.0,81.7169,81.745,81.6046,81.6607,21128.0
2023-04-25 11:55:00,87.25,87.37,87.23,87.33,21339.0,81.6701,81.7824,81.6514,81.745,21339.0
2023-04-25 12:00:00,87.36,87.38,87.24,87.27,14567.0,81.773,81.7918,81.6607,81.6888,14567.0
2023-04-25 12:05:00,87.27,87.39,87.18,87.29,14655.0,81.6888,81.8011,81.6046,81.7075,14655.0
2023-04-25 12:10:00,87.31,87.33,87.17,87.18,21783.0,81.7262,81.745,81.5952,81.6046,21783.0
2023-04-25 12:15:00,87.18,87.29,87.14,87.28,15165.0,81.6046,81.7075,81.5671,81.6982,15165.0
2023-04-25 12:20:00,87.3,87.48,87.3,87.38,14424.0,81.7169,81.8854,81.7169,81.7918,14424.0
2023-04-25 12:25:00,87.37,87.37,87.27,87.27,8753.0,81.7824,81.7824,81.6888,81.6888,8753.0
2023-04-25 12:30:00,87.27,87.33,87.16,87.18,14256.0,81.6888,81.745,81.5858,81.6046,14256.0
2023-04-25 12:35:00,87.17,87.2,87.13,87.17,16311.0,81.5952,81.6233,81.5578,81.5952,16311.0
2023-04-25 12:40:00,87.19,87.42,87.19,87.35,14990.0,81.6139,81.8292,81.6139,81.7637,14990.0
2023-04-25 12:45:00,87.34,87.42,87.3,87.31,9536.0,81.7543,81.8292,81.7169,81.7262,9536.0
2023-04-25 12:50:00,87.31,87.33,87.19,87.22,13227.0,81.7262,81.745,81.6139,81.642,13227.0
2023-04-25 12:55:00,87.22,87.37,87.18,87.3,24412.0,81.642,81.7824,81.6046,81.7169,24412.0
2023-04-25 13:00:00,87.3,87.4,87.26,87.26,12749.0,81.7169,81.8105,81.6794,81.6794,12749.0
2023-04-25 13:05:00,87.26,87.3,87.08,87.15,26246.0,81.6794,81.7169,81.511,81.5765,26246.0
2023-04-25 13:10:00,87.16,87.22,86.91,86.91,39013.0,81.5858,81.642,81.3518,81.3518,39013.0
2023-04-25 13:15:00,86.91,86.96,86.7,86.95,27791.0,81.3518,81.3986,81.1553,81.3893,27791.0
2023-04-25 13:20:00,86.94,87.04,86.84,86.92,33564.0,81.3799,81.4735,81.2863,81.3612,33564.0
2023-04-25 13:25:00,86.92,86.99,86.83,86.98,20861.0,81.3612,81.4267,81.2769,81.4174,20861.0
2023-04-25 13:30:00,86.96,87.03,86.85,87.02,29385.0,81.3986,81.4642,81.2957,81.4548,29385.0
2023-04-25 13:35:00,87.02,87.06,86.95,86.97,19227.0,81.4548,81.4922,81.3893,81.408,19227.0
2023-04-25 13:40:00,86.97,87.12,86.96,87.09,21382.0,81.408,81.5484,81.3986,81.5203,21382.0
2023-04-25 13:45:00,87.09,87.16,86.92,86.92,17829.0,81.5203,81.5858,81.3612,81.3612,17829.0
2023-04-25 13:50:00,86.95,87.14,86.89,87.05,24000.0,81.3893,81.5671,81.3331,81.4829,24000.0
2023-04-25 13:55:00,87.02,87.13,87.0,87.09,14679.0,81.4548,81.5578,81.4361,81.5203,14679.0
2023-04-25 14:00:00,87.1,87.12,86.91,86.92,19451.0,81.5297,81.5484,81.3518,81.3612,19451.0
2023-04-25 14:05:00,86.91,87.07,86.87,86.91,19871.0,81.3518,81.5016,81.3144,81.3518,19871.0
2023-04-25 14:10:00,86.92,86.99,86.72,86.78,31540.0,81.3612,81.4267,81.174,81.2301,31540.0
2023-04-25 14:15:00,86.78,86.87,86.68,86.72,25754.0,81.2301,81.3144,81.1365,81.174,25754.0
2023-04-25 14:20:00,86.71,86.73,86.61,86.7,25396.0,81.1646,81.1833,81.071,81.1553,25396.0
2023-04-25 14:25:00,86.7,86.73,86.62,86.65,46283.0,81.1553,81.1833,81.0804,81.1085,46283.0
2023-04-25 14:30:00,86.69,86.7,86.57,86.59,32384.0,81.1459,81.1553,81.0336,81.0523,32384.0
2023-04-25 14:35:00,86.6,86.63,86.46,86.57,62894.0,81.0617,81.0897,80.9306,81.0336,62894.0
2023-04-25 14:40:00,86.57,86.58,86.18,86.2,32700.0,81.0336,81.0429,80.6685,80.6872,32700.0
2023-04-25 14:45:00,86.21,86.34,86.14,86.34,16535.0,80.6966,80.8183,80.6311,80.8183,16535.0
2023-04-25 14:50:00,86.36,86.48,86.28,86.28,23597.0,80.837,80.9493,80.7621,80.7621,23597.0
2023-04-25 14:55:00,86.27,86.29,86.17,86.18,22999.0,80.7528,80.7715,80.6592,80.6685,22999.0
2023-04-25 15:00:00,86.18,86.32,86.16,86.19,21265.0,80.6685,80.7996,80.6498,80.6779,21265.0
2023-04-25 15:05:00,86.18,86.25,86.18,86.19,28818.0,80.6685,80.734,80.6685,80.6779,28818.0
2023-04-25 15:10:00,86.2,86.25,86.1,86.14,27700.0,80.6872,80.734,80.5936,80.6311,27700.0
2023-04-25 15:15:00,86.14,86.22,86.11,86.2,21139.0,80.6311,80.706,80.603,80.6872,21139.0
2023-04-25 15:20:00,86.2,86.33,86.2,86.26,42004.0,80.6872,80.8089,80.6872,80.7434,42004.0
2023-04-25 15:25:00,86.25,86.33,86.2,86.27,70668.0,80.734,80.8089,80.6872,80.7528,70668.0
2023-04-25 15:30:00,86.28,86.5,86.28,86.37,52076.0,80.7621,80.968,80.7621,80.8464,52076.0
2023-04-25 15:35:00,86.36,86.41,86.28,86.38,44747.0,80.837,80.8838,80.7621,80.8557,44747.0
2023-04-25 15:40:00,86.38,86.4,86.23,86.25,59297.0,80.8557,80.8744,80.7153,80.734,59297.0
2023-04-25 15:45:00,86.26,86.51,86.24,86.39,72843.0,80.7434,80.9774,80.7247,80.8651,72843.0
2023-04-25 15:50:00,86.38,86.49,86.26,86.36,97477.0,80.8557,80.9587,80.7434,80.837,97477.0
2023-04-25 15:55:00,86.37,86.46,86.3,86.44,265252.0,80.8464,80.9306,80.7808,80.9119,265252.0
2023-04-26 09:30:00,86.35,86.96,86.35,86.67,76875.0,80.8276,81.3986,80.8276,81.1272,76875.0
2023-04-26 09:35:00,86.69,87.14,86.67,87.14,22333.0,81.1459,81.5671,81.1272,81.5671,22333.0
2023-04-26 09:40:00,87.14,87.44,87.07,87.35,60545.0,81.5671,81.8479,81.5016,81.7637,60545.0
2023-04-26 09:45:00,87.33,87.55,87.0,87.0,28845.0,81.745,81.9509,81.4361,81.4361,28845.0
2023-04-26 09:50:00,86.95,87.09,86.61,86.68,20311.0,81.3893,81.5203,81.071,81.1365,20311.0
2023-04-26 09:55:00,86.67,86.72,86.45,86.69,22577.0,81.1272,81.174,80.9212,81.1459,22577.0
2023-04-26 10:00:00,86.73,86.93,86.58,86.91,12855.0,81.1833,81.3705,81.0429,81.3518,12855.0
2023-04-26 10:05:00,86.9,87.13,86.8,86.89,18289.0,81.3425,81.5578,81.2489,81.3331,18289.0
2023-04-26 10:10:00,86.89,86.95,86.55,86.55,17320.0,81.3331,81.3893,81.0149,81.0149,17320.0
2023-04-26 10:15:00,86.53,86.56,86.21,86.27,11044.0,80.9961,81.0242,80.6966,80.7528,11044.0
2023-04-26 10:20:00,86.27,86.33,85.91,85.98,28016.0,80.7528,80.8089,80.4158,80.4813,28016.0
2023-04-26 10:25:00,85.96,86.01,85.75,85.95,37948.0,80.4626,80.5094,80.266,80.4532,37948.0
2023-04-26 10:30:00,85.94,86.02,85.78,85.81,19596.0,80.4439,80.5187,80.2941,80.3222,19596.0
2023-04-26 10:35:00,85.82,85.97,85.8,85.88,8582.0,80.3315,80.4719,80.3128,80.3877,8582.0
2023-04-26 10:40:00,85.92,86.11,85.82,86.11,26794.0,80.4251,80.603,80.3315,80.603,26794.0
2023-04-26 10:45:00,86.09,86.3,86.02,86.3,28241.0,80.5843,80.7808,80.5187,80.7808,28241.0
2023-04-26 10:50:00,86.29,86.46,86.2,86.39,10951.0,80.7715,80.9306,80.6872,80.8651,10951.0
2023-04-26 10:55:00,86.34,86.65,86.33,86.59,24655.0,80.8183,81.1085,80.8089,81.0523,24655.0
2023-04-26 11:00:00,86.6,86.78,86.59,86.73,14962.0,81.0617,81.2301,81.0523,81.1833,14962.0
2023-04-26 11:05:00,86.72,86.87,86.62,86.86,46974.0,81.174,81.3144,81.0804,81.305,46974.0
2023-04-26 11:10:00,86.86,86.93,86.76,86.83,16015.0,81.305,81.3705,81.2114,81.2769,16015.0
2023-04-26 11:15:00,86.8,86.93,86.68,86.8,46647.0,81.2489,81.3705,81.1365,81.2489,46647.0
2023-04-26 11:20:00,86.81,86.99,86.76,86.82,17948.0,81.2582,81.4267,81.2114,81.2676,17948.0
2023-04-26 11:25:00,86.83,86.83,86.62,86.71,30083.0,81.2769,81.2769,81.0804,81.1646,30083.0
2023-04-26 11:30:00,86.72,86.75,86.54,86.54,10109.0,81.174,81.2021,81.0055,81.0055,10109.0
2023-04-26 11:35:00,86.59,86.6,86.28,86.39,26311.0,81.0523,81.0617,80.7621,80.8651,26311.0
2023-04-26 11:40:00,86.37,86.52,86.36,86.46,27069.0,80.8464,80.9868,80.837,80.9306,27069.0
2023-04-26 11:45:00,86.45,86.55,86.39,86.41,9969.0,80.9212,81.0149,80.8651,80.8838,9969.0
2023-04-26 11:50:00,86.4,86.41,86.21,86.21,12095.0,80.8744,80.8838,80.6966,80.6966,12095.0
2023-04-26 11:55:00,86.26,86.4,86.25,86.34,12898.0,80.7434,80.8744,80.734,80.8183,12898.0
2023-04-26 12:00:00,86.33,86.54,86.33,86.44,10868.0,80.8089,81.0055,80.8089,80.9119,10868.0
2023-04-26 12:05:00,86.42,86.52,86.4,86.52,16047.0,80.8932,80.9868,80.8744,80.9868,16047.0
2023-04-26 12:10:00,86.53,86.59,86.45,86.54,45646.0,80.9961,81.0523,80.9212,81.0055,45646.0
2023-04-26 12:15:00,86.54,86.68,86.5,86.5,28520.0,81.0055,81.1365,80.968,80.968,28520.0
2023-04-26 12:20:00,86.52,86.54,86.41,86.54,20337.0,80.9868,81.0055,80.8838,81.0055,20337.0
2023-04-26 12:25:00,86.53,86.59,86.5,86.52,12987.0,80.9961,81.0523,80.968,80.9868,12987.0
2023-04-26 12:30:00,86.52,86.57,86.47,86.49,24291.0,80.9868,81.0336,80.94,80.9587,24291.0
2023-04-26 12:35:00,86.5,86.75,86.41,86.74,13876.0,80.968,81.2021,80.8838,81.1927,13876.0
2023-04-26 12:40:00,86.72,86.88,86.69,86.88,17719.0,81.174,81.3237,81.1459,81.3237,17719.0
2023-04-26 12:45:00,86.89,86.94,86.84,86.88,10739.0,81.3331,81.3799,81.2863,81.3237,10739.0
2023-04-26 12:50:00,86.88,86.9,86.75,86.8,12852.0,81.3237,81.3425,81.2021,81.2489,12852.0
2023-04-26 12:55:00,86.76,86.8,86.56,86.67,16029.0,81.2114,81.2489,81.0242,81.1272,16029.0
2023-04-26 13:00:00,86.68,86.8,86.68,86.74,10765.0,81.1365,81.2489,81.1365,81.1927,10765.0
2023-04-26 13:05:00,86.78,86.78,86.59,86.61,6373.0,81.2301,81.2301,81.0523,81.071,6373.0
2023-04-26 13:10:00,86.61,86.71,86.5,86.7,36005.0,81.071,81.1646,80.968,81.1553,36005.0
2023-04-26 13:15:00,86.67,86.69,86.49,86.5,5669.0,81.1272,81.1459,80.9587,80.968,5669.0
2023-04-26 13:20:00,86.55,86.56,86.44,86.49,7028.0,81.0149,81.0242,80.9119,80.9587,7028.0
2023-04-26 13:25:00,86.5,86.57,86.47,86.51,12187.0,80.968,81.0336,80.94,80.9774,12187.0
2023-04-26 13:30:00,86.53,86.71,86.5,86.7,12872.0,80.9961,81.1646,80.968,81.1553,12872.0
2023-04-26 13:35:00,86.69,86.78,86.55,86.55,19821.0,81.1459,81.2301,81.0149,81.0149,19821.0
2023-04-26 13:40:00,86.56,86.58,86.5,86.54,8425.0,81.0242,81.0429,80.968,81.0055,8425.0
2023-04-26 13:45:00,86.51,86.51,86.22,86.23,24170.0,80.9774,80.9774,80.706,80.7153,24170.0
2023-04-26 13:50:00,86.23,86.24,86.04,86.18,20080.0,80.7153,80.7247,80.5375,80.6685,20080.0
2023-04-26 13:55:00,86.15,86.16,85.92,86.0,25202.0,80.6404,80.6498,80.4251,80.5,25202.0
2023-04-26 14:00:00,86.01,86.03,85.77,85.9,31358.0,80.5094,80.5281,80.2847,80.4064,31358.0
2023-04-26 14:05:00,85.9,85.93,85.75,85.76,23107.0,80.4064,80.4345,80.266,80.2754,23107.0
2023-04-26 14:10:00,85.76,85.82,85.63,85.79,17505.0,80.2754,80.3315,80.1537,80.3035,17505.0
2023-04-26 14:15:00,85.81,85.82,85.7,85.75,17531.0,80.3222,80.3315,80.2192,80.266,17531.0
2023-04-26 14:20:00,85.75,86.04,85.7,85.98,19178.0,80.266,80.5375,80.2192,80.4813,19178.0
2023-04-26 14:25:00,86.0,86.05,85.94,86.03,17202.0,80.5,80.5468,80.4439,80.5281,17202.0
2023-04-26 14:30:00,86.01,86.08,85.97,85.98,12877.0,80.5094,80.5749,80.4719,80.4813,12877.0
2023-04-26 14:35:00,85.98,85.98,85.84,85.88,16643.0,80.4813,80.4813,80.3503,80.3877,16643.0
2023-04-26 14:40:00,85.82,85.86,85.57,85.6,27429.0,80.3315,80.369,80.0975,80.1256,27429.0
2023-04-26 14:45:00,85.59,85.59,85.45,85.52,24845.0,80.1162,80.1162,79.9852,80.0507,24845.0
2023-04-26 14:50:00,85.52,85.55,85.4,85.52,25453.0,80.0507,80.0788,79.9384,80.0507,25453.0
2023-04-26 14:55:00,85.51,85.51,85.34,85.51,17414.0,80.0414,80.0414,79.8822,80.0414,17414.0
2023-04-26 15:00:00,85.52,85.53,85.25,85.3,16221.0,80.0507,80.0601,79.798,79.8448,16221.0
2023-04-26 15:05:00,85.29,85.36,85.21,85.31,19542.0,79.8354,79.901,79.7605,79.8542,19542.0
2023-04-26 15:10:00,85.29,85.55,85.24,85.49,39928.0,79.8354,80.0788,79.7886,80.0226,39928.0
2023-04-26 15:15:00,85.46,85.48,85.28,85.29,14415.0,79.9946,80.0133,79.8261,79.8354,14415.0
2023-04-26 15:20:00,85.3,85.32,85.2,85.24,29594.0,79.8448,79.8635,79.7512,79.7886,29594.0
2023-04-26 15:25:00,85.2,85.38,85.2,85.37,19603.0,79.7512,79.9197,79.7512,79.9103,19603.0
2023-04-26 15:30:00,85.37,85.46,85.24,85.26,27707.0,79.9103,79.9946,79.7886,79.8074,27707.0
2023-04-26 15:35:00,85.25,85.37,85.24,85.35,40944.0,79.798,79.9103,79.7886,79.8916,40944.0
2023-04-26 15:40:00,85.34,85.39,85.24,85.27,29528.0,79.8822,79.929,79.7886,79.8167,29528.0
2023-04-26 15:45:00,85.27,85.34,85.2,85.22,30260.0,79.8167,79.8822,79.7512,79.7699,30260.0
2023-04-26 15:50:00,85.21,85.3,85.05,85.27,86542.0,79.7605,79.8448,79.6108,79.8167,86542.0
2023-04-26 15:55:00,85.27,85.48,85.26,85.31,114154.0,79.8167,80.0133,79.8074,79.8542,114154.0
2023-04-27 09:30:00,85.92,86.08,85.4,85.65,42211.0,80.4251,80.5749,79.9384,80.1724,42211.0
2023-04-27 09:35:00,85.7,86.41,85.65,86.4,38884.0,80.2192,80.8838,80.1724,80.8744,38884.0
2023-04-27 09:40:00,86.4,86.65,86.27,86.46,63558.0,80.8744,81.1085,80.7528,80.9306,63558.0
2023-04-27 09:45:00,86.39,86.78,86.38,86.66,32565.0,80.8651,81.2301,80.8557,81.1178,32565.0
2023-04-27 09:50:00,86.63,86.94,86.51,86.88,33973.0,81.0897,81.3799,80.9774,81.3237,33973.0
2023-04-27 09:55:00,86.88,86.95,86.62,86.65,42662.0,81.3237,81.3893,81.0804,81.1085,42662.0
2023-04-27 10:00:00,86.66,86.66,86.23,86.23,18876.0,81.1178,81.1178,80.7153,80.7153,18876.0
2023-04-27 10:05:00,86.19,86.25,85.74,85.74,23361.0,80.6779,80.734,80.2567,80.2567,23361.0
2023-04-27 10:10:00,85.76,86.18,85.69,86.18,38312.0,80.2754,80.6685,80.2099,80.6685,38312.0
2023-04-27 10:15:00,86.26,86.28,86.04,86.12,17527.0,80.7434,80.7621,80.5375,80.6124,17527.0
2023-04-27 10:20:00,86.12,86.35,86.01,86.35,34010.0,80.6124,80.8276,80.5094,80.8276,34010.0
2023-04-27 10:25:00,86.32,86.55,86.27,86.49,72840.0,80.7996,81.0149,80.7528,80.9587,72840.0
2023-04-27 10:30:00,86.53,86.65,86.4,86.65,41433.0,80.9961,81.1085,80.8744,81.1085,41433.0
2023-04-27 10:35:00,86.64,86.74,86.55,86.58,12764.0,81.0991,81.1927,81.0149,81.0429,12764.0
2023-04-27 10:40:00,86.59,86.62,86.31,86.39,9580.0,81.0523,81.0804,80.7902,80.8651,9580.0
2023-04-27 10:45:00,86.37,86.53,86.32,86.52,36521.0,80.8464,80.9961,80.7996,80.9868,36521.0
2023-04-27 10:50:00,86.51,86.51,85.86,85.94,60438.0,80.9774,80.9774,80.369,80.4439,60438.0
2023-04-27 10:55:00,85.91,85.91,85.58,85.65,47248.0,80.4158,80.4158,80.1069,80.1724,47248.0
2023-04-27 11:00:00,85.71,85.83,85.59,85.78,27492.0,80.2286,80.3409,80.1162,80.2941,27492.0
2023-04-27 11:05:00,85.76,85.99,85.73,85.94,42914.0,80.2754,80.4907,80.2473,80.4439,42914.0
2023-04-27 11:10:00,85.94,85.97,85.83,85.94,18305.0,80.4439,80.4719,80.3409,80.4439,18305.0
2023-04-27 11:15:00,85.94,86.02,85.84,86.0,21484.0,80.4439,80.5187,80.3503,80.5,21484.0
2023-04-27 11:20:00,86.0,86.4,85.99,86.37,16171.0,80.5,80.8744,80.4907,80.8464,16171.0
2023-04-27 11:25:00,86.37,86.76,86.37,86.7,34012.0,80.8464,81.2114,80.8464,81.1553,34012.0
2023-04-27 11:30:00,86.73,86.86,86.62,86.8,59719.0,81.1833,81.305,81.0804,81.2489,59719.0
2023-04-27 11:35:00,86.8,86.93,86.76,86.88,22790.0,81.2489,81.3705,81.2114,81.3237,22790.0
2023-04-27 11:40:00,86.9,87.02,86.86,86.95,24782.0,81.3425,81.4548,81.305,81.3893,24782.0
2023-04-27 11:45:00,86.97,87.06,86.89,86.94,35954.0,81.408,81.4922,81.3331,81.3799,35954.0
2023-04-27 11:50:00,86.94,87.02,86.9,86.9,26692.0,81.3799,81.4548,81.3425,81.3425,26692.0
2023-04-27 11:55:00,86.9,87.03,86.89,87.0,16315.0,81.3425,81.4642,81.3331,81.4361,16315.0
2023-04-27 12:00:00,87.02,87.32,87.02,87.22,23889.0,81.4548,81.7356,81.4548,81.642,23889.0
2023-04-27 12:05:00,87.18,87.29,87.18,87.28,21796.0,81.6046,81.7075,81.6046,81.6982,21796.0
2023-04-27 12:10:00,87.27,87.3,87.22,87.29,13803.0,81.6888,81.7169,81.642,81.7075,13803.0
2023-04-27 12:15:00,87.31,87.42,87.29,87.35,22679.0,81.7262,81.8292,81.7075,81.7637,22679.0
2023-04-27 12:20:00,87.33,87.41,87.28,87.34,22530.0,81.745,81.8199,81.6982,81.7543,22530.0
2023-04-27 12:25:00,87.34,87.41,87.22,87.35,18250.0,81.7543,81.8199,81.642,81.7637,18250.0
2023-04-27 12:30:00,87.35,87.43,87.31,87.37,14223.0,81.7637,81.8386,81.7262,81.7824,14223.0
2023-04-27 12:35:00,87.36,87.43,87.31,87.33,22169.0,81.773,81.8386,81.7262,81.745,22169.0
2023-04-27 12:40:00,87.32,87.38,87.14,87.15,19985.0,81.7356,81.7918,81.5671,81.5765,19985.0
2023-04-27 12:45:00,87.15,87.19,86.98,87.01,11139.0,81.5765,81.6139,81.4174,81.4454,11139.0
2023-04-27 12:50:00,87.0,87.11,86.96,86.96,10017.0,81.4361,81.539,81.3986,81.3986,10017.0
2023-04-27 12:55:00,86.98,87.16,86.92,87.15,41261.0,81.4174,81.5858,81.3612,81.5765,41261.0
2023-04-27 13:00:00,87.16,87.19,87.01,87.04,10909.0,81.5858,81.6139,81.4454,81.4735,10909.0
2023-04-27 13:05:00,87.06,87.08,86.98,87.01,7075.0,81.4922,81.511,81.4174,81.4454,7075.0
2023-04-27 13:10:00,87.0,87.05,86.9,86.93,7557.0,81.4361,81.4829,81.3425,81.3705,7557.0
2023-04-27 13:15:00,86.95,87.07,86.95,86.99,9863.0,81.3893,81.5016,81.3893,81.4267,9863.0
2023-04-27 13:20:00,86.96,87.04,86.96,87.01,16371.0,81.3986,81.4735,81.3986,81.4454,16371.0
2023-04-27 13:25:00,87.01,87.03,86.89,87.02,31795.0,81.4454,81.4642,81.3331,81.4548,31795.0
2023-04-27 13:30:00,87.02,87.06,86.97,87.01,9795.0,81.4548,81.4922,81.408,81.4454,9795.0
2023-04-27 13:35:00,87.0,87.07,86.94,86.97,18347.0,81.4361,81.5016,81.3799,81.408,18347.0
2023-04-27 13:40:00,86.98,87.05,86.96,87.01,10683.0,81.4174,81.4829,81.3986,81.4454,10683.0
2023-04-27 13:45:00,87.01,87.16,86.99,87.08,27073.0,81.4454,81.5858,81.4267,81.511,27073.0
2023-04-27 13:50:00,87.1,87.16,87.05,87.15,19199.0,81.5297,81.5858,81.4829,81.5765,19199.0
2023-04-27 13:55:00,87.18,87.19,87.04,87.04,12402.0,81.6046,81.6139,81.4735,81.4735,12402.0
2023-04-27 14:00:00,87.07,87.14,87.03,87.07,19476.0,81.5016,81.5671,81.4642,81.5016,19476.0
2023-04-27 14:05:00,87.05,87.1,86.9,86.94,18882.0,81.4829,81.5297,81.3425,81.3799,18882.0
2023-04-27 14:10:00,86.94,86.97,86.87,86.9,11738.0,81.3799,81.408,81.3144,81.3425,11738.0
2023-04-27 14:15:00,86.91,86.97,86.83,86.9,22937.0,81.3518,81.408,81.2769,81.3425,22937.0
2023-04-27 14:20:00,86.91,86.95,86.82,86.84,29122.0,81.3518,81.3893,81.2676,81.2863,29122.0
2023-04-27 14:25:00,86.85,86.92,86.75,86.9,17276.0,81.2957,81.3612,81.2021,81.3425,17276.0
2023-04-27 14:30:00,86.89,87.02,86.89,87.0,23780.0,81.3331,81.4548,81.3331,81.4361,23780.0
2023-04-27 14:35:00,87.02,87.08,86.94,87.04,14086.0,81.4548,81.511,81.3799,81.4735,14086.0
2023-04-27 14:40:00,87.06,87.13,86.98,87.11,6853.0,81.4922,81.5578,81.4174,81.539,6853.0
2023-04-27 14:45:00,87.12,87.16,87.04,87.05,9459.0,81.5484,81.5858,81.4735,81.4829,9459.0
2023-04-27 14:50:00,87.06,87.1,86.99,87.07,12614.0,81.4922,81.5297,81.4267,81.5016,12614.0
2023-04-27 14:55:00,87.08,87.11,87.01,87.11,16465.0,81.511,81.539,81.4454,81.539,16465.0
2023-04-27 15:00:00,87.09,87.1,86.94,87.04,19663.0,81.5203,81.5297,81.3799,81.4735,19663.0
2023-04-27 15:05:00,87.03,87.04,86.95,86.97,13430.0,81.4642,81.4735,81.3893,81.408,13430.0
2023-04-27 15:10:00,86.96,86.96,86.86,86.89,24088.0,81.3986,81.3986,81.305,81.3331,24088.0
2023-04-27 15:15:00,86.88,87.06,86.85,87.04,16584.0,81.3237,81.4922,81.2957,81.4735,16584.0
2023-04-27 15:20:00,87.04,87.07,86.97,87.04,21004.0,81.4735,81.5016,81.408,81.4735,21004.0
2023-04-27 15:25:00,87.03,87.03,86.92,86.96,19640.0,81.4642,81.4642,81.3612,81.3986,19640.0
2023-04-27 15:30:00,86.98,87.09,86.95,87.03,26750.0,81.4174,81.5203,81.3893,81.4642,26750.0
2023-04-27 15:35:00,87.02,87.18,86.97,86.98,35634.0,81.4548,81.6046,81.408,81.4174,35634.0
2023-04-27 15:40:00,86.97,87.02,86.9,86.99,28559.0,81.408,81.4548,81.3425,81.4267,28559.0
2023-04-27 15:45:00,86.99,87.09,86.93,86.98,48792.0,81.4267,81.5203,81.3705,81.4174,48792.0
2023-04-27 15:50:00,86.92,87.16,86.91,87.15,87084.0,81.3612,81.5858,81.3518,81.5765,87084.0
2023-04-27 15:55:00,87.16,87.23,87.12,87.13,172609.0,81.5858,81.6514,81.5484,81.5578,172609.0
2023-04-28 09:30:00,86.11,86.57,86.08,86.29,34639.0,81.3429,81.7774,81.3145,81.5129,34639.0
2023-04-28 09:35:00,86.23,86.62,86.23,86.62,28681.0,81.4562,81.8246,81.4562,81.8246,28681.0
2023-04-28 09:40:00,86.52,86.81,86.42,86.42,11967.0,81.7302,82.0041,81.6357,81.6357,11967.0
2023-04-28 09:45:00,86.45,86.79,86.41,86.71,16727.0,81.6641,81.9852,81.6263,81.9097,16727.0
2023-04-28 09:50:00,86.69,86.98,86.69,86.98,19975.0,81.8908,82.1647,81.8908,82.1647,19975.0
2023-04-28 09:55:00,86.9,86.97,86.51,86.56,24349.0,82.0891,82.1553,81.7207,81.768,24349.0
2023-04-28 10:00:00,86.6,87.15,86.57,87.09,14153.0,81.8058,82.3253,81.7774,82.2686,14153.0
2023-04-28 10:05:00,87.12,87.59,87.06,87.58,31982.0,82.297,82.7409,82.2403,82.7315,31982.0
2023-04-28 10:10:00,87.57,87.86,87.56,87.83,39349.0,82.7221,82.996,82.7126,82.9677,39349.0
2023-04-28 10:15:00,87.82,88.32,87.82,88.25,30693.0,82.9582,83.4305,82.9582,83.3644,30693.0
2023-04-28 10:20:00,88.25,88.54,88.19,88.54,51282.0,83.3644,83.6384,83.3077,83.6384,51282.0
2023-04-28 10:25:00,88.57,88.64,88.27,88.35,34639.0,83.6667,83.7328,83.3833,83.4589,34639.0
2023-04-28 10:30:00,88.33,88.41,87.95,88.25,45718.0,83.44,83.5156,83.081,83.3644,45718.0
2023-04-28 10:35:00,88.17,88.27,87.92,88.26,67209.0,83.2888,83.3833,83.0527,83.3739,67209.0
2023-04-28 10:40:00,88.27,88.62,88.13,88.53,37795.0,83.3833,83.7139,83.2511,83.6289,37795.0
2023-04-28 10:45:00,88.55,88.91,88.47,88.87,45253.0,83.6478,83.9879,83.5722,83.9501,45253.0
2023-04-28 10:50:00,88.88,89.0,88.78,88.94,30689.0,83.9595,84.0729,83.8651,84.0162,30689.0
2023-04-28 10:55:00,88.93,88.96,88.24,88.36,42906.0,84.0068,84.0351,83.355,83.4683,42906.0
2023-04-28 11:00:00,88.37,88.41,88.0,88.31,64573.0,83.4778,83.5156,83.1282,83.4211,64573.0
2023-04-28 11:05:00,88.31,88.88,88.28,88.83,28903.0,83.4211,83.9595,83.3927,83.9123,28903.0
2023-04-28 11:10:00,88.8,88.88,88.73,88.77,23877.0,83.884,83.9595,83.8178,83.8556,23877.0
2023-04-28 11:15:00,88.74,88.89,88.64,88.8,23722.0,83.8273,83.969,83.7328,83.884,23722.0
2023-04-28 11:20:00,88.76,88.96,88.6,88.85,27453.0,83.8462,84.0351,83.695,83.9312,27453.0
2023-04-28 11:25:00,88.87,88.96,88.82,88.87,29388.0,83.9501,84.0351,83.9029,83.9501,29388.0
2023-04-28 11:30:00,88.88,89.02,88.72,88.74,31686.0,83.9595,84.0918,83.8084,83.8273,31686.0
2023-04-28 11:35:00,88.72,88.78,88.56,88.59,31907.0,83.8084,83.8651,83.6572,83.6856,31907.0
2023-04-28 11:40:00,88.56,88.75,88.41,88.72,34730.0,83.6572,83.8367,83.5156,83.8084,34730.0
2023-04-28 11:45:00,88.68,88.79,88.57,88.67,19683.0,83.7706,83.8745,83.6667,83.7612,19683.0
2023-04-28 11:50:00,88.65,88.68,88.49,88.63,30586.0,83.7423,83.7706,83.5911,83.7234,30586.0
2023-04-28 11:55:00,88.61,88.68,88.49,88.59,17610.0,83.7045,83.7706,83.5911,83.6856,17610.0
2023-04-28 12:00:00,88.59,88.69,88.43,88.55,19292.0,83.6856,83.7801,83.5344,83.6478,19292.0
2023-04-28 12:05:00,88.54,88.89,88.54,88.89,29170.0,83.6384,83.969,83.6384,83.969,29170.0
2023-04-28 12:10:00,88.89,89.37,88.85,89.35,79715.0,83.969,84.4224,83.9312,84.4035,79715.0
2023-04-28 12:15:00,89.35,89.37,89.01,89.03,42408.0,84.4035,84.4224,84.0823,84.1012,42408.0
2023-04-28 12:20:00,89.05,89.6,88.89,89.5,63647.0,84.1201,84.6397,83.969,84.5452,63647.0
2023-04-28 12:25:00,89.48,89.73,89.28,89.68,52656.0,84.5263,84.7625,84.3374,84.7152,52656.0
2023-04-28 12:30:00,89.7,89.7,89.37,89.41,43453.0,84.7341,84.7341,84.4224,84.4602,43453.0
2023-04-28 12:35:00,89.41,89.44,89.12,89.15,21902.0,84.4602,84.4885,84.1862,84.2146,21902.0
2023-04-28 12:40:00,89.13,89.55,89.11,89.53,47467.0,84.1957,84.5924,84.1768,84.5735,47467.0
2023-04-28 12:45:00,89.55,89.64,89.42,89.6,24184.0,84.5924,84.6775,84.4696,84.6397,24184.0
2023-04-28 12:50:00,89.6,89.64,89.51,89.56,19670.0,84.6397,84.6775,84.5547,84.6019,19670.0
2023-04-28 12:55:00,89.57,89.72,89.55,89.69,23130.0,84.6113,84.753,84.5924,84.7247,23130.0
2023-04-28 13:00:00,89.7,89.8,89.46,89.6,33413.0,84.7341,84.8286,84.5074,84.6397,33413.0
2023-04-28 13:05:00,89.59,89.75,89.59,89.72,19827.0,84.6302,84.7814,84.6302,84.753,19827.0
2023-04-28 13:10:00,89.73,90.18,89.68,90.17,103188.0,84.7625,85.1876,84.7152,85.1781,103188.0
2023-04-28 13:15:00,90.18,90.36,90.01,90.08,77808.0,85.1876,85.3576,85.027,85.0931,77808.0
2023-04-28 13:20:00,90.08,90.2,89.96,90.02,32704.0,85.0931,85.2065,84.9797,85.0364,32704.0
2023-04-28 13:25:00,90.02,90.32,90.01,90.26,27261.0,85.0364,85.3198,85.027,85.2631,27261.0
2023-04-28 13:30:00,90.25,90.32,90.11,90.14,24457.0,85.2537,85.3198,85.1214,85.1498,24457.0
2023-04-28 13:35:00,90.14,90.16,89.98,90.11,41926.0,85.1498,85.1687,84.9986,85.1214,41926.0
2023-04-28 13:40:00,90.1,90.13,89.73,89.74,44845.0,85.112,85.1403,84.7625,84.7719,44845.0
2023-04-28 13:45:00,89.75,89.78,89.68,89.72,21336.0,84.7814,84.8097,84.7152,84.753,21336.0
2023-04-28 13:50:00,89.72,89.72,89.54,89.61,24415.0,84.753,84.753,84.583,84.6491,24415.0
2023-04-28 13:55:00,89.62,89.7,89.58,89.64,33459.0,84.6586,84.7341,84.6208,84.6775,33459.0
2023-04-28 14:00:00,89.63,89.92,89.63,89.9,22551.0,84.668,84.942,84.668,84.9231,22551.0
2023-04-28 14:05:00,89.9,89.95,89.6,89.65,15883.0,84.9231,84.9703,84.6397,84.6869,15883.0
2023-04-28 14:10:00,89.64,89.7,89.58,89.66,28122.0,84.6775,84.7341,84.6208,84.6964,28122.0
2023-04-28 14:15:00,89.67,89.83,89.62,89.79,22300.0,84.7058,84.8569,84.6586,84.8192,22300.0
2023-04-28 14:20:00,89.81,89.82,89.58,89.64,16005.0,84.838,84.8475,84.6208,84.6775,16005.0
2023-04-28 14:25:00,89.64,89.67,89.58,89.62,26980.0,84.6775,84.7058,84.6208,84.6586,26980.0
2023-04-28 14:30:00,89.63,89.76,89.57,89.7,26281.0,84.668,84.7908,84.6113,84.7341,26281.0
2023-04-28 14:35:00,89.68,89.68,89.3,89.32,27064.0,84.7152,84.7152,84.3563,84.3752,27064.0
2023-04-28 14:40:00,89.32,89.52,89.21,89.39,31362.0,84.3752,84.5641,84.2713,84.4413,31362.0
2023-04-28 14:45:00,89.41,89.53,89.28,89.38,21271.0,84.4602,84.5735,84.3374,84.4319,21271.0
2023-04-28 14:50:00,89.37,89.55,89.34,89.39,70331.0,84.4224,84.5924,84.3941,84.4413,70331.0
2023-04-28 14:55:00,89.38,89.56,89.37,89.51,33000.0,84.4319,84.6019,84.4224,84.5547,33000.0
2023-04-28 15:00:00,89.51,89.73,89.49,89.62,62439.0,84.5547,84.7625,84.5358,84.6586,62439.0
2023-04-28 15:05:00,89.62,89.67,89.48,89.56,37746.0,84.6586,84.7058,84.5263,84.6019,37746.0
2023-04-28 15:10:00,89.56,89.6,89.47,89.59,25221.0,84.6019,84.6397,84.5169,84.6302,25221.0
2023-04-28 15:15:00,89.58,89.58,89.47,89.53,33490.0,84.6208,84.6208,84.5169,84.5735,33490.0
2023-04-28 15:20:00,89.53,89.56,89.31,89.39,53087.0,84.5735,84.6019,84.3657,84.4413,53087.0
2023-04-28 15:25:00,89.37,89.44,89.34,89.36,53966.0,84.4224,84.4885,84.3941,84.413,53966.0
2023-04-28 15:30:00,89.37,89.42,89.17,89.22,53396.0,84.4224,84.4696,84.2335,84.2807,53396.0
2023-04-28 15:35:00,89.22,89.28,89.14,89.19,69143.0,84.2807,84.3374,84.2051,84.2524,69143.0
2023-04-28 15:40:00,89.19,89.38,89.17,89.36,66641.0,84.2524,84.4319,84.2335,84.413,66641.0
2023-04-28 15:45:00,89.35,89.45,89.13,89.4,70702.0,84.4035,84.498,84.1957,84.4507,70702.0
2023-04-28 15:50:00,89.39,89.4,89.14,89.16,146688.0,84.4413,84.4507,84.2051,84.224,146688.0
2023-04-28 15:55:00,89.16,89.43,89.14,89.33,320902.0,84.224,84.4791,84.2051,84.3846,320902.0
2023-05-01 09:30:00,89.99,91.12,89.6,91.12,153598.0,85.0081,86.0755,84.6397,86.0755,153598.0
2023-05-01 09:35:00,91.09,91.37,90.7,90.82,97323.0,86.0472,86.3117,85.6788,85.7921,97323.0
2023-05-01 09:40:00,90.94,90.99,90.33,90.62,71764.0,85.9055,85.9527,85.3293,85.6032,71764.0
2023-05-01 09:45:00,90.6,90.6,90.0,90.04,42891.0,85.5843,85.5843,85.0175,85.0553,42891.0
2023-05-01 09:50:00,90.04,90.51,90.01,90.4,76358.0,85.0553,85.4993,85.027,85.3954,76358.0
2023-05-01 09:55:00,90.37,90.41,89.93,90.19,79891.0,85.367,85.4048,84.9514,85.197,79891.0
2023-05-01 10:00:00,90.2,90.29,89.82,89.91,72238.0,85.2065,85.2915,84.8475,84.9325,72238.0
2023-05-01 10:05:00,89.93,90.26,89.85,90.25,44406.0,84.9514,85.2631,84.8758,85.2537,44406.0
2023-05-01 10:10:00,90.27,90.53,90.19,90.47,29838.0,85.2726,85.5182,85.197,85.4615,29838.0
2023-05-01 10:15:00,90.48,90.8,90.47,90.67,27788.0,85.471,85.7732,85.4615,85.6504,27788.0
2023-05-01 10:20:00,90.67,90.68,90.26,90.42,23539.0,85.6504,85.6599,85.2631,85.4143,23539.0
2023-05-01 10:25:00,90.44,90.51,90.33,90.43,27254.0,85.4332,85.4993,85.3293,85.4237,27254.0
2023-05-01 10:30:00,90.44,90.91,90.39,90.85,49942.0,85.4332,85.8771,85.3859,85.8205,49942.0
2023-05-01 10:35:00,90.86,90.92,90.54,90.73,65975.0,85.8299,85.8866,85.5276,85.7071,65975.0
2023-05-01 10:40:00,90.74,90.75,90.46,90.6,26355.0,85.7166,85.726,85.4521,85.5843,26355.0
2023-05-01 10:45:00,90.61,90.78,90.57,90.65,39283.0,85.5938,85.7543,85.556,85.6315,39283.0
2023-05-01 10:50:00,90.65,90.65,90.32,90.49,23357.0,85.6315,85.6315,85.3198,85.4804,23357.0
2023-05-01 10:55:00,90.48,90.61,90.42,90.57,18614.0,85.471,85.5938,85.4143,85.556,18614.0
2023-05-01 11:00:00,90.58,90.69,90.23,90.26,21924.0,85.5654,85.6693,85.2348,85.2631,21924.0
2023-05-01 11:05:00,90.28,90.3,90.02,90.09,16466.0,85.282,85.3009,85.0364,85.1025,16466.0
2023-05-01 11:10:00,90.07,90.11,89.76,89.81,81338.0,85.0837,85.1214,84.7908,84.838,81338.0
2023-05-01 11:15:00,89.8,89.81,89.53,89.79,38868.0,84.8286,84.838,84.5735,84.8192,38868.0
2023-05-01 11:20:00,89.77,89.84,89.29,89.31,46986.0,84.8003,84.8664,84.3468,84.3657,46986.0
2023-05-01 11:25:00,89.29,89.57,89.27,89.37,24475.0,84.3468,84.6113,84.3279,84.4224,24475.0
2023-05-01 11:30:00,89.37,89.45,89.25,89.4,46747.0,84.4224,84.498,84.309,84.4507,46747.0
2023-05-01 11:35:00,89.39,89.39,89.08,89.08,39612.0,84.4413,84.4413,84.1485,84.1485,39612.0
2023-05-01 11:40:00,89.08,89.24,88.94,89.2,52869.0,84.1485,84.2996,84.0162,84.2618,52869.0
2023-05-01 11:45:00,89.22,89.46,89.19,89.37,40695.0,84.2807,84.5074,84.2524,84.4224,40695.0
2023-05-01 11:50:00,89.36,89.41,89.24,89.38,20260.0,84.413,84.4602,84.2996,84.4319,20260.0
2023-05-01 11:55:00,89.33,89.41,89.29,89.4,18571.0,84.3846,84.4602,84.3468,84.4507,18571.0
2023-05-01 12:00:00,89.39,89.49,89.3,89.47,30238.0,84.4413,84.5358,84.3563,84.5169,30238.0
2023-05-01 12:05:00,89.47,89.54,89.41,89.5,15171.0,84.5169,84.583,84.4602,84.5452,15171.0
2023-05-01 12:10:00,89.51,89.56,89.28,89.29,17630.0,84.5547,84.6019,84.3374,84.3468,17630.0
2023-05-01 12:15:00,89.29,89.46,89.27,89.39,13893.0,84.3468,84.5074,84.3279,84.4413,13893.0
2023-05-01 12:20:00,89.4,89.56,89.38,89.5,12928.0,84.4507,84.6019,84.4319,84.5452,12928.0
2023-05-01 12:25:00,89.44,89.57,89.43,89.52,18550.0,84.4885,84.6113,84.4791,84.5641,18550.0
2023-05-01 12:30:00,89.54,89.73,89.49,89.62,17835.0,84.583,84.7625,84.5358,84.6586,17835.0
2023-05-01 12:35:00,89.62,89.7,89.56,89.7,17102.0,84.6586,84.7341,84.6019,84.7341,17102.0
2023-05-01 12:40:00,89.68,89.75,89.53,89.53,10933.0,84.7152,84.7814,84.5735,84.5735,10933.0
2023-05-01 12:45:00,89.54,89.56,89.41,89.41,18642.0,84.583,84.6019,84.4602,84.4602,18642.0
2023-05-01 12:50:00,89.4,89.54,89.39,89.47,10917.0,84.4507,84.583,84.4413,84.5169,10917.0
2023-05-01 12:55:00,89.49,89.53,89.42,89.43,12256.0,84.5358,84.5735,84.4696,84.4791,12256.0
2023-05-01 13:00:00,89.4,89.46,89.28,89.35,10709.0,84.4507,84.5074,84.3374,84.4035,10709.0
2023-05-01 13:05:00,89.38,89.48,89.3,89.41,17753.0,84.4319,84.5263,84.3563,84.4602,17753.0
2023-05-01 13:10:00,89.41,89.46,89.33,89.33,24236.0,84.4602,84.5074,84.3846,84.3846,24236.0
2023-05-01 13:15:00,89.33,89.38,89.23,89.26,32892.0,84.3846,84.4319,84.2902,84.3185,32892.0
2023-05-01 13:20:00,89.25,89.3,89.2,89.3,27488.0,84.309,84.3563,84.2618,84.3563,27488.0
2023-05-01 13:25:00,89.3,89.3,88.9,88.91,30544.0,84.3563,84.3563,83.9784,83.9879,30544.0
2023-05-01 13:30:00,88.9,89.16,88.82,89.14,39407.0,83.9784,84.224,83.9029,84.2051,39407.0
2023-05-01 13:35:00,89.13,89.2,89.0,89.03,38966.0,84.1957,84.2618,84.0729,84.1012,38966.0
2023-05-01 13:40:00,89.04,89.25,89.03,89.14,29037.0,84.1107,84.309,84.1012,84.2051,29037.0
2023-05-01 13:45:00,89.15,89.26,89.11,89.17,13866.0,84.2146,84.3185,84.1768,84.2335,13866.0
2023-05-01 13:50:00,89.17,89.22,89.02,89.03,21587.0,84.2335,84.2807,84.0918,84.1012,21587.0
2023-05-01 13:55:00,89.02,89.14,88.98,89.12,20913.0,84.0918,84.2051,84.054,84.1862,20913.0
2023-05-01 14:00:00,89.14,89.19,89.01,89.04,17244.0,84.2051,84.2524,84.0823,84.1107,17244.0
2023-05-01 14:05:00,89.04,89.07,88.91,89.01,22375.0,84.1107,84.139,83.9879,84.0823,22375.0
2023-05-01 14:10:00,88.98,88.99,88.81,88.86,37432.0,84.054,84.0634,83.8934,83.9406,37432.0
2023-05-01 14:15:00,88.86,88.91,88.82,88.83,18938.0,83.9406,83.9879,83.9029,83.9123,18938.0
2023-05-01 14:20:00,88.83,88.91,88.74,88.75,19544.0,83.9123,83.9879,83.8273,83.8367,19544.0
2023-05-01 14:25:00,88.74,88.81,88.73,88.77,27300.0,83.8273,83.8934,83.8178,83.8556,27300.0
2023-05-01 14:30:00,88.76,88.81,88.55,88.58,48432.0,83.8462,83.8934,83.6478,83.6761,48432.0
2023-05-01 14:35:00,88.58,88.84,88.57,88.82,37829.0,83.6761,83.9217,83.6667,83.9029,37829.0
2023-05-01 14:40:00,88.82,89.04,88.73,89.03,40290.0,83.9029,84.1107,83.8178,84.1012,40290.0
2023-05-01 14:45:00,89.03,89.07,88.89,88.99,36515.0,84.1012,84.139,83.969,84.0634,36515.0
2023-05-01 14:50:00,88.99,89.09,88.91,89.09,28323.0,84.0634,84.1579,83.9879,84.1579,28323.0
2023-05-01 14:55:00,89.09,89.28,89.05,89.23,31852.0,84.1579,84.3374,84.1201,84.2902,31852.0
2023-05-01 15:00:00,89.24,89.36,89.08,89.11,37767.0,84.2996,84.413,84.1485,84.1768,37767.0
2023-05-01 15:05:00,89.13,89.26,89.05,89.14,27170.0,84.1957,84.3185,84.1201,84.2051,27170.0
2023-05-01 15:10:00,89.14,89.15,89.06,89.13,26205.0,84.2051,84.2146,84.1296,84.1957,26205.0
2023-05-01 15:15:00,89.14,89.14,88.98,89.02,30004.0,84.2051,84.2051,84.054,84.0918,30004.0
2023-05-01 15:20:00,89.03,89.13,89.03,89.07,29830.0,84.1012,84.1957,84.1012,84.139,29830.0
2023-05-01 15:25:00,89.06,89.18,89.04,89.09,42360.0,84.1296,84.2429,84.1107,84.1579,42360.0
2023-05-01 15:30:00,89.09,89.23,89.04,89.19,80366.0,84.1579,84.2902,84.1107,84.2524,80366.0
2023-05-01 15:35:00,89.19,89.25,89.04,89.06,70658.0,84.2524,84.309,84.1107,84.1296,70658.0
2023-05-01 15:40:00,89.08,89.25,89.01,89.19,80726.0,84.1485,84.309,84.0823,84.2524,80726.0
2023-05-01 15:45:00,89.16,89.3,88.96,89.03,83947.0,84.224,84.3563,84.0351,84.1012,83947.0
2023-05-01 15:50:00,89.04,89.11,88.68,88.69,92310.0,84.1107,84.1768,83.7706,83.7801,92310.0
2023-05-01 15:55:00,88.69,88.88,88.58,88.75,215550.0,83.7801,83.9595,83.6761,83.8367,215550.0
2023-05-02 09:30:00,86.66,86.67,85.39,86.06,221038.0,81.8624,81.8719,80.6627,81.2956,221038.0
2023-05-02 09:35:00,86.05,86.34,85.77,85.97,94979.0,81.2862,81.5601,81.0217,81.2106,94979.0
2023-05-02 09:40:00,85.93,86.23,85.72,85.82,102631.0,81.1728,81.4562,80.9745,81.0689,102631.0
2023-05-02 09:45:00,85.78,85.87,85.24,85.25,111156.0,81.0312,81.1162,80.521,80.5305,111156.0
2023-05-02 09:50:00,85.22,85.51,85.03,85.2,130812.0,80.5022,80.7761,80.3227,80.4833,130812.0
2023-05-02 09:55:00,85.23,85.41,84.9,85.05,112328.0,80.5116,80.6816,80.1999,80.3416,112328.0
2023-05-02 10:00:00,85.06,85.12,84.55,84.84,196066.0,80.351,80.4077,79.8692,80.1432,196066.0
2023-05-02 10:05:00,84.84,84.92,84.63,84.83,149621.0,80.1432,80.2188,79.9448,80.1337,149621.0
2023-05-02 10:10:00,84.89,84.98,84.31,84.39,49679.0,80.1904,80.2754,79.6425,79.7181,49679.0
2023-05-02 10:15:00,84.39,84.55,84.07,84.08,77940.0,79.7181,79.8692,79.4158,79.4253,77940.0
2023-05-02 10:20:00,84.06,84.13,83.42,83.42,80760.0,79.4064,79.4725,78.8018,78.8018,80760.0
2023-05-02 10:25:00,83.41,83.6,83.34,83.53,68337.0,78.7924,78.9718,78.7262,78.9057,68337.0
2023-05-02 10:30:00,83.51,83.67,83.23,83.64,85526.0,78.8868,79.038,78.6223,79.0096,85526.0
2023-05-02 10:35:00,83.64,83.94,83.57,83.7,106062.0,79.0096,79.293,78.9435,79.0663,106062.0
2023-05-02 10:40:00,83.72,84.18,83.71,83.99,84229.0,79.0852,79.5197,79.0757,79.3402,84229.0
2023-05-02 10:45:00,84.0,84.11,83.81,84.09,86613.0,79.3497,79.4536,79.1702,79.4347,86613.0
2023-05-02 10:50:00,84.09,84.54,84.02,84.5,55622.0,79.4347,79.8598,79.3686,79.822,55622.0
2023-05-02 10:55:00,84.5,84.6,84.08,84.13,56007.0,79.822,79.9165,79.4253,79.4725,56007.0
2023-05-02 11:00:00,84.12,84.49,84.02,84.32,64667.0,79.463,79.8126,79.3686,79.652,64667.0
2023-05-02 11:05:00,84.32,84.69,84.21,84.64,57506.0,79.652,80.0015,79.5481,79.9543,57506.0
2023-05-02 11:10:00,84.65,84.96,84.54,84.81,64625.0,79.9637,80.2565,79.8598,80.1149,64625.0
2023-05-02 11:15:00,84.81,85.3,84.8,85.26,64737.0,80.1149,80.5777,80.1054,80.5399,64737.0
2023-05-02 11:20:00,85.29,85.32,84.88,85.02,50103.0,80.5683,80.5966,80.181,80.3132,50103.0
2023-05-02 11:25:00,85.04,85.29,84.85,85.06,49869.0,80.3321,80.5683,80.1526,80.351,49869.0
2023-05-02 11:30:00,85.07,85.08,84.41,84.68,70194.0,80.3605,80.3699,79.737,79.992,70194.0
2023-05-02 11:35:00,84.74,85.01,84.45,84.96,58598.0,80.0487,80.3038,79.7748,80.2565,58598.0
2023-05-02 11:40:00,84.9,85.26,84.87,85.17,33559.0,80.1999,80.5399,80.1715,80.4549,33559.0
2023-05-02 11:45:00,85.15,85.39,85.12,85.28,31765.0,80.436,80.6627,80.4077,80.5588,31765.0
2023-05-02 11:50:00,85.27,85.34,84.79,84.95,53947.0,80.5494,80.6155,80.096,80.2471,53947.0
2023-05-02 11:55:00,85.0,85.03,84.82,84.95,18865.0,80.2943,80.3227,80.1243,80.2471,18865.0
2023-05-02 12:00:00,84.99,85.07,84.6,84.72,29939.0,80.2849,80.3605,79.9165,80.0298,29939.0
2023-05-02 12:05:00,84.73,84.91,84.59,84.75,27431.0,80.0393,80.2093,79.907,80.0582,27431.0
2023-05-02 12:10:00,84.75,84.82,84.57,84.71,26367.0,80.0582,80.1243,79.8881,80.0204,26367.0
2023-05-02 12:15:00,84.71,84.75,84.54,84.64,17198.0,80.0204,80.0582,79.8598,79.9543,17198.0
2023-05-02 12:20:00,84.66,84.76,84.5,84.75,26749.0,79.9732,80.0676,79.822,80.0582,26749.0
2023-05-02 12:25:00,84.74,84.82,84.53,84.58,17423.0,80.0487,80.1243,79.8504,79.8976,17423.0
2023-05-02 12:30:00,84.56,84.59,84.38,84.38,30133.0,79.8787,79.907,79.7087,79.7087,30133.0
2023-05-02 12:35:00,84.4,84.68,84.4,84.56,26650.0,79.7275,79.992,79.7275,79.8787,26650.0
2023-05-02 12:40:00,84.56,84.62,84.48,84.56,15338.0,79.8787,79.9354,79.8031,79.8787,15338.0
2023-05-02 12:45:00,84.56,84.6,84.37,84.42,22854.0,79.8787,79.9165,79.6992,79.7464,22854.0
2023-05-02 12:50:00,84.46,84.69,84.46,84.67,16454.0,79.7842,80.0015,79.7842,79.9826,16454.0
2023-05-02 12:55:00,84.74,84.74,84.49,84.65,27712.0,80.0487,80.0487,79.8126,79.9637,27712.0
2023-05-02 13:00:00,84.67,84.72,84.46,84.65,15893.0,79.9826,80.0298,79.7842,79.9637,15893.0
2023-05-02 13:05:00,84.64,84.73,84.59,84.67,15023.0,79.9543,80.0393,79.907,79.9826,15023.0
2023-05-02 13:10:00,84.66,84.67,84.42,84.44,17170.0,79.9732,79.9826,79.7464,79.7653,17170.0
2023-05-02 13:15:00,84.46,84.62,84.43,84.56,27247.0,79.7842,79.9354,79.7559,79.8787,27247.0
2023-05-02 13:20:00,84.58,84.76,84.55,84.75,20178.0,79.8976,80.0676,79.8692,80.0582,20178.0
2023-05-02 13:25:00,84.77,84.99,84.77,84.87,19689.0,80.0771,80.2849,80.0771,80.1715,19689.0
2023-05-02 13:30:00,84.89,85.03,84.79,84.88,31246.0,80.1904,80.3227,80.096,80.181,31246.0
2023-05-02 13:35:00,84.93,85.08,84.93,84.98,19813.0,80.2282,80.3699,80.2282,80.2754,19813.0
2023-05-02 13:40:00,84.98,85.05,84.93,84.94,27131.0,80.2754,80.3416,80.2282,80.2377,27131.0
2023-05-02 13:45:00,84.93,85.38,84.92,85.31,37487.0,80.2282,80.6533,80.2188,80.5872,37487.0
2023-05-02 13:50:00,85.29,85.57,85.29,85.47,24446.0,80.5683,80.8328,80.5683,80.7383,24446.0
2023-05-02 13:55:00,85.48,85.56,85.4,85.51,41276.0,80.7478,80.8233,80.6722,80.7761,41276.0
2023-05-02 14:00:00,85.53,85.55,85.24,85.27,18030.0,80.795,80.8139,80.521,80.5494,18030.0
2023-05-02 14:05:00,85.27,85.3,85.07,85.16,31436.0,80.5494,80.5777,80.3605,80.4455,31436.0
2023-05-02 14:10:00,85.19,85.22,85.04,85.07,27840.0,80.4738,80.5022,80.3321,80.3605,27840.0
2023-05-02 14:15:00,85.07,85.1,84.79,84.95,23798.0,80.3605,80.3888,80.096,80.2471,23798.0
2023-05-02 14:20:00,84.96,85.0,84.84,84.88,100301.0,80.2565,80.2943,80.1432,80.181,100301.0
2023-05-02 14:25:00,84.89,84.9,84.73,84.84,23753.0,80.1904,80.1999,80.0393,80.1432,23753.0
2023-05-02 14:30:00,84.86,84.99,84.77,84.91,31758.0,80.1621,80.2849,80.0771,80.2093,31758.0
2023-05-02 14:35:00,84.91,85.06,84.9,84.98,17601.0,80.2093,80.351,80.1999,80.2754,17601.0
2023-05-02 14:40:00,84.98,85.03,84.93,84.99,29316.0,80.2754,80.3227,80.2282,80.2849,29316.0
2023-05-02 14:45:00,84.98,85.27,84.98,85.26,25914.0,80.2754,80.5494,80.2754,80.5399,25914.0
2023-05-02 14:50:00,85.27,85.36,85.13,85.14,40102.0,80.5494,80.6344,80.4171,80.4266,40102.0
2023-05-02 14:55:00,85.15,85.18,85.03,85.08,29650.0,80.436,80.4644,80.3227,80.3699,29650.0
2023-05-02 15:00:00,85.09,85.16,84.76,84.84,36908.0,80.3793,80.4455,80.0676,80.1432,36908.0
2023-05-02 15:05:00,84.87,84.99,84.84,84.86,53773.0,80.1715,80.2849,80.1432,80.1621,53773.0
2023-05-02 15:10:00,84.85,85.12,84.85,85.01,47321.0,80.1526,80.4077,80.1526,80.3038,47321.0
2023-05-02 15:15:00,85.01,85.07,84.71,84.9,58071.0,80.3038,80.3605,80.0204,80.1999,58071.0
2023-05-02 15:20:00,84.9,84.96,84.82,84.86,37158.0,80.1999,80.2565,80.1243,80.1621,37158.0
2023-05-02 15:25:00,84.86,84.91,84.8,84.9,49706.0,80.1621,80.2093,80.1054,80.1999,49706.0
2023-05-02 15:30:00,84.91,84.91,84.69,84.71,69977.0,80.2093,80.2093,80.0015,80.0204,69977.0
2023-05-02 15:35:00,84.7,84.8,84.55,84.77,94799.0,80.0109,80.1054,79.8692,80.0771,94799.0
2023-05-02 15:40:00,84.77,84.82,84.57,84.75,85189.0,80.0771,80.1243,79.8881,80.0582,85189.0
2023-05-02 15:45:00,84.76,84.78,84.49,84.62,70908.0,80.0676,80.0865,79.8126,79.9354,70908.0
2023-05-02 15:50:00,84.61,84.77,84.5,84.72,94408.0,79.9259,80.0771,79.822,80.0298,94408.0
2023-05-02 15:55:00,84.72,84.87,84.65,84.67,205207.0,80.0298,80.1715,79.9637,79.9826,205207.0
2023-05-03 09:30:00,84.85,85.05,84.57,85.02,44354.0,80.1526,80.3416,79.8881,80.3132,44354.0
2023-05-03 09:35:00,85.04,85.32,84.92,85.25,12954.0,80.3321,80.5966,80.2188,80.5305,12954.0
2023-05-03 09:40:00,85.25,85.25,84.85,84.98,16005.0,80.5305,80.5305,80.1526,80.2754,16005.0
2023-05-03 09:45:00,84.94,85.18,84.63,85.17,26231.0,80.2377,80.4644,79.9448,80.4549,26231.0
2023-05-03 09:50:00,85.18,85.55,84.98,85.32,38258.0,80.4644,80.8139,80.2754,80.5966,38258.0
2023-05-03 09:55:00,85.38,85.57,85.0,85.13,72633.0,80.6533,80.8328,80.2943,80.4171,72633.0
2023-05-03 10:00:00,85.17,85.34,85.04,85.32,34530.0,80.4549,80.6155,80.3321,80.5966,34530.0
2023-05-03 10:05:00,85.39,85.73,85.35,85.68,30550.0,80.6627,80.9839,80.625,80.9367,30550.0
2023-05-03 10:10:00,85.67,85.79,85.29,85.48,16116.0,80.9272,81.0406,80.5683,80.7478,16116.0
2023-05-03 10:15:00,85.48,85.64,85.36,85.44,31181.0,80.7478,80.8989,80.6344,80.71,31181.0
2023-05-03 10:20:00,85.4,85.6,85.29,85.32,23484.0,80.6722,80.8611,80.5683,80.5966,23484.0
2023-05-03 10:25:00,85.35,85.45,85.15,85.15,15244.0,80.625,80.7194,80.436,80.436,15244.0
2023-05-03 10:30:00,85.16,85.41,85.16,85.32,90570.0,80.4455,80.6816,80.4455,80.5966,90570.0
2023-05-03 10:35:00,85.31,85.42,85.12,85.14,14328.0,80.5872,80.6911,80.4077,80.4266,14328.0
2023-05-03 10:40:00,85.11,85.23,85.01,85.23,18615.0,80.3982,80.5116,80.3038,80.5116,18615.0
2023-05-03 10:45:00,85.22,85.36,84.96,85.28,41823.0,80.5022,80.6344,80.2565,80.5588,41823.0
2023-05-03 10:50:00,85.3,85.36,85.01,85.14,74748.0,80.5777,80.6344,80.3038,80.4266,74748.0
2023-05-03 10:55:00,85.15,85.34,85.13,85.26,38392.0,80.436,80.6155,80.4171,80.5399,38392.0
2023-05-03 11:00:00,85.29,85.31,85.03,85.1,24829.0,80.5683,80.5872,80.3227,80.3888,24829.0
2023-05-03 11:05:00,85.11,85.13,84.83,84.83,16274.0,80.3982,80.4171,80.1337,80.1337,16274.0
2023-05-03 11:10:00,84.85,84.96,84.77,84.94,29912.0,80.1526,80.2565,80.0771,80.2377,29912.0
2023-05-03 11:15:00,84.96,84.97,84.77,84.82,14888.0,80.2565,80.266,80.0771,80.1243,14888.0
2023-05-03 11:20:00,84.82,84.93,84.78,84.9,18440.0,80.1243,80.2282,80.0865,80.1999,18440.0
2023-05-03 11:25:00,84.89,84.89,84.6,84.68,15153.0,80.1904,80.1904,79.9165,79.992,15153.0
2023-05-03 11:30:00,84.61,84.73,84.56,84.6,13677.0,79.9259,80.0393,79.8787,79.9165,13677.0
2023-05-03 11:35:00,84.61,84.73,84.58,84.61,14158.0,79.9259,80.0393,79.8976,79.9259,14158.0
2023-05-03 11:40:00,84.58,84.75,84.56,84.71,42011.0,79.8976,80.0582,79.8787,80.0204,42011.0
2023-05-03 11:45:00,84.74,84.76,84.62,84.72,26748.0,80.0487,80.0676,79.9354,80.0298,26748.0
2023-05-03 11:50:00,84.72,84.77,84.66,84.66,17530.0,80.0298,80.0771,79.9732,79.9732,17530.0
2023-05-03 11:55:00,84.66,84.77,84.48,84.59,26850.0,79.9732,80.0771,79.8031,79.907,26850.0
2023-05-03 12:00:00,84.6,84.63,84.35,84.37,22776.0,79.9165,79.9448,79.6803,79.6992,22776.0
2023-05-03 12:05:00,84.34,84.39,84.1,84.13,17219.0,79.6709,79.7181,79.4442,79.4725,17219.0
2023-05-03 12:10:00,84.13,84.23,84.02,84.08,21145.0,79.4725,79.567,79.3686,79.4253,21145.0
2023-05-03 12:15:00,84.11,84.27,83.95,84.27,32906.0,79.4536,79.6047,79.3025,79.6047,32906.0
2023-05-03 12:20:00,84.22,84.23,84.02,84.18,16955.0,79.5575,79.567,79.3686,79.5197,16955.0
2023-05-03 12:25:00,84.15,84.45,84.11,84.43,17857.0,79.4914,79.7748,79.4536,79.7559,17857.0
2023-05-03 12:30:00,84.45,84.58,84.44,84.53,10534.0,79.7748,79.8976,79.7653,79.8504,10534.0
2023-05-03 12:35:00,84.52,84.71,84.52,84.62,6735.0,79.8409,80.0204,79.8409,79.9354,6735.0
2023-05-03 12:40:00,84.62,84.65,84.48,84.48,9784.0,79.9354,79.9637,79.8031,79.8031,9784.0
2023-05-03 12:45:00,84.51,84.61,84.5,84.56,8582.0,79.8315,79.9259,79.822,79.8787,8582.0
2023-05-03 12:50:00,84.58,84.7,84.57,84.65,6697.0,79.8976,80.0109,79.8881,79.9637,6697.0
2023-05-03 12:55:00,84.64,84.83,84.6,84.81,9858.0,79.9543,80.1337,79.9165,80.1149,9858.0
2023-05-03 13:00:00,84.81,84.81,84.63,84.67,12651.0,80.1149,80.1149,79.9448,79.9826,12651.0
2023-05-03 13:05:00,84.68,84.68,84.58,84.62,10238.0,79.992,79.992,79.8976,79.9354,10238.0
2023-05-03 13:10:00,84.66,84.71,84.54,84.56,9400.0,79.9732,80.0204,79.8598,79.8787,9400.0
2023-05-03 13:15:00,84.56,84.71,84.54,84.67,13463.0,79.8787,80.0204,79.8598,79.9826,13463.0
2023-05-03 13:20:00,84.67,84.74,84.61,84.74,15327.0,79.9826,80.0487,79.9259,80.0487,15327.0
2023-05-03 13:25:00,84.76,84.9,84.73,84.87,14456.0,80.0676,80.1999,80.0393,80.1715,14456.0
2023-05-03 13:30:00,84.87,84.89,84.77,84.78,10338.0,80.1715,80.1904,80.0771,80.0865,10338.0
2023-05-03 13:35:00,84.77,84.79,84.66,84.66,8267.0,80.0771,80.096,79.9732,79.9732,8267.0
2023-05-03 13:40:00,84.66,84.75,84.58,84.58,18002.0,79.9732,80.0582,79.8976,79.8976,18002.0
2023-05-03 13:45:00,84.6,84.61,84.41,84.48,12733.0,79.9165,79.9259,79.737,79.8031,12733.0
2023-05-03 13:50:00,84.5,84.63,84.5,84.56,27000.0,79.822,79.9448,79.822,79.8787,27000.0
2023-05-03 13:55:00,84.56,84.79,84.54,84.62,27528.0,79.8787,80.096,79.8598,79.9354,27528.0
2023-05-03 14:00:00,84.62,85.09,84.33,84.48,20516.0,79.9354,80.3793,79.6614,79.8031,20516.0
2023-05-03 14:05:00,84.47,84.75,84.17,84.47,14416.0,79.7937,80.0582,79.5103,79.7937,14416.0
2023-05-03 14:10:00,84.39,84.45,84.14,84.38,19790.0,79.7181,79.7748,79.4819,79.7087,19790.0
2023-05-03 14:15:00,84.41,84.74,84.41,84.72,22113.0,79.737,80.0487,79.737,80.0298,22113.0
2023-05-03 14:20:00,84.75,85.04,84.61,84.84,41325.0,80.0582,80.3321,79.9259,80.1432,41325.0
2023-05-03 14:25:00,84.81,85.09,84.77,85.04,35128.0,80.1149,80.3793,80.0771,80.3321,35128.0
2023-05-03 14:30:00,85.05,85.09,84.68,84.74,22869.0,80.3416,80.3793,79.992,80.0487,22869.0
2023-05-03 14:35:00,84.72,85.3,84.43,85.15,71382.0,80.0298,80.5777,79.7559,80.436,71382.0
2023-05-03 14:40:00,85.12,85.67,84.9,85.1,120042.0,80.4077,80.9272,80.1999,80.3888,120042.0
2023-05-03 14:45:00,85.15,85.41,84.99,85.12,63941.0,80.436,80.6816,80.2849,80.4077,63941.0
2023-05-03 14:50:00,85.08,85.25,84.5,85.1,34545.0,80.3699,80.5305,79.822,80.3888,34545.0
2023-05-03 14:55:00,85.08,85.49,85.0,85.37,19379.0,80.3699,80.7572,80.2943,80.6438,19379.0
2023-05-03 15:00:00,85.39,85.45,84.85,85.14,14494.0,80.6627,80.7194,80.1526,80.4266,14494.0
2023-05-03 15:05:00,85.11,85.49,84.59,84.66,28869.0,80.3982,80.7572,79.907,79.9732,28869.0
2023-05-03 15:10:00,84.64,84.64,84.22,84.34,25020.0,79.9543,79.9543,79.5575,79.6709,25020.0
2023-05-03 15:15:00,84.28,84.56,84.11,84.33,16465.0,79.6142,79.8787,79.4536,79.6614,16465.0
2023-05-03 15:20:00,84.3,84.57,83.75,84.39,30987.0,79.6331,79.8881,79.1135,79.7181,30987.0
2023-05-03 15:25:00,84.42,84.67,83.8,83.91,35291.0,79.7464,79.9826,79.1608,79.2647,35291.0
2023-05-03 15:30:00,83.86,83.97,83.66,83.95,33852.0,79.2174,79.3214,79.0285,79.3025,33852.0
2023-05-03 15:35:00,83.94,84.0,83.42,83.45,76462.0,79.293,79.3497,78.8018,78.8301,76462.0
2023-05-03 15:40:00,83.43,83.52,83.11,83.4,88794.0,78.8112,78.8963,78.509,78.7829,88794.0
2023-05-03 15:45:00,83.42,83.57,83.1,83.2,65266.0,78.8018,78.9435,78.4995,78.594,65266.0
2023-05-03 15:50:00,83.22,83.32,83.01,83.07,131043.0,78.6129,78.7073,78.4145,78.4712,131043.0
2023-05-03 15:55:00,83.05,83.18,82.88,83.08,259677.0,78.4523,78.5751,78.2917,78.4806,259677.0
2023-05-04 09:30:00,82.0,82.16,80.57,81.48,235228.0,77.4604,77.6116,76.1096,76.9692,235228.0
2023-05-04 09:35:00,81.38,81.78,80.95,81.07,132687.0,76.8747,77.2526,76.4685,76.5819,132687.0
2023-05-04 09:40:00,81.08,81.09,80.23,80.36,145007.0,76.5913,76.6008,75.7884,75.9112,145007.0
2023-05-04 09:45:00,80.37,80.59,79.92,80.34,136713.0,75.9207,76.1285,75.4956,75.8923,136713.0
2023-05-04 09:50:00,80.39,81.46,80.33,81.33,90427.0,75.9395,76.9503,75.8829,76.8275,90427.0
2023-05-04 09:55:00,81.37,81.89,81.25,81.65,63850.0,76.8653,77.3565,76.7519,77.1298,63850.0
2023-05-04 10:00:00,81.62,82.04,81.47,81.99,51084.0,77.1015,77.4982,76.9598,77.451,51084.0
2023-05-04 10:05:00,81.98,82.07,81.61,81.77,50893.0,77.4415,77.5265,77.092,77.2431,50893.0
2023-05-04 10:10:00,81.78,81.98,81.47,81.63,55552.0,77.2526,77.4415,76.9598,77.1109,55552.0
2023-05-04 10:15:00,81.63,81.78,81.17,81.49,32746.0,77.1109,77.2526,76.6764,76.9786,32746.0
2023-05-04 10:20:00,81.5,81.51,80.85,80.98,45031.0,76.9881,76.9975,76.3741,76.4969,45031.0
2023-05-04 10:25:00,80.98,81.13,80.76,80.81,35961.0,76.4969,76.6386,76.2891,76.3363,35961.0
2023-05-04 10:30:00,80.79,80.86,80.47,80.61,107724.0,76.3174,76.3835,76.0151,76.1474,107724.0
2023-05-04 10:35:00,80.64,80.86,80.48,80.57,36804.0,76.1757,76.3835,76.0246,76.1096,36804.0
2023-05-04 10:40:00,80.61,80.86,80.55,80.74,72827.0,76.1474,76.3835,76.0907,76.2702,72827.0
2023-05-04 10:45:00,80.76,81.41,80.63,81.03,48902.0,76.2891,76.9031,76.1663,76.5441,48902.0
2023-05-04 10:50:00,81.02,81.36,80.96,81.32,53096.0,76.5347,76.8558,76.478,76.8181,53096.0
2023-05-04 10:55:00,81.29,81.42,80.97,81.0,56044.0,76.7897,76.9125,76.4874,76.5158,56044.0
2023-05-04 11:00:00,81.0,81.2,80.91,81.19,40373.0,76.5158,76.7047,76.4308,76.6953,40373.0
2023-05-04 11:05:00,81.17,81.94,81.16,81.83,78461.0,76.6764,77.4037,76.6669,77.2998,78461.0
2023-05-04 11:10:00,81.84,82.18,81.64,82.01,34723.0,77.3093,77.6304,77.1203,77.4699,34723.0
2023-05-04 11:15:00,82.02,82.13,81.62,81.63,36131.0,77.4793,77.5832,77.1015,77.1109,36131.0
2023-05-04 11:20:00,81.67,81.91,81.6,81.72,20628.0,77.1487,77.3754,77.0826,77.1959,20628.0
2023-05-04 11:25:00,81.73,81.73,81.24,81.31,24116.0,77.2054,77.2054,76.7425,76.8086,24116.0
2023-05-04 11:30:00,81.32,81.48,81.07,81.2,24082.0,76.8181,76.9692,76.5819,76.7047,24082.0
2023-05-04 11:35:00,81.18,81.23,81.0,81.12,24123.0,76.6858,76.733,76.5158,76.6291,24123.0
2023-05-04 11:40:00,81.12,81.14,80.81,80.84,38828.0,76.6291,76.648,76.3363,76.3646,38828.0
2023-05-04 11:45:00,80.83,80.88,80.56,80.56,32967.0,76.3552,76.4024,76.1001,76.1001,32967.0
2023-05-04 11:50:00,80.59,80.65,80.44,80.52,32378.0,76.1285,76.1852,75.9868,76.0623,32378.0
2023-05-04 11:55:00,80.48,80.52,80.26,80.41,42301.0,76.0246,76.0623,75.8167,75.9584,42301.0
2023-05-04 12:00:00,80.45,80.51,80.22,80.28,26992.0,75.9962,76.0529,75.779,75.8356,26992.0
2023-05-04 12:05:00,80.27,80.44,80.18,80.39,32596.0,75.8262,75.9868,75.7412,75.9395,32596.0
2023-05-04 12:10:00,80.38,80.38,80.17,80.34,43453.0,75.9301,75.9301,75.7317,75.8923,43453.0
2023-05-04 12:15:00,80.35,80.67,80.34,80.55,38538.0,75.9018,76.204,75.8923,76.0907,38538.0
2023-05-04 12:20:00,80.55,80.86,80.55,80.83,21719.0,76.0907,76.3835,76.0907,76.3552,21719.0
2023-05-04 12:25:00,80.83,81.08,80.78,81.02,52721.0,76.3552,76.5913,76.308,76.5347,52721.0
2023-05-04 12:30:00,81.03,81.08,80.88,81.02,59893.0,76.5441,76.5913,76.4024,76.5347,59893.0
2023-05-04 12:35:00,81.02,81.07,80.85,81.01,30056.0,76.5347,76.5819,76.3741,76.5252,30056.0
2023-05-04 12:40:00,81.03,81.15,80.82,80.82,23163.0,76.5441,76.6575,76.3457,76.3457,23163.0
2023-05-04 12:45:00,80.8,80.96,80.74,80.92,41872.0,76.3268,76.478,76.2702,76.4402,41872.0
2023-05-04 12:50:00,80.92,80.92,80.52,80.54,44440.0,76.4402,76.4402,76.0623,76.0812,44440.0
2023-05-04 12:55:00,80.56,80.8,80.56,80.76,29305.0,76.1001,76.3268,76.1001,76.2891,29305.0
2023-05-04 13:00:00,80.81,80.84,80.56,80.68,14005.0,76.3363,76.3646,76.1001,76.2135,14005.0
2023-05-04 13:05:00,80.69,80.93,80.66,80.82,17705.0,76.2229,76.4497,76.1946,76.3457,17705.0
2023-05-04 13:10:00,80.81,81.11,80.8,81.0,42095.0,76.3363,76.6197,76.3268,76.5158,42095.0
2023-05-04 13:15:00,81.02,81.38,80.99,81.28,32655.0,76.5347,76.8747,76.5063,76.7803,32655.0
2023-05-04 13:20:00,81.28,81.51,81.27,81.27,47782.0,76.7803,76.9975,76.7708,76.7708,47782.0
2023-05-04 13:25:00,81.28,81.49,81.15,81.46,23250.0,76.7803,76.9786,76.6575,76.9503,23250.0
2023-05-04 13:30:00,81.49,81.81,81.48,81.81,20386.0,76.9786,77.2809,76.9692,77.2809,20386.0
2023-05-04 13:35:00,81.8,81.88,81.66,81.69,12837.0,77.2715,77.3471,77.1392,77.1676,12837.0
2023-05-04 13:40:00,81.66,81.69,81.55,81.61,21383.0,77.1392,77.1676,77.0353,77.092,21383.0
2023-05-04 13:45:00,81.59,81.68,81.28,81.32,11349.0,77.0731,77.1581,76.7803,76.8181,11349.0
2023-05-04 13:50:00,81.26,81.27,81.01,81.13,21039.0,76.7614,76.7708,76.5252,76.6386,21039.0
2023-05-04 13:55:00,81.16,81.34,81.11,81.33,14779.0,76.6669,76.837,76.6197,76.8275,14779.0
2023-05-04 14:00:00,81.34,81.36,81.06,81.12,17224.0,76.837,76.8558,76.5725,76.6291,17224.0
2023-05-04 14:05:00,81.14,81.24,81.0,81.06,17878.0,76.648,76.7425,76.5158,76.5725,17878.0
2023-05-04 14:10:00,81.06,81.12,80.93,80.95,21726.0,76.5725,76.6291,76.4497,76.4685,21726.0
2023-05-04 14:15:00,80.95,81.04,80.8,80.87,56880.0,76.4685,76.5536,76.3268,76.393,56880.0
2023-05-04 14:20:00,80.85,80.88,80.55,80.6,41803.0,76.3741,76.4024,76.0907,76.1379,41803.0
2023-05-04 14:25:00,80.62,80.66,80.37,80.38,28698.0,76.1568,76.1946,75.9207,75.9301,28698.0
2023-05-04 14:30:00,80.36,80.52,80.2,80.51,74807.0,75.9112,76.0623,75.7601,76.0529,74807.0
2023-05-04 14:35:00,80.51,80.63,80.34,80.36,32249.0,76.0529,76.1663,75.8923,75.9112,32249.0
2023-05-04 14:40:00,80.35,80.44,80.33,80.41,23030.0,75.9018,75.9868,75.8829,75.9584,23030.0
2023-05-04 14:45:00,80.4,80.5,80.32,80.32,40475.0,75.949,76.0435,75.8734,75.8734,40475.0
2023-05-04 14:50:00,80.31,80.45,80.29,80.44,25912.0,75.864,75.9962,75.8451,75.9868,25912.0
2023-05-04 14:55:00,80.45,80.52,80.39,80.48,29126.0,75.9962,76.0623,75.9395,76.0246,29126.0
2023-05-04 15:00:00,80.47,80.67,80.47,80.61,27112.0,76.0151,76.204,76.0151,76.1474,27112.0
2023-05-04 15:05:00,80.61,80.9,80.59,80.75,33852.0,76.1474,76.4213,76.1285,76.2796,33852.0
2023-05-04 15:10:00,80.71,80.79,80.42,80.43,28319.0,76.2418,76.3174,75.9679,75.9773,28319.0
2023-05-04 15:15:00,80.45,80.45,80.31,80.38,36405.0,75.9962,75.9962,75.864,75.9301,36405.0
2023-05-04 15:20:00,80.38,80.43,80.29,80.39,42559.0,75.9301,75.9773,75.8451,75.9395,42559.0
2023-05-04 15:25:00,80.4,80.51,80.38,80.47,30881.0,75.949,76.0529,75.9301,76.0151,30881.0
2023-05-04 15:30:00,80.45,80.76,80.42,80.76,48658.0,75.9962,76.2891,75.9679,76.2891,48658.0
2023-05-04 15:35:00,80.77,81.04,80.7,80.87,178679.0,76.2985,76.5536,76.2324,76.393,178679.0
2023-05-04 15:40:00,80.86,80.94,80.74,80.79,54278.0,76.3835,76.4591,76.2702,76.3174,54278.0
2023-05-04 15:45:00,80.79,80.96,80.61,80.93,47244.0,76.3174,76.478,76.1474,76.4497,47244.0
2023-05-04 15:50:00,80.92,80.94,80.73,80.75,87866.0,76.4402,76.4591,76.2607,76.2796,87866.0
2023-05-04 15:55:00,80.77,80.91,80.67,80.75,187748.0,76.2985,76.4308,76.204,76.2796,187748.0
2023-05-05 09:30:00,82.0,82.44,81.75,82.04,88072.0,77.4604,77.8761,77.2243,77.4982,88072.0
2023-05-05 09:35:00,82.08,82.2,81.12,81.33,48454.0,77.536,77.6493,76.6291,76.8275,48454.0
2023-05-05 09:40:00,81.23,82.23,81.16,82.2,24287.0,76.733,77.6777,76.6669,77.6493,24287.0
2023-05-05 09:45:00,82.16,82.35,81.67,81.73,52495.0,77.6116,77.791,77.1487,77.2054,52495.0
2023-05-05 09:50:00,81.67,81.79,81.5,81.64,49325.0,77.1487,77.262,76.9881,77.1203,49325.0
2023-05-05 09:55:00,81.68,81.84,81.61,81.73,27191.0,77.1581,77.3093,77.092,77.2054,27191.0
2023-05-05 10:00:00,81.8,81.95,81.66,81.78,28391.0,77.2715,77.4132,77.1392,77.2526,28391.0
2023-05-05 10:05:00,81.75,82.16,81.74,82.16,32782.0,77.2243,77.6116,77.2148,77.6116,32782.0
2023-05-05 10:10:00,82.14,82.44,82.09,82.37,28831.0,77.5927,77.8761,77.5454,77.8099,28831.0
2023-05-05 10:15:00,82.36,82.52,82.24,82.39,36806.0,77.8005,77.9516,77.6871,77.8288,36806.0
2023-05-05 10:20:00,82.42,82.65,82.41,82.54,45513.0,77.8572,78.0744,77.8477,77.9705,45513.0
2023-05-05 10:25:00,82.58,82.71,82.53,82.59,25536.0,78.0083,78.1311,77.9611,78.0178,25536.0
2023-05-05 10:30:00,82.61,82.8,82.56,82.61,48714.0,78.0366,78.2161,77.9894,78.0366,48714.0
2023-05-05 10:35:00,82.61,83.11,82.6,83.02,36400.0,78.0366,78.509,78.0272,78.4239,36400.0
2023-05-05 10:40:00,83.04,83.09,82.84,83.03,24439.0,78.4428,78.4901,78.2539,78.4334,24439.0
2023-05-05 10:45:00,83.03,83.05,82.85,82.9,57999.0,78.4334,78.4523,78.2634,78.3106,57999.0
2023-05-05 10:50:00,82.9,83.24,82.88,83.14,29802.0,78.3106,78.6318,78.2917,78.5373,29802.0
2023-05-05 10:55:00,83.17,83.17,82.71,82.81,30146.0,78.5656,78.5656,78.1311,78.2256,30146.0
2023-05-05 11:00:00,82.87,82.97,82.77,82.82,13281.0,78.2823,78.3767,78.1878,78.235,13281.0
2023-05-05 11:05:00,82.86,82.91,82.38,82.41,13982.0,78.2728,78.32,77.8194,77.8477,13982.0
2023-05-05 11:10:00,82.4,82.55,82.31,82.49,22833.0,77.8383,77.98,77.7533,77.9233,22833.0
2023-05-05 11:15:00,82.53,82.7,82.39,82.48,38326.0,77.9611,78.1217,77.8288,77.9138,38326.0
2023-05-05 11:20:00,82.51,82.66,82.4,82.64,16131.0,77.9422,78.0839,77.8383,78.065,16131.0
2023-05-05 11:25:00,82.6,82.76,82.56,82.67,25399.0,78.0272,78.1783,77.9894,78.0933,25399.0
2023-05-05 11:30:00,82.67,82.79,82.53,82.78,51556.0,78.0933,78.2067,77.9611,78.1972,51556.0
2023-05-05 11:35:00,82.76,82.86,82.71,82.79,26202.0,78.1783,78.2728,78.1311,78.2067,26202.0
2023-05-05 11:40:00,82.79,82.8,82.59,82.73,16887.0,78.2067,78.2161,78.0178,78.15,16887.0
2023-05-05 11:45:00,82.76,82.96,82.75,82.93,8155.0,78.1783,78.3673,78.1689,78.3389,8155.0
2023-05-05 11:50:00,82.95,83.01,82.84,82.94,24033.0,78.3578,78.4145,78.2539,78.3484,24033.0
2023-05-05 11:55:00,82.92,83.1,82.85,83.04,43410.0,78.3295,78.4995,78.2634,78.4428,43410.0
2023-05-05 12:00:00,83.04,83.19,83.0,83.05,15382.0,78.4428,78.5845,78.4051,78.4523,15382.0
2023-05-05 12:05:00,83.01,83.03,82.65,82.65,7177.0,78.4145,78.4334,78.0744,78.0744,7177.0
2023-05-05 12:10:00,82.62,82.86,82.62,82.86,19299.0,78.0461,78.2728,78.0461,78.2728,19299.0
2023-05-05 12:15:00,82.83,82.99,82.83,82.98,8905.0,78.2445,78.3956,78.2445,78.3862,8905.0
2023-05-05 12:20:00,82.98,83.16,82.97,83.03,13871.0,78.3862,78.5562,78.3767,78.4334,13871.0
2023-05-05 12:25:00,82.96,83.03,82.75,82.75,23139.0,78.3673,78.4334,78.1689,78.1689,23139.0
2023-05-05 12:30:00,82.75,82.76,82.54,82.54,25606.0,78.1689,78.1783,77.9705,77.9705,25606.0
2023-05-05 12:35:00,82.54,82.66,82.39,82.44,33937.0,77.9705,78.0839,77.8288,77.8761,33937.0
2023-05-05 12:40:00,82.44,82.46,82.21,82.22,7936.0,77.8761,77.8949,77.6588,77.6682,7936.0
2023-05-05 12:45:00,82.22,82.33,82.1,82.15,32509.0,77.6682,77.7721,77.5549,77.6021,32509.0
2023-05-05 12:50:00,82.18,82.4,82.16,82.34,11084.0,77.6304,77.8383,77.6116,77.7816,11084.0
2023-05-05 12:55:00,82.35,82.44,82.3,82.32,23536.0,77.791,77.8761,77.7438,77.7627,23536.0
2023-05-05 13:00:00,82.35,82.39,82.28,82.3,7380.0,77.791,77.8288,77.7249,77.7438,7380.0
2023-05-05 13:05:00,82.29,82.34,82.23,82.24,11597.0,77.7344,77.7816,77.6777,77.6871,11597.0
2023-05-05 13:10:00,82.23,82.29,82.12,82.2,35609.0,77.6777,77.7344,77.5738,77.6493,35609.0
2023-05-05 13:15:00,82.2,82.24,82.12,82.19,16798.0,77.6493,77.6871,77.5738,77.6399,16798.0
2023-05-05 13:20:00,82.22,82.36,82.2,82.28,9782.0,77.6682,77.8005,77.6493,77.7249,9782.0
2023-05-05 13:25:00,82.29,82.34,82.22,82.28,6556.0,77.7344,77.7816,77.6682,77.7249,6556.0
2023-05-05 13:30:00,82.3,82.37,82.2,82.27,9027.0,77.7438,77.8099,77.6493,77.7155,9027.0
2023-05-05 13:35:00,82.27,82.34,82.19,82.24,13750.0,77.7155,77.7816,77.6399,77.6871,13750.0
2023-05-05 13:40:00,82.25,82.35,82.19,82.34,12623.0,77.6966,77.791,77.6399,77.7816,12623.0
2023-05-05 13:45:00,82.34,82.37,82.17,82.25,38559.0,77.7816,77.8099,77.621,77.6966,38559.0
2023-05-05 13:50:00,82.27,82.3,82.13,82.16,14235.0,77.7155,77.7438,77.5832,77.6116,14235.0
2023-05-05 13:55:00,82.13,82.13,81.89,81.94,64060.0,77.5832,77.5832,77.3565,77.4037,64060.0
2023-05-05 14:00:00,81.96,81.97,81.84,81.92,18959.0,77.4226,77.4321,77.3093,77.3848,18959.0
2023-05-05 14:05:00,81.92,82.1,81.85,81.97,32819.0,77.3848,77.5549,77.3187,77.4321,32819.0
2023-05-05 14:10:00,81.95,81.97,81.84,81.89,18024.0,77.4132,77.4321,77.3093,77.3565,18024.0
2023-05-05 14:15:00,81.9,81.94,81.79,81.82,18806.0,77.366,77.4037,77.262,77.2904,18806.0
2023-05-05 14:20:00,81.81,81.86,81.77,81.8,23039.0,77.2809,77.3282,77.2431,77.2715,23039.0
2023-05-05 14:25:00,81.83,82.01,81.8,81.94,34272.0,77.2998,77.4699,77.2715,77.4037,34272.0
2023-05-05 14:30:00,81.94,82.04,81.93,82.02,49634.0,77.4037,77.4982,77.3943,77.4793,49634.0
2023-05-05 14:35:00,82.02,82.08,81.93,81.97,32801.0,77.4793,77.536,77.3943,77.4321,32801.0
2023-05-05 14:40:00,81.97,82.05,81.91,81.99,24704.0,77.4321,77.5076,77.3754,77.451,24704.0
2023-05-05 14:45:00,81.97,82.22,81.95,82.19,35517.0,77.4321,77.6682,77.4132,77.6399,35517.0
2023-05-05 14:50:00,82.19,82.4,82.17,82.38,44840.0,77.6399,77.8383,77.621,77.8194,44840.0
2023-05-05 14:55:00,82.38,82.43,82.25,82.25,46236.0,77.8194,77.8666,77.6966,77.6966,46236.0
2023-05-05 15:00:00,82.27,82.42,82.25,82.42,15815.0,77.7155,77.8572,77.6966,77.8572,15815.0
2023-05-05 15:05:00,82.44,82.46,82.29,82.37,43863.0,77.8761,77.8949,77.7344,77.8099,43863.0
2023-05-05 15:10:00,82.36,82.36,82.17,82.2,38752.0,77.8005,77.8005,77.621,77.6493,38752.0
2023-05-05 15:15:00,82.2,82.25,82.09,82.13,31105.0,77.6493,77.6966,77.5454,77.5832,31105.0
2023-05-05 15:20:00,82.13,82.28,82.09,82.27,24945.0,77.5832,77.7249,77.5454,77.7155,24945.0
2023-05-05 15:25:00,82.26,82.36,82.23,82.26,30401.0,77.706,77.8005,77.6777,77.706,30401.0
2023-05-05 15:30:00,82.26,82.29,82.13,82.23,61733.0,77.706,77.7344,77.5832,77.6777,61733.0
2023-05-05 15:35:00,82.25,82.26,82.15,82.24,51960.0,77.6966,77.706,77.6021,77.6871,51960.0
2023-05-05 15:40:00,82.25,82.25,82.08,82.09,48138.0,77.6966,77.6966,77.536,77.5454,48138.0
2023-05-05 15:45:00,82.09,82.21,82.08,82.16,59948.0,77.5454,77.6588,77.536,77.6116,59948.0
2023-05-05 15:50:00,82.16,82.23,81.98,82.08,169430.0,77.6116,77.6777,77.4415,77.536,169430.0
2023-05-05 15:55:00,82.08,82.24,82.0,82.21,224102.0,77.536,77.6871,77.4604,77.6588,224102.0
2023-05-08 09:30:00,82.62,82.82,81.93,82.06,136488.0,78.0461,78.235,77.3943,77.5171,136488.0
2023-05-08 09:35:00,82.12,82.55,82.11,82.36,102759.0,77.5738,77.98,77.5643,77.8005,102759.0
2023-05-08 09:40:00,82.31,82.31,81.76,81.88,28234.0,77.7533,77.7533,77.2337,77.3471,28234.0
2023-05-08 09:45:00,81.91,82.16,81.9,82.04,30002.0,77.3754,77.6116,77.366,77.4982,30002.0
2023-05-08 09:50:00,82.14,82.72,81.96,82.51,51162.0,77.5927,78.1406,77.4226,77.9422,51162.0
2023-05-08 09:55:00,82.51,82.93,82.51,82.81,42120.0,77.9422,78.3389,77.9422,78.2256,42120.0
2023-05-08 10:00:00,82.77,83.04,82.62,82.99,50601.0,78.1878,78.4428,78.0461,78.3956,50601.0
2023-05-08 10:05:00,83.02,83.06,82.44,82.44,26518.0,78.4239,78.4617,77.8761,77.8761,26518.0
2023-05-08 10:10:00,82.44,82.69,82.35,82.47,44110.0,77.8761,78.1122,77.791,77.9044,44110.0
2023-05-08 10:15:00,82.44,82.71,82.44,82.59,55468.0,77.8761,78.1311,77.8761,78.0178,55468.0
2023-05-08 10:20:00,82.58,82.6,82.3,82.47,51583.0,78.0083,78.0272,77.7438,77.9044,51583.0
2023-05-08 10:25:00,82.45,82.45,81.95,82.0,33815.0,77.8855,77.8855,77.4132,77.4604,33815.0
2023-05-08 10:30:00,82.06,82.38,82.06,82.2,19990.0,77.5171,77.8194,77.5171,77.6493,19990.0
2023-05-08 10:35:00,82.15,82.2,81.93,82.1,39076.0,77.6021,77.6493,77.3943,77.5549,39076.0
2023-05-08 10:40:00,82.1,82.39,82.04,82.32,25907.0,77.5549,77.8288,77.4982,77.7627,25907.0
2023-05-08 10:45:00,82.36,82.5,82.24,82.5,25752.0,77.8005,77.9327,77.6871,77.9327,25752.0
2023-05-08 10:50:00,82.48,82.53,82.32,82.53,15392.0,77.9138,77.9611,77.7627,77.9611,15392.0
2023-05-08 10:55:00,82.55,82.76,82.54,82.62,25836.0,77.98,78.1783,77.9705,78.0461,25836.0
2023-05-08 11:00:00,82.63,82.97,82.61,82.97,27381.0,78.0555,78.3767,78.0366,78.3767,27381.0
2023-05-08 11:05:00,82.94,82.97,82.68,82.72,16754.0,78.3484,78.3767,78.1028,78.1406,16754.0
2023-05-08 11:10:00,82.75,82.89,82.7,82.75,13442.0,78.1689,78.3011,78.1217,78.1689,13442.0
2023-05-08 11:15:00,82.74,82.77,82.57,82.6,19552.0,78.1594,78.1878,77.9989,78.0272,19552.0
2023-05-08 11:20:00,82.61,82.61,82.32,82.38,9506.0,78.0366,78.0366,77.7627,77.8194,9506.0
2023-05-08 11:25:00,82.37,82.38,82.21,82.27,13637.0,77.8099,77.8194,77.6588,77.7155,13637.0
2023-05-08 11:30:00,82.2,82.24,82.04,82.16,17347.0,77.6493,77.6871,77.4982,77.6116,17347.0
2023-05-08 11:35:00,82.15,82.17,81.97,82.0,15101.0,77.6021,77.621,77.4321,77.4604,15101.0
2023-05-08 11:40:00,81.98,82.05,81.94,82.04,15968.0,77.4415,77.5076,77.4037,77.4982,15968.0
2023-05-08 11:45:00,82.06,82.15,81.99,82.12,20449.0,77.5171,77.6021,77.451,77.5738,20449.0
2023-05-08 11:50:00,82.11,82.37,82.09,82.37,21265.0,77.5643,77.8099,77.5454,77.8099,21265.0
2023-05-08 11:55:00,82.32,82.36,82.12,82.17,14251.0,77.7627,77.8005,77.5738,77.621,14251.0
2023-05-08 12:00:00,82.15,82.23,82.07,82.12,10197.0,77.6021,77.6777,77.5265,77.5738,10197.0
2023-05-08 12:05:00,82.11,82.23,82.09,82.14,8473.0,77.5643,77.6777,77.5454,77.5927,8473.0
2023-05-08 12:10:00,82.13,82.17,82.07,82.14,7307.0,77.5832,77.621,77.5265,77.5927,7307.0
2023-05-08 12:15:00,82.1,82.1,82.01,82.09,9075.0,77.5549,77.5549,77.4699,77.5454,9075.0
2023-05-08 12:20:00,82.08,82.11,81.94,82.0,13440.0,77.536,77.5643,77.4037,77.4604,13440.0
2023-05-08 12:25:00,81.96,82.01,81.87,81.92,33680.0,77.4226,77.4699,77.3376,77.3848,33680.0
2023-05-08 12:30:00,81.95,82.05,81.93,81.97,13847.0,77.4132,77.5076,77.3943,77.4321,13847.0
2023-05-08 12:35:00,81.99,82.02,81.84,82.02,25720.0,77.451,77.4793,77.3093,77.4793,25720.0
2023-05-08 12:40:00,81.97,82.0,81.86,81.91,9491.0,77.4321,77.4604,77.3282,77.3754,9491.0
2023-05-08 12:45:00,81.91,81.91,81.72,81.73,11167.0,77.3754,77.3754,77.1959,77.2054,11167.0
2023-05-08 12:50:00,81.73,81.85,81.71,81.85,10101.0,77.2054,77.3187,77.1865,77.3187,10101.0
2023-05-08 12:55:00,81.82,81.95,81.75,81.88,9736.0,77.2904,77.4132,77.2243,77.3471,9736.0
2023-05-08 13:00:00,81.92,81.93,81.78,81.81,7982.0,77.3848,77.3943,77.2526,77.2809,7982.0
2023-05-08 13:05:00,81.82,81.83,81.71,81.81,10587.0,77.2904,77.2998,77.1865,77.2809,10587.0
2023-05-08 13:10:00,81.81,81.9,81.81,81.87,6912.0,77.2809,77.366,77.2809,77.3376,6912.0
2023-05-08 13:15:00,81.86,81.88,81.77,81.8,4993.0,77.3282,77.3471,77.2431,77.2715,4993.0
2023-05-08 13:20:00,81.82,81.85,81.76,81.78,7670.0,77.2904,77.3187,77.2337,77.2526,7670.0
2023-05-08 13:25:00,81.78,81.81,81.7,81.73,10884.0,77.2526,77.2809,77.177,77.2054,10884.0
2023-05-08 13:30:00,81.74,81.9,81.73,81.88,10711.0,77.2148,77.366,77.2054,77.3471,10711.0
2023-05-08 13:35:00,81.87,81.9,81.73,81.82,13180.0,77.3376,77.366,77.2054,77.2904,13180.0
2023-05-08 13:40:00,81.88,81.91,81.73,81.86,10965.0,77.3471,77.3754,77.2054,77.3282,10965.0
2023-05-08 13:45:00,81.88,82.06,81.85,81.93,12445.0,77.3471,77.5171,77.3187,77.3943,12445.0
2023-05-08 13:50:00,81.93,81.94,81.84,81.88,8336.0,77.3943,77.4037,77.3093,77.3471,8336.0
2023-05-08 13:55:00,81.86,81.97,81.85,81.96,7227.0,77.3282,77.4321,77.3187,77.4226,7227.0
2023-05-08 14:00:00,81.95,82.16,81.95,81.97,46681.0,77.4132,77.6116,77.4132,77.4321,46681.0
2023-05-08 14:05:00,81.95,81.98,81.5,81.7,22576.0,77.4132,77.4415,76.9881,77.177,22576.0
2023-05-08 14:10:00,81.7,81.84,81.65,81.8,19223.0,77.177,77.3093,77.1298,77.2715,19223.0
2023-05-08 14:15:00,81.83,81.94,81.8,81.94,16513.0,77.2998,77.4037,77.2715,77.4037,16513.0
2023-05-08 14:20:00,81.96,82.09,81.83,81.89,57038.0,77.4226,77.5454,77.2998,77.3565,57038.0
2023-05-08 14:25:00,81.88,81.91,81.77,81.8,6825.0,77.3471,77.3754,77.2431,77.2715,6825.0
2023-05-08 14:30:00,81.8,81.86,81.74,81.86,6624.0,77.2715,77.3282,77.2148,77.3282,6624.0
2023-05-08 14:35:00,81.89,81.92,81.7,81.7,23520.0,77.3565,77.3848,77.177,77.177,23520.0
2023-05-08 14:40:00,81.67,81.83,81.66,81.74,12131.0,77.1487,77.2998,77.1392,77.2148,12131.0
2023-05-08 14:45:00,81.78,81.78,81.66,81.75,19693.0,77.2526,77.2526,77.1392,77.2243,19693.0
2023-05-08 14:50:00,81.74,81.75,81.62,81.62,12955.0,77.2148,77.2243,77.1015,77.1015,12955.0
2023-05-08 14:55:00,81.61,81.66,81.57,81.59,11140.0,77.092,77.1392,77.0542,77.0731,11140.0
2023-05-08 15:00:00,81.62,81.62,81.51,81.6,11297.0,77.1015,77.1015,76.9975,77.0826,11297.0
2023-05-08 15:05:00,81.62,81.64,81.53,81.58,15799.0,77.1015,77.1203,77.0164,77.0637,15799.0
2023-05-08 15:10:00,81.58,81.6,81.41,81.41,18819.0,77.0637,77.0826,76.9031,76.9031,18819.0
2023-05-08 15:15:00,81.42,81.56,81.28,81.51,35154.0,76.9125,77.0448,76.7803,76.9975,35154.0
2023-05-08 15:20:00,81.53,81.53,81.4,81.46,18520.0,77.0164,77.0164,76.8936,76.9503,18520.0
2023-05-08 15:25:00,81.45,81.45,81.32,81.35,20448.0,76.9409,76.9409,76.8181,76.8464,20448.0
2023-05-08 15:30:00,81.36,81.5,81.33,81.47,29277.0,76.8558,76.9881,76.8275,76.9598,29277.0
2023-05-08 15:35:00,81.46,81.56,81.4,81.42,30627.0,76.9503,77.0448,76.8936,76.9125,30627.0
2023-05-08 15:40:00,81.42,81.49,81.37,81.47,36965.0,76.9125,76.9786,76.8653,76.9598,36965.0
2023-05-08 15:45:00,81.47,81.54,81.35,81.52,71029.0,76.9598,77.0259,76.8464,77.007,71029.0
2023-05-08 15:50:00,81.5,81.51,81.17,81.2,80607.0,76.9881,76.9975,76.6764,76.7047,80607.0
2023-05-08 15:55:00,81.2,81.31,81.14,81.17,167047.0,76.7047,76.8086,76.648,76.6764,167047.0
2023-05-09 09:30:00,80.31,80.64,80.1,80.41,50572.0,75.864,76.1757,75.6656,75.9584,50572.0
2023-05-09 09:35:00,80.4,80.58,80.2,80.31,26583.0,75.949,76.119,75.7601,75.864,26583.0
2023-05-09 09:40:00,80.22,80.5,80.12,80.25,36462.0,75.779,76.0435,75.6845,75.8073,36462.0
2023-05-09 09:45:00,80.27,80.54,80.18,80.24,19507.0,75.8262,76.0812,75.7412,75.7978,19507.0
2023-05-09 09:50:00,80.17,80.41,80.05,80.41,20333.0,75.7317,75.9584,75.6184,75.9584,20333.0
2023-05-09 09:55:00,80.48,80.68,80.34,80.62,33387.0,76.0246,76.2135,75.8923,76.1568,33387.0
2023-05-09 10:00:00,80.67,80.94,80.66,80.87,29811.0,76.204,76.4591,76.1946,76.393,29811.0
2023-05-09 10:05:00,80.91,81.24,80.87,81.19,30712.0,76.4308,76.7425,76.393,76.6953,30712.0
2023-05-09 10:10:00,81.19,81.46,81.08,81.43,33251.0,76.6953,76.9503,76.5913,76.922,33251.0
2023-05-09 10:15:00,81.43,81.78,81.42,81.58,106339.0,76.922,77.2526,76.9125,77.0637,106339.0
2023-05-09 10:20:00,81.54,81.94,81.54,81.79,25566.0,77.0259,77.4037,77.0259,77.262,25566.0
2023-05-09 10:25:00,81.86,82.17,81.86,81.98,33378.0,77.3282,77.621,77.3282,77.4415,33378.0
2023-05-09 10:30:00,81.98,82.01,81.63,81.7,23521.0,77.4415,77.4699,77.1109,77.177,23521.0
2023-05-09 10:35:00,81.71,81.98,81.69,81.95,21736.0,77.1865,77.4415,77.1676,77.4132,21736.0
2023-05-09 10:40:00,81.96,82.56,81.95,82.49,32941.0,77.4226,77.9894,77.4132,77.9233,32941.0
2023-05-09 10:45:00,82.5,82.59,82.39,82.48,55331.0,77.9327,78.0178,77.8288,77.9138,55331.0
2023-05-09 10:50:00,82.45,82.55,82.24,82.51,29432.0,77.8855,77.98,77.6871,77.9422,29432.0
2023-05-09 10:55:00,82.52,82.64,82.52,82.55,22982.0,77.9516,78.065,77.9516,77.98,22982.0
2023-05-09 11:00:00,82.53,82.76,82.53,82.67,28157.0,77.9611,78.1783,77.9611,78.0933,28157.0
2023-05-09 11:05:00,82.65,82.68,82.29,82.41,30673.0,78.0744,78.1028,77.7344,77.8477,30673.0
2023-05-09 11:10:00,82.41,82.43,81.92,81.95,45498.0,77.8477,77.8666,77.3848,77.4132,45498.0
2023-05-09 11:15:00,81.98,82.27,81.93,82.27,50426.0,77.4415,77.7155,77.3943,77.7155,50426.0
2023-05-09 11:20:00,82.26,82.47,82.21,82.39,52982.0,77.706,77.9044,77.6588,77.8288,52982.0
2023-05-09 11:25:00,82.44,82.46,82.18,82.22,43947.0,77.8761,77.8949,77.6304,77.6682,43947.0
2023-05-09 11:30:00,82.22,82.48,82.19,82.48,18479.0,77.6682,77.9138,77.6399,77.9138,18479.0
2023-05-09 11:35:00,82.51,82.6,82.41,82.48,25867.0,77.9422,78.0272,77.8477,77.9138,25867.0
2023-05-09 11:40:00,82.5,82.5,82.01,82.03,13356.0,77.9327,77.9327,77.4699,77.4888,13356.0
2023-05-09 11:45:00,82.05,82.09,81.91,81.92,15752.0,77.5076,77.5454,77.3754,77.3848,15752.0
2023-05-09 11:50:00,81.9,81.91,81.7,81.73,17624.0,77.366,77.3754,77.177,77.2054,17624.0
2023-05-09 11:55:00,81.72,81.74,81.53,81.6,23659.0,77.1959,77.2148,77.0164,77.0826,23659.0
2023-05-09 12:00:00,81.6,81.64,81.39,81.4,47366.0,77.0826,77.1203,76.8842,76.8936,47366.0
2023-05-09 12:05:00,81.42,81.55,81.4,81.53,18318.0,76.9125,77.0353,76.8936,77.0164,18318.0
2023-05-09 12:10:00,81.54,81.58,81.41,81.42,12599.0,77.0259,77.0637,76.9031,76.9125,12599.0
2023-05-09 12:15:00,81.43,81.61,81.37,81.46,13611.0,76.922,77.092,76.8653,76.9503,13611.0
2023-05-09 12:20:00,81.48,81.52,81.39,81.44,13894.0,76.9692,77.007,76.8842,76.9314,13894.0
2023-05-09 12:25:00,81.45,81.49,81.34,81.47,14913.0,76.9409,76.9786,76.837,76.9598,14913.0
2023-05-09 12:30:00,81.48,81.56,81.38,81.54,26036.0,76.9692,77.0448,76.8747,77.0259,26036.0
2023-05-09 12:35:00,81.57,81.58,81.29,81.31,14272.0,77.0542,77.0637,76.7897,76.8086,14272.0
2023-05-09 12:40:00,81.3,81.36,81.21,81.29,16860.0,76.7992,76.8558,76.7141,76.7897,16860.0
2023-05-09 12:45:00,81.3,81.31,81.12,81.18,57270.0,76.7992,76.8086,76.6291,76.6858,57270.0
2023-05-09 12:50:00,81.16,81.27,81.13,81.2,52406.0,76.6669,76.7708,76.6386,76.7047,52406.0
2023-05-09 12:55:00,81.19,81.27,81.18,81.24,20853.0,76.6953,76.7708,76.6858,76.7425,20853.0
2023-05-09 13:00:00,81.24,81.32,81.2,81.27,24363.0,76.7425,76.8181,76.7047,76.7708,24363.0
2023-05-09 13:05:00,81.26,81.26,81.16,81.2,12924.0,76.7614,76.7614,76.6669,76.7047,12924.0
2023-05-09 13:10:00,81.21,81.25,81.02,81.04,14982.0,76.7141,76.7519,76.5347,76.5536,14982.0
2023-05-09 13:15:00,81.04,81.09,80.99,81.0,21848.0,76.5536,76.6008,76.5063,76.5158,21848.0
2023-05-09 13:20:00,80.98,81.14,80.94,81.09,21152.0,76.4969,76.648,76.4591,76.6008,21152.0
2023-05-09 13:25:00,81.11,81.25,81.11,81.24,11868.0,76.6197,76.7519,76.6197,76.7425,11868.0
2023-05-09 13:30:00,81.22,81.24,81.08,81.09,15178.0,76.7236,76.7425,76.5913,76.6008,15178.0
2023-05-09 13:35:00,81.09,81.15,80.98,81.01,10323.0,76.6008,76.6575,76.4969,76.5252,10323.0
2023-05-09 13:40:00,81.01,81.03,80.88,80.98,12592.0,76.5252,76.5441,76.4024,76.4969,12592.0
2023-05-09 13:45:00,80.99,81.14,80.96,81.05,18327.0,76.5063,76.648,76.478,76.563,18327.0
2023-05-09 13:50:00,81.06,81.3,81.05,81.27,20490.0,76.5725,76.7992,76.563,76.7708,20490.0
2023-05-09 13:55:00,81.28,81.59,81.27,81.54,26259.0,76.7803,77.0731,76.7708,77.0259,26259.0
2023-05-09 14:00:00,81.53,81.67,81.44,81.62,21979.0,77.0164,77.1487,76.9314,77.1015,21979.0
2023-05-09 14:05:00,81.64,81.72,81.49,81.57,16298.0,77.1203,77.1959,76.9786,77.0542,16298.0
2023-05-09 14:10:00,81.56,81.56,81.4,81.46,17408.0,77.0448,77.0448,76.8936,76.9503,17408.0
2023-05-09 14:15:00,81.46,81.64,81.44,81.58,12215.0,76.9503,77.1203,76.9314,77.0637,12215.0
2023-05-09 14:20:00,81.6,81.62,81.51,81.52,15837.0,77.0826,77.1015,76.9975,77.007,15837.0
2023-05-09 14:25:00,81.51,81.55,81.47,81.52,11513.0,76.9975,77.0353,76.9598,77.007,11513.0
2023-05-09 14:30:00,81.52,81.69,81.5,81.51,15071.0,77.007,77.1676,76.9881,76.9975,15071.0
2023-05-09 14:35:00,81.52,81.62,81.51,81.55,14136.0,77.007,77.1015,76.9975,77.0353,14136.0
2023-05-09 14:40:00,81.54,81.65,81.53,81.65,10957.0,77.0259,77.1298,77.0164,77.1298,10957.0
2023-05-09 14:45:00,81.66,81.7,81.54,81.67,16762.0,77.1392,77.177,77.0259,77.1487,16762.0
2023-05-09 14:50:00,81.69,81.73,81.37,81.44,20611.0,77.1676,77.2054,76.8653,76.9314,20611.0
2023-05-09 14:55:00,81.45,81.63,81.45,81.56,9528.0,76.9409,77.1109,76.9409,77.0448,9528.0
2023-05-09 15:00:00,81.56,81.67,81.56,81.67,11766.0,77.0448,77.1487,77.0448,77.1487,11766.0
2023-05-09 15:05:00,81.65,81.75,81.63,81.73,15710.0,77.1298,77.2243,77.1109,77.2054,15710.0
2023-05-09 15:10:00,81.72,81.75,81.66,81.66,20627.0,77.1959,77.2243,77.1392,77.1392,20627.0
2023-05-09 15:15:00,81.63,81.7,81.58,81.6,15735.0,77.1109,77.177,77.0637,77.0826,15735.0
2023-05-09 15:20:00,81.59,81.89,81.57,81.89,34831.0,77.0731,77.3565,77.0542,77.3565,34831.0
2023-05-09 15:25:00,81.89,82.01,81.84,81.86,43795.0,77.3565,77.4699,77.3093,77.3282,43795.0
2023-05-09 15:30:00,81.84,81.88,81.73,81.86,20041.0,77.3093,77.3471,77.2054,77.3282,20041.0
2023-05-09 15:35:00,81.84,81.91,81.72,81.75,18680.0,77.3093,77.3754,77.1959,77.2243,18680.0
2023-05-09 15:40:00,81.75,81.78,81.62,81.68,32574.0,77.2243,77.2526,77.1015,77.1581,32574.0
2023-05-09 15:45:00,81.68,81.77,81.65,81.71,33265.0,77.1581,77.2431,77.1298,77.1865,33265.0
2023-05-09 15:50:00,81.74,81.8,81.53,81.53,55565.0,77.2148,77.2715,77.0164,77.0164,55565.0
2023-05-09 15:55:00,81.53,81.69,81.39,81.63,201272.0,77.0164,77.1676,76.8842,77.1109,201272.0
2023-05-10 09:30:00,83.15,84.06,83.1,83.89,151096.0,78.5467,79.4064,78.4995,79.2458,151096.0
2023-05-10 09:35:00,83.77,84.07,83.4,83.45,27828.0,79.1324,79.4158,78.7829,78.8301,27828.0
2023-05-10 09:40:00,83.48,83.6,82.95,83.02,23933.0,78.8585,78.9718,78.3578,78.4239,23933.0
2023-05-10 09:45:00,83.09,83.16,82.75,82.83,23545.0,78.4901,78.5562,78.1689,78.2445,23545.0
2023-05-10 09:50:00,82.98,83.06,82.6,82.7,24543.0,78.3862,78.4617,78.0272,78.1217,24543.0
2023-05-10 09:55:00,82.66,82.97,82.6,82.88,20535.0,78.0839,78.3767,78.0272,78.2917,20535.0
2023-05-10 10:00:00,82.83,83.16,82.82,83.02,24845.0,78.2445,78.5562,78.235,78.4239,24845.0
2023-05-10 10:05:00,83.02,83.3,82.9,83.13,21474.0,78.4239,78.6884,78.3106,78.5279,21474.0
2023-05-10 10:10:00,83.07,83.08,82.75,82.79,19750.0,78.4712,78.4806,78.1689,78.2067,19750.0
2023-05-10 10:15:00,82.77,82.83,82.1,82.29,39482.0,78.1878,78.2445,77.5549,77.7344,39482.0
2023-05-10 10:20:00,82.29,82.83,82.29,82.77,14095.0,77.7344,78.2445,77.7344,78.1878,14095.0
2023-05-10 10:25:00,82.73,82.95,82.67,82.76,14998.0,78.15,78.3578,78.0933,78.1783,14998.0
2023-05-10 10:30:00,82.71,82.91,82.66,82.66,10575.0,78.1311,78.32,78.0839,78.0839,10575.0
2023-05-10 10:35:00,82.71,82.73,82.35,82.49,14480.0,78.1311,78.15,77.791,77.9233,14480.0
2023-05-10 10:40:00,82.5,82.59,82.13,82.13,12407.0,77.9327,78.0178,77.5832,77.5832,12407.0
2023-05-10 10:45:00,82.16,82.37,82.0,82.26,28094.0,77.6116,77.8099,77.4604,77.706,28094.0
2023-05-10 10:50:00,82.21,82.36,82.0,82.29,15526.0,77.6588,77.8005,77.4604,77.7344,15526.0
2023-05-10 10:55:00,82.29,82.29,82.05,82.26,16071.0,77.7344,77.7344,77.5076,77.706,16071.0
2023-05-10 11:00:00,82.29,82.46,82.24,82.38,20529.0,77.7344,77.8949,77.6871,77.8194,20529.0
2023-05-10 11:05:00,82.4,82.59,82.39,82.59,17897.0,77.8383,78.0178,77.8288,78.0178,17897.0
2023-05-10 11:10:00,82.6,82.6,82.38,82.38,6310.0,78.0272,78.0272,77.8194,77.8194,6310.0
2023-05-10 11:15:00,82.32,82.58,82.31,82.54,8714.0,77.7627,78.0083,77.7533,77.9705,8714.0
2023-05-10 11:20:00,82.52,82.6,82.48,82.55,12421.0,77.9516,78.0272,77.9138,77.98,12421.0
2023-05-10 11:25:00,82.57,82.64,82.44,82.5,38848.0,77.9989,78.065,77.8761,77.9327,38848.0
2023-05-10 11:30:00,82.5,82.66,82.43,82.61,14985.0,77.9327,78.0839,77.8666,78.0366,14985.0
2023-05-10 11:35:00,82.62,82.62,82.34,82.38,13325.0,78.0461,78.0461,77.7816,77.8194,13325.0
2023-05-10 11:40:00,82.45,82.56,82.42,82.44,6768.0,77.8855,77.9894,77.8572,77.8761,6768.0
2023-05-10 11:45:00,82.44,82.45,82.35,82.41,15731.0,77.8761,77.8855,77.791,77.8477,15731.0
2023-05-10 11:50:00,82.42,82.47,82.28,82.35,16140.0,77.8572,77.9044,77.7249,77.791,16140.0
2023-05-10 11:55:00,82.36,82.46,82.27,82.31,15998.0,77.8005,77.8949,77.7155,77.7533,15998.0
2023-05-10 12:00:00,82.31,82.33,82.06,82.14,17810.0,77.7533,77.7721,77.5171,77.5927,17810.0
2023-05-10 12:05:00,82.11,82.2,82.03,82.12,13878.0,77.5643,77.6493,77.4888,77.5738,13878.0
2023-05-10 12:10:00,82.08,82.27,82.02,82.13,8902.0,77.536,77.7155,77.4793,77.5832,8902.0
2023-05-10 12:15:00,82.11,82.17,82.06,82.14,9029.0,77.5643,77.621,77.5171,77.5927,9029.0
2023-05-10 12:20:00,82.12,82.22,82.05,82.19,6671.0,77.5738,77.6682,77.5076,77.6399,6671.0
2023-05-10 12:25:00,82.2,82.21,82.04,82.08,10114.0,77.6493,77.6588,77.4982,77.536,10114.0
2023-05-10 12:30:00,82.11,82.15,81.92,82.05,20380.0,77.5643,77.6021,77.3848,77.5076,20380.0
2023-05-10 12:35:00,82.04,82.14,81.95,82.13,7838.0,77.4982,77.5927,77.4132,77.5832,7838.0
2023-05-10 12:40:00,82.19,82.2,81.87,81.9,17603.0,77.6399,77.6493,77.3376,77.366,17603.0
2023-05-10 12:45:00,81.87,81.95,81.82,81.83,10346.0,77.3376,77.4132,77.2904,77.2998,10346.0
2023-05-10 12:50:00,81.81,81.92,81.69,81.8,18442.0,77.2809,77.3848,77.1676,77.2715,18442.0
2023-05-10 12:55:00,81.78,81.87,81.69,81.75,9036.0,77.2526,77.3376,77.1676,77.2243,9036.0
2023-05-10 13:00:00,81.74,81.76,81.67,81.73,8502.0,77.2148,77.2337,77.1487,77.2054,8502.0
2023-05-10 13:05:00,81.72,81.81,81.64,81.73,6713.0,77.1959,77.2809,77.1203,77.2054,6713.0
2023-05-10 13:10:00,81.68,81.71,81.48,81.55,10589.0,77.1581,77.1865,76.9692,77.0353,10589.0
2023-05-10 13:15:00,81.54,81.57,81.44,81.49,8614.0,77.0259,77.0542,76.9314,76.9786,8614.0
2023-05-10 13:20:00,81.45,81.48,81.18,81.18,17527.0,76.9409,76.9692,76.6858,76.6858,17527.0
2023-05-10 13:25:00,81.18,81.26,81.11,81.23,17275.0,76.6858,76.7614,76.6197,76.733,17275.0
2023-05-10 13:30:00,81.2,81.35,81.2,81.33,10365.0,76.7047,76.8464,76.7047,76.8275,10365.0
2023-05-10 13:35:00,81.32,81.37,81.12,81.13,17230.0,76.8181,76.8653,76.6291,76.6386,17230.0
2023-05-10 13:40:00,81.14,81.21,81.08,81.19,18985.0,76.648,76.7141,76.5913,76.6953,18985.0
2023-05-10 13:45:00,81.21,81.54,81.21,81.51,12234.0,76.7141,77.0259,76.7141,76.9975,12234.0
2023-05-10 13:50:00,81.51,81.51,81.35,81.36,16831.0,76.9975,76.9975,76.8464,76.8558,16831.0
2023-05-10 13:55:00,81.39,81.61,81.37,81.51,13791.0,76.8842,77.092,76.8653,76.9975,13791.0
2023-05-10 14:00:00,81.54,81.67,81.53,81.65,13659.0,77.0259,77.1487,77.0164,77.1298,13659.0
2023-05-10 14:05:00,81.65,81.76,81.59,81.74,15703.0,77.1298,77.2337,77.0731,77.2148,15703.0
2023-05-10 14:10:00,81.76,81.95,81.75,81.83,18883.0,77.2337,77.4132,77.2243,77.2998,18883.0
2023-05-10 14:15:00,81.82,81.9,81.81,81.85,8040.0,77.2904,77.366,77.2809,77.3187,8040.0
2023-05-10 14:20:00,81.88,81.9,81.68,81.7,12375.0,77.3471,77.366,77.1581,77.177,12375.0
2023-05-10 14:25:00,81.69,81.97,81.67,81.91,8712.0,77.1676,77.4321,77.1487,77.3754,8712.0
2023-05-10 14:30:00,81.92,82.11,81.91,82.11,16873.0,77.3848,77.5643,77.3754,77.5643,16873.0
2023-05-10 14:35:00,82.1,82.16,82.02,82.14,26085.0,77.5549,77.6116,77.4793,77.5927,26085.0
2023-05-10 14:40:00,82.11,82.35,82.11,82.27,18339.0,77.5643,77.791,77.5643,77.7155,18339.0
2023-05-10 14:45:00,82.3,82.3,82.04,82.14,15842.0,77.7438,77.7438,77.4982,77.5927,15842.0
2023-05-10 14:50:00,82.14,82.27,82.07,82.19,18691.0,77.5927,77.7155,77.5265,77.6399,18691.0
2023-05-10 14:55:00,82.18,82.27,82.15,82.22,20530.0,77.6304,77.7155,77.6021,77.6682,20530.0
2023-05-10 15:00:00,82.22,82.35,82.18,82.32,16994.0,77.6682,77.791,77.6304,77.7627,16994.0
2023-05-10 15:05:00,82.34,82.51,82.34,82.42,18650.0,77.7816,77.9422,77.7816,77.8572,18650.0
2023-05-10 15:10:00,82.44,82.54,82.39,82.4,35658.0,77.8761,77.9705,77.8288,77.8383,35658.0
2023-05-10 15:15:00,82.4,82.52,82.35,82.52,15233.0,77.8383,77.9516,77.791,77.9516,15233.0
2023-05-10 15:20:00,82.52,82.73,82.51,82.73,25060.0,77.9516,78.15,77.9422,78.15,25060.0
2023-05-10 15:25:00,82.74,82.86,82.71,82.81,28012.0,78.1594,78.2728,78.1311,78.2256,28012.0
2023-05-10 15:30:00,82.81,83.3,82.79,83.29,86787.0,78.2256,78.6884,78.2067,78.679,86787.0
2023-05-10 15:35:00,83.28,83.43,83.14,83.43,89868.0,78.6696,78.8112,78.5373,78.8112,89868.0
2023-05-10 15:40:00,83.44,83.54,83.25,83.3,89305.0,78.8207,78.9152,78.6412,78.6884,89305.0
2023-05-10 15:45:00,83.28,83.3,83.04,83.04,40554.0,78.6696,78.6884,78.4428,78.4428,40554.0
2023-05-10 15:50:00,83.0,83.05,82.58,82.76,71891.0,78.4051,78.4523,78.0083,78.1783,71891.0
2023-05-10 15:55:00,82.73,82.74,82.52,82.58,170923.0,78.15,78.1594,77.9516,78.0083,170923.0
2023-05-11 09:30:00,82.14,83.18,82.1,82.61,83012.0,77.5927,78.5751,77.5549,78.0366,83012.0
2023-05-11 09:35:00,82.61,82.84,82.24,82.62,26269.0,78.0366,78.2539,77.6871,78.0461,26269.0
2023-05-11 09:40:00,82.56,82.97,82.53,82.96,20592.0,77.9894,78.3767,77.9611,78.3673,20592.0
2023-05-11 09:45:00,82.94,82.99,82.03,82.12,17479.0,78.3484,78.3956,77.4888,77.5738,17479.0
2023-05-11 09:50:00,82.02,82.27,81.89,81.97,17561.0,77.4793,77.7155,77.3565,77.4321,17561.0
2023-05-11 09:55:00,81.99,82.33,81.96,82.04,19752.0,77.451,77.7721,77.4226,77.4982,19752.0
2023-05-11 10:00:00,82.02,82.24,81.98,82.14,31702.0,77.4793,77.6871,77.4415,77.5927,31702.0
2023-05-11 10:05:00,82.13,82.23,81.96,82.06,11304.0,77.5832,77.6777,77.4226,77.5171,11304.0
2023-05-11 10:10:00,82.03,82.4,81.92,82.35,25872.0,77.4888,77.8383,77.3848,77.791,25872.0
2023-05-11 10:15:00,82.34,82.61,82.11,82.11,20067.0,77.7816,78.0366,77.5643,77.5643,20067.0
2023-05-11 10:20:00,82.08,82.25,81.87,82.01,44435.0,77.536,77.6966,77.3376,77.4699,44435.0
2023-05-11 10:25:00,82.01,82.3,81.99,82.19,17250.0,77.4699,77.7438,77.451,77.6399,17250.0
2023-05-11 10:30:00,82.18,82.26,81.82,81.86,15329.0,77.6304,77.706,77.2904,77.3282,15329.0
2023-05-11 10:35:00,81.95,82.02,81.84,81.86,24226.0,77.4132,77.4793,77.3093,77.3282,24226.0
2023-05-11 10:40:00,81.91,81.99,81.76,81.83,30189.0,77.3754,77.451,77.2337,77.2998,30189.0
2023-05-11 10:45:00,81.85,82.31,81.78,82.27,27856.0,77.3187,77.7533,77.2526,77.7155,27856.0
2023-05-11 10:50:00,82.23,82.34,81.97,82.07,22974.0,77.6777,77.7816,77.4321,77.5265,22974.0
2023-05-11 10:55:00,82.08,82.18,81.92,82.05,49437.0,77.536,77.6304,77.3848,77.5076,49437.0
2023-05-11 11:00:00,82.08,82.45,82.04,82.4,24700.0,77.536,77.8855,77.4982,77.8383,24700.0
2023-05-11 11:05:00,82.52,82.67,82.26,82.4,39158.0,77.9516,78.0933,77.706,77.8383,39158.0
2023-05-11 11:10:00,82.41,82.51,82.3,82.34,18790.0,77.8477,77.9422,77.7438,77.7816,18790.0
2023-05-11 11:15:00,82.3,82.48,82.1,82.16,16530.0,77.7438,77.9138,77.5549,77.6116,16530.0
2023-05-11 11:20:00,82.16,82.29,82.05,82.25,16356.0,77.6116,77.7344,77.5076,77.6966,16356.0
2023-05-11 11:25:00,82.27,82.29,82.11,82.17,16216.0,77.7155,77.7344,77.5643,77.621,16216.0
2023-05-11 11:30:00,82.16,82.37,82.15,82.25,17373.0,77.6116,77.8099,77.6021,77.6966,17373.0
2023-05-11 11:35:00,82.26,82.39,82.14,82.17,14887.0,77.706,77.8288,77.5927,77.621,14887.0
2023-05-11 11:40:00,82.21,82.43,82.17,82.31,17684.0,77.6588,77.8666,77.621,77.7533,17684.0
2023-05-11 11:45:00,82.36,82.43,82.16,82.19,15219.0,77.8005,77.8666,77.6116,77.6399,15219.0
2023-05-11 11:50:00,82.11,82.33,82.07,82.19,17655.0,77.5643,77.7721,77.5265,77.6399,17655.0
2023-05-11 11:55:00,82.15,82.21,82.03,82.16,20093.0,77.6021,77.6588,77.4888,77.6116,20093.0
2023-05-11 12:00:00,82.19,82.26,81.93,82.01,21154.0,77.6399,77.706,77.3943,77.4699,21154.0
2023-05-11 12:05:00,81.98,82.17,81.94,81.97,24184.0,77.4415,77.621,77.4037,77.4321,24184.0
2023-05-11 12:10:00,81.93,82.04,81.88,81.93,19864.0,77.3943,77.4982,77.3471,77.3943,19864.0
2023-05-11 12:15:00,81.88,82.0,81.78,81.87,13697.0,77.3471,77.4604,77.2526,77.3376,13697.0
2023-05-11 12:20:00,81.86,82.11,81.82,82.06,12675.0,77.3282,77.5643,77.2904,77.5171,12675.0
2023-05-11 12:25:00,82.06,82.12,81.86,81.97,13496.0,77.5171,77.5738,77.3282,77.4321,13496.0
2023-05-11 12:30:00,81.95,82.04,81.93,82.0,6887.0,77.4132,77.4982,77.3943,77.4604,6887.0
2023-05-11 12:35:00,82.0,82.1,81.96,82.03,10404.0,77.4604,77.5549,77.4226,77.4888,10404.0
2023-05-11 12:40:00,82.05,82.13,81.98,82.08,9581.0,77.5076,77.5832,77.4415,77.536,9581.0
2023-05-11 12:45:00,82.1,82.3,82.07,82.26,9714.0,77.5549,77.7438,77.5265,77.706,9714.0
2023-05-11 12:50:00,82.26,82.28,82.09,82.19,11790.0,77.706,77.7249,77.5454,77.6399,11790.0
2023-05-11 12:55:00,82.19,82.26,82.12,82.23,10334.0,77.6399,77.706,77.5738,77.6777,10334.0
2023-05-11 13:00:00,82.25,82.32,82.18,82.25,10381.0,77.6966,77.7627,77.6304,77.6966,10381.0
2023-05-11 13:05:00,82.24,82.4,82.2,82.31,8035.0,77.6871,77.8383,77.6493,77.7533,8035.0
2023-05-11 13:10:00,82.28,82.31,82.12,82.12,12972.0,77.7249,77.7533,77.5738,77.5738,12972.0
2023-05-11 13:15:00,82.17,82.27,82.14,82.2,13350.0,77.621,77.7155,77.5927,77.6493,13350.0
2023-05-11 13:20:00,82.19,82.19,81.9,81.92,12555.0,77.6399,77.6399,77.366,77.3848,12555.0
2023-05-11 13:25:00,81.92,82.01,81.86,81.92,8333.0,77.3848,77.4699,77.3282,77.3848,8333.0
2023-05-11 13:30:00,81.91,82.05,81.89,82.03,10350.0,77.3754,77.5076,77.3565,77.4888,10350.0
2023-05-11 13:35:00,82.03,82.17,82.0,82.17,18041.0,77.4888,77.621,77.4604,77.621,18041.0
2023-05-11 13:40:00,82.19,82.2,81.86,81.89,24675.0,77.6399,77.6493,77.3282,77.3565,24675.0
2023-05-11 13:45:00,81.85,81.88,81.5,81.53,26997.0,77.3187,77.3471,76.9881,77.0164,26997.0
2023-05-11 13:50:00,81.47,81.88,81.47,81.86,16183.0,76.9598,77.3471,76.9598,77.3282,16183.0
2023-05-11 13:55:00,81.87,82.06,81.79,82.03,10056.0,77.3376,77.5171,77.262,77.4888,10056.0
2023-05-11 14:00:00,82.02,82.05,81.92,82.01,36542.0,77.4793,77.5076,77.3848,77.4699,36542.0
2023-05-11 14:05:00,82.01,82.19,82.0,82.19,15514.0,77.4699,77.6399,77.4604,77.6399,15514.0
2023-05-11 14:10:00,82.2,82.24,82.11,82.22,9488.0,77.6493,77.6871,77.5643,77.6682,9488.0
2023-05-11 14:15:00,82.23,82.25,82.08,82.12,10104.0,77.6777,77.6966,77.536,77.5738,10104.0
2023-05-11 14:20:00,82.09,82.27,82.05,82.25,13387.0,77.5454,77.7155,77.5076,77.6966,13387.0
2023-05-11 14:25:00,82.27,82.35,82.25,82.34,11977.0,77.7155,77.791,77.6966,77.7816,11977.0
2023-05-11 14:30:00,82.34,82.45,82.33,82.45,21779.0,77.7816,77.8855,77.7721,77.8855,21779.0
2023-05-11 14:35:00,82.46,82.58,82.43,82.54,17712.0,77.8949,78.0083,77.8666,77.9705,17712.0
2023-05-11 14:40:00,82.55,82.68,82.52,82.63,17803.0,77.98,78.1028,77.9516,78.0555,17803.0
2023-05-11 14:45:00,82.63,82.81,82.58,82.79,69041.0,78.0555,78.2256,78.0083,78.2067,69041.0
2023-05-11 14:50:00,82.78,82.9,82.68,82.69,25581.0,78.1972,78.3106,78.1028,78.1122,25581.0
2023-05-11 14:55:00,82.72,82.81,82.67,82.77,17422.0,78.1406,78.2256,78.0933,78.1878,17422.0
2023-05-11 15:00:00,82.77,82.84,82.63,82.66,11273.0,78.1878,78.2539,78.0555,78.0839,11273.0
2023-05-11 15:05:00,82.67,82.78,82.56,82.74,24710.0,78.0933,78.1972,77.9894,78.1594,24710.0
2023-05-11 15:10:00,82.73,82.94,82.69,82.88,23768.0,78.15,78.3484,78.1122,78.2917,23768.0
2023-05-11 15:15:00,82.88,82.97,82.82,82.94,35106.0,78.2917,78.3767,78.235,78.3484,35106.0
2023-05-11 15:20:00,82.95,82.96,82.8,82.9,19891.0,78.3578,78.3673,78.2161,78.3106,19891.0
2023-05-11 15:25:00,82.89,82.98,82.86,82.96,34057.0,78.3011,78.3862,78.2728,78.3673,34057.0
2023-05-11 15:30:00,82.96,83.01,82.75,82.75,45927.0,78.3673,78.4145,78.1689,78.1689,45927.0
2023-05-11 15:35:00,82.75,82.76,82.65,82.7,32440.0,78.1689,78.1783,78.0744,78.1217,32440.0
2023-05-11 15:40:00,82.7,82.74,82.56,82.7,38630.0,78.1217,78.1594,77.9894,78.1217,38630.0
2023-05-11 15:45:00,82.69,82.92,82.68,82.88,53522.0,78.1122,78.3295,78.1028,78.2917,53522.0
2023-05-11 15:50:00,82.87,83.17,82.76,83.15,96412.0,78.2823,78.5656,78.1783,78.5467,96412.0
2023-05-11 15:55:00,83.14,83.31,83.11,83.27,269007.0,78.5373,78.6979,78.509,78.6601,269007.0
2023-05-12 09:30:00,83.57,83.97,83.57,83.87,49501.0,78.9435,79.3214,78.9435,79.2269,49501.0
2023-05-12 09:35:00,83.91,84.05,83.8,83.85,19106.0,79.2647,79.3969,79.1608,79.208,19106.0
2023-05-12 09:40:00,83.85,84.07,83.76,84.01,15464.0,79.208,79.4158,79.123,79.3591,15464.0
2023-05-12 09:45:00,84.09,84.15,83.44,83.44,17845.0,79.4347,79.4914,78.8207,78.8207,17845.0
2023-05-12 09:50:00,83.38,83.82,83.38,83.75,14209.0,78.764,79.1797,78.764,79.1135,14209.0
2023-05-12 09:55:00,83.78,83.81,83.36,83.46,13433.0,79.1419,79.1702,78.7451,78.8396,13433.0
2023-05-12 10:00:00,83.31,83.4,83.06,83.14,17857.0,78.6979,78.7829,78.4617,78.5373,17857.0
2023-05-12 10:05:00,83.12,83.34,82.99,83.26,18487.0,78.5184,78.7262,78.3956,78.6507,18487.0
2023-05-12 10:10:00,83.34,83.44,83.24,83.36,15582.0,78.7262,78.8207,78.6318,78.7451,15582.0
2023-05-12 10:15:00,83.37,83.51,83.29,83.35,24750.0,78.7546,78.8868,78.679,78.7357,24750.0
2023-05-12 10:20:00,83.34,83.41,83.25,83.33,21263.0,78.7262,78.7924,78.6412,78.7168,21263.0
2023-05-12 10:25:00,83.32,83.47,83.07,83.09,25001.0,78.7073,78.849,78.4712,78.4901,25001.0
2023-05-12 10:30:00,83.09,83.09,82.9,82.92,30902.0,78.4901,78.4901,78.3106,78.3295,30902.0
2023-05-12 10:35:00,82.91,83.01,82.83,82.97,19911.0,78.32,78.4145,78.2445,78.3767,19911.0
2023-05-12 10:40:00,82.95,83.11,82.91,83.11,16314.0,78.3578,78.509,78.32,78.509,16314.0
2023-05-12 10:45:00,83.11,83.11,82.93,83.02,16311.0,78.509,78.509,78.3389,78.4239,16311.0
2023-05-12 10:50:00,83.05,83.12,82.9,82.94,13507.0,78.4523,78.5184,78.3106,78.3484,13507.0
2023-05-12 10:55:00,82.94,83.23,82.94,83.18,14143.0,78.3484,78.6223,78.3484,78.5751,14143.0
2023-05-12 11:00:00,83.19,83.43,83.18,83.39,20176.0,78.5845,78.8112,78.5751,78.7735,20176.0
2023-05-12 11:05:00,83.4,83.53,83.2,83.27,14588.0,78.7829,78.9057,78.594,78.6601,14588.0
2023-05-12 11:10:00,83.28,83.37,83.12,83.17,14515.0,78.6696,78.7546,78.5184,78.5656,14515.0
2023-05-12 11:15:00,83.15,83.15,82.97,83.03,14593.0,78.5467,78.5467,78.3767,78.4334,14593.0
2023-05-12 11:20:00,83.02,83.19,83.0,83.06,16529.0,78.4239,78.5845,78.4051,78.4617,16529.0
2023-05-12 11:25:00,83.11,83.13,82.88,82.97,33917.0,78.509,78.5279,78.2917,78.3767,33917.0
2023-05-12 11:30:00,82.94,83.02,82.79,82.88,21873.0,78.3484,78.4239,78.2067,78.2917,21873.0
2023-05-12 11:35:00,82.91,83.02,82.87,82.92,18107.0,78.32,78.4239,78.2823,78.3295,18107.0
2023-05-12 11:40:00,82.92,83.08,82.92,83.02,12220.0,78.3295,78.4806,78.3295,78.4239,12220.0
2023-05-12 11:45:00,83.02,83.37,83.01,83.28,10414.0,78.4239,78.7546,78.4145,78.6696,10414.0
2023-05-12 11:50:00,83.28,83.35,83.22,83.34,19536.0,78.6696,78.7357,78.6129,78.7262,19536.0
2023-05-12 11:55:00,83.32,83.43,83.31,83.41,10550.0,78.7073,78.8112,78.6979,78.7924,10550.0
2023-05-12 12:00:00,83.41,83.44,83.12,83.17,13292.0,78.7924,78.8207,78.5184,78.5656,13292.0
2023-05-12 12:05:00,83.17,83.3,83.14,83.24,12277.0,78.5656,78.6884,78.5373,78.6318,12277.0
2023-05-12 12:10:00,83.24,83.25,83.0,83.07,17890.0,78.6318,78.6412,78.4051,78.4712,17890.0
2023-05-12 12:15:00,83.06,83.15,82.92,82.98,15809.0,78.4617,78.5467,78.3295,78.3862,15809.0
2023-05-12 12:20:00,82.99,83.01,82.75,82.78,13328.0,78.3956,78.4145,78.1689,78.1972,13328.0
2023-05-12 12:25:00,82.79,82.92,82.75,82.75,11505.0,78.2067,78.3295,78.1689,78.1689,11505.0
2023-05-12 12:30:00,82.76,82.82,82.67,82.75,32131.0,78.1783,78.235,78.0933,78.1689,32131.0
2023-05-12 12:35:00,82.76,82.86,82.67,82.83,34303.0,78.1783,78.2728,78.0933,78.2445,34303.0
2023-05-12 12:40:00,82.83,82.85,82.72,82.75,20228.0,78.2445,78.2634,78.1406,78.1689,20228.0
2023-05-12 12:45:00,82.79,82.83,82.7,82.73,34711.0,78.2067,78.2445,78.1217,78.15,34711.0
2023-05-12 12:50:00,82.72,82.72,82.53,82.55,12552.0,78.1406,78.1406,77.9611,77.98,12552.0
2023-05-12 12:55:00,82.57,82.8,82.54,82.74,13292.0,77.9989,78.2161,77.9705,78.1594,13292.0
2023-05-12 13:00:00,82.71,82.72,82.62,82.71,13845.0,78.1311,78.1406,78.0461,78.1311,13845.0
2023-05-12 13:05:00,82.7,82.82,82.69,82.77,11885.0,78.1217,78.235,78.1122,78.1878,11885.0
2023-05-12 13:10:00,82.78,82.8,82.66,82.67,24985.0,78.1972,78.2161,78.0839,78.0933,24985.0
2023-05-12 13:15:00,82.7,82.73,82.61,82.71,12593.0,78.1217,78.15,78.0366,78.1311,12593.0
2023-05-12 13:20:00,82.72,83.03,82.7,83.02,15237.0,78.1406,78.4334,78.1217,78.4239,15237.0
2023-05-12 13:25:00,83.03,83.09,82.94,83.03,10281.0,78.4334,78.4901,78.3484,78.4334,10281.0
2023-05-12 13:30:00,83.01,83.15,82.99,83.01,12441.0,78.4145,78.5467,78.3956,78.4145,12441.0
2023-05-12 13:35:00,83.0,83.05,82.92,83.0,26263.0,78.4051,78.4523,78.3295,78.4051,26263.0
2023-05-12 13:40:00,82.98,83.1,82.94,83.06,11447.0,78.3862,78.4995,78.3484,78.4617,11447.0
2023-05-12 13:45:00,83.06,83.12,82.99,83.09,12969.0,78.4617,78.5184,78.3956,78.4901,12969.0
2023-05-12 13:50:00,83.1,83.12,82.87,82.9,17304.0,78.4995,78.5184,78.2823,78.3106,17304.0
2023-05-12 13:55:00,82.93,82.93,82.82,82.86,10861.0,78.3389,78.3389,78.235,78.2728,10861.0
2023-05-12 14:00:00,82.88,83.0,82.82,82.91,17283.0,78.2917,78.4051,78.235,78.32,17283.0
2023-05-12 14:05:00,82.94,82.97,82.82,82.86,13966.0,78.3484,78.3767,78.235,78.2728,13966.0
2023-05-12 14:10:00,82.89,82.93,82.69,82.7,15707.0,78.3011,78.3389,78.1122,78.1217,15707.0
2023-05-12 14:15:00,82.7,82.72,82.66,82.69,9817.0,78.1217,78.1406,78.0839,78.1122,9817.0
2023-05-12 14:20:00,82.72,82.8,82.67,82.77,10078.0,78.1406,78.2161,78.0933,78.1878,10078.0
2023-05-12 14:25:00,82.78,82.9,82.74,82.75,15502.0,78.1972,78.3106,78.1594,78.1689,15502.0
2023-05-12 14:30:00,82.75,82.8,82.67,82.74,13122.0,78.1689,78.2161,78.0933,78.1594,13122.0
2023-05-12 14:35:00,82.78,82.8,82.62,82.62,17861.0,78.1972,78.2161,78.0461,78.0461,17861.0
2023-05-12 14:40:00,82.62,82.71,82.53,82.62,23167.0,78.0461,78.1311,77.9611,78.0461,23167.0
2023-05-12 14:45:00,82.68,82.72,82.63,82.64,15790.0,78.1028,78.1406,78.0555,78.065,15790.0
2023-05-12 14:50:00,82.67,82.79,82.66,82.76,14203.0,78.0933,78.2067,78.0839,78.1783,14203.0
2023-05-12 14:55:00,82.82,82.82,82.69,82.72,10970.0,78.235,78.235,78.1122,78.1406,10970.0
2023-05-12 15:00:00,82.74,82.78,82.65,82.69,19223.0,78.1594,78.1972,78.0744,78.1122,19223.0
2023-05-12 15:05:00,82.69,82.69,82.5,82.51,14454.0,78.1122,78.1122,77.9327,77.9422,14454.0
2023-05-12 15:10:00,82.5,82.55,82.22,82.28,27514.0,77.9327,77.98,77.6682,77.7249,27514.0
2023-05-12 15:15:00,82.29,82.41,82.23,82.37,23311.0,77.7344,77.8477,77.6777,77.8099,23311.0
2023-05-12 15:20:00,82.41,82.46,82.36,82.4,26171.0,77.8477,77.8949,77.8005,77.8383,26171.0
2023-05-12 15:25:00,82.42,82.48,82.29,82.39,27725.0,77.8572,77.9138,77.7344,77.8288,27725.0
2023-05-12 15:30:00,82.4,82.59,82.4,82.58,26544.0,77.8383,78.0178,77.8383,78.0083,26544.0
2023-05-12 15:35:00,82.59,82.65,82.54,82.65,34646.0,78.0178,78.0744,77.9705,78.0744,34646.0
2023-05-12 15:40:00,82.65,82.66,82.52,82.53,32934.0,78.0744,78.0839,77.9516,77.9611,32934.0
2023-05-12 15:45:00,82.56,82.63,82.51,82.58,35123.0,77.9894,78.0555,77.9422,78.0083,35123.0
2023-05-12 15:50:00,82.59,82.84,82.56,82.84,64042.0,78.0178,78.2539,77.9894,78.2539,64042.0
2023-05-12 15:55:00,82.85,82.92,82.77,82.85,180255.0,78.2634,78.3295,78.1878,78.2634,180255.0
2023-05-15 09:30:00,82.59,82.59,81.9,81.91,47823.0,78.0178,78.0178,77.366,77.3754,47823.0
2023-05-15 09:35:00,82.04,82.69,82.04,82.6,18402.0,77.4982,78.1122,77.4982,78.0272,18402.0
2023-05-15 09:40:00,82.56,82.88,82.54,82.62,7782.0,77.9894,78.2917,77.9705,78.0461,7782.0
2023-05-15 09:45:00,82.64,82.73,82.45,82.61,9962.0,78.065,78.15,77.8855,78.0366,9962.0
2023-05-15 09:50:00,82.6,82.61,82.41,82.57,15492.0,78.0272,78.0366,77.8477,77.9989,15492.0
2023-05-15 09:55:00,82.6,82.66,82.26,82.36,17143.0,78.0272,78.0839,77.706,77.8005,17143.0
2023-05-15 10:00:00,82.42,82.53,82.36,82.49,16164.0,77.8572,77.9611,77.8005,77.9233,16164.0
2023-05-15 10:05:00,82.52,82.54,82.13,82.23,12761.0,77.9516,77.9705,77.5832,77.6777,12761.0
2023-05-15 10:10:00,82.2,82.31,82.09,82.12,7963.0,77.6493,77.7533,77.5454,77.5738,7963.0
2023-05-15 10:15:00,82.12,82.18,82.03,82.12,13236.0,77.5738,77.6304,77.4888,77.5738,13236.0
2023-05-15 10:20:00,82.17,82.38,82.14,82.31,6507.0,77.621,77.8194,77.5927,77.7533,6507.0
2023-05-15 10:25:00,82.32,82.51,82.28,82.43,10191.0,77.7627,77.9422,77.7249,77.8666,10191.0
2023-05-15 10:30:00,82.45,82.8,82.45,82.8,8487.0,77.8855,78.2161,77.8855,78.2161,8487.0
2023-05-15 10:35:00,82.75,83.0,82.75,82.83,23787.0,78.1689,78.4051,78.1689,78.2445,23787.0
2023-05-15 10:40:00,82.84,82.9,82.8,82.82,7949.0,78.2539,78.3106,78.2161,78.235,7949.0
2023-05-15 10:45:00,82.79,82.85,82.73,82.79,10856.0,78.2067,78.2634,78.15,78.2067,10856.0
2023-05-15 10:50:00,82.82,83.0,82.79,82.99,28597.0,78.235,78.4051,78.2067,78.3956,28597.0
2023-05-15 10:55:00,83.0,83.1,82.92,83.0,24137.0,78.4051,78.4995,78.3295,78.4051,24137.0
2023-05-15 11:00:00,82.98,83.08,82.93,82.94,9542.0,78.3862,78.4806,78.3389,78.3484,9542.0
2023-05-15 11:05:00,82.92,83.01,82.88,82.95,17446.0,78.3295,78.4145,78.2917,78.3578,17446.0
2023-05-15 11:10:00,82.99,83.0,82.78,82.78,12381.0,78.3956,78.4051,78.1972,78.1972,12381.0
2023-05-15 11:15:00,82.79,82.91,82.75,82.85,32557.0,78.2067,78.32,78.1689,78.2634,32557.0
2023-05-15 11:20:00,82.91,82.91,82.7,82.74,8266.0,78.32,78.32,78.1217,78.1594,8266.0
2023-05-15 11:25:00,82.74,82.81,82.65,82.67,10851.0,78.1594,78.2256,78.0744,78.0933,10851.0
2023-05-15 11:30:00,82.66,82.67,82.32,82.41,17147.0,78.0839,78.0933,77.7627,77.8477,17147.0
2023-05-15 11:35:00,82.42,82.52,82.29,82.29,14859.0,77.8572,77.9516,77.7344,77.7344,14859.0
2023-05-15 11:40:00,82.28,82.37,82.17,82.17,13784.0,77.7249,77.8099,77.621,77.621,13784.0
2023-05-15 11:45:00,82.17,82.32,82.16,82.32,15143.0,77.621,77.7627,77.6116,77.7627,15143.0
2023-05-15 11:50:00,82.33,82.41,82.3,82.31,17911.0,77.7721,77.8477,77.7438,77.7533,17911.0
2023-05-15 11:55:00,82.31,82.37,82.26,82.34,6107.0,77.7533,77.8099,77.706,77.7816,6107.0
2023-05-15 12:00:00,82.34,82.36,82.2,82.21,4979.0,77.7816,77.8005,77.6493,77.6588,4979.0
2023-05-15 12:05:00,82.18,82.24,82.15,82.23,8757.0,77.6304,77.6871,77.6021,77.6777,8757.0
2023-05-15 12:10:00,82.22,82.25,82.13,82.24,7626.0,77.6682,77.6966,77.5832,77.6871,7626.0
2023-05-15 12:15:00,82.24,82.29,82.16,82.24,13091.0,77.6871,77.7344,77.6116,77.6871,13091.0
2023-05-15 12:20:00,82.26,82.3,82.17,82.23,14126.0,77.706,77.7438,77.621,77.6777,14126.0
2023-05-15 12:25:00,82.22,82.22,82.13,82.17,18779.0,77.6682,77.6682,77.5832,77.621,18779.0
2023-05-15 12:30:00,82.19,82.36,82.19,82.32,6509.0,77.6399,77.8005,77.6399,77.7627,6509.0
2023-05-15 12:35:00,82.36,82.48,82.35,82.47,19154.0,77.8005,77.9138,77.791,77.9044,19154.0
2023-05-15 12:40:00,82.45,82.58,82.37,82.42,23718.0,77.8855,78.0083,77.8099,77.8572,23718.0
2023-05-15 12:45:00,82.47,82.6,82.47,82.57,9644.0,77.9044,78.0272,77.9044,77.9989,9644.0
2023-05-15 12:50:00,82.58,82.67,82.55,82.64,5597.0,78.0083,78.0933,77.98,78.065,5597.0
2023-05-15 12:55:00,82.67,82.79,82.57,82.79,16753.0,78.0933,78.2067,77.9989,78.2067,16753.0
2023-05-15 13:00:00,82.76,82.9,82.76,82.88,4253.0,78.1783,78.3106,78.1783,78.2917,4253.0
2023-05-15 13:05:00,82.9,83.2,82.9,83.15,10471.0,78.3106,78.594,78.3106,78.5467,10471.0
2023-05-15 13:10:00,83.18,83.44,83.18,83.44,22290.0,78.5751,78.8207,78.5751,78.8207,22290.0
2023-05-15 13:15:00,83.43,83.47,83.34,83.37,8789.0,78.8112,78.849,78.7262,78.7546,8789.0
2023-05-15 13:20:00,83.35,83.38,83.29,83.35,7045.0,78.7357,78.764,78.679,78.7357,7045.0
2023-05-15 13:25:00,83.37,83.4,83.14,83.14,10952.0,78.7546,78.7829,78.5373,78.5373,10952.0
2023-05-15 13:30:00,83.15,83.22,83.08,83.18,7793.0,78.5467,78.6129,78.4806,78.5751,7793.0
2023-05-15 13:35:00,83.17,83.18,82.93,82.94,7084.0,78.5656,78.5751,78.3389,78.3484,7084.0
2023-05-15 13:40:00,82.95,82.99,82.79,82.79,8787.0,78.3578,78.3956,78.2067,78.2067,8787.0
2023-05-15 13:45:00,82.83,82.85,82.69,82.71,12482.0,78.2445,78.2634,78.1122,78.1311,12482.0
2023-05-15 13:50:00,82.76,82.9,82.7,82.9,9034.0,78.1783,78.3106,78.1217,78.3106,9034.0
2023-05-15 13:55:00,82.9,83.01,82.86,82.91,12721.0,78.3106,78.4145,78.2728,78.32,12721.0
2023-05-15 14:00:00,82.93,83.0,82.82,82.82,9845.0,78.3389,78.4051,78.235,78.235,9845.0
2023-05-15 14:05:00,82.82,82.97,82.8,82.93,5198.0,78.235,78.3767,78.2161,78.3389,5198.0
2023-05-15 14:10:00,82.93,82.96,82.86,82.95,5948.0,78.3389,78.3673,78.2728,78.3578,5948.0
2023-05-15 14:15:00,82.94,82.94,82.77,82.8,9287.0,78.3484,78.3484,78.1878,78.2161,9287.0
2023-05-15 14:20:00,82.81,82.85,82.79,82.8,6412.0,78.2256,78.2634,78.2067,78.2161,6412.0
2023-05-15 14:25:00,82.76,82.87,82.75,82.84,10476.0,78.1783,78.2823,78.1689,78.2539,10476.0
2023-05-15 14:30:00,82.88,82.91,82.82,82.9,9248.0,78.2917,78.32,78.235,78.3106,9248.0
2023-05-15 14:35:00,82.92,83.0,82.88,82.93,15268.0,78.3295,78.4051,78.2917,78.3389,15268.0
2023-05-15 14:40:00,82.91,83.07,82.91,83.06,8515.0,78.32,78.4712,78.32,78.4617,8515.0
2023-05-15 14:45:00,83.04,83.11,83.02,83.11,8966.0,78.4428,78.509,78.4239,78.509,8966.0
2023-05-15 14:50:00,83.11,83.11,83.0,83.08,12656.0,78.509,78.509,78.4051,78.4806,12656.0
2023-05-15 14:55:00,83.1,83.11,82.93,82.96,5098.0,78.4995,78.509,78.3389,78.3673,5098.0
2023-05-15 15:00:00,82.95,83.0,82.9,82.98,9033.0,78.3578,78.4051,78.3106,78.3862,9033.0
2023-05-15 15:05:00,83.02,83.05,83.0,83.01,6243.0,78.4239,78.4523,78.4051,78.4145,6243.0
2023-05-15 15:10:00,83.01,83.06,82.96,82.98,10222.0,78.4145,78.4617,78.3673,78.3862,10222.0
2023-05-15 15:15:00,82.98,83.15,82.97,83.15,14711.0,78.3862,78.5467,78.3767,78.5467,14711.0
2023-05-15 15:20:00,83.17,83.17,83.03,83.15,9829.0,78.5656,78.5656,78.4334,78.5467,9829.0
2023-05-15 15:25:00,83.15,83.15,83.07,83.11,13828.0,78.5467,78.5467,78.4712,78.509,13828.0
2023-05-15 15:30:00,83.1,83.16,83.06,83.11,11132.0,78.4995,78.5562,78.4617,78.509,11132.0
2023-05-15 15:35:00,83.08,83.15,83.02,83.15,24359.0,78.4806,78.5467,78.4239,78.5467,24359.0
2023-05-15 15:40:00,83.15,83.17,83.01,83.04,23916.0,78.5467,78.5656,78.4145,78.4428,23916.0
2023-05-15 15:45:00,83.03,83.14,82.99,83.1,36001.0,78.4334,78.5373,78.3956,78.4995,36001.0
2023-05-15 15:50:00,83.11,83.26,83.08,83.2,50822.0,78.509,78.6507,78.4806,78.594,50822.0
2023-05-15 15:55:00,83.18,83.2,83.08,83.14,76246.0,78.5751,78.594,78.4806,78.5373,76246.0
2023-05-16 09:30:00,83.01,83.21,82.75,82.75,20055.0,78.4145,78.6034,78.1689,78.1689,20055.0
2023-05-16 09:35:00,82.75,82.75,82.21,82.28,8367.0,78.1689,78.1689,77.6588,77.7249,8367.0
2023-05-16 09:40:00,82.26,82.61,82.25,82.5,11807.0,77.706,78.0366,77.6966,77.9327,11807.0
2023-05-16 09:45:00,82.53,82.62,82.11,82.11,22539.0,77.9611,78.0461,77.5643,77.5643,22539.0
2023-05-16 09:50:00,82.16,82.21,81.56,81.59,40791.0,77.6116,77.6588,77.0448,77.0731,40791.0
2023-05-16 09:55:00,81.56,81.81,81.52,81.66,13752.0,77.0448,77.2809,77.007,77.1392,13752.0
2023-05-16 10:00:00,81.7,81.78,81.51,81.54,48786.0,77.177,77.2526,76.9975,77.0259,48786.0
2023-05-16 10:05:00,81.53,81.56,81.2,81.23,28328.0,77.0164,77.0448,76.7047,76.733,28328.0
2023-05-16 10:10:00,81.24,81.24,80.7,80.9,65516.0,76.7425,76.7425,76.2324,76.4213,65516.0
2023-05-16 10:15:00,80.8,81.19,80.8,81.08,25199.0,76.3268,76.6953,76.3268,76.5913,25199.0
2023-05-16 10:20:00,81.01,81.16,80.84,80.95,13969.0,76.5252,76.6669,76.3646,76.4685,13969.0
2023-05-16 10:25:00,80.98,81.03,80.81,80.95,13427.0,76.4969,76.5441,76.3363,76.4685,13427.0
2023-05-16 10:30:00,80.99,81.06,80.65,80.75,55238.0,76.5063,76.5725,76.1852,76.2796,55238.0
2023-05-16 10:35:00,80.73,80.99,80.72,80.94,23873.0,76.2607,76.5063,76.2513,76.4591,23873.0
2023-05-16 10:40:00,80.95,80.98,80.81,80.97,27362.0,76.4685,76.4969,76.3363,76.4874,27362.0
2023-05-16 10:45:00,80.99,81.13,80.99,81.02,21602.0,76.5063,76.6386,76.5063,76.5347,21602.0
2023-05-16 10:50:00,81.03,81.07,80.92,80.95,32162.0,76.5441,76.5819,76.4402,76.4685,32162.0
2023-05-16 10:55:00,80.96,81.11,80.8,80.89,18399.0,76.478,76.6197,76.3268,76.4119,18399.0
2023-05-16 11:00:00,80.9,81.07,80.9,81.05,19442.0,76.4213,76.5819,76.4213,76.563,19442.0
2023-05-16 11:05:00,81.04,81.04,80.88,80.94,12235.0,76.5536,76.5536,76.4024,76.4591,12235.0
2023-05-16 11:10:00,80.97,81.03,80.85,80.9,24745.0,76.4874,76.5441,76.3741,76.4213,24745.0
2023-05-16 11:15:00,80.89,81.17,80.84,81.1,27516.0,76.4119,76.6764,76.3646,76.6102,27516.0
2023-05-16 11:20:00,81.09,81.16,80.93,80.98,10941.0,76.6008,76.6669,76.4497,76.4969,10941.0
2023-05-16 11:25:00,80.98,81.02,80.88,81.0,19798.0,76.4969,76.5347,76.4024,76.5158,19798.0
2023-05-16 11:30:00,81.02,81.03,80.88,80.91,12138.0,76.5347,76.5441,76.4024,76.4308,12138.0
2023-05-16 11:35:00,80.88,80.96,80.79,80.88,36331.0,76.4024,76.478,76.3174,76.4024,36331.0
2023-05-16 11:40:00,80.86,81.08,80.8,81.08,14436.0,76.3835,76.5913,76.3268,76.5913,14436.0
2023-05-16 11:45:00,81.04,81.28,81.03,81.27,24411.0,76.5536,76.7803,76.5441,76.7708,24411.0
2023-05-16 11:50:00,81.28,81.5,81.27,81.45,9957.0,76.7803,76.9881,76.7708,76.9409,9957.0
2023-05-16 11:55:00,81.46,81.49,81.21,81.23,17356.0,76.9503,76.9786,76.7141,76.733,17356.0
2023-05-16 12:00:00,81.24,81.27,81.08,81.14,11333.0,76.7425,76.7708,76.5913,76.648,11333.0
2023-05-16 12:05:00,81.12,81.18,81.05,81.17,14390.0,76.6291,76.6858,76.563,76.6764,14390.0
2023-05-16 12:10:00,81.17,81.18,81.02,81.05,8844.0,76.6764,76.6858,76.5347,76.563,8844.0
2023-05-16 12:15:00,81.08,81.12,80.98,81.0,10383.0,76.5913,76.6291,76.4969,76.5158,10383.0
2023-05-16 12:20:00,80.99,81.06,80.93,81.06,5827.0,76.5063,76.5725,76.4497,76.5725,5827.0
2023-05-16 12:25:00,81.06,81.08,80.99,81.05,7714.0,76.5725,76.5913,76.5063,76.563,7714.0
2023-05-16 12:30:00,81.06,81.1,81.01,81.08,10183.0,76.5725,76.6102,76.5252,76.5913,10183.0
2023-05-16 12:35:00,81.07,81.11,81.01,81.1,6265.0,76.5819,76.6197,76.5252,76.6102,6265.0
2023-05-16 12:40:00,81.1,81.2,81.1,81.12,16484.0,76.6102,76.7047,76.6102,76.6291,16484.0
2023-05-16 12:45:00,81.14,81.14,80.93,81.0,20360.0,76.648,76.648,76.4497,76.5158,20360.0
2023-05-16 12:50:00,81.02,81.07,80.96,81.0,20577.0,76.5347,76.5819,76.478,76.5158,20577.0
2023-05-16 12:55:00,80.98,81.12,80.94,81.12,18315.0,76.4969,76.6291,76.4591,76.6291,18315.0
2023-05-16 13:00:00,81.14,81.24,81.07,81.19,29135.0,76.648,76.7425,76.5819,76.6953,29135.0
2023-05-16 13:05:00,81.15,81.33,81.14,81.27,26658.0,76.6575,76.8275,76.648,76.7708,26658.0
2023-05-16 13:10:00,81.3,81.3,81.12,81.26,18923.0,76.7992,76.7992,76.6291,76.7614,18923.0
2023-05-16 13:15:00,81.23,81.35,81.19,81.24,38814.0,76.733,76.8464,76.6953,76.7425,38814.0
2023-05-16 13:20:00,81.22,81.28,81.13,81.17,9435.0,76.7236,76.7803,76.6386,76.6764,9435.0
2023-05-16 13:25:00,81.15,81.15,81.02,81.06,8733.0,76.6575,76.6575,76.5347,76.5725,8733.0
2023-05-16 13:30:00,81.05,81.18,81.05,81.07,11784.0,76.563,76.6858,76.563,76.5819,11784.0
2023-05-16 13:35:00,81.08,81.11,81.03,81.04,12245.0,76.5913,76.6197,76.5441,76.5536,12245.0
2023-05-16 13:40:00,81.04,81.05,80.96,81.01,16977.0,76.5536,76.563,76.478,76.5252,16977.0
2023-05-16 13:45:00,80.99,81.15,80.97,81.08,22034.0,76.5063,76.6575,76.4874,76.5913,22034.0
2023-05-16 13:50:00,81.08,81.27,81.07,81.26,8332.0,76.5913,76.7708,76.5819,76.7614,8332.0
2023-05-16 13:55:00,81.26,81.37,81.14,81.27,22413.0,76.7614,76.8653,76.648,76.7708,22413.0
2023-05-16 14:00:00,81.3,81.33,81.06,81.06,19477.0,76.7992,76.8275,76.5725,76.5725,19477.0
2023-05-16 14:05:00,81.08,81.09,80.93,80.99,14061.0,76.5913,76.6008,76.4497,76.5063,14061.0
2023-05-16 14:10:00,80.97,81.0,80.87,80.9,20342.0,76.4874,76.5158,76.393,76.4213,20342.0
2023-05-16 14:15:00,80.86,80.86,80.62,80.64,46946.0,76.3835,76.3835,76.1568,76.1757,46946.0
2023-05-16 14:20:00,80.63,80.66,80.4,80.46,38721.0,76.1663,76.1946,75.949,76.0057,38721.0
2023-05-16 14:25:00,80.45,80.65,80.45,80.51,39972.0,75.9962,76.1852,75.9962,76.0529,39972.0
2023-05-16 14:30:00,80.51,80.6,80.4,80.55,26949.0,76.0529,76.1379,75.949,76.0907,26949.0
2023-05-16 14:35:00,80.56,80.56,80.42,80.49,18778.0,76.1001,76.1001,75.9679,76.034,18778.0
2023-05-16 14:40:00,80.49,80.57,80.46,80.53,16495.0,76.034,76.1096,76.0057,76.0718,16495.0
2023-05-16 14:45:00,80.53,80.6,80.51,80.59,11150.0,76.0718,76.1379,76.0529,76.1285,11150.0
2023-05-16 14:50:00,80.6,80.68,80.58,80.64,16425.0,76.1379,76.2135,76.119,76.1757,16425.0
2023-05-16 14:55:00,80.64,80.69,80.57,80.6,33949.0,76.1757,76.2229,76.1096,76.1379,33949.0
2023-05-16 15:00:00,80.6,80.66,80.53,80.61,23160.0,76.1379,76.1946,76.0718,76.1474,23160.0
2023-05-16 15:05:00,80.6,80.6,80.52,80.55,19041.0,76.1379,76.1379,76.0623,76.0907,19041.0
2023-05-16 15:10:00,80.55,80.72,80.54,80.67,33133.0,76.0907,76.2513,76.0812,76.204,33133.0
2023-05-16 15:15:00,80.67,80.74,80.61,80.61,33952.0,76.204,76.2702,76.1474,76.1474,33952.0
2023-05-16 15:20:00,80.63,80.74,80.58,80.72,31666.0,76.1663,76.2702,76.119,76.2513,31666.0
2023-05-16 15:25:00,80.72,80.81,80.68,80.77,36571.0,76.2513,76.3363,76.2135,76.2985,36571.0
2023-05-16 15:30:00,80.79,80.79,80.53,80.6,44518.0,76.3174,76.3174,76.0718,76.1379,44518.0
2023-05-16 15:35:00,80.59,80.59,80.41,80.44,65810.0,76.1285,76.1285,75.9584,75.9868,65810.0
2023-05-16 15:40:00,80.43,80.57,80.39,80.51,49772.0,75.9773,76.1096,75.9395,76.0529,49772.0
2023-05-16 15:45:00,80.5,80.57,80.38,80.42,59893.0,76.0435,76.1096,75.9301,75.9679,59893.0
2023-05-16 15:50:00,80.42,80.43,80.28,80.34,122889.0,75.9679,75.9773,75.8356,75.8923,122889.0
2023-05-16 15:55:00,80.34,80.44,80.28,80.44,227559.0,75.8923,75.9868,75.8356,75.9868,227559.0
2023-05-17 09:30:00,81.0,81.36,80.83,80.84,71397.0,76.5158,76.8558,76.3552,76.3646,71397.0
2023-05-17 09:35:00,80.82,81.19,80.82,81.19,20229.0,76.3457,76.6953,76.3457,76.6953,20229.0
2023-05-17 09:40:00,81.19,81.32,81.01,81.04,28987.0,76.6953,76.8181,76.5252,76.5536,28987.0
2023-05-17 09:45:00,81.06,81.4,81.0,81.28,118252.0,76.5725,76.8936,76.5158,76.7803,118252.0
2023-05-17 09:50:00,81.25,81.44,81.16,81.27,96586.0,76.7519,76.9314,76.6669,76.7708,96586.0
2023-05-17 09:55:00,81.28,81.28,81.04,81.13,20242.0,76.7803,76.7803,76.5536,76.6386,20242.0
2023-05-17 10:00:00,81.14,81.22,81.08,81.12,19129.0,76.648,76.7236,76.5913,76.6291,19129.0
2023-05-17 10:05:00,81.11,81.3,81.09,81.24,22948.0,76.6197,76.7992,76.6008,76.7425,22948.0
2023-05-17 10:10:00,81.21,81.26,81.1,81.25,42253.0,76.7141,76.7614,76.6102,76.7519,42253.0
2023-05-17 10:15:00,81.25,81.32,81.1,81.29,29523.0,76.7519,76.8181,76.6102,76.7897,29523.0
2023-05-17 10:20:00,81.31,81.4,81.23,81.37,20727.0,76.8086,76.8936,76.733,76.8653,20727.0
2023-05-17 10:25:00,81.37,81.54,81.32,81.48,14667.0,76.8653,77.0259,76.8181,76.9692,14667.0
2023-05-17 10:30:00,81.45,81.63,81.45,81.63,15952.0,76.9409,77.1109,76.9409,77.1109,15952.0
2023-05-17 10:35:00,81.65,81.92,81.63,81.77,43638.0,77.1298,77.3848,77.1109,77.2431,43638.0
2023-05-17 10:40:00,81.73,81.89,81.63,81.84,23360.0,77.2054,77.3565,77.1109,77.3093,23360.0
2023-05-17 10:45:00,81.87,82.24,81.83,82.06,75513.0,77.3376,77.6871,77.2998,77.5171,75513.0
2023-05-17 10:50:00,82.09,82.37,82.09,82.37,44962.0,77.5454,77.8099,77.5454,77.8099,44962.0
2023-05-17 10:55:00,82.34,82.59,82.27,82.57,33248.0,77.7816,78.0178,77.7155,77.9989,33248.0
2023-05-17 11:00:00,82.58,82.74,82.55,82.71,50110.0,78.0083,78.1594,77.98,78.1311,50110.0
2023-05-17 11:05:00,82.71,82.88,82.69,82.84,35095.0,78.1311,78.2917,78.1122,78.2539,35095.0
2023-05-17 11:10:00,82.85,82.91,82.76,82.81,36013.0,78.2634,78.32,78.1783,78.2256,36013.0
2023-05-17 11:15:00,82.78,83.03,82.76,82.83,36760.0,78.1972,78.4334,78.1783,78.2445,36760.0
2023-05-17 11:20:00,82.83,82.91,82.55,82.71,21443.0,78.2445,78.32,77.98,78.1311,21443.0
2023-05-17 11:25:00,82.68,82.85,82.61,82.84,19833.0,78.1028,78.2634,78.0366,78.2539,19833.0
2023-05-17 11:30:00,82.83,82.86,82.72,82.81,15516.0,78.2445,78.2728,78.1406,78.2256,15516.0
2023-05-17 11:35:00,82.81,83.01,82.79,82.97,31472.0,78.2256,78.4145,78.2067,78.3767,31472.0
2023-05-17 11:40:00,82.97,83.11,82.97,83.11,24969.0,78.3767,78.509,78.3767,78.509,24969.0
2023-05-17 11:45:00,83.11,83.36,83.1,83.29,35803.0,78.509,78.7451,78.4995,78.679,35803.0
2023-05-17 11:50:00,83.28,83.33,83.1,83.17,32304.0,78.6696,78.7168,78.4995,78.5656,32304.0
2023-05-17 11:55:00,83.17,83.17,83.04,83.06,12792.0,78.5656,78.5656,78.4428,78.4617,12792.0
2023-05-17 12:00:00,83.1,83.3,83.1,83.3,45432.0,78.4995,78.6884,78.4995,78.6884,45432.0
2023-05-17 12:05:00,83.31,83.46,83.3,83.41,15669.0,78.6979,78.8396,78.6884,78.7924,15669.0
2023-05-17 12:10:00,83.43,83.57,83.4,83.56,20235.0,78.8112,78.9435,78.7829,78.9341,20235.0
2023-05-17 12:15:00,83.56,83.7,83.55,83.67,25079.0,78.9341,79.0663,78.9246,79.038,25079.0
2023-05-17 12:20:00,83.65,83.71,83.54,83.55,28542.0,79.0191,79.0757,78.9152,78.9246,28542.0
2023-05-17 12:25:00,83.53,83.62,83.42,83.58,15495.0,78.9057,78.9907,78.8018,78.9529,15495.0
2023-05-17 12:30:00,83.59,83.73,83.56,83.63,22889.0,78.9624,79.0946,78.9341,79.0002,22889.0
2023-05-17 12:35:00,83.65,83.82,83.62,83.82,33801.0,79.0191,79.1797,78.9907,79.1797,33801.0
2023-05-17 12:40:00,83.85,83.93,83.77,83.89,25589.0,79.208,79.2836,79.1324,79.2458,25589.0
2023-05-17 12:45:00,83.92,84.05,83.89,83.96,20370.0,79.2741,79.3969,79.2458,79.3119,20370.0
2023-05-17 12:50:00,83.99,84.04,83.8,83.99,22514.0,79.3402,79.3875,79.1608,79.3402,22514.0
2023-05-17 12:55:00,84.02,84.08,83.93,84.0,9982.0,79.3686,79.4253,79.2836,79.3497,9982.0
2023-05-17 13:00:00,84.01,84.14,83.96,84.13,20444.0,79.3591,79.4819,79.3119,79.4725,20444.0
2023-05-17 13:05:00,84.14,84.35,84.13,84.31,26465.0,79.4819,79.6803,79.4725,79.6425,26465.0
2023-05-17 13:10:00,84.3,84.3,84.04,84.13,64536.0,79.6331,79.6331,79.3875,79.4725,64536.0
2023-05-17 13:15:00,84.12,84.32,84.09,84.29,19425.0,79.463,79.652,79.4347,79.6236,19425.0
2023-05-17 13:20:00,84.29,84.4,84.28,84.31,14552.0,79.6236,79.7275,79.6142,79.6425,14552.0
2023-05-17 13:25:00,84.3,84.32,84.15,84.32,16817.0,79.6331,79.652,79.4914,79.652,16817.0
2023-05-17 13:30:00,84.33,84.53,84.29,84.53,68576.0,79.6614,79.8504,79.6236,79.8504,68576.0
2023-05-17 13:35:00,84.54,84.54,84.24,84.45,30843.0,79.8598,79.8598,79.5764,79.7748,30843.0
2023-05-17 13:40:00,84.45,84.55,84.41,84.45,24196.0,79.7748,79.8692,79.737,79.7748,24196.0
2023-05-17 13:45:00,84.45,84.63,84.44,84.54,30976.0,79.7748,79.9448,79.7653,79.8598,30976.0
2023-05-17 13:50:00,84.55,84.64,84.48,84.5,18635.0,79.8692,79.9543,79.8031,79.822,18635.0
2023-05-17 13:55:00,84.48,84.48,84.19,84.26,14061.0,79.8031,79.8031,79.5292,79.5953,14061.0
2023-05-17 14:00:00,84.2,84.23,84.06,84.06,30101.0,79.5386,79.567,79.4064,79.4064,30101.0
2023-05-17 14:05:00,84.04,84.1,83.74,83.81,25379.0,79.3875,79.4442,79.1041,79.1702,25379.0
2023-05-17 14:10:00,83.81,83.94,83.77,83.92,14345.0,79.1702,79.293,79.1324,79.2741,14345.0
2023-05-17 14:15:00,83.94,83.94,83.76,83.92,13360.0,79.293,79.293,79.123,79.2741,13360.0
2023-05-17 14:20:00,83.9,83.93,83.85,83.89,8066.0,79.2552,79.2836,79.208,79.2458,8066.0
2023-05-17 14:25:00,83.87,83.88,83.78,83.85,11551.0,79.2269,79.2363,79.1419,79.208,11551.0
2023-05-17 14:30:00,83.86,83.91,83.81,83.84,13787.0,79.2174,79.2647,79.1702,79.1986,13787.0
2023-05-17 14:35:00,83.85,84.01,83.85,83.87,23544.0,79.208,79.3591,79.208,79.2269,23544.0
2023-05-17 14:40:00,83.87,83.93,83.82,83.89,19825.0,79.2269,79.2836,79.1797,79.2458,19825.0
2023-05-17 14:45:00,83.87,84.01,83.83,83.98,27902.0,79.2269,79.3591,79.1891,79.3308,27902.0
2023-05-17 14:50:00,83.98,83.99,83.79,83.85,27209.0,79.3308,79.3402,79.1513,79.208,27209.0
2023-05-17 14:55:00,83.87,83.87,83.67,83.69,21599.0,79.2269,79.2269,79.038,79.0569,21599.0
2023-05-17 15:00:00,83.67,83.84,83.63,83.81,45771.0,79.038,79.1986,79.0002,79.1702,45771.0
2023-05-17 15:05:00,83.81,83.92,83.73,83.91,29367.0,79.1702,79.2741,79.0946,79.2647,29367.0
2023-05-17 15:10:00,83.9,83.91,83.66,83.67,48023.0,79.2552,79.2647,79.0285,79.038,48023.0
2023-05-17 15:15:00,83.68,83.76,83.58,83.59,21254.0,79.0474,79.123,78.9529,78.9624,21254.0
2023-05-17 15:20:00,83.58,83.61,83.33,83.42,28912.0,78.9529,78.9813,78.7168,78.8018,28912.0
2023-05-17 15:25:00,83.4,83.47,83.38,83.44,17655.0,78.7829,78.849,78.764,78.8207,17655.0
2023-05-17 15:30:00,83.44,83.52,83.37,83.41,32517.0,78.8207,78.8963,78.7546,78.7924,32517.0
2023-05-17 15:35:00,83.42,83.58,83.41,83.56,29196.0,78.8018,78.9529,78.7924,78.9341,29196.0
2023-05-17 15:40:00,83.56,83.76,83.55,83.64,44472.0,78.9341,79.123,78.9246,79.0096,44472.0
2023-05-17 15:45:00,83.62,83.83,83.62,83.8,38358.0,78.9907,79.1891,78.9907,79.1608,38358.0
2023-05-17 15:50:00,83.81,83.87,83.71,83.77,68246.0,79.1702,79.2269,79.0757,79.1324,68246.0
2023-05-17 15:55:00,83.76,83.84,83.62,83.69,145935.0,79.123,79.1986,78.9907,79.0569,145935.0
2023-05-18 09:30:00,83.54,83.8,83.44,83.65,30369.0,78.9152,79.1608,78.8207,79.0191,30369.0
2023-05-18 09:35:00,83.61,83.69,83.34,83.34,10832.0,78.9813,79.0569,78.7262,78.7262,10832.0
2023-05-18 09:40:00,83.33,83.44,83.12,83.13,13488.0,78.7168,78.8207,78.5184,78.5279,13488.0
2023-05-18 09:45:00,83.19,83.29,82.86,82.9,25157.0,78.5845,78.679,78.2728,78.3106,25157.0
2023-05-18 09:50:00,82.81,82.98,82.65,82.82,27688.0,78.2256,78.3862,78.0744,78.235,27688.0
2023-05-18 09:55:00,82.8,82.93,82.63,82.67,32115.0,78.2161,78.3389,78.0555,78.0933,32115.0
2023-05-18 10:00:00,82.65,82.73,82.22,82.29,46396.0,78.0744,78.15,77.6682,77.7344,46396.0
2023-05-18 10:05:00,82.34,82.6,82.28,82.54,28010.0,77.7816,78.0272,77.7249,77.9705,28010.0
2023-05-18 10:10:00,82.58,82.78,82.47,82.48,88175.0,78.0083,78.1972,77.9044,77.9138,88175.0
2023-05-18 10:15:00,82.48,83.02,82.45,82.99,43072.0,77.9138,78.4239,77.8855,78.3956,43072.0
2023-05-18 10:20:00,82.99,83.54,82.95,83.42,33938.0,78.3956,78.9152,78.3578,78.8018,33938.0
2023-05-18 10:25:00,83.45,83.62,83.33,83.46,32157.0,78.8301,78.9907,78.7168,78.8396,32157.0
2023-05-18 10:30:00,83.48,83.73,83.42,83.65,26142.0,78.8585,79.0946,78.8018,79.0191,26142.0
2023-05-18 10:35:00,83.65,83.65,83.23,83.33,21240.0,79.0191,79.0191,78.6223,78.7168,21240.0
2023-05-18 10:40:00,83.32,83.35,83.04,83.14,29397.0,78.7073,78.7357,78.4428,78.5373,29397.0
2023-05-18 10:45:00,83.12,83.37,83.09,83.3,26353.0,78.5184,78.7546,78.4901,78.6884,26353.0
2023-05-18 10:50:00,83.28,83.43,83.26,83.32,23396.0,78.6696,78.8112,78.6507,78.7073,23396.0
2023-05-18 10:55:00,83.32,83.54,83.29,83.54,24214.0,78.7073,78.9152,78.679,78.9152,24214.0
2023-05-18 11:00:00,83.57,83.86,83.57,83.64,16378.0,78.9435,79.2174,78.9435,79.0096,16378.0
2023-05-18 11:05:00,83.64,83.73,83.59,83.73,13246.0,79.0096,79.0946,78.9624,79.0946,13246.0
2023-05-18 11:10:00,83.74,83.78,83.64,83.7,21517.0,79.1041,79.1419,79.0096,79.0663,21517.0
2023-05-18 11:15:00,83.72,83.88,83.71,83.88,12420.0,79.0852,79.2363,79.0757,79.2363,12420.0
2023-05-18 11:20:00,83.86,83.87,83.62,83.74,33000.0,79.2174,79.2269,78.9907,79.1041,33000.0
2023-05-18 11:25:00,83.73,83.8,83.69,83.75,22979.0,79.0946,79.1608,79.0569,79.1135,22979.0
2023-05-18 11:30:00,83.78,83.82,83.73,83.75,14152.0,79.1419,79.1797,79.0946,79.1135,14152.0
2023-05-18 11:35:00,83.75,83.83,83.64,83.75,15107.0,79.1135,79.1891,79.0096,79.1135,15107.0
2023-05-18 11:40:00,83.76,83.85,83.68,83.78,10870.0,79.123,79.208,79.0474,79.1419,10870.0
2023-05-18 11:45:00,83.77,83.86,83.69,83.76,17830.0,79.1324,79.2174,79.0569,79.123,17830.0
2023-05-18 11:50:00,83.76,83.98,83.73,83.78,17297.0,79.123,79.3308,79.0946,79.1419,17297.0
2023-05-18 11:55:00,83.82,83.88,83.51,83.57,30721.0,79.1797,79.2363,78.8868,78.9435,30721.0
2023-05-18 12:00:00,83.54,83.69,83.53,83.61,32588.0,78.9152,79.0569,78.9057,78.9813,32588.0
2023-05-18 12:05:00,83.62,83.63,83.29,83.3,26952.0,78.9907,79.0002,78.679,78.6884,26952.0
2023-05-18 12:10:00,83.33,83.54,83.22,83.25,14347.0,78.7168,78.9152,78.6129,78.6412,14347.0
2023-05-18 12:15:00,83.2,83.4,83.15,83.24,20117.0,78.594,78.7829,78.5467,78.6318,20117.0
2023-05-18 12:20:00,83.24,83.27,83.02,83.06,21179.0,78.6318,78.6601,78.4239,78.4617,21179.0
2023-05-18 12:25:00,83.05,83.05,82.75,82.81,15423.0,78.4523,78.4523,78.1689,78.2256,15423.0
2023-05-18 12:30:00,82.79,82.94,82.79,82.88,17114.0,78.2067,78.3484,78.2067,78.2917,17114.0
2023-05-18 12:35:00,82.9,82.92,82.8,82.82,19458.0,78.3106,78.3295,78.2161,78.235,19458.0
2023-05-18 12:40:00,82.84,83.0,82.81,82.96,16730.0,78.2539,78.4051,78.2256,78.3673,16730.0
2023-05-18 12:45:00,82.97,82.98,82.83,82.84,13849.0,78.3767,78.3862,78.2445,78.2539,13849.0
2023-05-18 12:50:00,82.84,82.89,82.83,82.86,20859.0,78.2539,78.3011,78.2445,78.2728,20859.0
2023-05-18 12:55:00,82.89,82.92,82.81,82.91,13022.0,78.3011,78.3295,78.2256,78.32,13022.0
2023-05-18 13:00:00,82.91,82.99,82.88,82.9,7335.0,78.32,78.3956,78.2917,78.3106,7335.0
2023-05-18 13:05:00,82.92,83.0,82.88,82.99,11804.0,78.3295,78.4051,78.2917,78.3956,11804.0
2023-05-18 13:10:00,82.99,83.0,82.78,82.82,15481.0,78.3956,78.4051,78.1972,78.235,15481.0
2023-05-18 13:15:00,82.82,82.92,82.77,82.88,14530.0,78.235,78.3295,78.1878,78.2917,14530.0
2023-05-18 13:20:00,82.86,82.93,82.82,82.93,13263.0,78.2728,78.3389,78.235,78.3389,13263.0
2023-05-18 13:25:00,82.93,83.09,82.71,82.72,31411.0,78.3389,78.4901,78.1311,78.1406,31411.0
2023-05-18 13:30:00,82.67,82.77,82.62,82.76,18262.0,78.0933,78.1878,78.0461,78.1783,18262.0
2023-05-18 13:35:00,82.75,82.77,82.61,82.71,13718.0,78.1689,78.1878,78.0366,78.1311,13718.0
2023-05-18 13:40:00,82.71,82.75,82.5,82.52,14354.0,78.1311,78.1689,77.9327,77.9516,14354.0
2023-05-18 13:45:00,82.52,82.68,82.43,82.66,18725.0,77.9516,78.1028,77.8666,78.0839,18725.0
2023-05-18 13:50:00,82.65,82.69,82.58,82.61,9064.0,78.0744,78.1122,78.0083,78.0366,9064.0
2023-05-18 13:55:00,82.6,82.64,82.49,82.56,11252.0,78.0272,78.065,77.9233,77.9894,11252.0
2023-05-18 14:00:00,82.57,82.62,82.49,82.57,11463.0,77.9989,78.0461,77.9233,77.9989,11463.0
2023-05-18 14:05:00,82.58,82.6,82.48,82.49,11379.0,78.0083,78.0272,77.9138,77.9233,11379.0
2023-05-18 14:10:00,82.51,82.54,82.41,82.54,12275.0,77.9422,77.9705,77.8477,77.9705,12275.0
2023-05-18 14:15:00,82.56,82.63,82.53,82.61,18721.0,77.9894,78.0555,77.9611,78.0366,18721.0
2023-05-18 14:20:00,82.62,82.71,82.61,82.7,14485.0,78.0461,78.1311,78.0366,78.1217,14485.0
2023-05-18 14:25:00,82.7,82.9,82.7,82.77,16564.0,78.1217,78.3106,78.1217,78.1878,16564.0
2023-05-18 14:30:00,82.79,82.86,82.76,82.86,10627.0,78.2067,78.2728,78.1783,78.2728,10627.0
2023-05-18 14:35:00,82.83,82.95,82.78,82.86,15073.0,78.2445,78.3578,78.1972,78.2728,15073.0
2023-05-18 14:40:00,82.88,82.96,82.81,82.91,9164.0,78.2917,78.3673,78.2256,78.32,9164.0
2023-05-18 14:45:00,82.94,83.02,82.91,82.96,31763.0,78.3484,78.4239,78.32,78.3673,31763.0
2023-05-18 14:50:00,82.94,82.95,82.74,82.75,15192.0,78.3484,78.3578,78.1594,78.1689,15192.0
2023-05-18 14:55:00,82.74,82.85,82.72,82.81,13231.0,78.1594,78.2634,78.1406,78.2256,13231.0
2023-05-18 15:00:00,82.81,82.93,82.71,82.73,13915.0,78.2256,78.3389,78.1311,78.15,13915.0
2023-05-18 15:05:00,82.71,82.85,82.62,82.83,14510.0,78.1311,78.2634,78.0461,78.2445,14510.0
2023-05-18 15:10:00,82.84,82.9,82.84,82.86,12019.0,78.2539,78.3106,78.2539,78.2728,12019.0
2023-05-18 15:15:00,82.87,83.16,82.87,83.16,40647.0,78.2823,78.5562,78.2823,78.5562,40647.0
2023-05-18 15:20:00,83.17,83.2,82.93,82.93,47026.0,78.5656,78.594,78.3389,78.3389,47026.0
2023-05-18 15:25:00,82.93,83.11,82.9,83.04,37461.0,78.3389,78.509,78.3106,78.4428,37461.0
2023-05-18 15:30:00,83.06,83.13,82.95,83.08,42850.0,78.4617,78.5279,78.3578,78.4806,42850.0
2023-05-18 15:35:00,83.06,83.19,83.02,83.19,39492.0,78.4617,78.5845,78.4239,78.5845,39492.0
2023-05-18 15:40:00,83.17,83.43,83.17,83.42,43826.0,78.5656,78.8112,78.5656,78.8018,43826.0
2023-05-18 15:45:00,83.41,83.49,83.26,83.48,95607.0,78.7924,78.8679,78.6507,78.8585,95607.0
2023-05-18 15:50:00,83.48,83.61,83.41,83.42,93779.0,78.8585,78.9813,78.7924,78.8018,93779.0
2023-05-18 15:55:00,83.43,83.44,83.19,83.2,179923.0,78.8112,78.8207,78.5845,78.594,179923.0
2023-05-19 09:30:00,84.12,84.38,83.63,83.63,70041.0,79.463,79.7087,79.0002,79.0002,70041.0
2023-05-19 09:35:00,83.68,83.9,83.55,83.68,23093.0,79.0474,79.2552,78.9246,79.0474,23093.0
2023-05-19 09:40:00,83.59,83.75,83.1,83.32,47289.0,78.9624,79.1135,78.4995,78.7073,47289.0
2023-05-19 09:45:00,83.32,83.41,83.15,83.19,17881.0,78.7073,78.7924,78.5467,78.5845,17881.0
2023-05-19 09:50:00,83.2,83.53,83.06,83.51,41238.0,78.594,78.9057,78.4617,78.8868,41238.0
2023-05-19 09:55:00,83.55,83.64,83.22,83.25,32167.0,78.9246,79.0096,78.6129,78.6412,32167.0
2023-05-19 10:00:00,83.27,83.38,83.01,83.12,20121.0,78.6601,78.764,78.4145,78.5184,20121.0
2023-05-19 10:05:00,83.08,83.31,83.03,83.25,22308.0,78.4806,78.6979,78.4334,78.6412,22308.0
2023-05-19 10:10:00,83.22,83.22,82.99,83.13,15171.0,78.6129,78.6129,78.3956,78.5279,15171.0
2023-05-19 10:15:00,83.1,83.22,83.08,83.22,18997.0,78.4995,78.6129,78.4806,78.6129,18997.0
2023-05-19 10:20:00,83.25,83.44,83.2,83.35,26033.0,78.6412,78.8207,78.594,78.7357,26033.0
2023-05-19 10:25:00,83.35,83.39,83.17,83.21,66537.0,78.7357,78.7735,78.5656,78.6034,66537.0
2023-05-19 10:30:00,83.25,83.29,83.13,83.18,13380.0,78.6412,78.679,78.5279,78.5751,13380.0
2023-05-19 10:35:00,83.17,83.23,82.86,82.98,37798.0,78.5656,78.6223,78.2728,78.3862,37798.0
2023-05-19 10:40:00,83.0,83.0,82.83,82.99,10922.0,78.4051,78.4051,78.2445,78.3956,10922.0
2023-05-19 10:45:00,83.02,83.03,82.88,82.99,14919.0,78.4239,78.4334,78.2917,78.3956,14919.0
2023-05-19 10:50:00,83.0,83.28,83.0,83.24,20822.0,78.4051,78.6696,78.4051,78.6318,20822.0
2023-05-19 10:55:00,83.26,83.3,83.19,83.29,14979.0,78.6507,78.6884,78.5845,78.679,14979.0
2023-05-19 11:00:00,83.28,83.38,83.2,83.21,12567.0,78.6696,78.764,78.594,78.6034,12567.0
2023-05-19 11:05:00,83.16,83.25,83.03,83.13,31453.0,78.5562,78.6412,78.4334,78.5279,31453.0
2023-05-19 11:10:00,83.13,83.19,82.57,82.59,20891.0,78.5279,78.5845,77.9989,78.0178,20891.0
2023-05-19 11:15:00,82.57,82.63,82.15,82.33,61756.0,77.9989,78.0555,77.6021,77.7721,61756.0
2023-05-19 11:20:00,82.4,82.66,82.36,82.52,25015.0,77.8383,78.0839,77.8005,77.9516,25015.0
2023-05-19 11:25:00,82.55,82.78,82.4,82.47,34765.0,77.98,78.1972,77.8383,77.9044,34765.0
2023-05-19 11:30:00,82.44,82.5,82.05,82.14,35071.0,77.8761,77.9327,77.5076,77.5927,35071.0
2023-05-19 11:35:00,82.14,82.14,81.69,81.81,29351.0,77.5927,77.5927,77.1676,77.2809,29351.0
2023-05-19 11:40:00,81.79,81.96,81.66,81.96,35304.0,77.262,77.4226,77.1392,77.4226,35304.0
2023-05-19 11:45:00,81.97,82.54,81.97,82.49,41837.0,77.4321,77.9705,77.4321,77.9233,41837.0
2023-05-19 11:50:00,82.51,82.7,82.49,82.66,27818.0,77.9422,78.1217,77.9233,78.0839,27818.0
2023-05-19 11:55:00,82.7,82.85,82.6,82.65,20183.0,78.1217,78.2634,78.0272,78.0744,20183.0
2023-05-19 12:00:00,82.66,82.78,82.56,82.75,23782.0,78.0839,78.1972,77.9894,78.1689,23782.0
2023-05-19 12:05:00,82.76,82.77,82.38,82.65,23963.0,78.1783,78.1878,77.8194,78.0744,23963.0
2023-05-19 12:10:00,82.67,82.77,82.57,82.67,11555.0,78.0933,78.1878,77.9989,78.0933,11555.0
2023-05-19 12:15:00,82.71,82.82,82.6,82.72,11614.0,78.1311,78.235,78.0272,78.1406,11614.0
2023-05-19 12:20:00,82.75,83.12,82.75,83.09,51152.0,78.1689,78.5184,78.1689,78.4901,51152.0
2023-05-19 12:25:00,83.1,83.1,82.8,82.81,50283.0,78.4995,78.4995,78.2161,78.2256,50283.0
2023-05-19 12:30:00,82.81,82.81,82.2,82.32,21897.0,78.2256,78.2256,77.6493,77.7627,21897.0
2023-05-19 12:35:00,82.33,82.63,82.29,82.58,11505.0,77.7721,78.0555,77.7344,78.0083,11505.0
2023-05-19 12:40:00,82.64,82.67,82.51,82.64,11262.0,78.065,78.0933,77.9422,78.065,11262.0
2023-05-19 12:45:00,82.66,82.82,82.63,82.81,18066.0,78.0839,78.235,78.0555,78.2256,18066.0
2023-05-19 12:50:00,82.77,83.0,82.76,82.98,10395.0,78.1878,78.4051,78.1783,78.3862,10395.0
2023-05-19 12:55:00,82.98,83.01,82.73,82.77,18106.0,78.3862,78.4145,78.15,78.1878,18106.0
2023-05-19 13:00:00,82.79,82.95,82.79,82.94,10767.0,78.2067,78.3578,78.2067,78.3484,10767.0
2023-05-19 13:05:00,82.93,82.96,82.78,82.82,21119.0,78.3389,78.3673,78.1972,78.235,21119.0
2023-05-19 13:10:00,82.81,82.9,82.72,82.86,8661.0,78.2256,78.3106,78.1406,78.2728,8661.0
2023-05-19 13:15:00,82.86,82.94,82.84,82.85,13518.0,78.2728,78.3484,78.2539,78.2634,13518.0
2023-05-19 13:20:00,82.84,82.85,82.75,82.84,6597.0,78.2539,78.2634,78.1689,78.2539,6597.0
2023-05-19 13:25:00,82.84,82.87,82.72,82.81,7753.0,78.2539,78.2823,78.1406,78.2256,7753.0
2023-05-19 13:30:00,82.8,82.84,82.74,82.8,5088.0,78.2161,78.2539,78.1594,78.2161,5088.0
2023-05-19 13:35:00,82.8,82.88,82.73,82.81,8539.0,78.2161,78.2917,78.15,78.2256,8539.0
2023-05-19 13:40:00,82.81,82.84,82.73,82.83,7329.0,78.2256,78.2539,78.15,78.2445,7329.0
2023-05-19 13:45:00,82.83,82.88,82.73,82.73,22726.0,78.2445,78.2917,78.15,78.15,22726.0
2023-05-19 13:50:00,82.76,82.79,82.65,82.79,8008.0,78.1783,78.2067,78.0744,78.2067,8008.0
2023-05-19 13:55:00,82.76,82.78,82.66,82.66,13285.0,78.1783,78.1972,78.0839,78.0839,13285.0
2023-05-19 14:00:00,82.68,82.72,82.57,82.66,10501.0,78.1028,78.1406,77.9989,78.0839,10501.0
2023-05-19 14:05:00,82.67,82.74,82.63,82.7,6403.0,78.0933,78.1594,78.0555,78.1217,6403.0
2023-05-19 14:10:00,82.69,82.71,82.62,82.7,10364.0,78.1122,78.1311,78.0461,78.1217,10364.0
2023-05-19 14:15:00,82.7,82.73,82.49,82.73,18971.0,78.1217,78.15,77.9233,78.15,18971.0
2023-05-19 14:20:00,82.74,82.86,82.71,82.85,13179.0,78.1594,78.2728,78.1311,78.2634,13179.0
2023-05-19 14:25:00,82.86,82.86,82.6,82.64,14100.0,78.2728,78.2728,78.0272,78.065,14100.0
2023-05-19 14:30:00,82.64,82.7,82.59,82.67,10167.0,78.065,78.1217,78.0178,78.0933,10167.0
2023-05-19 14:35:00,82.65,82.78,82.62,82.77,7586.0,78.0744,78.1972,78.0461,78.1878,7586.0
2023-05-19 14:40:00,82.76,82.77,82.65,82.7,12767.0,78.1783,78.1878,78.0744,78.1217,12767.0
2023-05-19 14:45:00,82.71,82.72,82.58,82.59,10869.0,78.1311,78.1406,78.0083,78.0178,10869.0
2023-05-19 14:50:00,82.6,82.71,82.56,82.68,24699.0,78.0272,78.1311,77.9894,78.1028,24699.0
2023-05-19 14:55:00,82.7,82.88,82.7,82.88,18124.0,78.1217,78.2917,78.1217,78.2917,18124.0
2023-05-19 15:00:00,82.88,82.98,82.84,82.86,30102.0,78.2917,78.3862,78.2539,78.2728,30102.0
2023-05-19 15:05:00,82.87,82.88,82.77,82.84,22150.0,78.2823,78.2917,78.1878,78.2539,22150.0
2023-05-19 15:10:00,82.85,82.88,82.82,82.86,38485.0,78.2634,78.2917,78.235,78.2728,38485.0
2023-05-19 15:15:00,82.85,82.86,82.64,82.69,13569.0,78.2634,78.2728,78.065,78.1122,13569.0
2023-05-19 15:20:00,82.67,82.72,82.55,82.69,19095.0,78.0933,78.1406,77.98,78.1122,19095.0
2023-05-19 15:25:00,82.69,82.76,82.63,82.63,20758.0,78.1122,78.1783,78.0555,78.0555,20758.0
2023-05-19 15:30:00,82.64,82.78,82.58,82.77,24302.0,78.065,78.1972,78.0083,78.1878,24302.0
2023-05-19 15:35:00,82.79,82.87,82.72,82.83,33382.0,78.2067,78.2823,78.1406,78.2445,33382.0
2023-05-19 15:40:00,82.82,82.87,82.78,82.86,25227.0,78.235,78.2823,78.1972,78.2728,25227.0
2023-05-19 15:45:00,82.86,83.01,82.83,82.98,37310.0,78.2728,78.4145,78.2445,78.3862,37310.0
2023-05-19 15:50:00,82.97,83.08,82.81,83.07,59418.0,78.3767,78.4806,78.2256,78.4712,59418.0
2023-05-19 15:55:00,83.08,83.18,83.04,83.09,143551.0,78.4806,78.5751,78.4428,78.4901,143551.0
2023-05-22 09:30:00,82.46,82.89,82.38,82.82,56336.0,77.8949,78.3011,77.8194,78.235,56336.0
2023-05-22 09:35:00,82.7,82.98,82.7,82.86,19381.0,78.1217,78.3862,78.1217,78.2728,19381.0
2023-05-22 09:40:00,82.9,83.09,82.83,82.83,24593.0,78.3106,78.4901,78.2445,78.2445,24593.0
2023-05-22 09:45:00,82.84,82.84,82.45,82.47,42016.0,78.2539,78.2539,77.8855,77.9044,42016.0
2023-05-22 09:50:00,82.53,82.75,82.47,82.51,28723.0,77.9611,78.1689,77.9044,77.9422,28723.0
2023-05-22 09:55:00,82.52,82.91,82.52,82.84,44287.0,77.9516,78.32,77.9516,78.2539,44287.0
2023-05-22 10:00:00,82.81,82.9,82.4,82.49,13285.0,78.2256,78.3106,77.8383,77.9233,13285.0
2023-05-22 10:05:00,82.49,82.72,82.2,82.36,29860.0,77.9233,78.1406,77.6493,77.8005,29860.0
2023-05-22 10:10:00,82.37,82.99,82.37,82.97,42733.0,77.8099,78.3956,77.8099,78.3767,42733.0
2023-05-22 10:15:00,82.98,83.24,82.93,83.21,16599.0,78.3862,78.6318,78.3389,78.6034,16599.0
2023-05-22 10:20:00,83.21,83.29,83.11,83.29,18775.0,78.6034,78.679,78.509,78.679,18775.0
2023-05-22 10:25:00,83.26,83.39,83.13,83.33,28700.0,78.6507,78.7735,78.5279,78.7168,28700.0
2023-05-22 10:30:00,83.33,83.72,83.24,83.65,62636.0,78.7168,79.0852,78.6318,79.0191,62636.0
2023-05-22 10:35:00,83.65,83.71,83.58,83.66,27902.0,79.0191,79.0757,78.9529,79.0285,27902.0
2023-05-22 10:40:00,83.64,83.64,83.17,83.23,12031.0,79.0096,79.0096,78.5656,78.6223,12031.0
2023-05-22 10:45:00,83.23,83.36,83.2,83.2,7437.0,78.6223,78.7451,78.594,78.594,7437.0
2023-05-22 10:50:00,83.19,83.34,83.15,83.25,34965.0,78.5845,78.7262,78.5467,78.6412,34965.0
2023-05-22 10:55:00,83.26,83.31,83.03,83.18,23429.0,78.6507,78.6979,78.4334,78.5751,23429.0
2023-05-22 11:00:00,83.27,83.6,83.23,83.56,12056.0,78.6601,78.9718,78.6223,78.9341,12056.0
2023-05-22 11:05:00,83.54,83.65,83.48,83.6,19238.0,78.9152,79.0191,78.8585,78.9718,19238.0
2023-05-22 11:10:00,83.59,83.61,83.43,83.49,13417.0,78.9624,78.9813,78.8112,78.8679,13417.0
2023-05-22 11:15:00,83.48,83.66,83.48,83.6,11552.0,78.8585,79.0285,78.8585,78.9718,11552.0
2023-05-22 11:20:00,83.6,83.74,83.56,83.71,33517.0,78.9718,79.1041,78.9341,79.0757,33517.0
2023-05-22 11:25:00,83.73,83.96,83.73,83.9,18202.0,79.0946,79.3119,79.0946,79.2552,18202.0
2023-05-22 11:30:00,83.9,84.1,83.88,84.06,24379.0,79.2552,79.4442,79.2363,79.4064,24379.0
2023-05-22 11:35:00,84.06,84.13,83.93,84.1,21756.0,79.4064,79.4725,79.2836,79.4442,21756.0
2023-05-22 11:40:00,84.1,84.43,84.03,84.37,16599.0,79.4442,79.7559,79.378,79.6992,16599.0
2023-05-22 11:45:00,84.38,84.38,84.22,84.33,18323.0,79.7087,79.7087,79.5575,79.6614,18323.0
2023-05-22 11:50:00,84.36,84.45,84.35,84.44,9522.0,79.6898,79.7748,79.6803,79.7653,9522.0
2023-05-22 11:55:00,84.46,84.67,84.45,84.65,21229.0,79.7842,79.9826,79.7748,79.9637,21229.0
2023-05-22 12:00:00,84.67,84.86,84.6,84.64,18163.0,79.9826,80.1621,79.9165,79.9543,18163.0
2023-05-22 12:05:00,84.64,84.68,84.49,84.56,49164.0,79.9543,79.992,79.8126,79.8787,49164.0
2023-05-22 12:10:00,84.56,84.6,84.44,84.53,28981.0,79.8787,79.9165,79.7653,79.8504,28981.0
2023-05-22 12:15:00,84.55,84.62,84.5,84.51,18250.0,79.8692,79.9354,79.822,79.8315,18250.0
2023-05-22 12:20:00,84.54,84.56,84.24,84.32,27122.0,79.8598,79.8787,79.5764,79.652,27122.0
2023-05-22 12:25:00,84.33,84.44,84.3,84.31,8302.0,79.6614,79.7653,79.6331,79.6425,8302.0
2023-05-22 12:30:00,84.29,84.33,84.16,84.19,13479.0,79.6236,79.6614,79.5008,79.5292,13479.0
2023-05-22 12:35:00,84.19,84.28,84.16,84.16,9147.0,79.5292,79.6142,79.5008,79.5008,9147.0
2023-05-22 12:40:00,84.14,84.17,84.09,84.13,9445.0,79.4819,79.5103,79.4347,79.4725,9445.0
2023-05-22 12:45:00,84.1,84.16,84.06,84.06,9566.0,79.4442,79.5008,79.4064,79.4064,9566.0
2023-05-22 12:50:00,84.07,84.22,84.07,84.11,13278.0,79.4158,79.5575,79.4158,79.4536,13278.0
2023-05-22 12:55:00,84.13,84.28,84.12,84.27,15202.0,79.4725,79.6142,79.463,79.6047,15202.0
2023-05-22 13:00:00,84.28,84.38,84.28,84.29,15833.0,79.6142,79.7087,79.6142,79.6236,15833.0
2023-05-22 13:05:00,84.3,84.4,84.24,84.35,7615.0,79.6331,79.7275,79.5764,79.6803,7615.0
2023-05-22 13:10:00,84.34,84.36,83.97,84.02,15954.0,79.6709,79.6898,79.3214,79.3686,15954.0
2023-05-22 13:15:00,83.94,84.18,83.91,84.17,16958.0,79.293,79.5197,79.2647,79.5103,16958.0
2023-05-22 13:20:00,84.17,84.43,84.15,84.42,14878.0,79.5103,79.7559,79.4914,79.7464,14878.0
2023-05-22 13:25:00,84.43,84.43,84.23,84.25,15179.0,79.7559,79.7559,79.567,79.5859,15179.0
2023-05-22 13:30:00,84.23,84.39,84.23,84.3,8641.0,79.567,79.7181,79.567,79.6331,8641.0
2023-05-22 13:35:00,84.33,84.37,84.25,84.28,11554.0,79.6614,79.6992,79.5859,79.6142,11554.0
2023-05-22 13:40:00,84.28,84.32,84.19,84.29,28007.0,79.6142,79.652,79.5292,79.6236,28007.0
2023-05-22 13:45:00,84.31,84.43,84.25,84.36,17387.0,79.6425,79.7559,79.5859,79.6898,17387.0
2023-05-22 13:50:00,84.36,84.36,84.29,84.31,15757.0,79.6898,79.6898,79.6236,79.6425,15757.0
2023-05-22 13:55:00,84.3,84.42,84.3,84.39,9637.0,79.6331,79.7464,79.6331,79.7181,9637.0
2023-05-22 14:00:00,84.38,84.5,84.38,84.48,11608.0,79.7087,79.822,79.7087,79.8031,11608.0
2023-05-22 14:05:00,84.49,84.54,84.46,84.48,9806.0,79.8126,79.8598,79.7842,79.8031,9806.0
2023-05-22 14:10:00,84.5,84.52,84.43,84.47,15164.0,79.822,79.8409,79.7559,79.7937,15164.0
2023-05-22 14:15:00,84.46,84.59,84.44,84.58,12481.0,79.7842,79.907,79.7653,79.8976,12481.0
2023-05-22 14:20:00,84.58,84.58,84.48,84.48,9259.0,79.8976,79.8976,79.8031,79.8031,9259.0
2023-05-22 14:25:00,84.49,84.7,84.49,84.67,16487.0,79.8126,80.0109,79.8126,79.9826,16487.0
2023-05-22 14:30:00,84.68,84.77,84.67,84.7,36323.0,79.992,80.0771,79.9826,80.0109,36323.0
2023-05-22 14:35:00,84.69,84.79,84.67,84.76,9949.0,80.0015,80.096,79.9826,80.0676,9949.0
2023-05-22 14:40:00,84.77,84.88,84.77,84.88,26133.0,80.0771,80.181,80.0771,80.181,26133.0
2023-05-22 14:45:00,84.87,84.9,84.84,84.89,26498.0,80.1715,80.1999,80.1432,80.1904,26498.0
2023-05-22 14:50:00,84.89,85.06,84.88,85.03,62016.0,80.1904,80.351,80.181,80.3227,62016.0
2023-05-22 14:55:00,85.02,85.11,84.87,85.1,36056.0,80.3132,80.3982,80.1715,80.3888,36056.0
2023-05-22 15:00:00,85.09,85.18,85.09,85.16,16234.0,80.3793,80.4644,80.3793,80.4455,16234.0
2023-05-22 15:05:00,85.18,85.23,85.12,85.14,42800.0,80.4644,80.5116,80.4077,80.4266,42800.0
2023-05-22 15:10:00,85.14,85.26,85.13,85.24,24963.0,80.4266,80.5399,80.4171,80.521,24963.0
2023-05-22 15:15:00,85.26,85.27,85.16,85.17,40080.0,80.5399,80.5494,80.4455,80.4549,40080.0
2023-05-22 15:20:00,85.18,85.22,85.08,85.14,38447.0,80.4644,80.5022,80.3699,80.4266,38447.0
2023-05-22 15:25:00,85.15,85.23,84.99,85.21,65016.0,80.436,80.5116,80.2849,80.4927,65016.0
2023-05-22 15:30:00,85.22,85.24,85.13,85.16,45628.0,80.5022,80.521,80.4171,80.4455,45628.0
2023-05-22 15:35:00,85.16,85.22,85.04,85.21,60969.0,80.4455,80.5022,80.3321,80.4927,60969.0
2023-05-22 15:40:00,85.22,85.26,85.18,85.25,45172.0,80.5022,80.5399,80.4644,80.5305,45172.0
2023-05-22 15:45:00,85.25,85.34,85.15,85.15,56997.0,80.5305,80.6155,80.436,80.436,56997.0
2023-05-22 15:50:00,85.09,85.14,84.92,85.06,88473.0,80.3793,80.4266,80.2188,80.351,88473.0
2023-05-22 15:55:00,85.05,85.11,84.93,85.01,166785.0,80.3416,80.3982,80.2282,80.3038,166785.0
2023-05-23 09:30:00,84.58,84.61,84.1,84.1,54469.0,79.8976,79.9259,79.4442,79.4442,54469.0
2023-05-23 09:35:00,84.0,84.14,83.85,84.08,14573.0,79.3497,79.4819,79.208,79.4253,14573.0
2023-05-23 09:40:00,84.13,84.39,84.06,84.29,12630.0,79.4725,79.7181,79.4064,79.6236,12630.0
2023-05-23 09:45:00,84.2,84.66,84.2,84.63,21475.0,79.5386,79.9732,79.5386,79.9448,21475.0
2023-05-23 09:50:00,84.63,85.17,84.47,85.17,25172.0,79.9448,80.4549,79.7937,80.4549,25172.0
2023-05-23 09:55:00,85.16,85.32,84.74,84.89,15729.0,80.4455,80.5966,80.0487,80.1904,15729.0
2023-05-23 10:00:00,84.89,85.15,84.88,84.96,28624.0,80.1904,80.436,80.181,80.2565,28624.0
2023-05-23 10:05:00,84.94,85.2,84.86,85.2,18234.0,80.2377,80.4833,80.1621,80.4833,18234.0
2023-05-23 10:10:00,85.2,85.23,84.94,84.98,17226.0,80.4833,80.5116,80.2377,80.2754,17226.0
2023-05-23 10:15:00,84.97,84.98,84.75,84.81,19956.0,80.266,80.2754,80.0582,80.1149,19956.0
2023-05-23 10:20:00,84.86,85.04,84.71,85.0,20550.0,80.1621,80.3321,80.0204,80.2943,20550.0
2023-05-23 10:25:00,85.01,85.14,84.99,85.13,19496.0,80.3038,80.4266,80.2849,80.4171,19496.0
2023-05-23 10:30:00,85.13,85.19,84.99,85.14,19423.0,80.4171,80.4738,80.2849,80.4266,19423.0
2023-05-23 10:35:00,85.16,85.3,85.11,85.3,21734.0,80.4455,80.5777,80.3982,80.5777,21734.0
2023-05-23 10:40:00,85.28,85.36,85.23,85.24,16969.0,80.5588,80.6344,80.5116,80.521,16969.0
2023-05-23 10:45:00,85.22,85.3,85.14,85.23,25204.0,80.5022,80.5777,80.4266,80.5116,25204.0
2023-05-23 10:50:00,85.22,85.25,85.03,85.23,20063.0,80.5022,80.5305,80.3227,80.5116,20063.0
2023-05-23 10:55:00,85.23,85.45,85.18,85.45,22187.0,80.5116,80.7194,80.4644,80.7194,22187.0
2023-05-23 11:00:00,85.44,85.78,85.4,85.72,28218.0,80.71,81.0312,80.6722,80.9745,28218.0
2023-05-23 11:05:00,85.72,85.76,85.6,85.74,25755.0,80.9745,81.0123,80.8611,80.9934,25755.0
2023-05-23 11:10:00,85.75,85.81,85.64,85.7,28915.0,81.0028,81.0595,80.8989,80.9556,28915.0
2023-05-23 11:15:00,85.69,85.74,85.64,85.65,26313.0,80.9461,80.9934,80.8989,80.9083,26313.0
2023-05-23 11:20:00,85.65,85.69,85.54,85.66,28799.0,80.9083,80.9461,80.8044,80.9178,28799.0
2023-05-23 11:25:00,85.66,85.74,85.64,85.71,16852.0,80.9178,80.9934,80.8989,80.965,16852.0
2023-05-23 11:30:00,85.68,85.71,85.42,85.45,19553.0,80.9367,80.965,80.6911,80.7194,19553.0
2023-05-23 11:35:00,85.42,85.48,85.23,85.43,22106.0,80.6911,80.7478,80.5116,80.7005,22106.0
2023-05-23 11:40:00,85.45,85.52,85.3,85.37,17126.0,80.7194,80.7855,80.5777,80.6438,17126.0
2023-05-23 11:45:00,85.36,85.36,85.09,85.13,17551.0,80.6344,80.6344,80.3793,80.4171,17551.0
2023-05-23 11:50:00,85.14,85.22,85.04,85.07,21001.0,80.4266,80.5022,80.3321,80.3605,21001.0
2023-05-23 11:55:00,85.07,85.11,84.91,84.95,17014.0,80.3605,80.3982,80.2093,80.2471,17014.0
2023-05-23 12:00:00,84.96,85.0,84.78,84.85,21543.0,80.2565,80.2943,80.0865,80.1526,21543.0
2023-05-23 12:05:00,84.85,84.93,84.8,84.86,18162.0,80.1526,80.2282,80.1054,80.1621,18162.0
2023-05-23 12:10:00,84.87,84.92,84.66,84.83,25368.0,80.1715,80.2188,79.9732,80.1337,25368.0
2023-05-23 12:15:00,84.79,84.81,84.54,84.55,11244.0,80.096,80.1149,79.8598,79.8692,11244.0
2023-05-23 12:20:00,84.55,84.57,84.43,84.52,14134.0,79.8692,79.8881,79.7559,79.8409,14134.0
2023-05-23 12:25:00,84.52,84.53,84.31,84.36,15057.0,79.8409,79.8504,79.6425,79.6898,15057.0
2023-05-23 12:30:00,84.34,84.37,84.17,84.21,15316.0,79.6709,79.6992,79.5103,79.5481,15316.0
2023-05-23 12:35:00,84.19,84.2,83.96,84.08,16064.0,79.5292,79.5386,79.3119,79.4253,16064.0
2023-05-23 12:40:00,84.06,84.1,83.89,83.91,19249.0,79.4064,79.4442,79.2458,79.2647,19249.0
2023-05-23 12:45:00,83.9,83.96,83.69,83.87,25088.0,79.2552,79.3119,79.0569,79.2269,25088.0
2023-05-23 12:50:00,83.84,83.93,83.76,83.88,22174.0,79.1986,79.2836,79.123,79.2363,22174.0
2023-05-23 12:55:00,83.89,84.06,83.88,83.98,23841.0,79.2458,79.4064,79.2363,79.3308,23841.0
2023-05-23 13:00:00,83.98,84.06,83.83,83.9,13885.0,79.3308,79.4064,79.1891,79.2552,13885.0
2023-05-23 13:05:00,83.89,84.1,83.86,84.09,21337.0,79.2458,79.4442,79.2174,79.4347,21337.0
2023-05-23 13:10:00,84.11,84.31,84.11,84.19,26227.0,79.4536,79.6425,79.4536,79.5292,26227.0
2023-05-23 13:15:00,84.2,84.35,84.13,84.31,18097.0,79.5386,79.6803,79.4725,79.6425,18097.0
2023-05-23 13:20:00,84.33,84.33,84.14,84.16,7251.0,79.6614,79.6614,79.4819,79.5008,7251.0
2023-05-23 13:25:00,84.15,84.16,83.82,83.85,12417.0,79.4914,79.5008,79.1797,79.208,12417.0
2023-05-23 13:30:00,83.82,83.83,83.61,83.68,27116.0,79.1797,79.1891,78.9813,79.0474,27116.0
2023-05-23 13:35:00,83.66,83.73,83.63,83.69,12540.0,79.0285,79.0946,79.0002,79.0569,12540.0
2023-05-23 13:40:00,83.7,83.93,83.69,83.88,10012.0,79.0663,79.2836,79.0569,79.2363,10012.0
2023-05-23 13:45:00,83.93,83.96,83.76,83.76,9405.0,79.2836,79.3119,79.123,79.123,9405.0
2023-05-23 13:50:00,83.74,83.79,83.63,83.79,10132.0,79.1041,79.1513,79.0002,79.1513,10132.0
2023-05-23 13:55:00,83.8,83.91,83.74,83.85,11077.0,79.1608,79.2647,79.1041,79.208,11077.0
2023-05-23 14:00:00,83.85,84.03,83.84,84.03,13165.0,79.208,79.378,79.1986,79.378,13165.0
2023-05-23 14:05:00,84.03,84.07,83.9,83.94,13465.0,79.378,79.4158,79.2552,79.293,13465.0
2023-05-23 14:10:00,83.91,83.94,83.63,83.7,9198.0,79.2647,79.293,79.0002,79.0663,9198.0
2023-05-23 14:15:00,83.68,83.76,83.54,83.57,10785.0,79.0474,79.123,78.9152,78.9435,10785.0
2023-05-23 14:20:00,83.56,83.61,83.36,83.36,23803.0,78.9341,78.9813,78.7451,78.7451,23803.0
2023-05-23 14:25:00,83.37,83.68,83.33,83.57,21586.0,78.7546,79.0474,78.7168,78.9435,21586.0
2023-05-23 14:30:00,83.55,83.88,83.52,83.79,11344.0,78.9246,79.2363,78.8963,79.1513,11344.0
2023-05-23 14:35:00,83.81,83.81,83.63,83.73,10419.0,79.1702,79.1702,79.0002,79.0946,10419.0
2023-05-23 14:40:00,83.77,83.87,83.68,83.87,10092.0,79.1324,79.2269,79.0474,79.2269,10092.0
2023-05-23 14:45:00,83.88,84.02,83.88,83.97,12476.0,79.2363,79.3686,79.2363,79.3214,12476.0
2023-05-23 14:50:00,83.94,84.11,83.94,84.06,17515.0,79.293,79.4536,79.293,79.4064,17515.0
2023-05-23 14:55:00,84.07,84.17,84.06,84.16,12672.0,79.4158,79.5103,79.4064,79.5008,12672.0
2023-05-23 15:00:00,84.16,84.19,84.02,84.11,15320.0,79.5008,79.5292,79.3686,79.4536,15320.0
2023-05-23 15:05:00,84.1,84.18,84.06,84.13,15801.0,79.4442,79.5197,79.4064,79.4725,15801.0
2023-05-23 15:10:00,84.15,84.25,84.13,84.2,16198.0,79.4914,79.5859,79.4725,79.5386,16198.0
2023-05-23 15:15:00,84.22,84.22,83.86,83.87,19365.0,79.5575,79.5575,79.2174,79.2269,19365.0
2023-05-23 15:20:00,83.86,84.12,83.81,84.11,17443.0,79.2174,79.463,79.1702,79.4536,17443.0
2023-05-23 15:25:00,84.1,84.17,84.01,84.11,17663.0,79.4442,79.5103,79.3591,79.4536,17663.0
2023-05-23 15:30:00,84.11,84.16,84.01,84.05,27052.0,79.4536,79.5008,79.3591,79.3969,27052.0
2023-05-23 15:35:00,84.05,84.18,83.99,84.03,24662.0,79.3969,79.5197,79.3402,79.378,24662.0
2023-05-23 15:40:00,84.01,84.14,83.96,84.11,27755.0,79.3591,79.4819,79.3119,79.4536,27755.0
2023-05-23 15:45:00,84.12,84.19,84.0,84.07,29681.0,79.463,79.5292,79.3497,79.4158,29681.0
2023-05-23 15:50:00,84.05,84.07,83.85,83.87,69235.0,79.3969,79.4158,79.208,79.2269,69235.0
2023-05-23 15:55:00,83.88,84.03,83.7,83.73,161279.0,79.2363,79.378,79.0663,79.0946,161279.0
2023-05-24 09:30:00,82.91,82.91,82.26,82.39,54318.0,78.32,78.32,77.706,77.8288,54318.0
2023-05-24 09:35:00,82.42,82.49,82.01,82.14,53846.0,77.8572,77.9233,77.4699,77.5927,53846.0
2023-05-24 09:40:00,82.15,82.36,81.96,82.14,26650.0,77.6021,77.8005,77.4226,77.5927,26650.0
2023-05-24 09:45:00,82.11,82.31,81.87,81.89,28008.0,77.5643,77.7533,77.3376,77.3565,28008.0
2023-05-24 09:50:00,81.87,81.97,81.45,81.45,30472.0,77.3376,77.4321,76.9409,76.9409,30472.0
2023-05-24 09:55:00,81.42,81.73,81.38,81.55,23449.0,76.9125,77.2054,76.8747,77.0353,23449.0
2023-05-24 10:00:00,81.57,81.59,81.26,81.27,29550.0,77.0542,77.0731,76.7614,76.7708,29550.0
2023-05-24 10:05:00,81.26,81.36,81.06,81.09,44317.0,76.7614,76.8558,76.5725,76.6008,44317.0
2023-05-24 10:10:00,81.09,81.44,81.09,81.36,32709.0,76.6008,76.9314,76.6008,76.8558,32709.0
2023-05-24 10:15:00,81.41,81.54,81.21,81.47,26924.0,76.9031,77.0259,76.7141,76.9598,26924.0
2023-05-24 10:20:00,81.5,81.57,81.25,81.29,19592.0,76.9881,77.0542,76.7519,76.7897,19592.0
2023-05-24 10:25:00,81.33,81.64,81.32,81.46,39631.0,76.8275,77.1203,76.8181,76.9503,39631.0
2023-05-24 10:30:00,81.56,81.78,81.52,81.75,20863.0,77.0448,77.2526,77.007,77.2243,20863.0
2023-05-24 10:35:00,81.78,82.17,81.77,82.13,10842.0,77.2526,77.621,77.2431,77.5832,10842.0
2023-05-24 10:40:00,82.14,82.27,81.9,82.18,17451.0,77.5927,77.7155,77.366,77.6304,17451.0
2023-05-24 10:45:00,82.18,82.23,81.91,81.92,8852.0,77.6304,77.6777,77.3754,77.3848,8852.0
2023-05-24 10:50:00,81.92,81.99,81.85,81.95,10487.0,77.3848,77.451,77.3187,77.4132,10487.0
2023-05-24 10:55:00,81.95,82.06,81.94,82.0,14437.0,77.4132,77.5171,77.4037,77.4604,14437.0
2023-05-24 11:00:00,82.0,82.08,81.95,82.02,9985.0,77.4604,77.536,77.4132,77.4793,9985.0
2023-05-24 11:05:00,82.02,82.02,81.84,81.93,24545.0,77.4793,77.4793,77.3093,77.3943,24545.0
2023-05-24 11:10:00,81.92,82.04,81.81,81.94,9346.0,77.3848,77.4982,77.2809,77.4037,9346.0
2023-05-24 11:15:00,81.97,82.19,81.91,82.17,13532.0,77.4321,77.6399,77.3754,77.621,13532.0
2023-05-24 11:20:00,82.17,82.67,82.17,82.65,55649.0,77.621,78.0933,77.621,78.0744,55649.0
2023-05-24 11:25:00,82.63,82.78,82.5,82.55,24817.0,78.0555,78.1972,77.9327,77.98,24817.0
2023-05-24 11:30:00,82.56,82.64,82.31,82.35,12397.0,77.9894,78.065,77.7533,77.791,12397.0
2023-05-24 11:35:00,82.32,82.4,82.23,82.3,6866.0,77.7627,77.8383,77.6777,77.7438,6866.0
2023-05-24 11:40:00,82.3,82.34,82.1,82.16,11186.0,77.7438,77.7816,77.5549,77.6116,11186.0
2023-05-24 11:45:00,82.17,82.31,82.1,82.29,7991.0,77.621,77.7533,77.5549,77.7344,7991.0
2023-05-24 11:50:00,82.3,82.33,82.17,82.17,5439.0,77.7438,77.7721,77.621,77.621,5439.0
2023-05-24 11:55:00,82.18,82.27,82.14,82.14,8474.0,77.6304,77.7155,77.5927,77.5927,8474.0
2023-05-24 12:00:00,82.17,82.34,82.17,82.29,7542.0,77.621,77.7816,77.621,77.7344,7542.0
2023-05-24 12:05:00,82.3,82.31,82.14,82.21,9303.0,77.7438,77.7533,77.5927,77.6588,9303.0
2023-05-24 12:10:00,82.22,82.25,82.09,82.2,12718.0,77.6682,77.6966,77.5454,77.6493,12718.0
2023-05-24 12:15:00,82.17,82.17,81.97,82.06,18050.0,77.621,77.621,77.4321,77.5171,18050.0
2023-05-24 12:20:00,82.07,82.11,82.05,82.08,6970.0,77.5265,77.5643,77.5076,77.536,6970.0
2023-05-24 12:25:00,82.09,82.24,82.07,82.23,9041.0,77.5454,77.6871,77.5265,77.6777,9041.0
2023-05-24 12:30:00,82.23,82.35,82.19,82.32,11221.0,77.6777,77.791,77.6399,77.7627,11221.0
2023-05-24 12:35:00,82.32,82.44,82.29,82.41,13466.0,77.7627,77.8761,77.7344,77.8477,13466.0
2023-05-24 12:40:00,82.48,82.55,82.4,82.4,12082.0,77.9138,77.98,77.8383,77.8383,12082.0
2023-05-24 12:45:00,82.37,82.45,82.31,82.32,11416.0,77.8099,77.8855,77.7533,77.7627,11416.0
2023-05-24 12:50:00,82.31,82.39,82.24,82.25,6378.0,77.7533,77.8288,77.6871,77.6966,6378.0
2023-05-24 12:55:00,82.25,82.31,82.2,82.21,7048.0,77.6966,77.7533,77.6493,77.6588,7048.0
2023-05-24 13:00:00,82.23,82.23,82.06,82.11,11167.0,77.6777,77.6777,77.5171,77.5643,11167.0
2023-05-24 13:05:00,82.11,82.26,82.06,82.17,9882.0,77.5643,77.706,77.5171,77.621,9882.0
2023-05-24 13:10:00,82.15,82.21,82.1,82.14,13028.0,77.6021,77.6588,77.5549,77.5927,13028.0
2023-05-24 13:15:00,82.14,82.34,82.13,82.34,8813.0,77.5927,77.7816,77.5832,77.7816,8813.0
2023-05-24 13:20:00,82.34,82.57,82.33,82.4,8559.0,77.7816,77.9989,77.7721,77.8383,8559.0
2023-05-24 13:25:00,82.4,82.42,82.27,82.31,17352.0,77.8383,77.8572,77.7155,77.7533,17352.0
2023-05-24 13:30:00,82.32,82.42,82.32,82.38,6820.0,77.7627,77.8572,77.7627,77.8194,6820.0
2023-05-24 13:35:00,82.4,82.51,82.38,82.45,7396.0,77.8383,77.9422,77.8194,77.8855,7396.0
2023-05-24 13:40:00,82.45,82.56,82.45,82.56,11736.0,77.8855,77.9894,77.8855,77.9894,11736.0
2023-05-24 13:45:00,82.57,82.63,82.44,82.46,15632.0,77.9989,78.0555,77.8761,77.8949,15632.0
2023-05-24 13:50:00,82.48,82.5,82.32,82.37,13957.0,77.9138,77.9327,77.7627,77.8099,13957.0
2023-05-24 13:55:00,82.38,82.45,82.36,82.4,37974.0,77.8194,77.8855,77.8005,77.8383,37974.0
2023-05-24 14:00:00,82.44,82.52,82.27,82.27,24965.0,77.8761,77.9516,77.7155,77.7155,24965.0
2023-05-24 14:05:00,82.28,82.49,82.28,82.32,5032.0,77.7249,77.9233,77.7249,77.7627,5032.0
2023-05-24 14:10:00,82.32,82.44,82.28,82.38,7663.0,77.7627,77.8761,77.7249,77.8194,7663.0
2023-05-24 14:15:00,82.4,82.44,82.3,82.38,8098.0,77.8383,77.8761,77.7438,77.8194,8098.0
2023-05-24 14:20:00,82.36,82.44,82.31,82.42,9466.0,77.8005,77.8761,77.7533,77.8572,9466.0
2023-05-24 14:25:00,82.44,82.44,82.31,82.37,14256.0,77.8761,77.8761,77.7533,77.8099,14256.0
2023-05-24 14:30:00,82.38,82.69,82.34,82.69,19736.0,77.8194,78.1122,77.7816,78.1122,19736.0
2023-05-24 14:35:00,82.69,82.75,82.62,82.71,16874.0,78.1122,78.1689,78.0461,78.1311,16874.0
2023-05-24 14:40:00,82.71,82.77,82.65,82.71,16017.0,78.1311,78.1878,78.0744,78.1311,16017.0
2023-05-24 14:45:00,82.72,82.84,82.72,82.73,13883.0,78.1406,78.2539,78.1406,78.15,13883.0
2023-05-24 14:50:00,82.73,82.84,82.69,82.75,15613.0,78.15,78.2539,78.1122,78.1689,15613.0
2023-05-24 14:55:00,82.74,82.76,82.65,82.74,16024.0,78.1594,78.1783,78.0744,78.1594,16024.0
2023-05-24 15:00:00,82.76,82.76,82.65,82.69,13649.0,78.1783,78.1783,78.0744,78.1122,13649.0
2023-05-24 15:05:00,82.69,82.93,82.68,82.86,25741.0,78.1122,78.3389,78.1028,78.2728,25741.0
2023-05-24 15:10:00,82.84,82.94,82.8,82.94,12006.0,78.2539,78.3484,78.2161,78.3484,12006.0
2023-05-24 15:15:00,82.93,83.29,82.93,83.24,23690.0,78.3389,78.679,78.3389,78.6318,23690.0
2023-05-24 15:20:00,83.24,83.4,83.1,83.21,18093.0,78.6318,78.7829,78.4995,78.6034,18093.0
2023-05-24 15:25:00,83.23,83.32,83.2,83.24,21380.0,78.6223,78.7073,78.594,78.6318,21380.0
2023-05-24 15:30:00,83.25,83.58,83.24,83.51,35767.0,78.6412,78.9529,78.6318,78.8868,35767.0
2023-05-24 15:35:00,83.51,83.52,83.28,83.32,34793.0,78.8868,78.8963,78.6696,78.7073,34793.0
2023-05-24 15:40:00,83.35,83.37,83.23,83.3,20621.0,78.7357,78.7546,78.6223,78.6884,20621.0
2023-05-24 15:45:00,83.28,83.41,83.21,83.32,44077.0,78.6696,78.7924,78.6034,78.7073,44077.0
2023-05-24 15:50:00,83.29,83.29,83.1,83.23,68418.0,78.679,78.679,78.4995,78.6223,68418.0
2023-05-24 15:55:00,83.23,83.3,83.1,83.17,151856.0,78.6223,78.6884,78.4995,78.5656,151856.0
2023-05-25 09:30:00,83.7,83.76,83.25,83.32,33182.0,79.0663,79.123,78.6412,78.7073,33182.0
2023-05-25 09:35:00,83.32,83.6,83.0,83.07,80711.0,78.7073,78.9718,78.4051,78.4712,80711.0
2023-05-25 09:40:00,83.12,83.6,83.12,83.55,14558.0,78.5184,78.9718,78.5184,78.9246,14558.0
2023-05-25 09:45:00,83.73,84.19,83.52,83.64,22187.0,79.0946,79.5292,78.8963,79.0096,22187.0
2023-05-25 09:50:00,83.64,83.74,83.48,83.63,18558.0,79.0096,79.1041,78.8585,79.0002,18558.0
2023-05-25 09:55:00,83.61,83.66,83.35,83.35,14225.0,78.9813,79.0285,78.7357,78.7357,14225.0
2023-05-25 10:00:00,83.43,83.59,83.32,83.53,13271.0,78.8112,78.9624,78.7073,78.9057,13271.0
2023-05-25 10:05:00,83.55,83.59,82.81,82.84,14114.0,78.9246,78.9624,78.2256,78.2539,14114.0
2023-05-25 10:10:00,82.78,82.84,82.52,82.68,11003.0,78.1972,78.2539,77.9516,78.1028,11003.0
2023-05-25 10:15:00,82.71,82.96,82.64,82.65,26087.0,78.1311,78.3673,78.065,78.0744,26087.0
2023-05-25 10:20:00,82.62,82.78,82.52,82.74,14904.0,78.0461,78.1972,77.9516,78.1594,14904.0
2023-05-25 10:25:00,82.75,83.11,82.75,83.07,16833.0,78.1689,78.509,78.1689,78.4712,16833.0
2023-05-25 10:30:00,83.1,83.1,82.82,82.86,13817.0,78.4995,78.4995,78.235,78.2728,13817.0
2023-05-25 10:35:00,82.8,82.94,82.69,82.77,12834.0,78.2161,78.3484,78.1122,78.1878,12834.0
2023-05-25 10:40:00,82.76,82.92,82.72,82.86,12992.0,78.1783,78.3295,78.1406,78.2728,12992.0
2023-05-25 10:45:00,82.87,83.02,82.73,82.79,29817.0,78.2823,78.4239,78.15,78.2067,29817.0
2023-05-25 10:50:00,82.83,82.87,82.58,82.69,15083.0,78.2445,78.2823,78.0083,78.1122,15083.0
2023-05-25 10:55:00,82.67,82.93,82.66,82.88,18040.0,78.0933,78.3389,78.0839,78.2917,18040.0
2023-05-25 11:00:00,82.94,83.04,82.86,82.95,14366.0,78.3484,78.4428,78.2728,78.3578,14366.0
2023-05-25 11:05:00,82.91,83.01,82.76,82.76,9486.0,78.32,78.4145,78.1783,78.1783,9486.0
2023-05-25 11:10:00,82.79,82.99,82.75,82.9,18951.0,78.2067,78.3956,78.1689,78.3106,18951.0
2023-05-25 11:15:00,82.97,82.99,82.45,82.54,21140.0,78.3767,78.3956,77.8855,77.9705,21140.0
2023-05-25 11:20:00,82.54,82.58,82.36,82.36,9617.0,77.9705,78.0083,77.8005,77.8005,9617.0
2023-05-25 11:25:00,82.39,82.41,82.14,82.19,17856.0,77.8288,77.8477,77.5927,77.6399,17856.0
2023-05-25 11:30:00,82.22,82.26,81.94,82.04,17829.0,77.6682,77.706,77.4037,77.4982,17829.0
2023-05-25 11:35:00,82.02,82.21,82.01,82.07,18795.0,77.4793,77.6588,77.4699,77.5265,18795.0
2023-05-25 11:40:00,82.07,82.08,81.96,81.97,9965.0,77.5265,77.536,77.4226,77.4321,9965.0
2023-05-25 11:45:00,81.99,82.14,81.96,82.1,18935.0,77.451,77.5927,77.4226,77.5549,18935.0
2023-05-25 11:50:00,82.08,82.3,81.97,82.2,10827.0,77.536,77.7438,77.4321,77.6493,10827.0
2023-05-25 11:55:00,82.19,82.32,82.16,82.32,10873.0,77.6399,77.7627,77.6116,77.7627,10873.0
2023-05-25 12:00:00,82.32,82.37,82.22,82.32,12327.0,77.7627,77.8099,77.6682,77.7627,12327.0
2023-05-25 12:05:00,82.35,82.44,82.28,82.44,12089.0,77.791,77.8761,77.7249,77.8761,12089.0
2023-05-25 12:10:00,82.41,82.54,82.4,82.49,11941.0,77.8477,77.9705,77.8383,77.9233,11941.0
2023-05-25 12:15:00,82.5,82.53,82.42,82.5,9739.0,77.9327,77.9611,77.8572,77.9327,9739.0
2023-05-25 12:20:00,82.52,82.54,82.36,82.4,15936.0,77.9516,77.9705,77.8005,77.8383,15936.0
2023-05-25 12:25:00,82.35,82.47,82.28,82.44,14961.0,77.791,77.9044,77.7249,77.8761,14961.0
2023-05-25 12:30:00,82.46,82.58,82.32,82.32,17851.0,77.8949,78.0083,77.7627,77.7627,17851.0
2023-05-25 12:35:00,82.32,82.61,82.32,82.61,8339.0,77.7627,78.0366,77.7627,78.0366,8339.0
2023-05-25 12:40:00,82.61,82.7,82.57,82.59,10882.0,78.0366,78.1217,77.9989,78.0178,10882.0
2023-05-25 12:45:00,82.56,82.63,82.49,82.59,15752.0,77.9894,78.0555,77.9233,78.0178,15752.0
2023-05-25 12:50:00,82.59,82.61,82.49,82.51,17647.0,78.0178,78.0366,77.9233,77.9422,17647.0
2023-05-25 12:55:00,82.51,82.69,82.43,82.46,10560.0,77.9422,78.1122,77.8666,77.8949,10560.0
2023-05-25 13:00:00,82.45,82.55,82.37,82.38,6185.0,77.8855,77.98,77.8099,77.8194,6185.0
2023-05-25 13:05:00,82.37,82.43,82.28,82.39,10416.0,77.8099,77.8666,77.7249,77.8288,10416.0
2023-05-25 13:10:00,82.41,82.45,82.31,82.34,9846.0,77.8477,77.8855,77.7533,77.7816,9846.0
2023-05-25 13:15:00,82.37,82.64,82.34,82.64,11322.0,77.8099,78.065,77.7816,78.065,11322.0
2023-05-25 13:20:00,82.65,82.77,82.63,82.77,7168.0,78.0744,78.1878,78.0555,78.1878,7168.0
2023-05-25 13:25:00,82.76,82.96,82.75,82.91,11320.0,78.1783,78.3673,78.1689,78.32,11320.0
2023-05-25 13:30:00,82.92,83.09,82.91,83.08,13491.0,78.3295,78.4901,78.32,78.4806,13491.0
2023-05-25 13:35:00,83.07,83.14,83.01,83.06,11723.0,78.4712,78.5373,78.4145,78.4617,11723.0
2023-05-25 13:40:00,83.07,83.28,83.0,83.28,11735.0,78.4712,78.6696,78.4051,78.6696,11735.0
2023-05-25 13:45:00,83.25,83.26,83.18,83.22,15651.0,78.6412,78.6507,78.5751,78.6129,15651.0
2023-05-25 13:50:00,83.24,83.3,83.04,83.05,15357.0,78.6318,78.6884,78.4428,78.4523,15357.0
2023-05-25 13:55:00,83.06,83.18,83.05,83.18,13862.0,78.4617,78.5751,78.4523,78.5751,13862.0
2023-05-25 14:00:00,83.21,83.61,83.21,83.35,26892.0,78.6034,78.9813,78.6034,78.7357,26892.0
2023-05-25 14:05:00,83.37,83.37,83.15,83.27,18864.0,78.7546,78.7546,78.5467,78.6601,18864.0
2023-05-25 14:10:00,83.26,83.4,83.21,83.4,12185.0,78.6507,78.7829,78.6034,78.7829,12185.0
2023-05-25 14:15:00,83.39,83.52,83.37,83.5,16585.0,78.7735,78.8963,78.7546,78.8774,16585.0
2023-05-25 14:20:00,83.51,83.51,83.39,83.44,19590.0,78.8868,78.8868,78.7735,78.8207,19590.0
2023-05-25 14:25:00,83.44,83.6,83.32,83.51,42210.0,78.8207,78.9718,78.7073,78.8868,42210.0
2023-05-25 14:30:00,83.52,83.57,83.36,83.5,48189.0,78.8963,78.9435,78.7451,78.8774,48189.0
2023-05-25 14:35:00,83.54,83.54,83.37,83.4,15129.0,78.9152,78.9152,78.7546,78.7829,15129.0
2023-05-25 14:40:00,83.39,83.44,83.33,83.38,13428.0,78.7735,78.8207,78.7168,78.764,13428.0
2023-05-25 14:45:00,83.38,83.45,83.28,83.3,16139.0,78.764,78.8301,78.6696,78.6884,16139.0
2023-05-25 14:50:00,83.3,83.47,83.3,83.45,12801.0,78.6884,78.849,78.6884,78.8301,12801.0
2023-05-25 14:55:00,83.43,83.47,83.32,83.42,16441.0,78.8112,78.849,78.7073,78.8018,16441.0
2023-05-25 15:00:00,83.46,83.54,83.44,83.48,16104.0,78.8396,78.9152,78.8207,78.8585,16104.0
2023-05-25 15:05:00,83.49,83.58,83.46,83.58,20673.0,78.8679,78.9529,78.8396,78.9529,20673.0
2023-05-25 15:10:00,83.57,83.72,83.57,83.57,19832.0,78.9435,79.0852,78.9435,78.9435,19832.0
2023-05-25 15:15:00,83.59,83.69,83.5,83.65,20924.0,78.9624,79.0569,78.8774,79.0191,20924.0
2023-05-25 15:20:00,83.61,83.68,83.58,83.6,21772.0,78.9813,79.0474,78.9529,78.9718,21772.0
2023-05-25 15:25:00,83.57,83.86,83.47,83.8,23911.0,78.9435,79.2174,78.849,79.1608,23911.0
2023-05-25 15:30:00,83.81,83.94,83.66,83.73,31295.0,79.1702,79.293,79.0285,79.0946,31295.0
2023-05-25 15:35:00,83.73,83.74,83.56,83.62,56744.0,79.0946,79.1041,78.9341,78.9907,56744.0
2023-05-25 15:40:00,83.61,83.83,83.6,83.77,35270.0,78.9813,79.1891,78.9718,79.1324,35270.0
2023-05-25 15:45:00,83.76,83.84,83.67,83.76,63442.0,79.123,79.1986,79.038,79.123,63442.0
2023-05-25 15:50:00,83.7,83.73,83.52,83.54,64166.0,79.0663,79.0946,78.8963,78.9152,64166.0
2023-05-25 15:55:00,83.53,83.61,83.39,83.52,131125.0,78.9057,78.9813,78.7735,78.8963,131125.0
2023-05-26 09:30:00,83.3,83.54,82.87,83.45,78352.0,78.6884,78.9152,78.2823,78.8301,78352.0
2023-05-26 09:35:00,83.45,83.72,83.36,83.51,15894.0,78.8301,79.0852,78.7451,78.8868,15894.0
2023-05-26 09:40:00,83.53,83.98,83.46,83.87,10977.0,78.9057,79.3308,78.8396,79.2269,10977.0
2023-05-26 09:45:00,83.88,84.18,83.73,83.75,42064.0,79.2363,79.5197,79.0946,79.1135,42064.0
2023-05-26 09:50:00,83.77,83.77,83.31,83.38,10502.0,79.1324,79.1324,78.6979,78.764,10502.0
2023-05-26 09:55:00,83.42,83.59,83.35,83.45,19359.0,78.8018,78.9624,78.7357,78.8301,19359.0
2023-05-26 10:00:00,83.49,83.7,83.46,83.68,12359.0,78.8679,79.0663,78.8396,79.0474,12359.0
2023-05-26 10:05:00,83.69,83.95,83.59,83.9,34544.0,79.0569,79.3025,78.9624,79.2552,34544.0
2023-05-26 10:10:00,83.88,84.04,83.72,83.96,26632.0,79.2363,79.3875,79.0852,79.3119,26632.0
2023-05-26 10:15:00,83.97,84.28,83.95,84.28,20762.0,79.3214,79.6142,79.3025,79.6142,20762.0
2023-05-26 10:20:00,84.33,84.62,84.32,84.6,15868.0,79.6614,79.9354,79.652,79.9165,15868.0
2023-05-26 10:25:00,84.62,84.97,84.62,84.93,25151.0,79.9354,80.266,79.9354,80.2282,25151.0
2023-05-26 10:30:00,84.95,85.1,84.88,85.02,58464.0,80.2471,80.3888,80.181,80.3132,58464.0
2023-05-26 10:35:00,85.04,85.24,85.04,85.05,52687.0,80.3321,80.521,80.3321,80.3416,52687.0
2023-05-26 10:40:00,85.01,85.42,84.96,85.25,39454.0,80.3038,80.6911,80.2565,80.5305,39454.0
2023-05-26 10:45:00,85.3,85.43,85.13,85.4,55242.0,80.5777,80.7005,80.4171,80.6722,55242.0
2023-05-26 10:50:00,85.39,85.39,85.15,85.32,39000.0,80.6627,80.6627,80.436,80.5966,39000.0
2023-05-26 10:55:00,85.29,85.29,85.09,85.09,60763.0,80.5683,80.5683,80.3793,80.3793,60763.0
2023-05-26 11:00:00,85.11,85.36,85.1,85.18,17151.0,80.3982,80.6344,80.3888,80.4644,17151.0
2023-05-26 11:05:00,85.25,85.29,85.18,85.2,17600.0,80.5305,80.5683,80.4644,80.4833,17600.0
2023-05-26 11:10:00,85.21,85.23,85.0,85.12,51592.0,80.4927,80.5116,80.2943,80.4077,51592.0
2023-05-26 11:15:00,85.15,85.27,85.04,85.04,21830.0,80.436,80.5494,80.3321,80.3321,21830.0
2023-05-26 11:20:00,85.15,85.24,85.03,85.11,32383.0,80.436,80.521,80.3227,80.3982,32383.0
2023-05-26 11:25:00,85.11,85.11,84.72,84.75,18127.0,80.3982,80.3982,80.0298,80.0582,18127.0
2023-05-26 11:30:00,84.73,84.86,84.66,84.85,17002.0,80.0393,80.1621,79.9732,80.1526,17002.0
2023-05-26 11:35:00,84.85,84.94,84.81,84.87,9826.0,80.1526,80.2377,80.1149,80.1715,9826.0
2023-05-26 11:40:00,84.84,85.14,84.84,85.13,13067.0,80.1432,80.4266,80.1432,80.4171,13067.0
2023-05-26 11:45:00,85.13,85.16,84.98,85.05,15317.0,80.4171,80.4455,80.2754,80.3416,15317.0
2023-05-26 11:50:00,85.06,85.17,85.02,85.11,21691.0,80.351,80.4549,80.3132,80.3982,21691.0
2023-05-26 11:55:00,85.12,85.35,85.1,85.32,33178.0,80.4077,80.625,80.3888,80.5966,33178.0
2023-05-26 12:00:00,85.34,85.77,85.31,85.73,29848.0,80.6155,81.0217,80.5872,80.9839,29848.0
2023-05-26 12:05:00,85.77,85.81,85.71,85.77,19744.0,81.0217,81.0595,80.965,81.0217,19744.0
2023-05-26 12:10:00,85.75,85.83,85.59,85.65,18102.0,81.0028,81.0784,80.8517,80.9083,18102.0
2023-05-26 12:15:00,85.66,85.66,85.41,85.56,22646.0,80.9178,80.9178,80.6816,80.8233,22646.0
2023-05-26 12:20:00,85.56,85.77,85.52,85.76,12329.0,80.8233,81.0217,80.7855,81.0123,12329.0
2023-05-26 12:25:00,85.77,86.07,85.72,86.04,27812.0,81.0217,81.3051,80.9745,81.2768,27812.0
2023-05-26 12:30:00,86.02,86.06,85.86,85.86,23343.0,81.2579,81.2956,81.1067,81.1067,23343.0
2023-05-26 12:35:00,85.83,86.0,85.82,85.93,9795.0,81.0784,81.239,81.0689,81.1728,9795.0
2023-05-26 12:40:00,85.94,86.03,85.85,85.91,12553.0,81.1823,81.2673,81.0973,81.154,12553.0
2023-05-26 12:45:00,85.9,85.9,85.79,85.82,14745.0,81.1445,81.1445,81.0406,81.0689,14745.0
2023-05-26 12:50:00,85.84,85.99,85.83,85.84,17490.0,81.0878,81.2295,81.0784,81.0878,17490.0
2023-05-26 12:55:00,85.89,85.94,85.8,85.84,11615.0,81.1351,81.1823,81.05,81.0878,11615.0
2023-05-26 13:00:00,85.86,85.93,85.78,85.81,13645.0,81.1067,81.1728,81.0312,81.0595,13645.0
2023-05-26 13:05:00,85.82,85.86,85.77,85.77,10154.0,81.0689,81.1067,81.0217,81.0217,10154.0
2023-05-26 13:10:00,85.79,85.93,85.79,85.81,17056.0,81.0406,81.1728,81.0406,81.0595,17056.0
2023-05-26 13:15:00,85.8,85.83,85.62,85.66,10810.0,81.05,81.0784,80.88,80.9178,10810.0
2023-05-26 13:20:00,85.68,85.76,85.64,85.65,12037.0,80.9367,81.0123,80.8989,80.9083,12037.0
2023-05-26 13:25:00,85.61,85.69,85.58,85.64,19156.0,80.8706,80.9461,80.8422,80.8989,19156.0
2023-05-26 13:30:00,85.62,85.87,85.57,85.87,13086.0,80.88,81.1162,80.8328,81.1162,13086.0
2023-05-26 13:35:00,85.86,85.9,85.72,85.75,11300.0,81.1067,81.1445,80.9745,81.0028,11300.0
2023-05-26 13:40:00,85.73,85.73,85.59,85.59,19436.0,80.9839,80.9839,80.8517,80.8517,19436.0
2023-05-26 13:45:00,85.59,85.6,85.48,85.59,18357.0,80.8517,80.8611,80.7478,80.8517,18357.0
2023-05-26 13:50:00,85.63,85.79,85.63,85.72,13300.0,80.8895,81.0406,80.8895,80.9745,13300.0
2023-05-26 13:55:00,85.7,85.86,85.68,85.79,13604.0,80.9556,81.1067,80.9367,81.0406,13604.0
2023-05-26 14:00:00,85.82,85.83,85.64,85.65,13717.0,81.0689,81.0784,80.8989,80.9083,13717.0
2023-05-26 14:05:00,85.65,85.77,85.6,85.67,25494.0,80.9083,81.0217,80.8611,80.9272,25494.0
2023-05-26 14:10:00,85.69,85.82,85.69,85.79,10831.0,80.9461,81.0689,80.9461,81.0406,10831.0
2023-05-26 14:15:00,85.77,85.82,85.67,85.82,11681.0,81.0217,81.0689,80.9272,81.0689,11681.0
2023-05-26 14:20:00,85.8,85.84,85.71,85.79,32129.0,81.05,81.0878,80.965,81.0406,32129.0
2023-05-26 14:25:00,85.8,85.82,85.73,85.78,12605.0,81.05,81.0689,80.9839,81.0312,12605.0
2023-05-26 14:30:00,85.77,85.82,85.65,85.68,12708.0,81.0217,81.0689,80.9083,80.9367,12708.0
2023-05-26 14:35:00,85.69,85.81,85.62,85.77,11722.0,80.9461,81.0595,80.88,81.0217,11722.0
2023-05-26 14:40:00,85.78,85.81,85.72,85.8,14715.0,81.0312,81.0595,80.9745,81.05,14715.0
2023-05-26 14:45:00,85.79,85.88,85.74,85.77,15915.0,81.0406,81.1256,80.9934,81.0217,15915.0
2023-05-26 14:50:00,85.78,85.92,85.76,85.9,19839.0,81.0312,81.1634,81.0123,81.1445,19839.0
2023-05-26 14:55:00,85.9,85.97,85.85,85.9,13678.0,81.1445,81.2106,81.0973,81.1445,13678.0
2023-05-26 15:00:00,85.89,85.99,85.89,85.96,20360.0,81.1351,81.2295,81.1351,81.2012,20360.0
2023-05-26 15:05:00,85.93,85.99,85.9,85.94,21588.0,81.1728,81.2295,81.1445,81.1823,21588.0
2023-05-26 15:10:00,85.94,85.98,85.78,85.81,25761.0,81.1823,81.2201,81.0312,81.0595,25761.0
2023-05-26 15:15:00,85.79,85.91,85.77,85.91,33684.0,81.0406,81.154,81.0217,81.154,33684.0
2023-05-26 15:20:00,85.94,85.94,85.78,85.8,21666.0,81.1823,81.1823,81.0312,81.05,21666.0
2023-05-26 15:25:00,85.81,85.88,85.65,85.79,46362.0,81.0595,81.1256,80.9083,81.0406,46362.0
2023-05-26 15:30:00,85.79,85.79,85.45,85.46,42472.0,81.0406,81.0406,80.7194,80.7289,42472.0
2023-05-26 15:35:00,85.45,85.53,85.33,85.48,47760.0,80.7194,80.795,80.6061,80.7478,47760.0
2023-05-26 15:40:00,85.49,85.65,85.47,85.62,36243.0,80.7572,80.9083,80.7383,80.88,36243.0
2023-05-26 15:45:00,85.61,85.69,85.6,85.66,48926.0,80.8706,80.9461,80.8611,80.9178,48926.0
2023-05-26 15:50:00,85.67,85.74,85.54,85.73,88528.0,80.9272,80.9934,80.8044,80.9839,88528.0
2023-05-26 15:55:00,85.72,85.79,85.58,85.71,186022.0,80.9745,81.0406,80.8422,80.965,186022.0
2023-05-30 09:30:00,86.58,86.64,86.28,86.37,110099.0,81.7869,81.8435,81.5035,81.5885,110099.0
2023-05-30 09:35:00,86.41,86.43,86.15,86.18,53889.0,81.6263,81.6452,81.3807,81.409,53889.0
2023-05-30 09:40:00,86.15,86.41,86.01,86.01,74002.0,81.3807,81.6263,81.2484,81.2484,74002.0
2023-05-30 09:45:00,86.01,86.39,85.9,86.38,90900.0,81.2484,81.6074,81.1445,81.5979,90900.0
2023-05-30 09:50:00,86.39,86.74,85.95,85.99,34806.0,81.6074,81.938,81.1917,81.2295,34806.0
2023-05-30 09:55:00,85.98,86.04,85.61,85.75,30062.0,81.2201,81.2768,80.8706,81.0028,30062.0
2023-05-30 10:00:00,85.81,85.82,85.53,85.75,24215.0,81.0595,81.0689,80.795,81.0028,24215.0
2023-05-30 10:05:00,85.74,86.02,85.67,86.0,27107.0,80.9934,81.2579,80.9272,81.239,27107.0
2023-05-30 10:10:00,85.99,86.3,85.98,86.29,23814.0,81.2295,81.5224,81.2201,81.5129,23814.0
2023-05-30 10:15:00,86.33,86.71,86.21,86.68,29405.0,81.5507,81.9097,81.4373,81.8813,29405.0
2023-05-30 10:20:00,86.7,86.93,86.5,86.54,44029.0,81.9002,82.1175,81.7113,81.7491,44029.0
2023-05-30 10:25:00,86.53,86.55,86.28,86.5,31150.0,81.7396,81.7585,81.5035,81.7113,31150.0
2023-05-30 10:30:00,86.43,86.69,86.33,86.39,36746.0,81.6452,81.8908,81.5507,81.6074,36746.0
2023-05-30 10:35:00,86.46,86.62,86.38,86.54,28026.0,81.6735,81.8246,81.5979,81.7491,28026.0
2023-05-30 10:40:00,86.54,86.6,86.45,86.53,14227.0,81.7491,81.8058,81.6641,81.7396,14227.0
2023-05-30 10:45:00,86.52,86.64,86.26,86.3,18485.0,81.7302,81.8435,81.4846,81.5224,18485.0
2023-05-30 10:50:00,86.27,86.46,86.17,86.2,32380.0,81.494,81.6735,81.3996,81.4279,32380.0
2023-05-30 10:55:00,86.22,86.44,86.22,86.36,13213.0,81.4468,81.6546,81.4468,81.579,13213.0
2023-05-30 11:00:00,86.33,86.43,86.29,86.37,13080.0,81.5507,81.6452,81.5129,81.5885,13080.0
2023-05-30 11:05:00,86.37,86.46,86.3,86.33,21287.0,81.5885,81.6735,81.5224,81.5507,21287.0
2023-05-30 11:10:00,86.33,86.33,86.15,86.21,17586.0,81.5507,81.5507,81.3807,81.4373,17586.0
2023-05-30 11:15:00,86.23,86.23,85.84,85.84,18092.0,81.4562,81.4562,81.0878,81.0878,18092.0
2023-05-30 11:20:00,85.87,85.9,85.61,85.73,19352.0,81.1162,81.1445,80.8706,80.9839,19352.0
2023-05-30 11:25:00,85.71,85.96,85.57,85.95,22959.0,80.965,81.2012,80.8328,81.1917,22959.0
2023-05-30 11:30:00,85.94,86.0,85.69,85.7,13536.0,81.1823,81.239,80.9461,80.9556,13536.0
2023-05-30 11:35:00,85.72,85.86,85.63,85.85,11667.0,80.9745,81.1067,80.8895,81.0973,11667.0
2023-05-30 11:40:00,85.85,85.91,85.71,85.71,11193.0,81.0973,81.154,80.965,80.965,11193.0
2023-05-30 11:45:00,85.71,85.89,85.68,85.76,17299.0,80.965,81.1351,80.9367,81.0123,17299.0
2023-05-30 11:50:00,85.74,85.84,85.64,85.83,9624.0,80.9934,81.0878,80.8989,81.0784,9624.0
2023-05-30 11:55:00,85.84,85.93,85.75,85.86,14951.0,81.0878,81.1728,81.0028,81.1067,14951.0
2023-05-30 12:00:00,85.85,85.86,85.56,85.56,12146.0,81.0973,81.1067,80.8233,80.8233,12146.0
2023-05-30 12:05:00,85.53,85.54,85.38,85.43,13123.0,80.795,80.8044,80.6533,80.7005,13123.0
2023-05-30 12:10:00,85.46,85.57,85.4,85.55,9384.0,80.7289,80.8328,80.6722,80.8139,9384.0
2023-05-30 12:15:00,85.55,85.68,85.42,85.66,17203.0,80.8139,80.9367,80.6911,80.9178,17203.0
2023-05-30 12:20:00,85.66,85.66,85.5,85.65,13067.0,80.9178,80.9178,80.7667,80.9083,13067.0
2023-05-30 12:25:00,85.65,85.7,85.5,85.56,13192.0,80.9083,80.9556,80.7667,80.8233,13192.0
2023-05-30 12:30:00,85.55,85.82,85.55,85.82,20727.0,80.8139,81.0689,80.8139,81.0689,20727.0
2023-05-30 12:35:00,85.81,85.87,85.58,85.6,15281.0,81.0595,81.1162,80.8422,80.8611,15281.0
2023-05-30 12:40:00,85.61,85.61,85.33,85.4,23941.0,80.8706,80.8706,80.6061,80.6722,23941.0
2023-05-30 12:45:00,85.34,85.45,85.26,85.37,12316.0,80.6155,80.7194,80.5399,80.6438,12316.0
2023-05-30 12:50:00,85.39,85.45,85.29,85.35,18562.0,80.6627,80.7194,80.5683,80.625,18562.0
2023-05-30 12:55:00,85.36,85.37,85.27,85.32,11315.0,80.6344,80.6438,80.5494,80.5966,11315.0
2023-05-30 13:00:00,85.34,85.41,85.17,85.19,29068.0,80.6155,80.6816,80.4549,80.4738,29068.0
2023-05-30 13:05:00,85.19,85.28,85.07,85.2,15289.0,80.4738,80.5588,80.3605,80.4833,15289.0
2023-05-30 13:10:00,85.18,85.4,85.15,85.4,10656.0,80.4644,80.6722,80.436,80.6722,10656.0
2023-05-30 13:15:00,85.39,85.6,85.38,85.6,11945.0,80.6627,80.8611,80.6533,80.8611,11945.0
2023-05-30 13:20:00,85.58,85.69,85.52,85.58,13649.0,80.8422,80.9461,80.7855,80.8422,13649.0
2023-05-30 13:25:00,85.62,85.66,85.27,85.3,13917.0,80.88,80.9178,80.5494,80.5777,13917.0
2023-05-30 13:30:00,85.28,85.54,85.16,85.46,12041.0,80.5588,80.8044,80.4455,80.7289,12041.0
2023-05-30 13:35:00,85.44,85.54,85.33,85.33,12172.0,80.71,80.8044,80.6061,80.6061,12172.0
2023-05-30 13:40:00,85.35,85.45,85.23,85.43,18543.0,80.625,80.7194,80.5116,80.7005,18543.0
2023-05-30 13:45:00,85.43,85.68,85.4,85.66,16172.0,80.7005,80.9367,80.6722,80.9178,16172.0
2023-05-30 13:50:00,85.66,85.69,85.43,85.48,16281.0,80.9178,80.9461,80.7005,80.7478,16281.0
2023-05-30 13:55:00,85.49,85.59,85.43,85.46,13672.0,80.7572,80.8517,80.7005,80.7289,13672.0
2023-05-30 14:00:00,85.47,85.57,85.42,85.49,15204.0,80.7383,80.8328,80.6911,80.7572,15204.0
2023-05-30 14:05:00,85.49,85.59,85.42,85.58,16256.0,80.7572,80.8517,80.6911,80.8422,16256.0
2023-05-30 14:10:00,85.61,85.79,85.61,85.77,11308.0,80.8706,81.0406,80.8706,81.0217,11308.0
2023-05-30 14:15:00,85.75,85.85,85.68,85.79,16903.0,81.0028,81.0973,80.9367,81.0406,16903.0
2023-05-30 14:20:00,85.8,85.88,85.76,85.84,12579.0,81.05,81.1256,81.0123,81.0878,12579.0
2023-05-30 14:25:00,85.85,85.95,85.85,85.9,11879.0,81.0973,81.1917,81.0973,81.1445,11879.0
2023-05-30 14:30:00,85.9,85.96,85.8,85.8,22181.0,81.1445,81.2012,81.05,81.05,22181.0
2023-05-30 14:35:00,85.82,85.97,85.75,85.95,14916.0,81.0689,81.2106,81.0028,81.1917,14916.0
2023-05-30 14:40:00,85.97,86.09,85.94,86.06,21812.0,81.2106,81.324,81.1823,81.2956,21812.0
2023-05-30 14:45:00,86.06,86.1,85.92,86.08,24159.0,81.2956,81.3334,81.1634,81.3145,24159.0
2023-05-30 14:50:00,86.09,86.24,86.0,86.23,20949.0,81.324,81.4657,81.239,81.4562,20949.0
2023-05-30 14:55:00,86.24,86.27,86.14,86.19,28087.0,81.4657,81.494,81.3712,81.4185,28087.0
2023-05-30 15:00:00,86.19,86.33,86.17,86.22,36763.0,81.4185,81.5507,81.3996,81.4468,36763.0
2023-05-30 15:05:00,86.22,86.32,86.14,86.31,24268.0,81.4468,81.5413,81.3712,81.5318,24268.0
2023-05-30 15:10:00,86.31,86.43,86.18,86.3,29345.0,81.5318,81.6452,81.409,81.5224,29345.0
2023-05-30 15:15:00,86.3,86.45,86.21,86.43,46723.0,81.5224,81.6641,81.4373,81.6452,46723.0
2023-05-30 15:20:00,86.43,86.47,86.29,86.37,44982.0,81.6452,81.683,81.5129,81.5885,44982.0
2023-05-30 15:25:00,86.38,86.52,86.35,86.42,34913.0,81.5979,81.7302,81.5696,81.6357,34913.0
2023-05-30 15:30:00,86.44,86.56,86.33,86.44,39119.0,81.6546,81.768,81.5507,81.6546,39119.0
2023-05-30 15:35:00,86.44,86.47,86.3,86.39,38615.0,81.6546,81.683,81.5224,81.6074,38615.0
2023-05-30 15:40:00,86.36,86.56,86.31,86.54,54167.0,81.579,81.768,81.5318,81.7491,54167.0
2023-05-30 15:45:00,86.56,86.7,86.52,86.66,55512.0,81.768,81.9002,81.7302,81.8624,55512.0
2023-05-30 15:50:00,86.68,86.68,86.4,86.42,107078.0,81.8813,81.8813,81.6168,81.6357,107078.0
2023-05-30 15:55:00,86.42,86.53,86.34,86.42,206507.0,81.6357,81.7396,81.5601,81.6357,206507.0
2023-05-31 09:30:00,85.88,85.98,85.53,85.53,43640.0,81.1256,81.2201,80.795,80.795,43640.0
2023-05-31 09:35:00,85.53,85.99,85.21,85.89,40572.0,80.795,81.2295,80.4927,81.1351,40572.0
2023-05-31 09:40:00,85.91,85.91,85.5,85.83,28048.0,81.154,81.154,80.7667,81.0784,28048.0
2023-05-31 09:45:00,85.86,86.0,85.04,85.06,54854.0,81.1067,81.239,80.3321,80.351,54854.0
2023-05-31 09:50:00,85.05,85.6,85.05,85.19,72952.0,80.3416,80.8611,80.3416,80.4738,72952.0
2023-05-31 09:55:00,85.16,85.39,85.1,85.13,17437.0,80.4455,80.6627,80.3888,80.4171,17437.0
2023-05-31 10:00:00,85.12,85.12,84.58,84.67,34667.0,80.4077,80.4077,79.8976,79.9826,34667.0
2023-05-31 10:05:00,84.59,84.59,84.2,84.24,34481.0,79.907,79.907,79.5386,79.5764,34481.0
2023-05-31 10:10:00,84.29,84.33,83.91,83.92,43184.0,79.6236,79.6614,79.2647,79.2741,43184.0
2023-05-31 10:15:00,83.95,84.01,83.57,83.66,40737.0,79.3025,79.3591,78.9435,79.0285,40737.0
2023-05-31 10:20:00,83.6,83.6,82.8,82.86,88729.0,78.9718,78.9718,78.2161,78.2728,88729.0
2023-05-31 10:25:00,82.88,83.3,82.54,83.27,58074.0,78.2917,78.6884,77.9705,78.6601,58074.0
2023-05-31 10:30:00,83.27,83.28,82.75,82.94,53773.0,78.6601,78.6696,78.1689,78.3484,53773.0
2023-05-31 10:35:00,82.84,83.15,82.62,83.11,56544.0,78.2539,78.5467,78.0461,78.509,56544.0
2023-05-31 10:40:00,83.13,83.15,82.61,82.66,46921.0,78.5279,78.5467,78.0366,78.0839,46921.0
2023-05-31 10:45:00,82.63,82.85,82.57,82.63,58416.0,78.0555,78.2634,77.9989,78.0555,58416.0
2023-05-31 10:50:00,82.62,82.94,82.62,82.85,48776.0,78.0461,78.3484,78.0461,78.2634,48776.0
2023-05-31 10:55:00,82.85,83.46,82.83,83.35,39258.0,78.2634,78.8396,78.2445,78.7357,39258.0
2023-05-31 11:00:00,83.31,83.73,83.24,83.56,89221.0,78.6979,79.0946,78.6318,78.9341,89221.0
2023-05-31 11:05:00,83.56,83.91,83.43,83.73,33625.0,78.9341,79.2647,78.8112,79.0946,33625.0
2023-05-31 11:10:00,83.73,83.99,83.71,83.97,85639.0,79.0946,79.3402,79.0757,79.3214,85639.0
2023-05-31 11:15:00,83.93,84.02,83.62,83.67,37306.0,79.2836,79.3686,78.9907,79.038,37306.0
2023-05-31 11:20:00,83.69,83.87,83.69,83.76,23350.0,79.0569,79.2269,79.0569,79.123,23350.0
2023-05-31 11:25:00,83.74,83.76,83.48,83.5,26483.0,79.1041,79.123,78.8585,78.8774,26483.0
2023-05-31 11:30:00,83.49,83.67,83.46,83.59,33224.0,78.8679,79.038,78.8396,78.9624,33224.0
2023-05-31 11:35:00,83.59,83.83,83.52,83.83,21324.0,78.9624,79.1891,78.8963,79.1891,21324.0
2023-05-31 11:40:00,83.83,84.14,83.75,84.04,26141.0,79.1891,79.4819,79.1135,79.3875,26141.0
2023-05-31 11:45:00,84.03,84.31,84.0,84.23,43247.0,79.378,79.6425,79.3497,79.567,43247.0
2023-05-31 11:50:00,84.23,84.81,84.19,84.78,60440.0,79.567,80.1149,79.5292,80.0865,60440.0
2023-05-31 11:55:00,84.78,84.78,84.48,84.48,24819.0,80.0865,80.0865,79.8031,79.8031,24819.0
2023-05-31 12:00:00,84.53,84.81,84.49,84.75,26685.0,79.8504,80.1149,79.8126,80.0582,26685.0
2023-05-31 12:05:00,84.75,84.77,84.59,84.67,19780.0,80.0582,80.0771,79.907,79.9826,19780.0
2023-05-31 12:10:00,84.69,84.96,84.66,84.94,23211.0,80.0015,80.2565,79.9732,80.2377,23211.0
2023-05-31 12:15:00,84.94,85.1,84.93,85.08,34581.0,80.2377,80.3888,80.2282,80.3699,34581.0
2023-05-31 12:20:00,85.09,85.17,84.94,85.01,43855.0,80.3793,80.4549,80.2377,80.3038,43855.0
2023-05-31 12:25:00,85.02,85.1,84.95,85.1,38429.0,80.3132,80.3888,80.2471,80.3888,38429.0
2023-05-31 12:30:00,85.07,85.51,85.05,85.51,58311.0,80.3605,80.7761,80.3416,80.7761,58311.0
2023-05-31 12:35:00,85.52,85.61,85.17,85.28,38936.0,80.7855,80.8706,80.4549,80.5588,38936.0
2023-05-31 12:40:00,85.3,85.36,85.19,85.29,22400.0,80.5777,80.6344,80.4738,80.5683,22400.0
2023-05-31 12:45:00,85.32,85.45,85.14,85.3,38022.0,80.5966,80.7194,80.4266,80.5777,38022.0
2023-05-31 12:50:00,85.28,85.3,85.06,85.27,57621.0,80.5588,80.5777,80.351,80.5494,57621.0
2023-05-31 12:55:00,85.31,85.63,85.31,85.63,20544.0,80.5872,80.8895,80.5872,80.8895,20544.0
2023-05-31 13:00:00,85.65,85.66,85.46,85.55,27649.0,80.9083,80.9178,80.7289,80.8139,27649.0
2023-05-31 13:05:00,85.57,85.78,85.56,85.76,15150.0,80.8328,81.0312,80.8233,81.0123,15150.0
2023-05-31 13:10:00,85.79,85.94,85.77,85.84,28988.0,81.0406,81.1823,81.0217,81.0878,28988.0
2023-05-31 13:15:00,85.86,86.03,85.66,85.7,40368.0,81.1067,81.2673,80.9178,80.9556,40368.0
2023-05-31 13:20:00,85.68,85.68,85.46,85.66,17940.0,80.9367,80.9367,80.7289,80.9178,17940.0
2023-05-31 13:25:00,85.66,85.93,85.65,85.83,29004.0,80.9178,81.1728,80.9083,81.0784,29004.0
2023-05-31 13:30:00,85.89,86.15,85.81,86.13,46176.0,81.1351,81.3807,81.0595,81.3618,46176.0
2023-05-31 13:35:00,86.13,86.18,85.82,86.09,29774.0,81.3618,81.409,81.0689,81.324,29774.0
2023-05-31 13:40:00,86.1,86.26,86.0,86.13,33749.0,81.3334,81.4846,81.239,81.3618,33749.0
2023-05-31 13:45:00,86.14,86.2,85.87,85.87,21916.0,81.3712,81.4279,81.1162,81.1162,21916.0
2023-05-31 13:50:00,85.9,86.02,85.87,85.89,20870.0,81.1445,81.2579,81.1162,81.1351,20870.0
2023-05-31 13:55:00,85.9,86.32,85.9,86.32,49346.0,81.1445,81.5413,81.1445,81.5413,49346.0
2023-05-31 14:00:00,86.32,86.33,85.98,86.13,34916.0,81.5413,81.5507,81.2201,81.3618,34916.0
2023-05-31 14:05:00,86.14,86.5,86.12,86.44,29259.0,81.3712,81.7113,81.3523,81.6546,29259.0
2023-05-31 14:10:00,86.45,86.51,86.32,86.42,27814.0,81.6641,81.7207,81.5413,81.6357,27814.0
2023-05-31 14:15:00,86.4,86.47,86.25,86.37,39400.0,81.6168,81.683,81.4751,81.5885,39400.0
2023-05-31 14:20:00,86.39,86.39,86.14,86.28,25705.0,81.6074,81.6074,81.3712,81.5035,25705.0
2023-05-31 14:25:00,86.29,86.29,86.1,86.11,19491.0,81.5129,81.5129,81.3334,81.3429,19491.0
2023-05-31 14:30:00,86.12,86.17,85.94,86.01,23557.0,81.3523,81.3996,81.1823,81.2484,23557.0
2023-05-31 14:35:00,86.04,86.3,86.02,86.19,25793.0,81.2768,81.5224,81.2579,81.4185,25793.0
2023-05-31 14:40:00,86.22,86.39,86.16,86.19,28697.0,81.4468,81.6074,81.3901,81.4185,28697.0
2023-05-31 14:45:00,86.2,86.34,86.1,86.17,34752.0,81.4279,81.5601,81.3334,81.3996,34752.0
2023-05-31 14:50:00,86.13,86.19,85.91,85.96,48348.0,81.3618,81.4185,81.154,81.2012,48348.0
2023-05-31 14:55:00,86.03,86.21,86.01,86.06,45214.0,81.2673,81.4373,81.2484,81.2956,45214.0
2023-05-31 15:00:00,86.07,86.21,85.82,85.86,33854.0,81.3051,81.4373,81.0689,81.1067,33854.0
2023-05-31 15:05:00,85.83,86.04,85.8,85.97,37887.0,81.0784,81.2768,81.05,81.2106,37887.0
2023-05-31 15:10:00,85.96,86.13,85.94,86.03,55751.0,81.2012,81.3618,81.1823,81.2673,55751.0
2023-05-31 15:15:00,86.04,86.21,86.01,86.13,46641.0,81.2768,81.4373,81.2484,81.3618,46641.0
2023-05-31 15:20:00,86.1,86.24,86.06,86.15,41142.0,81.3334,81.4657,81.2956,81.3807,41142.0
2023-05-31 15:25:00,86.15,86.24,86.03,86.15,52995.0,81.3807,81.4657,81.2673,81.3807,52995.0
2023-05-31 15:30:00,86.15,86.18,86.0,86.17,58634.0,81.3807,81.409,81.239,81.3996,58634.0
2023-05-31 15:35:00,86.16,86.19,85.87,85.94,60685.0,81.3901,81.4185,81.1162,81.1823,60685.0
2023-05-31 15:40:00,85.94,86.21,85.91,86.16,76258.0,81.1823,81.4373,81.154,81.3901,76258.0
2023-05-31 15:45:00,86.18,86.36,86.11,86.22,122991.0,81.409,81.579,81.3429,81.4468,122991.0
2023-05-31 15:50:00,86.23,86.23,85.52,85.56,212875.0,81.4562,81.4562,80.7855,80.8233,212875.0
2023-05-31 15:55:00,85.56,85.76,85.48,85.64,407096.0,80.8233,81.0123,80.7478,80.8989,407096.0
2023-06-01 09:30:00,86.07,86.15,85.07,85.13,55501.0,81.3051,81.3807,80.3605,80.4171,55501.0
2023-06-01 09:35:00,85.19,85.31,84.78,84.86,65000.0,80.4738,80.5872,80.0865,80.1621,65000.0
2023-06-01 09:40:00,84.83,84.91,84.11,84.2,35499.0,80.1337,80.2093,79.4536,79.5386,35499.0
2023-06-01 09:45:00,84.19,84.7,84.11,84.62,27725.0,79.5292,80.0109,79.4536,79.9354,27725.0
2023-06-01 09:50:00,84.67,84.84,84.51,84.57,15695.0,79.9826,80.1432,79.8315,79.8881,15695.0
2023-06-01 09:55:00,84.63,84.69,84.49,84.58,30314.0,79.9448,80.0015,79.8126,79.8976,30314.0
2023-06-01 10:00:00,84.55,84.88,84.48,84.85,25174.0,79.8692,80.181,79.8031,80.1526,25174.0
2023-06-01 10:05:00,84.86,85.16,84.85,85.05,18324.0,80.1621,80.4455,80.1526,80.3416,18324.0
2023-06-01 10:10:00,85.08,85.8,85.08,85.79,92236.0,80.3699,81.05,80.3699,81.0406,92236.0
2023-06-01 10:15:00,85.79,86.0,85.63,85.7,23309.0,81.0406,81.239,80.8895,80.9556,23309.0
2023-06-01 10:20:00,85.73,85.91,85.57,85.82,29282.0,80.9839,81.154,80.8328,81.0689,29282.0
2023-06-01 10:25:00,85.84,86.38,85.77,86.31,31861.0,81.0878,81.5979,81.0217,81.5318,31861.0
2023-06-01 10:30:00,86.31,86.88,86.24,86.73,83565.0,81.5318,82.0703,81.4657,81.9286,83565.0
2023-06-01 10:35:00,86.78,86.87,86.52,86.66,37586.0,81.9758,82.0608,81.7302,81.8624,37586.0
2023-06-01 10:40:00,86.64,87.1,86.61,86.95,98974.0,81.8435,82.2781,81.8152,82.1364,98974.0
2023-06-01 10:45:00,87.0,87.19,86.85,86.98,40560.0,82.1836,82.3631,82.0419,82.1647,40560.0
2023-06-01 10:50:00,86.98,87.13,86.85,87.04,39751.0,82.1647,82.3064,82.0419,82.2214,39751.0
2023-06-01 10:55:00,87.07,87.18,86.96,87.16,52144.0,82.2497,82.3536,82.1458,82.3348,52144.0
2023-06-01 11:00:00,87.16,87.24,86.6,86.65,46491.0,82.3348,82.4103,81.8058,81.853,46491.0
2023-06-01 11:05:00,86.63,86.88,86.61,86.71,18462.0,81.8341,82.0703,81.8152,81.9097,18462.0
2023-06-01 11:10:00,86.72,86.85,86.65,86.82,25836.0,81.9191,82.0419,81.853,82.0136,25836.0
2023-06-01 11:15:00,86.85,86.96,86.83,86.87,23939.0,82.0419,82.1458,82.023,82.0608,23939.0
2023-06-01 11:20:00,86.9,87.03,86.86,87.0,24078.0,82.0891,82.2119,82.0514,82.1836,24078.0
2023-06-01 11:25:00,86.99,87.13,86.9,86.94,24463.0,82.1742,82.3064,82.0891,82.1269,24463.0
2023-06-01 11:30:00,86.96,87.25,86.9,87.24,21848.0,82.1458,82.4198,82.0891,82.4103,21848.0
2023-06-01 11:35:00,87.21,87.35,87.19,87.29,16767.0,82.382,82.5142,82.3631,82.4576,16767.0
2023-06-01 11:40:00,87.29,87.64,87.25,87.59,18513.0,82.4576,82.7882,82.4198,82.7409,18513.0
2023-06-01 11:45:00,87.59,87.59,87.4,87.47,28656.0,82.7409,82.7409,82.5615,82.6276,28656.0
2023-06-01 11:50:00,87.48,87.5,87.35,87.38,24627.0,82.637,82.6559,82.5142,82.5426,24627.0
2023-06-01 11:55:00,87.4,87.53,87.19,87.27,31901.0,82.5615,82.6843,82.3631,82.4387,31901.0
2023-06-01 12:00:00,87.25,87.25,87.05,87.06,29602.0,82.4198,82.4198,82.2308,82.2403,29602.0
2023-06-01 12:05:00,87.07,87.27,87.01,87.03,30487.0,82.2497,82.4387,82.1931,82.2119,30487.0
2023-06-01 12:10:00,87.01,87.2,86.96,87.18,41866.0,82.1931,82.3725,82.1458,82.3536,41866.0
2023-06-01 12:15:00,87.17,87.33,87.01,87.23,27296.0,82.3442,82.4953,82.1931,82.4009,27296.0
2023-06-01 12:20:00,87.23,87.45,87.23,87.26,20417.0,82.4009,82.6087,82.4009,82.4292,20417.0
2023-06-01 12:25:00,87.26,87.28,87.1,87.11,11751.0,82.4292,82.4481,82.2781,82.2875,11751.0
2023-06-01 12:30:00,87.12,87.14,86.8,86.8,19813.0,82.297,82.3159,81.9947,81.9947,19813.0
2023-06-01 12:35:00,86.81,87.1,86.81,87.09,36731.0,82.0041,82.2781,82.0041,82.2686,36731.0
2023-06-01 12:40:00,87.1,87.13,87.02,87.08,23386.0,82.2781,82.3064,82.2025,82.2592,23386.0
2023-06-01 12:45:00,87.1,87.23,87.05,87.12,15593.0,82.2781,82.4009,82.2308,82.297,15593.0
2023-06-01 12:50:00,87.15,87.17,87.01,87.05,15496.0,82.3253,82.3442,82.1931,82.2308,15496.0
2023-06-01 12:55:00,87.04,87.1,86.79,86.79,14050.0,82.2214,82.2781,81.9852,81.9852,14050.0
2023-06-01 13:00:00,86.82,86.85,86.69,86.8,14613.0,82.0136,82.0419,81.8908,81.9947,14613.0
2023-06-01 13:05:00,86.8,86.95,86.8,86.85,37649.0,81.9947,82.1364,81.9947,82.0419,37649.0
2023-06-01 13:10:00,86.86,87.1,86.83,87.09,19471.0,82.0514,82.2781,82.023,82.2686,19471.0
2023-06-01 13:15:00,87.07,87.07,86.85,86.85,23975.0,82.2497,82.2497,82.0419,82.0419,23975.0
2023-06-01 13:20:00,86.84,86.98,86.81,86.84,44217.0,82.0325,82.1647,82.0041,82.0325,44217.0
2023-06-01 13:25:00,86.84,86.89,86.64,86.66,29860.0,82.0325,82.0797,81.8435,81.8624,29860.0
2023-06-01 13:30:00,86.66,86.87,86.59,86.85,19327.0,81.8624,82.0608,81.7963,82.0419,19327.0
2023-06-01 13:35:00,86.84,86.91,86.8,86.89,18283.0,82.0325,82.0986,81.9947,82.0797,18283.0
2023-06-01 13:40:00,86.89,87.03,86.83,87.02,25070.0,82.0797,82.2119,82.023,82.2025,25070.0
2023-06-01 13:45:00,87.03,87.15,87.03,87.11,16394.0,82.2119,82.3253,82.2119,82.2875,16394.0
2023-06-01 13:50:00,87.11,87.23,87.06,87.23,57878.0,82.2875,82.4009,82.2403,82.4009,57878.0
2023-06-01 13:55:00,87.24,87.41,87.24,87.39,20630.0,82.4103,82.5709,82.4103,82.552,20630.0
2023-06-01 14:00:00,87.4,87.58,87.38,87.57,53812.0,82.5615,82.7315,82.5426,82.7221,53812.0
2023-06-01 14:05:00,87.57,87.66,87.53,87.62,32960.0,82.7221,82.8071,82.6843,82.7693,32960.0
2023-06-01 14:10:00,87.64,87.64,87.49,87.51,18082.0,82.7882,82.7882,82.6465,82.6654,18082.0
2023-06-01 14:15:00,87.51,87.54,87.45,87.53,47326.0,82.6654,82.6937,82.6087,82.6843,47326.0
2023-06-01 14:20:00,87.54,87.59,87.49,87.51,16370.0,82.6937,82.7409,82.6465,82.6654,16370.0
2023-06-01 14:25:00,87.52,87.62,87.49,87.52,19199.0,82.6748,82.7693,82.6465,82.6748,19199.0
2023-06-01 14:30:00,87.53,87.56,87.49,87.53,18042.0,82.6843,82.7126,82.6465,82.6843,18042.0
2023-06-01 14:35:00,87.52,87.66,87.47,87.52,46254.0,82.6748,82.8071,82.6276,82.6748,46254.0
2023-06-01 14:40:00,87.52,87.59,87.48,87.57,18783.0,82.6748,82.7409,82.637,82.7221,18783.0
2023-06-01 14:45:00,87.58,87.61,87.44,87.49,22165.0,82.7315,82.7598,82.5993,82.6465,22165.0
2023-06-01 14:50:00,87.47,87.74,87.46,87.66,37365.0,82.6276,82.8826,82.6181,82.8071,37365.0
2023-06-01 14:55:00,87.66,87.81,87.62,87.76,22651.0,82.8071,82.9488,82.7693,82.9015,22651.0
2023-06-01 15:00:00,87.77,87.95,87.66,87.9,41677.0,82.911,83.081,82.8071,83.0338,41677.0
2023-06-01 15:05:00,87.92,87.95,87.78,87.79,27719.0,83.0527,83.081,82.9204,82.9299,27719.0
2023-06-01 15:10:00,87.76,87.91,87.72,87.91,29855.0,82.9015,83.0432,82.8638,83.0432,29855.0
2023-06-01 15:15:00,87.9,87.98,87.84,87.88,39706.0,83.0338,83.1094,82.9771,83.0149,39706.0
2023-06-01 15:20:00,87.88,87.95,87.74,87.74,79880.0,83.0149,83.081,82.8826,82.8826,79880.0
2023-06-01 15:25:00,87.7,87.7,87.39,87.41,34399.0,82.8449,82.8449,82.552,82.5709,34399.0
2023-06-01 15:30:00,87.4,87.51,87.21,87.29,44229.0,82.5615,82.6654,82.382,82.4576,44229.0
2023-06-01 15:35:00,87.26,87.26,87.06,87.17,61432.0,82.4292,82.4292,82.2403,82.3442,61432.0
2023-06-01 15:40:00,87.17,87.55,87.11,87.47,94871.0,82.3442,82.7032,82.2875,82.6276,94871.0
2023-06-01 15:45:00,87.47,87.59,87.42,87.5,88649.0,82.6276,82.7409,82.5804,82.6559,88649.0
2023-06-01 15:50:00,87.49,87.5,87.07,87.31,120827.0,82.6465,82.6559,82.2497,82.4764,120827.0
2023-06-01 15:55:00,87.32,87.4,87.08,87.14,260183.0,82.4859,82.5615,82.2592,82.3159,260183.0
2023-06-02 09:30:00,88.75,89.32,88.45,89.05,96127.0,83.8367,84.3752,83.5533,84.1201,96127.0
2023-06-02 09:35:00,89.13,90.5,89.11,90.45,148390.0,84.1957,85.4898,84.1768,85.4426,148390.0
2023-06-02 09:40:00,90.45,90.45,89.92,90.26,81337.0,85.4426,85.4426,84.942,85.2631,81337.0
2023-06-02 09:45:00,90.28,90.41,89.91,90.02,76829.0,85.282,85.4048,84.9325,85.0364,76829.0
2023-06-02 09:50:00,90.08,90.48,89.85,90.26,50787.0,85.0931,85.471,84.8758,85.2631,50787.0
2023-06-02 09:55:00,90.28,90.35,89.61,89.85,87397.0,85.282,85.3482,84.6491,84.8758,87397.0
2023-06-02 10:00:00,89.81,89.99,89.2,89.86,92137.0,84.838,85.0081,84.2618,84.8853,92137.0
2023-06-02 10:05:00,89.87,90.02,89.77,89.9,28618.0,84.8947,85.0364,84.8003,84.9231,28618.0
2023-06-02 10:10:00,89.97,90.56,89.92,90.45,70976.0,84.9892,85.5465,84.942,85.4426,70976.0
2023-06-02 10:15:00,90.4,90.55,89.79,89.88,62377.0,85.3954,85.5371,84.8192,84.9042,62377.0
2023-06-02 10:20:00,89.85,90.26,89.74,90.06,53527.0,84.8758,85.2631,84.7719,85.0742,53527.0
2023-06-02 10:25:00,90.0,90.68,89.89,90.58,108279.0,85.0175,85.6599,84.9136,85.5654,108279.0
2023-06-02 10:30:00,90.54,90.73,90.12,90.31,75602.0,85.5276,85.7071,85.1309,85.3104,75602.0
2023-06-02 10:35:00,90.31,90.31,89.91,90.02,21834.0,85.3104,85.3104,84.9325,85.0364,21834.0
2023-06-02 10:40:00,90.04,90.24,89.89,90.08,114025.0,85.0553,85.2442,84.9136,85.0931,114025.0
2023-06-02 10:45:00,90.11,90.49,90.02,90.39,61996.0,85.1214,85.4804,85.0364,85.3859,61996.0
2023-06-02 10:50:00,90.37,90.45,89.8,89.95,78576.0,85.367,85.4426,84.8286,84.9703,78576.0
2023-06-02 10:55:00,89.96,90.2,89.89,90.17,73475.0,84.9797,85.2065,84.9136,85.1781,73475.0
2023-06-02 11:00:00,90.2,90.62,90.2,90.59,47379.0,85.2065,85.6032,85.2065,85.5749,47379.0
2023-06-02 11:05:00,90.61,90.83,90.5,90.72,92376.0,85.5938,85.8016,85.4898,85.6977,92376.0
2023-06-02 11:10:00,90.72,90.95,90.72,90.87,39663.0,85.6977,85.9149,85.6977,85.8394,39663.0
2023-06-02 11:15:00,90.89,90.9,90.7,90.72,43874.0,85.8583,85.8677,85.6788,85.6977,43874.0
2023-06-02 11:20:00,90.73,90.82,90.42,90.77,99935.0,85.7071,85.7921,85.4143,85.7449,99935.0
2023-06-02 11:25:00,90.77,91.09,90.73,90.98,120943.0,85.7449,86.0472,85.7071,85.9433,120943.0
2023-06-02 11:30:00,90.95,91.08,90.47,90.62,75302.0,85.9149,86.0377,85.4615,85.6032,75302.0
2023-06-02 11:35:00,90.6,90.71,90.34,90.34,35002.0,85.5843,85.6882,85.3387,85.3387,35002.0
2023-06-02 11:40:00,90.33,90.45,90.21,90.36,50223.0,85.3293,85.4426,85.2159,85.3576,50223.0
2023-06-02 11:45:00,90.34,90.34,89.88,89.96,51664.0,85.3387,85.3387,84.9042,84.9797,51664.0
2023-06-02 11:50:00,89.98,90.04,89.75,89.96,47820.0,84.9986,85.0553,84.7814,84.9797,47820.0
2023-06-02 11:55:00,89.95,90.15,89.9,90.06,19555.0,84.9703,85.1592,84.9231,85.0742,19555.0
2023-06-02 12:00:00,90.09,90.2,89.88,89.93,29403.0,85.1025,85.2065,84.9042,84.9514,29403.0
2023-06-02 12:05:00,89.94,90.17,89.91,90.01,47951.0,84.9608,85.1781,84.9325,85.027,47951.0
2023-06-02 12:10:00,90.04,90.08,89.87,89.92,57115.0,85.0553,85.0931,84.8947,84.942,57115.0
2023-06-02 12:15:00,89.9,89.92,89.73,89.88,31177.0,84.9231,84.942,84.7625,84.9042,31177.0
2023-06-02 12:20:00,89.9,90.04,89.89,89.99,22717.0,84.9231,85.0553,84.9136,85.0081,22717.0
2023-06-02 12:25:00,90.01,90.25,90.01,90.16,24104.0,85.027,85.2537,85.027,85.1687,24104.0
2023-06-02 12:30:00,90.18,90.42,90.03,90.41,21297.0,85.1876,85.4143,85.0459,85.4048,21297.0
2023-06-02 12:35:00,90.41,90.47,90.2,90.33,35029.0,85.4048,85.4615,85.2065,85.3293,35029.0
2023-06-02 12:40:00,90.3,90.3,90.02,90.09,20375.0,85.3009,85.3009,85.0364,85.1025,20375.0
2023-06-02 12:45:00,90.11,90.33,90.11,90.26,67151.0,85.1214,85.3293,85.1214,85.2631,67151.0
2023-06-02 12:50:00,90.26,90.29,90.1,90.15,33535.0,85.2631,85.2915,85.112,85.1592,33535.0
2023-06-02 12:55:00,90.14,90.18,89.95,90.12,34506.0,85.1498,85.1876,84.9703,85.1309,34506.0
2023-06-02 13:00:00,90.13,90.18,89.91,90.1,42458.0,85.1403,85.1876,84.9325,85.112,42458.0
2023-06-02 13:05:00,90.11,90.13,90.0,90.08,19346.0,85.1214,85.1403,85.0175,85.0931,19346.0
2023-06-02 13:10:00,90.09,90.27,90.05,90.18,54496.0,85.1025,85.2726,85.0648,85.1876,54496.0
2023-06-02 13:15:00,90.16,90.52,90.14,90.42,128478.0,85.1687,85.5087,85.1498,85.4143,128478.0
2023-06-02 13:20:00,90.44,90.72,90.44,90.52,121982.0,85.4332,85.6977,85.4332,85.5087,121982.0
2023-06-02 13:25:00,90.49,90.53,90.34,90.5,51074.0,85.4804,85.5182,85.3387,85.4898,51074.0
2023-06-02 13:30:00,90.51,90.59,89.99,90.14,34313.0,85.4993,85.5749,85.0081,85.1498,34313.0
2023-06-02 13:35:00,90.14,90.19,90.07,90.09,25439.0,85.1498,85.197,85.0837,85.1025,25439.0
2023-06-02 13:40:00,90.09,90.14,89.8,89.86,32718.0,85.1025,85.1498,84.8286,84.8853,32718.0
2023-06-02 13:45:00,89.88,90.08,89.85,90.08,64885.0,84.9042,85.0931,84.8758,85.0931,64885.0
2023-06-02 13:50:00,90.09,90.15,89.89,89.94,29894.0,85.1025,85.1592,84.9136,84.9608,29894.0
2023-06-02 13:55:00,89.97,89.98,89.88,89.95,26131.0,84.9892,84.9986,84.9042,84.9703,26131.0
2023-06-02 14:00:00,89.96,90.06,89.95,89.98,29816.0,84.9797,85.0742,84.9703,84.9986,29816.0
2023-06-02 14:05:00,89.98,89.99,89.79,89.93,75227.0,84.9986,85.0081,84.8192,84.9514,75227.0
2023-06-02 14:10:00,89.93,89.99,89.87,89.91,24912.0,84.9514,85.0081,84.8947,84.9325,24912.0
2023-06-02 14:15:00,89.92,90.04,89.88,90.03,38929.0,84.942,85.0553,84.9042,85.0459,38929.0
2023-06-02 14:20:00,90.04,90.35,90.04,90.3,42706.0,85.0553,85.3482,85.0553,85.3009,42706.0
2023-06-02 14:25:00,90.3,90.33,90.18,90.25,27434.0,85.3009,85.3293,85.1876,85.2537,27434.0
2023-06-02 14:30:00,90.25,90.39,90.13,90.29,50738.0,85.2537,85.3859,85.1403,85.2915,50738.0
2023-06-02 14:35:00,90.28,90.34,90.16,90.23,27143.0,85.282,85.3387,85.1687,85.2348,27143.0
2023-06-02 14:40:00,90.23,90.25,89.94,89.94,23897.0,85.2348,85.2537,84.9608,84.9608,23897.0
2023-06-02 14:45:00,89.94,90.02,89.8,89.8,28081.0,84.9608,85.0364,84.8286,84.8286,28081.0
2023-06-02 14:50:00,89.8,89.81,89.42,89.47,48786.0,84.8286,84.838,84.4696,84.5169,48786.0
2023-06-02 14:55:00,89.45,89.46,89.31,89.37,33044.0,84.498,84.5074,84.3657,84.4224,33044.0
2023-06-02 15:00:00,89.38,89.85,89.37,89.69,76779.0,84.4319,84.8758,84.4224,84.7247,76779.0
2023-06-02 15:05:00,89.68,89.76,89.59,89.7,101270.0,84.7152,84.7908,84.6302,84.7341,101270.0
2023-06-02 15:10:00,89.68,89.78,89.64,89.68,56926.0,84.7152,84.8097,84.6775,84.7152,56926.0
2023-06-02 15:15:00,89.69,89.77,89.52,89.69,29719.0,84.7247,84.8003,84.5641,84.7247,29719.0
2023-06-02 15:20:00,89.67,89.67,89.34,89.34,37163.0,84.7058,84.7058,84.3941,84.3941,37163.0
2023-06-02 15:25:00,89.34,89.49,89.23,89.37,57410.0,84.3941,84.5358,84.2902,84.4224,57410.0
2023-06-02 15:30:00,89.36,89.51,89.29,89.43,44440.0,84.413,84.5547,84.3468,84.4791,44440.0
2023-06-02 15:35:00,89.42,89.5,89.35,89.44,37857.0,84.4696,84.5452,84.4035,84.4885,37857.0
2023-06-02 15:40:00,89.44,89.49,89.01,89.03,98309.0,84.4885,84.5358,84.0823,84.1012,98309.0
2023-06-02 15:45:00,89.03,89.18,88.94,88.98,70295.0,84.1012,84.2429,84.0162,84.054,70295.0
2023-06-02 15:50:00,88.97,89.11,88.86,89.04,137571.0,84.0445,84.1768,83.9406,84.1107,137571.0
2023-06-02 15:55:00,89.03,89.11,88.88,89.0,329414.0,84.1012,84.1768,83.9595,84.0729,329414.0
2023-06-05 09:30:00,85.16,86.3,84.97,85.81,392247.0,80.4455,81.5224,80.266,81.0595,392247.0
2023-06-05 09:35:00,85.28,85.97,84.99,85.45,142586.0,80.5588,81.2106,80.2849,80.7194,142586.0
2023-06-05 09:40:00,85.45,85.81,85.13,85.81,94508.0,80.7194,81.0595,80.4171,81.0595,94508.0
2023-06-05 09:45:00,85.84,86.02,85.34,85.41,57614.0,81.0878,81.2579,80.6155,80.6816,57614.0
2023-06-05 09:50:00,85.41,85.71,85.41,85.6,5363.0,80.6816,80.965,80.6816,80.8611,5363.0
2023-06-05 09:55:00,85.99,86.04,85.15,85.53,138539.0,81.2295,81.2768,80.436,80.795,138539.0
2023-06-05 10:00:00,85.68,85.83,85.28,85.39,89572.0,80.9367,81.0784,80.5588,80.6627,89572.0
2023-06-05 10:05:00,85.32,85.41,84.87,84.99,197079.0,80.5966,80.6816,80.1715,80.2849,197079.0
2023-06-05 10:10:00,84.99,85.17,84.52,84.74,74155.0,80.2849,80.4549,79.8409,80.0487,74155.0
2023-06-05 10:15:00,84.71,84.84,84.48,84.55,68186.0,80.0204,80.1432,79.8031,79.8692,68186.0
2023-06-05 10:20:00,84.58,84.74,84.1,84.39,139765.0,79.8976,80.0487,79.4442,79.7181,139765.0
2023-06-05 10:25:00,84.38,84.65,84.3,84.59,51126.0,79.7087,79.9637,79.6331,79.907,51126.0
2023-06-05 10:30:00,84.63,84.99,84.54,84.88,45211.0,79.9448,80.2849,79.8598,80.181,45211.0
2023-06-05 10:35:00,84.84,85.2,84.75,84.85,49365.0,80.1432,80.4833,80.0582,80.1526,49365.0
2023-06-05 10:40:00,84.83,85.09,84.83,85.02,51595.0,80.1337,80.3793,80.1337,80.3132,51595.0
2023-06-05 10:45:00,85.0,85.3,84.99,85.23,60765.0,80.2943,80.5777,80.2849,80.5116,60765.0
2023-06-05 10:50:00,85.23,85.3,84.96,84.98,44630.0,80.5116,80.5777,80.2565,80.2754,44630.0
2023-06-05 10:55:00,84.98,85.11,84.94,85.11,41102.0,80.2754,80.3982,80.2377,80.3982,41102.0
2023-06-05 11:00:00,85.12,85.19,84.87,84.91,38296.0,80.4077,80.4738,80.1715,80.2093,38296.0
2023-06-05 11:05:00,84.88,85.15,84.88,85.15,37414.0,80.181,80.436,80.181,80.436,37414.0
2023-06-05 11:10:00,85.18,85.28,85.01,85.24,47735.0,80.4644,80.5588,80.3038,80.521,47735.0
2023-06-05 11:15:00,85.22,85.61,85.22,85.59,83992.0,80.5022,80.8706,80.5022,80.8517,83992.0
2023-06-05 11:20:00,85.61,85.61,85.24,85.57,67783.0,80.8706,80.8706,80.521,80.8328,67783.0
2023-06-05 11:25:00,85.6,85.78,85.6,85.76,40664.0,80.8611,81.0312,80.8611,81.0123,40664.0
2023-06-05 11:30:00,85.78,86.02,85.69,85.71,55244.0,81.0312,81.2579,80.9461,80.965,55244.0
2023-06-05 11:35:00,85.66,85.68,83.43,85.58,59633.0,80.9178,80.9367,78.8112,80.8422,59633.0
2023-06-05 11:40:00,85.6,85.66,85.42,85.61,30161.0,80.8611,80.9178,80.6911,80.8706,30161.0
2023-06-05 11:45:00,85.65,85.8,85.61,85.66,18432.0,80.9083,81.05,80.8706,80.9178,18432.0
2023-06-05 11:50:00,85.66,85.96,85.57,85.92,21239.0,80.9178,81.2012,80.8328,81.1634,21239.0
2023-06-05 11:55:00,85.93,86.03,85.69,86.03,26284.0,81.1728,81.2673,80.9461,81.2673,26284.0
2023-06-05 12:00:00,86.02,86.15,85.77,85.84,38815.0,81.2579,81.3807,81.0217,81.0878,38815.0
2023-06-05 12:05:00,85.82,86.07,85.8,86.01,67340.0,81.0689,81.3051,81.05,81.2484,67340.0
2023-06-05 12:10:00,85.97,86.21,85.96,86.18,23295.0,81.2106,81.4373,81.2012,81.409,23295.0
2023-06-05 12:15:00,86.16,86.28,86.09,86.2,25253.0,81.3901,81.5035,81.324,81.4279,25253.0
2023-06-05 12:20:00,86.18,86.21,86.0,86.11,35908.0,81.409,81.4373,81.239,81.3429,35908.0
2023-06-05 12:25:00,86.11,86.29,86.06,86.23,29688.0,81.3429,81.5129,81.2956,81.4562,29688.0
2023-06-05 12:30:00,86.26,86.34,86.17,86.23,26457.0,81.4846,81.5601,81.3996,81.4562,26457.0
2023-06-05 12:35:00,86.19,86.2,85.97,86.02,32426.0,81.4185,81.4279,81.2106,81.2579,32426.0
2023-06-05 12:40:00,86.05,86.16,86.05,86.14,20947.0,81.2862,81.3901,81.2862,81.3712,20947.0
2023-06-05 12:45:00,86.13,86.27,86.13,86.17,18787.0,81.3618,81.494,81.3618,81.3996,18787.0
2023-06-05 12:50:00,86.2,86.33,86.18,86.27,18022.0,81.4279,81.5507,81.409,81.494,18022.0
2023-06-05 12:55:00,86.28,86.4,86.22,86.4,20295.0,81.5035,81.6168,81.4468,81.6168,20295.0
2023-06-05 13:00:00,86.4,86.57,86.37,86.52,35630.0,81.6168,81.7774,81.5885,81.7302,35630.0
2023-06-05 13:05:00,86.52,86.67,86.35,86.67,34376.0,81.7302,81.8719,81.5696,81.8719,34376.0
2023-06-05 13:10:00,86.69,86.69,86.45,86.56,15435.0,81.8908,81.8908,81.6641,81.768,15435.0
2023-06-05 13:15:00,86.54,86.58,86.42,86.56,15411.0,81.7491,81.7869,81.6357,81.768,15411.0
2023-06-05 13:20:00,86.56,86.58,86.41,86.5,20452.0,81.768,81.7869,81.6263,81.7113,20452.0
2023-06-05 13:25:00,86.51,86.51,86.15,86.17,20083.0,81.7207,81.7207,81.3807,81.3996,20083.0
2023-06-05 13:30:00,86.13,86.17,86.02,86.09,9869.0,81.3618,81.3996,81.2579,81.324,9869.0
2023-06-05 13:35:00,86.1,86.1,85.93,86.03,27100.0,81.3334,81.3334,81.1728,81.2673,27100.0
2023-06-05 13:40:00,86.03,86.06,85.96,86.05,27183.0,81.2673,81.2956,81.2012,81.2862,27183.0
2023-06-05 13:45:00,86.05,86.24,85.96,86.23,31915.0,81.2862,81.4657,81.2012,81.4562,31915.0
2023-06-05 13:50:00,86.21,86.24,86.03,86.13,18575.0,81.4373,81.4657,81.2673,81.3618,18575.0
2023-06-05 13:55:00,86.13,86.36,86.12,86.32,17305.0,81.3618,81.579,81.3523,81.5413,17305.0
2023-06-05 14:00:00,86.35,86.36,86.27,86.32,20791.0,81.5696,81.579,81.494,81.5413,20791.0
2023-06-05 14:05:00,86.34,86.34,86.0,86.08,22666.0,81.5601,81.5601,81.239,81.3145,22666.0
2023-06-05 14:10:00,86.08,86.15,86.0,86.03,33936.0,81.3145,81.3807,81.239,81.2673,33936.0
2023-06-05 14:15:00,86.03,86.1,85.93,86.07,19876.0,81.2673,81.3334,81.1728,81.3051,19876.0
2023-06-05 14:20:00,86.07,86.08,85.94,86.0,31656.0,81.3051,81.3145,81.1823,81.239,31656.0
2023-06-05 14:25:00,86.01,86.1,85.92,86.1,34257.0,81.2484,81.3334,81.1634,81.3334,34257.0
2023-06-05 14:30:00,86.13,86.13,85.32,85.39,52510.0,81.3618,81.3618,80.5966,80.6627,52510.0
2023-06-05 14:35:00,85.36,85.59,85.34,85.42,35005.0,80.6344,80.8517,80.6155,80.6911,35005.0
2023-06-05 14:40:00,85.41,85.7,85.4,85.67,20378.0,80.6816,80.9556,80.6722,80.9272,20378.0
2023-06-05 14:45:00,85.62,85.64,85.31,85.33,20234.0,80.88,80.8989,80.5872,80.6061,20234.0
2023-06-05 14:50:00,85.33,85.55,85.16,85.55,29816.0,80.6061,80.8139,80.4455,80.8139,29816.0
2023-06-05 14:55:00,85.5,85.58,85.48,85.51,23763.0,80.7667,80.8422,80.7478,80.7761,23763.0
2023-06-05 15:00:00,85.53,85.62,85.17,85.19,42084.0,80.795,80.88,80.4549,80.4738,42084.0
2023-06-05 15:05:00,85.18,85.29,85.03,85.09,27081.0,80.4644,80.5683,80.3227,80.3793,27081.0
2023-06-05 15:10:00,85.1,85.35,85.09,85.33,27091.0,80.3888,80.625,80.3793,80.6061,27091.0
2023-06-05 15:15:00,85.32,85.32,84.98,84.99,57713.0,80.5966,80.5966,80.2754,80.2849,57713.0
2023-06-05 15:20:00,84.97,85.17,84.95,85.17,46985.0,80.266,80.4549,80.2471,80.4549,46985.0
2023-06-05 15:25:00,85.17,85.17,84.96,85.06,40027.0,80.4549,80.4549,80.2565,80.351,40027.0
2023-06-05 15:30:00,85.05,85.07,84.93,85.01,39238.0,80.3416,80.3605,80.2282,80.3038,39238.0
2023-06-05 15:35:00,85.01,85.18,84.85,85.14,40457.0,80.3038,80.4644,80.1526,80.4266,40457.0
2023-06-05 15:40:00,85.16,85.39,85.15,85.37,51662.0,80.4455,80.6627,80.436,80.6438,51662.0
2023-06-05 15:45:00,85.38,85.52,85.27,85.45,68562.0,80.6533,80.7855,80.5494,80.7194,68562.0
2023-06-05 15:50:00,85.45,85.57,85.35,85.45,157575.0,80.7194,80.8328,80.625,80.7194,157575.0
2023-06-05 15:55:00,85.45,85.59,85.35,85.51,341876.0,80.7194,80.8517,80.625,80.7761,341876.0
2023-06-06 09:30:00,85.53,85.76,85.1,85.76,60859.0,80.795,81.0123,80.3888,81.0123,60859.0
2023-06-06 09:35:00,85.77,86.13,85.54,85.93,18885.0,81.0217,81.3618,80.8044,81.1728,18885.0
2023-06-06 09:40:00,86.0,86.49,86.0,86.44,57928.0,81.239,81.7018,81.239,81.6546,57928.0
2023-06-06 09:45:00,86.45,86.72,86.35,86.63,35407.0,81.6641,81.9191,81.5696,81.8341,35407.0
2023-06-06 09:50:00,86.63,86.7,86.12,86.19,38191.0,81.8341,81.9002,81.3523,81.4185,38191.0
2023-06-06 09:55:00,86.18,86.53,86.04,86.46,39496.0,81.409,81.7396,81.2768,81.6735,39496.0
2023-06-06 10:00:00,86.48,86.78,86.27,86.78,31111.0,81.6924,81.9758,81.494,81.9758,31111.0
2023-06-06 10:05:00,86.77,87.1,86.72,87.09,39416.0,81.9663,82.2781,81.9191,82.2686,39416.0
2023-06-06 10:10:00,87.11,87.22,86.91,86.91,27482.0,82.2875,82.3914,82.0986,82.0986,27482.0
2023-06-06 10:15:00,86.91,87.05,86.71,87.05,55649.0,82.0986,82.2308,81.9097,82.2308,55649.0
2023-06-06 10:20:00,87.03,87.09,86.68,86.79,33918.0,82.2119,82.2686,81.8813,81.9852,33918.0
2023-06-06 10:25:00,86.81,87.08,86.77,86.88,36336.0,82.0041,82.2592,81.9663,82.0703,36336.0
2023-06-06 10:30:00,86.9,87.06,86.77,86.77,24670.0,82.0891,82.2403,81.9663,81.9663,24670.0
2023-06-06 10:35:00,86.75,86.96,86.55,86.56,52949.0,81.9475,82.1458,81.7585,81.768,52949.0
2023-06-06 10:40:00,86.54,86.91,86.53,86.85,25865.0,81.7491,82.0986,81.7396,82.0419,25865.0
2023-06-06 10:45:00,86.85,87.05,86.83,86.96,19852.0,82.0419,82.2308,82.023,82.1458,19852.0
2023-06-06 10:50:00,87.02,87.1,86.96,87.03,32595.0,82.2025,82.2781,82.1458,82.2119,32595.0
2023-06-06 10:55:00,87.01,87.01,86.79,86.94,15916.0,82.1931,82.1931,81.9852,82.1269,15916.0
2023-06-06 11:00:00,86.94,87.05,86.81,87.0,14791.0,82.1269,82.2308,82.0041,82.1836,14791.0
2023-06-06 11:05:00,86.98,87.07,86.92,86.98,24182.0,82.1647,82.2497,82.108,82.1647,24182.0
2023-06-06 11:10:00,87.01,87.12,86.94,87.09,17615.0,82.1931,82.297,82.1269,82.2686,17615.0
2023-06-06 11:15:00,87.12,87.24,87.03,87.13,76686.0,82.297,82.4103,82.2119,82.3064,76686.0
2023-06-06 11:20:00,87.13,87.15,86.73,86.73,25463.0,82.3064,82.3253,81.9286,81.9286,25463.0
2023-06-06 11:25:00,86.73,87.03,86.51,86.99,24960.0,81.9286,82.2119,81.7207,82.1742,24960.0
2023-06-06 11:30:00,86.95,87.13,86.95,87.11,20695.0,82.1364,82.3064,82.1364,82.2875,20695.0
2023-06-06 11:35:00,87.13,87.27,87.07,87.23,19150.0,82.3064,82.4387,82.2497,82.4009,19150.0
2023-06-06 11:40:00,87.23,87.44,87.19,87.39,16012.0,82.4009,82.5993,82.3631,82.552,16012.0
2023-06-06 11:45:00,87.41,87.52,87.4,87.48,27430.0,82.5709,82.6748,82.5615,82.637,27430.0
2023-06-06 11:50:00,87.48,87.56,87.45,87.53,21304.0,82.637,82.7126,82.6087,82.6843,21304.0
2023-06-06 11:55:00,87.49,87.53,87.35,87.36,19809.0,82.6465,82.6843,82.5142,82.5237,19809.0
2023-06-06 12:00:00,87.34,87.5,87.29,87.46,30856.0,82.5048,82.6559,82.4576,82.6181,30856.0
2023-06-06 12:05:00,87.47,87.47,87.02,87.2,15478.0,82.6276,82.6276,82.2025,82.3725,15478.0
2023-06-06 12:10:00,87.19,87.3,87.1,87.18,20054.0,82.3631,82.467,82.2781,82.3536,20054.0
2023-06-06 12:15:00,87.15,87.22,87.09,87.09,11829.0,82.3253,82.3914,82.2686,82.2686,11829.0
2023-06-06 12:20:00,87.11,87.15,87.0,87.0,21095.0,82.2875,82.3253,82.1836,82.1836,21095.0
2023-06-06 12:25:00,87.0,87.07,86.96,86.96,19523.0,82.1836,82.2497,82.1458,82.1458,19523.0
2023-06-06 12:30:00,87.0,87.04,86.89,86.99,11436.0,82.1836,82.2214,82.0797,82.1742,11436.0
2023-06-06 12:35:00,86.98,86.99,86.74,86.81,18394.0,82.1647,82.1742,81.938,82.0041,18394.0
2023-06-06 12:40:00,86.77,86.79,86.61,86.61,11754.0,81.9663,81.9852,81.8152,81.8152,11754.0
2023-06-06 12:45:00,86.61,86.77,86.58,86.72,18179.0,81.8152,81.9663,81.7869,81.9191,18179.0
2023-06-06 12:50:00,86.67,86.73,86.6,86.63,9138.0,81.8719,81.9286,81.8058,81.8341,9138.0
2023-06-06 12:55:00,86.63,86.65,86.39,86.42,24569.0,81.8341,81.853,81.6074,81.6357,24569.0
2023-06-06 13:00:00,86.43,86.51,86.43,86.47,9893.0,81.6452,81.7207,81.6452,81.683,9893.0
2023-06-06 13:05:00,86.46,86.48,86.4,86.46,15523.0,81.6735,81.6924,81.6168,81.6735,15523.0
2023-06-06 13:10:00,86.46,86.52,86.4,86.46,19437.0,81.6735,81.7302,81.6168,81.6735,19437.0
2023-06-06 13:15:00,86.43,86.5,86.23,86.31,18199.0,81.6452,81.7113,81.4562,81.5318,18199.0
2023-06-06 13:20:00,86.26,86.26,86.02,86.18,14340.0,81.4846,81.4846,81.2579,81.409,14340.0
2023-06-06 13:25:00,86.19,86.45,86.07,86.39,15472.0,81.4185,81.6641,81.3051,81.6074,15472.0
2023-06-06 13:30:00,86.4,86.41,86.17,86.39,13736.0,81.6168,81.6263,81.3996,81.6074,13736.0
2023-06-06 13:35:00,86.42,86.54,86.39,86.46,25684.0,81.6357,81.7491,81.6074,81.6735,25684.0
2023-06-06 13:40:00,86.46,86.54,86.43,86.45,26394.0,81.6735,81.7491,81.6452,81.6641,26394.0
2023-06-06 13:45:00,86.45,86.54,86.43,86.45,13554.0,81.6641,81.7491,81.6452,81.6641,13554.0
2023-06-06 13:50:00,86.48,86.59,86.41,86.5,20392.0,81.6924,81.7963,81.6263,81.7113,20392.0
2023-06-06 13:55:00,86.44,86.5,86.23,86.43,42497.0,81.6546,81.7113,81.4562,81.6452,42497.0
2023-06-06 14:00:00,86.47,86.47,86.23,86.32,23252.0,81.683,81.683,81.4562,81.5413,23252.0
2023-06-06 14:05:00,86.32,86.35,86.14,86.2,22588.0,81.5413,81.5696,81.3712,81.4279,22588.0
2023-06-06 14:10:00,86.21,86.29,86.15,86.18,24420.0,81.4373,81.5129,81.3807,81.409,24420.0
2023-06-06 14:15:00,86.19,86.34,86.15,86.34,72104.0,81.4185,81.5601,81.3807,81.5601,72104.0
2023-06-06 14:20:00,86.31,86.62,86.31,86.6,16804.0,81.5318,81.8246,81.5318,81.8058,16804.0
2023-06-06 14:25:00,86.58,86.62,86.48,86.61,11398.0,81.7869,81.8246,81.6924,81.8152,11398.0
2023-06-06 14:30:00,86.61,86.68,86.58,86.66,18726.0,81.8152,81.8813,81.7869,81.8624,18726.0
2023-06-06 14:35:00,86.64,86.88,86.62,86.82,16454.0,81.8435,82.0703,81.8246,82.0136,16454.0
2023-06-06 14:40:00,86.81,86.95,86.81,86.95,20947.0,82.0041,82.1364,82.0041,82.1364,20947.0
2023-06-06 14:45:00,86.95,87.11,86.94,87.04,42897.0,82.1364,82.2875,82.1269,82.2214,42897.0
2023-06-06 14:50:00,87.03,87.2,87.0,87.05,33107.0,82.2119,82.3725,82.1836,82.2308,33107.0
2023-06-06 14:55:00,87.02,87.13,86.99,87.0,16143.0,82.2025,82.3064,82.1742,82.1836,16143.0
2023-06-06 15:00:00,87.01,87.16,86.97,87.04,21641.0,82.1931,82.3348,82.1553,82.2214,21641.0
2023-06-06 15:05:00,87.04,87.11,86.98,87.0,17005.0,82.2214,82.2875,82.1647,82.1836,17005.0
2023-06-06 15:10:00,87.01,87.09,86.98,86.99,20121.0,82.1931,82.2686,82.1647,82.1742,20121.0
2023-06-06 15:15:00,87.01,87.1,86.95,86.97,33498.0,82.1931,82.2781,82.1364,82.1553,33498.0
2023-06-06 15:20:00,86.96,87.1,86.93,87.07,30736.0,82.1458,82.2781,82.1175,82.2497,30736.0
2023-06-06 15:25:00,87.07,87.38,87.07,87.35,31127.0,82.2497,82.5426,82.2497,82.5142,31127.0
2023-06-06 15:30:00,87.36,87.49,87.36,87.38,44824.0,82.5237,82.6465,82.5237,82.5426,44824.0
2023-06-06 15:35:00,87.38,87.43,87.22,87.22,47082.0,82.5426,82.5898,82.3914,82.3914,47082.0
2023-06-06 15:40:00,87.23,87.35,87.17,87.34,46243.0,82.4009,82.5142,82.3442,82.5048,46243.0
2023-06-06 15:45:00,87.33,87.48,87.23,87.32,68071.0,82.4953,82.637,82.4009,82.4859,68071.0
2023-06-06 15:50:00,87.31,87.75,87.3,87.53,184293.0,82.4764,82.8921,82.467,82.6843,184293.0
2023-06-06 15:55:00,87.54,87.64,87.35,87.41,205286.0,82.6937,82.7882,82.5142,82.5709,205286.0
2023-06-07 09:30:00,87.9,88.24,87.4,87.6,35937.0,83.0338,83.355,82.5615,82.7504,35937.0
2023-06-07 09:35:00,87.53,87.67,86.89,87.6,23858.0,82.6843,82.8165,82.0797,82.7504,23858.0
2023-06-07 09:40:00,87.69,87.7,86.91,87.32,14777.0,82.8354,82.8449,82.0986,82.4859,14777.0
2023-06-07 09:45:00,87.32,87.39,87.15,87.27,21641.0,82.4859,82.552,82.3253,82.4387,21641.0
2023-06-07 09:50:00,87.39,87.67,87.3,87.62,24424.0,82.552,82.8165,82.467,82.7693,24424.0
2023-06-07 09:55:00,87.64,87.91,87.63,87.9,14755.0,82.7882,83.0432,82.7787,83.0338,14755.0
2023-06-07 10:00:00,87.81,88.12,87.8,87.87,17532.0,82.9488,83.2416,82.9393,83.0054,17532.0
2023-06-07 10:05:00,87.86,87.96,87.75,87.78,21648.0,82.996,83.0905,82.8921,82.9204,21648.0
2023-06-07 10:10:00,87.85,87.97,87.7,87.76,33731.0,82.9866,83.0999,82.8449,82.9015,33731.0
2023-06-07 10:15:00,87.72,88.06,87.53,88.03,45475.0,82.8638,83.1849,82.6843,83.1566,45475.0
2023-06-07 10:20:00,88.0,88.05,87.81,87.81,25058.0,83.1282,83.1755,82.9488,82.9488,25058.0
2023-06-07 10:25:00,87.8,88.13,87.73,88.12,20903.0,82.9393,83.2511,82.8732,83.2416,20903.0
2023-06-07 10:30:00,88.15,88.24,88.14,88.2,18652.0,83.2699,83.355,83.2605,83.3172,18652.0
2023-06-07 10:35:00,88.2,88.23,87.94,88.07,33937.0,83.3172,83.3455,83.0716,83.1944,33937.0
2023-06-07 10:40:00,88.12,88.22,87.89,87.92,29883.0,83.2416,83.3361,83.0243,83.0527,29883.0
2023-06-07 10:45:00,87.9,88.14,87.86,88.01,11522.0,83.0338,83.2605,82.996,83.1377,11522.0
2023-06-07 10:50:00,88.02,88.04,87.75,87.91,42628.0,83.1471,83.166,82.8921,83.0432,42628.0
2023-06-07 10:55:00,87.91,88.25,87.91,88.16,14789.0,83.0432,83.3644,83.0432,83.2794,14789.0
2023-06-07 11:00:00,88.11,88.22,88.1,88.18,13615.0,83.2322,83.3361,83.2227,83.2983,13615.0
2023-06-07 11:05:00,88.16,88.22,88.11,88.12,20311.0,83.2794,83.3361,83.2322,83.2416,20311.0
2023-06-07 11:10:00,88.11,88.15,87.86,88.02,27759.0,83.2322,83.2699,82.996,83.1471,27759.0
2023-06-07 11:15:00,88.02,88.03,87.82,87.91,16637.0,83.1471,83.1566,82.9582,83.0432,16637.0
2023-06-07 11:20:00,87.91,87.96,87.71,87.94,16278.0,83.0432,83.0905,82.8543,83.0716,16278.0
2023-06-07 11:25:00,87.95,88.19,87.95,88.17,12025.0,83.081,83.3077,83.081,83.2888,12025.0
2023-06-07 11:30:00,88.15,88.33,88.11,88.29,27856.0,83.2699,83.44,83.2322,83.4022,27856.0
2023-06-07 11:35:00,88.27,88.28,88.12,88.15,26697.0,83.3833,83.3927,83.2416,83.2699,26697.0
2023-06-07 11:40:00,88.14,88.16,87.79,87.79,24172.0,83.2605,83.2794,82.9299,82.9299,24172.0
2023-06-07 11:45:00,87.82,87.85,87.6,87.78,22662.0,82.9582,82.9866,82.7504,82.9204,22662.0
2023-06-07 11:50:00,87.77,87.77,87.39,87.52,14081.0,82.911,82.911,82.552,82.6748,14081.0
2023-06-07 11:55:00,87.51,87.52,87.24,87.26,11011.0,82.6654,82.6748,82.4103,82.4292,11011.0
2023-06-07 12:00:00,87.25,87.5,87.25,87.48,12322.0,82.4198,82.6559,82.4198,82.637,12322.0
2023-06-07 12:05:00,87.5,87.53,87.34,87.43,11141.0,82.6559,82.6843,82.5048,82.5898,11141.0
2023-06-07 12:10:00,87.4,87.51,87.32,87.51,10135.0,82.5615,82.6654,82.4859,82.6654,10135.0
2023-06-07 12:15:00,87.5,87.57,87.41,87.41,9530.0,82.6559,82.7221,82.5709,82.5709,9530.0
2023-06-07 12:20:00,87.45,87.55,87.45,87.51,7328.0,82.6087,82.7032,82.6087,82.6654,7328.0
2023-06-07 12:25:00,87.48,87.55,87.43,87.53,8527.0,82.637,82.7032,82.5898,82.6843,8527.0
2023-06-07 12:30:00,87.54,87.56,87.43,87.5,14575.0,82.6937,82.7126,82.5898,82.6559,14575.0
2023-06-07 12:35:00,87.5,87.52,87.37,87.45,10816.0,82.6559,82.6748,82.5331,82.6087,10816.0
2023-06-07 12:40:00,87.42,87.57,87.35,87.5,20436.0,82.5804,82.7221,82.5142,82.6559,20436.0
2023-06-07 12:45:00,87.57,87.84,87.57,87.59,19288.0,82.7221,82.9771,82.7221,82.7409,19288.0
2023-06-07 12:50:00,87.55,87.56,87.28,87.29,19713.0,82.7032,82.7126,82.4481,82.4576,19713.0
2023-06-07 12:55:00,87.31,87.37,87.2,87.31,19424.0,82.4764,82.5331,82.3725,82.4764,19424.0
2023-06-07 13:00:00,87.3,87.3,87.06,87.06,15104.0,82.467,82.467,82.2403,82.2403,15104.0
2023-06-07 13:05:00,87.06,87.16,86.95,87.02,72012.0,82.2403,82.3348,82.1364,82.2025,72012.0
2023-06-07 13:10:00,87.03,87.18,86.98,87.05,22899.0,82.2119,82.3536,82.1647,82.2308,22899.0
2023-06-07 13:15:00,87.06,87.29,87.03,87.12,8846.0,82.2403,82.4576,82.2119,82.297,8846.0
2023-06-07 13:20:00,87.15,87.2,87.04,87.15,7702.0,82.3253,82.3725,82.2214,82.3253,7702.0
2023-06-07 13:25:00,87.13,87.21,87.02,87.04,12416.0,82.3064,82.382,82.2025,82.2214,12416.0
2023-06-07 13:30:00,87.01,87.07,86.9,86.91,24030.0,82.1931,82.2497,82.0891,82.0986,24030.0
2023-06-07 13:35:00,86.92,87.05,86.91,87.01,11072.0,82.108,82.2308,82.0986,82.1931,11072.0
2023-06-07 13:40:00,87.0,87.18,87.0,87.18,8787.0,82.1836,82.3536,82.1836,82.3536,8787.0
2023-06-07 13:45:00,87.17,87.31,87.16,87.27,20134.0,82.3442,82.4764,82.3348,82.4387,20134.0
2023-06-07 13:50:00,87.25,87.34,87.25,87.31,16948.0,82.4198,82.5048,82.4198,82.4764,16948.0
2023-06-07 13:55:00,87.33,87.36,87.28,87.36,8899.0,82.4953,82.5237,82.4481,82.5237,8899.0
2023-06-07 14:00:00,87.31,87.59,87.31,87.52,23714.0,82.4764,82.7409,82.4764,82.6748,23714.0
2023-06-07 14:05:00,87.52,87.61,87.47,87.61,14126.0,82.6748,82.7598,82.6276,82.7598,14126.0
2023-06-07 14:10:00,87.61,87.61,87.39,87.52,25971.0,82.7598,82.7598,82.552,82.6748,25971.0
2023-06-07 14:15:00,87.51,87.55,87.43,87.54,16248.0,82.6654,82.7032,82.5898,82.6937,16248.0
2023-06-07 14:20:00,87.54,87.58,87.4,87.44,15245.0,82.6937,82.7315,82.5615,82.5993,15245.0
2023-06-07 14:25:00,87.44,87.46,87.35,87.43,24404.0,82.5993,82.6181,82.5142,82.5898,24404.0
2023-06-07 14:30:00,87.44,87.45,87.26,87.28,22174.0,82.5993,82.6087,82.4292,82.4481,22174.0
2023-06-07 14:35:00,87.28,87.29,87.04,87.19,25471.0,82.4481,82.4576,82.2214,82.3631,25471.0
2023-06-07 14:40:00,87.19,87.19,86.99,87.01,10344.0,82.3631,82.3631,82.1742,82.1931,10344.0
2023-06-07 14:45:00,86.99,87.02,86.88,86.9,16519.0,82.1742,82.2025,82.0703,82.0891,16519.0
2023-06-07 14:50:00,86.9,87.15,86.88,87.12,27672.0,82.0891,82.3253,82.0703,82.297,27672.0
2023-06-07 14:55:00,87.13,87.35,87.1,87.35,19486.0,82.3064,82.5142,82.2781,82.5142,19486.0
2023-06-07 15:00:00,87.34,87.44,87.15,87.15,23600.0,82.5048,82.5993,82.3253,82.3253,23600.0
2023-06-07 15:05:00,87.17,87.19,86.93,86.96,17835.0,82.3442,82.3631,82.1175,82.1458,17835.0
2023-06-07 15:10:00,86.92,87.0,86.89,86.94,11360.0,82.108,82.1836,82.0797,82.1269,11360.0
2023-06-07 15:15:00,86.94,87.09,86.92,87.06,19772.0,82.1269,82.2686,82.108,82.2403,19772.0
2023-06-07 15:20:00,87.07,87.3,87.07,87.18,13157.0,82.2497,82.467,82.2497,82.3536,13157.0
2023-06-07 15:25:00,87.17,87.4,87.12,87.37,22210.0,82.3442,82.5615,82.297,82.5331,22210.0
2023-06-07 15:30:00,87.37,87.38,87.24,87.24,24284.0,82.5331,82.5426,82.4103,82.4103,24284.0
2023-06-07 15:35:00,87.24,87.25,87.02,87.02,27991.0,82.4103,82.4198,82.2025,82.2025,27991.0
2023-06-07 15:40:00,87.04,87.1,86.96,87.05,60354.0,82.2214,82.2781,82.1458,82.2308,60354.0
2023-06-07 15:45:00,87.06,87.17,87.05,87.1,36609.0,82.2403,82.3442,82.2308,82.2781,36609.0
2023-06-07 15:50:00,87.09,87.34,87.05,87.24,69624.0,82.2686,82.5048,82.2308,82.4103,69624.0
2023-06-07 15:55:00,87.24,87.39,87.15,87.32,176953.0,82.4103,82.552,82.3253,82.4859,176953.0
2023-06-08 09:30:00,86.98,87.31,86.82,87.15,66908.0,82.1647,82.4764,82.0136,82.3253,66908.0
2023-06-08 09:35:00,87.16,87.27,86.75,86.8,50392.0,82.3348,82.4387,81.9475,81.9947,50392.0
2023-06-08 09:40:00,86.73,87.17,86.73,86.95,22075.0,81.9286,82.3442,81.9286,82.1364,22075.0
2023-06-08 09:45:00,86.81,86.82,86.25,86.35,17484.0,82.0041,82.0136,81.4751,81.5696,17484.0
2023-06-08 09:50:00,86.42,86.6,86.26,86.27,52194.0,81.6357,81.8058,81.4846,81.494,52194.0
2023-06-08 09:55:00,86.26,86.61,86.17,86.49,16956.0,81.4846,81.8152,81.3996,81.7018,16956.0
2023-06-08 10:00:00,86.52,86.66,86.42,86.52,15257.0,81.7302,81.8624,81.6357,81.7302,15257.0
2023-06-08 10:05:00,86.47,86.54,86.29,86.47,8003.0,81.683,81.7491,81.5129,81.683,8003.0
2023-06-08 10:10:00,86.52,86.66,86.43,86.66,11945.0,81.7302,81.8624,81.6452,81.8624,11945.0
2023-06-08 10:15:00,86.66,86.9,86.58,86.88,19422.0,81.8624,82.0891,81.7869,82.0703,19422.0
2023-06-08 10:20:00,86.91,87.03,86.77,86.98,16213.0,82.0986,82.2119,81.9663,82.1647,16213.0
2023-06-08 10:25:00,86.93,87.14,86.79,87.1,40156.0,82.1175,82.3159,81.9852,82.2781,40156.0
2023-06-08 10:30:00,87.12,87.41,87.08,87.19,45415.0,82.297,82.5709,82.2592,82.3631,45415.0
2023-06-08 10:35:00,87.22,87.38,87.04,87.23,25692.0,82.3914,82.5426,82.2214,82.4009,25692.0
2023-06-08 10:40:00,87.14,87.27,87.03,87.26,13236.0,82.3159,82.4387,82.2119,82.4292,13236.0
2023-06-08 10:45:00,87.29,87.49,87.12,87.33,52540.0,82.4576,82.6465,82.297,82.4953,52540.0
2023-06-08 10:50:00,87.32,87.59,87.32,87.55,34423.0,82.4859,82.7409,82.4859,82.7032,34423.0
2023-06-08 10:55:00,87.59,87.59,87.33,87.56,16552.0,82.7409,82.7409,82.4953,82.7126,16552.0
2023-06-08 11:00:00,87.57,87.57,87.28,87.35,11931.0,82.7221,82.7221,82.4481,82.5142,11931.0
2023-06-08 11:05:00,87.29,87.47,87.27,87.47,23656.0,82.4576,82.6276,82.4387,82.6276,23656.0
2023-06-08 11:10:00,87.46,87.67,87.41,87.63,14389.0,82.6181,82.8165,82.5709,82.7787,14389.0
2023-06-08 11:15:00,87.67,87.9,87.66,87.9,18486.0,82.8165,83.0338,82.8071,83.0338,18486.0
2023-06-08 11:20:00,87.9,87.9,87.55,87.59,27006.0,83.0338,83.0338,82.7032,82.7409,27006.0
2023-06-08 11:25:00,87.6,87.74,87.5,87.63,12566.0,82.7504,82.8826,82.6559,82.7787,12566.0
2023-06-08 11:30:00,87.6,87.82,87.6,87.74,20500.0,82.7504,82.9582,82.7504,82.8826,20500.0
2023-06-08 11:35:00,87.69,87.7,87.52,87.66,14822.0,82.8354,82.8449,82.6748,82.8071,14822.0
2023-06-08 11:40:00,87.72,87.76,87.58,87.72,28851.0,82.8638,82.9015,82.7315,82.8638,28851.0
2023-06-08 11:45:00,87.71,87.77,87.52,87.59,28737.0,82.8543,82.911,82.6748,82.7409,28737.0
2023-06-08 11:50:00,87.56,87.56,87.35,87.35,7428.0,82.7126,82.7126,82.5142,82.5142,7428.0
2023-06-08 11:55:00,87.37,87.62,87.36,87.57,18261.0,82.5331,82.7693,82.5237,82.7221,18261.0
2023-06-08 12:00:00,87.63,87.84,87.57,87.82,11270.0,82.7787,82.9771,82.7221,82.9582,11270.0
2023-06-08 12:05:00,87.85,88.03,87.82,87.87,8787.0,82.9866,83.1566,82.9582,83.0054,8787.0
2023-06-08 12:10:00,87.83,88.07,87.83,87.85,9235.0,82.9677,83.1944,82.9677,82.9866,9235.0
2023-06-08 12:15:00,87.81,87.96,87.78,87.94,17577.0,82.9488,83.0905,82.9204,83.0716,17577.0
2023-06-08 12:20:00,87.94,88.03,87.89,87.95,7266.0,83.0716,83.1566,83.0243,83.081,7266.0
2023-06-08 12:25:00,87.96,88.17,87.94,88.06,10959.0,83.0905,83.2888,83.0716,83.1849,10959.0
2023-06-08 12:30:00,88.07,88.07,87.92,87.99,16742.0,83.1944,83.1944,83.0527,83.1188,16742.0
2023-06-08 12:35:00,87.99,88.07,87.96,87.99,12536.0,83.1188,83.1944,83.0905,83.1188,12536.0
2023-06-08 12:40:00,87.98,88.06,87.92,87.96,18341.0,83.1094,83.1849,83.0527,83.0905,18341.0
2023-06-08 12:45:00,87.93,87.99,87.85,87.85,9203.0,83.0621,83.1188,82.9866,82.9866,9203.0
2023-06-08 12:50:00,87.86,87.93,87.83,87.92,14839.0,82.996,83.0621,82.9677,83.0527,14839.0
2023-06-08 12:55:00,87.91,87.91,87.78,87.8,12689.0,83.0432,83.0432,82.9204,82.9393,12689.0
2023-06-08 13:00:00,87.82,87.88,87.71,87.74,17498.0,82.9582,83.0149,82.8543,82.8826,17498.0
2023-06-08 13:05:00,87.72,87.78,87.66,87.74,14809.0,82.8638,82.9204,82.8071,82.8826,14809.0
2023-06-08 13:10:00,87.73,87.86,87.68,87.86,13641.0,82.8732,82.996,82.826,82.996,13641.0
2023-06-08 13:15:00,87.92,87.99,87.87,87.98,16219.0,83.0527,83.1188,83.0054,83.1094,16219.0
2023-06-08 13:20:00,87.98,87.98,87.76,87.79,26674.0,83.1094,83.1094,82.9015,82.9299,26674.0
2023-06-08 13:25:00,87.79,87.94,87.79,87.9,9211.0,82.9299,83.0716,82.9299,83.0338,9211.0
2023-06-08 13:30:00,87.89,87.97,87.82,87.82,11906.0,83.0243,83.0999,82.9582,82.9582,11906.0
2023-06-08 13:35:00,87.78,87.89,87.78,87.8,8022.0,82.9204,83.0243,82.9204,82.9393,8022.0
2023-06-08 13:40:00,87.79,87.83,87.71,87.71,17233.0,82.9299,82.9677,82.8543,82.8543,17233.0
2023-06-08 13:45:00,87.7,87.78,87.63,87.78,15058.0,82.8449,82.9204,82.7787,82.9204,15058.0
2023-06-08 13:50:00,87.77,88.33,87.76,88.31,82623.0,82.911,83.44,82.9015,83.4211,82623.0
2023-06-08 13:55:00,88.28,88.39,88.15,88.39,13971.0,83.3927,83.4967,83.2699,83.4967,13971.0
2023-06-08 14:00:00,88.45,88.49,88.32,88.38,14752.0,83.5533,83.5911,83.4305,83.4872,14752.0
2023-06-08 14:05:00,88.37,88.49,88.36,88.47,8191.0,83.4778,83.5911,83.4683,83.5722,8191.0
2023-06-08 14:10:00,88.5,88.51,88.3,88.43,29607.0,83.6006,83.61,83.4116,83.5344,29607.0
2023-06-08 14:15:00,88.4,88.52,88.4,88.46,11833.0,83.5061,83.6195,83.5061,83.5628,11833.0
2023-06-08 14:20:00,88.45,88.52,88.35,88.4,11782.0,83.5533,83.6195,83.4589,83.5061,11782.0
2023-06-08 14:25:00,88.39,88.5,88.31,88.45,14508.0,83.4967,83.6006,83.4211,83.5533,14508.0
2023-06-08 14:30:00,88.47,88.53,88.38,88.46,17153.0,83.5722,83.6289,83.4872,83.5628,17153.0
2023-06-08 14:35:00,88.51,88.59,88.46,88.53,15167.0,83.61,83.6856,83.5628,83.6289,15167.0
2023-06-08 14:40:00,88.5,88.53,88.45,88.5,12850.0,83.6006,83.6289,83.5533,83.6006,12850.0
2023-06-08 14:45:00,88.5,88.52,88.38,88.44,13761.0,83.6006,83.6195,83.4872,83.5439,13761.0
2023-06-08 14:50:00,88.44,88.59,88.43,88.56,13060.0,83.5439,83.6856,83.5344,83.6572,13060.0
2023-06-08 14:55:00,88.56,88.68,88.56,88.68,17113.0,83.6572,83.7706,83.6572,83.7706,17113.0
2023-06-08 15:00:00,88.67,88.71,88.59,88.71,22203.0,83.7612,83.7989,83.6856,83.7989,22203.0
2023-06-08 15:05:00,88.68,88.77,88.64,88.73,14931.0,83.7706,83.8556,83.7328,83.8178,14931.0
2023-06-08 15:10:00,88.73,88.8,88.67,88.76,21619.0,83.8178,83.884,83.7612,83.8462,21619.0
2023-06-08 15:15:00,88.76,88.76,88.51,88.58,20935.0,83.8462,83.8462,83.61,83.6761,20935.0
2023-06-08 15:20:00,88.58,88.67,88.5,88.63,15104.0,83.6761,83.7612,83.6006,83.7234,15104.0
2023-06-08 15:25:00,88.63,88.67,88.47,88.53,49576.0,83.7234,83.7612,83.5722,83.6289,49576.0
2023-06-08 15:30:00,88.54,88.54,88.19,88.19,48596.0,83.6384,83.6384,83.3077,83.3077,48596.0
2023-06-08 15:35:00,88.2,88.28,88.15,88.28,31144.0,83.3172,83.3927,83.2699,83.3927,31144.0
2023-06-08 15:40:00,88.27,88.65,88.27,88.58,69854.0,83.3833,83.7423,83.3833,83.6761,69854.0
2023-06-08 15:45:00,88.58,88.62,88.46,88.55,35038.0,83.6761,83.7139,83.5628,83.6478,35038.0
2023-06-08 15:50:00,88.56,88.66,88.52,88.6,63338.0,83.6572,83.7517,83.6195,83.695,63338.0
2023-06-08 15:55:00,88.61,88.69,88.54,88.65,152251.0,83.7045,83.7801,83.6384,83.7423,152251.0
2023-06-09 09:30:00,88.85,89.2,88.56,88.56,45566.0,83.9312,84.2618,83.6572,83.6572,45566.0
2023-06-09 09:35:00,88.66,89.1,88.62,89.1,16055.0,83.7517,84.1674,83.7139,84.1674,16055.0
2023-06-09 09:40:00,89.09,89.2,88.74,88.75,55933.0,84.1579,84.2618,83.8273,83.8367,55933.0
2023-06-09 09:45:00,88.75,88.87,88.32,88.46,33409.0,83.8367,83.9501,83.4305,83.5628,33409.0
2023-06-09 09:50:00,88.48,88.93,88.47,88.84,21958.0,83.5817,84.0068,83.5722,83.9217,21958.0
2023-06-09 09:55:00,88.93,89.05,88.82,88.82,25151.0,84.0068,84.1201,83.9029,83.9029,25151.0
2023-06-09 10:00:00,88.84,88.95,88.74,88.86,19159.0,83.9217,84.0257,83.8273,83.9406,19159.0
2023-06-09 10:05:00,88.86,89.17,88.8,89.17,50264.0,83.9406,84.2335,83.884,84.2335,50264.0
2023-06-09 10:10:00,89.15,89.29,88.93,89.08,34897.0,84.2146,84.3468,84.0068,84.1485,34897.0
2023-06-09 10:15:00,89.04,89.2,88.97,89.2,17612.0,84.1107,84.2618,84.0445,84.2618,17612.0
2023-06-09 10:20:00,89.15,89.15,88.96,89.04,26938.0,84.2146,84.2146,84.0351,84.1107,26938.0
2023-06-09 10:25:00,89.04,89.17,88.98,89.15,12778.0,84.1107,84.2335,84.054,84.2146,12778.0
2023-06-09 10:30:00,89.18,89.33,89.11,89.16,35180.0,84.2429,84.3846,84.1768,84.224,35180.0
2023-06-09 10:35:00,89.18,89.43,89.07,89.2,15306.0,84.2429,84.4791,84.139,84.2618,15306.0
2023-06-09 10:40:00,89.2,89.21,88.96,89.0,16853.0,84.2618,84.2713,84.0351,84.0729,16853.0
2023-06-09 10:45:00,88.96,89.15,88.87,88.92,34577.0,84.0351,84.2146,83.9501,83.9973,34577.0
2023-06-09 10:50:00,88.93,88.93,88.61,88.79,45153.0,84.0068,84.0068,83.7045,83.8745,45153.0
2023-06-09 10:55:00,88.75,89.0,88.65,88.7,52120.0,83.8367,84.0729,83.7423,83.7895,52120.0
2023-06-09 11:00:00,88.67,88.73,88.38,88.38,47285.0,83.7612,83.8178,83.4872,83.4872,47285.0
2023-06-09 11:05:00,88.47,88.61,88.37,88.46,19830.0,83.5722,83.7045,83.4778,83.5628,19830.0
2023-06-09 11:10:00,88.46,88.49,88.19,88.33,8308.0,83.5628,83.5911,83.3077,83.44,8308.0
2023-06-09 11:15:00,88.3,88.37,88.04,88.17,8528.0,83.4116,83.4778,83.166,83.2888,8528.0
2023-06-09 11:20:00,88.14,88.19,87.97,88.04,28654.0,83.2605,83.3077,83.0999,83.166,28654.0
2023-06-09 11:25:00,88.06,88.07,87.8,87.91,11823.0,83.1849,83.1944,82.9393,83.0432,11823.0
2023-06-09 11:30:00,87.89,87.89,87.68,87.88,9754.0,83.0243,83.0243,82.826,83.0149,9754.0
2023-06-09 11:35:00,87.88,88.03,87.84,87.98,21856.0,83.0149,83.1566,82.9771,83.1094,21856.0
2023-06-09 11:40:00,88.03,88.19,87.99,88.19,16063.0,83.1566,83.3077,83.1188,83.3077,16063.0
2023-06-09 11:45:00,88.2,88.29,88.09,88.12,18816.0,83.3172,83.4022,83.2133,83.2416,18816.0
2023-06-09 11:50:00,88.13,88.23,88.02,88.07,11400.0,83.2511,83.3455,83.1471,83.1944,11400.0
2023-06-09 11:55:00,88.07,88.11,87.88,87.96,18749.0,83.1944,83.2322,83.0149,83.0905,18749.0
2023-06-09 12:00:00,87.97,87.97,87.62,87.74,11945.0,83.0999,83.0999,82.7693,82.8826,11945.0
2023-06-09 12:05:00,87.75,87.81,87.6,87.61,8295.0,82.8921,82.9488,82.7504,82.7598,8295.0
2023-06-09 12:10:00,87.62,88.03,87.62,88.01,16260.0,82.7693,83.1566,82.7693,83.1377,16260.0
2023-06-09 12:15:00,88.0,88.04,87.91,87.98,8035.0,83.1282,83.166,83.0432,83.1094,8035.0
2023-06-09 12:20:00,87.98,88.06,87.96,87.98,6744.0,83.1094,83.1849,83.0905,83.1094,6744.0
2023-06-09 12:25:00,87.97,88.03,87.85,87.98,23027.0,83.0999,83.1566,82.9866,83.1094,23027.0
2023-06-09 12:30:00,87.98,88.09,87.98,88.04,7848.0,83.1094,83.2133,83.1094,83.166,7848.0
2023-06-09 12:35:00,88.02,88.03,87.82,87.83,7186.0,83.1471,83.1566,82.9582,82.9677,7186.0
2023-06-09 12:40:00,87.8,88.13,87.77,88.05,37554.0,82.9393,83.2511,82.911,83.1755,37554.0
2023-06-09 12:45:00,88.03,88.18,88.03,88.16,8187.0,83.1566,83.2983,83.1566,83.2794,8187.0
2023-06-09 12:50:00,88.2,88.24,88.08,88.11,7747.0,83.3172,83.355,83.2038,83.2322,7747.0
2023-06-09 12:55:00,88.09,88.25,88.06,88.24,10316.0,83.2133,83.3644,83.1849,83.355,10316.0
2023-06-09 13:00:00,88.24,88.26,88.12,88.16,11481.0,83.355,83.3739,83.2416,83.2794,11481.0
2023-06-09 13:05:00,88.16,88.27,88.1,88.22,6385.0,83.2794,83.3833,83.2227,83.3361,6385.0
2023-06-09 13:10:00,88.23,88.25,88.17,88.2,7194.0,83.3455,83.3644,83.2888,83.3172,7194.0
2023-06-09 13:15:00,88.22,88.29,88.04,88.11,11563.0,83.3361,83.4022,83.166,83.2322,11563.0
2023-06-09 13:20:00,88.08,88.19,88.05,88.14,8609.0,83.2038,83.3077,83.1755,83.2605,8609.0
2023-06-09 13:25:00,88.15,88.18,88.06,88.09,8558.0,83.2699,83.2983,83.1849,83.2133,8558.0
2023-06-09 13:30:00,88.09,88.2,88.08,88.1,14223.0,83.2133,83.3172,83.2038,83.2227,14223.0
2023-06-09 13:35:00,88.08,88.13,88.06,88.06,33946.0,83.2038,83.2511,83.1849,83.1849,33946.0
2023-06-09 13:40:00,88.09,88.24,88.07,88.23,12336.0,83.2133,83.355,83.1944,83.3455,12336.0
2023-06-09 13:45:00,88.25,88.34,88.16,88.22,37194.0,83.3644,83.4494,83.2794,83.3361,37194.0
2023-06-09 13:50:00,88.22,88.34,88.21,88.34,9204.0,83.3361,83.4494,83.3266,83.4494,9204.0
2023-06-09 13:55:00,88.32,88.4,88.27,88.4,11850.0,83.4305,83.5061,83.3833,83.5061,11850.0
2023-06-09 14:00:00,88.41,88.41,88.29,88.29,9607.0,83.5156,83.5156,83.4022,83.4022,9607.0
2023-06-09 14:05:00,88.29,88.31,88.21,88.25,15545.0,83.4022,83.4211,83.3266,83.3644,15545.0
2023-06-09 14:10:00,88.26,88.29,88.13,88.17,10380.0,83.3739,83.4022,83.2511,83.2888,10380.0
2023-06-09 14:15:00,88.16,88.16,87.98,88.03,29530.0,83.2794,83.2794,83.1094,83.1566,29530.0
2023-06-09 14:20:00,88.02,88.1,87.93,88.06,17572.0,83.1471,83.2227,83.0621,83.1849,17572.0
2023-06-09 14:25:00,88.07,88.11,88.0,88.03,35616.0,83.1944,83.2322,83.1282,83.1566,35616.0
2023-06-09 14:30:00,88.02,88.02,87.9,87.97,10026.0,83.1471,83.1471,83.0338,83.0999,10026.0
2023-06-09 14:35:00,87.96,87.97,87.83,87.83,23300.0,83.0905,83.0999,82.9677,82.9677,23300.0
2023-06-09 14:40:00,87.8,87.94,87.78,87.84,18901.0,82.9393,83.0716,82.9204,82.9771,18901.0
2023-06-09 14:45:00,87.84,87.92,87.84,87.9,8495.0,82.9771,83.0527,82.9771,83.0338,8495.0
2023-06-09 14:50:00,87.9,87.94,87.82,87.84,9968.0,83.0338,83.0716,82.9582,82.9771,9968.0
2023-06-09 14:55:00,87.83,87.92,87.81,87.91,12072.0,82.9677,83.0527,82.9488,83.0432,12072.0
2023-06-09 15:00:00,87.91,88.02,87.87,87.98,9953.0,83.0432,83.1471,83.0054,83.1094,9953.0
2023-06-09 15:05:00,87.95,87.98,87.81,87.92,9775.0,83.081,83.1094,82.9488,83.0527,9775.0
2023-06-09 15:10:00,87.92,87.92,87.81,87.85,9856.0,83.0527,83.0527,82.9488,82.9866,9856.0
2023-06-09 15:15:00,87.87,87.95,87.8,87.94,14522.0,83.0054,83.081,82.9393,83.0716,14522.0
2023-06-09 15:20:00,87.95,88.03,87.89,87.97,55550.0,83.081,83.1566,83.0243,83.0999,55550.0
2023-06-09 15:25:00,87.95,87.99,87.89,87.94,11839.0,83.081,83.1188,83.0243,83.0716,11839.0
2023-06-09 15:30:00,87.94,88.09,87.92,88.05,21191.0,83.0716,83.2133,83.0527,83.1755,21191.0
2023-06-09 15:35:00,88.05,88.13,87.95,88.01,26817.0,83.1755,83.2511,83.081,83.1377,26817.0
2023-06-09 15:40:00,88.02,88.16,88.01,88.14,34077.0,83.1471,83.2794,83.1377,83.2605,34077.0
2023-06-09 15:45:00,88.15,88.28,88.11,88.2,43951.0,83.2699,83.3927,83.2322,83.3172,43951.0
2023-06-09 15:50:00,88.21,88.27,88.06,88.23,47175.0,83.3266,83.3833,83.1849,83.3455,47175.0
2023-06-09 15:55:00,88.24,88.33,88.18,88.18,113729.0,83.355,83.44,83.2983,83.2983,113729.0
2023-06-12 09:30:00,88.68,88.83,88.4,88.83,36620.0,83.7706,83.9123,83.5061,83.9123,36620.0
2023-06-12 09:35:00,88.88,89.1,88.36,89.09,27175.0,83.9595,84.1674,83.4683,84.1579,27175.0
2023-06-12 09:40:00,89.21,89.26,88.85,88.95,23808.0,84.2713,84.3185,83.9312,84.0257,23808.0
2023-06-12 09:45:00,88.95,89.07,88.3,88.46,30966.0,84.0257,84.139,83.4116,83.5628,30966.0
2023-06-12 09:50:00,88.47,88.91,88.46,88.72,21693.0,83.5722,83.9879,83.5628,83.8084,21693.0
2023-06-12 09:55:00,88.73,88.97,88.72,88.8,14401.0,83.8178,84.0445,83.8084,83.884,14401.0
2023-06-12 10:00:00,88.8,88.81,88.46,88.53,22930.0,83.884,83.8934,83.5628,83.6289,22930.0
2023-06-12 10:05:00,88.48,88.48,88.25,88.36,23020.0,83.5817,83.5817,83.3644,83.4683,23020.0
2023-06-12 10:10:00,88.37,88.61,88.23,88.6,38678.0,83.4778,83.7045,83.3455,83.695,38678.0
2023-06-12 10:15:00,88.56,88.56,88.01,88.06,48502.0,83.6572,83.6572,83.1377,83.1849,48502.0
2023-06-12 10:20:00,88.06,88.25,87.83,88.03,39776.0,83.1849,83.3644,82.9677,83.1566,39776.0
2023-06-12 10:25:00,87.99,88.51,87.98,88.45,60053.0,83.1188,83.61,83.1094,83.5533,60053.0
2023-06-12 10:30:00,88.41,88.58,88.32,88.32,29891.0,83.5156,83.6761,83.4305,83.4305,29891.0
2023-06-12 10:35:00,88.31,88.41,88.06,88.23,13142.0,83.4211,83.5156,83.1849,83.3455,13142.0
2023-06-12 10:40:00,88.28,88.41,88.26,88.33,8309.0,83.3927,83.5156,83.3739,83.44,8309.0
2023-06-12 10:45:00,88.41,88.48,88.28,88.34,15599.0,83.5156,83.5817,83.3927,83.4494,15599.0
2023-06-12 10:50:00,88.37,88.37,88.0,88.05,16465.0,83.4778,83.4778,83.1282,83.1755,16465.0
2023-06-12 10:55:00,88.01,88.27,88.0,88.21,20484.0,83.1377,83.3833,83.1282,83.3266,20484.0
2023-06-12 11:00:00,88.24,88.39,88.23,88.27,22474.0,83.355,83.4967,83.3455,83.3833,22474.0
2023-06-12 11:05:00,88.38,88.47,88.32,88.36,8630.0,83.4872,83.5722,83.4305,83.4683,8630.0
2023-06-12 11:10:00,88.34,88.51,88.34,88.46,16740.0,83.4494,83.61,83.4494,83.5628,16740.0
2023-06-12 11:15:00,88.41,88.48,88.35,88.39,15303.0,83.5156,83.5817,83.4589,83.4967,15303.0
2023-06-12 11:20:00,88.31,88.39,88.09,88.15,12602.0,83.4211,83.4967,83.2133,83.2699,12602.0
2023-06-12 11:25:00,88.13,88.23,88.03,88.1,14139.0,83.2511,83.3455,83.1566,83.2227,14139.0
2023-06-12 11:30:00,88.12,88.19,87.98,88.06,16824.0,83.2416,83.3077,83.1094,83.1849,16824.0
2023-06-12 11:35:00,88.06,88.21,88.06,88.19,25307.0,83.1849,83.3266,83.1849,83.3077,25307.0
2023-06-12 11:40:00,88.22,88.34,88.21,88.21,13353.0,83.3361,83.4494,83.3266,83.3266,13353.0
2023-06-12 11:45:00,88.19,88.22,88.0,88.06,42994.0,83.3077,83.3361,83.1282,83.1849,42994.0
2023-06-12 11:50:00,88.08,88.23,88.08,88.13,13550.0,83.2038,83.3455,83.2038,83.2511,13550.0
2023-06-12 11:55:00,88.09,88.19,88.09,88.16,8019.0,83.2133,83.3077,83.2133,83.2794,8019.0
2023-06-12 12:00:00,88.18,88.32,88.14,88.29,41099.0,83.2983,83.4305,83.2605,83.4022,41099.0
2023-06-12 12:05:00,88.26,88.31,88.19,88.28,17639.0,83.3739,83.4211,83.3077,83.3927,17639.0
2023-06-12 12:10:00,88.31,88.55,88.31,88.5,5763.0,83.4211,83.6478,83.4211,83.6006,5763.0
2023-06-12 12:15:00,88.5,88.53,88.34,88.53,14868.0,83.6006,83.6289,83.4494,83.6289,14868.0
2023-06-12 12:20:00,88.51,88.65,88.5,88.65,7734.0,83.61,83.7423,83.6006,83.7423,7734.0
2023-06-12 12:25:00,88.65,88.73,88.62,88.72,6506.0,83.7423,83.8178,83.7139,83.8084,6506.0
2023-06-12 12:30:00,88.75,88.77,88.7,88.74,8360.0,83.8367,83.8556,83.7895,83.8273,8360.0
2023-06-12 12:35:00,88.76,88.94,88.76,88.89,11050.0,83.8462,84.0162,83.8462,83.969,11050.0
2023-06-12 12:40:00,88.89,88.92,88.76,88.82,14520.0,83.969,83.9973,83.8462,83.9029,14520.0
2023-06-12 12:45:00,88.86,88.93,88.8,88.9,8129.0,83.9406,84.0068,83.884,83.9784,8129.0
2023-06-12 12:50:00,88.91,89.0,88.91,88.95,11659.0,83.9879,84.0729,83.9879,84.0257,11659.0
2023-06-12 12:55:00,88.94,89.11,88.92,89.08,10370.0,84.0162,84.1768,83.9973,84.1485,10370.0
2023-06-12 13:00:00,89.07,89.15,89.03,89.07,13172.0,84.139,84.2146,84.1012,84.139,13172.0
2023-06-12 13:05:00,89.07,89.17,89.02,89.17,11259.0,84.139,84.2335,84.0918,84.2335,11259.0
2023-06-12 13:10:00,89.2,89.2,89.12,89.16,10505.0,84.2618,84.2618,84.1862,84.224,10505.0
2023-06-12 13:15:00,89.15,89.16,88.99,89.02,16093.0,84.2146,84.224,84.0634,84.0918,16093.0
2023-06-12 13:20:00,88.99,89.16,88.85,89.06,16235.0,84.0634,84.224,83.9312,84.1296,16235.0
2023-06-12 13:25:00,89.11,89.12,88.85,88.89,8320.0,84.1768,84.1862,83.9312,83.969,8320.0
2023-06-12 13:30:00,88.88,89.03,88.88,89.01,8689.0,83.9595,84.1012,83.9595,84.0823,8689.0
2023-06-12 13:35:00,88.95,89.04,88.91,89.04,6130.0,84.0257,84.1107,83.9879,84.1107,6130.0
2023-06-12 13:40:00,89.06,89.13,89.03,89.12,4857.0,84.1296,84.1957,84.1012,84.1862,4857.0
2023-06-12 13:45:00,89.1,89.29,89.1,89.26,14232.0,84.1674,84.3468,84.1674,84.3185,14232.0
2023-06-12 13:50:00,89.26,89.27,89.18,89.24,19118.0,84.3185,84.3279,84.2429,84.2996,19118.0
2023-06-12 13:55:00,89.25,89.32,89.25,89.26,11998.0,84.309,84.3752,84.309,84.3185,11998.0
2023-06-12 14:00:00,89.29,89.38,89.2,89.33,25009.0,84.3468,84.4319,84.2618,84.3846,25009.0
2023-06-12 14:05:00,89.31,89.4,89.31,89.38,12260.0,84.3657,84.4507,84.3657,84.4319,12260.0
2023-06-12 14:10:00,89.39,89.39,89.25,89.26,7881.0,84.4413,84.4413,84.309,84.3185,7881.0
2023-06-12 14:15:00,89.27,89.31,89.1,89.12,11466.0,84.3279,84.3657,84.1674,84.1862,11466.0
2023-06-12 14:20:00,89.14,89.18,89.05,89.18,9325.0,84.2051,84.2429,84.1201,84.2429,9325.0
2023-06-12 14:25:00,89.2,89.23,89.12,89.12,8737.0,84.2618,84.2902,84.1862,84.1862,8737.0
2023-06-12 14:30:00,89.11,89.11,88.89,88.9,21309.0,84.1768,84.1768,83.969,83.9784,21309.0
2023-06-12 14:35:00,88.9,88.93,88.7,88.81,47778.0,83.9784,84.0068,83.7895,83.8934,47778.0
2023-06-12 14:40:00,88.78,88.9,88.67,88.74,10046.0,83.8651,83.9784,83.7612,83.8273,10046.0
2023-06-12 14:45:00,88.68,88.9,88.67,88.88,46022.0,83.7706,83.9784,83.7612,83.9595,46022.0
2023-06-12 14:50:00,88.88,89.03,88.77,88.87,21881.0,83.9595,84.1012,83.8556,83.9501,21881.0
2023-06-12 14:55:00,88.88,89.06,88.81,89.0,14903.0,83.9595,84.1296,83.8934,84.0729,14903.0
2023-06-12 15:00:00,89.0,89.1,88.83,89.04,22442.0,84.0729,84.1674,83.9123,84.1107,22442.0
2023-06-12 15:05:00,89.03,89.22,88.94,89.13,12176.0,84.1012,84.2807,84.0162,84.1957,12176.0
2023-06-12 15:10:00,89.1,89.21,89.09,89.17,17671.0,84.1674,84.2713,84.1579,84.2335,17671.0
2023-06-12 15:15:00,89.18,89.32,89.18,89.22,27055.0,84.2429,84.3752,84.2429,84.2807,27055.0
2023-06-12 15:20:00,89.24,89.33,89.18,89.33,33876.0,84.2996,84.3846,84.2429,84.3846,33876.0
2023-06-12 15:25:00,89.33,89.36,89.25,89.32,17013.0,84.3846,84.413,84.309,84.3752,17013.0
2023-06-12 15:30:00,89.35,89.5,89.35,89.49,37394.0,84.4035,84.5452,84.4035,84.5358,37394.0
2023-06-12 15:35:00,89.48,89.57,89.45,89.55,29473.0,84.5263,84.6113,84.498,84.5924,29473.0
2023-06-12 15:40:00,89.55,89.69,89.48,89.58,43164.0,84.5924,84.7247,84.5263,84.6208,43164.0
2023-06-12 15:45:00,89.58,89.73,89.56,89.73,64406.0,84.6208,84.7625,84.6019,84.7625,64406.0
2023-06-12 15:50:00,89.73,89.95,89.67,89.85,127102.0,84.7625,84.9703,84.7058,84.8758,127102.0
2023-06-12 15:55:00,89.83,89.99,89.7,89.97,190585.0,84.8569,85.0081,84.7341,84.9892,190585.0
2023-06-13 09:30:00,90.11,90.68,89.93,90.64,177855.0,85.1214,85.6599,84.9514,85.6221,177855.0
2023-06-13 09:35:00,90.7,91.11,90.51,91.07,50497.0,85.6788,86.0661,85.4993,86.0283,50497.0
2023-06-13 09:40:00,91.07,91.86,91.07,91.71,83559.0,86.0283,86.7746,86.0283,86.6329,83559.0
2023-06-13 09:45:00,91.68,91.89,90.7,91.02,50858.0,86.6045,86.8029,85.6788,85.9811,50858.0
2023-06-13 09:50:00,90.97,91.1,90.74,90.97,28783.0,85.9338,86.0566,85.7166,85.9338,28783.0
2023-06-13 09:55:00,90.88,91.01,90.64,90.8,28292.0,85.8488,85.9716,85.6221,85.7732,28292.0
2023-06-13 10:00:00,90.83,91.04,90.78,90.96,33610.0,85.8016,86.0,85.7543,85.9244,33610.0
2023-06-13 10:05:00,90.92,91.16,90.72,90.79,21901.0,85.8866,86.1133,85.6977,85.7638,21901.0
2023-06-13 10:10:00,90.78,90.78,90.39,90.65,17689.0,85.7543,85.7543,85.3859,85.6315,17689.0
2023-06-13 10:15:00,90.67,90.67,90.22,90.43,19057.0,85.6504,85.6504,85.2253,85.4237,19057.0
2023-06-13 10:20:00,90.44,90.74,90.42,90.66,11786.0,85.4332,85.7166,85.4143,85.641,11786.0
2023-06-13 10:25:00,90.67,90.98,90.67,90.97,29377.0,85.6504,85.9433,85.6504,85.9338,29377.0
2023-06-13 10:30:00,90.95,90.96,90.63,90.87,8853.0,85.9149,85.9244,85.6127,85.8394,8853.0
2023-06-13 10:35:00,90.9,91.0,90.86,90.93,20454.0,85.8677,85.9622,85.8299,85.896,20454.0
2023-06-13 10:40:00,90.98,91.05,90.87,91.0,25470.0,85.9433,86.0094,85.8394,85.9622,25470.0
2023-06-13 10:45:00,91.01,91.11,90.95,91.03,46620.0,85.9716,86.0661,85.9149,85.9905,46620.0
2023-06-13 10:50:00,91.06,91.09,90.89,90.95,15511.0,86.0188,86.0472,85.8583,85.9149,15511.0
2023-06-13 10:55:00,90.97,91.05,90.88,90.9,15660.0,85.9338,86.0094,85.8488,85.8677,15660.0
2023-06-13 11:00:00,90.89,90.98,90.87,90.89,16957.0,85.8583,85.9433,85.8394,85.8583,16957.0
2023-06-13 11:05:00,90.89,90.92,90.53,90.8,14594.0,85.8583,85.8866,85.5182,85.7732,14594.0
2023-06-13 11:10:00,90.79,90.92,90.74,90.84,17673.0,85.7638,85.8866,85.7166,85.811,17673.0
2023-06-13 11:15:00,90.85,90.87,90.53,90.6,16016.0,85.8205,85.8394,85.5182,85.5843,16016.0
2023-06-13 11:20:00,90.62,90.63,90.36,90.4,38774.0,85.6032,85.6127,85.3576,85.3954,38774.0
2023-06-13 11:25:00,90.41,90.57,90.29,90.53,27351.0,85.4048,85.556,85.2915,85.5182,27351.0
2023-06-13 11:30:00,90.55,90.56,90.35,90.53,45895.0,85.5371,85.5465,85.3482,85.5182,45895.0
2023-06-13 11:35:00,90.53,90.59,90.27,90.4,20796.0,85.5182,85.5749,85.2726,85.3954,20796.0
2023-06-13 11:40:00,90.41,90.46,90.32,90.41,13716.0,85.4048,85.4521,85.3198,85.4048,13716.0
2023-06-13 11:45:00,90.4,90.47,90.29,90.31,13489.0,85.3954,85.4615,85.2915,85.3104,13489.0
2023-06-13 11:50:00,90.31,90.43,90.26,90.28,32344.0,85.3104,85.4237,85.2631,85.282,32344.0
2023-06-13 11:55:00,90.26,90.3,89.95,89.95,25485.0,85.2631,85.3009,84.9703,84.9703,25485.0
2023-06-13 12:00:00,89.95,89.95,89.68,89.82,24280.0,84.9703,84.9703,84.7152,84.8475,24280.0
2023-06-13 12:05:00,89.82,90.12,89.82,90.12,29132.0,84.8475,85.1309,84.8475,85.1309,29132.0
2023-06-13 12:10:00,90.12,90.43,90.11,90.43,14699.0,85.1309,85.4237,85.1214,85.4237,14699.0
2023-06-13 12:15:00,90.46,90.55,90.39,90.5,12506.0,85.4521,85.5371,85.3859,85.4898,12506.0
2023-06-13 12:20:00,90.47,90.55,90.39,90.55,12488.0,85.4615,85.5371,85.3859,85.5371,12488.0
2023-06-13 12:25:00,90.55,90.67,90.46,90.67,12571.0,85.5371,85.6504,85.4521,85.6504,12571.0
2023-06-13 12:30:00,90.7,90.78,90.64,90.76,10079.0,85.6788,85.7543,85.6221,85.7355,10079.0
2023-06-13 12:35:00,90.76,90.97,90.76,90.93,23893.0,85.7355,85.9338,85.7355,85.896,23893.0
2023-06-13 12:40:00,90.95,91.0,90.89,90.9,19907.0,85.9149,85.9622,85.8583,85.8677,19907.0
2023-06-13 12:45:00,90.89,90.95,90.86,90.9,13351.0,85.8583,85.9149,85.8299,85.8677,13351.0
2023-06-13 12:50:00,90.9,91.01,90.85,90.85,30073.0,85.8677,85.9716,85.8205,85.8205,30073.0
2023-06-13 12:55:00,90.84,91.0,90.79,90.98,11755.0,85.811,85.9622,85.7638,85.9433,11755.0
2023-06-13 13:00:00,91.0,91.02,90.91,91.0,7941.0,85.9622,85.9811,85.8771,85.9622,7941.0
2023-06-13 13:05:00,91.05,91.15,90.97,91.05,24445.0,86.0094,86.1039,85.9338,86.0094,24445.0
2023-06-13 13:10:00,91.06,91.07,90.88,91.02,14321.0,86.0188,86.0283,85.8488,85.9811,14321.0
2023-06-13 13:15:00,91.01,91.09,90.97,91.04,18086.0,85.9716,86.0472,85.9338,86.0,18086.0
2023-06-13 13:20:00,91.03,91.18,91.03,91.17,30741.0,85.9905,86.1322,85.9905,86.1228,30741.0
2023-06-13 13:25:00,91.16,91.17,91.05,91.16,10813.0,86.1133,86.1228,86.0094,86.1133,10813.0
2023-06-13 13:30:00,91.18,91.29,91.16,91.28,32658.0,86.1322,86.2361,86.1133,86.2267,32658.0
2023-06-13 13:35:00,91.28,91.37,91.2,91.27,26077.0,86.2267,86.3117,86.1511,86.2172,26077.0
2023-06-13 13:40:00,91.28,91.47,91.28,91.47,12039.0,86.2267,86.4061,86.2267,86.4061,12039.0
2023-06-13 13:45:00,91.47,91.47,91.37,91.45,20250.0,86.4061,86.4061,86.3117,86.3873,20250.0
2023-06-13 13:50:00,91.45,91.46,91.36,91.43,17446.0,86.3873,86.3967,86.3022,86.3684,17446.0
2023-06-13 13:55:00,91.44,91.47,91.2,91.27,17196.0,86.3778,86.4061,86.1511,86.2172,17196.0
2023-06-13 14:00:00,91.28,91.36,91.23,91.23,13342.0,86.2267,86.3022,86.1794,86.1794,13342.0
2023-06-13 14:05:00,91.26,91.28,91.06,91.06,13358.0,86.2078,86.2267,86.0188,86.0188,13358.0
2023-06-13 14:10:00,91.07,91.18,90.98,91.14,12274.0,86.0283,86.1322,85.9433,86.0944,12274.0
2023-06-13 14:15:00,91.14,91.22,90.99,91.22,20816.0,86.0944,86.17,85.9527,86.17,20816.0
2023-06-13 14:20:00,91.24,91.3,91.16,91.22,15341.0,86.1889,86.2456,86.1133,86.17,15341.0
2023-06-13 14:25:00,91.23,91.24,90.85,90.94,18633.0,86.1794,86.1889,85.8205,85.9055,18633.0
2023-06-13 14:30:00,90.94,91.0,90.83,90.87,19755.0,85.9055,85.9622,85.8016,85.8394,19755.0
2023-06-13 14:35:00,90.88,90.89,90.76,90.86,9267.0,85.8488,85.8583,85.7355,85.8299,9267.0
2023-06-13 14:40:00,90.85,90.91,90.67,90.72,11456.0,85.8205,85.8771,85.6504,85.6977,11456.0
2023-06-13 14:45:00,90.68,90.79,90.62,90.66,14397.0,85.6599,85.7638,85.6032,85.641,14397.0
2023-06-13 14:50:00,90.68,90.79,90.65,90.71,12152.0,85.6599,85.7638,85.6315,85.6882,12152.0
2023-06-13 14:55:00,90.68,90.83,90.66,90.78,15570.0,85.6599,85.8016,85.641,85.7543,15570.0
2023-06-13 15:00:00,90.8,90.84,90.73,90.81,21777.0,85.7732,85.811,85.7071,85.7827,21777.0
2023-06-13 15:05:00,90.81,90.91,90.8,90.9,11098.0,85.7827,85.8771,85.7732,85.8677,11098.0
2023-06-13 15:10:00,90.89,90.99,90.83,90.94,9533.0,85.8583,85.9527,85.8016,85.9055,9533.0
2023-06-13 15:15:00,90.93,90.94,90.83,90.84,14335.0,85.896,85.9055,85.8016,85.811,14335.0
2023-06-13 15:20:00,90.84,90.97,90.83,90.85,15143.0,85.811,85.9338,85.8016,85.8205,15143.0
2023-06-13 15:25:00,90.84,90.95,90.81,90.91,27310.0,85.811,85.9149,85.7827,85.8771,27310.0
2023-06-13 15:30:00,90.92,90.96,90.79,90.8,20232.0,85.8866,85.9244,85.7638,85.7732,20232.0
2023-06-13 15:35:00,90.79,90.85,90.59,90.65,25614.0,85.7638,85.8205,85.5749,85.6315,25614.0
2023-06-13 15:40:00,90.66,90.8,90.62,90.66,25063.0,85.641,85.7732,85.6032,85.641,25063.0
2023-06-13 15:45:00,90.67,90.71,90.61,90.66,40777.0,85.6504,85.6882,85.5938,85.641,40777.0
2023-06-13 15:50:00,90.67,90.79,90.61,90.72,52792.0,85.6504,85.7638,85.5938,85.6977,52792.0
2023-06-13 15:55:00,90.72,90.73,90.56,90.69,130827.0,85.6977,85.7071,85.5465,85.6693,130827.0
2023-06-14 09:30:00,91.0,91.09,90.79,91.03,27442.0,85.9622,86.0472,85.7638,85.9905,27442.0
2023-06-14 09:35:00,91.14,91.41,90.98,91.3,31421.0,86.0944,86.3495,85.9433,86.2456,31421.0
2023-06-14 09:40:00,91.19,91.4,91.0,91.01,32209.0,86.1416,86.34,85.9622,85.9716,32209.0
2023-06-14 09:45:00,91.17,91.29,91.0,91.14,18919.0,86.1228,86.2361,85.9622,86.0944,18919.0
2023-06-14 09:50:00,91.11,91.23,90.75,91.09,19183.0,86.0661,86.1794,85.726,86.0472,19183.0
2023-06-14 09:55:00,91.02,91.2,90.77,91.09,19783.0,85.9811,86.1511,85.7449,86.0472,19783.0
2023-06-14 10:00:00,91.05,91.05,90.84,90.97,13300.0,86.0094,86.0094,85.811,85.9338,13300.0
2023-06-14 10:05:00,91.01,91.2,90.95,91.16,8961.0,85.9716,86.1511,85.9149,86.1133,8961.0
2023-06-14 10:10:00,91.15,91.15,90.97,91.05,11732.0,86.1039,86.1039,85.9338,86.0094,11732.0
2023-06-14 10:15:00,91.06,91.12,91.01,91.04,16019.0,86.0188,86.0755,85.9716,86.0,16019.0
2023-06-14 10:20:00,91.01,91.17,90.93,91.07,43186.0,85.9716,86.1228,85.896,86.0283,43186.0
2023-06-14 10:25:00,91.07,91.07,90.85,90.95,32281.0,86.0283,86.0283,85.8205,85.9149,32281.0
2023-06-14 10:30:00,91.02,91.31,90.96,91.25,34737.0,85.9811,86.255,85.9244,86.1983,34737.0
2023-06-14 10:35:00,91.23,91.33,91.06,91.28,6682.0,86.1794,86.2739,86.0188,86.2267,6682.0
2023-06-14 10:40:00,91.27,91.38,91.17,91.22,7869.0,86.2172,86.3211,86.1228,86.17,7869.0
2023-06-14 10:45:00,91.23,91.37,91.16,91.17,22061.0,86.1794,86.3117,86.1133,86.1228,22061.0
2023-06-14 10:50:00,91.16,91.26,91.14,91.21,8886.0,86.1133,86.2078,86.0944,86.1605,8886.0
2023-06-14 10:55:00,91.17,91.42,91.17,91.41,40653.0,86.1228,86.3589,86.1228,86.3495,40653.0
2023-06-14 11:00:00,91.41,91.81,91.36,91.77,26690.0,86.3495,86.7273,86.3022,86.6895,26690.0
2023-06-14 11:05:00,91.79,91.89,91.62,91.68,24523.0,86.7084,86.8029,86.5478,86.6045,24523.0
2023-06-14 11:10:00,91.7,91.85,91.45,91.45,14779.0,86.6234,86.7651,86.3873,86.3873,14779.0
2023-06-14 11:15:00,91.44,91.51,91.29,91.39,11061.0,86.3778,86.4439,86.2361,86.3306,11061.0
2023-06-14 11:20:00,91.36,91.56,91.35,91.51,13402.0,86.3022,86.4912,86.2928,86.4439,13402.0
2023-06-14 11:25:00,91.49,91.69,91.49,91.68,9741.0,86.425,86.614,86.425,86.6045,9741.0
2023-06-14 11:30:00,91.68,91.68,91.41,91.63,15878.0,86.6045,86.6045,86.3495,86.5573,15878.0
2023-06-14 11:35:00,91.59,91.73,91.56,91.64,16121.0,86.5195,86.6518,86.4912,86.5667,16121.0
2023-06-14 11:40:00,91.59,91.73,91.45,91.64,30318.0,86.5195,86.6518,86.3873,86.5667,30318.0
2023-06-14 11:45:00,91.61,91.85,91.61,91.74,17513.0,86.5384,86.7651,86.5384,86.6612,17513.0
2023-06-14 11:50:00,91.74,91.81,91.67,91.76,9871.0,86.6612,86.7273,86.5951,86.6801,9871.0
2023-06-14 11:55:00,91.75,91.75,91.42,91.51,11540.0,86.6706,86.6706,86.3589,86.4439,11540.0
2023-06-14 12:00:00,91.51,91.51,91.36,91.36,29544.0,86.4439,86.4439,86.3022,86.3022,29544.0
2023-06-14 12:05:00,91.4,91.56,91.36,91.5,41754.0,86.34,86.4912,86.3022,86.4345,41754.0
2023-06-14 12:10:00,91.5,91.63,91.48,91.56,12387.0,86.4345,86.5573,86.4156,86.4912,12387.0
2023-06-14 12:15:00,91.59,91.68,91.56,91.68,8207.0,86.5195,86.6045,86.4912,86.6045,8207.0
2023-06-14 12:20:00,91.68,91.71,91.6,91.63,9341.0,86.6045,86.6329,86.529,86.5573,9341.0
2023-06-14 12:25:00,91.61,91.7,91.55,91.7,9080.0,86.5384,86.6234,86.4817,86.6234,9080.0
2023-06-14 12:30:00,91.7,91.82,91.65,91.71,32428.0,86.6234,86.7368,86.5762,86.6329,32428.0
2023-06-14 12:35:00,91.72,91.83,91.69,91.82,12381.0,86.6423,86.7462,86.614,86.7368,12381.0
2023-06-14 12:40:00,91.8,91.81,91.7,91.77,11557.0,86.7179,86.7273,86.6234,86.6895,11557.0
2023-06-14 12:45:00,91.76,91.83,91.62,91.75,9801.0,86.6801,86.7462,86.5478,86.6706,9801.0
2023-06-14 12:50:00,91.74,92.01,91.71,91.96,52564.0,86.6612,86.9163,86.6329,86.869,52564.0
2023-06-14 12:55:00,91.98,92.01,91.96,92.0,12218.0,86.8879,86.9163,86.869,86.9068,12218.0
2023-06-14 13:00:00,91.99,92.0,91.8,91.93,19691.0,86.8974,86.9068,86.7179,86.8407,19691.0
2023-06-14 13:05:00,91.9,91.9,91.64,91.64,6713.0,86.8123,86.8123,86.5667,86.5667,6713.0
2023-06-14 13:10:00,91.69,91.71,91.57,91.64,19562.0,86.614,86.6329,86.5006,86.5667,19562.0
2023-06-14 13:15:00,91.61,91.65,91.52,91.55,8375.0,86.5384,86.5762,86.4534,86.4817,8375.0
2023-06-14 13:20:00,91.55,91.59,91.4,91.54,18626.0,86.4817,86.5195,86.34,86.4723,18626.0
2023-06-14 13:25:00,91.56,91.63,91.47,91.56,5943.0,86.4912,86.5573,86.4061,86.4912,5943.0
2023-06-14 13:30:00,91.6,91.61,91.44,91.57,5696.0,86.529,86.5384,86.3778,86.5006,5696.0
2023-06-14 13:35:00,91.55,91.6,91.45,91.53,8163.0,86.4817,86.529,86.3873,86.4628,8163.0
2023-06-14 13:40:00,91.53,91.61,91.43,91.51,15030.0,86.4628,86.5384,86.3684,86.4439,15030.0
2023-06-14 13:45:00,91.57,91.67,91.52,91.61,46031.0,86.5006,86.5951,86.4534,86.5384,46031.0
2023-06-14 13:50:00,91.63,91.87,91.61,91.73,26886.0,86.5573,86.784,86.5384,86.6518,26886.0
2023-06-14 13:55:00,91.73,91.84,91.68,91.73,9946.0,86.6518,86.7557,86.6045,86.6518,9946.0
2023-06-14 14:00:00,91.66,91.66,90.66,90.79,37679.0,86.5856,86.5856,85.641,85.7638,37679.0
2023-06-14 14:05:00,90.78,90.78,90.03,90.16,52527.0,85.7543,85.7543,85.0459,85.1687,52527.0
2023-06-14 14:10:00,90.23,90.53,89.96,90.14,57193.0,85.2348,85.5182,84.9797,85.1498,57193.0
2023-06-14 14:15:00,90.1,90.18,89.7,89.76,37253.0,85.112,85.1876,84.7341,84.7908,37253.0
2023-06-14 14:20:00,89.76,90.04,89.7,89.83,34362.0,84.7908,85.0553,84.7341,84.8569,34362.0
2023-06-14 14:25:00,89.77,90.05,89.54,90.05,32736.0,84.8003,85.0648,84.583,85.0648,32736.0
2023-06-14 14:30:00,90.0,90.29,89.69,89.98,34652.0,85.0175,85.2915,84.7247,84.9986,34652.0
2023-06-14 14:35:00,90.04,90.54,89.96,90.28,25436.0,85.0553,85.5276,84.9797,85.282,25436.0
2023-06-14 14:40:00,90.34,90.75,90.29,90.7,31583.0,85.3387,85.726,85.2915,85.6788,31583.0
2023-06-14 14:45:00,90.76,90.82,90.31,90.54,28744.0,85.7355,85.7921,85.3104,85.5276,28744.0
2023-06-14 14:50:00,90.64,90.7,90.34,90.49,16579.0,85.6221,85.6788,85.3387,85.4804,16579.0
2023-06-14 14:55:00,90.53,90.72,90.41,90.45,11594.0,85.5182,85.6977,85.4048,85.4426,11594.0
2023-06-14 15:00:00,90.51,90.74,90.5,90.6,8183.0,85.4993,85.7166,85.4898,85.5843,8183.0
2023-06-14 15:05:00,90.55,90.99,90.55,90.83,33208.0,85.5371,85.9527,85.5371,85.8016,33208.0
2023-06-14 15:10:00,90.87,90.89,90.31,90.31,14307.0,85.8394,85.8583,85.3104,85.3104,14307.0
2023-06-14 15:15:00,90.41,90.41,89.98,90.31,29933.0,85.4048,85.4048,84.9986,85.3104,29933.0
2023-06-14 15:20:00,90.32,90.69,90.27,90.59,22394.0,85.3198,85.6693,85.2726,85.5749,22394.0
2023-06-14 15:25:00,90.58,90.73,90.32,90.37,30461.0,85.5654,85.7071,85.3198,85.367,30461.0
2023-06-14 15:30:00,90.35,90.45,90.26,90.41,14201.0,85.3482,85.4426,85.2631,85.4048,14201.0
2023-06-14 15:35:00,90.4,90.49,90.39,90.46,16209.0,85.3954,85.4804,85.3859,85.4521,16209.0
2023-06-14 15:40:00,90.47,90.49,90.23,90.3,23885.0,85.4615,85.4804,85.2348,85.3009,23885.0
2023-06-14 15:45:00,90.31,90.35,90.16,90.18,35803.0,85.3104,85.3482,85.1687,85.1876,35803.0
2023-06-14 15:50:00,90.19,90.48,90.02,90.43,61560.0,85.197,85.471,85.0364,85.4237,61560.0
2023-06-14 15:55:00,90.44,90.51,90.25,90.29,142863.0,85.4332,85.4993,85.2537,85.2915,142863.0
2023-06-15 09:30:00,90.0,90.84,89.98,90.76,45983.0,85.0175,85.811,84.9986,85.7355,45983.0
2023-06-15 09:35:00,90.69,91.43,90.66,91.18,21999.0,85.6693,86.3684,85.641,86.1322,21999.0
2023-06-15 09:40:00,91.18,91.31,90.77,90.88,20269.0,86.1322,86.255,85.7449,85.8488,20269.0
2023-06-15 09:45:00,90.88,91.07,90.73,90.85,14546.0,85.8488,86.0283,85.7071,85.8205,14546.0
2023-06-15 09:50:00,91.01,91.25,90.96,91.16,10364.0,85.9716,86.1983,85.9244,86.1133,10364.0
2023-06-15 09:55:00,91.14,91.26,91.03,91.19,12192.0,86.0944,86.2078,85.9905,86.1416,12192.0
2023-06-15 10:00:00,91.27,91.43,91.11,91.14,16371.0,86.2172,86.3684,86.0661,86.0944,16371.0
2023-06-15 10:05:00,91.19,91.62,91.1,91.51,14312.0,86.1416,86.5478,86.0566,86.4439,14312.0
2023-06-15 10:10:00,91.52,91.52,91.28,91.28,7328.0,86.4534,86.4534,86.2267,86.2267,7328.0
2023-06-15 10:15:00,91.32,91.33,91.0,91.29,19909.0,86.2645,86.2739,85.9622,86.2361,19909.0
2023-06-15 10:20:00,91.31,91.54,91.12,91.48,15406.0,86.255,86.4723,86.0755,86.4156,15406.0
2023-06-15 10:25:00,91.45,91.76,91.45,91.6,19106.0,86.3873,86.6801,86.3873,86.529,19106.0
2023-06-15 10:30:00,91.61,91.64,91.26,91.44,10582.0,86.5384,86.5667,86.2078,86.3778,10582.0
2023-06-15 10:35:00,91.44,91.49,91.17,91.18,10331.0,86.3778,86.425,86.1228,86.1322,10331.0
2023-06-15 10:40:00,91.2,91.56,91.14,91.54,27110.0,86.1511,86.4912,86.0944,86.4723,27110.0
2023-06-15 10:45:00,91.52,91.73,91.51,91.51,27418.0,86.4534,86.6518,86.4439,86.4439,27418.0
2023-06-15 10:50:00,91.53,91.56,91.3,91.55,27899.0,86.4628,86.4912,86.2456,86.4817,27899.0
2023-06-15 10:55:00,91.59,91.73,91.56,91.69,12605.0,86.5195,86.6518,86.4912,86.614,12605.0
2023-06-15 11:00:00,91.73,91.77,91.57,91.72,13225.0,86.6518,86.6895,86.5006,86.6423,13225.0
2023-06-15 11:05:00,91.74,91.88,91.67,91.88,22727.0,86.6612,86.7934,86.5951,86.7934,22727.0
2023-06-15 11:10:00,91.89,92.03,91.83,91.92,19790.0,86.8029,86.9351,86.7462,86.8312,19790.0
2023-06-15 11:15:00,91.9,92.05,91.77,91.77,21868.0,86.8123,86.954,86.6895,86.6895,21868.0
2023-06-15 11:20:00,91.83,91.92,91.75,91.86,18510.0,86.7462,86.8312,86.6706,86.7746,18510.0
2023-06-15 11:25:00,91.89,92.01,91.86,92.0,11044.0,86.8029,86.9163,86.7746,86.9068,11044.0
2023-06-15 11:30:00,91.95,92.07,91.76,91.84,17486.0,86.8596,86.9729,86.6801,86.7557,17486.0
2023-06-15 11:35:00,91.84,92.06,91.8,92.06,8167.0,86.7557,86.9635,86.7179,86.9635,8167.0
2023-06-15 11:40:00,92.06,92.07,91.88,91.93,11975.0,86.9635,86.9729,86.7934,86.8407,11975.0
2023-06-15 11:45:00,91.96,92.0,91.56,91.75,31107.0,86.869,86.9068,86.4912,86.6706,31107.0
2023-06-15 11:50:00,91.74,92.02,91.67,91.96,11422.0,86.6612,86.9257,86.5951,86.869,11422.0
2023-06-15 11:55:00,91.93,91.98,91.83,91.96,12896.0,86.8407,86.8879,86.7462,86.869,12896.0
2023-06-15 12:00:00,91.92,92.01,91.75,91.81,15539.0,86.8312,86.9163,86.6706,86.7273,15539.0
2023-06-15 12:05:00,91.81,91.88,91.75,91.88,12565.0,86.7273,86.7934,86.6706,86.7934,12565.0
2023-06-15 12:10:00,91.9,91.92,91.58,91.67,27943.0,86.8123,86.8312,86.5101,86.5951,27943.0
2023-06-15 12:15:00,91.67,91.8,91.65,91.75,7212.0,86.5951,86.7179,86.5762,86.6706,7212.0
2023-06-15 12:20:00,91.74,91.88,91.74,91.83,22866.0,86.6612,86.7934,86.6612,86.7462,22866.0
2023-06-15 12:25:00,91.84,91.91,91.83,91.84,7748.0,86.7557,86.8218,86.7462,86.7557,7748.0
2023-06-15 12:30:00,91.86,91.91,91.68,91.73,24832.0,86.7746,86.8218,86.6045,86.6518,24832.0
2023-06-15 12:35:00,91.73,91.98,91.71,91.95,11330.0,86.6518,86.8879,86.6329,86.8596,11330.0
2023-06-15 12:40:00,91.92,92.01,91.86,91.88,19958.0,86.8312,86.9163,86.7746,86.7934,19958.0
2023-06-15 12:45:00,91.85,91.87,91.68,91.82,23547.0,86.7651,86.784,86.6045,86.7368,23547.0
2023-06-15 12:50:00,91.85,91.92,91.81,91.81,8586.0,86.7651,86.8312,86.7273,86.7273,8586.0
2023-06-15 12:55:00,91.8,91.96,91.79,91.91,6026.0,86.7179,86.869,86.7084,86.8218,6026.0
2023-06-15 13:00:00,91.93,91.93,91.79,91.84,6579.0,86.8407,86.8407,86.7084,86.7557,6579.0
2023-06-15 13:05:00,91.86,91.86,91.68,91.73,4589.0,86.7746,86.7746,86.6045,86.6518,4589.0
2023-06-15 13:10:00,91.76,91.79,91.61,91.68,18535.0,86.6801,86.7084,86.5384,86.6045,18535.0
2023-06-15 13:15:00,91.62,91.83,91.61,91.83,29659.0,86.5478,86.7462,86.5384,86.7462,29659.0
2023-06-15 13:20:00,91.85,92.0,91.83,91.96,11895.0,86.7651,86.9068,86.7462,86.869,11895.0
2023-06-15 13:25:00,91.92,92.06,91.91,92.06,75853.0,86.8312,86.9635,86.8218,86.9635,75853.0
2023-06-15 13:30:00,92.08,92.1,91.94,91.98,43234.0,86.9824,87.0013,86.8501,86.8879,43234.0
2023-06-15 13:35:00,91.96,92.01,91.83,91.92,10965.0,86.869,86.9163,86.7462,86.8312,10965.0
2023-06-15 13:40:00,91.93,92.01,91.83,91.96,11773.0,86.8407,86.9163,86.7462,86.869,11773.0
2023-06-15 13:45:00,91.98,92.02,91.92,91.92,10129.0,86.8879,86.9257,86.8312,86.8312,10129.0
2023-06-15 13:50:00,91.91,91.98,91.91,91.94,7367.0,86.8218,86.8879,86.8218,86.8501,7367.0
2023-06-15 13:55:00,91.95,92.09,91.93,91.99,37258.0,86.8596,86.9918,86.8407,86.8974,37258.0
2023-06-15 14:00:00,92.03,92.17,91.96,91.99,8693.0,86.9351,87.0674,86.869,86.8974,8693.0
2023-06-15 14:05:00,92.0,92.0,91.89,91.95,13111.0,86.9068,86.9068,86.8029,86.8596,13111.0
2023-06-15 14:10:00,91.95,92.09,91.95,92.0,16735.0,86.8596,86.9918,86.8596,86.9068,16735.0
2023-06-15 14:15:00,92.02,92.14,91.98,92.04,11595.0,86.9257,87.0391,86.8879,86.9446,11595.0
2023-06-15 14:20:00,92.02,92.21,91.92,92.2,26541.0,86.9257,87.1052,86.8312,87.0957,26541.0
2023-06-15 14:25:00,92.21,92.42,92.19,92.36,16913.0,87.1052,87.3036,87.0863,87.2469,16913.0
2023-06-15 14:30:00,92.37,92.48,92.34,92.35,12862.0,87.2563,87.3602,87.228,87.2374,12862.0
2023-06-15 14:35:00,92.38,92.44,92.33,92.33,17752.0,87.2658,87.3224,87.2185,87.2185,17752.0
2023-06-15 14:40:00,92.33,92.39,92.26,92.39,6921.0,87.2185,87.2752,87.1524,87.2752,6921.0
2023-06-15 14:45:00,92.39,92.4,92.25,92.3,15437.0,87.2752,87.2847,87.143,87.1902,15437.0
2023-06-15 14:50:00,92.3,92.57,92.23,92.57,46022.0,87.1902,87.4453,87.1241,87.4453,46022.0
2023-06-15 14:55:00,92.58,92.68,92.5,92.58,9102.0,87.4547,87.5492,87.3791,87.4547,9102.0
2023-06-15 15:00:00,92.6,92.66,92.36,92.42,18826.0,87.4736,87.5303,87.2469,87.3036,18826.0
2023-06-15 15:05:00,92.48,92.5,92.35,92.48,23401.0,87.3602,87.3791,87.2374,87.3602,23401.0
2023-06-15 15:10:00,92.48,92.59,92.38,92.59,25470.0,87.3602,87.4641,87.2658,87.4641,25470.0
2023-06-15 15:15:00,92.66,92.75,92.51,92.68,44631.0,87.5303,87.6153,87.3886,87.5492,44631.0
2023-06-15 15:20:00,92.67,92.84,92.53,92.84,27670.0,87.5397,87.7003,87.4075,87.7003,27670.0
2023-06-15 15:25:00,92.83,93.02,92.74,93.0,52639.0,87.6909,87.8703,87.6058,87.8514,52639.0
2023-06-15 15:30:00,93.05,93.17,92.96,93.15,69102.0,87.8987,88.012,87.8137,87.9931,69102.0
2023-06-15 15:35:00,93.17,93.17,92.68,92.71,47245.0,88.012,88.012,87.5492,87.5775,47245.0
2023-06-15 15:40:00,92.71,92.89,92.62,92.7,32193.0,87.5775,87.7475,87.4925,87.5681,32193.0
2023-06-15 15:45:00,92.7,92.79,92.62,92.78,61232.0,87.5681,87.6531,87.4925,87.6436,61232.0
2023-06-15 15:50:00,92.78,93.0,92.75,92.8,66424.0,87.6436,87.8514,87.6153,87.6625,66424.0
2023-06-15 15:55:00,92.78,92.78,92.4,92.67,249517.0,87.6436,87.6436,87.2847,87.5397,249517.0
2023-06-16 09:30:00,92.93,92.93,92.54,92.69,79312.0,87.7853,87.7853,87.4169,87.5586,79312.0
2023-06-16 09:35:00,92.68,92.8,92.33,92.41,25797.0,87.5492,87.6625,87.2185,87.2941,25797.0
2023-06-16 09:40:00,92.55,92.73,91.91,92.05,42371.0,87.4264,87.5964,86.8218,86.954,42371.0
2023-06-16 09:45:00,91.98,92.03,91.56,91.73,23536.0,86.8879,86.9351,86.4912,86.6518,23536.0
2023-06-16 09:50:00,91.73,92.03,91.7,91.81,34317.0,86.6518,86.9351,86.6234,86.7273,34317.0
2023-06-16 09:55:00,91.8,91.93,91.64,91.72,19551.0,86.7179,86.8407,86.5667,86.6423,19551.0
2023-06-16 10:00:00,91.8,92.25,91.72,92.23,31015.0,86.7179,87.143,86.6423,87.1241,31015.0
2023-06-16 10:05:00,92.28,92.4,92.01,92.24,59591.0,87.1713,87.2847,86.9163,87.1335,59591.0
2023-06-16 10:10:00,92.31,92.48,91.89,91.9,17250.0,87.1996,87.3602,86.8029,86.8123,17250.0
2023-06-16 10:15:00,91.89,91.92,91.69,91.69,62823.0,86.8029,86.8312,86.614,86.614,62823.0
2023-06-16 10:20:00,91.68,91.9,91.52,91.63,71169.0,86.6045,86.8123,86.4534,86.5573,71169.0
2023-06-16 10:25:00,91.68,92.15,91.66,92.13,17729.0,86.6045,87.0485,86.5856,87.0296,17729.0
2023-06-16 10:30:00,92.14,92.29,92.0,92.26,42813.0,87.0391,87.1808,86.9068,87.1524,42813.0
2023-06-16 10:35:00,92.26,92.27,91.93,92.03,22166.0,87.1524,87.1619,86.8407,86.9351,22166.0
2023-06-16 10:40:00,92.05,92.07,91.76,91.79,25002.0,86.954,86.9729,86.6801,86.7084,25002.0
2023-06-16 10:45:00,91.8,91.84,91.52,91.57,20004.0,86.7179,86.7557,86.4534,86.5006,20004.0
2023-06-16 10:50:00,91.53,91.8,91.53,91.78,19685.0,86.4628,86.7179,86.4628,86.699,19685.0
2023-06-16 10:55:00,91.8,91.94,91.7,91.77,23084.0,86.7179,86.8501,86.6234,86.6895,23084.0
2023-06-16 11:00:00,91.75,91.75,91.32,91.33,20224.0,86.6706,86.6706,86.2645,86.2739,20224.0
2023-06-16 11:05:00,91.35,91.58,91.23,91.55,13911.0,86.2928,86.5101,86.1794,86.4817,13911.0
2023-06-16 11:10:00,91.57,91.64,91.49,91.61,11929.0,86.5006,86.5667,86.425,86.5384,11929.0
2023-06-16 11:15:00,91.57,91.62,91.43,91.43,13572.0,86.5006,86.5478,86.3684,86.3684,13572.0
2023-06-16 11:20:00,91.41,91.54,91.18,91.19,21368.0,86.3495,86.4723,86.1322,86.1416,21368.0
2023-06-16 11:25:00,91.2,91.31,91.03,91.2,22995.0,86.1511,86.255,85.9905,86.1511,22995.0
2023-06-16 11:30:00,91.2,91.29,91.11,91.18,15301.0,86.1511,86.2361,86.0661,86.1322,15301.0
2023-06-16 11:35:00,91.2,91.3,91.1,91.17,31837.0,86.1511,86.2456,86.0566,86.1228,31837.0
2023-06-16 11:40:00,91.18,91.37,91.18,91.31,21632.0,86.1322,86.3117,86.1322,86.255,21632.0
2023-06-16 11:45:00,91.29,91.39,91.2,91.28,9136.0,86.2361,86.3306,86.1511,86.2267,9136.0
2023-06-16 11:50:00,91.29,91.41,91.14,91.4,9823.0,86.2361,86.3495,86.0944,86.34,9823.0
2023-06-16 11:55:00,91.39,91.59,91.34,91.58,13834.0,86.3306,86.5195,86.2833,86.5101,13834.0
2023-06-16 12:00:00,91.57,91.58,91.43,91.48,14234.0,86.5006,86.5101,86.3684,86.4156,14234.0
2023-06-16 12:05:00,91.53,91.55,91.37,91.48,8820.0,86.4628,86.4817,86.3117,86.4156,8820.0
2023-06-16 12:10:00,91.51,91.51,91.37,91.4,11520.0,86.4439,86.4439,86.3117,86.34,11520.0
2023-06-16 12:15:00,91.38,91.58,91.38,91.53,10680.0,86.3211,86.5101,86.3211,86.4628,10680.0
2023-06-16 12:20:00,91.51,91.64,91.48,91.64,15472.0,86.4439,86.5667,86.4156,86.5667,15472.0
2023-06-16 12:25:00,91.62,91.65,91.55,91.65,11342.0,86.5478,86.5762,86.4817,86.5762,11342.0
2023-06-16 12:30:00,91.62,91.79,91.56,91.79,9420.0,86.5478,86.7084,86.4912,86.7084,9420.0
2023-06-16 12:35:00,91.76,91.76,91.67,91.72,9482.0,86.6801,86.6801,86.5951,86.6423,9482.0
2023-06-16 12:40:00,91.71,91.8,91.7,91.8,9812.0,86.6329,86.7179,86.6234,86.7179,9812.0
2023-06-16 12:45:00,91.78,92.09,91.78,92.08,24107.0,86.699,86.9918,86.699,86.9824,24107.0
2023-06-16 12:50:00,92.08,92.17,92.08,92.14,15682.0,86.9824,87.0674,86.9824,87.0391,15682.0
2023-06-16 12:55:00,92.14,92.2,91.93,91.93,18643.0,87.0391,87.0957,86.8407,86.8407,18643.0
2023-06-16 13:00:00,91.94,91.94,91.71,91.76,12162.0,86.8501,86.8501,86.6329,86.6801,12162.0
2023-06-16 13:05:00,91.75,91.83,91.59,91.67,14622.0,86.6706,86.7462,86.5195,86.5951,14622.0
2023-06-16 13:10:00,91.65,91.7,91.52,91.62,21940.0,86.5762,86.6234,86.4534,86.5478,21940.0
2023-06-16 13:15:00,91.63,91.69,91.55,91.68,17234.0,86.5573,86.614,86.4817,86.6045,17234.0
2023-06-16 13:20:00,91.68,91.75,91.65,91.65,11105.0,86.6045,86.6706,86.5762,86.5762,11105.0
2023-06-16 13:25:00,91.64,91.69,91.54,91.59,15714.0,86.5667,86.614,86.4723,86.5195,15714.0
2023-06-16 13:30:00,91.6,91.63,91.53,91.54,16565.0,86.529,86.5573,86.4628,86.4723,16565.0
2023-06-16 13:35:00,91.54,91.58,91.5,91.56,11349.0,86.4723,86.5101,86.4345,86.4912,11349.0
2023-06-16 13:40:00,91.56,91.62,91.52,91.57,17334.0,86.4912,86.5478,86.4534,86.5006,17334.0
2023-06-16 13:45:00,91.61,91.63,91.51,91.55,34966.0,86.5384,86.5573,86.4439,86.4817,34966.0
2023-06-16 13:50:00,91.55,91.65,91.53,91.6,35166.0,86.4817,86.5762,86.4628,86.529,35166.0
2023-06-16 13:55:00,91.62,91.82,91.56,91.8,43241.0,86.5478,86.7368,86.4912,86.7179,43241.0
2023-06-16 14:00:00,91.79,91.83,91.7,91.77,66975.0,86.7084,86.7462,86.6234,86.6895,66975.0
2023-06-16 14:05:00,91.77,91.88,91.77,91.81,16256.0,86.6895,86.7934,86.6895,86.7273,16256.0
2023-06-16 14:10:00,91.81,91.86,91.66,91.69,13570.0,86.7273,86.7746,86.5856,86.614,13570.0
2023-06-16 14:15:00,91.73,91.87,91.73,91.84,9095.0,86.6518,86.784,86.6518,86.7557,9095.0
2023-06-16 14:20:00,91.83,91.87,91.76,91.81,18044.0,86.7462,86.784,86.6801,86.7273,18044.0
2023-06-16 14:25:00,91.82,91.85,91.68,91.7,20314.0,86.7368,86.7651,86.6045,86.6234,20314.0
2023-06-16 14:30:00,91.7,91.72,91.55,91.58,25855.0,86.6234,86.6423,86.4817,86.5101,25855.0
2023-06-16 14:35:00,91.59,91.69,91.59,91.62,15764.0,86.5195,86.614,86.5195,86.5478,15764.0
2023-06-16 14:40:00,91.62,91.62,91.51,91.52,28089.0,86.5478,86.5478,86.4439,86.4534,28089.0
2023-06-16 14:45:00,91.53,91.68,91.49,91.49,20998.0,86.4628,86.6045,86.425,86.425,20998.0
2023-06-16 14:50:00,91.48,91.6,91.48,91.53,12123.0,86.4156,86.529,86.4156,86.4628,12123.0
2023-06-16 14:55:00,91.53,91.56,91.42,91.43,11341.0,86.4628,86.4912,86.3589,86.3684,11341.0
2023-06-16 15:00:00,91.48,91.52,91.39,91.5,20772.0,86.4156,86.4534,86.3306,86.4345,20772.0
2023-06-16 15:05:00,91.49,91.55,91.38,91.41,46271.0,86.425,86.4817,86.3211,86.3495,46271.0
2023-06-16 15:10:00,91.4,91.48,91.3,91.33,23171.0,86.34,86.4156,86.2456,86.2739,23171.0
2023-06-16 15:15:00,91.29,91.44,91.29,91.43,37190.0,86.2361,86.3778,86.2361,86.3684,37190.0
2023-06-16 15:20:00,91.44,91.61,91.43,91.53,15274.0,86.3778,86.5384,86.3684,86.4628,15274.0
2023-06-16 15:25:00,91.51,91.54,91.39,91.43,23433.0,86.4439,86.4723,86.3306,86.3684,23433.0
2023-06-16 15:30:00,91.43,91.58,91.39,91.4,35697.0,86.3684,86.5101,86.3306,86.34,35697.0
2023-06-16 15:35:00,91.4,91.43,91.21,91.39,30619.0,86.34,86.3684,86.1605,86.3306,30619.0
2023-06-16 15:40:00,91.39,91.39,91.21,91.29,27952.0,86.3306,86.3306,86.1605,86.2361,27952.0
2023-06-16 15:45:00,91.28,91.41,91.25,91.31,35869.0,86.2267,86.3495,86.1983,86.255,35869.0
2023-06-16 15:50:00,91.35,91.43,91.09,91.18,161452.0,86.2928,86.3684,86.0472,86.1322,161452.0
2023-06-16 15:55:00,91.19,91.25,91.01,91.17,192959.0,86.1416,86.1983,85.9716,86.1228,192959.0
2023-06-20 09:30:00,90.22,90.46,90.07,90.27,47581.0,85.2253,85.4521,85.0837,85.2726,47581.0
2023-06-20 09:35:00,90.27,90.36,89.89,89.98,36481.0,85.2726,85.3576,84.9136,84.9986,36481.0
2023-06-20 09:40:00,89.91,89.96,89.4,89.96,30742.0,84.9325,84.9797,84.4507,84.9797,30742.0
2023-06-20 09:45:00,89.94,90.0,89.1,90.0,40882.0,84.9608,85.0175,84.1674,85.0175,40882.0
2023-06-20 09:50:00,89.98,90.33,89.92,90.18,14234.0,84.9986,85.3293,84.942,85.1876,14234.0
2023-06-20 09:55:00,90.24,90.24,89.95,90.16,30707.0,85.2442,85.2442,84.9703,85.1687,30707.0
2023-06-20 10:00:00,90.14,90.38,89.83,90.34,16845.0,85.1498,85.3765,84.8569,85.3387,16845.0
2023-06-20 10:05:00,90.29,90.64,90.28,90.48,9318.0,85.2915,85.6221,85.282,85.471,9318.0
2023-06-20 10:10:00,90.5,90.78,90.45,90.6,16551.0,85.4898,85.7543,85.4426,85.5843,16551.0
2023-06-20 10:15:00,90.6,90.64,90.37,90.39,12186.0,85.5843,85.6221,85.367,85.3859,12186.0
2023-06-20 10:20:00,90.4,90.46,90.15,90.28,16999.0,85.3954,85.4521,85.1592,85.282,16999.0
2023-06-20 10:25:00,90.25,90.26,90.0,90.11,14729.0,85.2537,85.2631,85.0175,85.1214,14729.0
2023-06-20 10:30:00,90.09,90.43,90.06,90.24,17587.0,85.1025,85.4237,85.0742,85.2442,17587.0
2023-06-20 10:35:00,90.15,90.37,90.07,90.22,8831.0,85.1592,85.367,85.0837,85.2253,8831.0
2023-06-20 10:40:00,90.28,90.58,90.28,90.32,34930.0,85.282,85.5654,85.282,85.3198,34930.0
2023-06-20 10:45:00,90.39,90.51,90.23,90.51,12429.0,85.3859,85.4993,85.2348,85.4993,12429.0
2023-06-20 10:50:00,90.41,90.56,90.4,90.51,6263.0,85.4048,85.5465,85.3954,85.4993,6263.0
2023-06-20 10:55:00,90.47,90.61,90.44,90.56,10558.0,85.4615,85.5938,85.4332,85.5465,10558.0
2023-06-20 11:00:00,90.56,90.73,90.42,90.52,8107.0,85.5465,85.7071,85.4143,85.5087,8107.0
2023-06-20 11:05:00,90.48,90.55,90.21,90.21,10174.0,85.471,85.5371,85.2159,85.2159,10174.0
2023-06-20 11:10:00,90.22,90.26,90.12,90.16,16200.0,85.2253,85.2631,85.1309,85.1687,16200.0
2023-06-20 11:15:00,90.18,90.18,90.08,90.11,10642.0,85.1876,85.1876,85.0931,85.1214,10642.0
2023-06-20 11:20:00,90.08,90.18,89.95,89.95,10259.0,85.0931,85.1876,84.9703,84.9703,10259.0
2023-06-20 11:25:00,89.95,90.0,89.82,89.93,36683.0,84.9703,85.0175,84.8475,84.9514,36683.0
2023-06-20 11:30:00,89.95,90.02,89.89,90.01,11681.0,84.9703,85.0364,84.9136,85.027,11681.0
2023-06-20 11:35:00,90.01,90.21,90.0,90.21,71079.0,85.027,85.2159,85.0175,85.2159,71079.0
2023-06-20 11:40:00,90.2,90.21,89.88,89.89,10362.0,85.2065,85.2159,84.9042,84.9136,10362.0
2023-06-20 11:45:00,89.87,90.01,89.85,89.94,16389.0,84.8947,85.027,84.8758,84.9608,16389.0
2023-06-20 11:50:00,89.95,90.07,89.9,89.98,12951.0,84.9703,85.0837,84.9231,84.9986,12951.0
2023-06-20 11:55:00,89.98,90.07,89.9,89.98,13299.0,84.9986,85.0837,84.9231,84.9986,13299.0
2023-06-20 12:00:00,89.98,90.01,89.85,89.89,12685.0,84.9986,85.027,84.8758,84.9136,12685.0
2023-06-20 12:05:00,89.9,89.91,89.78,89.81,8026.0,84.9231,84.9325,84.8097,84.838,8026.0
2023-06-20 12:10:00,89.81,90.01,89.81,89.91,13191.0,84.838,85.027,84.838,84.9325,13191.0
2023-06-20 12:15:00,89.91,89.94,89.59,89.77,33004.0,84.9325,84.9608,84.6302,84.8003,33004.0
2023-06-20 12:20:00,89.74,89.97,89.73,89.96,8576.0,84.7719,84.9892,84.7625,84.9797,8576.0
2023-06-20 12:25:00,89.95,90.2,89.95,90.19,5768.0,84.9703,85.2065,84.9703,85.197,5768.0
2023-06-20 12:30:00,90.18,90.19,89.96,90.09,9087.0,85.1876,85.197,84.9797,85.1025,9087.0
2023-06-20 12:35:00,90.1,90.23,90.1,90.23,6232.0,85.112,85.2348,85.112,85.2348,6232.0
2023-06-20 12:40:00,90.2,90.32,90.2,90.23,10248.0,85.2065,85.3198,85.2065,85.2348,10248.0
2023-06-20 12:45:00,90.24,90.26,90.15,90.17,11633.0,85.2442,85.2631,85.1592,85.1781,11633.0
2023-06-20 12:50:00,90.19,90.34,90.18,90.34,6572.0,85.197,85.3387,85.1876,85.3387,6572.0
2023-06-20 12:55:00,90.34,90.5,90.34,90.48,4319.0,85.3387,85.4898,85.3387,85.471,4319.0
2023-06-20 13:00:00,90.49,90.51,90.35,90.36,11911.0,85.4804,85.4993,85.3482,85.3576,11911.0
2023-06-20 13:05:00,90.37,90.38,90.29,90.29,6035.0,85.367,85.3765,85.2915,85.2915,6035.0
2023-06-20 13:10:00,90.27,90.44,90.24,90.38,10515.0,85.2726,85.4332,85.2442,85.3765,10515.0
2023-06-20 13:15:00,90.38,90.49,90.38,90.48,13722.0,85.3765,85.4804,85.3765,85.471,13722.0
2023-06-20 13:20:00,90.49,90.57,90.46,90.57,10584.0,85.4804,85.556,85.4521,85.556,10584.0
2023-06-20 13:25:00,90.6,90.64,90.47,90.52,10032.0,85.5843,85.6221,85.4615,85.5087,10032.0
2023-06-20 13:30:00,90.53,90.65,90.53,90.61,11856.0,85.5182,85.6315,85.5182,85.5938,11856.0
2023-06-20 13:35:00,90.61,90.62,90.49,90.51,6296.0,85.5938,85.6032,85.4804,85.4993,6296.0
2023-06-20 13:40:00,90.52,90.64,90.52,90.56,6401.0,85.5087,85.6221,85.5087,85.5465,6401.0
2023-06-20 13:45:00,90.54,90.64,90.49,90.64,11905.0,85.5276,85.6221,85.4804,85.6221,11905.0
2023-06-20 13:50:00,90.64,90.66,90.5,90.5,14984.0,85.6221,85.641,85.4898,85.4898,14984.0
2023-06-20 13:55:00,90.53,90.54,90.38,90.47,9393.0,85.5182,85.5276,85.3765,85.4615,9393.0
2023-06-20 14:00:00,90.44,90.53,90.43,90.48,7289.0,85.4332,85.5182,85.4237,85.471,7289.0
2023-06-20 14:05:00,90.47,90.5,90.37,90.41,6002.0,85.4615,85.4898,85.367,85.4048,6002.0
2023-06-20 14:10:00,90.4,90.52,90.39,90.48,11185.0,85.3954,85.5087,85.3859,85.471,11185.0
2023-06-20 14:15:00,90.5,90.5,90.34,90.39,13749.0,85.4898,85.4898,85.3387,85.3859,13749.0
2023-06-20 14:20:00,90.37,90.47,90.35,90.42,18500.0,85.367,85.4615,85.3482,85.4143,18500.0
2023-06-20 14:25:00,90.45,90.48,90.38,90.45,23523.0,85.4426,85.471,85.3765,85.4426,23523.0
2023-06-20 14:30:00,90.42,90.47,90.39,90.39,13786.0,85.4143,85.4615,85.3859,85.3859,13786.0
2023-06-20 14:35:00,90.4,90.53,90.37,90.51,24542.0,85.3954,85.5182,85.367,85.4993,24542.0
2023-06-20 14:40:00,90.52,90.54,90.38,90.42,16788.0,85.5087,85.5276,85.3765,85.4143,16788.0
2023-06-20 14:45:00,90.41,90.64,90.41,90.62,10681.0,85.4048,85.6221,85.4048,85.6032,10681.0
2023-06-20 14:50:00,90.65,90.73,90.64,90.67,8503.0,85.6315,85.7071,85.6221,85.6504,8503.0
2023-06-20 14:55:00,90.68,90.69,90.61,90.65,7779.0,85.6599,85.6693,85.5938,85.6315,7779.0
2023-06-20 15:00:00,90.67,90.69,90.57,90.61,10355.0,85.6504,85.6693,85.556,85.5938,10355.0
2023-06-20 15:05:00,90.61,90.65,90.55,90.63,19527.0,85.5938,85.6315,85.5371,85.6127,19527.0
2023-06-20 15:10:00,90.64,90.65,90.53,90.64,15013.0,85.6221,85.6315,85.5182,85.6221,15013.0
2023-06-20 15:15:00,90.62,90.66,90.54,90.61,18963.0,85.6032,85.641,85.5276,85.5938,18963.0
2023-06-20 15:20:00,90.6,90.75,90.55,90.72,21078.0,85.5843,85.726,85.5371,85.6977,21078.0
2023-06-20 15:25:00,90.73,90.9,90.7,90.84,25209.0,85.7071,85.8677,85.6788,85.811,25209.0
2023-06-20 15:30:00,90.85,90.87,90.69,90.75,19108.0,85.8205,85.8394,85.6693,85.726,19108.0
2023-06-20 15:35:00,90.74,90.78,90.59,90.6,16997.0,85.7166,85.7543,85.5749,85.5843,16997.0
2023-06-20 15:40:00,90.6,90.62,90.48,90.6,20423.0,85.5843,85.6032,85.471,85.5843,20423.0
2023-06-20 15:45:00,90.61,90.8,90.6,90.77,29134.0,85.5938,85.7732,85.5843,85.7449,29134.0
2023-06-20 15:50:00,90.74,90.85,90.58,90.68,49747.0,85.7166,85.8205,85.5654,85.6599,49747.0
2023-06-20 15:55:00,90.69,90.79,90.62,90.63,165290.0,85.6693,85.7638,85.6032,85.6127,165290.0
2023-06-21 09:30:00,90.36,90.39,90.01,90.15,17272.0,85.3576,85.3859,85.027,85.1592,17272.0
2023-06-21 09:35:00,90.19,90.27,90.03,90.03,2655.0,85.197,85.2726,85.0459,85.0459,2655.0
2023-06-21 09:40:00,90.19,90.3,89.9,90.2,17303.0,85.197,85.3009,84.9231,85.2065,17303.0
2023-06-21 09:45:00,90.13,90.28,90.04,90.17,11464.0,85.1403,85.282,85.0553,85.1781,11464.0
2023-06-21 09:50:00,90.17,90.24,90.01,90.14,6895.0,85.1781,85.2442,85.027,85.1498,6895.0
2023-06-21 09:55:00,90.17,90.26,89.86,89.96,8619.0,85.1781,85.2631,84.8853,84.9797,8619.0
2023-06-21 10:00:00,89.95,90.08,89.71,89.85,5973.0,84.9703,85.0931,84.7436,84.8758,5973.0
2023-06-21 10:05:00,89.84,89.99,89.72,89.86,16710.0,84.8664,85.0081,84.753,84.8853,16710.0
2023-06-21 10:10:00,89.89,90.35,89.89,90.33,16555.0,84.9136,85.3482,84.9136,85.3293,16555.0
2023-06-21 10:15:00,90.26,90.54,90.21,90.24,14215.0,85.2631,85.5276,85.2159,85.2442,14215.0
2023-06-21 10:20:00,90.21,90.53,90.21,90.37,13656.0,85.2159,85.5182,85.2159,85.367,13656.0
2023-06-21 10:25:00,90.38,90.39,90.19,90.22,8465.0,85.3765,85.3859,85.197,85.2253,8465.0
2023-06-21 10:30:00,90.34,90.4,90.14,90.32,5634.0,85.3387,85.3954,85.1498,85.3198,5634.0
2023-06-21 10:35:00,90.3,90.38,90.21,90.37,3888.0,85.3009,85.3765,85.2159,85.367,3888.0
2023-06-21 10:40:00,90.33,90.41,90.0,90.03,21395.0,85.3293,85.4048,85.0175,85.0459,21395.0
2023-06-21 10:45:00,90.05,90.1,89.92,89.98,6156.0,85.0648,85.112,84.942,84.9986,6156.0
2023-06-21 10:50:00,89.92,90.22,89.86,90.13,26538.0,84.942,85.2253,84.8853,85.1403,26538.0
2023-06-21 10:55:00,90.13,90.41,90.11,90.41,27762.0,85.1403,85.4048,85.1214,85.4048,27762.0
2023-06-21 11:00:00,90.34,90.41,89.96,90.02,7256.0,85.3387,85.4048,84.9797,85.0364,7256.0
2023-06-21 11:05:00,90.0,90.03,89.83,89.98,10897.0,85.0175,85.0459,84.8569,84.9986,10897.0
2023-06-21 11:10:00,89.93,90.0,89.88,89.88,4277.0,84.9514,85.0175,84.9042,84.9042,4277.0
2023-06-21 11:15:00,89.9,89.9,89.68,89.68,21429.0,84.9231,84.9231,84.7152,84.7152,21429.0
2023-06-21 11:20:00,89.68,89.94,89.67,89.69,56551.0,84.7152,84.9608,84.7058,84.7247,56551.0
2023-06-21 11:25:00,89.94,90.11,89.87,90.06,4207.0,84.9608,85.1214,84.8947,85.0742,4207.0
2023-06-21 11:30:00,90.0,90.0,89.77,89.83,12726.0,85.0175,85.0175,84.8003,84.8569,12726.0
2023-06-21 11:35:00,89.92,90.02,89.82,89.95,5138.0,84.942,85.0364,84.8475,84.9703,5138.0
2023-06-21 11:40:00,89.95,90.01,89.9,89.9,4536.0,84.9703,85.027,84.9231,84.9231,4536.0
2023-06-21 11:45:00,89.78,89.85,89.63,89.7,13235.0,84.8097,84.8758,84.668,84.7341,13235.0
2023-06-21 11:50:00,89.71,89.73,89.5,89.5,10639.0,84.7436,84.7625,84.5452,84.5452,10639.0
2023-06-21 11:55:00,89.47,89.56,89.34,89.41,19513.0,84.5169,84.6019,84.3941,84.4602,19513.0
2023-06-21 12:00:00,89.4,89.54,89.32,89.45,8506.0,84.4507,84.583,84.3752,84.498,8506.0
2023-06-21 12:05:00,89.42,89.54,89.38,89.52,8706.0,84.4696,84.583,84.4319,84.5641,8706.0
2023-06-21 12:10:00,89.53,89.54,89.38,89.44,7718.0,84.5735,84.583,84.4319,84.4885,7718.0
2023-06-21 12:15:00,89.45,90.01,89.43,90.01,16565.0,84.498,85.027,84.4791,85.027,16565.0
2023-06-21 12:20:00,89.94,89.94,89.7,89.76,5875.0,84.9608,84.9608,84.7341,84.7908,5875.0
2023-06-21 12:25:00,89.73,89.87,89.69,89.84,4506.0,84.7625,84.8947,84.7247,84.8664,4506.0
2023-06-21 12:30:00,89.88,89.91,89.64,89.64,18854.0,84.9042,84.9325,84.6775,84.6775,18854.0
2023-06-21 12:35:00,89.66,89.75,89.64,89.71,7969.0,84.6964,84.7814,84.6775,84.7436,7969.0
2023-06-21 12:40:00,89.74,89.77,89.59,89.67,11694.0,84.7719,84.8003,84.6302,84.7058,11694.0
2023-06-21 12:45:00,89.64,89.64,89.43,89.43,12427.0,84.6775,84.6775,84.4791,84.4791,12427.0
2023-06-21 12:50:00,89.43,89.58,89.37,89.43,8912.0,84.4791,84.6208,84.4224,84.4791,8912.0
2023-06-21 12:55:00,89.42,89.46,89.28,89.33,8211.0,84.4696,84.5074,84.3374,84.3846,8211.0
2023-06-21 13:00:00,89.31,89.38,89.23,89.38,16755.0,84.3657,84.4319,84.2902,84.4319,16755.0
2023-06-21 13:05:00,89.4,89.4,89.15,89.23,32051.0,84.4507,84.4507,84.2146,84.2902,32051.0
2023-06-21 13:10:00,89.28,89.32,89.13,89.17,29308.0,84.3374,84.3752,84.1957,84.2335,29308.0
2023-06-21 13:15:00,89.15,89.31,89.13,89.29,10917.0,84.2146,84.3657,84.1957,84.3468,10917.0
2023-06-21 13:20:00,89.26,89.37,89.24,89.26,6510.0,84.3185,84.4224,84.2996,84.3185,6510.0
2023-06-21 13:25:00,89.27,89.38,89.27,89.38,5573.0,84.3279,84.4319,84.3279,84.4319,5573.0
2023-06-21 13:30:00,89.38,89.56,89.38,89.51,6198.0,84.4319,84.6019,84.4319,84.5547,6198.0
2023-06-21 13:35:00,89.47,89.61,89.46,89.61,3623.0,84.5169,84.6491,84.5074,84.6491,3623.0
2023-06-21 13:40:00,89.59,89.61,89.55,89.6,4700.0,84.6302,84.6491,84.5924,84.6397,4700.0
2023-06-21 13:45:00,89.62,89.66,89.6,89.62,3571.0,84.6586,84.6964,84.6397,84.6586,3571.0
2023-06-21 13:50:00,89.6,89.64,89.5,89.58,6125.0,84.6397,84.6775,84.5452,84.6208,6125.0
2023-06-21 13:55:00,89.57,89.7,89.57,89.67,16800.0,84.6113,84.7341,84.6113,84.7058,16800.0
2023-06-21 14:00:00,89.63,89.66,89.57,89.57,4614.0,84.668,84.6964,84.6113,84.6113,4614.0
2023-06-21 14:05:00,89.55,89.72,89.55,89.63,8852.0,84.5924,84.753,84.5924,84.668,8852.0
2023-06-21 14:10:00,89.63,89.77,89.63,89.77,13706.0,84.668,84.8003,84.668,84.8003,13706.0
2023-06-21 14:15:00,89.79,89.87,89.79,89.87,4468.0,84.8192,84.8947,84.8192,84.8947,4468.0
2023-06-21 14:20:00,89.89,89.91,89.78,89.89,12057.0,84.9136,84.9325,84.8097,84.9136,12057.0
2023-06-21 14:25:00,89.88,89.95,89.87,89.94,5526.0,84.9042,84.9703,84.8947,84.9608,5526.0
2023-06-21 14:30:00,89.94,90.0,89.87,89.92,25778.0,84.9608,85.0175,84.8947,84.942,25778.0
2023-06-21 14:35:00,89.89,89.89,89.78,89.88,7466.0,84.9136,84.9136,84.8097,84.9042,7466.0
2023-06-21 14:40:00,89.89,89.91,89.78,89.8,6132.0,84.9136,84.9325,84.8097,84.8286,6132.0
2023-06-21 14:45:00,89.78,89.79,89.64,89.64,24500.0,84.8097,84.8192,84.6775,84.6775,24500.0
2023-06-21 14:50:00,89.67,89.91,89.67,89.88,6996.0,84.7058,84.9325,84.7058,84.9042,6996.0
2023-06-21 14:55:00,89.83,89.88,89.76,89.78,16058.0,84.8569,84.9042,84.7908,84.8097,16058.0
2023-06-21 15:00:00,89.77,89.78,89.54,89.54,17031.0,84.8003,84.8097,84.583,84.583,17031.0
2023-06-21 15:05:00,89.56,89.64,89.49,89.59,17407.0,84.6019,84.6775,84.5358,84.6302,17407.0
2023-06-21 15:10:00,89.63,89.79,89.57,89.74,27796.0,84.668,84.8192,84.6113,84.7719,27796.0
2023-06-21 15:15:00,89.74,89.77,89.67,89.73,7021.0,84.7719,84.8003,84.7058,84.7625,7021.0
2023-06-21 15:20:00,89.75,89.75,89.52,89.52,7436.0,84.7814,84.7814,84.5641,84.5641,7436.0
2023-06-21 15:25:00,89.5,89.52,89.43,89.46,9701.0,84.5452,84.5641,84.4791,84.5074,9701.0
2023-06-21 15:30:00,89.46,89.52,89.28,89.31,16082.0,84.5074,84.5641,84.3374,84.3657,16082.0
2023-06-21 15:35:00,89.33,89.39,89.26,89.39,15183.0,84.3846,84.4413,84.3185,84.4413,15183.0
2023-06-21 15:40:00,89.39,89.39,89.31,89.37,14685.0,84.4413,84.4413,84.3657,84.4224,14685.0
2023-06-21 15:45:00,89.38,89.4,89.3,89.38,19831.0,84.4319,84.4507,84.3563,84.4319,19831.0
2023-06-21 15:50:00,89.39,89.53,89.26,89.27,46528.0,84.4413,84.5735,84.3185,84.3279,46528.0
2023-06-21 15:55:00,89.26,89.3,89.09,89.14,130723.0,84.3185,84.3563,84.1579,84.2051,130723.0
2023-06-22 09:30:00,88.64,88.64,88.08,88.12,27305.0,83.7328,83.7328,83.2038,83.2416,27305.0
2023-06-22 09:35:00,88.09,88.1,87.67,87.99,51359.0,83.2133,83.2227,82.8165,83.1188,51359.0
2023-06-22 09:40:00,87.97,88.0,87.79,87.97,12816.0,83.0999,83.1282,82.9299,83.0999,12816.0
2023-06-22 09:45:00,87.97,88.04,87.57,87.78,34385.0,83.0999,83.166,82.7221,82.9204,34385.0
2023-06-22 09:50:00,87.83,88.44,87.83,88.41,27973.0,82.9677,83.5439,82.9677,83.5156,27973.0
2023-06-22 09:55:00,88.43,88.61,88.31,88.58,10231.0,83.5344,83.7045,83.4211,83.6761,10231.0
2023-06-22 10:00:00,88.56,88.66,88.45,88.52,20556.0,83.6572,83.7517,83.5533,83.6195,20556.0
2023-06-22 10:05:00,88.48,88.51,88.28,88.47,9205.0,83.5817,83.61,83.3927,83.5722,9205.0
2023-06-22 10:10:00,88.46,88.61,88.44,88.55,18599.0,83.5628,83.7045,83.5439,83.6478,18599.0
2023-06-22 10:15:00,88.52,88.8,88.52,88.6,21410.0,83.6195,83.884,83.6195,83.695,21410.0
2023-06-22 10:20:00,88.65,88.66,88.23,88.25,10201.0,83.7423,83.7517,83.3455,83.3644,10201.0
2023-06-22 10:25:00,88.33,88.44,88.18,88.38,8198.0,83.44,83.5439,83.2983,83.4872,8198.0
2023-06-22 10:30:00,88.39,88.5,88.31,88.41,5651.0,83.4967,83.6006,83.4211,83.5156,5651.0
2023-06-22 10:35:00,88.4,88.43,88.07,88.08,15165.0,83.5061,83.5344,83.1944,83.2038,15165.0
2023-06-22 10:40:00,88.09,88.1,87.45,87.49,69052.0,83.2133,83.2227,82.6087,82.6465,69052.0
2023-06-22 10:45:00,87.48,87.72,87.4,87.71,39414.0,82.637,82.8638,82.5615,82.8543,39414.0
2023-06-22 10:50:00,87.77,87.88,87.6,87.68,38779.0,82.911,83.0149,82.7504,82.826,38779.0
2023-06-22 10:55:00,87.69,87.74,87.6,87.7,16070.0,82.8354,82.8826,82.7504,82.8449,16070.0
2023-06-22 11:00:00,87.65,87.86,87.65,87.78,13095.0,82.7976,82.996,82.7976,82.9204,13095.0
2023-06-22 11:05:00,87.81,87.98,87.78,87.86,7004.0,82.9488,83.1094,82.9204,82.996,7004.0
2023-06-22 11:10:00,87.86,87.86,87.66,87.7,6294.0,82.996,82.996,82.8071,82.8449,6294.0
2023-06-22 11:15:00,87.66,88.01,87.61,87.97,18026.0,82.8071,83.1377,82.7598,83.0999,18026.0
2023-06-22 11:20:00,87.98,88.02,87.78,87.82,22639.0,83.1094,83.1471,82.9204,82.9582,22639.0
2023-06-22 11:25:00,87.87,88.07,87.87,87.99,17586.0,83.0054,83.1944,83.0054,83.1188,17586.0
2023-06-22 11:30:00,87.97,88.04,87.92,87.95,12170.0,83.0999,83.166,83.0527,83.081,12170.0
2023-06-22 11:35:00,87.93,88.21,87.93,88.18,11319.0,83.0621,83.3266,83.0621,83.2983,11319.0
2023-06-22 11:40:00,88.16,88.47,88.13,88.47,15813.0,83.2794,83.5722,83.2511,83.5722,15813.0
2023-06-22 11:45:00,88.48,88.53,88.31,88.43,11389.0,83.5817,83.6289,83.4211,83.5344,11389.0
2023-06-22 11:50:00,88.45,88.46,88.28,88.38,8004.0,83.5533,83.5628,83.3927,83.4872,8004.0
2023-06-22 11:55:00,88.38,88.59,88.33,88.58,7186.0,83.4872,83.6856,83.44,83.6761,7186.0
2023-06-22 12:00:00,88.55,88.55,88.28,88.3,10220.0,83.6478,83.6478,83.3927,83.4116,10220.0
2023-06-22 12:05:00,88.28,88.46,88.25,88.46,7896.0,83.3927,83.5628,83.3644,83.5628,7896.0
2023-06-22 12:10:00,88.45,88.55,88.4,88.5,4349.0,83.5533,83.6478,83.5061,83.6006,4349.0
2023-06-22 12:15:00,88.45,88.56,88.41,88.42,10559.0,83.5533,83.6572,83.5156,83.525,10559.0
2023-06-22 12:20:00,88.44,88.61,88.39,88.61,8058.0,83.5439,83.7045,83.4967,83.7045,8058.0
2023-06-22 12:25:00,88.64,88.64,88.44,88.55,8317.0,83.7328,83.7328,83.5439,83.6478,8317.0
2023-06-22 12:30:00,88.54,88.75,88.48,88.72,9758.0,83.6384,83.8367,83.5817,83.8084,9758.0
2023-06-22 12:35:00,88.72,88.81,88.69,88.71,7371.0,83.8084,83.8934,83.7801,83.7989,7371.0
2023-06-22 12:40:00,88.7,88.8,88.65,88.66,6907.0,83.7895,83.884,83.7423,83.7517,6907.0
2023-06-22 12:45:00,88.7,88.8,88.57,88.63,6377.0,83.7895,83.884,83.6667,83.7234,6377.0
2023-06-22 12:50:00,88.62,88.65,88.56,88.61,3685.0,83.7139,83.7423,83.6572,83.7045,3685.0
2023-06-22 12:55:00,88.63,88.8,88.63,88.74,6359.0,83.7234,83.884,83.7234,83.8273,6359.0
2023-06-22 13:00:00,88.74,88.78,88.5,88.5,9093.0,83.8273,83.8651,83.6006,83.6006,9093.0
2023-06-22 13:05:00,88.54,88.64,88.48,88.58,8815.0,83.6384,83.7328,83.5817,83.6761,8815.0
2023-06-22 13:10:00,88.54,88.69,88.51,88.65,5841.0,83.6384,83.7801,83.61,83.7423,5841.0
2023-06-22 13:15:00,88.63,88.72,88.62,88.69,7394.0,83.7234,83.8084,83.7139,83.7801,7394.0
2023-06-22 13:20:00,88.69,88.76,88.65,88.72,6525.0,83.7801,83.8462,83.7423,83.8084,6525.0
2023-06-22 13:25:00,88.74,88.81,88.71,88.76,6913.0,83.8273,83.8934,83.7989,83.8462,6913.0
2023-06-22 13:30:00,88.77,88.83,88.72,88.75,6927.0,83.8556,83.9123,83.8084,83.8367,6927.0
2023-06-22 13:35:00,88.78,88.82,88.74,88.74,7450.0,83.8651,83.9029,83.8273,83.8273,7450.0
2023-06-22 13:40:00,88.76,88.91,88.76,88.91,4073.0,83.8462,83.9879,83.8462,83.9879,4073.0
2023-06-22 13:45:00,88.89,88.96,88.84,88.92,3153.0,83.969,84.0351,83.9217,83.9973,3153.0
2023-06-22 13:50:00,88.91,88.92,88.75,88.81,7828.0,83.9879,83.9973,83.8367,83.8934,7828.0
2023-06-22 13:55:00,88.83,88.9,88.79,88.89,4091.0,83.9123,83.9784,83.8745,83.969,4091.0
2023-06-22 14:00:00,88.89,88.92,88.84,88.9,5512.0,83.969,83.9973,83.9217,83.9784,5512.0
2023-06-22 14:05:00,88.92,88.96,88.85,88.85,8892.0,83.9973,84.0351,83.9312,83.9312,8892.0
2023-06-22 14:10:00,88.85,88.86,88.74,88.81,19333.0,83.9312,83.9406,83.8273,83.8934,19333.0
2023-06-22 14:15:00,88.77,88.85,88.77,88.84,4768.0,83.8556,83.9312,83.8556,83.9217,4768.0
2023-06-22 14:20:00,88.83,88.89,88.81,88.87,6950.0,83.9123,83.969,83.8934,83.9501,6950.0
2023-06-22 14:25:00,88.89,89.04,88.88,88.98,18906.0,83.969,84.1107,83.9595,84.054,18906.0
2023-06-22 14:30:00,88.98,89.18,88.98,89.0,10651.0,84.054,84.2429,84.054,84.0729,10651.0
2023-06-22 14:35:00,89.0,89.16,89.0,89.05,10073.0,84.0729,84.224,84.0729,84.1201,10073.0
2023-06-22 14:40:00,89.06,89.08,88.98,89.01,11320.0,84.1296,84.1485,84.054,84.0823,11320.0
2023-06-22 14:45:00,89.01,89.04,88.92,88.98,23878.0,84.0823,84.1107,83.9973,84.054,23878.0
2023-06-22 14:50:00,88.98,89.01,88.91,88.99,9985.0,84.054,84.0823,83.9879,84.0634,9985.0
2023-06-22 14:55:00,89.0,89.11,88.99,89.06,4801.0,84.0729,84.1768,84.0634,84.1296,4801.0
2023-06-22 15:00:00,89.08,89.12,89.04,89.04,21919.0,84.1485,84.1862,84.1107,84.1107,21919.0
2023-06-22 15:05:00,89.03,89.13,88.98,89.08,14175.0,84.1012,84.1957,84.054,84.1485,14175.0
2023-06-22 15:10:00,89.07,89.17,89.07,89.15,8167.0,84.139,84.2335,84.139,84.2146,8167.0
2023-06-22 15:15:00,89.14,89.17,89.02,89.12,10685.0,84.2051,84.2335,84.0918,84.1862,10685.0
2023-06-22 15:20:00,89.1,89.1,88.73,88.76,27427.0,84.1674,84.1674,83.8178,83.8462,27427.0
2023-06-22 15:25:00,88.76,88.89,88.76,88.8,21032.0,83.8462,83.969,83.8462,83.884,21032.0
2023-06-22 15:30:00,88.8,88.94,88.76,88.91,13243.0,83.884,84.0162,83.8462,83.9879,13243.0
2023-06-22 15:35:00,88.92,89.1,88.92,89.1,27735.0,83.9973,84.1674,83.9973,84.1674,27735.0
2023-06-22 15:40:00,89.1,89.17,89.02,89.17,38337.0,84.1674,84.2335,84.0918,84.2335,38337.0
2023-06-22 15:45:00,89.18,89.23,89.07,89.1,51145.0,84.2429,84.2902,84.139,84.1674,51145.0
2023-06-22 15:50:00,89.12,89.37,89.03,89.36,86953.0,84.1862,84.4224,84.1012,84.413,86953.0
2023-06-22 15:55:00,89.38,89.42,89.13,89.17,178966.0,84.4319,84.4696,84.1957,84.2335,178966.0
2023-06-23 09:30:00,88.03,88.18,87.7,87.92,30573.0,83.1566,83.2983,82.8449,83.0527,30573.0
2023-06-23 09:35:00,87.95,88.27,87.81,88.0,14397.0,83.081,83.3833,82.9488,83.1282,14397.0
2023-06-23 09:40:00,87.89,88.33,87.83,88.25,14316.0,83.0243,83.44,82.9677,83.3644,14316.0
2023-06-23 09:45:00,88.33,88.36,87.92,88.13,14321.0,83.44,83.4683,83.0527,83.2511,14321.0
2023-06-23 09:50:00,88.11,88.64,88.0,88.56,28325.0,83.2322,83.7328,83.1282,83.6572,28325.0
2023-06-23 09:55:00,88.56,88.65,88.42,88.59,27814.0,83.6572,83.7423,83.525,83.6856,27814.0
2023-06-23 10:00:00,88.64,88.82,88.62,88.8,5902.0,83.7328,83.9029,83.7139,83.884,5902.0
2023-06-23 10:05:00,88.78,88.95,88.75,88.88,37189.0,83.8651,84.0257,83.8367,83.9595,37189.0
2023-06-23 10:10:00,88.89,88.92,88.63,88.63,13949.0,83.969,83.9973,83.7234,83.7234,13949.0
2023-06-23 10:15:00,88.65,88.84,88.59,88.72,13642.0,83.7423,83.9217,83.6856,83.8084,13642.0
2023-06-23 10:20:00,88.71,88.79,88.45,88.79,19256.0,83.7989,83.8745,83.5533,83.8745,19256.0
2023-06-23 10:25:00,88.81,88.81,88.54,88.63,16072.0,83.8934,83.8934,83.6384,83.7234,16072.0
2023-06-23 10:30:00,88.62,88.76,88.62,88.7,12430.0,83.7139,83.8462,83.7139,83.7895,12430.0
2023-06-23 10:35:00,88.68,88.81,88.65,88.81,9199.0,83.7706,83.8934,83.7423,83.8934,9199.0
2023-06-23 10:40:00,88.82,88.85,88.7,88.84,7932.0,83.9029,83.9312,83.7895,83.9217,7932.0
2023-06-23 10:45:00,88.82,88.84,88.56,88.63,18198.0,83.9029,83.9217,83.6572,83.7234,18198.0
2023-06-23 10:50:00,88.65,88.7,88.47,88.55,14363.0,83.7423,83.7895,83.5722,83.6478,14363.0
2023-06-23 10:55:00,88.57,88.8,88.43,88.8,19511.0,83.6667,83.884,83.5344,83.884,19511.0
2023-06-23 11:00:00,88.84,88.89,88.64,88.8,10936.0,83.9217,83.969,83.7328,83.884,10936.0
2023-06-23 11:05:00,88.84,88.84,88.46,88.49,12645.0,83.9217,83.9217,83.5628,83.5911,12645.0
2023-06-23 11:10:00,88.48,88.52,88.33,88.38,6460.0,83.5817,83.6195,83.44,83.4872,6460.0
2023-06-23 11:15:00,88.33,88.4,88.27,88.3,13261.0,83.44,83.5061,83.3833,83.4116,13261.0
2023-06-23 11:20:00,88.32,88.42,88.27,88.32,7466.0,83.4305,83.525,83.3833,83.4305,7466.0
2023-06-23 11:25:00,88.33,88.43,88.22,88.31,9896.0,83.44,83.5344,83.3361,83.4211,9896.0
2023-06-23 11:30:00,88.31,88.36,88.24,88.34,7937.0,83.4211,83.4683,83.355,83.4494,7937.0
2023-06-23 11:35:00,88.37,88.37,88.16,88.19,12617.0,83.4778,83.4778,83.2794,83.3077,12617.0
2023-06-23 11:40:00,88.19,88.26,88.1,88.22,6301.0,83.3077,83.3739,83.2227,83.3361,6301.0
2023-06-23 11:45:00,88.2,88.3,88.14,88.3,9633.0,83.3172,83.4116,83.2605,83.4116,9633.0
2023-06-23 11:50:00,88.32,88.35,88.19,88.28,9466.0,83.4305,83.4589,83.3077,83.3927,9466.0
2023-06-23 11:55:00,88.28,88.37,88.17,88.37,6781.0,83.3927,83.4778,83.2888,83.4778,6781.0
2023-06-23 12:00:00,88.37,88.43,88.18,88.18,11963.0,83.4778,83.5344,83.2983,83.2983,11963.0
2023-06-23 12:05:00,88.18,88.31,88.16,88.31,5388.0,83.2983,83.4211,83.2794,83.4211,5388.0
2023-06-23 12:10:00,88.31,88.38,88.26,88.3,7374.0,83.4211,83.4872,83.3739,83.4116,7374.0
2023-06-23 12:15:00,88.32,88.62,88.32,88.58,21339.0,83.4305,83.7139,83.4305,83.6761,21339.0
2023-06-23 12:20:00,88.6,88.67,88.54,88.62,8919.0,83.695,83.7612,83.6384,83.7139,8919.0
2023-06-23 12:25:00,88.63,88.74,88.55,88.67,44464.0,83.7234,83.8273,83.6478,83.7612,44464.0
2023-06-23 12:30:00,88.67,88.75,88.59,88.65,6555.0,83.7612,83.8367,83.6856,83.7423,6555.0
2023-06-23 12:35:00,88.61,88.67,88.59,88.65,7381.0,83.7045,83.7612,83.6856,83.7423,7381.0
2023-06-23 12:40:00,88.62,88.7,88.55,88.67,6455.0,83.7139,83.7895,83.6478,83.7612,6455.0
2023-06-23 12:45:00,88.7,88.72,88.6,88.69,20242.0,83.7895,83.8084,83.695,83.7801,20242.0
2023-06-23 12:50:00,88.68,88.75,88.59,88.62,5072.0,83.7706,83.8367,83.6856,83.7139,5072.0
2023-06-23 12:55:00,88.6,88.64,88.52,88.63,6197.0,83.695,83.7328,83.6195,83.7234,6197.0
2023-06-23 13:00:00,88.64,88.65,88.58,88.61,7440.0,83.7328,83.7423,83.6761,83.7045,7440.0
2023-06-23 13:05:00,88.64,88.68,88.57,88.68,7198.0,83.7328,83.7706,83.6667,83.7706,7198.0
2023-06-23 13:10:00,88.68,88.72,88.64,88.69,7516.0,83.7706,83.8084,83.7328,83.7801,7516.0
2023-06-23 13:15:00,88.68,88.75,88.64,88.72,9737.0,83.7706,83.8367,83.7328,83.8084,9737.0
2023-06-23 13:20:00,88.75,88.77,88.65,88.67,5223.0,83.8367,83.8556,83.7423,83.7612,5223.0
2023-06-23 13:25:00,88.66,88.74,88.65,88.72,15733.0,83.7517,83.8273,83.7423,83.8084,15733.0
2023-06-23 13:30:00,88.73,88.78,88.62,88.67,8854.0,83.8178,83.8651,83.7139,83.7612,8854.0
2023-06-23 13:35:00,88.66,88.88,88.63,88.88,35138.0,83.7517,83.9595,83.7234,83.9595,35138.0
2023-06-23 13:40:00,88.88,88.92,88.69,88.69,10202.0,83.9595,83.9973,83.7801,83.7801,10202.0
2023-06-23 13:45:00,88.71,88.76,88.6,88.62,8089.0,83.7989,83.8462,83.695,83.7139,8089.0
2023-06-23 13:50:00,88.62,88.73,88.61,88.7,8320.0,83.7139,83.8178,83.7045,83.7895,8320.0
2023-06-23 13:55:00,88.74,88.81,88.71,88.72,7104.0,83.8273,83.8934,83.7989,83.8084,7104.0
2023-06-23 14:00:00,88.72,88.76,88.65,88.7,4764.0,83.8084,83.8462,83.7423,83.7895,4764.0
2023-06-23 14:05:00,88.69,88.74,88.61,88.65,5405.0,83.7801,83.8273,83.7045,83.7423,5405.0
2023-06-23 14:10:00,88.62,88.63,88.53,88.56,10840.0,83.7139,83.7234,83.6289,83.6572,10840.0
2023-06-23 14:15:00,88.55,88.64,88.53,88.56,8489.0,83.6478,83.7328,83.6289,83.6572,8489.0
2023-06-23 14:20:00,88.56,88.6,88.5,88.53,18796.0,83.6572,83.695,83.6006,83.6289,18796.0
2023-06-23 14:25:00,88.52,88.52,88.29,88.33,8858.0,83.6195,83.6195,83.4022,83.44,8858.0
2023-06-23 14:30:00,88.32,88.34,88.23,88.28,30319.0,83.4305,83.4494,83.3455,83.3927,30319.0
2023-06-23 14:35:00,88.26,88.3,88.11,88.16,11823.0,83.3739,83.4116,83.2322,83.2794,11823.0
2023-06-23 14:40:00,88.14,88.18,88.04,88.05,14642.0,83.2605,83.2983,83.166,83.1755,14642.0
2023-06-23 14:45:00,88.04,88.17,87.99,88.14,17084.0,83.166,83.2888,83.1188,83.2605,17084.0
2023-06-23 14:50:00,88.11,88.18,88.1,88.12,10660.0,83.2322,83.2983,83.2227,83.2416,10660.0
2023-06-23 14:55:00,88.11,88.19,88.06,88.06,18934.0,83.2322,83.3077,83.1849,83.1849,18934.0
2023-06-23 15:00:00,88.03,88.1,87.9,88.05,17851.0,83.1566,83.2227,83.0338,83.1755,17851.0
2023-06-23 15:05:00,88.05,88.23,88.05,88.23,10807.0,83.1755,83.3455,83.1755,83.3455,10807.0
2023-06-23 15:10:00,88.24,88.32,88.19,88.25,9894.0,83.355,83.4305,83.3077,83.3644,9894.0
2023-06-23 15:15:00,88.27,88.29,88.2,88.26,18891.0,83.3833,83.4022,83.3172,83.3739,18891.0
2023-06-23 15:20:00,88.26,88.28,88.1,88.13,12961.0,83.3739,83.3927,83.2227,83.2511,12961.0
2023-06-23 15:25:00,88.12,88.16,88.06,88.13,9364.0,83.2416,83.2794,83.1849,83.2511,9364.0
2023-06-23 15:30:00,88.13,88.25,88.11,88.19,16874.0,83.2511,83.3644,83.2322,83.3077,16874.0
2023-06-23 15:35:00,88.18,88.19,87.85,87.87,24708.0,83.2983,83.3077,82.9866,83.0054,24708.0
2023-06-23 15:40:00,87.87,88.02,87.79,87.99,38916.0,83.0054,83.1471,82.9299,83.1188,38916.0
2023-06-23 15:45:00,87.99,88.1,87.91,87.93,39016.0,83.1188,83.2227,83.0432,83.0621,39016.0
2023-06-23 15:50:00,87.92,88.12,87.73,87.97,81207.0,83.0527,83.2416,82.8732,83.0999,81207.0
2023-06-23 15:55:00,87.99,88.05,87.73,87.86,192580.0,83.1188,83.1755,82.8732,82.996,192580.0
2023-06-26 09:30:00,87.59,87.99,87.59,87.94,39369.0,82.7409,83.1188,82.7409,83.0716,39369.0
2023-06-26 09:35:00,87.95,88.38,87.83,88.23,23718.0,83.081,83.4872,82.9677,83.3455,23718.0
2023-06-26 09:40:00,88.26,88.55,88.23,88.52,10803.0,83.3739,83.6478,83.3455,83.6195,10803.0
2023-06-26 09:45:00,88.56,88.64,88.48,88.51,11156.0,83.6572,83.7328,83.5817,83.61,11156.0
2023-06-26 09:50:00,88.51,88.91,88.48,88.71,13501.0,83.61,83.9879,83.5817,83.7989,13501.0
2023-06-26 09:55:00,88.77,88.8,88.65,88.73,19667.0,83.8556,83.884,83.7423,83.8178,19667.0
2023-06-26 10:00:00,88.8,88.83,88.64,88.68,11496.0,83.884,83.9123,83.7328,83.7706,11496.0
2023-06-26 10:05:00,88.71,88.8,88.63,88.63,9413.0,83.7989,83.884,83.7234,83.7234,9413.0
2023-06-26 10:10:00,88.59,88.78,88.49,88.78,12576.0,83.6856,83.8651,83.5911,83.8651,12576.0
2023-06-26 10:15:00,88.8,88.92,88.78,88.86,16528.0,83.884,83.9973,83.8651,83.9406,16528.0
2023-06-26 10:20:00,88.86,88.86,88.66,88.71,12406.0,83.9406,83.9406,83.7517,83.7989,12406.0
2023-06-26 10:25:00,88.73,88.85,88.68,88.82,15430.0,83.8178,83.9312,83.7706,83.9029,15430.0
2023-06-26 10:30:00,88.8,88.9,88.64,88.73,18753.0,83.884,83.9784,83.7328,83.8178,18753.0
2023-06-26 10:35:00,88.74,88.8,88.64,88.77,12181.0,83.8273,83.884,83.7328,83.8556,12181.0
2023-06-26 10:40:00,88.76,88.76,88.5,88.75,12961.0,83.8462,83.8462,83.6006,83.8367,12961.0
2023-06-26 10:45:00,88.73,88.88,88.72,88.87,13788.0,83.8178,83.9595,83.8084,83.9501,13788.0
2023-06-26 10:50:00,88.86,88.94,88.83,88.85,12348.0,83.9406,84.0162,83.9123,83.9312,12348.0
2023-06-26 10:55:00,88.83,88.88,88.81,88.88,7098.0,83.9123,83.9595,83.8934,83.9595,7098.0
2023-06-26 11:00:00,88.89,88.97,88.83,88.86,7279.0,83.969,84.0445,83.9123,83.9406,7279.0
2023-06-26 11:05:00,88.82,88.86,88.67,88.72,10340.0,83.9029,83.9406,83.7612,83.8084,10340.0
2023-06-26 11:10:00,88.75,88.84,88.72,88.76,4364.0,83.8367,83.9217,83.8084,83.8462,4364.0
2023-06-26 11:15:00,88.73,88.89,88.73,88.8,25260.0,83.8178,83.969,83.8178,83.884,25260.0
2023-06-26 11:20:00,88.79,88.84,88.6,88.78,21225.0,83.8745,83.9217,83.695,83.8651,21225.0
2023-06-26 11:25:00,88.79,88.95,88.75,88.93,8030.0,83.8745,84.0257,83.8367,84.0068,8030.0
2023-06-26 11:30:00,88.9,89.08,88.87,88.95,25512.0,83.9784,84.1485,83.9501,84.0257,25512.0
2023-06-26 11:35:00,88.95,89.09,88.93,89.03,8670.0,84.0257,84.1579,84.0068,84.1012,8670.0
2023-06-26 11:40:00,89.06,89.14,88.89,88.98,11686.0,84.1296,84.2051,83.969,84.054,11686.0
2023-06-26 11:45:00,88.97,89.23,88.96,89.17,12159.0,84.0445,84.2902,84.0351,84.2335,12159.0
2023-06-26 11:50:00,89.17,91.37,89.13,89.23,23536.0,84.2335,86.3117,84.1957,84.2902,23536.0
2023-06-26 11:55:00,89.23,89.32,89.14,89.3,9692.0,84.2902,84.3752,84.2051,84.3563,9692.0
2023-06-26 12:00:00,89.29,89.31,89.21,89.21,12483.0,84.3468,84.3657,84.2713,84.2713,12483.0
2023-06-26 12:05:00,89.2,89.22,89.02,89.09,18142.0,84.2618,84.2807,84.0918,84.1579,18142.0
2023-06-26 12:10:00,89.09,89.29,88.97,89.24,12778.0,84.1579,84.3468,84.0445,84.2996,12778.0
2023-06-26 12:15:00,89.25,89.4,89.2,89.22,18270.0,84.309,84.4507,84.2618,84.2807,18270.0
2023-06-26 12:20:00,89.24,89.42,89.18,89.33,7144.0,84.2996,84.4696,84.2429,84.3846,7144.0
2023-06-26 12:25:00,89.32,89.37,89.18,89.21,14122.0,84.3752,84.4224,84.2429,84.2713,14122.0
2023-06-26 12:30:00,89.23,89.31,89.19,89.23,12063.0,84.2902,84.3657,84.2524,84.2902,12063.0
2023-06-26 12:35:00,89.23,89.26,89.1,89.22,18756.0,84.2902,84.3185,84.1674,84.2807,18756.0
2023-06-26 12:40:00,89.22,89.23,89.08,89.11,12518.0,84.2807,84.2902,84.1485,84.1768,12518.0
2023-06-26 12:45:00,89.11,89.29,89.07,89.28,8371.0,84.1768,84.3468,84.139,84.3374,8371.0
2023-06-26 12:50:00,89.29,89.38,89.24,89.34,8210.0,84.3468,84.4319,84.2996,84.3941,8210.0
2023-06-26 12:55:00,89.34,89.47,89.22,89.47,17454.0,84.3941,84.5169,84.2807,84.5169,17454.0
2023-06-26 13:00:00,89.49,89.53,89.41,89.43,7337.0,84.5358,84.5735,84.4602,84.4791,7337.0
2023-06-26 13:05:00,89.46,89.53,89.38,89.39,9187.0,84.5074,84.5735,84.4319,84.4413,9187.0
2023-06-26 13:10:00,89.41,89.47,89.31,89.34,5881.0,84.4602,84.5169,84.3657,84.3941,5881.0
2023-06-26 13:15:00,89.35,89.42,89.34,89.4,4637.0,84.4035,84.4696,84.3941,84.4507,4637.0
2023-06-26 13:20:00,89.41,89.41,89.24,89.27,18816.0,84.4602,84.4602,84.2996,84.3279,18816.0
2023-06-26 13:25:00,89.27,89.35,89.22,89.32,15935.0,84.3279,84.4035,84.2807,84.3752,15935.0
2023-06-26 13:30:00,89.31,89.33,89.24,89.28,12407.0,84.3657,84.3846,84.2996,84.3374,12407.0
2023-06-26 13:35:00,89.29,89.33,89.23,89.3,5099.0,84.3468,84.3846,84.2902,84.3563,5099.0
2023-06-26 13:40:00,89.29,89.38,89.28,89.32,12433.0,84.3468,84.4319,84.3374,84.3752,12433.0
2023-06-26 13:45:00,89.3,89.46,89.28,89.43,30500.0,84.3563,84.5074,84.3374,84.4791,30500.0
2023-06-26 13:50:00,89.42,89.47,89.35,89.46,12597.0,84.4696,84.5169,84.4035,84.5074,12597.0
2023-06-26 13:55:00,89.46,89.47,89.36,89.36,11491.0,84.5074,84.5169,84.413,84.413,11491.0
2023-06-26 14:00:00,89.37,89.42,89.31,89.4,11345.0,84.4224,84.4696,84.3657,84.4507,11345.0
2023-06-26 14:05:00,89.39,89.39,89.25,89.35,7949.0,84.4413,84.4413,84.309,84.4035,7949.0
2023-06-26 14:10:00,89.38,89.41,89.29,89.37,9686.0,84.4319,84.4602,84.3468,84.4224,9686.0
2023-06-26 14:15:00,89.35,89.39,89.2,89.22,21321.0,84.4035,84.4413,84.2618,84.2807,21321.0
2023-06-26 14:20:00,89.22,89.23,89.1,89.1,18005.0,84.2807,84.2902,84.1674,84.1674,18005.0
2023-06-26 14:25:00,89.14,89.22,89.13,89.21,10717.0,84.2051,84.2807,84.1957,84.2713,10717.0
2023-06-26 14:30:00,89.19,89.3,89.15,89.28,10465.0,84.2524,84.3563,84.2146,84.3374,10465.0
2023-06-26 14:35:00,89.27,89.31,89.23,89.3,9020.0,84.3279,84.3657,84.2902,84.3563,9020.0
2023-06-26 14:40:00,89.3,89.37,89.21,89.33,37798.0,84.3563,84.4224,84.2713,84.3846,37798.0
2023-06-26 14:45:00,89.32,89.37,89.27,89.37,14863.0,84.3752,84.4224,84.3279,84.4224,14863.0
2023-06-26 14:50:00,89.37,89.51,89.36,89.4,15043.0,84.4224,84.5547,84.413,84.4507,15043.0
2023-06-26 14:55:00,89.37,89.55,89.36,89.43,13030.0,84.4224,84.5924,84.413,84.4791,13030.0
2023-06-26 15:00:00,89.41,89.51,89.4,89.5,26172.0,84.4602,84.5547,84.4507,84.5452,26172.0
2023-06-26 15:05:00,89.48,89.53,89.48,89.53,8220.0,84.5263,84.5735,84.5263,84.5735,8220.0
2023-06-26 15:10:00,89.52,89.66,89.47,89.66,16540.0,84.5641,84.6964,84.5169,84.6964,16540.0
2023-06-26 15:15:00,89.66,89.67,89.5,89.62,33850.0,84.6964,84.7058,84.5452,84.6586,33850.0
2023-06-26 15:20:00,89.63,89.64,89.47,89.49,18538.0,84.668,84.6775,84.5169,84.5358,18538.0
2023-06-26 15:25:00,89.48,89.53,89.39,89.41,48920.0,84.5263,84.5735,84.4413,84.4602,48920.0
2023-06-26 15:30:00,89.4,89.62,89.34,89.57,24727.0,84.4507,84.6586,84.3941,84.6113,24727.0
2023-06-26 15:35:00,89.55,89.56,89.45,89.52,42757.0,84.5924,84.6019,84.498,84.5641,42757.0
2023-06-26 15:40:00,89.53,89.53,89.2,89.21,20611.0,84.5735,84.5735,84.2618,84.2713,20611.0
2023-06-26 15:45:00,89.2,89.2,88.99,89.06,30715.0,84.2618,84.2618,84.0634,84.1296,30715.0
2023-06-26 15:50:00,89.05,89.11,88.99,89.04,42900.0,84.1201,84.1768,84.0634,84.1107,42900.0
2023-06-26 15:55:00,89.05,89.05,88.75,88.81,83063.0,84.1201,84.1201,83.8367,83.8934,83063.0
2023-06-27 09:30:00,89.83,90.18,88.78,90.18,54009.0,84.8569,85.1876,83.8651,85.1876,54009.0
2023-06-27 09:35:00,90.14,90.23,89.97,90.12,12653.0,85.1498,85.2348,84.9892,85.1309,12653.0
2023-06-27 09:40:00,90.17,90.36,90.11,90.31,12572.0,85.1781,85.3576,85.1214,85.3104,12572.0
2023-06-27 09:45:00,90.26,90.26,89.88,89.94,10645.0,85.2631,85.2631,84.9042,84.9608,10645.0
2023-06-27 09:50:00,90.04,90.36,90.03,90.24,17867.0,85.0553,85.3576,85.0459,85.2442,17867.0
2023-06-27 09:55:00,90.22,90.44,90.11,90.38,20914.0,85.2253,85.4332,85.1214,85.3765,20914.0
2023-06-27 10:00:00,90.35,90.46,90.09,90.29,16648.0,85.3482,85.4521,85.1025,85.2915,16648.0
2023-06-27 10:05:00,90.29,90.33,90.08,90.23,14356.0,85.2915,85.3293,85.0931,85.2348,14356.0
2023-06-27 10:10:00,90.23,90.29,90.07,90.28,26732.0,85.2348,85.2915,85.0837,85.282,26732.0
2023-06-27 10:15:00,90.29,90.42,90.16,90.18,22199.0,85.2915,85.4143,85.1687,85.1876,22199.0
2023-06-27 10:20:00,90.16,90.34,90.07,90.18,20705.0,85.1687,85.3387,85.0837,85.1876,20705.0
2023-06-27 10:25:00,90.25,90.41,90.22,90.35,10468.0,85.2537,85.4048,85.2253,85.3482,10468.0
2023-06-27 10:30:00,90.36,90.7,90.31,90.63,19177.0,85.3576,85.6788,85.3104,85.6127,19177.0
2023-06-27 10:35:00,90.62,90.67,90.56,90.67,15455.0,85.6032,85.6504,85.5465,85.6504,15455.0
2023-06-27 10:40:00,90.68,90.76,90.61,90.66,19123.0,85.6599,85.7355,85.5938,85.641,19123.0
2023-06-27 10:45:00,90.66,90.83,90.66,90.78,25778.0,85.641,85.8016,85.641,85.7543,25778.0
2023-06-27 10:50:00,90.74,90.96,90.74,90.9,28668.0,85.7166,85.9244,85.7166,85.8677,28668.0
2023-06-27 10:55:00,90.88,91.28,90.8,91.23,109163.0,85.8488,86.2267,85.7732,86.1794,109163.0
2023-06-27 11:00:00,91.24,91.3,90.99,90.99,42300.0,86.1889,86.2456,85.9527,85.9527,42300.0
2023-06-27 11:05:00,90.96,91.2,90.95,91.19,22775.0,85.9244,86.1511,85.9149,86.1416,22775.0
2023-06-27 11:10:00,91.18,91.32,91.15,91.26,27882.0,86.1322,86.2645,86.1039,86.2078,27882.0
2023-06-27 11:15:00,91.25,91.32,91.19,91.24,20839.0,86.1983,86.2645,86.1416,86.1889,20839.0
2023-06-27 11:20:00,91.24,91.32,91.2,91.28,37197.0,86.1889,86.2645,86.1511,86.2267,37197.0
2023-06-27 11:25:00,91.28,91.54,91.27,91.49,18095.0,86.2267,86.4723,86.2172,86.425,18095.0
2023-06-27 11:30:00,91.52,91.59,91.5,91.58,16408.0,86.4534,86.5195,86.4345,86.5101,16408.0
2023-06-27 11:35:00,91.58,91.62,91.54,91.56,14611.0,86.5101,86.5478,86.4723,86.4912,14611.0
2023-06-27 11:40:00,91.57,91.61,91.42,91.45,20016.0,86.5006,86.5384,86.3589,86.3873,20016.0
2023-06-27 11:45:00,91.46,91.57,91.33,91.4,11044.0,86.3967,86.5006,86.2739,86.34,11044.0
2023-06-27 11:50:00,91.42,91.56,91.4,91.53,33981.0,86.3589,86.4912,86.34,86.4628,33981.0
2023-06-27 11:55:00,91.55,91.57,91.46,91.47,13098.0,86.4817,86.5006,86.3967,86.4061,13098.0
2023-06-27 12:00:00,91.48,91.54,91.43,91.46,16226.0,86.4156,86.4723,86.3684,86.3967,16226.0
2023-06-27 12:05:00,91.48,91.48,91.34,91.41,21091.0,86.4156,86.4156,86.2833,86.3495,21091.0
2023-06-27 12:10:00,91.41,91.52,91.4,91.49,34435.0,86.3495,86.4534,86.34,86.425,34435.0
2023-06-27 12:15:00,91.5,91.52,91.27,91.28,9144.0,86.4345,86.4534,86.2172,86.2267,9144.0
2023-06-27 12:20:00,91.3,91.44,91.28,91.37,14027.0,86.2456,86.3778,86.2267,86.3117,14027.0
2023-06-27 12:25:00,91.36,91.59,91.36,91.59,21544.0,86.3022,86.5195,86.3022,86.5195,21544.0
2023-06-27 12:30:00,91.59,91.6,91.48,91.56,6712.0,86.5195,86.529,86.4156,86.4912,6712.0
2023-06-27 12:35:00,91.57,91.7,91.5,91.7,9632.0,86.5006,86.6234,86.4345,86.6234,9632.0
2023-06-27 12:40:00,91.7,91.78,91.63,91.78,7258.0,86.6234,86.699,86.5573,86.699,7258.0
2023-06-27 12:45:00,91.77,91.79,91.68,91.76,14184.0,86.6895,86.7084,86.6045,86.6801,14184.0
2023-06-27 12:50:00,91.76,91.77,91.6,91.63,14771.0,86.6801,86.6895,86.529,86.5573,14771.0
2023-06-27 12:55:00,91.66,91.66,91.47,91.6,12210.0,86.5856,86.5856,86.4061,86.529,12210.0
2023-06-27 13:00:00,91.58,91.61,91.43,91.45,11704.0,86.5101,86.5384,86.3684,86.3873,11704.0
2023-06-27 13:05:00,91.46,91.49,91.31,91.31,13861.0,86.3967,86.425,86.255,86.255,13861.0
2023-06-27 13:10:00,91.31,91.43,91.29,91.42,12514.0,86.255,86.3684,86.2361,86.3589,12514.0
2023-06-27 13:15:00,91.42,91.48,91.35,91.36,13291.0,86.3589,86.4156,86.2928,86.3022,13291.0
2023-06-27 13:20:00,91.36,91.48,91.34,91.43,17597.0,86.3022,86.4156,86.2833,86.3684,17597.0
2023-06-27 13:25:00,91.44,91.44,91.35,91.36,14082.0,86.3778,86.3778,86.2928,86.3022,14082.0
2023-06-27 13:30:00,91.36,91.48,91.35,91.44,12189.0,86.3022,86.4156,86.2928,86.3778,12189.0
2023-06-27 13:35:00,91.45,91.48,91.36,91.36,19652.0,86.3873,86.4156,86.3022,86.3022,19652.0
2023-06-27 13:40:00,91.35,91.51,91.34,91.5,8152.0,86.2928,86.4439,86.2833,86.4345,8152.0
2023-06-27 13:45:00,91.48,91.53,91.41,91.46,11965.0,86.4156,86.4628,86.3495,86.3967,11965.0
2023-06-27 13:50:00,91.47,91.59,91.47,91.57,10579.0,86.4061,86.5195,86.4061,86.5006,10579.0
2023-06-27 13:55:00,91.6,91.61,91.47,91.55,14794.0,86.529,86.5384,86.4061,86.4817,14794.0
2023-06-27 14:00:00,91.56,91.66,91.55,91.63,14216.0,86.4912,86.5856,86.4817,86.5573,14216.0
2023-06-27 14:05:00,91.62,91.62,91.49,91.62,13605.0,86.5478,86.5478,86.425,86.5478,13605.0
2023-06-27 14:10:00,91.64,91.75,91.62,91.74,16200.0,86.5667,86.6706,86.5478,86.6612,16200.0
2023-06-27 14:15:00,91.73,91.74,91.66,91.69,12578.0,86.6518,86.6612,86.5856,86.614,12578.0
2023-06-27 14:20:00,91.71,91.74,91.66,91.66,12915.0,86.6329,86.6612,86.5856,86.5856,12915.0
2023-06-27 14:25:00,91.68,91.75,91.65,91.72,27154.0,86.6045,86.6706,86.5762,86.6423,27154.0
2023-06-27 14:30:00,91.73,91.75,91.66,91.74,42514.0,86.6518,86.6706,86.5856,86.6612,42514.0
2023-06-27 14:35:00,91.73,92.03,91.72,91.91,186123.0,86.6518,86.9351,86.6423,86.8218,186123.0
2023-06-27 14:40:00,91.89,91.92,91.72,91.85,11122.0,86.8029,86.8312,86.6423,86.7651,11122.0
2023-06-27 14:45:00,91.81,91.85,91.69,91.84,13693.0,86.7273,86.7651,86.614,86.7557,13693.0
2023-06-27 14:50:00,91.85,91.92,91.63,91.68,20603.0,86.7651,86.8312,86.5573,86.6045,20603.0
2023-06-27 14:55:00,91.68,91.7,91.53,91.6,15188.0,86.6045,86.6234,86.4628,86.529,15188.0
2023-06-27 15:00:00,91.63,91.7,91.62,91.68,16472.0,86.5573,86.6234,86.5478,86.6045,16472.0
2023-06-27 15:05:00,91.67,91.72,91.63,91.65,17433.0,86.5951,86.6423,86.5573,86.5762,17433.0
2023-06-27 15:10:00,91.65,91.65,91.48,91.64,17063.0,86.5762,86.5762,86.4156,86.5667,17063.0
2023-06-27 15:15:00,91.64,91.65,91.46,91.61,25928.0,86.5667,86.5762,86.3967,86.5384,25928.0
2023-06-27 15:20:00,91.6,91.65,91.46,91.53,16769.0,86.529,86.5762,86.3967,86.4628,16769.0
2023-06-27 15:25:00,91.53,91.71,91.5,91.69,19546.0,86.4628,86.6329,86.4345,86.614,19546.0
2023-06-27 15:30:00,91.67,91.68,91.45,91.45,24848.0,86.5951,86.6045,86.3873,86.3873,24848.0
2023-06-27 15:35:00,91.45,91.49,91.37,91.48,28460.0,86.3873,86.425,86.3117,86.4156,28460.0
2023-06-27 15:40:00,91.48,91.55,91.41,91.51,60312.0,86.4156,86.4817,86.3495,86.4439,60312.0
2023-06-27 15:45:00,91.5,91.59,91.48,91.52,54534.0,86.4345,86.5195,86.4156,86.4534,54534.0
2023-06-27 15:50:00,91.52,91.52,91.27,91.33,73522.0,86.4534,86.4534,86.2172,86.2739,73522.0
2023-06-27 15:55:00,91.34,91.39,91.21,91.32,156896.0,86.2833,86.3306,86.1605,86.2645,156896.0
2023-06-28 09:30:00,90.94,90.95,90.47,90.5,43684.0,85.9055,85.9149,85.4615,85.4898,43684.0
2023-06-28 09:35:00,90.51,90.91,90.47,90.91,15537.0,85.4993,85.8771,85.4615,85.8771,15537.0
2023-06-28 09:40:00,90.94,91.2,90.93,91.17,11774.0,85.9055,86.1511,85.896,86.1228,11774.0
2023-06-28 09:45:00,91.18,91.23,90.96,91.0,12887.0,86.1322,86.1794,85.9244,85.9622,12887.0
2023-06-28 09:50:00,90.87,91.24,90.81,91.08,8617.0,85.8394,86.1889,85.7827,86.0377,8617.0
2023-06-28 09:55:00,91.14,91.52,90.98,91.32,34584.0,86.0944,86.4534,85.9433,86.2645,34584.0
2023-06-28 10:00:00,91.31,91.42,90.96,90.99,14463.0,86.255,86.3589,85.9244,85.9527,14463.0
2023-06-28 10:05:00,90.97,91.21,90.86,90.95,14050.0,85.9338,86.1605,85.8299,85.9149,14050.0
2023-06-28 10:10:00,90.97,90.97,90.62,90.75,27153.0,85.9338,85.9338,85.6032,85.726,27153.0
2023-06-28 10:15:00,90.81,90.83,90.62,90.78,7421.0,85.7827,85.8016,85.6032,85.7543,7421.0
2023-06-28 10:20:00,90.8,90.88,90.53,90.62,27647.0,85.7732,85.8488,85.5182,85.6032,27647.0
2023-06-28 10:25:00,90.61,90.62,90.4,90.56,34093.0,85.5938,85.6032,85.3954,85.5465,34093.0
2023-06-28 10:30:00,90.56,90.84,90.56,90.72,18894.0,85.5465,85.811,85.5465,85.6977,18894.0
2023-06-28 10:35:00,90.73,90.8,90.63,90.7,21331.0,85.7071,85.7732,85.6127,85.6788,21331.0
2023-06-28 10:40:00,90.7,90.84,90.67,90.73,46281.0,85.6788,85.811,85.6504,85.7071,46281.0
2023-06-28 10:45:00,90.7,91.04,90.65,90.95,13152.0,85.6788,86.0,85.6315,85.9149,13152.0
2023-06-28 10:50:00,90.96,91.19,90.95,91.19,15075.0,85.9244,86.1416,85.9149,86.1416,15075.0
2023-06-28 10:55:00,91.15,91.2,90.84,90.88,17552.0,86.1039,86.1511,85.811,85.8488,17552.0
2023-06-28 11:00:00,90.95,90.97,90.76,90.86,7943.0,85.9149,85.9338,85.7355,85.8299,7943.0
2023-06-28 11:05:00,90.88,91.1,90.82,90.99,11052.0,85.8488,86.0566,85.7921,85.9527,11052.0
2023-06-28 11:10:00,90.99,91.03,90.6,90.6,18077.0,85.9527,85.9905,85.5843,85.5843,18077.0
2023-06-28 11:15:00,90.6,90.83,90.58,90.8,19529.0,85.5843,85.8016,85.5654,85.7732,19529.0
2023-06-28 11:20:00,90.76,90.79,90.5,90.5,14466.0,85.7355,85.7638,85.4898,85.4898,14466.0
2023-06-28 11:25:00,90.45,90.71,90.34,90.69,11519.0,85.4426,85.6882,85.3387,85.6693,11519.0
2023-06-28 11:30:00,90.71,90.83,90.61,90.82,11861.0,85.6882,85.8016,85.5938,85.7921,11861.0
2023-06-28 11:35:00,90.83,90.88,90.71,90.88,40662.0,85.8016,85.8488,85.6882,85.8488,40662.0
2023-06-28 11:40:00,90.9,90.92,90.72,90.76,14359.0,85.8677,85.8866,85.6977,85.7355,14359.0
2023-06-28 11:45:00,90.76,90.8,90.69,90.71,6640.0,85.7355,85.7732,85.6693,85.6882,6640.0
2023-06-28 11:50:00,90.7,90.81,90.69,90.74,8969.0,85.6788,85.7827,85.6693,85.7166,8969.0
2023-06-28 11:55:00,90.73,90.76,90.63,90.75,9015.0,85.7071,85.7355,85.6127,85.726,9015.0
2023-06-28 12:00:00,90.73,90.73,90.53,90.62,8794.0,85.7071,85.7071,85.5182,85.6032,8794.0
2023-06-28 12:05:00,90.64,90.85,90.64,90.81,14396.0,85.6221,85.8205,85.6221,85.7827,14396.0
2023-06-28 12:10:00,90.84,91.04,90.82,91.04,9738.0,85.811,86.0,85.7921,86.0,9738.0
2023-06-28 12:15:00,91.05,91.15,91.03,91.04,9125.0,86.0094,86.1039,85.9905,86.0,9125.0
2023-06-28 12:20:00,91.02,91.06,90.87,90.98,13616.0,85.9811,86.0188,85.8394,85.9433,13616.0
2023-06-28 12:25:00,90.98,91.0,90.78,90.82,10441.0,85.9433,85.9622,85.7543,85.7921,10441.0
2023-06-28 12:30:00,90.84,90.95,90.74,90.85,8028.0,85.811,85.9149,85.7166,85.8205,8028.0
2023-06-28 12:35:00,90.84,90.88,90.75,90.76,5830.0,85.811,85.8488,85.726,85.7355,5830.0
2023-06-28 12:40:00,90.71,90.78,90.44,90.5,21130.0,85.6882,85.7543,85.4332,85.4898,21130.0
2023-06-28 12:45:00,90.53,90.58,90.44,90.47,7191.0,85.5182,85.5654,85.4332,85.4615,7191.0
2023-06-28 12:50:00,90.45,90.48,90.18,90.28,7946.0,85.4426,85.471,85.1876,85.282,7946.0
2023-06-28 12:55:00,90.24,90.4,90.19,90.38,5099.0,85.2442,85.3954,85.197,85.3765,5099.0
2023-06-28 13:00:00,90.37,90.49,90.37,90.48,7438.0,85.367,85.4804,85.367,85.471,7438.0
2023-06-28 13:05:00,90.5,90.55,90.42,90.43,6739.0,85.4898,85.5371,85.4143,85.4237,6739.0
2023-06-28 13:10:00,90.43,90.44,90.3,90.41,20398.0,85.4237,85.4332,85.3009,85.4048,20398.0
2023-06-28 13:15:00,90.37,90.48,90.37,90.47,5507.0,85.367,85.471,85.367,85.4615,5507.0
2023-06-28 13:20:00,90.47,90.61,90.47,90.6,29729.0,85.4615,85.5938,85.4615,85.5843,29729.0
2023-06-28 13:25:00,90.64,90.72,90.58,90.69,6325.0,85.6221,85.6977,85.5654,85.6693,6325.0
2023-06-28 13:30:00,90.71,90.78,90.56,90.57,8776.0,85.6882,85.7543,85.5465,85.556,8776.0
2023-06-28 13:35:00,90.52,90.67,90.52,90.65,5830.0,85.5087,85.6504,85.5087,85.6315,5830.0
2023-06-28 13:40:00,90.64,90.73,90.63,90.67,10789.0,85.6221,85.7071,85.6127,85.6504,10789.0
2023-06-28 13:45:00,90.65,90.71,90.55,90.55,4384.0,85.6315,85.6882,85.5371,85.5371,4384.0
2023-06-28 13:50:00,90.57,90.64,90.53,90.63,4993.0,85.556,85.6221,85.5182,85.6127,4993.0
2023-06-28 13:55:00,90.64,90.67,90.53,90.58,6711.0,85.6221,85.6504,85.5182,85.5654,6711.0
2023-06-28 14:00:00,90.6,90.75,90.59,90.7,6263.0,85.5843,85.726,85.5749,85.6788,6263.0
2023-06-28 14:05:00,90.69,90.74,90.65,90.71,5384.0,85.6693,85.7166,85.6315,85.6882,5384.0
2023-06-28 14:10:00,90.73,90.77,90.7,90.75,8465.0,85.7071,85.7449,85.6788,85.726,8465.0
2023-06-28 14:15:00,90.75,90.77,90.69,90.74,8300.0,85.726,85.7449,85.6693,85.7166,8300.0
2023-06-28 14:20:00,90.74,90.74,90.69,90.69,6930.0,85.7166,85.7166,85.6693,85.6693,6930.0
2023-06-28 14:25:00,90.7,90.78,90.66,90.77,12900.0,85.6788,85.7543,85.641,85.7449,12900.0
2023-06-28 14:30:00,90.75,90.77,90.69,90.77,8155.0,85.726,85.7449,85.6693,85.7449,8155.0
2023-06-28 14:35:00,90.77,90.91,90.77,90.91,24165.0,85.7449,85.8771,85.7449,85.8771,24165.0
2023-06-28 14:40:00,90.87,91.03,90.85,91.0,12613.0,85.8394,85.9905,85.8205,85.9622,12613.0
2023-06-28 14:45:00,91.0,91.03,90.96,91.03,16584.0,85.9622,85.9905,85.9244,85.9905,16584.0
2023-06-28 14:50:00,91.03,91.09,91.0,91.03,16278.0,85.9905,86.0472,85.9622,85.9905,16278.0
2023-06-28 14:55:00,91.02,91.12,91.0,91.09,11877.0,85.9811,86.0755,85.9622,86.0472,11877.0
2023-06-28 15:00:00,91.1,91.16,90.95,90.97,16587.0,86.0566,86.1133,85.9149,85.9338,16587.0
2023-06-28 15:05:00,90.97,91.01,90.73,90.92,15162.0,85.9338,85.9716,85.7071,85.8866,15162.0
2023-06-28 15:10:00,90.89,91.09,90.88,91.09,9279.0,85.8583,86.0472,85.8488,86.0472,9279.0
2023-06-28 15:15:00,91.08,91.15,91.03,91.14,9268.0,86.0377,86.1039,85.9905,86.0944,9268.0
2023-06-28 15:20:00,91.16,91.24,91.12,91.18,16668.0,86.1133,86.1889,86.0755,86.1322,16668.0
2023-06-28 15:25:00,91.17,91.25,91.15,91.17,13004.0,86.1228,86.1983,86.1039,86.1228,13004.0
2023-06-28 15:30:00,91.17,91.2,91.09,91.11,15026.0,86.1228,86.1511,86.0472,86.0661,15026.0
2023-06-28 15:35:00,91.11,91.31,91.09,91.29,25393.0,86.0661,86.255,86.0472,86.2361,25393.0
2023-06-28 15:40:00,91.29,91.36,91.25,91.31,31135.0,86.2361,86.3022,86.1983,86.255,31135.0
2023-06-28 15:45:00,91.31,91.47,91.27,91.43,53986.0,86.255,86.4061,86.2172,86.3684,53986.0
2023-06-28 15:50:00,91.43,91.5,91.28,91.29,54831.0,86.3684,86.4345,86.2267,86.2361,54831.0
2023-06-28 15:55:00,91.27,91.33,91.13,91.3,103858.0,86.2172,86.2739,86.085,86.2456,103858.0
2023-06-29 09:30:00,91.54,91.95,91.29,91.95,27955.0,86.4723,86.8596,86.2361,86.8596,27955.0
2023-06-29 09:35:00,91.89,92.18,91.87,92.16,8470.0,86.8029,87.0768,86.784,87.0579,8470.0
2023-06-29 09:40:00,92.19,92.59,92.12,92.23,42108.0,87.0863,87.4641,87.0202,87.1241,42108.0
2023-06-29 09:45:00,92.26,92.61,92.22,92.6,18192.0,87.1524,87.483,87.1146,87.4736,18192.0
2023-06-29 09:50:00,92.65,92.81,92.61,92.73,28443.0,87.5208,87.672,87.483,87.5964,28443.0
2023-06-29 09:55:00,92.74,92.81,92.61,92.66,21706.0,87.6058,87.672,87.483,87.5303,21706.0
2023-06-29 10:00:00,92.66,92.92,92.62,92.85,45837.0,87.5303,87.7759,87.4925,87.7097,45837.0
2023-06-29 10:05:00,92.85,92.92,92.38,92.66,41630.0,87.7097,87.7759,87.2658,87.5303,41630.0
2023-06-29 10:10:00,92.63,92.83,92.56,92.83,30738.0,87.5019,87.6909,87.4358,87.6909,30738.0
2023-06-29 10:15:00,92.83,92.95,92.52,92.52,20541.0,87.6909,87.8042,87.398,87.398,20541.0
2023-06-29 10:20:00,92.58,92.8,92.3,92.34,36443.0,87.4547,87.6625,87.1902,87.228,36443.0
2023-06-29 10:25:00,92.33,92.42,92.28,92.37,15345.0,87.2185,87.3036,87.1713,87.2563,15345.0
2023-06-29 10:30:00,92.34,92.61,92.27,92.56,47265.0,87.228,87.483,87.1619,87.4358,47265.0
2023-06-29 10:35:00,92.55,92.58,92.09,92.18,35326.0,87.4264,87.4547,86.9918,87.0768,35326.0
2023-06-29 10:40:00,92.15,92.27,92.05,92.17,17982.0,87.0485,87.1619,86.954,87.0674,17982.0
2023-06-29 10:45:00,92.17,92.38,92.06,92.38,42415.0,87.0674,87.2658,86.9635,87.2658,42415.0
2023-06-29 10:50:00,92.41,92.51,92.31,92.37,18556.0,87.2941,87.3886,87.1996,87.2563,18556.0
2023-06-29 10:55:00,92.38,92.6,92.27,92.31,32334.0,87.2658,87.4736,87.1619,87.1996,32334.0
2023-06-29 11:00:00,92.3,92.3,92.14,92.18,13090.0,87.1902,87.1902,87.0391,87.0768,13090.0
2023-06-29 11:05:00,92.13,92.14,91.98,91.99,7962.0,87.0296,87.0391,86.8879,86.8974,7962.0
2023-06-29 11:10:00,92.0,92.11,91.97,92.08,20267.0,86.9068,87.0107,86.8785,86.9824,20267.0
2023-06-29 11:15:00,92.08,92.13,91.94,91.98,32423.0,86.9824,87.0296,86.8501,86.8879,32423.0
2023-06-29 11:20:00,91.98,92.09,91.87,92.09,4148.0,86.8879,86.9918,86.784,86.9918,4148.0
2023-06-29 11:25:00,92.07,92.19,92.05,92.1,5861.0,86.9729,87.0863,86.954,87.0013,5861.0
2023-06-29 11:30:00,92.12,92.19,91.97,92.02,14310.0,87.0202,87.0863,86.8785,86.9257,14310.0
2023-06-29 11:35:00,92.02,92.06,91.93,92.02,11283.0,86.9257,86.9635,86.8407,86.9257,11283.0
2023-06-29 11:40:00,92.05,92.24,92.05,92.07,32147.0,86.954,87.1335,86.954,86.9729,32147.0
2023-06-29 11:45:00,92.11,92.13,91.86,91.92,22563.0,87.0107,87.0296,86.7746,86.8312,22563.0
2023-06-29 11:50:00,91.91,92.12,91.9,92.02,19139.0,86.8218,87.0202,86.8123,86.9257,19139.0
2023-06-29 11:55:00,92.04,92.04,91.72,91.85,9461.0,86.9446,86.9446,86.6423,86.7651,9461.0
2023-06-29 12:00:00,91.89,92.04,91.86,91.91,8797.0,86.8029,86.9446,86.7746,86.8218,8797.0
2023-06-29 12:05:00,91.92,92.03,91.88,91.95,17941.0,86.8312,86.9351,86.7934,86.8596,17941.0
2023-06-29 12:10:00,91.96,92.05,91.88,91.95,9668.0,86.869,86.954,86.7934,86.8596,9668.0
2023-06-29 12:15:00,91.92,92.19,91.9,92.19,6497.0,86.8312,87.0863,86.8123,87.0863,6497.0
2023-06-29 12:20:00,92.22,92.42,92.22,92.34,50301.0,87.1146,87.3036,87.1146,87.228,50301.0
2023-06-29 12:25:00,92.34,92.37,92.27,92.29,15420.0,87.228,87.2563,87.1619,87.1808,15420.0
2023-06-29 12:30:00,92.29,92.29,92.19,92.25,8564.0,87.1808,87.1808,87.0863,87.143,8564.0
2023-06-29 12:35:00,92.27,92.55,92.2,92.53,85799.0,87.1619,87.4264,87.0957,87.4075,85799.0
2023-06-29 12:40:00,92.53,92.53,92.36,92.46,15279.0,87.4075,87.4075,87.2469,87.3413,15279.0
2023-06-29 12:45:00,92.46,92.49,92.4,92.43,9440.0,87.3413,87.3697,87.2847,87.313,9440.0
2023-06-29 12:50:00,92.43,92.5,92.4,92.43,8632.0,87.313,87.3791,87.2847,87.313,8632.0
2023-06-29 12:55:00,92.42,92.44,92.28,92.34,14767.0,87.3036,87.3224,87.1713,87.228,14767.0
2023-06-29 13:00:00,92.34,92.36,92.19,92.2,7064.0,87.228,87.2469,87.0863,87.0957,7064.0
2023-06-29 13:05:00,92.2,92.25,92.04,92.23,11248.0,87.0957,87.143,86.9446,87.1241,11248.0
2023-06-29 13:10:00,92.21,92.21,92.09,92.16,5364.0,87.1052,87.1052,86.9918,87.0579,5364.0
2023-06-29 13:15:00,92.17,92.26,92.16,92.26,5227.0,87.0674,87.1524,87.0579,87.1524,5227.0
2023-06-29 13:20:00,92.25,92.27,92.14,92.15,8170.0,87.143,87.1619,87.0391,87.0485,8170.0
2023-06-29 13:25:00,92.13,92.24,92.12,92.24,7029.0,87.0296,87.1335,87.0202,87.1335,7029.0
2023-06-29 13:30:00,92.25,92.3,92.19,92.29,16142.0,87.143,87.1902,87.0863,87.1808,16142.0
2023-06-29 13:35:00,92.3,92.38,92.22,92.28,10005.0,87.1902,87.2658,87.1146,87.1713,10005.0
2023-06-29 13:40:00,92.3,92.33,92.19,92.31,7424.0,87.1902,87.2185,87.0863,87.1996,7424.0
2023-06-29 13:45:00,92.33,92.43,92.28,92.39,40772.0,87.2185,87.313,87.1713,87.2752,40772.0
2023-06-29 13:50:00,92.37,92.49,92.36,92.47,10776.0,87.2563,87.3697,87.2469,87.3508,10776.0
2023-06-29 13:55:00,92.47,92.47,92.26,92.3,15391.0,87.3508,87.3508,87.1524,87.1902,15391.0
2023-06-29 14:00:00,92.29,92.29,91.9,91.94,14926.0,87.1808,87.1808,86.8123,86.8501,14926.0
2023-06-29 14:05:00,91.95,92.0,91.85,91.95,10774.0,86.8596,86.9068,86.7651,86.8596,10774.0
2023-06-29 14:10:00,91.91,92.06,91.89,92.04,6254.0,86.8218,86.9635,86.8029,86.9446,6254.0
2023-06-29 14:15:00,92.06,92.14,91.97,92.14,11112.0,86.9635,87.0391,86.8785,87.0391,11112.0
2023-06-29 14:20:00,92.14,92.25,92.12,92.21,12988.0,87.0391,87.143,87.0202,87.1052,12988.0
2023-06-29 14:25:00,92.23,92.25,92.17,92.21,15389.0,87.1241,87.143,87.0674,87.1052,15389.0
2023-06-29 14:30:00,92.22,92.22,92.14,92.2,5782.0,87.1146,87.1146,87.0391,87.0957,5782.0
2023-06-29 14:35:00,92.21,92.28,92.2,92.2,9814.0,87.1052,87.1713,87.0957,87.0957,9814.0
2023-06-29 14:40:00,92.21,92.5,92.18,92.5,46608.0,87.1052,87.3791,87.0768,87.3791,46608.0
2023-06-29 14:45:00,92.49,92.51,92.26,92.3,30756.0,87.3697,87.3886,87.1524,87.1902,30756.0
2023-06-29 14:50:00,92.29,92.38,92.25,92.31,9040.0,87.1808,87.2658,87.143,87.1996,9040.0
2023-06-29 14:55:00,92.31,92.44,92.29,92.43,8606.0,87.1996,87.3224,87.1808,87.313,8606.0
2023-06-29 15:00:00,92.48,92.52,92.41,92.46,21669.0,87.3602,87.398,87.2941,87.3413,21669.0
2023-06-29 15:05:00,92.47,92.49,92.38,92.45,10154.0,87.3508,87.3697,87.2658,87.3319,10154.0
2023-06-29 15:10:00,92.46,92.5,92.4,92.48,16784.0,87.3413,87.3791,87.2847,87.3602,16784.0
2023-06-29 15:15:00,92.49,92.6,92.48,92.56,14444.0,87.3697,87.4736,87.3602,87.4358,14444.0
2023-06-29 15:20:00,92.58,92.67,92.52,92.64,16307.0,87.4547,87.5397,87.398,87.5114,16307.0
2023-06-29 15:25:00,92.66,92.7,92.57,92.63,28636.0,87.5303,87.5681,87.4453,87.5019,28636.0
2023-06-29 15:30:00,92.61,92.63,92.49,92.52,32822.0,87.483,87.5019,87.3697,87.398,32822.0
2023-06-29 15:35:00,92.51,92.59,92.47,92.59,15581.0,87.3886,87.4641,87.3508,87.4641,15581.0
2023-06-29 15:40:00,92.58,92.69,92.49,92.67,45049.0,87.4547,87.5586,87.3697,87.5397,45049.0
2023-06-29 15:45:00,92.67,92.83,92.62,92.81,90126.0,87.5397,87.6909,87.4925,87.672,90126.0
2023-06-29 15:50:00,92.8,92.92,92.73,92.77,118937.0,87.6625,87.7759,87.5964,87.6342,118937.0
2023-06-29 15:55:00,92.76,92.94,92.7,92.81,124503.0,87.6247,87.7948,87.5681,87.672,124503.0
2023-06-30 09:30:00,93.22,93.62,93.21,93.4,54222.0,88.0593,88.4371,88.0498,88.2293,54222.0
2023-06-30 09:35:00,93.41,93.41,93.01,93.28,31807.0,88.2387,88.2387,87.8609,88.1159,31807.0
2023-06-30 09:40:00,93.32,93.56,93.23,93.56,24465.0,88.1537,88.3804,88.0687,88.3804,24465.0
2023-06-30 09:45:00,93.48,93.66,93.34,93.58,30412.0,88.3049,88.4749,88.1726,88.3993,30412.0
2023-06-30 09:50:00,93.58,93.62,93.35,93.35,27672.0,88.3993,88.4371,88.1821,88.1821,27672.0
2023-06-30 09:55:00,93.37,93.56,93.31,93.48,162866.0,88.201,88.3804,88.1443,88.3049,162866.0
2023-06-30 10:00:00,93.48,93.62,93.43,93.47,84356.0,88.3049,88.4371,88.2576,88.2954,84356.0
2023-06-30 10:05:00,93.44,93.74,93.37,93.72,19165.0,88.2671,88.5505,88.201,88.5316,19165.0
2023-06-30 10:10:00,93.72,94.03,93.7,93.98,39230.0,88.5316,88.8244,88.5127,88.7772,39230.0
2023-06-30 10:15:00,93.99,94.07,93.78,93.78,35958.0,88.7866,88.8622,88.5883,88.5883,35958.0
2023-06-30 10:20:00,93.82,93.99,93.81,93.84,11523.0,88.626,88.7866,88.6166,88.6449,11523.0
2023-06-30 10:25:00,93.84,93.96,93.8,93.94,9339.0,88.6449,88.7583,88.6072,88.7394,9339.0
2023-06-30 10:30:00,93.94,94.0,93.85,94.0,16210.0,88.7394,88.7961,88.6544,88.7961,16210.0
2023-06-30 10:35:00,93.98,93.99,93.68,93.84,42305.0,88.7772,88.7866,88.4938,88.6449,42305.0
2023-06-30 10:40:00,93.84,94.0,93.83,93.99,31596.0,88.6449,88.7961,88.6355,88.7866,31596.0
2023-06-30 10:45:00,93.97,94.12,93.72,93.77,60267.0,88.7677,88.9094,88.5316,88.5788,60267.0
2023-06-30 10:50:00,93.77,93.94,93.72,93.91,69816.0,88.5788,88.7394,88.5316,88.7111,69816.0
2023-06-30 10:55:00,93.94,94.0,93.85,93.98,45480.0,88.7394,88.7961,88.6544,88.7772,45480.0
2023-06-30 11:00:00,93.98,93.98,93.74,93.81,17166.0,88.7772,88.7772,88.5505,88.6166,17166.0
2023-06-30 11:05:00,93.8,94.0,93.73,93.98,19218.0,88.6072,88.7961,88.541,88.7772,19218.0
2023-06-30 11:10:00,93.99,93.99,93.85,93.92,13941.0,88.7866,88.7866,88.6544,88.7205,13941.0
2023-06-30 11:15:00,93.92,93.99,93.8,93.89,20816.0,88.7205,88.7866,88.6072,88.6922,20816.0
2023-06-30 11:20:00,93.87,93.94,93.85,93.88,18111.0,88.6733,88.7394,88.6544,88.6827,18111.0
2023-06-30 11:25:00,93.87,93.92,93.73,93.81,16856.0,88.6733,88.7205,88.541,88.6166,16856.0
2023-06-30 11:30:00,93.8,93.8,93.54,93.58,28155.0,88.6072,88.6072,88.3616,88.3993,28155.0
2023-06-30 11:35:00,93.58,93.72,93.53,93.71,9565.0,88.3993,88.5316,88.3521,88.5221,9565.0
2023-06-30 11:40:00,93.71,93.76,93.66,93.67,9355.0,88.5221,88.5694,88.4749,88.4844,9355.0
2023-06-30 11:45:00,93.64,93.71,93.52,93.68,9895.0,88.456,88.5221,88.3427,88.4938,9895.0
2023-06-30 11:50:00,93.71,93.72,93.53,93.59,12915.0,88.5221,88.5316,88.3521,88.4088,12915.0
2023-06-30 11:55:00,93.59,93.73,93.56,93.73,7214.0,88.4088,88.541,88.3804,88.541,7214.0
2023-06-30 12:00:00,93.71,93.78,93.69,93.71,8157.0,88.5221,88.5883,88.5032,88.5221,8157.0
2023-06-30 12:05:00,93.68,93.76,93.62,93.62,9887.0,88.4938,88.5694,88.4371,88.4371,9887.0
2023-06-30 12:10:00,93.65,93.75,93.62,93.66,7377.0,88.4655,88.5599,88.4371,88.4749,7377.0
2023-06-30 12:15:00,93.64,93.75,93.59,93.75,7976.0,88.456,88.5599,88.4088,88.5599,7976.0
2023-06-30 12:20:00,93.75,93.81,93.73,93.78,9921.0,88.5599,88.6166,88.541,88.5883,9921.0
2023-06-30 12:25:00,93.79,93.81,93.73,93.75,5969.0,88.5977,88.6166,88.541,88.5599,5969.0
2023-06-30 12:30:00,93.75,93.84,93.65,93.83,18354.0,88.5599,88.6449,88.4655,88.6355,18354.0
2023-06-30 12:35:00,93.85,94.0,93.8,93.96,16851.0,88.6544,88.7961,88.6072,88.7583,16851.0
2023-06-30 12:40:00,93.98,93.99,93.89,93.9,27466.0,88.7772,88.7866,88.6922,88.7016,27466.0
2023-06-30 12:45:00,93.91,93.95,93.8,93.82,32971.0,88.7111,88.7489,88.6072,88.626,32971.0
2023-06-30 12:50:00,93.82,93.88,93.81,93.84,36925.0,88.626,88.6827,88.6166,88.6449,36925.0
2023-06-30 12:55:00,93.84,93.98,93.84,93.93,77375.0,88.6449,88.7772,88.6449,88.73,77375.0
2023-06-30 13:00:00,93.93,94.04,93.89,93.94,24965.0,88.73,88.8339,88.6922,88.7394,24965.0
2023-06-30 13:05:00,93.94,94.07,93.9,94.03,24728.0,88.7394,88.8622,88.7016,88.8244,24728.0
2023-06-30 13:10:00,94.01,94.06,93.97,94.0,9701.0,88.8055,88.8528,88.7677,88.7961,9701.0
2023-06-30 13:15:00,94.02,94.06,93.99,94.04,9046.0,88.815,88.8528,88.7866,88.8339,9046.0
2023-06-30 13:20:00,94.04,94.04,93.93,93.94,13032.0,88.8339,88.8339,88.73,88.7394,13032.0
2023-06-30 13:25:00,93.96,94.0,93.91,93.97,15399.0,88.7583,88.7961,88.7111,88.7677,15399.0
2023-06-30 13:30:00,93.96,94.01,93.95,93.96,15338.0,88.7583,88.8055,88.7489,88.7583,15338.0
2023-06-30 13:35:00,93.97,94.0,93.89,93.9,23795.0,88.7677,88.7961,88.6922,88.7016,23795.0
2023-06-30 13:40:00,93.9,94.05,93.9,93.95,34873.0,88.7016,88.8433,88.7016,88.7489,34873.0
2023-06-30 13:45:00,93.95,94.13,93.91,94.13,23327.0,88.7489,88.9189,88.7111,88.9189,23327.0
2023-06-30 13:50:00,94.13,94.15,94.05,94.06,13073.0,88.9189,88.9378,88.8433,88.8528,13073.0
2023-06-30 13:55:00,94.06,94.1,94.03,94.08,6797.0,88.8528,88.8905,88.8244,88.8717,6797.0
2023-06-30 14:00:00,94.08,94.08,93.96,93.98,11898.0,88.8717,88.8717,88.7583,88.7772,11898.0
2023-06-30 14:05:00,93.99,94.01,93.82,93.86,41358.0,88.7866,88.8055,88.626,88.6638,41358.0
2023-06-30 14:10:00,93.85,93.86,93.8,93.85,15926.0,88.6544,88.6638,88.6072,88.6544,15926.0
2023-06-30 14:15:00,93.86,93.92,93.83,93.84,15309.0,88.6638,88.7205,88.6355,88.6449,15309.0
2023-06-30 14:20:00,93.83,93.83,93.71,93.76,25847.0,88.6355,88.6355,88.5221,88.5694,25847.0
2023-06-30 14:25:00,93.75,93.83,93.73,93.8,19362.0,88.5599,88.6355,88.541,88.6072,19362.0
2023-06-30 14:30:00,93.8,93.8,93.69,93.77,16037.0,88.6072,88.6072,88.5032,88.5788,16037.0
2023-06-30 14:35:00,93.76,93.77,93.66,93.74,13706.0,88.5694,88.5788,88.4749,88.5505,13706.0
2023-06-30 14:40:00,93.75,93.75,93.64,93.72,19080.0,88.5599,88.5599,88.456,88.5316,19080.0
2023-06-30 14:45:00,93.73,93.73,93.6,93.64,14752.0,88.541,88.541,88.4182,88.456,14752.0
2023-06-30 14:50:00,93.65,93.75,93.65,93.66,21975.0,88.4655,88.5599,88.4655,88.4749,21975.0
2023-06-30 14:55:00,93.66,93.7,93.61,93.68,20429.0,88.4749,88.5127,88.4277,88.4938,20429.0
2023-06-30 15:00:00,93.69,93.71,93.46,93.48,18858.0,88.5032,88.5221,88.286,88.3049,18858.0
2023-06-30 15:05:00,93.47,93.47,93.22,93.25,18555.0,88.2954,88.2954,88.0593,88.0876,18555.0
2023-06-30 15:10:00,93.24,93.4,93.21,93.4,72996.0,88.0782,88.2293,88.0498,88.2293,72996.0
2023-06-30 15:15:00,93.42,93.43,93.31,93.35,20803.0,88.2482,88.2576,88.1443,88.1821,20803.0
2023-06-30 15:20:00,93.32,93.34,93.23,93.3,16635.0,88.1537,88.1726,88.0687,88.1348,16635.0
2023-06-30 15:25:00,93.28,93.39,93.27,93.37,14212.0,88.1159,88.2199,88.1065,88.201,14212.0
2023-06-30 15:30:00,93.39,93.48,93.33,93.43,20394.0,88.2199,88.3049,88.1632,88.2576,20394.0
2023-06-30 15:35:00,93.44,93.52,93.36,93.5,84675.0,88.2671,88.3427,88.1915,88.3238,84675.0
2023-06-30 15:40:00,93.49,93.54,93.35,93.37,33288.0,88.3143,88.3616,88.1821,88.201,33288.0
2023-06-30 15:45:00,93.36,93.41,93.31,93.36,39816.0,88.1915,88.2387,88.1443,88.1915,39816.0
2023-06-30 15:50:00,93.37,93.38,93.25,93.37,58098.0,88.201,88.2104,88.0876,88.201,58098.0
2023-06-30 15:55:00,93.38,93.38,92.96,92.97,197320.0,88.2104,88.2104,87.8137,87.8231,197320.0
2023-07-03 09:30:00,93.21,94.15,93.08,94.12,70318.0,88.0498,88.9378,87.927,88.9094,70318.0
2023-07-03 09:35:00,94.14,94.32,93.99,94.22,32813.0,88.9283,89.0984,88.7866,89.0039,32813.0
2023-07-03 09:40:00,94.28,94.64,94.09,94.46,38581.0,89.0606,89.4007,88.8811,89.2306,38581.0
2023-07-03 09:45:00,94.47,94.64,94.2,94.27,28914.0,89.2401,89.4007,88.985,89.0511,28914.0
2023-07-03 09:50:00,94.29,94.44,94.2,94.34,16320.0,89.07,89.2117,88.985,89.1173,16320.0
2023-07-03 09:55:00,94.34,94.64,94.27,94.64,23179.0,89.1173,89.4007,89.0511,89.4007,23179.0
2023-07-03 10:00:00,94.65,94.94,94.59,94.94,28852.0,89.4101,89.684,89.3534,89.684,28852.0
2023-07-03 10:05:00,94.91,95.16,94.85,95.15,47964.0,89.6557,89.8919,89.599,89.8824,47964.0
2023-07-03 10:10:00,95.16,95.18,95.02,95.17,23378.0,89.8919,89.9108,89.7596,89.9013,23378.0
2023-07-03 10:15:00,95.15,95.23,95.02,95.06,24787.0,89.8824,89.958,89.7596,89.7974,24787.0
2023-07-03 10:20:00,95.05,95.17,94.8,94.84,34445.0,89.788,89.9013,89.5518,89.5896,34445.0
2023-07-03 10:25:00,94.83,94.89,94.74,94.8,20698.0,89.5801,89.6368,89.4951,89.5518,20698.0
2023-07-03 10:30:00,94.8,94.85,94.69,94.76,16035.0,89.5518,89.599,89.4479,89.514,16035.0
2023-07-03 10:35:00,94.76,94.88,94.7,94.79,19658.0,89.514,89.6274,89.4573,89.5423,19658.0
2023-07-03 10:40:00,94.82,94.87,94.73,94.85,25248.0,89.5707,89.6179,89.4857,89.599,25248.0
2023-07-03 10:45:00,94.84,95.0,94.82,94.9,23257.0,89.5896,89.7407,89.5707,89.6463,23257.0
2023-07-03 10:50:00,94.9,95.0,94.73,94.98,16466.0,89.6463,89.7407,89.4857,89.7218,16466.0
2023-07-03 10:55:00,94.98,95.11,94.93,95.01,21958.0,89.7218,89.8446,89.6746,89.7502,21958.0
2023-07-03 11:00:00,95.04,95.12,94.96,95.1,28877.0,89.7785,89.8541,89.7029,89.8352,28877.0
2023-07-03 11:05:00,95.08,95.2,95.04,95.19,14109.0,89.8163,89.9297,89.7785,89.9202,14109.0
2023-07-03 11:10:00,95.18,95.2,95.09,95.12,18543.0,89.9108,89.9297,89.8257,89.8541,18543.0
2023-07-03 11:15:00,95.13,95.17,94.92,94.92,26756.0,89.8635,89.9013,89.6652,89.6652,26756.0
2023-07-03 11:20:00,94.9,94.93,94.78,94.89,11637.0,89.6463,89.6746,89.5329,89.6368,11637.0
2023-07-03 11:25:00,94.89,94.94,94.76,94.82,19152.0,89.6368,89.684,89.514,89.5707,19152.0
2023-07-03 11:30:00,94.82,94.97,94.65,94.92,24547.0,89.5707,89.7124,89.4101,89.6652,24547.0
2023-07-03 11:35:00,94.9,94.93,94.79,94.92,19407.0,89.6463,89.6746,89.5423,89.6652,19407.0
2023-07-03 11:40:00,94.93,95.07,94.9,95.01,17236.0,89.6746,89.8068,89.6463,89.7502,17236.0
2023-07-03 11:45:00,95.02,95.18,94.93,95.15,18840.0,89.7596,89.9108,89.6746,89.8824,18840.0
2023-07-03 11:50:00,95.13,95.3,95.11,95.3,23223.0,89.8635,90.0241,89.8446,90.0241,23223.0
2023-07-03 11:55:00,95.3,95.33,95.25,95.33,19045.0,90.0241,90.0525,89.9769,90.0525,19045.0
2023-07-03 12:00:00,95.33,95.33,95.08,95.14,20173.0,90.0525,90.0525,89.8163,89.873,20173.0
2023-07-03 12:05:00,95.15,95.18,95.01,95.14,33621.0,89.8824,89.9108,89.7502,89.873,33621.0
2023-07-03 12:10:00,95.13,95.13,94.94,95.01,21618.0,89.8635,89.8635,89.684,89.7502,21618.0
2023-07-03 12:15:00,94.99,95.02,94.9,95.02,13593.0,89.7313,89.7596,89.6463,89.7596,13593.0
2023-07-03 12:20:00,95.06,95.22,95.06,95.07,14962.0,89.7974,89.9485,89.7974,89.8068,14962.0
2023-07-03 12:25:00,95.08,95.19,95.06,95.08,28001.0,89.8163,89.9202,89.7974,89.8163,28001.0
2023-07-03 12:30:00,95.1,95.14,94.97,95.06,32435.0,89.8352,89.873,89.7124,89.7974,32435.0
2023-07-03 12:35:00,95.05,95.07,94.99,95.02,34377.0,89.788,89.8068,89.7313,89.7596,34377.0
2023-07-03 12:40:00,95.02,95.09,94.91,94.94,22568.0,89.7596,89.8257,89.6557,89.684,22568.0
2023-07-03 12:45:00,94.94,95.01,94.88,94.96,26245.0,89.684,89.7502,89.6274,89.7029,26245.0
2023-07-03 12:50:00,94.95,94.97,94.84,94.97,37954.0,89.6935,89.7124,89.5896,89.7124,37954.0
2023-07-03 12:55:00,94.98,95.0,94.78,94.79,85563.0,89.7218,89.7407,89.5329,89.5423,85563.0
2023-07-05 09:30:00,93.99,94.13,92.64,92.76,132409.0,88.7866,88.9189,87.5114,87.6247,132409.0
2023-07-05 09:35:00,92.74,92.95,92.39,92.95,46629.0,87.6058,87.8042,87.2752,87.8042,46629.0
2023-07-05 09:40:00,92.95,93.0,92.51,92.58,16495.0,87.8042,87.8514,87.3886,87.4547,16495.0
2023-07-05 09:45:00,92.54,92.87,92.4,92.87,13602.0,87.4169,87.7286,87.2847,87.7286,13602.0
2023-07-05 09:50:00,92.94,93.12,92.94,93.1,23742.0,87.7948,87.9648,87.7948,87.9459,23742.0
2023-07-05 09:55:00,93.1,93.22,92.94,93.18,14269.0,87.9459,88.0593,87.7948,88.0215,14269.0
2023-07-05 10:00:00,93.24,93.24,92.99,93.11,20493.0,88.0782,88.0782,87.842,87.9554,20493.0
2023-07-05 10:05:00,93.09,93.24,93.0,93.17,16014.0,87.9365,88.0782,87.8514,88.012,16014.0
2023-07-05 10:10:00,93.17,93.22,93.03,93.11,12404.0,88.012,88.0593,87.8798,87.9554,12404.0
2023-07-05 10:15:00,93.13,93.47,93.05,93.43,17236.0,87.9742,88.2954,87.8987,88.2576,17236.0
2023-07-05 10:20:00,93.41,93.46,93.31,93.35,23480.0,88.2387,88.286,88.1443,88.1821,23480.0
2023-07-05 10:25:00,93.37,93.37,93.07,93.13,15054.0,88.201,88.201,87.9176,87.9742,15054.0
2023-07-05 10:30:00,93.15,93.22,93.07,93.17,10806.0,87.9931,88.0593,87.9176,88.012,10806.0
2023-07-05 10:35:00,93.19,93.34,93.18,93.32,11790.0,88.0309,88.1726,88.0215,88.1537,11790.0
2023-07-05 10:40:00,93.35,93.45,93.29,93.31,21292.0,88.1821,88.2765,88.1254,88.1443,21292.0
2023-07-05 10:45:00,93.3,93.34,93.04,93.1,11016.0,88.1348,88.1726,87.8892,87.9459,11016.0
2023-07-05 10:50:00,93.09,93.35,93.08,93.34,9674.0,87.9365,88.1821,87.927,88.1726,9674.0
2023-07-05 10:55:00,93.37,93.58,93.37,93.57,8690.0,88.201,88.3993,88.201,88.3899,8690.0
2023-07-05 11:00:00,93.58,93.7,93.53,93.68,11304.0,88.3993,88.5127,88.3521,88.4938,11304.0
2023-07-05 11:05:00,93.7,93.72,93.38,93.41,20750.0,88.5127,88.5316,88.2104,88.2387,20750.0
2023-07-05 11:10:00,93.44,93.58,93.42,93.55,17996.0,88.2671,88.3993,88.2482,88.371,17996.0
2023-07-05 11:15:00,93.53,93.53,93.41,93.42,10776.0,88.3521,88.3521,88.2387,88.2482,10776.0
2023-07-05 11:20:00,93.43,93.65,93.39,93.6,8287.0,88.2576,88.4655,88.2199,88.4182,8287.0
2023-07-05 11:25:00,93.6,93.67,93.56,93.65,11139.0,88.4182,88.4844,88.3804,88.4655,11139.0
2023-07-05 11:30:00,93.66,93.91,93.65,93.85,9282.0,88.4749,88.7111,88.4655,88.6544,9282.0
2023-07-05 11:35:00,93.89,93.99,93.89,93.95,11819.0,88.6922,88.7866,88.6922,88.7489,11819.0
2023-07-05 11:40:00,93.96,94.0,93.86,93.99,25908.0,88.7583,88.7961,88.6638,88.7866,25908.0
2023-07-05 11:45:00,94.0,94.04,93.85,93.88,6493.0,88.7961,88.8339,88.6544,88.6827,6493.0
2023-07-05 11:50:00,93.88,93.89,93.76,93.85,7920.0,88.6827,88.6922,88.5694,88.6544,7920.0
2023-07-05 11:55:00,93.86,93.94,93.79,93.94,7321.0,88.6638,88.7394,88.5977,88.7394,7321.0
2023-07-05 12:00:00,93.94,93.99,93.8,93.87,19232.0,88.7394,88.7866,88.6072,88.6733,19232.0
2023-07-05 12:05:00,93.87,93.89,93.84,93.89,6065.0,88.6733,88.6922,88.6449,88.6922,6065.0
2023-07-05 12:10:00,93.88,93.92,93.8,93.88,9011.0,88.6827,88.7205,88.6072,88.6827,9011.0
2023-07-05 12:15:00,93.86,93.95,93.85,93.92,13120.0,88.6638,88.7489,88.6544,88.7205,13120.0
2023-07-05 12:20:00,93.92,93.92,93.82,93.91,6865.0,88.7205,88.7205,88.626,88.7111,6865.0
2023-07-05 12:25:00,93.91,93.93,93.8,93.83,8881.0,88.7111,88.73,88.6072,88.6355,8881.0
2023-07-05 12:30:00,93.81,93.84,93.69,93.73,10958.0,88.6166,88.6449,88.5032,88.541,10958.0
2023-07-05 12:35:00,93.74,93.78,93.6,93.75,10060.0,88.5505,88.5883,88.4182,88.5599,10060.0
2023-07-05 12:40:00,93.73,93.86,93.73,93.79,18050.0,88.541,88.6638,88.541,88.5977,18050.0
2023-07-05 12:45:00,93.79,93.82,93.67,93.72,9677.0,88.5977,88.626,88.4844,88.5316,9677.0
2023-07-05 12:50:00,93.75,93.75,93.64,93.75,5606.0,88.5599,88.5599,88.456,88.5599,5606.0
2023-07-05 12:55:00,93.76,93.83,93.72,93.8,10851.0,88.5694,88.6355,88.5316,88.6072,10851.0
2023-07-05 13:00:00,93.77,93.8,93.65,93.66,27897.0,88.5788,88.6072,88.4655,88.4749,27897.0
2023-07-05 13:05:00,93.69,93.71,93.62,93.64,6861.0,88.5032,88.5221,88.4371,88.456,6861.0
2023-07-05 13:10:00,93.63,93.63,93.47,93.5,6908.0,88.4466,88.4466,88.2954,88.3238,6908.0
2023-07-05 13:15:00,93.47,93.61,93.47,93.58,5041.0,88.2954,88.4277,88.2954,88.3993,5041.0
2023-07-05 13:20:00,93.56,93.69,93.56,93.69,6106.0,88.3804,88.5032,88.3804,88.5032,6106.0
2023-07-05 13:25:00,93.66,93.66,93.53,93.62,6608.0,88.4749,88.4749,88.3521,88.4371,6608.0
2023-07-05 13:30:00,93.6,93.61,93.46,93.48,12933.0,88.4182,88.4277,88.286,88.3049,12933.0
2023-07-05 13:35:00,93.46,93.63,93.45,93.57,14824.0,88.286,88.4466,88.2765,88.3899,14824.0
2023-07-05 13:40:00,93.56,93.59,93.5,93.58,8968.0,88.3804,88.4088,88.3238,88.3993,8968.0
2023-07-05 13:45:00,93.57,93.72,93.54,93.7,7252.0,88.3899,88.5316,88.3616,88.5127,7252.0
2023-07-05 13:50:00,93.67,93.68,93.59,93.61,8462.0,88.4844,88.4938,88.4088,88.4277,8462.0
2023-07-05 13:55:00,93.62,93.65,93.58,93.64,11394.0,88.4371,88.4655,88.3993,88.456,11394.0
2023-07-05 14:00:00,93.62,93.7,93.54,93.56,14004.0,88.4371,88.5127,88.3616,88.3804,14004.0
2023-07-05 14:05:00,93.56,93.64,93.46,93.58,9824.0,88.3804,88.456,88.286,88.3993,9824.0
2023-07-05 14:10:00,93.53,93.57,93.48,93.51,10383.0,88.3521,88.3899,88.3049,88.3332,10383.0
2023-07-05 14:15:00,93.47,93.48,93.28,93.3,17124.0,88.2954,88.3049,88.1159,88.1348,17124.0
2023-07-05 14:20:00,93.3,93.37,93.22,93.27,7704.0,88.1348,88.201,88.0593,88.1065,7704.0
2023-07-05 14:25:00,93.25,93.4,93.15,93.22,24240.0,88.0876,88.2293,87.9931,88.0593,24240.0
2023-07-05 14:30:00,93.25,93.34,93.24,93.33,10338.0,88.0876,88.1726,88.0782,88.1632,10338.0
2023-07-05 14:35:00,93.31,93.43,93.27,93.39,20490.0,88.1443,88.2576,88.1065,88.2199,20490.0
2023-07-05 14:40:00,93.38,93.49,93.33,93.47,7428.0,88.2104,88.3143,88.1632,88.2954,7428.0
2023-07-05 14:45:00,93.49,93.62,93.49,93.59,9775.0,88.3143,88.4371,88.3143,88.4088,9775.0
2023-07-05 14:50:00,93.59,93.63,93.5,93.54,8809.0,88.4088,88.4466,88.3238,88.3616,8809.0
2023-07-05 14:55:00,93.57,93.58,93.46,93.58,10891.0,88.3899,88.3993,88.286,88.3993,10891.0
2023-07-05 15:00:00,93.56,93.69,93.54,93.68,15444.0,88.3804,88.5032,88.3616,88.4938,15444.0
2023-07-05 15:05:00,93.68,93.73,93.44,93.47,16177.0,88.4938,88.541,88.2671,88.2954,16177.0
2023-07-05 15:10:00,93.47,93.51,93.43,93.5,14674.0,88.2954,88.3332,88.2576,88.3238,14674.0
2023-07-05 15:15:00,93.5,93.52,93.38,93.46,22057.0,88.3238,88.3427,88.2104,88.286,22057.0
2023-07-05 15:20:00,93.5,93.53,93.43,93.48,19023.0,88.3238,88.3521,88.2576,88.3049,19023.0
2023-07-05 15:25:00,93.49,93.5,93.39,93.5,21979.0,88.3143,88.3238,88.2199,88.3238,21979.0
2023-07-05 15:30:00,93.5,93.51,93.39,93.41,18033.0,88.3238,88.3332,88.2199,88.2387,18033.0
2023-07-05 15:35:00,93.41,93.43,93.28,93.28,14948.0,88.2387,88.2576,88.1159,88.1159,14948.0
2023-07-05 15:40:00,93.28,93.32,93.23,93.24,33164.0,88.1159,88.1537,88.0687,88.0782,33164.0
2023-07-05 15:45:00,93.24,93.28,93.16,93.26,30531.0,88.0782,88.1159,88.0026,88.0971,30531.0
2023-07-05 15:50:00,93.26,93.44,93.2,93.24,51444.0,88.0971,88.2671,88.0404,88.0782,51444.0
2023-07-05 15:55:00,93.21,93.26,92.9,92.92,216443.0,88.0498,88.0971,87.757,87.7759,216443.0
2023-07-06 09:30:00,91.29,91.93,90.57,90.9,105222.0,86.2361,86.8407,85.556,85.8677,105222.0
2023-07-06 09:35:00,90.9,91.07,90.5,90.72,50088.0,85.8677,86.0283,85.4898,85.6977,50088.0
2023-07-06 09:40:00,90.72,90.82,90.5,90.82,51513.0,85.6977,85.7921,85.4898,85.7921,51513.0
2023-07-06 09:45:00,90.81,91.16,90.52,90.84,39362.0,85.7827,86.1133,85.5087,85.811,39362.0
2023-07-06 09:50:00,90.82,91.1,90.6,90.66,25217.0,85.7921,86.0566,85.5843,85.641,25217.0
2023-07-06 09:55:00,90.67,90.98,90.5,90.97,9912.0,85.6504,85.9433,85.4898,85.9338,9912.0
2023-07-06 10:00:00,91.07,91.08,90.6,90.61,19182.0,86.0283,86.0377,85.5843,85.5938,19182.0
2023-07-06 10:05:00,90.6,90.73,90.31,90.39,38080.0,85.5843,85.7071,85.3104,85.3859,38080.0
2023-07-06 10:10:00,90.43,90.55,90.38,90.49,31425.0,85.4237,85.5371,85.3765,85.4804,31425.0
2023-07-06 10:15:00,90.53,90.59,90.3,90.36,50788.0,85.5182,85.5749,85.3009,85.3576,50788.0
2023-07-06 10:20:00,90.34,90.37,90.09,90.15,25636.0,85.3387,85.367,85.1025,85.1592,25636.0
2023-07-06 10:25:00,90.15,90.32,89.92,90.04,59342.0,85.1592,85.3198,84.942,85.0553,59342.0
2023-07-06 10:30:00,90.04,90.07,89.85,89.95,39552.0,85.0553,85.0837,84.8758,84.9703,39552.0
2023-07-06 10:35:00,89.95,90.13,89.82,89.84,50678.0,84.9703,85.1403,84.8475,84.8664,50678.0
2023-07-06 10:40:00,89.88,89.93,89.76,89.88,51646.0,84.9042,84.9514,84.7908,84.9042,51646.0
2023-07-06 10:45:00,89.87,90.04,89.75,89.79,95296.0,84.8947,85.0553,84.7814,84.8192,95296.0
2023-07-06 10:50:00,89.81,90.0,89.77,89.9,21930.0,84.838,85.0175,84.8003,84.9231,21930.0
2023-07-06 10:55:00,89.9,89.9,89.47,89.58,54280.0,84.9231,84.9231,84.5169,84.6208,54280.0
2023-07-06 11:00:00,89.6,89.95,89.59,89.89,15902.0,84.6397,84.9703,84.6302,84.9136,15902.0
2023-07-06 11:05:00,89.89,90.18,89.89,90.11,25313.0,84.9136,85.1876,84.9136,85.1214,25313.0
2023-07-06 11:10:00,90.13,90.29,90.04,90.23,19203.0,85.1403,85.2915,85.0553,85.2348,19203.0
2023-07-06 11:15:00,90.24,90.24,90.03,90.03,17953.0,85.2442,85.2442,85.0459,85.0459,17953.0
2023-07-06 11:20:00,90.03,90.13,89.9,90.09,36838.0,85.0459,85.1403,84.9231,85.1025,36838.0
2023-07-06 11:25:00,90.08,90.23,89.73,89.73,65712.0,85.0931,85.2348,84.7625,84.7625,65712.0
2023-07-06 11:30:00,89.76,89.97,89.73,89.95,22561.0,84.7908,84.9892,84.7625,84.9703,22561.0
2023-07-06 11:35:00,90.01,90.13,89.88,89.89,23034.0,85.027,85.1403,84.9042,84.9136,23034.0
2023-07-06 11:40:00,89.9,90.01,89.9,89.98,43202.0,84.9231,85.027,84.9231,84.9986,43202.0
2023-07-06 11:45:00,89.98,90.31,89.97,90.2,26742.0,84.9986,85.3104,84.9892,85.2065,26742.0
2023-07-06 11:50:00,90.19,90.2,90.04,90.14,11576.0,85.197,85.2065,85.0553,85.1498,11576.0
2023-07-06 11:55:00,90.15,90.39,90.15,90.36,16297.0,85.1592,85.3859,85.1592,85.3576,16297.0
2023-07-06 12:00:00,90.38,90.51,90.37,90.51,15799.0,85.3765,85.4993,85.367,85.4993,15799.0
2023-07-06 12:05:00,90.51,90.6,90.45,90.6,13907.0,85.4993,85.5843,85.4426,85.5843,13907.0
2023-07-06 12:10:00,90.59,90.59,90.48,90.55,15710.0,85.5749,85.5749,85.471,85.5371,15710.0
2023-07-06 12:15:00,90.57,90.64,90.53,90.6,19390.0,85.556,85.6221,85.5182,85.5843,19390.0
2023-07-06 12:20:00,90.59,90.6,90.46,90.48,12015.0,85.5749,85.5843,85.4521,85.471,12015.0
2023-07-06 12:25:00,90.48,90.59,90.45,90.49,24803.0,85.471,85.5749,85.4426,85.4804,24803.0
2023-07-06 12:30:00,90.51,90.64,90.51,90.58,11768.0,85.4993,85.6221,85.4993,85.5654,11768.0
2023-07-06 12:35:00,90.57,90.71,90.53,90.53,11030.0,85.556,85.6882,85.5182,85.5182,11030.0
2023-07-06 12:40:00,90.54,90.68,90.53,90.59,7442.0,85.5276,85.6599,85.5182,85.5749,7442.0
2023-07-06 12:45:00,90.6,90.72,90.55,90.72,11541.0,85.5843,85.6977,85.5371,85.6977,11541.0
2023-07-06 12:50:00,90.74,90.75,90.68,90.71,11061.0,85.7166,85.726,85.6599,85.6882,11061.0
2023-07-06 12:55:00,90.71,90.77,90.69,90.73,8833.0,85.6882,85.7449,85.6693,85.7071,8833.0
2023-07-06 13:00:00,90.73,90.81,90.66,90.76,24358.0,85.7071,85.7827,85.641,85.7355,24358.0
2023-07-06 13:05:00,90.76,90.79,90.66,90.67,19070.0,85.7355,85.7638,85.641,85.6504,19070.0
2023-07-06 13:10:00,90.66,90.82,90.66,90.8,20092.0,85.641,85.7921,85.641,85.7732,20092.0
2023-07-06 13:15:00,90.81,90.82,90.7,90.71,20538.0,85.7827,85.7921,85.6788,85.6882,20538.0
2023-07-06 13:20:00,90.7,90.87,90.7,90.87,11326.0,85.6788,85.8394,85.6788,85.8394,11326.0
2023-07-06 13:25:00,90.86,90.87,90.72,90.81,12245.0,85.8299,85.8394,85.6977,85.7827,12245.0
2023-07-06 13:30:00,90.83,90.96,90.82,90.92,13407.0,85.8016,85.9244,85.7921,85.8866,13407.0
2023-07-06 13:35:00,90.96,91.03,90.94,91.03,11106.0,85.9244,85.9905,85.9055,85.9905,11106.0
2023-07-06 13:40:00,91.02,91.2,91.02,91.11,9867.0,85.9811,86.1511,85.9811,86.0661,9867.0
2023-07-06 13:45:00,91.09,91.2,91.01,91.2,10470.0,86.0472,86.1511,85.9716,86.1511,10470.0
2023-07-06 13:50:00,91.2,91.25,91.19,91.25,13311.0,86.1511,86.1983,86.1416,86.1983,13311.0
2023-07-06 13:55:00,91.22,91.39,91.22,91.38,25598.0,86.17,86.3306,86.17,86.3211,25598.0
2023-07-06 14:00:00,91.38,91.39,91.27,91.34,12738.0,86.3211,86.3306,86.2172,86.2833,12738.0
2023-07-06 14:05:00,91.35,91.47,91.32,91.44,13933.0,86.2928,86.4061,86.2645,86.3778,13933.0
2023-07-06 14:10:00,91.44,91.55,91.29,91.3,18906.0,86.3778,86.4817,86.2361,86.2456,18906.0
2023-07-06 14:15:00,91.3,91.38,91.25,91.3,16744.0,86.2456,86.3211,86.1983,86.2456,16744.0
2023-07-06 14:20:00,91.32,91.33,91.2,91.32,10692.0,86.2645,86.2739,86.1511,86.2645,10692.0
2023-07-06 14:25:00,91.31,91.46,91.28,91.37,34322.0,86.255,86.3967,86.2267,86.3117,34322.0
2023-07-06 14:30:00,91.38,91.59,91.38,91.56,9969.0,86.3211,86.5195,86.3211,86.4912,9969.0
2023-07-06 14:35:00,91.56,91.6,91.44,91.54,14298.0,86.4912,86.529,86.3778,86.4723,14298.0
2023-07-06 14:40:00,91.55,91.57,91.47,91.54,10476.0,86.4817,86.5006,86.4061,86.4723,10476.0
2023-07-06 14:45:00,91.55,91.69,91.53,91.68,8896.0,86.4817,86.614,86.4628,86.6045,8896.0
2023-07-06 14:50:00,91.65,91.65,91.57,91.65,11295.0,86.5762,86.5762,86.5006,86.5762,11295.0
2023-07-06 14:55:00,91.65,91.73,91.65,91.66,8846.0,86.5762,86.6518,86.5762,86.5856,8846.0
2023-07-06 15:00:00,91.65,91.65,91.57,91.59,7098.0,86.5762,86.5762,86.5006,86.5195,7098.0
2023-07-06 15:05:00,91.55,91.59,91.45,91.48,12247.0,86.4817,86.5195,86.3873,86.4156,12247.0
2023-07-06 15:10:00,91.51,91.51,91.23,91.23,14535.0,86.4439,86.4439,86.1794,86.1794,14535.0
2023-07-06 15:15:00,91.22,91.24,91.17,91.19,18859.0,86.17,86.1889,86.1228,86.1416,18859.0
2023-07-06 15:20:00,91.18,91.27,91.08,91.23,24989.0,86.1322,86.2172,86.0377,86.1794,24989.0
2023-07-06 15:25:00,91.24,91.4,91.23,91.37,19495.0,86.1889,86.34,86.1794,86.3117,19495.0
2023-07-06 15:30:00,91.36,91.4,91.28,91.4,22290.0,86.3022,86.34,86.2267,86.34,22290.0
2023-07-06 15:35:00,91.41,91.5,91.38,91.41,20013.0,86.3495,86.4345,86.3211,86.3495,20013.0
2023-07-06 15:40:00,91.4,91.55,91.39,91.52,37986.0,86.34,86.4817,86.3306,86.4534,37986.0
2023-07-06 15:45:00,91.52,91.81,91.51,91.79,45121.0,86.4534,86.7273,86.4439,86.7084,45121.0
2023-07-06 15:50:00,91.81,91.97,91.71,91.88,103303.0,86.7273,86.8785,86.6329,86.7934,103303.0
2023-07-06 15:55:00,91.88,92.13,91.88,92.05,238222.0,86.7934,87.0296,86.7934,86.954,238222.0
2023-07-07 09:30:00,91.21,92.29,91.13,92.17,52251.0,86.1605,87.1808,86.085,87.0674,52251.0
2023-07-07 09:35:00,92.27,92.76,91.98,92.53,71803.0,87.1619,87.6247,86.8879,87.4075,71803.0
2023-07-07 09:40:00,92.35,92.61,92.13,92.47,10124.0,87.2374,87.483,87.0296,87.3508,10124.0
2023-07-07 09:45:00,92.39,92.61,92.34,92.46,17269.0,87.2752,87.483,87.228,87.3413,17269.0
2023-07-07 09:50:00,92.5,92.87,92.42,92.7,16243.0,87.3791,87.7286,87.3036,87.5681,16243.0
2023-07-07 09:55:00,92.61,92.74,92.53,92.6,8522.0,87.483,87.6058,87.4075,87.4736,8522.0
2023-07-07 10:00:00,92.6,92.71,92.37,92.44,20473.0,87.4736,87.5775,87.2563,87.3224,20473.0
2023-07-07 10:05:00,92.32,92.34,91.94,92.02,20386.0,87.2091,87.228,86.8501,86.9257,20386.0
2023-07-07 10:10:00,92.04,92.28,92.03,92.26,7618.0,86.9446,87.1713,86.9351,87.1524,7618.0
2023-07-07 10:15:00,92.24,92.27,91.94,92.1,10942.0,87.1335,87.1619,86.8501,87.0013,10942.0
2023-07-07 10:20:00,92.08,92.19,91.97,92.19,8170.0,86.9824,87.0863,86.8785,87.0863,8170.0
2023-07-07 10:25:00,92.17,92.21,92.06,92.08,11140.0,87.0674,87.1052,86.9635,86.9824,11140.0
2023-07-07 10:30:00,92.1,92.1,91.72,91.81,11363.0,87.0013,87.0013,86.6423,86.7273,11363.0
2023-07-07 10:35:00,91.84,92.07,91.75,91.92,22293.0,86.7557,86.9729,86.6706,86.8312,22293.0
2023-07-07 10:40:00,91.92,92.04,91.82,91.82,9810.0,86.8312,86.9446,86.7368,86.7368,9810.0
2023-07-07 10:45:00,91.87,92.07,91.82,91.93,10996.0,86.784,86.9729,86.7368,86.8407,10996.0
2023-07-07 10:50:00,91.93,91.95,91.82,91.95,9482.0,86.8407,86.8596,86.7368,86.8596,9482.0
2023-07-07 10:55:00,91.96,91.97,91.85,91.92,8262.0,86.869,86.8785,86.7651,86.8312,8262.0
2023-07-07 11:00:00,91.92,92.09,91.89,92.02,7925.0,86.8312,86.9918,86.8029,86.9257,7925.0
2023-07-07 11:05:00,92.03,92.08,92.01,92.07,6447.0,86.9351,86.9824,86.9163,86.9729,6447.0
2023-07-07 11:10:00,92.04,92.13,91.95,92.09,12540.0,86.9446,87.0296,86.8596,86.9918,12540.0
2023-07-07 11:15:00,92.21,92.24,92.12,92.13,6192.0,87.1052,87.1335,87.0202,87.0296,6192.0
2023-07-07 11:20:00,92.14,92.19,92.09,92.1,4188.0,87.0391,87.0863,86.9918,87.0013,4188.0
2023-07-07 11:25:00,92.15,92.17,92.07,92.1,6882.0,87.0485,87.0674,86.9729,87.0013,6882.0
2023-07-07 11:30:00,92.14,92.17,92.08,92.17,6500.0,87.0391,87.0674,86.9824,87.0674,6500.0
2023-07-07 11:35:00,92.2,92.23,92.08,92.11,11007.0,87.0957,87.1241,86.9824,87.0107,11007.0
2023-07-07 11:40:00,92.08,92.15,92.02,92.04,5228.0,86.9824,87.0485,86.9257,86.9446,5228.0
2023-07-07 11:45:00,92.03,92.08,92.0,92.06,5728.0,86.9351,86.9824,86.9068,86.9635,5728.0
2023-07-07 11:50:00,92.09,92.1,91.93,92.01,8247.0,86.9918,87.0013,86.8407,86.9163,8247.0
2023-07-07 11:55:00,92.01,92.16,92.01,92.15,3848.0,86.9163,87.0579,86.9163,87.0485,3848.0
2023-07-07 12:00:00,92.16,92.3,92.14,92.23,8423.0,87.0579,87.1902,87.0391,87.1241,8423.0
2023-07-07 12:05:00,92.23,92.36,92.18,92.33,18849.0,87.1241,87.2469,87.0768,87.2185,18849.0
2023-07-07 12:10:00,92.33,92.36,92.25,92.36,9055.0,87.2185,87.2469,87.143,87.2469,9055.0
2023-07-07 12:15:00,92.34,92.4,92.34,92.34,3800.0,87.228,87.2847,87.228,87.228,3800.0
2023-07-07 12:20:00,92.37,92.39,92.28,92.37,9249.0,87.2563,87.2752,87.1713,87.2563,9249.0
2023-07-07 12:25:00,92.38,92.38,92.33,92.36,5780.0,87.2658,87.2658,87.2185,87.2469,5780.0
2023-07-07 12:30:00,92.38,92.51,92.35,92.48,17216.0,87.2658,87.3886,87.2374,87.3602,17216.0
2023-07-07 12:35:00,92.5,92.72,92.5,92.66,17285.0,87.3791,87.5869,87.3791,87.5303,17285.0
2023-07-07 12:40:00,92.67,92.71,92.63,92.69,13028.0,87.5397,87.5775,87.5019,87.5586,13028.0
2023-07-07 12:45:00,92.69,92.7,92.61,92.65,6869.0,87.5586,87.5681,87.483,87.5208,6869.0
2023-07-07 12:50:00,92.64,92.73,92.61,92.7,11005.0,87.5114,87.5964,87.483,87.5681,11005.0
2023-07-07 12:55:00,92.68,92.7,92.6,92.68,12324.0,87.5492,87.5681,87.4736,87.5492,12324.0
2023-07-07 13:00:00,92.68,92.8,92.67,92.78,8255.0,87.5492,87.6625,87.5397,87.6436,8255.0
2023-07-07 13:05:00,92.81,92.88,92.77,92.77,8621.0,87.672,87.7381,87.6342,87.6342,8621.0
2023-07-07 13:10:00,92.72,92.74,92.61,92.65,7771.0,87.5869,87.6058,87.483,87.5208,7771.0
2023-07-07 13:15:00,92.64,92.67,92.6,92.64,12445.0,87.5114,87.5397,87.4736,87.5114,12445.0
2023-07-07 13:20:00,92.65,92.78,92.65,92.76,12984.0,87.5208,87.6436,87.5208,87.6247,12984.0
2023-07-07 13:25:00,92.76,92.84,92.73,92.84,14696.0,87.6247,87.7003,87.5964,87.7003,14696.0
2023-07-07 13:30:00,92.84,92.84,92.68,92.72,28669.0,87.7003,87.7003,87.5492,87.5869,28669.0
2023-07-07 13:35:00,92.71,92.73,92.66,92.69,20521.0,87.5775,87.5964,87.5303,87.5586,20521.0
2023-07-07 13:40:00,92.69,92.75,92.67,92.67,3408.0,87.5586,87.6153,87.5397,87.5397,3408.0
2023-07-07 13:45:00,92.65,92.65,92.54,92.55,16651.0,87.5208,87.5208,87.4169,87.4264,16651.0
2023-07-07 13:50:00,92.54,92.59,92.54,92.57,15718.0,87.4169,87.4641,87.4169,87.4453,15718.0
2023-07-07 13:55:00,92.57,92.69,92.44,92.68,21168.0,87.4453,87.5586,87.3224,87.5492,21168.0
2023-07-07 14:00:00,92.66,92.71,92.59,92.7,7820.0,87.5303,87.5775,87.4641,87.5681,7820.0
2023-07-07 14:05:00,92.71,92.77,92.65,92.67,17365.0,87.5775,87.6342,87.5208,87.5397,17365.0
2023-07-07 14:10:00,92.69,92.77,92.6,92.72,8441.0,87.5586,87.6342,87.4736,87.5869,8441.0
2023-07-07 14:15:00,92.75,92.75,92.6,92.63,6503.0,87.6153,87.6153,87.4736,87.5019,6503.0
2023-07-07 14:20:00,92.61,92.61,92.49,92.52,5511.0,87.483,87.483,87.3697,87.398,5511.0
2023-07-07 14:25:00,92.52,92.53,92.46,92.5,7913.0,87.398,87.4075,87.3413,87.3791,7913.0
2023-07-07 14:30:00,92.49,92.49,92.37,92.42,12498.0,87.3697,87.3697,87.2563,87.3036,12498.0
2023-07-07 14:35:00,92.43,92.45,92.25,92.25,10505.0,87.313,87.3319,87.143,87.143,10505.0
2023-07-07 14:40:00,92.25,92.31,92.2,92.2,14988.0,87.143,87.1996,87.0957,87.0957,14988.0
2023-07-07 14:45:00,92.2,92.26,92.18,92.2,12924.0,87.0957,87.1524,87.0768,87.0957,12924.0
2023-07-07 14:50:00,92.2,92.27,92.17,92.25,9909.0,87.0957,87.1619,87.0674,87.143,9909.0
2023-07-07 14:55:00,92.27,92.38,92.19,92.32,13248.0,87.1619,87.2658,87.0863,87.2091,13248.0
2023-07-07 15:00:00,92.33,92.48,92.32,92.41,12099.0,87.2185,87.3602,87.2091,87.2941,12099.0
2023-07-07 15:05:00,92.42,92.51,92.42,92.45,11107.0,87.3036,87.3886,87.3036,87.3319,11107.0
2023-07-07 15:10:00,92.46,92.51,92.33,92.46,39065.0,87.3413,87.3886,87.2185,87.3413,39065.0
2023-07-07 15:15:00,92.45,92.57,92.39,92.45,25484.0,87.3319,87.4453,87.2752,87.3319,25484.0
2023-07-07 15:20:00,92.43,92.45,92.36,92.41,10474.0,87.313,87.3319,87.2469,87.2941,10474.0
2023-07-07 15:25:00,92.41,92.48,92.37,92.43,17277.0,87.2941,87.3602,87.2563,87.313,17277.0
2023-07-07 15:30:00,92.41,92.49,92.38,92.43,15974.0,87.2941,87.3697,87.2658,87.313,15974.0
2023-07-07 15:35:00,92.42,92.42,92.29,92.31,14506.0,87.3036,87.3036,87.1808,87.1996,14506.0
2023-07-07 15:40:00,92.3,92.33,92.15,92.17,17263.0,87.1902,87.2185,87.0485,87.0674,17263.0
2023-07-07 15:45:00,92.17,92.23,91.98,92.02,19461.0,87.0674,87.1241,86.8879,86.9257,19461.0
2023-07-07 15:50:00,92.04,92.07,91.84,91.96,54250.0,86.9446,86.9729,86.7557,86.869,54250.0
2023-07-07 15:55:00,91.95,92.0,91.82,91.99,111409.0,86.8596,86.9068,86.7368,86.8974,111409.0
2023-07-10 09:30:00,91.57,92.77,91.57,92.66,54593.0,86.5006,87.6342,86.5006,87.5303,54593.0
2023-07-10 09:35:00,92.76,92.86,92.55,92.76,11841.0,87.6247,87.7192,87.4264,87.6247,11841.0
2023-07-10 09:40:00,92.76,93.03,92.68,92.9,21886.0,87.6247,87.8798,87.5492,87.757,21886.0
2023-07-10 09:45:00,92.99,93.15,92.78,92.99,14507.0,87.842,87.9931,87.6436,87.842,14507.0
2023-07-10 09:50:00,92.95,93.22,92.76,93.15,11056.0,87.8042,88.0593,87.6247,87.9931,11056.0
2023-07-10 09:55:00,93.14,93.22,92.97,93.2,11931.0,87.9837,88.0593,87.8231,88.0404,11931.0
2023-07-10 10:00:00,93.2,93.68,93.19,93.61,27480.0,88.0404,88.4938,88.0309,88.4277,27480.0
2023-07-10 10:05:00,93.67,93.97,93.67,93.94,25817.0,88.4844,88.7677,88.4844,88.7394,25817.0
2023-07-10 10:10:00,93.95,93.95,93.72,93.9,14319.0,88.7489,88.7489,88.5316,88.7016,14319.0
2023-07-10 10:15:00,93.9,93.9,93.66,93.74,17047.0,88.7016,88.7016,88.4749,88.5505,17047.0
2023-07-10 10:20:00,93.8,93.86,93.71,93.75,12436.0,88.6072,88.6638,88.5221,88.5599,12436.0
2023-07-10 10:25:00,93.78,93.83,93.58,93.61,13797.0,88.5883,88.6355,88.3993,88.4277,13797.0
2023-07-10 10:30:00,93.66,93.7,93.51,93.56,14736.0,88.4749,88.5127,88.3332,88.3804,14736.0
2023-07-10 10:35:00,93.54,93.56,93.33,93.47,10778.0,88.3616,88.3804,88.1632,88.2954,10778.0
2023-07-10 10:40:00,93.47,93.52,93.32,93.38,11797.0,88.2954,88.3427,88.1537,88.2104,11797.0
2023-07-10 10:45:00,93.38,93.62,93.37,93.59,20014.0,88.2104,88.4371,88.201,88.4088,20014.0
2023-07-10 10:50:00,93.6,93.6,93.4,93.48,9502.0,88.4182,88.4182,88.2293,88.3049,9502.0
2023-07-10 10:55:00,93.49,93.63,93.46,93.63,8614.0,88.3143,88.4466,88.286,88.4466,8614.0
2023-07-10 11:00:00,93.63,93.65,93.53,93.64,14575.0,88.4466,88.4655,88.3521,88.456,14575.0
2023-07-10 11:05:00,93.64,93.64,93.44,93.44,14931.0,88.456,88.456,88.2671,88.2671,14931.0
2023-07-10 11:10:00,93.49,93.61,93.46,93.58,14544.0,88.3143,88.4277,88.286,88.3993,14544.0
2023-07-10 11:15:00,93.59,93.74,93.53,93.56,11706.0,88.4088,88.5505,88.3521,88.3804,11706.0
2023-07-10 11:20:00,93.56,93.58,93.5,93.56,15641.0,88.3804,88.3993,88.3238,88.3804,15641.0
2023-07-10 11:25:00,93.62,93.75,93.6,93.73,11148.0,88.4371,88.5599,88.4182,88.541,11148.0
2023-07-10 11:30:00,93.7,93.78,93.65,93.66,8246.0,88.5127,88.5883,88.4655,88.4749,8246.0
2023-07-10 11:35:00,93.66,93.72,93.6,93.66,9412.0,88.4749,88.5316,88.4182,88.4749,9412.0
2023-07-10 11:40:00,93.65,93.65,93.45,93.45,11232.0,88.4655,88.4655,88.2765,88.2765,11232.0
2023-07-10 11:45:00,93.43,93.48,93.36,93.48,6376.0,88.2576,88.3049,88.1915,88.3049,6376.0
2023-07-10 11:50:00,93.51,93.57,93.47,93.55,7175.0,88.3332,88.3899,88.2954,88.371,7175.0
2023-07-10 11:55:00,93.58,93.68,93.58,93.61,22280.0,88.3993,88.4938,88.3993,88.4277,22280.0
2023-07-10 12:00:00,93.58,93.63,93.28,93.4,7644.0,88.3993,88.4466,88.1159,88.2293,7644.0
2023-07-10 12:05:00,93.43,93.56,93.41,93.41,10249.0,88.2576,88.3804,88.2387,88.2387,10249.0
2023-07-10 12:10:00,93.45,93.48,93.41,93.45,5491.0,88.2765,88.3049,88.2387,88.2765,5491.0
2023-07-10 12:15:00,93.45,93.47,93.35,93.45,9303.0,88.2765,88.2954,88.1821,88.2765,9303.0
2023-07-10 12:20:00,93.46,93.58,93.43,93.56,9288.0,88.286,88.3993,88.2576,88.3804,9288.0
2023-07-10 12:25:00,93.56,93.6,93.48,93.48,5898.0,88.3804,88.4182,88.3049,88.3049,5898.0
2023-07-10 12:30:00,93.46,93.52,93.41,93.52,5032.0,88.286,88.3427,88.2387,88.3427,5032.0
2023-07-10 12:35:00,93.49,93.49,93.35,93.38,6966.0,88.3143,88.3143,88.1821,88.2104,6966.0
2023-07-10 12:40:00,93.4,93.44,93.33,93.44,5786.0,88.2293,88.2671,88.1632,88.2671,5786.0
2023-07-10 12:45:00,93.44,93.56,93.42,93.53,12067.0,88.2671,88.3804,88.2482,88.3521,12067.0
2023-07-10 12:50:00,93.56,93.61,93.51,93.52,9968.0,88.3804,88.4277,88.3332,88.3427,9968.0
2023-07-10 12:55:00,93.54,93.61,93.5,93.55,13396.0,88.3616,88.4277,88.3238,88.371,13396.0
2023-07-10 13:00:00,93.53,93.61,93.52,93.56,5865.0,88.3521,88.4277,88.3427,88.3804,5865.0
2023-07-10 13:05:00,93.56,93.59,93.3,93.3,14553.0,88.3804,88.4088,88.1348,88.1348,14553.0
2023-07-10 13:10:00,93.36,93.52,93.35,93.49,2653.0,88.1915,88.3427,88.1821,88.3143,2653.0
2023-07-10 13:15:00,93.51,93.54,93.43,93.49,10201.0,88.3332,88.3616,88.2576,88.3143,10201.0
2023-07-10 13:20:00,93.5,93.52,93.41,93.41,6048.0,88.3238,88.3427,88.2387,88.2387,6048.0
2023-07-10 13:25:00,93.45,93.47,93.39,93.44,7588.0,88.2765,88.2954,88.2199,88.2671,7588.0
2023-07-10 13:30:00,93.46,93.48,93.4,93.41,6793.0,88.286,88.3049,88.2293,88.2387,6793.0
2023-07-10 13:35:00,93.36,93.44,93.28,93.44,5014.0,88.1915,88.2671,88.1159,88.2671,5014.0
2023-07-10 13:40:00,93.42,93.43,93.34,93.35,8843.0,88.2482,88.2576,88.1726,88.1821,8843.0
2023-07-10 13:45:00,93.37,93.39,93.26,93.26,7819.0,88.201,88.2199,88.0971,88.0971,7819.0
2023-07-10 13:50:00,93.24,93.33,93.24,93.28,5835.0,88.0782,88.1632,88.0782,88.1159,5835.0
2023-07-10 13:55:00,93.29,93.3,93.23,93.29,8518.0,88.1254,88.1348,88.0687,88.1254,8518.0
2023-07-10 14:00:00,93.28,93.3,93.17,93.18,7192.0,88.1159,88.1348,88.012,88.0215,7192.0
2023-07-10 14:05:00,93.18,93.25,93.17,93.23,7500.0,88.0215,88.0876,88.012,88.0687,7500.0
2023-07-10 14:10:00,93.22,93.23,93.07,93.1,16512.0,88.0593,88.0687,87.9176,87.9459,16512.0
2023-07-10 14:15:00,93.1,93.15,93.06,93.15,11289.0,87.9459,87.9931,87.9081,87.9931,11289.0
2023-07-10 14:20:00,93.16,93.27,93.14,93.21,7798.0,88.0026,88.1065,87.9837,88.0498,7798.0
2023-07-10 14:25:00,93.26,93.28,93.22,93.27,7749.0,88.0971,88.1159,88.0593,88.1065,7749.0
2023-07-10 14:30:00,93.26,93.26,93.17,93.21,6096.0,88.0971,88.0971,88.012,88.0498,6096.0
2023-07-10 14:35:00,93.21,93.23,93.09,93.12,13937.0,88.0498,88.0687,87.9365,87.9648,13937.0
2023-07-10 14:40:00,93.12,93.17,93.1,93.14,5850.0,87.9648,88.012,87.9459,87.9837,5850.0
2023-07-10 14:45:00,93.15,93.23,93.1,93.23,19647.0,87.9931,88.0687,87.9459,88.0687,19647.0
2023-07-10 14:50:00,93.22,93.39,93.21,93.38,63182.0,88.0593,88.2199,88.0498,88.2104,63182.0
2023-07-10 14:55:00,93.36,93.39,93.27,93.34,14987.0,88.1915,88.2199,88.1065,88.1726,14987.0
2023-07-10 15:00:00,93.33,93.37,93.25,93.36,11664.0,88.1632,88.201,88.0876,88.1915,11664.0
2023-07-10 15:05:00,93.36,93.41,93.36,93.4,12728.0,88.1915,88.2387,88.1915,88.2293,12728.0
2023-07-10 15:10:00,93.41,93.55,93.38,93.5,23200.0,88.2387,88.371,88.2104,88.3238,23200.0
2023-07-10 15:15:00,93.51,93.53,93.37,93.39,18855.0,88.3332,88.3521,88.201,88.2199,18855.0
2023-07-10 15:20:00,93.39,93.49,93.34,93.45,16052.0,88.2199,88.3143,88.1726,88.2765,16052.0
2023-07-10 15:25:00,93.46,93.52,93.39,93.49,20082.0,88.286,88.3427,88.2199,88.3143,20082.0
2023-07-10 15:30:00,93.49,93.53,93.34,93.34,14979.0,88.3143,88.3521,88.1726,88.1726,14979.0
2023-07-10 15:35:00,93.33,93.46,93.31,93.4,19562.0,88.1632,88.286,88.1443,88.2293,19562.0
2023-07-10 15:40:00,93.39,93.39,93.21,93.24,15395.0,88.2199,88.2199,88.0498,88.0782,15395.0
2023-07-10 15:45:00,93.25,93.33,93.23,93.26,24480.0,88.0876,88.1632,88.0687,88.0971,24480.0
2023-07-10 15:50:00,93.24,93.32,93.14,93.3,40314.0,88.0782,88.1537,87.9837,88.1348,40314.0
2023-07-10 15:55:00,93.31,93.4,93.29,93.37,95659.0,88.1443,88.2293,88.1254,88.201,95659.0
2023-07-11 09:30:00,93.8,94.54,93.76,94.54,76227.0,88.6072,89.3062,88.5694,89.3062,76227.0
2023-07-11 09:35:00,94.58,94.6,94.09,94.24,61723.0,89.344,89.3629,88.8811,89.0228,61723.0
2023-07-11 09:40:00,94.31,94.37,93.54,93.83,19769.0,89.0889,89.1456,88.3616,88.6355,19769.0
2023-07-11 09:45:00,93.83,94.36,93.81,94.35,24392.0,88.6355,89.1362,88.6166,89.1267,24392.0
2023-07-11 09:50:00,94.33,94.68,94.32,94.64,34273.0,89.1078,89.4384,89.0984,89.4007,34273.0
2023-07-11 09:55:00,94.61,94.64,94.43,94.56,21849.0,89.3723,89.4007,89.2023,89.3251,21849.0
2023-07-11 10:00:00,94.57,94.58,94.3,94.39,16900.0,89.3345,89.344,89.0795,89.1645,16900.0
2023-07-11 10:05:00,94.37,94.46,94.24,94.32,10724.0,89.1456,89.2306,89.0228,89.0984,10724.0
2023-07-11 10:10:00,94.33,94.4,94.17,94.25,9123.0,89.1078,89.1739,88.9567,89.0322,9123.0
2023-07-11 10:15:00,94.24,94.58,94.22,94.58,12839.0,89.0228,89.344,89.0039,89.344,12839.0
2023-07-11 10:20:00,94.59,94.79,94.57,94.76,12928.0,89.3534,89.5423,89.3345,89.514,12928.0
2023-07-11 10:25:00,94.76,94.91,94.73,94.83,15387.0,89.514,89.6557,89.4857,89.5801,15387.0
2023-07-11 10:30:00,94.83,94.85,94.71,94.75,25800.0,89.5801,89.599,89.4668,89.5046,25800.0
2023-07-11 10:35:00,94.77,95.02,94.67,94.95,37210.0,89.5235,89.7596,89.429,89.6935,37210.0
2023-07-11 10:40:00,94.98,95.21,94.96,95.17,45873.0,89.7218,89.9391,89.7029,89.9013,45873.0
2023-07-11 10:45:00,95.18,95.27,95.08,95.15,31489.0,89.9108,89.9958,89.8163,89.8824,31489.0
2023-07-11 10:50:00,95.15,95.25,95.1,95.2,19444.0,89.8824,89.9769,89.8352,89.9297,19444.0
2023-07-11 10:55:00,95.2,95.24,95.12,95.23,33569.0,89.9297,89.9674,89.8541,89.958,33569.0
2023-07-11 11:00:00,95.24,95.5,95.24,95.48,52465.0,89.9674,90.213,89.9674,90.1942,52465.0
2023-07-11 11:05:00,95.47,95.5,95.31,95.37,44396.0,90.1847,90.213,90.0336,90.0902,44396.0
2023-07-11 11:10:00,95.37,95.83,95.36,95.81,118538.0,90.0902,90.5248,90.0808,90.5059,118538.0
2023-07-11 11:15:00,95.82,95.97,95.46,95.53,97423.0,90.5153,90.657,90.1753,90.2414,97423.0
2023-07-11 11:20:00,95.5,95.69,95.5,95.68,64542.0,90.213,90.3925,90.213,90.3831,64542.0
2023-07-11 11:25:00,95.67,95.8,95.61,95.8,27024.0,90.3736,90.4964,90.317,90.4964,27024.0
2023-07-11 11:30:00,95.78,95.98,95.73,95.97,71610.0,90.4775,90.6665,90.4303,90.657,71610.0
2023-07-11 11:35:00,95.98,96.24,95.96,96.19,71195.0,90.6665,90.9121,90.6476,90.8648,71195.0
2023-07-11 11:40:00,96.22,96.87,96.21,96.84,147558.0,90.8932,91.5072,90.8837,91.4789,147558.0
2023-07-11 11:45:00,96.84,96.9,96.58,96.87,54665.0,91.4789,91.5355,91.2333,91.5072,54665.0
2023-07-11 11:50:00,96.88,97.5,96.82,97.17,149878.0,91.5166,92.1023,91.46,91.7906,149878.0
2023-07-11 11:55:00,97.09,97.38,97.07,97.32,76267.0,91.715,91.989,91.6961,91.9323,76267.0
2023-07-11 12:00:00,97.34,97.79,97.32,97.78,180991.0,91.9512,92.3763,91.9323,92.3668,180991.0
2023-07-11 12:05:00,97.74,98.03,97.64,98.03,81739.0,92.329,92.603,92.2346,92.603,81739.0
2023-07-11 12:10:00,98.05,98.75,98.02,98.45,158747.0,92.6219,93.2831,92.5935,92.9997,158747.0
2023-07-11 12:15:00,98.44,98.48,97.6,97.75,117556.0,92.9903,93.0281,92.1968,92.3385,117556.0
2023-07-11 12:20:00,97.75,98.13,97.51,98.1,91849.0,92.3385,92.6974,92.1118,92.6691,91849.0
2023-07-11 12:25:00,98.09,98.13,97.48,97.71,85766.0,92.6597,92.6974,92.0834,92.3007,85766.0
2023-07-11 12:30:00,97.71,98.02,97.55,97.89,61513.0,92.3007,92.5935,92.1496,92.4707,61513.0
2023-07-11 12:35:00,97.9,98.11,97.87,98.05,50457.0,92.4802,92.6786,92.4518,92.6219,50457.0
2023-07-11 12:40:00,98.05,98.15,97.98,98.12,53653.0,92.6219,92.7163,92.5557,92.688,53653.0
2023-07-11 12:45:00,98.11,98.43,98.08,98.22,130566.0,92.6786,92.9808,92.6502,92.7825,130566.0
2023-07-11 12:50:00,98.22,98.25,98.07,98.12,37572.0,92.7825,92.8108,92.6408,92.688,37572.0
2023-07-11 12:55:00,98.12,98.37,97.98,98.34,42656.0,92.688,92.9242,92.5557,92.8958,42656.0
2023-07-11 13:00:00,98.36,98.49,98.18,98.48,247149.0,92.9147,93.0375,92.7447,93.0281,247149.0
2023-07-11 13:05:00,98.47,98.61,98.09,98.19,121249.0,93.0186,93.1509,92.6597,92.7541,121249.0
2023-07-11 13:10:00,98.19,98.23,97.53,97.73,96164.0,92.7541,92.7919,92.1307,92.3196,96164.0
2023-07-11 13:15:00,97.73,97.74,97.52,97.56,34965.0,92.3196,92.329,92.1212,92.159,34965.0
2023-07-11 13:20:00,97.56,97.87,97.43,97.46,51980.0,92.159,92.4518,92.0362,92.0645,51980.0
2023-07-11 13:25:00,97.46,97.62,97.42,97.42,29476.0,92.0645,92.2157,92.0268,92.0268,29476.0
2023-07-11 13:30:00,97.44,97.76,97.44,97.75,31495.0,92.0456,92.3479,92.0456,92.3385,31495.0
2023-07-11 13:35:00,97.74,97.88,97.62,97.79,77258.0,92.329,92.4613,92.2157,92.3763,77258.0
2023-07-11 13:40:00,97.79,98.25,97.74,98.24,86027.0,92.3763,92.8108,92.329,92.8014,86027.0
2023-07-11 13:45:00,98.28,98.28,98.0,98.15,50389.0,92.8391,92.8391,92.5746,92.7163,50389.0
2023-07-11 13:50:00,98.15,98.2,98.0,98.13,34700.0,92.7163,92.7636,92.5746,92.6974,34700.0
2023-07-11 13:55:00,98.12,98.28,98.04,98.23,29949.0,92.688,92.8391,92.6124,92.7919,29949.0
2023-07-11 14:00:00,98.23,98.41,98.04,98.41,38127.0,92.7919,92.9619,92.6124,92.9619,38127.0
2023-07-11 14:05:00,98.39,98.49,98.29,98.43,55706.0,92.9431,93.0375,92.8486,92.9808,55706.0
2023-07-11 14:10:00,98.46,98.58,98.34,98.46,68422.0,93.0092,93.1225,92.8958,93.0092,68422.0
2023-07-11 14:15:00,98.45,98.49,98.25,98.45,38916.0,92.9997,93.0375,92.8108,92.9997,38916.0
2023-07-11 14:20:00,98.42,98.65,98.34,98.63,57445.0,92.9714,93.1887,92.8958,93.1698,57445.0
2023-07-11 14:25:00,98.62,98.65,98.44,98.6,188852.0,93.1603,93.1887,92.9903,93.1414,188852.0
2023-07-11 14:30:00,98.6,98.68,98.36,98.43,73074.0,93.1414,93.217,92.9147,92.9808,73074.0
2023-07-11 14:35:00,98.42,98.61,98.28,98.61,111685.0,92.9714,93.1509,92.8391,93.1509,111685.0
2023-07-11 14:40:00,98.61,98.71,98.55,98.62,85438.0,93.1509,93.2453,93.0942,93.1603,85438.0
2023-07-11 14:45:00,98.61,98.73,98.55,98.73,69585.0,93.1509,93.2642,93.0942,93.2642,69585.0
2023-07-11 14:50:00,98.73,98.73,98.57,98.6,61662.0,93.2642,93.2642,93.1131,93.1414,61662.0
2023-07-11 14:55:00,98.59,98.71,98.56,98.67,69783.0,93.132,93.2453,93.1036,93.2075,69783.0
2023-07-11 15:00:00,98.68,98.8,98.63,98.8,65518.0,93.217,93.3304,93.1698,93.3304,65518.0
2023-07-11 15:05:00,98.8,98.83,98.58,98.75,127165.0,93.3304,93.3587,93.1225,93.2831,127165.0
2023-07-11 15:10:00,98.74,98.74,98.47,98.5,69504.0,93.2737,93.2737,93.0186,93.047,69504.0
2023-07-11 15:15:00,98.5,98.56,98.27,98.52,113638.0,93.047,93.1036,92.8297,93.0659,113638.0
2023-07-11 15:20:00,98.52,98.57,98.32,98.56,54965.0,93.0659,93.1131,92.8769,93.1036,54965.0
2023-07-11 15:25:00,98.55,98.62,98.42,98.53,72493.0,93.0942,93.1603,92.9714,93.0753,72493.0
2023-07-11 15:30:00,98.51,98.57,98.43,98.52,63187.0,93.0564,93.1131,92.9808,93.0659,63187.0
2023-07-11 15:35:00,98.53,98.66,98.5,98.58,71879.0,93.0753,93.1981,93.047,93.1225,71879.0
2023-07-11 15:40:00,98.57,98.57,98.35,98.51,95328.0,93.1131,93.1131,92.9053,93.0564,95328.0
2023-07-11 15:45:00,98.52,98.8,98.51,98.8,155273.0,93.0659,93.3304,93.0564,93.3304,155273.0
2023-07-11 15:50:00,98.81,98.86,98.48,98.51,230362.0,93.3398,93.387,93.0281,93.0564,230362.0
2023-07-11 15:55:00,98.52,98.67,98.41,98.49,404177.0,93.0659,93.2075,92.9619,93.0375,404177.0
2023-07-12 09:30:00,99.6,100.44,99.59,100.11,239957.0,94.0861,94.8796,94.0766,94.5678,239957.0
2023-07-12 09:35:00,100.12,100.25,99.68,99.69,60413.0,94.5773,94.7001,94.1616,94.1711,60413.0
2023-07-12 09:40:00,99.66,99.81,99.3,99.63,62794.0,94.1427,94.2844,93.8027,94.1144,62794.0
2023-07-12 09:45:00,99.63,99.67,99.27,99.34,39263.0,94.1144,94.1522,93.7743,93.8405,39263.0
2023-07-12 09:50:00,99.37,99.57,99.1,99.1,55912.0,93.8688,94.0577,93.6137,93.6137,55912.0
2023-07-12 09:55:00,99.13,99.94,99.06,99.92,98015.0,93.6421,94.4072,93.576,94.3883,98015.0
2023-07-12 10:00:00,99.95,100.05,99.74,99.93,68198.0,94.4167,94.5112,94.2183,94.3978,68198.0
2023-07-12 10:05:00,99.93,99.93,99.28,99.6,48512.0,94.3978,94.3978,93.7838,94.0861,48512.0
2023-07-12 10:10:00,99.63,100.01,99.6,99.9,61034.0,94.1144,94.4734,94.0861,94.3695,61034.0
2023-07-12 10:15:00,99.89,100.12,99.78,99.89,59301.0,94.36,94.5773,94.2561,94.36,59301.0
2023-07-12 10:20:00,99.89,100.2,99.8,99.8,64721.0,94.36,94.6528,94.275,94.275,64721.0
2023-07-12 10:25:00,99.8,100.01,99.59,99.97,46902.0,94.275,94.4734,94.0766,94.4356,46902.0
2023-07-12 10:30:00,99.93,100.04,99.73,99.94,34110.0,94.3978,94.5017,94.2089,94.4072,34110.0
2023-07-12 10:35:00,99.94,99.94,99.73,99.86,36782.0,94.4072,94.4072,94.2089,94.3317,36782.0
2023-07-12 10:40:00,99.84,100.06,99.82,100.02,59112.0,94.3128,94.5206,94.2939,94.4828,59112.0
2023-07-12 10:45:00,100.04,100.15,99.94,99.99,40542.0,94.5017,94.6056,94.4072,94.4545,40542.0
2023-07-12 10:50:00,99.99,100.0,99.79,99.81,50656.0,94.4545,94.4639,94.2655,94.2844,50656.0
2023-07-12 10:55:00,99.8,99.94,99.74,99.94,28837.0,94.275,94.4072,94.2183,94.4072,28837.0
2023-07-12 11:00:00,99.94,100.03,99.86,99.88,32785.0,94.4072,94.4923,94.3317,94.3506,32785.0
2023-07-12 11:05:00,99.87,99.91,99.54,99.59,41369.0,94.3411,94.3789,94.0294,94.0766,41369.0
2023-07-12 11:10:00,99.57,99.61,99.44,99.44,25055.0,94.0577,94.0955,93.9349,93.9349,25055.0
2023-07-12 11:15:00,99.47,99.61,99.4,99.5,37155.0,93.9633,94.0955,93.8971,93.9916,37155.0
2023-07-12 11:20:00,99.48,99.57,99.29,99.46,34508.0,93.9727,94.0577,93.7932,93.9538,34508.0
2023-07-12 11:25:00,99.44,99.61,99.4,99.47,51141.0,93.9349,94.0955,93.8971,93.9633,51141.0
2023-07-12 11:30:00,99.49,99.59,99.22,99.3,38468.0,93.9822,94.0766,93.7271,93.8027,38468.0
2023-07-12 11:35:00,99.3,99.34,98.94,98.99,56547.0,93.8027,93.8405,93.4626,93.5098,56547.0
2023-07-12 11:40:00,98.98,99.08,98.78,98.91,69627.0,93.5004,93.5949,93.3115,93.4343,69627.0
2023-07-12 11:45:00,98.9,98.9,98.68,98.7,60404.0,93.4248,93.4248,93.217,93.2359,60404.0
2023-07-12 11:50:00,98.7,98.93,98.51,98.51,43125.0,93.2359,93.4532,93.0564,93.0564,43125.0
2023-07-12 11:55:00,98.5,98.58,98.2,98.2,64010.0,93.047,93.1225,92.7636,92.7636,64010.0
2023-07-12 12:00:00,98.25,98.34,97.9,98.03,133840.0,92.8108,92.8958,92.4802,92.603,133840.0
2023-07-12 12:05:00,98.04,98.26,98.04,98.15,49324.0,92.6124,92.8202,92.6124,92.7163,49324.0
2023-07-12 12:10:00,98.1,98.17,97.88,97.89,57995.0,92.6691,92.7352,92.4613,92.4707,57995.0
2023-07-12 12:15:00,97.9,98.08,97.87,98.01,47506.0,92.4802,92.6502,92.4518,92.5841,47506.0
2023-07-12 12:20:00,98.01,98.35,97.99,98.3,28146.0,92.5841,92.9053,92.5652,92.858,28146.0
2023-07-12 12:25:00,98.31,98.39,98.14,98.22,30028.0,92.8675,92.9431,92.7069,92.7825,30028.0
2023-07-12 12:30:00,98.21,98.48,98.21,98.48,16912.0,92.773,93.0281,92.773,93.0281,16912.0
2023-07-12 12:35:00,98.5,98.52,98.39,98.47,23315.0,93.047,93.0659,92.9431,93.0186,23315.0
2023-07-12 12:40:00,98.47,98.71,98.45,98.65,20940.0,93.0186,93.2453,92.9997,93.1887,20940.0
2023-07-12 12:45:00,98.67,98.67,98.53,98.62,15542.0,93.2075,93.2075,93.0753,93.1603,15542.0
2023-07-12 12:50:00,98.62,98.68,98.5,98.68,18477.0,93.1603,93.217,93.047,93.217,18477.0
2023-07-12 12:55:00,98.67,98.68,98.31,98.39,36106.0,93.2075,93.217,92.8675,92.9431,36106.0
2023-07-12 13:00:00,98.41,98.45,98.24,98.28,17581.0,92.9619,92.9997,92.8014,92.8391,17581.0
2023-07-12 13:05:00,98.25,98.29,98.14,98.22,21186.0,92.8108,92.8486,92.7069,92.7825,21186.0
2023-07-12 13:10:00,98.19,98.43,98.17,98.42,23836.0,92.7541,92.9808,92.7352,92.9714,23836.0
2023-07-12 13:15:00,98.42,98.49,98.34,98.47,22993.0,92.9714,93.0375,92.8958,93.0186,22993.0
2023-07-12 13:20:00,98.47,98.49,98.34,98.34,18853.0,93.0186,93.0375,92.8958,92.8958,18853.0
2023-07-12 13:25:00,98.35,98.47,98.27,98.47,13473.0,92.9053,93.0186,92.8297,93.0186,13473.0
2023-07-12 13:30:00,98.47,98.58,98.47,98.56,19753.0,93.0186,93.1225,93.0186,93.1036,19753.0
2023-07-12 13:35:00,98.56,98.71,98.51,98.55,20789.0,93.1036,93.2453,93.0564,93.0942,20789.0
2023-07-12 13:40:00,98.55,98.68,98.54,98.6,30829.0,93.0942,93.217,93.0847,93.1414,30829.0
2023-07-12 13:45:00,98.6,98.62,98.42,98.44,43940.0,93.1414,93.1603,92.9714,92.9903,43940.0
2023-07-12 13:50:00,98.45,98.63,98.43,98.63,26819.0,92.9997,93.1698,92.9808,93.1698,26819.0
2023-07-12 13:55:00,98.62,98.73,98.61,98.72,18586.0,93.1603,93.2642,93.1509,93.2548,18586.0
2023-07-12 14:00:00,98.74,98.85,98.67,98.84,42115.0,93.2737,93.3776,93.2075,93.3681,42115.0
2023-07-12 14:05:00,98.82,98.89,98.75,98.88,16271.0,93.3492,93.4154,93.2831,93.4059,16271.0
2023-07-12 14:10:00,98.9,98.95,98.83,98.92,16411.0,93.4248,93.472,93.3587,93.4437,16411.0
2023-07-12 14:15:00,98.92,99.15,98.92,99.15,58555.0,93.4437,93.661,93.4437,93.661,58555.0
2023-07-12 14:20:00,99.14,99.22,99.01,99.04,15682.0,93.6515,93.7271,93.5287,93.5571,15682.0
2023-07-12 14:25:00,99.03,99.04,98.89,98.95,26558.0,93.5476,93.5571,93.4154,93.472,26558.0
2023-07-12 14:30:00,98.91,99.15,98.9,99.09,57000.0,93.4343,93.661,93.4248,93.6043,57000.0
2023-07-12 14:35:00,99.09,99.14,99.01,99.07,22681.0,93.6043,93.6515,93.5287,93.5854,22681.0
2023-07-12 14:40:00,99.05,99.06,98.95,99.03,16708.0,93.5665,93.576,93.472,93.5476,16708.0
2023-07-12 14:45:00,99.03,99.05,98.95,98.99,26828.0,93.5476,93.5665,93.472,93.5098,26828.0
2023-07-12 14:50:00,98.99,98.99,98.86,98.95,26641.0,93.5098,93.5098,93.387,93.472,26641.0
2023-07-12 14:55:00,98.96,98.98,98.89,98.98,20098.0,93.4815,93.5004,93.4154,93.5004,20098.0
2023-07-12 15:00:00,98.98,99.01,98.93,98.99,38796.0,93.5004,93.5287,93.4532,93.5098,38796.0
2023-07-12 15:05:00,98.98,99.0,98.82,98.88,22271.0,93.5004,93.5193,93.3492,93.4059,22271.0
2023-07-12 15:10:00,98.87,98.96,98.82,98.96,16847.0,93.3965,93.4815,93.3492,93.4815,16847.0
2023-07-12 15:15:00,98.97,99.03,98.93,98.94,29588.0,93.4909,93.5476,93.4532,93.4626,29588.0
2023-07-12 15:20:00,98.93,98.93,98.54,98.55,43793.0,93.4532,93.4532,93.0847,93.0942,43793.0
2023-07-12 15:25:00,98.54,98.67,98.43,98.6,51413.0,93.0847,93.2075,92.9808,93.1414,51413.0
2023-07-12 15:30:00,98.6,98.61,98.42,98.56,53107.0,93.1414,93.1509,92.9714,93.1036,53107.0
2023-07-12 15:35:00,98.56,98.59,98.18,98.21,64380.0,93.1036,93.132,92.7447,92.773,64380.0
2023-07-12 15:40:00,98.21,98.41,98.13,98.35,44428.0,92.773,92.9619,92.6974,92.9053,44428.0
2023-07-12 15:45:00,98.36,98.46,98.31,98.37,70408.0,92.9147,93.0092,92.8675,92.9242,70408.0
2023-07-12 15:50:00,98.36,98.36,98.2,98.28,104397.0,92.9147,92.9147,92.7636,92.8391,104397.0
2023-07-12 15:55:00,98.27,98.35,98.08,98.2,210824.0,92.8297,92.9053,92.6502,92.7636,210824.0
2023-07-13 09:30:00,99.19,99.62,99.11,99.62,53735.0,93.6988,94.105,93.6232,94.105,53735.0
2023-07-13 09:35:00,99.63,99.83,99.32,99.67,26064.0,94.1144,94.3033,93.8216,94.1522,26064.0
2023-07-13 09:40:00,99.56,99.88,99.46,99.83,21064.0,94.0483,94.3506,93.9538,94.3033,21064.0
2023-07-13 09:45:00,99.82,100.18,99.76,99.96,39802.0,94.2939,94.634,94.2372,94.4261,39802.0
2023-07-13 09:50:00,99.94,100.07,99.8,100.06,13046.0,94.4072,94.53,94.275,94.5206,13046.0
2023-07-13 09:55:00,100.09,100.35,99.99,100.33,24770.0,94.5489,94.7945,94.4545,94.7757,24770.0
2023-07-13 10:00:00,100.33,100.38,100.19,100.34,25195.0,94.7757,94.8229,94.6434,94.7851,25195.0
2023-07-13 10:05:00,100.34,100.35,100.12,100.33,28994.0,94.7851,94.7945,94.5773,94.7757,28994.0
2023-07-13 10:10:00,100.32,100.76,100.31,100.7,42778.0,94.7662,95.1818,94.7568,95.1252,42778.0
2023-07-13 10:15:00,100.71,100.87,100.61,100.83,21638.0,95.1346,95.2858,95.0401,95.248,21638.0
2023-07-13 10:20:00,100.8,101.0,100.67,100.99,32268.0,95.2196,95.4086,95.0968,95.3991,32268.0
2023-07-13 10:25:00,100.95,101.09,100.78,101.05,49233.0,95.3613,95.4936,95.2007,95.4558,49233.0
2023-07-13 10:30:00,101.01,101.06,100.81,101.03,61105.0,95.418,95.4652,95.2291,95.4369,61105.0
2023-07-13 10:35:00,100.99,101.16,100.96,101.09,50926.0,95.3991,95.5597,95.3708,95.4936,50926.0
2023-07-13 10:40:00,101.09,101.29,100.98,101.26,55145.0,95.4936,95.6825,95.3897,95.6542,55145.0
2023-07-13 10:45:00,101.26,101.4,101.2,101.29,32488.0,95.6542,95.7864,95.5975,95.6825,32488.0
2023-07-13 10:50:00,101.32,101.34,100.99,101.03,35179.0,95.7108,95.7297,95.3991,95.4369,35179.0
2023-07-13 10:55:00,101.01,101.27,100.89,101.2,48035.0,95.418,95.6636,95.3046,95.5975,48035.0
2023-07-13 11:00:00,101.24,101.26,101.02,101.04,19113.0,95.6353,95.6542,95.4275,95.4463,19113.0
2023-07-13 11:05:00,101.03,101.05,100.77,100.77,26217.0,95.4369,95.4558,95.1913,95.1913,26217.0
2023-07-13 11:10:00,100.78,100.78,100.59,100.61,20449.0,95.2007,95.2007,95.0213,95.0401,20449.0
2023-07-13 11:15:00,100.61,100.77,100.59,100.66,20629.0,95.0401,95.1913,95.0213,95.0874,20629.0
2023-07-13 11:20:00,100.68,100.84,100.66,100.83,24404.0,95.1063,95.2574,95.0874,95.248,24404.0
2023-07-13 11:25:00,100.82,100.91,100.69,100.91,31766.0,95.2385,95.3235,95.1157,95.3235,31766.0
2023-07-13 11:30:00,100.91,100.93,100.82,100.87,12351.0,95.3235,95.3424,95.2385,95.2858,12351.0
2023-07-13 11:35:00,100.88,101.11,100.85,101.1,18801.0,95.2952,95.5125,95.2669,95.503,18801.0
2023-07-13 11:40:00,101.13,101.27,101.09,101.22,19704.0,95.5314,95.6636,95.4936,95.6164,19704.0
2023-07-13 11:45:00,101.22,101.26,101.07,101.16,22882.0,95.6164,95.6542,95.4747,95.5597,22882.0
2023-07-13 11:50:00,101.13,101.14,101.03,101.07,10529.0,95.5314,95.5408,95.4369,95.4747,10529.0
2023-07-13 11:55:00,101.08,101.14,101.03,101.14,13490.0,95.4841,95.5408,95.4369,95.5408,13490.0
2023-07-13 12:00:00,101.17,101.19,101.0,101.09,14686.0,95.5691,95.588,95.4086,95.4936,14686.0
2023-07-13 12:05:00,101.06,101.06,101.0,101.04,11243.0,95.4652,95.4652,95.4086,95.4463,11243.0
2023-07-13 12:10:00,101.05,101.06,100.86,101.01,7922.0,95.4558,95.4652,95.2763,95.418,7922.0
2023-07-13 12:15:00,101.01,101.18,100.98,101.15,20978.0,95.418,95.5786,95.3897,95.5503,20978.0
2023-07-13 12:20:00,101.14,101.17,101.03,101.1,12319.0,95.5408,95.5691,95.4369,95.503,12319.0
2023-07-13 12:25:00,101.12,101.25,101.11,101.17,15274.0,95.5219,95.6447,95.5125,95.5691,15274.0
2023-07-13 12:30:00,101.15,101.23,101.12,101.14,17101.0,95.5503,95.6258,95.5219,95.5408,17101.0
2023-07-13 12:35:00,101.13,101.21,101.09,101.11,13175.0,95.5314,95.6069,95.4936,95.5125,13175.0
2023-07-13 12:40:00,101.09,101.31,101.06,101.29,50195.0,95.4936,95.7014,95.4652,95.6825,50195.0
2023-07-13 12:45:00,101.27,101.36,101.25,101.33,42632.0,95.6636,95.7486,95.6447,95.7203,42632.0
2023-07-13 12:50:00,101.34,101.81,101.33,101.62,70343.0,95.7297,96.1737,95.7203,95.9942,70343.0
2023-07-13 12:55:00,101.57,101.65,101.47,101.58,23201.0,95.947,96.0226,95.8525,95.9564,23201.0
2023-07-13 13:00:00,101.59,101.64,101.42,101.58,21852.0,95.9659,96.0131,95.8053,95.9564,21852.0
2023-07-13 13:05:00,101.57,101.6,101.35,101.43,29129.0,95.947,95.9753,95.7392,95.8148,29129.0
2023-07-13 13:10:00,101.42,101.69,101.36,101.68,17126.0,95.8053,96.0604,95.7486,96.0509,17126.0
2023-07-13 13:15:00,101.68,101.69,101.52,101.52,24341.0,96.0509,96.0604,95.8998,95.8998,24341.0
2023-07-13 13:20:00,101.54,101.54,101.26,101.29,45307.0,95.9187,95.9187,95.6542,95.6825,45307.0
2023-07-13 13:25:00,101.29,101.65,101.29,101.61,36661.0,95.6825,96.0226,95.6825,95.9848,36661.0
2023-07-13 13:30:00,101.62,101.7,101.54,101.62,23420.0,95.9942,96.0698,95.9187,95.9942,23420.0
2023-07-13 13:35:00,101.62,101.62,101.38,101.49,37770.0,95.9942,95.9942,95.7675,95.8714,37770.0
2023-07-13 13:40:00,101.52,101.64,101.5,101.58,14716.0,95.8998,96.0131,95.8809,95.9564,14716.0
2023-07-13 13:45:00,101.6,101.61,101.29,101.36,28755.0,95.9753,95.9848,95.6825,95.7486,28755.0
2023-07-13 13:50:00,101.35,101.46,101.27,101.44,26012.0,95.7392,95.8431,95.6636,95.8242,26012.0
2023-07-13 13:55:00,101.47,101.51,101.25,101.33,37047.0,95.8525,95.8903,95.6447,95.7203,37047.0
2023-07-13 14:00:00,101.31,101.36,101.28,101.31,54299.0,95.7014,95.7486,95.6731,95.7014,54299.0
2023-07-13 14:05:00,101.3,101.44,101.28,101.41,61148.0,95.692,95.8242,95.6731,95.7959,61148.0
2023-07-13 14:10:00,101.45,101.58,101.45,101.5,29710.0,95.8336,95.9564,95.8336,95.8809,29710.0
2023-07-13 14:15:00,101.48,101.5,101.33,101.33,18793.0,95.862,95.8809,95.7203,95.7203,18793.0
2023-07-13 14:20:00,101.37,101.46,101.27,101.4,135819.0,95.7581,95.8431,95.6636,95.7864,135819.0
2023-07-13 14:25:00,101.43,101.47,101.29,101.45,86309.0,95.8148,95.8525,95.6825,95.8336,86309.0
2023-07-13 14:30:00,101.45,101.6,101.37,101.6,49322.0,95.8336,95.9753,95.7581,95.9753,49322.0
2023-07-13 14:35:00,101.62,101.79,101.61,101.77,21832.0,95.9942,96.1548,95.9848,96.1359,21832.0
2023-07-13 14:40:00,101.74,101.79,101.62,101.76,23071.0,96.1076,96.1548,95.9942,96.1265,23071.0
2023-07-13 14:45:00,101.74,101.84,101.72,101.82,19756.0,96.1076,96.2021,96.0887,96.1832,19756.0
2023-07-13 14:50:00,101.82,101.93,101.77,101.85,31773.0,96.1832,96.2871,96.1359,96.2115,31773.0
2023-07-13 14:55:00,101.86,102.06,101.86,101.95,55431.0,96.2209,96.4099,96.2209,96.306,55431.0
2023-07-13 15:00:00,101.96,102.0,101.87,101.94,32500.0,96.3154,96.3532,96.2304,96.2965,32500.0
2023-07-13 15:05:00,101.95,101.95,101.83,101.89,24835.0,96.306,96.306,96.1926,96.2493,24835.0
2023-07-13 15:10:00,101.87,102.0,101.83,101.94,24729.0,96.2304,96.3532,96.1926,96.2965,24729.0
2023-07-13 15:15:00,101.93,101.98,101.8,101.94,29524.0,96.2871,96.3343,96.1643,96.2965,29524.0
2023-07-13 15:20:00,101.95,102.12,101.93,102.05,52868.0,96.306,96.4666,96.2871,96.4004,52868.0
2023-07-13 15:25:00,102.01,102.2,101.99,102.02,74765.0,96.3626,96.5421,96.3438,96.3721,74765.0
2023-07-13 15:30:00,102.06,102.11,101.91,101.97,233155.0,96.4099,96.4571,96.2682,96.3249,233155.0
2023-07-13 15:35:00,101.98,102.2,101.92,102.18,101096.0,96.3343,96.5421,96.2776,96.5232,101096.0
2023-07-13 15:40:00,102.17,102.4,102.17,102.38,50332.0,96.5138,96.7311,96.5138,96.7122,50332.0
2023-07-13 15:45:00,102.38,102.5,102.32,102.35,98904.0,96.7122,96.8255,96.6555,96.6838,98904.0
2023-07-13 15:50:00,102.35,102.48,102.3,102.38,143243.0,96.6838,96.8066,96.6366,96.7122,143243.0
2023-07-13 15:55:00,102.38,102.76,102.35,102.74,580966.0,96.7122,97.0711,96.6838,97.0522,580966.0
2023-07-14 09:30:00,103.5,104.44,103.47,104.33,119232.0,97.7702,98.6581,97.7418,98.5542,119232.0
2023-07-14 09:35:00,104.34,104.42,103.4,103.56,55169.0,98.5637,98.6392,97.6757,97.8268,55169.0
2023-07-14 09:40:00,103.55,104.25,103.52,104.22,55865.0,97.8174,98.4786,97.789,98.4503,55865.0
2023-07-14 09:45:00,104.22,104.49,103.84,104.03,63075.0,98.4503,98.7053,98.0913,98.2708,63075.0
2023-07-14 09:50:00,104.07,104.19,104.01,104.18,20730.0,98.3086,98.422,98.2519,98.4125,20730.0
2023-07-14 09:55:00,104.15,104.64,104.04,104.6,73375.0,98.3842,98.847,98.2803,98.8093,73375.0
2023-07-14 10:00:00,104.54,104.55,103.94,104.17,65271.0,98.7526,98.762,98.1858,98.4031,65271.0
2023-07-14 10:05:00,104.16,104.22,103.8,103.97,55046.0,98.3936,98.4503,98.0535,98.2141,55046.0
2023-07-14 10:10:00,103.97,104.42,103.94,104.33,63899.0,98.2141,98.6392,98.1858,98.5542,63899.0
2023-07-14 10:15:00,104.34,104.39,104.0,104.0,43718.0,98.5637,98.6109,98.2425,98.2425,43718.0
2023-07-14 10:20:00,103.92,104.44,103.88,104.34,43725.0,98.1669,98.6581,98.1291,98.5637,43725.0
2023-07-14 10:25:00,104.34,104.35,103.97,103.97,74113.0,98.5637,98.5731,98.2141,98.2141,74113.0
2023-07-14 10:30:00,103.91,103.93,103.23,103.42,55474.0,98.1575,98.1764,97.5151,97.6946,55474.0
2023-07-14 10:35:00,103.42,103.67,103.39,103.64,56068.0,97.6946,97.9307,97.6662,97.9024,56068.0
2023-07-14 10:40:00,103.64,103.97,103.64,103.83,76783.0,97.9024,98.2141,97.9024,98.0819,76783.0
2023-07-14 10:45:00,103.84,104.02,103.68,103.86,126182.0,98.0913,98.2614,97.9402,98.1102,126182.0
2023-07-14 10:50:00,103.83,104.02,103.69,103.92,51844.0,98.0819,98.2614,97.9496,98.1669,51844.0
2023-07-14 10:55:00,103.95,104.06,103.76,103.98,49168.0,98.1952,98.2992,98.0158,98.2236,49168.0
2023-07-14 11:00:00,103.96,104.12,103.91,104.01,31056.0,98.2047,98.3558,98.1575,98.2519,31056.0
2023-07-14 11:05:00,104.01,104.18,103.95,104.0,27551.0,98.2519,98.4125,98.1952,98.2425,27551.0
2023-07-14 11:10:00,103.95,104.01,103.75,104.0,25599.0,98.1952,98.2519,98.0063,98.2425,25599.0
2023-07-14 11:15:00,104.04,104.34,104.03,104.3,42865.0,98.2803,98.5637,98.2708,98.5259,42865.0
2023-07-14 11:20:00,104.3,104.41,104.23,104.31,49345.0,98.5259,98.6298,98.4597,98.5353,49345.0
2023-07-14 11:25:00,104.31,104.35,104.11,104.22,22968.0,98.5353,98.5731,98.3464,98.4503,22968.0
2023-07-14 11:30:00,104.22,104.42,104.16,104.34,32241.0,98.4503,98.6392,98.3936,98.5637,32241.0
2023-07-14 11:35:00,104.34,104.4,103.91,104.14,42200.0,98.5637,98.6203,98.1575,98.3747,42200.0
2023-07-14 11:40:00,104.12,104.33,104.05,104.24,53092.0,98.3558,98.5542,98.2897,98.4692,53092.0
2023-07-14 11:45:00,104.25,104.44,104.23,104.36,86293.0,98.4786,98.6581,98.4597,98.5825,86293.0
2023-07-14 11:50:00,104.33,104.43,104.3,104.4,44211.0,98.5542,98.6487,98.5259,98.6203,44211.0
2023-07-14 11:55:00,104.39,104.55,104.34,104.55,32012.0,98.6109,98.762,98.5637,98.762,32012.0
2023-07-14 12:00:00,104.55,104.57,104.4,104.51,37535.0,98.762,98.7809,98.6203,98.7242,37535.0
2023-07-14 12:05:00,104.51,104.85,104.46,104.69,95194.0,98.7242,99.0454,98.677,98.8943,95194.0
2023-07-14 12:10:00,104.71,104.86,104.46,104.61,95127.0,98.9132,99.0549,98.677,98.8187,95127.0
2023-07-14 12:15:00,104.56,104.73,104.56,104.72,55842.0,98.7715,98.9321,98.7715,98.9226,55842.0
2023-07-14 12:20:00,104.72,104.72,104.49,104.53,39905.0,98.9226,98.9226,98.7053,98.7431,39905.0
2023-07-14 12:25:00,104.54,104.66,104.49,104.56,63919.0,98.7526,98.8659,98.7053,98.7715,63919.0
2023-07-14 12:30:00,104.56,104.73,104.53,104.6,39005.0,98.7715,98.9321,98.7431,98.8093,39005.0
2023-07-14 12:35:00,104.57,104.62,104.44,104.44,27271.0,98.7809,98.8282,98.6581,98.6581,27271.0
2023-07-14 12:40:00,104.44,104.66,104.43,104.62,50856.0,98.6581,98.8659,98.6487,98.8282,50856.0
2023-07-14 12:45:00,104.63,104.67,104.4,104.48,33386.0,98.8376,98.8754,98.6203,98.6959,33386.0
2023-07-14 12:50:00,104.45,104.47,104.04,104.3,148102.0,98.6676,98.6865,98.2803,98.5259,148102.0
2023-07-14 12:55:00,104.28,104.36,104.15,104.27,66793.0,98.507,98.5825,98.3842,98.4975,66793.0
2023-07-14 13:00:00,104.29,104.3,104.03,104.17,55885.0,98.5164,98.5259,98.2708,98.4031,55885.0
2023-07-14 13:05:00,104.2,104.27,104.08,104.15,43459.0,98.4314,98.4975,98.318,98.3842,43459.0
2023-07-14 13:10:00,104.15,104.31,104.12,104.27,49087.0,98.3842,98.5353,98.3558,98.4975,49087.0
2023-07-14 13:15:00,104.27,104.32,104.11,104.3,43672.0,98.4975,98.5448,98.3464,98.5259,43672.0
2023-07-14 13:20:00,104.28,104.32,104.19,104.28,33690.0,98.507,98.5448,98.422,98.507,33690.0
2023-07-14 13:25:00,104.26,104.38,104.21,104.34,33201.0,98.4881,98.6014,98.4409,98.5637,33201.0
2023-07-14 13:30:00,104.34,104.38,104.2,104.3,46441.0,98.5637,98.6014,98.4314,98.5259,46441.0
2023-07-14 13:35:00,104.31,104.42,104.27,104.41,101250.0,98.5353,98.6392,98.4975,98.6298,101250.0
2023-07-14 13:40:00,104.42,104.57,104.32,104.49,69347.0,98.6392,98.7809,98.5448,98.7053,69347.0
2023-07-14 13:45:00,104.48,104.68,104.48,104.62,125607.0,98.6959,98.8848,98.6959,98.8282,125607.0
2023-07-14 13:50:00,104.62,104.62,104.35,104.53,32549.0,98.8282,98.8282,98.5731,98.7431,32549.0
2023-07-14 13:55:00,104.54,104.63,104.4,104.46,34577.0,98.7526,98.8376,98.6203,98.677,34577.0
2023-07-14 14:00:00,104.48,104.58,104.43,104.56,61395.0,98.6959,98.7904,98.6487,98.7715,61395.0
2023-07-14 14:05:00,104.58,104.72,104.54,104.57,28304.0,98.7904,98.9226,98.7526,98.7809,28304.0
2023-07-14 14:10:00,104.55,104.6,104.44,104.58,39604.0,98.762,98.8093,98.6581,98.7904,39604.0
2023-07-14 14:15:00,104.59,104.61,104.44,104.57,51519.0,98.7998,98.8187,98.6581,98.7809,51519.0
2023-07-14 14:20:00,104.57,104.57,104.38,104.49,38449.0,98.7809,98.7809,98.6014,98.7053,38449.0
2023-07-14 14:25:00,104.49,104.53,104.42,104.48,25499.0,98.7053,98.7431,98.6392,98.6959,25499.0
2023-07-14 14:30:00,104.5,104.56,104.36,104.45,72491.0,98.7148,98.7715,98.5825,98.6676,72491.0
2023-07-14 14:35:00,104.45,104.54,104.39,104.46,62262.0,98.6676,98.7526,98.6109,98.677,62262.0
2023-07-14 14:40:00,104.44,104.53,104.32,104.39,37958.0,98.6581,98.7431,98.5448,98.6109,37958.0
2023-07-14 14:45:00,104.35,104.55,104.28,104.54,130727.0,98.5731,98.762,98.507,98.7526,130727.0
2023-07-14 14:50:00,104.54,104.67,104.53,104.54,29516.0,98.7526,98.8754,98.7431,98.7526,29516.0
2023-07-14 14:55:00,104.53,104.6,104.39,104.52,35588.0,98.7431,98.8093,98.6109,98.7337,35588.0
2023-07-14 15:00:00,104.5,104.54,104.42,104.48,52373.0,98.7148,98.7526,98.6392,98.6959,52373.0
2023-07-14 15:05:00,104.49,104.6,104.34,104.59,86125.0,98.7053,98.8093,98.5637,98.7998,86125.0
2023-07-14 15:10:00,104.6,104.68,104.52,104.65,79448.0,98.8093,98.8848,98.7337,98.8565,79448.0
2023-07-14 15:15:00,104.65,104.71,104.56,104.64,101740.0,98.8565,98.9132,98.7715,98.847,101740.0
2023-07-14 15:20:00,104.64,104.69,104.52,104.59,143313.0,98.847,98.8943,98.7337,98.7998,143313.0
2023-07-14 15:25:00,104.59,104.65,104.52,104.63,181092.0,98.7998,98.8565,98.7337,98.8376,181092.0
2023-07-14 15:30:00,104.64,104.75,104.55,104.72,131107.0,98.847,98.951,98.762,98.9226,131107.0
2023-07-14 15:35:00,104.73,104.77,104.49,104.54,142052.0,98.9321,98.9698,98.7053,98.7526,142052.0
2023-07-14 15:40:00,104.52,104.74,104.37,104.37,185085.0,98.7337,98.9415,98.592,98.592,185085.0
2023-07-14 15:45:00,104.37,104.41,103.94,103.94,167674.0,98.592,98.6298,98.1858,98.1858,167674.0
2023-07-14 15:50:00,103.93,104.33,103.76,104.25,361591.0,98.1764,98.5542,98.0158,98.4786,361591.0
2023-07-14 15:55:00,104.23,104.36,103.98,104.03,434399.0,98.4597,98.5825,98.2236,98.2708,434399.0
2023-07-17 09:30:00,104.64,105.93,104.48,105.69,205156.0,98.847,100.0656,98.6959,99.8389,205156.0
2023-07-17 09:35:00,105.59,106.84,105.47,106.22,235584.0,99.7445,100.9253,99.6311,100.3396,235584.0
2023-07-17 09:40:00,106.02,106.12,105.3,105.46,68340.0,100.1506,100.2451,99.4705,99.6216,68340.0
2023-07-17 09:45:00,105.45,105.92,105.06,105.66,100208.0,99.6122,100.0562,99.2438,99.8106,100208.0
2023-07-17 09:50:00,105.7,106.24,105.54,105.96,85526.0,99.8484,100.3585,99.6972,100.094,85526.0
2023-07-17 09:55:00,105.97,106.15,105.76,105.91,53373.0,100.1034,100.2735,99.905,100.0467,53373.0
2023-07-17 10:00:00,105.9,106.08,105.75,106.0,49516.0,100.0373,100.2073,99.8956,100.1318,49516.0
2023-07-17 10:05:00,106.02,106.13,105.68,105.85,48175.0,100.1506,100.2546,99.8295,99.9901,48175.0
2023-07-17 10:10:00,105.89,105.89,105.53,105.71,61158.0,100.0278,100.0278,99.6878,99.8578,61158.0
2023-07-17 10:15:00,105.75,105.81,105.05,105.15,66063.0,99.8956,99.9523,99.2343,99.3288,66063.0
2023-07-17 10:20:00,105.13,105.32,105.11,105.18,73082.0,99.3099,99.4894,99.291,99.3572,73082.0
2023-07-17 10:25:00,105.18,105.35,104.97,105.13,68192.0,99.3572,99.5177,99.1588,99.3099,68192.0
2023-07-17 10:30:00,105.17,105.28,105.01,105.08,52667.0,99.3477,99.4516,99.1966,99.2627,52667.0
2023-07-17 10:35:00,105.09,105.11,104.86,104.95,181616.0,99.2721,99.291,99.0549,99.1399,181616.0
2023-07-17 10:40:00,104.96,105.16,104.74,105.16,49158.0,99.1493,99.3383,98.9415,99.3383,49158.0
2023-07-17 10:45:00,105.18,105.29,105.05,105.26,37532.0,99.3572,99.4611,99.2343,99.4327,37532.0
2023-07-17 10:50:00,105.26,105.27,105.06,105.22,30119.0,99.4327,99.4422,99.2438,99.3949,30119.0
2023-07-17 10:55:00,105.25,105.61,105.2,105.48,71814.0,99.4233,99.7633,99.376,99.6405,71814.0
2023-07-17 11:00:00,105.48,105.51,105.22,105.39,34517.0,99.6405,99.6689,99.3949,99.5555,34517.0
2023-07-17 11:05:00,105.39,105.39,105.12,105.18,20661.0,99.5555,99.5555,99.3005,99.3572,20661.0
2023-07-17 11:10:00,105.17,105.19,104.87,105.09,63918.0,99.3477,99.3666,99.0643,99.2721,63918.0
2023-07-17 11:15:00,105.09,105.1,104.71,104.76,82933.0,99.2721,99.2816,98.9132,98.9604,82933.0
2023-07-17 11:20:00,104.76,104.86,104.54,104.7,33044.0,98.9604,99.0549,98.7526,98.9037,33044.0
2023-07-17 11:25:00,104.7,104.74,104.33,104.46,39248.0,98.9037,98.9415,98.5542,98.677,39248.0
2023-07-17 11:30:00,104.44,104.59,104.32,104.37,40096.0,98.6581,98.7998,98.5448,98.592,40096.0
2023-07-17 11:35:00,104.4,104.55,104.31,104.34,50165.0,98.6203,98.762,98.5353,98.5637,50165.0
2023-07-17 11:40:00,104.32,104.43,104.16,104.21,36747.0,98.5448,98.6487,98.3936,98.4409,36747.0
2023-07-17 11:45:00,104.26,104.52,104.25,104.39,118148.0,98.4881,98.7337,98.4786,98.6109,118148.0
2023-07-17 11:50:00,104.39,104.66,104.3,104.36,50025.0,98.6109,98.8659,98.5259,98.5825,50025.0
2023-07-17 11:55:00,104.35,104.43,104.23,104.28,38979.0,98.5731,98.6487,98.4597,98.507,38979.0
2023-07-17 12:00:00,104.29,104.3,103.89,103.92,34161.0,98.5164,98.5259,98.1386,98.1669,34161.0
2023-07-17 12:05:00,103.93,104.04,103.81,104.02,26968.0,98.1764,98.2803,98.063,98.2614,26968.0
2023-07-17 12:10:00,104.0,104.07,103.87,103.87,19153.0,98.2425,98.3086,98.1197,98.1197,19153.0
2023-07-17 12:15:00,103.89,103.91,103.48,103.6,41727.0,98.1386,98.1575,97.7513,97.8646,41727.0
2023-07-17 12:20:00,103.59,103.78,103.55,103.62,37231.0,97.8552,98.0347,97.8174,97.8835,37231.0
2023-07-17 12:25:00,103.64,103.66,103.48,103.63,27287.0,97.9024,97.9213,97.7513,97.893,27287.0
2023-07-17 12:30:00,103.65,103.77,103.52,103.62,68514.0,97.9119,98.0252,97.789,97.8835,68514.0
2023-07-17 12:35:00,103.62,103.73,103.54,103.69,24722.0,97.8835,97.9874,97.8079,97.9496,24722.0
2023-07-17 12:40:00,103.7,103.8,103.67,103.73,51117.0,97.9591,98.0535,97.9307,97.9874,51117.0
2023-07-17 12:45:00,103.75,103.8,103.7,103.79,26502.0,98.0063,98.0535,97.9591,98.0441,26502.0
2023-07-17 12:50:00,103.78,103.97,103.71,103.94,32998.0,98.0347,98.2141,97.9685,98.1858,32998.0
2023-07-17 12:55:00,103.94,104.5,103.92,104.34,124641.0,98.1858,98.7148,98.1669,98.5637,124641.0
2023-07-17 13:00:00,104.32,104.4,104.17,104.34,90611.0,98.5448,98.6203,98.4031,98.5637,90611.0
2023-07-17 13:05:00,104.33,104.75,104.32,104.74,97019.0,98.5542,98.951,98.5448,98.9415,97019.0
2023-07-17 13:10:00,104.72,104.82,104.48,104.58,36534.0,98.9226,99.0171,98.6959,98.7904,36534.0
2023-07-17 13:15:00,104.59,104.62,104.41,104.54,36275.0,98.7998,98.8282,98.6298,98.7526,36275.0
2023-07-17 13:20:00,104.55,104.55,104.31,104.38,22887.0,98.762,98.762,98.5353,98.6014,22887.0
2023-07-17 13:25:00,104.37,104.38,104.21,104.26,14443.0,98.592,98.6014,98.4409,98.4881,14443.0
2023-07-17 13:30:00,104.28,104.33,104.22,104.33,21688.0,98.507,98.5542,98.4503,98.5542,21688.0
2023-07-17 13:35:00,104.32,104.32,104.01,104.01,26422.0,98.5448,98.5448,98.2519,98.2519,26422.0
2023-07-17 13:40:00,104.02,104.14,104.01,104.11,22748.0,98.2614,98.3747,98.2519,98.3464,22748.0
2023-07-17 13:45:00,104.12,104.36,104.12,104.27,22975.0,98.3558,98.5825,98.3558,98.4975,22975.0
2023-07-17 13:50:00,104.27,104.5,104.24,104.37,26125.0,98.4975,98.7148,98.4692,98.592,26125.0
2023-07-17 13:55:00,104.36,104.61,104.31,104.59,34603.0,98.5825,98.8187,98.5353,98.7998,34603.0
2023-07-17 14:00:00,104.58,104.6,104.46,104.47,31347.0,98.7904,98.8093,98.677,98.6865,31347.0
2023-07-17 14:05:00,104.46,104.61,104.4,104.57,35993.0,98.677,98.8187,98.6203,98.7809,35993.0
2023-07-17 14:10:00,104.57,104.67,104.54,104.58,19320.0,98.7809,98.8754,98.7526,98.7904,19320.0
2023-07-17 14:15:00,104.59,104.68,104.44,104.49,10434.0,98.7998,98.8848,98.6581,98.7053,10434.0
2023-07-17 14:20:00,104.48,104.62,104.46,104.62,14141.0,98.6959,98.8282,98.677,98.8282,14141.0
2023-07-17 14:25:00,104.65,104.75,104.59,104.68,38595.0,98.8565,98.951,98.7998,98.8848,38595.0
2023-07-17 14:30:00,104.67,104.67,104.48,104.53,21852.0,98.8754,98.8754,98.6959,98.7431,21852.0
2023-07-17 14:35:00,104.53,104.61,104.26,104.28,41491.0,98.7431,98.8187,98.4881,98.507,41491.0
2023-07-17 14:40:00,104.28,104.35,104.16,104.26,18814.0,98.507,98.5731,98.3936,98.4881,18814.0
2023-07-17 14:45:00,104.25,104.54,104.08,104.45,98007.0,98.4786,98.7526,98.318,98.6676,98007.0
2023-07-17 14:50:00,104.47,104.79,104.44,104.54,188663.0,98.6865,98.9887,98.6581,98.7526,188663.0
2023-07-17 14:55:00,104.52,104.53,104.34,104.49,28736.0,98.7337,98.7431,98.5637,98.7053,28736.0
2023-07-17 15:00:00,104.52,104.65,104.51,104.63,21946.0,98.7337,98.8565,98.7242,98.8376,21946.0
2023-07-17 15:05:00,104.62,104.62,104.47,104.48,18320.0,98.8282,98.8282,98.6865,98.6959,18320.0
2023-07-17 15:10:00,104.47,104.54,104.31,104.41,55130.0,98.6865,98.7526,98.5353,98.6298,55130.0
2023-07-17 15:15:00,104.38,104.51,104.25,104.48,98205.0,98.6014,98.7242,98.4786,98.6959,98205.0
2023-07-17 15:20:00,104.49,104.51,104.06,104.19,133956.0,98.7053,98.7242,98.2992,98.422,133956.0
2023-07-17 15:25:00,104.19,104.27,104.07,104.25,84834.0,98.422,98.4975,98.3086,98.4786,84834.0
2023-07-17 15:30:00,104.23,104.31,104.13,104.27,33547.0,98.4597,98.5353,98.3653,98.4975,33547.0
2023-07-17 15:35:00,104.25,104.35,104.23,104.29,27598.0,98.4786,98.5731,98.4597,98.5164,27598.0
2023-07-17 15:40:00,104.29,104.39,104.22,104.23,41425.0,98.5164,98.6109,98.4503,98.4597,41425.0
2023-07-17 15:45:00,104.22,104.24,104.13,104.14,58589.0,98.4503,98.4692,98.3653,98.3747,58589.0
2023-07-17 15:50:00,104.13,104.39,104.02,104.33,128645.0,98.3653,98.6109,98.2614,98.5542,128645.0
2023-07-17 15:55:00,104.29,104.51,104.06,104.4,354850.0,98.5164,98.7242,98.2992,98.6203,354850.0
2023-07-18 09:30:00,103.98,104.46,103.8,104.22,209881.0,98.2236,98.677,98.0535,98.4503,209881.0
2023-07-18 09:35:00,104.27,105.2,104.27,105.14,213308.0,98.4975,99.376,98.4975,99.3194,213308.0
2023-07-18 09:40:00,105.14,105.34,104.79,104.98,111376.0,99.3194,99.5083,98.9887,99.1682,111376.0
2023-07-18 09:45:00,105.0,105.0,104.67,104.76,46264.0,99.1871,99.1871,98.8754,98.9604,46264.0
2023-07-18 09:50:00,104.84,105.07,104.79,105.06,47762.0,99.036,99.2532,98.9887,99.2438,47762.0
2023-07-18 09:55:00,105.02,105.26,104.93,105.19,63026.0,99.206,99.4327,99.121,99.3666,63026.0
2023-07-18 10:00:00,105.24,105.44,105.22,105.41,60810.0,99.4138,99.6028,99.3949,99.5744,60810.0
2023-07-18 10:05:00,105.39,105.5,105.13,105.39,44749.0,99.5555,99.6594,99.3099,99.5555,44749.0
2023-07-18 10:10:00,105.38,105.4,105.23,105.34,54725.0,99.5461,99.565,99.4044,99.5083,54725.0
2023-07-18 10:15:00,105.34,106.02,105.34,105.99,130255.0,99.5083,100.1506,99.5083,100.1223,130255.0
2023-07-18 10:20:00,105.96,106.49,105.95,106.36,96581.0,100.094,100.5946,100.0845,100.4718,96581.0
2023-07-18 10:25:00,106.34,106.46,106.2,106.27,105067.0,100.4529,100.5663,100.3207,100.3868,105067.0
2023-07-18 10:30:00,106.23,106.28,105.78,105.81,85518.0,100.349,100.3963,99.9239,99.9523,85518.0
2023-07-18 10:35:00,105.84,106.01,105.5,105.78,78332.0,99.9806,100.1412,99.6594,99.9239,78332.0
2023-07-18 10:40:00,105.79,106.01,105.53,105.89,49203.0,99.9334,100.1412,99.6878,100.0278,49203.0
2023-07-18 10:45:00,105.9,105.95,105.66,105.84,38423.0,100.0373,100.0845,99.8106,99.9806,38423.0
2023-07-18 10:50:00,105.83,105.9,105.45,105.56,40394.0,99.9712,100.0373,99.6122,99.7161,40394.0
2023-07-18 10:55:00,105.55,105.65,105.36,105.63,40152.0,99.7067,99.8011,99.5272,99.7822,40152.0
2023-07-18 11:00:00,105.65,105.67,105.5,105.64,33181.0,99.8011,99.82,99.6594,99.7917,33181.0
2023-07-18 11:05:00,105.63,105.85,105.52,105.75,40929.0,99.7822,99.9901,99.6783,99.8956,40929.0
2023-07-18 11:10:00,105.72,105.84,105.65,105.65,31677.0,99.8673,99.9806,99.8011,99.8011,31677.0
2023-07-18 11:15:00,105.68,105.74,105.5,105.72,79267.0,99.8295,99.8861,99.6594,99.8673,79267.0
2023-07-18 11:20:00,105.72,105.85,105.65,105.78,39345.0,99.8673,99.9901,99.8011,99.9239,39345.0
2023-07-18 11:25:00,105.77,105.78,105.69,105.71,67866.0,99.9145,99.9239,99.8389,99.8578,67866.0
2023-07-18 11:30:00,105.71,105.75,105.53,105.68,57770.0,99.8578,99.8956,99.6878,99.8295,57770.0
2023-07-18 11:35:00,105.67,106.0,105.67,105.93,56364.0,99.82,100.1318,99.82,100.0656,56364.0
2023-07-18 11:40:00,105.97,106.04,105.89,106.01,66999.0,100.1034,100.1695,100.0278,100.1412,66999.0
2023-07-18 11:45:00,105.98,106.27,105.95,106.2,96750.0,100.1129,100.3868,100.0845,100.3207,96750.0
2023-07-18 11:50:00,106.21,106.21,105.9,106.0,137344.0,100.3301,100.3301,100.0373,100.1318,137344.0
2023-07-18 11:55:00,105.97,106.11,105.93,106.01,51035.0,100.1034,100.2357,100.0656,100.1412,51035.0
2023-07-18 12:00:00,106.0,106.06,105.94,106.0,34349.0,100.1318,100.1884,100.0751,100.1318,34349.0
2023-07-18 12:05:00,106.02,106.04,105.91,105.91,28293.0,100.1506,100.1695,100.0467,100.0467,28293.0
2023-07-18 12:10:00,105.92,106.04,105.87,105.94,19149.0,100.0562,100.1695,100.009,100.0751,19149.0
2023-07-18 12:15:00,105.95,106.05,105.91,105.96,24623.0,100.0845,100.179,100.0467,100.094,24623.0
2023-07-18 12:20:00,105.95,106.06,105.87,105.87,38584.0,100.0845,100.1884,100.009,100.009,38584.0
2023-07-18 12:25:00,105.89,106.04,105.87,106.03,21387.0,100.0278,100.1695,100.009,100.1601,21387.0
2023-07-18 12:30:00,106.02,106.05,105.96,105.99,32029.0,100.1506,100.179,100.094,100.1223,32029.0
2023-07-18 12:35:00,105.99,106.08,105.98,106.04,29408.0,100.1223,100.2073,100.1129,100.1695,29408.0
2023-07-18 12:40:00,106.04,106.13,106.01,106.05,49941.0,100.1695,100.2546,100.1412,100.179,49941.0
2023-07-18 12:45:00,106.04,106.1,105.99,106.05,53597.0,100.1695,100.2262,100.1223,100.179,53597.0
2023-07-18 12:50:00,106.06,106.06,105.95,106.03,23314.0,100.1884,100.1884,100.0845,100.1601,23314.0
2023-07-18 12:55:00,106.02,106.08,105.99,106.06,21024.0,100.1506,100.2073,100.1223,100.1884,21024.0
2023-07-18 13:00:00,106.05,106.29,106.05,106.25,29353.0,100.179,100.4057,100.179,100.3679,29353.0
2023-07-18 13:05:00,106.26,106.27,106.16,106.24,37990.0,100.3774,100.3868,100.2829,100.3585,37990.0
2023-07-18 13:10:00,106.25,106.26,106.16,106.22,15344.0,100.3679,100.3774,100.2829,100.3396,15344.0
2023-07-18 13:15:00,106.23,106.24,106.11,106.16,41494.0,100.349,100.3585,100.2357,100.2829,41494.0
2023-07-18 13:20:00,106.14,106.21,106.02,106.04,58231.0,100.264,100.3301,100.1506,100.1695,58231.0
2023-07-18 13:25:00,106.04,106.11,106.01,106.06,20600.0,100.1695,100.2357,100.1412,100.1884,20600.0
2023-07-18 13:30:00,106.06,106.1,106.02,106.09,22372.0,100.1884,100.2262,100.1506,100.2168,22372.0
2023-07-18 13:35:00,106.08,106.14,106.02,106.13,28724.0,100.2073,100.264,100.1506,100.2546,28724.0
2023-07-18 13:40:00,106.14,106.23,106.14,106.19,16501.0,100.264,100.349,100.264,100.3112,16501.0
2023-07-18 13:45:00,106.18,106.3,106.16,106.29,21712.0,100.3018,100.4151,100.2829,100.4057,21712.0
2023-07-18 13:50:00,106.28,106.29,106.15,106.21,32846.0,100.3963,100.4057,100.2735,100.3301,32846.0
2023-07-18 13:55:00,106.2,106.35,106.19,106.33,18784.0,100.3207,100.4624,100.3112,100.4435,18784.0
2023-07-18 14:00:00,106.35,106.54,106.3,106.52,41530.0,100.4624,100.6419,100.4151,100.623,41530.0
2023-07-18 14:05:00,106.5,106.52,106.36,106.48,39212.0,100.6041,100.623,100.4718,100.5852,39212.0
2023-07-18 14:10:00,106.47,106.81,106.45,106.8,127368.0,100.5757,100.8969,100.5568,100.8875,127368.0
2023-07-18 14:15:00,106.77,107.24,106.77,107.08,107183.0,100.8591,101.3031,100.8591,101.152,107183.0
2023-07-18 14:20:00,107.11,107.12,106.91,107.02,55139.0,101.1803,101.1898,100.9914,101.0953,55139.0
2023-07-18 14:25:00,107.0,107.09,106.97,107.06,25314.0,101.0764,101.1614,101.0481,101.1331,25314.0
2023-07-18 14:30:00,107.05,107.06,106.88,106.94,35991.0,101.1236,101.1331,100.963,101.0197,35991.0
2023-07-18 14:35:00,106.94,106.94,106.74,106.77,33141.0,101.0197,101.0197,100.8308,100.8591,33141.0
2023-07-18 14:40:00,106.79,106.91,106.75,106.91,55712.0,100.878,100.9914,100.8402,100.9914,55712.0
2023-07-18 14:45:00,106.91,107.25,106.9,107.19,121861.0,100.9914,101.3126,100.9819,101.2559,121861.0
2023-07-18 14:50:00,107.21,107.24,106.99,106.99,45065.0,101.2748,101.3031,101.0669,101.0669,45065.0
2023-07-18 14:55:00,107.01,107.07,106.93,107.06,26805.0,101.0858,101.1425,101.0103,101.1331,26805.0
2023-07-18 15:00:00,107.08,107.3,107.03,107.29,85464.0,101.152,101.3598,101.1047,101.3503,85464.0
2023-07-18 15:05:00,107.28,107.44,107.12,107.15,38206.0,101.3409,101.492,101.1898,101.2181,38206.0
2023-07-18 15:10:00,107.13,107.37,107.13,107.33,32577.0,101.1992,101.4259,101.1992,101.3881,32577.0
2023-07-18 15:15:00,107.35,107.43,107.22,107.27,40179.0,101.407,101.4826,101.2842,101.3314,40179.0
2023-07-18 15:20:00,107.27,107.31,107.12,107.28,44419.0,101.3314,101.3692,101.1898,101.3409,44419.0
2023-07-18 15:25:00,107.29,107.3,107.12,107.17,45796.0,101.3503,101.3598,101.1898,101.237,45796.0
2023-07-18 15:30:00,107.16,107.18,107.03,107.11,48892.0,101.2275,101.2464,101.1047,101.1803,48892.0
2023-07-18 15:35:00,107.11,107.15,107.01,107.1,68620.0,101.1803,101.2181,101.0858,101.1709,68620.0
2023-07-18 15:40:00,107.11,107.25,107.09,107.14,71760.0,101.1803,101.3126,101.1614,101.2086,71760.0
2023-07-18 15:45:00,107.13,107.33,107.08,107.22,87198.0,101.1992,101.3881,101.152,101.2842,87198.0
2023-07-18 15:50:00,107.21,107.3,107.09,107.12,123510.0,101.2748,101.3598,101.1614,101.1898,123510.0
2023-07-18 15:55:00,107.12,107.25,106.86,106.88,270411.0,101.1898,101.3126,100.9441,100.963,270411.0
2023-07-19 09:30:00,105.24,108.44,105.19,108.01,254274.0,99.4138,102.4367,99.3666,102.0305,254274.0
2023-07-19 09:35:00,108.01,108.02,107.07,107.77,74309.0,102.0305,102.0399,101.1425,101.8038,74309.0
2023-07-19 09:40:00,107.78,108.36,107.7,108.03,73047.0,101.8132,102.3611,101.7376,102.0494,73047.0
2023-07-19 09:45:00,108.04,108.19,107.74,107.79,45072.0,102.0588,102.2005,101.7754,101.8227,45072.0
2023-07-19 09:50:00,107.79,107.81,107.43,107.63,28501.0,101.8227,101.8416,101.4826,101.6715,28501.0
2023-07-19 09:55:00,107.58,108.06,107.43,108.01,58892.0,101.6243,102.0777,101.4826,102.0305,58892.0
2023-07-19 10:00:00,108.06,108.35,107.95,108.16,213618.0,102.0777,102.3517,101.9738,102.1722,213618.0
2023-07-19 10:05:00,108.14,108.28,107.99,108.06,52519.0,102.1533,102.2855,102.0116,102.0777,52519.0
2023-07-19 10:10:00,108.06,108.27,107.94,108.02,64180.0,102.0777,102.2761,101.9644,102.0399,64180.0
2023-07-19 10:15:00,108.0,108.32,107.91,108.28,52215.0,102.021,102.3233,101.936,102.2855,52215.0
2023-07-19 10:20:00,108.32,108.52,108.17,108.25,44927.0,102.3233,102.5122,102.1816,102.2572,44927.0
2023-07-19 10:25:00,108.25,108.5,108.15,108.37,37452.0,102.2572,102.4934,102.1627,102.3705,37452.0
2023-07-19 10:30:00,108.37,108.45,108.25,108.39,21533.0,102.3705,102.4461,102.2572,102.3894,21533.0
2023-07-19 10:35:00,108.39,108.43,108.15,108.31,55988.0,102.3894,102.4272,102.1627,102.3139,55988.0
2023-07-19 10:40:00,108.29,108.5,108.21,108.41,37074.0,102.295,102.4934,102.2194,102.4083,37074.0
2023-07-19 10:45:00,108.31,108.5,108.31,108.44,45352.0,102.3139,102.4934,102.3139,102.4367,45352.0
2023-07-19 10:50:00,108.5,108.5,108.13,108.13,91289.0,102.4934,102.4934,102.1438,102.1438,91289.0
2023-07-19 10:55:00,108.13,108.47,107.95,108.32,39068.0,102.1438,102.465,101.9738,102.3233,39068.0
2023-07-19 11:00:00,108.29,108.37,108.15,108.29,14507.0,102.295,102.3705,102.1627,102.295,14507.0
2023-07-19 11:05:00,108.29,108.41,108.25,108.29,13616.0,102.295,102.4083,102.2572,102.295,13616.0
2023-07-19 11:10:00,108.28,108.29,108.14,108.15,48612.0,102.2855,102.295,102.1533,102.1627,48612.0
2023-07-19 11:15:00,108.16,108.22,107.79,107.97,55509.0,102.1722,102.2289,101.8227,101.9927,55509.0
2023-07-19 11:20:00,107.83,107.96,107.78,107.95,32835.0,101.8604,101.9832,101.8132,101.9738,32835.0
2023-07-19 11:25:00,107.94,108.24,107.9,108.19,59375.0,101.9644,102.2477,101.9266,102.2005,59375.0
2023-07-19 11:30:00,108.21,108.34,108.09,108.34,34107.0,102.2194,102.3422,102.1061,102.3422,34107.0
2023-07-19 11:35:00,108.34,108.41,108.25,108.37,25569.0,102.3422,102.4083,102.2572,102.3705,25569.0
2023-07-19 11:40:00,108.37,108.43,108.25,108.27,36650.0,102.3705,102.4272,102.2572,102.2761,36650.0
2023-07-19 11:45:00,108.27,108.48,108.26,108.45,70605.0,102.2761,102.4745,102.2666,102.4461,70605.0
2023-07-19 11:50:00,108.45,108.51,108.29,108.39,35794.0,102.4461,102.5028,102.295,102.3894,35794.0
2023-07-19 11:55:00,108.38,108.44,108.29,108.39,21214.0,102.38,102.4367,102.295,102.3894,21214.0
2023-07-19 12:00:00,108.39,108.47,108.35,108.38,35038.0,102.3894,102.465,102.3517,102.38,35038.0
2023-07-19 12:05:00,108.38,108.58,108.34,108.47,57092.0,102.38,102.5689,102.3422,102.465,57092.0
2023-07-19 12:10:00,108.44,108.5,108.26,108.36,20390.0,102.4367,102.4934,102.2666,102.3611,20390.0
2023-07-19 12:15:00,108.38,108.5,108.33,108.43,52979.0,102.38,102.4934,102.3328,102.4272,52979.0
2023-07-19 12:20:00,108.45,108.47,108.35,108.45,87573.0,102.4461,102.465,102.3517,102.4461,87573.0
2023-07-19 12:25:00,108.46,108.46,108.24,108.3,71879.0,102.4556,102.4556,102.2477,102.3044,71879.0
2023-07-19 12:30:00,108.3,108.42,108.07,108.41,77772.0,102.3044,102.4178,102.0872,102.4083,77772.0
2023-07-19 12:35:00,108.42,108.43,108.25,108.38,96621.0,102.4178,102.4272,102.2572,102.38,96621.0
2023-07-19 12:40:00,108.38,108.51,108.32,108.39,120989.0,102.38,102.5028,102.3233,102.3894,120989.0
2023-07-19 12:45:00,108.36,108.41,108.32,108.35,52985.0,102.3611,102.4083,102.3233,102.3517,52985.0
2023-07-19 12:50:00,108.38,108.43,108.32,108.34,46515.0,102.38,102.4272,102.3233,102.3422,46515.0
2023-07-19 12:55:00,108.35,108.45,108.33,108.44,30434.0,102.3517,102.4461,102.3328,102.4367,30434.0
2023-07-19 13:00:00,108.44,108.5,108.4,108.42,30682.0,102.4367,102.4934,102.3989,102.4178,30682.0
2023-07-19 13:05:00,108.39,108.48,108.35,108.41,53292.0,102.3894,102.4745,102.3517,102.4083,53292.0
2023-07-19 13:10:00,108.44,108.55,108.43,108.45,28854.0,102.4367,102.5406,102.4272,102.4461,28854.0
2023-07-19 13:15:00,108.45,108.49,108.4,108.43,15973.0,102.4461,102.4839,102.3989,102.4272,15973.0
2023-07-19 13:20:00,108.43,108.54,108.41,108.45,42857.0,102.4272,102.5311,102.4083,102.4461,42857.0
2023-07-19 13:25:00,108.43,108.43,108.11,108.2,18161.0,102.4272,102.4272,102.1249,102.21,18161.0
2023-07-19 13:30:00,108.16,108.16,107.93,107.99,26276.0,102.1722,102.1722,101.9549,102.0116,26276.0
2023-07-19 13:35:00,107.97,108.03,107.82,107.85,50597.0,101.9927,102.0494,101.851,101.8793,50597.0
2023-07-19 13:40:00,107.82,107.94,107.79,107.9,15864.0,101.851,101.9644,101.8227,101.9266,15864.0
2023-07-19 13:45:00,107.9,107.91,107.73,107.76,24095.0,101.9266,101.936,101.766,101.7943,24095.0
2023-07-19 13:50:00,107.8,107.85,107.67,107.73,16006.0,101.8321,101.8793,101.7093,101.766,16006.0
2023-07-19 13:55:00,107.73,107.99,107.7,107.88,29873.0,101.766,102.0116,101.7376,101.9077,29873.0
2023-07-19 14:00:00,107.85,107.97,107.79,107.84,24015.0,101.8793,101.9927,101.8227,101.8699,24015.0
2023-07-19 14:05:00,107.84,107.9,107.76,107.76,46510.0,101.8699,101.9266,101.7943,101.7943,46510.0
2023-07-19 14:10:00,107.75,107.85,107.7,107.79,29799.0,101.7849,101.8793,101.7376,101.8227,29799.0
2023-07-19 14:15:00,107.78,107.89,107.71,107.88,19070.0,101.8132,101.9171,101.7471,101.9077,19070.0
2023-07-19 14:20:00,107.88,107.97,107.82,107.9,41709.0,101.9077,101.9927,101.851,101.9266,41709.0
2023-07-19 14:25:00,107.9,108.02,107.89,107.94,30858.0,101.9266,102.0399,101.9171,101.9644,30858.0
2023-07-19 14:30:00,107.94,107.99,107.89,107.93,26952.0,101.9644,102.0116,101.9171,101.9549,26952.0
2023-07-19 14:35:00,107.95,107.99,107.89,107.96,22517.0,101.9738,102.0116,101.9171,101.9832,22517.0
2023-07-19 14:40:00,107.98,108.15,107.92,108.07,32559.0,102.0021,102.1627,101.9455,102.0872,32559.0
2023-07-19 14:45:00,108.06,108.12,107.99,108.02,30295.0,102.0777,102.1344,102.0116,102.0399,30295.0
2023-07-19 14:50:00,108.03,108.09,107.99,108.01,31537.0,102.0494,102.1061,102.0116,102.0305,31537.0
2023-07-19 14:55:00,108.0,108.1,108.0,108.08,22240.0,102.021,102.1155,102.021,102.0966,22240.0
2023-07-19 15:00:00,108.07,108.23,108.05,108.19,19547.0,102.0872,102.2383,102.0683,102.2005,19547.0
2023-07-19 15:05:00,108.21,108.43,108.17,108.43,78607.0,102.2194,102.4272,102.1816,102.4272,78607.0
2023-07-19 15:10:00,108.44,108.5,108.35,108.4,76889.0,102.4367,102.4934,102.3517,102.3989,76889.0
2023-07-19 15:15:00,108.41,108.5,108.39,108.45,42192.0,102.4083,102.4934,102.3894,102.4461,42192.0
2023-07-19 15:20:00,108.45,108.54,108.4,108.47,100321.0,102.4461,102.5311,102.3989,102.465,100321.0
2023-07-19 15:25:00,108.5,108.54,108.37,108.43,63724.0,102.4934,102.5311,102.3705,102.4272,63724.0
2023-07-19 15:30:00,108.42,108.46,108.33,108.38,71217.0,102.4178,102.4556,102.3328,102.38,71217.0
2023-07-19 15:35:00,108.39,108.47,108.2,108.39,56562.0,102.3894,102.465,102.21,102.3894,56562.0
2023-07-19 15:40:00,108.38,108.48,108.33,108.42,95839.0,102.38,102.4745,102.3328,102.4178,95839.0
2023-07-19 15:45:00,108.42,108.58,108.36,108.53,78008.0,102.4178,102.5689,102.3611,102.5217,78008.0
2023-07-19 15:50:00,108.54,108.77,108.54,108.61,157786.0,102.5311,102.7484,102.5311,102.5973,157786.0
2023-07-19 15:55:00,108.55,108.59,108.02,108.19,360042.0,102.5406,102.5784,102.0399,102.2005,360042.0
2023-07-20 09:30:00,104.8,106.36,104.55,106.07,196781.0,98.9982,100.4718,98.762,100.1979,196781.0
2023-07-20 09:35:00,105.98,107.44,105.5,106.16,343330.0,100.1129,101.492,99.6594,100.2829,343330.0
2023-07-20 09:40:00,106.17,106.3,105.29,105.81,165415.0,100.2923,100.4151,99.4611,99.9523,165415.0
2023-07-20 09:45:00,105.7,106.05,104.99,105.86,141160.0,99.8484,100.179,99.1777,99.9995,141160.0
2023-07-20 09:50:00,105.93,107.84,105.85,107.71,82100.0,100.0656,101.8699,99.9901,101.7471,82100.0
2023-07-20 09:55:00,107.81,107.98,107.25,107.59,74001.0,101.8416,102.0021,101.3126,101.6337,74001.0
2023-07-20 10:00:00,107.5,107.76,106.58,106.63,85201.0,101.5487,101.7943,100.6796,100.7269,85201.0
2023-07-20 10:05:00,106.64,107.11,106.57,106.63,70608.0,100.7363,101.1803,100.6702,100.7269,70608.0
2023-07-20 10:10:00,106.61,106.71,106.04,106.14,93883.0,100.708,100.8024,100.1695,100.264,93883.0
2023-07-20 10:15:00,106.14,106.83,106.1,106.44,35178.0,100.264,100.9158,100.2262,100.5474,35178.0
2023-07-20 10:20:00,106.48,106.82,106.18,106.81,36114.0,100.5852,100.9064,100.3018,100.8969,36114.0
2023-07-20 10:25:00,106.81,106.81,106.22,106.63,43736.0,100.8969,100.8969,100.3396,100.7269,43736.0
2023-07-20 10:30:00,106.56,107.12,106.4,106.5,64574.0,100.6608,101.1898,100.5096,100.6041,64574.0
2023-07-20 10:35:00,106.5,106.85,106.41,106.7,45867.0,100.6041,100.9347,100.5191,100.793,45867.0
2023-07-20 10:40:00,106.7,107.29,106.61,107.23,38894.0,100.793,101.3503,100.708,101.2937,38894.0
2023-07-20 10:45:00,107.23,107.46,107.08,107.46,46985.0,101.2937,101.5109,101.152,101.5109,46985.0
2023-07-20 10:50:00,107.48,107.99,107.28,107.72,115274.0,101.5298,102.0116,101.3409,101.7565,115274.0
2023-07-20 10:55:00,107.72,107.81,107.26,107.7,116843.0,101.7565,101.8416,101.322,101.7376,116843.0
2023-07-20 11:00:00,107.66,108.23,107.63,108.08,91084.0,101.6999,102.2383,101.6715,102.0966,91084.0
2023-07-20 11:05:00,108.06,108.41,107.95,108.33,83714.0,102.0777,102.4083,101.9738,102.3328,83714.0
2023-07-20 11:10:00,108.3,108.37,108.14,108.2,55413.0,102.3044,102.3705,102.1533,102.21,55413.0
2023-07-20 11:15:00,108.16,108.48,108.04,108.26,46978.0,102.1722,102.4745,102.0588,102.2666,46978.0
2023-07-20 11:20:00,108.27,108.4,107.8,107.8,56373.0,102.2761,102.3989,101.8321,101.8321,56373.0
2023-07-20 11:25:00,107.77,107.9,106.97,107.06,62948.0,101.8038,101.9266,101.0481,101.1331,62948.0
2023-07-20 11:30:00,107.06,107.91,106.99,107.69,45868.0,101.1331,101.936,101.0669,101.7282,45868.0
2023-07-20 11:35:00,107.75,107.75,107.19,107.19,49717.0,101.7849,101.7849,101.2559,101.2559,49717.0
2023-07-20 11:40:00,107.31,108.01,107.1,107.94,64548.0,101.3692,102.0305,101.1709,101.9644,64548.0
2023-07-20 11:45:00,107.9,108.25,107.54,107.9,23025.0,101.9266,102.2572,101.5865,101.9266,23025.0
2023-07-20 11:50:00,107.97,108.13,107.76,107.77,29849.0,101.9927,102.1438,101.7943,101.8038,29849.0
2023-07-20 11:55:00,107.78,108.08,107.78,108.02,30639.0,101.8132,102.0966,101.8132,102.0399,30639.0
2023-07-20 12:00:00,107.98,108.0,107.52,107.55,20445.0,102.0021,102.021,101.5676,101.5959,20445.0
2023-07-20 12:05:00,107.52,108.11,107.47,108.11,49477.0,101.5676,102.1249,101.5204,102.1249,49477.0
2023-07-20 12:10:00,108.09,108.09,107.9,107.95,25028.0,102.1061,102.1061,101.9266,101.9738,25028.0
2023-07-20 12:15:00,107.89,108.06,107.79,107.95,38923.0,101.9171,102.0777,101.8227,101.9738,38923.0
2023-07-20 12:20:00,107.95,108.01,107.72,107.79,26222.0,101.9738,102.0305,101.7565,101.8227,26222.0
2023-07-20 12:25:00,107.74,108.02,107.73,107.81,41538.0,101.7754,102.0399,101.766,101.8416,41538.0
2023-07-20 12:30:00,107.85,107.85,107.41,107.47,35115.0,101.8793,101.8793,101.4637,101.5204,35115.0
2023-07-20 12:35:00,107.47,107.49,107.19,107.22,99650.0,101.5204,101.5393,101.2559,101.2842,99650.0
2023-07-20 12:40:00,107.27,107.53,107.21,107.5,20356.0,101.3314,101.5771,101.2748,101.5487,20356.0
2023-07-20 12:45:00,107.52,107.84,107.52,107.72,29211.0,101.5676,101.8699,101.5676,101.7565,29211.0
2023-07-20 12:50:00,107.71,107.78,107.56,107.75,15214.0,101.7471,101.8132,101.6054,101.7849,15214.0
2023-07-20 12:55:00,107.78,107.88,107.59,107.88,14452.0,101.8132,101.9077,101.6337,101.9077,14452.0
2023-07-20 13:00:00,107.86,107.87,107.58,107.7,27963.0,101.8888,101.8982,101.6243,101.7376,27963.0
2023-07-20 13:05:00,107.7,107.74,107.58,107.67,19579.0,101.7376,101.7754,101.6243,101.7093,19579.0
2023-07-20 13:10:00,107.69,107.73,107.48,107.56,36321.0,101.7282,101.766,101.5298,101.6054,36321.0
2023-07-20 13:15:00,107.55,107.57,107.08,107.16,21334.0,101.5959,101.6148,101.152,101.2275,21334.0
2023-07-20 13:20:00,107.14,107.64,107.1,107.64,79589.0,101.2086,101.681,101.1709,101.681,79589.0
2023-07-20 13:25:00,107.62,107.97,107.6,107.72,29162.0,101.6621,101.9927,101.6432,101.7565,29162.0
2023-07-20 13:30:00,107.66,107.85,107.59,107.85,14099.0,101.6999,101.8793,101.6337,101.8793,14099.0
2023-07-20 13:35:00,107.84,107.94,107.71,107.76,17734.0,101.8699,101.9644,101.7471,101.7943,17734.0
2023-07-20 13:40:00,107.76,107.9,107.7,107.76,15799.0,101.7943,101.9266,101.7376,101.7943,15799.0
2023-07-20 13:45:00,107.81,107.89,107.75,107.85,12427.0,101.8416,101.9171,101.7849,101.8793,12427.0
2023-07-20 13:50:00,107.89,108.0,107.83,107.85,14106.0,101.9171,102.021,101.8604,101.8793,14106.0
2023-07-20 13:55:00,107.83,107.94,107.79,107.94,19583.0,101.8604,101.9644,101.8227,101.9644,19583.0
2023-07-20 14:00:00,107.9,107.92,107.44,107.64,24256.0,101.9266,101.9455,101.492,101.681,24256.0
2023-07-20 14:05:00,107.62,107.84,107.41,107.83,24312.0,101.6621,101.8699,101.4637,101.8604,24312.0
2023-07-20 14:10:00,107.79,107.9,107.62,107.67,14934.0,101.8227,101.9266,101.6621,101.7093,14934.0
2023-07-20 14:15:00,107.67,107.72,107.27,107.38,30602.0,101.7093,101.7565,101.3314,101.4354,30602.0
2023-07-20 14:20:00,107.35,107.98,107.28,107.75,52135.0,101.407,102.0021,101.3409,101.7849,52135.0
2023-07-20 14:25:00,107.76,107.76,107.52,107.52,18424.0,101.7943,101.7943,101.5676,101.5676,18424.0
2023-07-20 14:30:00,107.53,107.78,107.53,107.69,22009.0,101.5771,101.8132,101.5771,101.7282,22009.0
2023-07-20 14:35:00,107.68,108.0,107.68,107.92,23253.0,101.7187,102.021,101.7187,101.9455,23253.0
2023-07-20 14:40:00,107.92,108.04,107.77,107.85,40670.0,101.9455,102.0588,101.8038,101.8793,40670.0
2023-07-20 14:45:00,107.86,107.95,107.7,107.73,18482.0,101.8888,101.9738,101.7376,101.766,18482.0
2023-07-20 14:50:00,107.75,107.81,107.64,107.74,20446.0,101.7849,101.8416,101.681,101.7754,20446.0
2023-07-20 14:55:00,107.75,107.75,107.56,107.6,26213.0,101.7849,101.7849,101.6054,101.6432,26213.0
2023-07-20 15:00:00,107.57,107.7,107.47,107.51,27068.0,101.6148,101.7376,101.5204,101.5582,27068.0
2023-07-20 15:05:00,107.51,107.76,107.48,107.63,22752.0,101.5582,101.7943,101.5298,101.6715,22752.0
2023-07-20 15:10:00,107.63,107.7,107.56,107.58,25514.0,101.6715,101.7376,101.6054,101.6243,25514.0
2023-07-20 15:15:00,107.6,107.6,107.16,107.22,45094.0,101.6432,101.6432,101.2275,101.2842,45094.0
2023-07-20 15:20:00,107.2,107.35,107.14,107.27,27184.0,101.2653,101.407,101.2086,101.3314,27184.0
2023-07-20 15:25:00,107.27,107.29,107.08,107.14,30761.0,101.3314,101.3503,101.152,101.2086,30761.0
2023-07-20 15:30:00,107.12,107.37,107.07,107.07,55415.0,101.1898,101.4259,101.1425,101.1425,55415.0
2023-07-20 15:35:00,107.09,107.24,106.96,107.16,81065.0,101.1614,101.3031,101.0386,101.2275,81065.0
2023-07-20 15:40:00,107.14,107.48,107.14,107.41,65769.0,101.2086,101.5298,101.2086,101.4637,65769.0
2023-07-20 15:45:00,107.41,107.59,107.33,107.41,63115.0,101.4637,101.6337,101.3881,101.4637,63115.0
2023-07-20 15:50:00,107.42,107.56,107.28,107.4,103978.0,101.4731,101.6054,101.3409,101.4542,103978.0
2023-07-20 15:55:00,107.37,107.67,107.34,107.44,241746.0,101.4259,101.7093,101.3976,101.492,241746.0
2023-07-21 09:30:00,107.28,107.69,106.33,106.79,96213.0,101.3409,101.7282,100.4435,100.878,96213.0
2023-07-21 09:35:00,106.79,107.07,106.04,106.26,49032.0,100.878,101.1425,100.1695,100.3774,49032.0
2023-07-21 09:40:00,106.2,106.26,105.48,105.69,70367.0,100.3207,100.3774,99.6405,99.8389,70367.0
2023-07-21 09:45:00,105.62,106.5,105.54,105.98,84358.0,99.7728,100.6041,99.6972,100.1129,84358.0
2023-07-21 09:50:00,105.98,106.08,105.46,106.01,76226.0,100.1129,100.2073,99.6216,100.1412,76226.0
2023-07-21 09:55:00,105.95,106.71,105.95,106.61,33341.0,100.0845,100.8024,100.0845,100.708,33341.0
2023-07-21 10:00:00,106.53,106.79,105.88,106.06,33510.0,100.6324,100.878,100.0184,100.1884,33510.0
2023-07-21 10:05:00,106.13,106.95,106.12,106.91,25091.0,100.2546,101.0292,100.2451,100.9914,25091.0
2023-07-21 10:10:00,106.87,107.04,106.42,106.64,57033.0,100.9536,101.1142,100.5285,100.7363,57033.0
2023-07-21 10:15:00,106.67,107.18,106.59,107.08,41462.0,100.7647,101.2464,100.6891,101.152,41462.0
2023-07-21 10:20:00,107.08,107.18,106.91,106.92,25540.0,101.152,101.2464,100.9914,101.0008,25540.0
2023-07-21 10:25:00,106.88,106.9,106.56,106.64,54379.0,100.963,100.9819,100.6608,100.7363,54379.0
2023-07-21 10:30:00,106.68,107.15,106.64,106.88,20633.0,100.7741,101.2181,100.7363,100.963,20633.0
2023-07-21 10:35:00,106.89,107.13,106.85,106.87,31614.0,100.9725,101.1992,100.9347,100.9536,31614.0
2023-07-21 10:40:00,106.91,107.25,106.81,107.01,43870.0,100.9914,101.3126,100.8969,101.0858,43870.0
2023-07-21 10:45:00,107.04,107.04,106.53,106.53,27441.0,101.1142,101.1142,100.6324,100.6324,27441.0
2023-07-21 10:50:00,106.52,106.99,106.45,106.99,26114.0,100.623,101.0669,100.5568,101.0669,26114.0
2023-07-21 10:55:00,106.95,107.12,106.8,107.12,16207.0,101.0292,101.1898,100.8875,101.1898,16207.0
2023-07-21 11:00:00,107.09,107.1,106.66,106.7,16575.0,101.1614,101.1709,100.7552,100.793,16575.0
2023-07-21 11:05:00,106.7,107.01,106.69,106.95,12961.0,100.793,101.0858,100.7836,101.0292,12961.0
2023-07-21 11:10:00,106.97,107.28,106.86,107.23,33187.0,101.0481,101.3409,100.9441,101.2937,33187.0
2023-07-21 11:15:00,107.26,107.37,107.13,107.14,39216.0,101.322,101.4259,101.1992,101.2086,39216.0
2023-07-21 11:20:00,107.09,107.32,107.02,107.27,23187.0,101.1614,101.3787,101.0953,101.3314,23187.0
2023-07-21 11:25:00,107.25,107.26,106.9,106.98,26897.0,101.3126,101.322,100.9819,101.0575,26897.0
2023-07-21 11:30:00,106.95,107.01,106.73,106.79,24625.0,101.0292,101.0858,100.8213,100.878,24625.0
2023-07-21 11:35:00,106.77,106.91,106.7,106.91,40729.0,100.8591,100.9914,100.793,100.9914,40729.0
2023-07-21 11:40:00,106.91,107.03,106.84,106.84,16625.0,100.9914,101.1047,100.9253,100.9253,16625.0
2023-07-21 11:45:00,106.84,107.12,106.68,107.12,22213.0,100.9253,101.1898,100.7741,101.1898,22213.0
2023-07-21 11:50:00,107.11,107.12,106.64,106.64,14787.0,101.1803,101.1898,100.7363,100.7363,14787.0
2023-07-21 11:55:00,106.61,106.8,106.46,106.8,17183.0,100.708,100.8875,100.5663,100.8875,17183.0
2023-07-21 12:00:00,106.89,106.95,106.42,106.44,14092.0,100.9725,101.0292,100.5285,100.5474,14092.0
2023-07-21 12:05:00,106.48,106.48,106.17,106.19,19703.0,100.5852,100.5852,100.2923,100.3112,19703.0
2023-07-21 12:10:00,106.22,106.25,105.9,105.97,28112.0,100.3396,100.3679,100.0373,100.1034,28112.0
2023-07-21 12:15:00,105.98,106.25,105.98,106.04,31715.0,100.1129,100.3679,100.1129,100.1695,31715.0
2023-07-21 12:20:00,106.04,106.22,105.97,106.2,19864.0,100.1695,100.3396,100.1034,100.3207,19864.0
2023-07-21 12:25:00,106.17,106.19,105.98,105.99,10776.0,100.2923,100.3112,100.1129,100.1223,10776.0
2023-07-21 12:30:00,106.02,106.15,105.98,106.12,23922.0,100.1506,100.2735,100.1129,100.2451,23922.0
2023-07-21 12:35:00,106.14,106.14,105.92,105.96,15182.0,100.264,100.264,100.0562,100.094,15182.0
2023-07-21 12:40:00,105.98,106.02,105.87,105.92,24053.0,100.1129,100.1506,100.009,100.0562,24053.0
2023-07-21 12:45:00,105.88,105.92,105.74,105.92,13914.0,100.0184,100.0562,99.8861,100.0562,13914.0
2023-07-21 12:50:00,105.94,106.17,105.84,106.11,35737.0,100.0751,100.2923,99.9806,100.2357,35737.0
2023-07-21 12:55:00,106.13,106.13,105.84,105.88,14137.0,100.2546,100.2546,99.9806,100.0184,14137.0
2023-07-21 13:00:00,105.86,105.96,105.8,105.89,19107.0,99.9995,100.094,99.9428,100.0278,19107.0
2023-07-21 13:05:00,105.88,105.89,105.69,105.73,32177.0,100.0184,100.0278,99.8389,99.8767,32177.0
2023-07-21 13:10:00,105.7,105.84,105.64,105.73,28129.0,99.8484,99.9806,99.7917,99.8767,28129.0
2023-07-21 13:15:00,105.71,105.78,105.64,105.75,17470.0,99.8578,99.9239,99.7917,99.8956,17470.0
2023-07-21 13:20:00,105.74,105.75,105.54,105.6,18813.0,99.8861,99.8956,99.6972,99.7539,18813.0
2023-07-21 13:25:00,105.59,105.68,105.54,105.64,9720.0,99.7445,99.8295,99.6972,99.7917,9720.0
2023-07-21 13:30:00,105.65,105.78,105.57,105.69,16780.0,99.8011,99.9239,99.7256,99.8389,16780.0
2023-07-21 13:35:00,105.69,105.69,105.5,105.55,21143.0,99.8389,99.8389,99.6594,99.7067,21143.0
2023-07-21 13:40:00,105.53,105.65,105.38,105.4,27726.0,99.6878,99.8011,99.5461,99.565,27726.0
2023-07-21 13:45:00,105.4,105.43,105.26,105.37,41131.0,99.565,99.5933,99.4327,99.5366,41131.0
2023-07-21 13:50:00,105.37,105.47,105.34,105.46,25687.0,99.5366,99.6311,99.5083,99.6216,25687.0
2023-07-21 13:55:00,105.45,105.47,105.24,105.3,17782.0,99.6122,99.6311,99.4138,99.4705,17782.0
2023-07-21 14:00:00,105.33,105.33,104.95,104.99,26631.0,99.4988,99.4988,99.1399,99.1777,26631.0
2023-07-21 14:05:00,104.97,105.08,104.89,105.02,23491.0,99.1588,99.2627,99.0832,99.206,23491.0
2023-07-21 14:10:00,105.05,105.08,104.81,104.85,23127.0,99.2343,99.2627,99.0076,99.0454,23127.0
2023-07-21 14:15:00,104.83,104.98,104.76,104.96,66169.0,99.0265,99.1682,98.9604,99.1493,66169.0
2023-07-21 14:20:00,104.97,104.97,104.71,104.73,40065.0,99.1588,99.1588,98.9132,98.9321,40065.0
2023-07-21 14:25:00,104.7,104.8,104.66,104.78,24626.0,98.9037,98.9982,98.8659,98.9793,24626.0
2023-07-21 14:30:00,104.8,104.96,104.71,104.72,50918.0,98.9982,99.1493,98.9132,98.9226,50918.0
2023-07-21 14:35:00,104.71,104.72,104.47,104.48,30394.0,98.9132,98.9226,98.6865,98.6959,30394.0
2023-07-21 14:40:00,104.47,104.57,104.4,104.53,29890.0,98.6865,98.7809,98.6203,98.7431,29890.0
2023-07-21 14:45:00,104.53,104.65,104.42,104.6,33399.0,98.7431,98.8565,98.6392,98.8093,33399.0
2023-07-21 14:50:00,104.58,104.75,104.46,104.46,33891.0,98.7904,98.951,98.677,98.677,33891.0
2023-07-21 14:55:00,104.47,104.56,104.38,104.56,34212.0,98.6865,98.7715,98.6014,98.7715,34212.0
2023-07-21 15:00:00,104.56,104.75,104.54,104.69,24828.0,98.7715,98.951,98.7526,98.8943,24828.0
2023-07-21 15:05:00,104.7,104.75,104.63,104.67,20002.0,98.9037,98.951,98.8376,98.8754,20002.0
2023-07-21 15:10:00,104.67,104.75,104.58,104.75,31024.0,98.8754,98.951,98.7904,98.951,31024.0
2023-07-21 15:15:00,104.73,104.86,104.68,104.72,32619.0,98.9321,99.0549,98.8848,98.9226,32619.0
2023-07-21 15:20:00,104.73,104.77,104.49,104.53,30583.0,98.9321,98.9698,98.7053,98.7431,30583.0
2023-07-21 15:25:00,104.52,104.72,104.46,104.67,27749.0,98.7337,98.9226,98.677,98.8754,27749.0
2023-07-21 15:30:00,104.67,104.71,104.55,104.55,28945.0,98.8754,98.9132,98.762,98.762,28945.0
2023-07-21 15:35:00,104.54,104.81,104.46,104.77,73845.0,98.7526,99.0076,98.677,98.9698,73845.0
2023-07-21 15:40:00,104.77,105.01,104.75,104.93,43148.0,98.9698,99.1966,98.951,99.121,43148.0
2023-07-21 15:45:00,104.93,104.98,104.76,104.77,66744.0,99.121,99.1682,98.9604,98.9698,66744.0
2023-07-21 15:50:00,104.76,104.88,104.68,104.8,92283.0,98.9604,99.0738,98.8848,98.9982,92283.0
2023-07-21 15:55:00,104.78,104.91,104.74,104.91,253807.0,98.9793,99.1021,98.9415,99.1021,253807.0
2023-07-24 09:30:00,105.26,105.32,104.8,105.08,52956.0,99.4327,99.4894,98.9982,99.2627,52956.0
2023-07-24 09:35:00,105.15,105.32,104.86,105.14,17534.0,99.3288,99.4894,99.0549,99.3194,17534.0
2023-07-24 09:40:00,105.21,105.3,104.95,105.02,11085.0,99.3855,99.4705,99.1399,99.206,11085.0
2023-07-24 09:45:00,105.06,105.23,104.94,105.09,13010.0,99.2438,99.4044,99.1304,99.2721,13010.0
2023-07-24 09:50:00,105.12,105.12,104.25,104.36,55256.0,99.3005,99.3005,98.4786,98.5825,55256.0
2023-07-24 09:55:00,104.26,104.76,104.26,104.76,17638.0,98.4881,98.9604,98.4881,98.9604,17638.0
2023-07-24 10:00:00,104.92,105.1,104.86,105.04,16404.0,99.1115,99.2816,99.0549,99.2249,16404.0
2023-07-24 10:05:00,105.06,105.11,104.84,104.94,22818.0,99.2438,99.291,99.036,99.1304,22818.0
2023-07-24 10:10:00,104.95,105.16,104.87,105.0,21176.0,99.1399,99.3383,99.0643,99.1871,21176.0
2023-07-24 10:15:00,104.97,105.1,104.92,105.01,19756.0,99.1588,99.2816,99.1115,99.1966,19756.0
2023-07-24 10:20:00,105.04,105.31,104.93,105.27,34338.0,99.2249,99.48,99.121,99.4422,34338.0
2023-07-24 10:25:00,105.27,105.3,104.93,105.03,14118.0,99.4422,99.4705,99.121,99.2155,14118.0
2023-07-24 10:30:00,105.05,105.07,104.77,105.0,17440.0,99.2343,99.2532,98.9698,99.1871,17440.0
2023-07-24 10:35:00,104.98,105.05,104.74,104.76,16732.0,99.1682,99.2343,98.9415,98.9604,16732.0
2023-07-24 10:40:00,104.77,105.02,104.75,104.96,36546.0,98.9698,99.206,98.951,99.1493,36546.0
2023-07-24 10:45:00,104.95,105.15,104.9,105.04,35195.0,99.1399,99.3288,99.0927,99.2249,35195.0
2023-07-24 10:50:00,105.04,105.15,104.83,105.08,34562.0,99.2249,99.3288,99.0265,99.2627,34562.0
2023-07-24 10:55:00,105.09,105.09,104.93,105.03,14294.0,99.2721,99.2721,99.121,99.2155,14294.0
2023-07-24 11:00:00,105.03,105.13,104.91,105.0,17633.0,99.2155,99.3099,99.1021,99.1871,17633.0
2023-07-24 11:05:00,105.07,105.22,104.95,105.05,32511.0,99.2532,99.3949,99.1399,99.2343,32511.0
2023-07-24 11:10:00,105.06,105.22,105.06,105.18,19545.0,99.2438,99.3949,99.2438,99.3572,19545.0
2023-07-24 11:15:00,105.16,105.28,105.04,105.26,16479.0,99.3383,99.4516,99.2249,99.4327,16479.0
2023-07-24 11:20:00,105.26,105.44,105.24,105.37,19350.0,99.4327,99.6028,99.4138,99.5366,19350.0
2023-07-24 11:25:00,105.35,105.38,105.2,105.23,37728.0,99.5177,99.5461,99.376,99.4044,37728.0
2023-07-24 11:30:00,105.24,105.35,105.14,105.17,27390.0,99.4138,99.5177,99.3194,99.3477,27390.0
2023-07-24 11:35:00,105.18,105.34,105.06,105.27,13916.0,99.3572,99.5083,99.2438,99.4422,13916.0
2023-07-24 11:40:00,105.28,105.42,105.23,105.34,13051.0,99.4516,99.5839,99.4044,99.5083,13051.0
2023-07-24 11:45:00,105.33,105.75,105.31,105.74,57450.0,99.4988,99.8956,99.48,99.8861,57450.0
2023-07-24 11:50:00,105.72,105.85,105.68,105.8,12966.0,99.8673,99.9901,99.8295,99.9428,12966.0
2023-07-24 11:55:00,105.83,105.85,105.73,105.74,12720.0,99.9712,99.9901,99.8767,99.8861,12720.0
2023-07-24 12:00:00,105.76,105.97,105.76,105.9,10511.0,99.905,100.1034,99.905,100.0373,10511.0
2023-07-24 12:05:00,105.89,106.33,105.88,106.17,78076.0,100.0278,100.4435,100.0184,100.2923,78076.0
2023-07-24 12:10:00,106.21,106.22,106.0,106.02,40739.0,100.3301,100.3396,100.1318,100.1506,40739.0
2023-07-24 12:15:00,106.02,106.1,105.85,105.91,37487.0,100.1506,100.2262,99.9901,100.0467,37487.0
2023-07-24 12:20:00,105.92,106.12,105.89,105.95,13514.0,100.0562,100.2451,100.0278,100.0845,13514.0
2023-07-24 12:25:00,105.98,106.06,105.94,106.04,15494.0,100.1129,100.1884,100.0751,100.1695,15494.0
2023-07-24 12:30:00,106.02,106.06,105.85,105.87,12558.0,100.1506,100.1884,99.9901,100.009,12558.0
2023-07-24 12:35:00,105.9,105.91,105.77,105.82,12356.0,100.0373,100.0467,99.9145,99.9617,12356.0
2023-07-24 12:40:00,105.82,105.82,105.58,105.65,20488.0,99.9617,99.9617,99.735,99.8011,20488.0
2023-07-24 12:45:00,105.66,105.68,105.45,105.55,13465.0,99.8106,99.8295,99.6122,99.7067,13465.0
2023-07-24 12:50:00,105.55,105.56,105.38,105.55,10537.0,99.7067,99.7161,99.5461,99.7067,10537.0
2023-07-24 12:55:00,105.57,105.67,105.37,105.65,22974.0,99.7256,99.82,99.5366,99.8011,22974.0
2023-07-24 13:00:00,105.65,105.67,105.44,105.48,18877.0,99.8011,99.82,99.6028,99.6405,18877.0
2023-07-24 13:05:00,105.48,105.63,105.47,105.59,38246.0,99.6405,99.7822,99.6311,99.7445,38246.0
2023-07-24 13:10:00,105.59,105.64,105.52,105.59,13012.0,99.7445,99.7917,99.6783,99.7445,13012.0
2023-07-24 13:15:00,105.58,105.61,105.23,105.25,52903.0,99.735,99.7633,99.4044,99.4233,52903.0
2023-07-24 13:20:00,105.23,105.36,105.19,105.33,16129.0,99.4044,99.5272,99.3666,99.4988,16129.0
2023-07-24 13:25:00,105.34,105.43,105.29,105.43,9341.0,99.5083,99.5933,99.4611,99.5933,9341.0
2023-07-24 13:30:00,105.41,105.43,105.22,105.27,13814.0,99.5744,99.5933,99.3949,99.4422,13814.0
2023-07-24 13:35:00,105.25,105.36,105.24,105.31,9300.0,99.4233,99.5272,99.4138,99.48,9300.0
2023-07-24 13:40:00,105.29,105.36,105.23,105.29,20249.0,99.4611,99.5272,99.4044,99.4611,20249.0
2023-07-24 13:45:00,105.3,105.39,105.28,105.36,32160.0,99.4705,99.5555,99.4516,99.5272,32160.0
2023-07-24 13:50:00,105.32,105.4,105.27,105.28,17188.0,99.4894,99.565,99.4422,99.4516,17188.0
2023-07-24 13:55:00,105.29,105.32,105.2,105.3,10757.0,99.4611,99.4894,99.376,99.4705,10757.0
2023-07-24 14:00:00,105.29,105.41,105.22,105.36,18250.0,99.4611,99.5744,99.3949,99.5272,18250.0
2023-07-24 14:05:00,105.36,105.51,105.26,105.4,56753.0,99.5272,99.6689,99.4327,99.565,56753.0
2023-07-24 14:10:00,105.38,105.49,105.27,105.27,25549.0,99.5461,99.65,99.4422,99.4422,25549.0
2023-07-24 14:15:00,105.28,105.41,105.24,105.25,26685.0,99.4516,99.5744,99.4138,99.4233,26685.0
2023-07-24 14:20:00,105.25,105.37,105.25,105.35,13019.0,99.4233,99.5366,99.4233,99.5177,13019.0
2023-07-24 14:25:00,105.36,105.37,105.25,105.26,11864.0,99.5272,99.5366,99.4233,99.4327,11864.0
2023-07-24 14:30:00,105.28,105.28,105.01,105.05,18183.0,99.4516,99.4516,99.1966,99.2343,18183.0
2023-07-24 14:35:00,105.05,105.05,104.91,104.98,15159.0,99.2343,99.2343,99.1021,99.1682,15159.0
2023-07-24 14:40:00,104.97,104.97,104.73,104.79,20076.0,99.1588,99.1588,98.9321,98.9887,20076.0
2023-07-24 14:45:00,104.77,104.92,104.77,104.92,20167.0,98.9698,99.1115,98.9698,99.1115,20167.0
2023-07-24 14:50:00,104.94,105.09,104.94,105.08,12626.0,99.1304,99.2721,99.1304,99.2627,12626.0
2023-07-24 14:55:00,105.08,105.18,105.01,105.13,31125.0,99.2627,99.3572,99.1966,99.3099,31125.0
2023-07-24 15:00:00,105.12,105.16,105.03,105.12,11754.0,99.3005,99.3383,99.2155,99.3005,11754.0
2023-07-24 15:05:00,105.13,105.21,105.09,105.12,13151.0,99.3099,99.3855,99.2721,99.3005,13151.0
2023-07-24 15:10:00,105.15,105.22,105.08,105.19,21450.0,99.3288,99.3949,99.2627,99.3666,21450.0
2023-07-24 15:15:00,105.18,105.35,105.18,105.28,13886.0,99.3572,99.5177,99.3572,99.4516,13886.0
2023-07-24 15:20:00,105.3,105.32,105.19,105.23,15074.0,99.4705,99.4894,99.3666,99.4044,15074.0
2023-07-24 15:25:00,105.23,105.23,104.88,104.92,22551.0,99.4044,99.4044,99.0738,99.1115,22551.0
2023-07-24 15:30:00,104.93,105.04,104.93,105.01,19510.0,99.121,99.2249,99.121,99.1966,19510.0
2023-07-24 15:35:00,105.02,105.14,104.99,105.0,22976.0,99.206,99.3194,99.1777,99.1871,22976.0
2023-07-24 15:40:00,105.0,105.16,104.98,105.14,30876.0,99.1871,99.3383,99.1682,99.3194,30876.0
2023-07-24 15:45:00,105.15,105.27,105.1,105.19,50895.0,99.3288,99.4422,99.2816,99.3666,50895.0
2023-07-24 15:50:00,105.23,105.37,105.07,105.15,77537.0,99.4044,99.5366,99.2532,99.3288,77537.0
2023-07-24 15:55:00,105.15,105.23,105.12,105.14,121955.0,99.3288,99.4044,99.3005,99.3194,121955.0
2023-07-25 09:30:00,105.0,105.38,105.0,105.38,24426.0,99.1871,99.5461,99.1871,99.5461,24426.0
2023-07-25 09:35:00,105.31,105.67,105.28,105.66,11129.0,99.48,99.82,99.4516,99.8106,11129.0
2023-07-25 09:40:00,105.61,105.73,105.33,105.33,13542.0,99.7633,99.8767,99.4988,99.4988,13542.0
2023-07-25 09:45:00,105.34,105.34,104.87,104.93,27385.0,99.5083,99.5083,99.0643,99.121,27385.0
2023-07-25 09:50:00,104.93,104.98,104.65,104.7,11829.0,99.121,99.1682,98.8565,98.9037,11829.0
2023-07-25 09:55:00,104.74,104.88,104.46,104.47,19417.0,98.9415,99.0738,98.677,98.6865,19417.0
2023-07-25 10:00:00,104.56,105.01,104.56,105.01,26229.0,98.7715,99.1966,98.7715,99.1966,26229.0
2023-07-25 10:05:00,105.0,105.02,104.83,104.95,14503.0,99.1871,99.206,99.0265,99.1399,14503.0
2023-07-25 10:10:00,104.96,105.0,104.8,104.99,20387.0,99.1493,99.1871,98.9982,99.1777,20387.0
2023-07-25 10:15:00,104.95,105.06,104.73,104.9,25409.0,99.1399,99.2438,98.9321,99.0927,25409.0
2023-07-25 10:20:00,104.9,105.32,104.9,105.13,23794.0,99.0927,99.4894,99.0927,99.3099,23794.0
2023-07-25 10:25:00,105.13,105.13,104.87,104.91,5989.0,99.3099,99.3099,99.0643,99.1021,5989.0
2023-07-25 10:30:00,104.85,104.89,104.7,104.83,12199.0,99.0454,99.0832,98.9037,99.0265,12199.0
2023-07-25 10:35:00,104.82,104.87,104.73,104.83,6092.0,99.0171,99.0643,98.9321,99.0265,6092.0
2023-07-25 10:40:00,104.83,105.15,104.82,105.05,7416.0,99.0265,99.3288,99.0171,99.2343,7416.0
2023-07-25 10:45:00,105.1,105.13,104.91,104.93,14440.0,99.2816,99.3099,99.1021,99.121,14440.0
2023-07-25 10:50:00,104.95,105.0,104.89,104.95,8677.0,99.1399,99.1871,99.0832,99.1399,8677.0
2023-07-25 10:55:00,104.92,105.01,104.85,104.95,12873.0,99.1115,99.1966,99.0454,99.1399,12873.0
2023-07-25 11:00:00,104.96,104.96,104.74,104.75,10157.0,99.1493,99.1493,98.9415,98.951,10157.0
2023-07-25 11:05:00,104.79,104.9,104.71,104.8,8999.0,98.9887,99.0927,98.9132,98.9982,8999.0
2023-07-25 11:10:00,104.84,104.96,104.83,104.89,5390.0,99.036,99.1493,99.0265,99.0832,5390.0
2023-07-25 11:15:00,104.92,104.96,104.83,104.9,5840.0,99.1115,99.1493,99.0265,99.0927,5840.0
2023-07-25 11:20:00,104.9,104.99,104.85,104.99,5087.0,99.0927,99.1777,99.0454,99.1777,5087.0
2023-07-25 11:25:00,104.98,105.0,104.9,104.94,8421.0,99.1682,99.1871,99.0927,99.1304,8421.0
2023-07-25 11:30:00,104.97,105.0,104.92,104.95,17821.0,99.1588,99.1871,99.1115,99.1399,17821.0
2023-07-25 11:35:00,104.96,105.2,104.94,105.08,18445.0,99.1493,99.376,99.1304,99.2627,18445.0
2023-07-25 11:40:00,105.09,105.13,105.01,105.1,7510.0,99.2721,99.3099,99.1966,99.2816,7510.0
2023-07-25 11:45:00,105.12,105.15,105.05,105.09,7771.0,99.3005,99.3288,99.2343,99.2721,7771.0
2023-07-25 11:50:00,105.1,105.12,105.04,105.12,12946.0,99.2816,99.3005,99.2249,99.3005,12946.0
2023-07-25 11:55:00,105.07,105.13,105.03,105.11,10854.0,99.2532,99.3099,99.2155,99.291,10854.0
2023-07-25 12:00:00,105.13,105.19,104.99,105.04,9375.0,99.3099,99.3666,99.1777,99.2249,9375.0
2023-07-25 12:05:00,105.07,105.17,105.07,105.13,8749.0,99.2532,99.3477,99.2532,99.3099,8749.0
2023-07-25 12:10:00,105.14,105.15,105.07,105.15,9858.0,99.3194,99.3288,99.2532,99.3288,9858.0
2023-07-25 12:15:00,105.14,105.19,105.06,105.08,23672.0,99.3194,99.3666,99.2438,99.2627,23672.0
2023-07-25 12:20:00,105.09,105.14,105.06,105.13,22552.0,99.2721,99.3194,99.2438,99.3099,22552.0
2023-07-25 12:25:00,105.16,105.16,105.07,105.13,7835.0,99.3383,99.3383,99.2532,99.3099,7835.0
2023-07-25 12:30:00,105.12,105.23,105.1,105.22,5467.0,99.3005,99.4044,99.2816,99.3949,5467.0
2023-07-25 12:35:00,105.25,105.36,105.24,105.27,14475.0,99.4233,99.5272,99.4138,99.4422,14475.0
2023-07-25 12:40:00,105.26,105.26,105.13,105.16,7833.0,99.4327,99.4327,99.3099,99.3383,7833.0
2023-07-25 12:45:00,105.18,105.21,105.11,105.14,7826.0,99.3572,99.3855,99.291,99.3194,7826.0
2023-07-25 12:50:00,105.17,105.2,105.06,105.07,7363.0,99.3477,99.376,99.2438,99.2532,7363.0
2023-07-25 12:55:00,105.08,105.18,105.06,105.17,10330.0,99.2627,99.3572,99.2438,99.3477,10330.0
2023-07-25 13:00:00,105.16,105.22,105.1,105.17,11578.0,99.3383,99.3949,99.2816,99.3477,11578.0
2023-07-25 13:05:00,105.16,105.17,105.04,105.13,9046.0,99.3383,99.3477,99.2249,99.3099,9046.0
2023-07-25 13:10:00,105.08,105.11,104.96,105.0,6817.0,99.2627,99.291,99.1493,99.1871,6817.0
2023-07-25 13:15:00,105.01,105.09,104.98,105.08,4972.0,99.1966,99.2721,99.1682,99.2627,4972.0
2023-07-25 13:20:00,105.1,105.16,105.08,105.11,8541.0,99.2816,99.3383,99.2627,99.291,8541.0
2023-07-25 13:25:00,105.12,105.18,105.09,105.1,10590.0,99.3005,99.3572,99.2721,99.2816,10590.0
2023-07-25 13:30:00,105.11,105.24,105.1,105.16,7705.0,99.291,99.4138,99.2816,99.3383,7705.0
2023-07-25 13:35:00,105.14,105.15,105.04,105.14,9982.0,99.3194,99.3288,99.2249,99.3194,9982.0
2023-07-25 13:40:00,105.12,105.16,105.06,105.12,10417.0,99.3005,99.3383,99.2438,99.3005,10417.0
2023-07-25 13:45:00,105.13,105.13,105.08,105.1,10649.0,99.3099,99.3099,99.2627,99.2816,10649.0
2023-07-25 13:50:00,105.11,105.11,105.04,105.04,10765.0,99.291,99.291,99.2249,99.2249,10765.0
2023-07-25 13:55:00,105.04,105.14,105.04,105.13,8050.0,99.2249,99.3194,99.2249,99.3099,8050.0
2023-07-25 14:00:00,105.13,105.13,105.02,105.09,11014.0,99.3099,99.3099,99.206,99.2721,11014.0
2023-07-25 14:05:00,105.07,105.12,105.07,105.09,7749.0,99.2532,99.3005,99.2532,99.2721,7749.0
2023-07-25 14:10:00,105.08,105.13,105.06,105.13,7108.0,99.2627,99.3099,99.2438,99.3099,7108.0
2023-07-25 14:15:00,105.14,105.16,105.1,105.13,12157.0,99.3194,99.3383,99.2816,99.3099,12157.0
2023-07-25 14:20:00,105.12,105.22,105.11,105.22,11900.0,99.3005,99.3949,99.291,99.3949,11900.0
2023-07-25 14:25:00,105.21,105.27,105.19,105.26,8846.0,99.3855,99.4422,99.3666,99.4327,8846.0
2023-07-25 14:30:00,105.24,105.33,105.23,105.27,12752.0,99.4138,99.4988,99.4044,99.4422,12752.0
2023-07-25 14:35:00,105.28,105.38,105.2,105.22,18011.0,99.4516,99.5461,99.376,99.3949,18011.0
2023-07-25 14:40:00,105.19,105.19,105.01,105.05,29500.0,99.3666,99.3666,99.1966,99.2343,29500.0
2023-07-25 14:45:00,105.05,105.05,104.6,104.62,11856.0,99.2343,99.2343,98.8093,98.8282,11856.0
2023-07-25 14:50:00,104.55,104.98,104.53,104.98,18256.0,98.762,99.1682,98.7431,99.1682,18256.0
2023-07-25 14:55:00,104.99,105.02,104.68,104.73,11934.0,99.1777,99.206,98.8848,98.9321,11934.0
2023-07-25 15:00:00,104.78,104.92,104.74,104.86,27321.0,98.9793,99.1115,98.9415,99.0549,27321.0
2023-07-25 15:05:00,104.86,104.91,104.78,104.82,8529.0,99.0549,99.1021,98.9793,99.0171,8529.0
2023-07-25 15:10:00,104.83,104.87,104.75,104.83,10820.0,99.0265,99.0643,98.951,99.0265,10820.0
2023-07-25 15:15:00,104.84,104.84,104.75,104.77,10587.0,99.036,99.036,98.951,98.9698,10587.0
2023-07-25 15:20:00,104.78,104.82,104.72,104.77,15153.0,98.9793,99.0171,98.9226,98.9698,15153.0
2023-07-25 15:25:00,104.79,104.92,104.77,104.87,23131.0,98.9887,99.1115,98.9698,99.0643,23131.0
2023-07-25 15:30:00,104.87,104.89,104.8,104.8,15621.0,99.0643,99.0832,98.9982,98.9982,15621.0
2023-07-25 15:35:00,104.78,104.84,104.66,104.66,12640.0,98.9793,99.036,98.8659,98.8659,12640.0
2023-07-25 15:40:00,104.65,104.7,104.61,104.62,25903.0,98.8565,98.9037,98.8187,98.8282,25903.0
2023-07-25 15:45:00,104.61,104.68,104.57,104.64,31187.0,98.8187,98.8848,98.7809,98.847,31187.0
2023-07-25 15:50:00,104.63,104.71,104.53,104.65,51389.0,98.8376,98.9132,98.7431,98.8565,51389.0
2023-07-25 15:55:00,104.65,104.67,104.34,104.4,120141.0,98.8565,98.8754,98.5637,98.6203,120141.0
2023-07-26 09:30:00,103.95,104.53,103.67,104.45,50311.0,98.1952,98.7431,97.9307,98.6676,50311.0
2023-07-26 09:35:00,104.49,104.9,104.3,104.5,26321.0,98.7053,99.0927,98.5259,98.7148,26321.0
2023-07-26 09:40:00,104.5,104.5,103.85,104.06,94316.0,98.7148,98.7148,98.1008,98.2992,94316.0
2023-07-26 09:45:00,104.15,104.2,103.86,103.96,50627.0,98.3842,98.4314,98.1102,98.2047,50627.0
2023-07-26 09:50:00,103.96,103.97,103.57,103.66,44795.0,98.2047,98.2141,97.8363,97.9213,44795.0
2023-07-26 09:55:00,103.72,103.76,103.39,103.75,36613.0,97.978,98.0158,97.6662,98.0063,36613.0
2023-07-26 10:00:00,103.73,103.87,103.4,103.61,60879.0,97.9874,98.1197,97.6757,97.8741,60879.0
2023-07-26 10:05:00,103.49,103.75,103.49,103.57,61567.0,97.7607,98.0063,97.7607,97.8363,61567.0
2023-07-26 10:10:00,103.61,103.61,103.12,103.12,55554.0,97.8741,97.8741,97.4112,97.4112,55554.0
2023-07-26 10:15:00,103.12,103.31,103.05,103.13,93979.0,97.4112,97.5907,97.3451,97.4206,93979.0
2023-07-26 10:20:00,103.1,103.47,103.06,103.45,45198.0,97.3923,97.7418,97.3545,97.7229,45198.0
2023-07-26 10:25:00,103.42,103.57,103.3,103.36,40042.0,97.6946,97.8363,97.5812,97.6379,40042.0
2023-07-26 10:30:00,103.35,103.39,103.14,103.15,38280.0,97.6285,97.6662,97.4301,97.4395,38280.0
2023-07-26 10:35:00,103.22,103.42,103.17,103.35,46076.0,97.5057,97.6946,97.4584,97.6285,46076.0
2023-07-26 10:40:00,103.32,103.33,102.92,103.01,43300.0,97.6001,97.6096,97.2223,97.3073,43300.0
2023-07-26 10:45:00,103.01,103.15,102.92,103.11,51873.0,97.3073,97.4395,97.2223,97.4017,51873.0
2023-07-26 10:50:00,103.13,103.18,102.94,103.18,38334.0,97.4206,97.4679,97.2412,97.4679,38334.0
2023-07-26 10:55:00,103.14,103.24,102.93,102.96,44946.0,97.4301,97.5246,97.2317,97.2601,44946.0
2023-07-26 11:00:00,103.0,103.34,102.86,103.26,37026.0,97.2978,97.619,97.1656,97.5434,37026.0
2023-07-26 11:05:00,103.34,103.42,103.15,103.34,45747.0,97.619,97.6946,97.4395,97.619,45747.0
2023-07-26 11:10:00,103.36,103.5,103.25,103.5,21044.0,97.6379,97.7702,97.534,97.7702,21044.0
2023-07-26 11:15:00,103.46,103.61,103.43,103.43,21495.0,97.7324,97.8741,97.704,97.704,21495.0
2023-07-26 11:20:00,103.43,103.89,103.42,103.85,20225.0,97.704,98.1386,97.6946,98.1008,20225.0
2023-07-26 11:25:00,103.84,104.03,103.8,103.97,28062.0,98.0913,98.2708,98.0535,98.2141,28062.0
2023-07-26 11:30:00,103.95,104.03,103.85,103.9,19640.0,98.1952,98.2708,98.1008,98.148,19640.0
2023-07-26 11:35:00,103.9,103.97,103.84,103.93,31732.0,98.148,98.2141,98.0913,98.1764,31732.0
2023-07-26 11:40:00,103.94,103.94,103.69,103.7,27181.0,98.1858,98.1858,97.9496,97.9591,27181.0
2023-07-26 11:45:00,103.73,103.93,103.68,103.88,23417.0,97.9874,98.1764,97.9402,98.1291,23417.0
2023-07-26 11:50:00,103.88,104.0,103.78,103.95,19110.0,98.1291,98.2425,98.0347,98.1952,19110.0
2023-07-26 11:55:00,103.99,104.17,103.87,104.15,18747.0,98.233,98.4031,98.1197,98.3842,18747.0
2023-07-26 12:00:00,104.16,104.3,104.09,104.3,13253.0,98.3936,98.5259,98.3275,98.5259,13253.0
2023-07-26 12:05:00,104.29,104.31,104.21,104.29,17143.0,98.5164,98.5353,98.4409,98.5164,17143.0
2023-07-26 12:10:00,104.29,104.46,104.23,104.29,21434.0,98.5164,98.677,98.4597,98.5164,21434.0
2023-07-26 12:15:00,104.27,104.32,104.16,104.2,20845.0,98.4975,98.5448,98.3936,98.4314,20845.0
2023-07-26 12:20:00,104.23,104.31,104.19,104.19,10754.0,98.4597,98.5353,98.422,98.422,10754.0
2023-07-26 12:25:00,104.22,104.25,104.12,104.15,16038.0,98.4503,98.4786,98.3558,98.3842,16038.0
2023-07-26 12:30:00,104.15,104.25,104.13,104.13,14200.0,98.3842,98.4786,98.3653,98.3653,14200.0
2023-07-26 12:35:00,104.16,104.17,103.99,104.06,15622.0,98.3936,98.4031,98.233,98.2992,15622.0
2023-07-26 12:40:00,104.08,104.19,104.0,104.14,10961.0,98.318,98.422,98.2425,98.3747,10961.0
2023-07-26 12:45:00,104.16,104.17,104.06,104.07,14378.0,98.3936,98.4031,98.2992,98.3086,14378.0
2023-07-26 12:50:00,104.1,104.17,104.05,104.09,10469.0,98.3369,98.4031,98.2897,98.3275,10469.0
2023-07-26 12:55:00,104.07,104.15,104.0,104.15,21258.0,98.3086,98.3842,98.2425,98.3842,21258.0
2023-07-26 13:00:00,104.2,104.22,104.12,104.18,11016.0,98.4314,98.4503,98.3558,98.4125,11016.0
2023-07-26 13:05:00,104.19,104.22,104.1,104.18,13076.0,98.422,98.4503,98.3369,98.4125,13076.0
2023-07-26 13:10:00,104.19,104.37,104.16,104.36,11914.0,98.422,98.592,98.3936,98.5825,11914.0
2023-07-26 13:15:00,104.37,104.37,104.21,104.24,13296.0,98.592,98.592,98.4409,98.4692,13296.0
2023-07-26 13:20:00,104.26,104.33,104.21,104.27,11520.0,98.4881,98.5542,98.4409,98.4975,11520.0
2023-07-26 13:25:00,104.3,104.32,104.23,104.32,11114.0,98.5259,98.5448,98.4597,98.5448,11114.0
2023-07-26 13:30:00,104.29,104.32,104.22,104.22,9128.0,98.5164,98.5448,98.4503,98.4503,9128.0
2023-07-26 13:35:00,104.24,104.31,104.22,104.27,12940.0,98.4692,98.5353,98.4503,98.4975,12940.0
2023-07-26 13:40:00,104.24,104.38,104.24,104.31,15192.0,98.4692,98.6014,98.4692,98.5353,15192.0
2023-07-26 13:45:00,104.33,104.37,104.19,104.25,23778.0,98.5542,98.592,98.422,98.4786,23778.0
2023-07-26 13:50:00,104.25,104.25,104.1,104.16,18867.0,98.4786,98.4786,98.3369,98.3936,18867.0
2023-07-26 13:55:00,104.15,104.22,104.02,104.02,12799.0,98.3842,98.4503,98.2614,98.2614,12799.0
2023-07-26 14:00:00,104.03,104.29,103.95,104.21,18349.0,98.2708,98.5164,98.1952,98.4409,18349.0
2023-07-26 14:05:00,104.27,104.37,104.18,104.37,12647.0,98.4975,98.592,98.4125,98.592,12647.0
2023-07-26 14:10:00,104.36,104.46,104.25,104.37,19740.0,98.5825,98.677,98.4786,98.592,19740.0
2023-07-26 14:15:00,104.4,104.5,104.37,104.45,10455.0,98.6203,98.7148,98.592,98.6676,10455.0
2023-07-26 14:20:00,104.46,104.47,104.38,104.43,15001.0,98.677,98.6865,98.6014,98.6487,15001.0
2023-07-26 14:25:00,104.44,104.47,104.3,104.4,19114.0,98.6581,98.6865,98.5259,98.6203,19114.0
2023-07-26 14:30:00,104.4,104.61,104.27,104.59,16073.0,98.6203,98.8187,98.4975,98.7998,16073.0
2023-07-26 14:35:00,104.61,105.37,104.61,105.37,32266.0,98.8187,99.5366,98.8187,99.5366,32266.0
2023-07-26 14:40:00,105.34,105.35,105.04,105.16,46046.0,99.5083,99.5177,99.2249,99.3383,46046.0
2023-07-26 14:45:00,105.2,105.21,104.85,104.92,20418.0,99.376,99.3855,99.0454,99.1115,20418.0
2023-07-26 14:50:00,104.93,105.26,104.87,105.26,29477.0,99.121,99.4327,99.0643,99.4327,29477.0
2023-07-26 14:55:00,105.29,105.29,104.99,105.08,30951.0,99.4611,99.4611,99.1777,99.2627,30951.0
2023-07-26 15:00:00,105.08,105.24,104.94,105.16,35457.0,99.2627,99.4138,99.1304,99.3383,35457.0
2023-07-26 15:05:00,105.18,105.19,104.43,104.49,22846.0,99.3572,99.3666,98.6487,98.7053,22846.0
2023-07-26 15:10:00,104.48,104.7,104.38,104.61,13581.0,98.6959,98.9037,98.6014,98.8187,13581.0
2023-07-26 15:15:00,104.6,104.73,104.27,104.51,23834.0,98.8093,98.9321,98.4975,98.7242,23834.0
2023-07-26 15:20:00,104.52,104.76,104.46,104.72,39619.0,98.7337,98.9604,98.677,98.9226,39619.0
2023-07-26 15:25:00,104.69,104.87,104.64,104.75,30603.0,98.8943,99.0643,98.847,98.951,30603.0
2023-07-26 15:30:00,104.76,104.77,104.58,104.71,23376.0,98.9604,98.9698,98.7904,98.9132,23376.0
2023-07-26 15:35:00,104.79,104.84,104.62,104.71,26745.0,98.9887,99.036,98.8282,98.9132,26745.0
2023-07-26 15:40:00,104.72,104.96,104.71,104.92,29791.0,98.9226,99.1493,98.9132,99.1115,29791.0
2023-07-26 15:45:00,104.94,104.99,104.71,104.72,42027.0,99.1304,99.1777,98.9132,98.9226,42027.0
2023-07-26 15:50:00,104.73,104.77,104.59,104.69,56622.0,98.9321,98.9698,98.7998,98.8943,56622.0
2023-07-26 15:55:00,104.73,104.82,104.66,104.74,131706.0,98.9321,99.0171,98.8659,98.9415,131706.0
2023-07-27 09:30:00,105.41,106.0,105.41,105.88,37152.0,99.5744,100.1318,99.5744,100.0184,37152.0
2023-07-27 09:35:00,105.99,106.03,105.55,105.89,16935.0,100.1223,100.1601,99.7067,100.0278,16935.0
2023-07-27 09:40:00,106.0,106.15,105.76,106.03,16144.0,100.1318,100.2735,99.905,100.1601,16144.0
2023-07-27 09:45:00,105.93,106.01,105.56,105.71,30488.0,100.0656,100.1412,99.7161,99.8578,30488.0
2023-07-27 09:50:00,105.73,105.75,105.37,105.41,24968.0,99.8767,99.8956,99.5366,99.5744,24968.0
2023-07-27 09:55:00,105.35,105.41,105.15,105.3,23660.0,99.5177,99.5744,99.3288,99.4705,23660.0
2023-07-27 10:00:00,105.31,105.54,105.13,105.38,31599.0,99.48,99.6972,99.3099,99.5461,31599.0
2023-07-27 10:05:00,105.39,105.58,105.34,105.54,34993.0,99.5555,99.735,99.5083,99.6972,34993.0
2023-07-27 10:10:00,105.58,105.58,105.1,105.38,48882.0,99.735,99.735,99.2816,99.5461,48882.0
2023-07-27 10:15:00,105.39,105.65,105.38,105.56,21843.0,99.5555,99.8011,99.5461,99.7161,21843.0
2023-07-27 10:20:00,105.55,105.8,105.53,105.79,29468.0,99.7067,99.9428,99.6878,99.9334,29468.0
2023-07-27 10:25:00,105.77,105.82,105.63,105.66,21932.0,99.9145,99.9617,99.7822,99.8106,21932.0
2023-07-27 10:30:00,105.72,105.88,105.59,105.88,29641.0,99.8673,100.0184,99.7445,100.0184,29641.0
2023-07-27 10:35:00,105.89,106.0,105.82,105.93,14960.0,100.0278,100.1318,99.9617,100.0656,14960.0
2023-07-27 10:40:00,105.94,106.09,105.84,106.06,21093.0,100.0751,100.2168,99.9806,100.1884,21093.0
2023-07-27 10:45:00,106.05,106.09,105.92,106.01,18309.0,100.179,100.2168,100.0562,100.1412,18309.0
2023-07-27 10:50:00,105.98,106.01,105.68,105.79,23990.0,100.1129,100.1412,99.8295,99.9334,23990.0
2023-07-27 10:55:00,105.79,105.83,105.62,105.69,15902.0,99.9334,99.9712,99.7728,99.8389,15902.0
2023-07-27 11:00:00,105.69,105.77,105.62,105.67,36882.0,99.8389,99.9145,99.7728,99.82,36882.0
2023-07-27 11:05:00,105.61,105.69,105.51,105.59,21828.0,99.7633,99.8389,99.6689,99.7445,21828.0
2023-07-27 11:10:00,105.59,105.72,105.59,105.72,19908.0,99.7445,99.8673,99.7445,99.8673,19908.0
2023-07-27 11:15:00,105.73,105.92,105.71,105.88,17904.0,99.8767,100.0562,99.8578,100.0184,17904.0
2023-07-27 11:20:00,105.89,106.03,105.81,105.94,30403.0,100.0278,100.1601,99.9523,100.0751,30403.0
2023-07-27 11:25:00,105.96,105.99,105.9,105.93,11737.0,100.094,100.1223,100.0373,100.0656,11737.0
2023-07-27 11:30:00,105.94,105.97,105.63,105.72,30121.0,100.0751,100.1034,99.7822,99.8673,30121.0
2023-07-27 11:35:00,105.73,105.88,105.69,105.86,26389.0,99.8767,100.0184,99.8389,99.9995,26389.0
2023-07-27 11:40:00,105.87,106.03,105.85,106.02,30687.0,100.009,100.1601,99.9901,100.1506,30687.0
2023-07-27 11:45:00,106.04,106.2,105.97,106.13,28841.0,100.1695,100.3207,100.1034,100.2546,28841.0
2023-07-27 11:50:00,106.15,106.35,106.14,106.29,14875.0,100.2735,100.4624,100.264,100.4057,14875.0
2023-07-27 11:55:00,106.29,106.41,106.02,106.08,18155.0,100.4057,100.5191,100.1506,100.2073,18155.0
2023-07-27 12:00:00,106.1,106.27,106.06,106.23,22788.0,100.2262,100.3868,100.1884,100.349,22788.0
2023-07-27 12:05:00,106.23,106.26,106.15,106.26,9878.0,100.349,100.3774,100.2735,100.3774,9878.0
2023-07-27 12:10:00,106.26,106.29,106.07,106.08,10957.0,100.3774,100.4057,100.1979,100.2073,10957.0
2023-07-27 12:15:00,106.08,106.18,106.06,106.18,15110.0,100.2073,100.3018,100.1884,100.3018,15110.0
2023-07-27 12:20:00,106.21,106.35,106.15,106.34,10739.0,100.3301,100.4624,100.2735,100.4529,10739.0
2023-07-27 12:25:00,106.32,106.45,106.25,106.45,14151.0,100.434,100.5568,100.3679,100.5568,14151.0
2023-07-27 12:30:00,106.47,106.49,106.34,106.34,11952.0,100.5757,100.5946,100.4529,100.4529,11952.0
2023-07-27 12:35:00,106.34,106.5,106.33,106.48,19053.0,100.4529,100.6041,100.4435,100.5852,19053.0
2023-07-27 12:40:00,106.5,106.52,106.38,106.43,21668.0,100.6041,100.623,100.4907,100.5379,21668.0
2023-07-27 12:45:00,106.41,106.52,106.41,106.49,16401.0,100.5191,100.623,100.5191,100.5946,16401.0
2023-07-27 12:50:00,106.5,106.51,106.34,106.38,9447.0,100.6041,100.6135,100.4529,100.4907,9447.0
2023-07-27 12:55:00,106.35,106.54,106.34,106.52,22554.0,100.4624,100.6419,100.4529,100.623,22554.0
2023-07-27 13:00:00,106.55,106.6,106.35,106.38,23037.0,100.6513,100.6985,100.4624,100.4907,23037.0
2023-07-27 13:05:00,106.35,106.36,106.07,106.2,13718.0,100.4624,100.4718,100.1979,100.3207,13718.0
2023-07-27 13:10:00,106.19,106.2,105.94,105.97,18893.0,100.3112,100.3207,100.0751,100.1034,18893.0
2023-07-27 13:15:00,105.94,105.94,105.51,105.67,29799.0,100.0751,100.0751,99.6689,99.82,29799.0
2023-07-27 13:20:00,105.57,105.6,105.42,105.47,14204.0,99.7256,99.7539,99.5839,99.6311,14204.0
2023-07-27 13:25:00,105.46,105.55,105.38,105.41,9641.0,99.6216,99.7067,99.5461,99.5744,9641.0
2023-07-27 13:30:00,105.38,105.5,105.3,105.4,9922.0,99.5461,99.6594,99.4705,99.565,9922.0
2023-07-27 13:35:00,105.47,105.49,105.33,105.39,13272.0,99.6311,99.65,99.4988,99.5555,13272.0
2023-07-27 13:40:00,105.37,105.46,105.33,105.36,11642.0,99.5366,99.6216,99.4988,99.5272,11642.0
2023-07-27 13:45:00,105.34,105.4,105.15,105.3,11992.0,99.5083,99.565,99.3288,99.4705,11992.0
2023-07-27 13:50:00,105.27,105.36,105.21,105.26,8336.0,99.4422,99.5272,99.3855,99.4327,8336.0
2023-07-27 13:55:00,105.25,105.31,105.18,105.31,12128.0,99.4233,99.48,99.3572,99.48,12128.0
2023-07-27 14:00:00,105.33,105.35,105.18,105.19,14165.0,99.4988,99.5177,99.3572,99.3666,14165.0
2023-07-27 14:05:00,105.18,105.22,104.86,104.93,17539.0,99.3572,99.3949,99.0549,99.121,17539.0
2023-07-27 14:10:00,104.89,104.89,104.55,104.61,13508.0,99.0832,99.0832,98.762,98.8187,13508.0
2023-07-27 14:15:00,104.66,104.72,104.61,104.61,13645.0,98.8659,98.9226,98.8187,98.8187,13645.0
2023-07-27 14:20:00,104.66,104.85,104.62,104.66,24961.0,98.8659,99.0454,98.8282,98.8659,24961.0
2023-07-27 14:25:00,104.69,104.69,104.3,104.37,48815.0,98.8943,98.8943,98.5259,98.592,48815.0
2023-07-27 14:30:00,104.39,104.49,104.0,104.07,82423.0,98.6109,98.7053,98.2425,98.3086,82423.0
2023-07-27 14:35:00,104.07,104.17,103.68,103.95,59498.0,98.3086,98.4031,97.9402,98.1952,59498.0
2023-07-27 14:40:00,104.03,104.26,103.88,104.2,29890.0,98.2708,98.4881,98.1291,98.4314,29890.0
2023-07-27 14:45:00,104.26,104.32,103.96,104.0,29681.0,98.4881,98.5448,98.2047,98.2425,29681.0
2023-07-27 14:50:00,103.98,104.02,103.75,103.75,21254.0,98.2236,98.2614,98.0063,98.0063,21254.0
2023-07-27 14:55:00,103.75,103.79,103.56,103.56,26762.0,98.0063,98.0441,97.8268,97.8268,26762.0
2023-07-27 15:00:00,103.54,103.6,103.36,103.41,23868.0,97.8079,97.8646,97.6379,97.6851,23868.0
2023-07-27 15:05:00,103.41,103.49,103.25,103.49,36859.0,97.6851,97.7607,97.534,97.7607,36859.0
2023-07-27 15:10:00,103.49,103.78,103.49,103.77,42118.0,97.7607,98.0347,97.7607,98.0252,42118.0
2023-07-27 15:15:00,103.77,103.82,103.58,103.79,31535.0,98.0252,98.0724,97.8457,98.0441,31535.0
2023-07-27 15:20:00,103.79,103.79,103.46,103.52,43184.0,98.0441,98.0441,97.7324,97.789,43184.0
2023-07-27 15:25:00,103.51,103.56,103.26,103.49,33496.0,97.7796,97.8268,97.5434,97.7607,33496.0
2023-07-27 15:30:00,103.49,103.55,103.4,103.4,28771.0,97.7607,97.8174,97.6757,97.6757,28771.0
2023-07-27 15:35:00,103.41,103.42,103.15,103.21,50125.0,97.6851,97.6946,97.4395,97.4962,50125.0
2023-07-27 15:40:00,103.22,103.49,103.2,103.36,37457.0,97.5057,97.7607,97.4868,97.6379,37457.0
2023-07-27 15:45:00,103.37,103.41,103.17,103.27,57777.0,97.6474,97.6851,97.4584,97.5529,57777.0
2023-07-27 15:50:00,103.29,103.55,103.27,103.37,79735.0,97.5718,97.8174,97.5529,97.6474,79735.0
2023-07-27 15:55:00,103.38,103.46,103.21,103.25,191640.0,97.6568,97.7324,97.4962,97.534,191640.0
2023-07-28 09:30:00,103.48,104.24,103.48,104.06,41216.0,98.4864,99.2097,98.4864,99.0384,41216.0
2023-07-28 09:35:00,104.07,104.07,103.45,103.56,47470.0,99.0479,99.0479,98.4578,98.5625,47470.0
2023-07-28 09:40:00,103.77,104.41,103.68,104.06,75876.0,98.7624,99.3715,98.6767,99.0384,75876.0
2023-07-28 09:45:00,104.06,104.3,103.99,104.04,17520.0,99.0384,99.2668,98.9718,99.0194,17520.0
2023-07-28 09:50:00,104.1,104.29,103.93,104.2,30699.0,99.0765,99.2573,98.9147,99.1716,30699.0
2023-07-28 09:55:00,104.25,104.59,104.22,104.5,53031.0,99.2192,99.5428,99.1907,99.4572,53031.0
2023-07-28 10:00:00,104.51,105.14,104.34,104.52,117063.0,99.4667,100.0663,99.3049,99.4762,117063.0
2023-07-28 10:05:00,104.46,104.61,104.42,104.55,26752.0,99.4191,99.5618,99.381,99.5047,26752.0
2023-07-28 10:10:00,104.55,104.87,104.5,104.7,17280.0,99.5047,99.8093,99.4572,99.6475,17280.0
2023-07-28 10:15:00,104.67,104.77,104.5,104.63,10824.0,99.619,99.7141,99.4572,99.5809,10824.0
2023-07-28 10:20:00,104.63,104.84,104.62,104.7,28428.0,99.5809,99.7807,99.5714,99.6475,28428.0
2023-07-28 10:25:00,104.65,104.65,104.25,104.4,11216.0,99.5999,99.5999,99.2192,99.362,11216.0
2023-07-28 10:30:00,104.4,104.54,104.36,104.43,16067.0,99.362,99.4952,99.3239,99.3905,16067.0
2023-07-28 10:35:00,104.43,104.57,104.41,104.48,9025.0,99.3905,99.5238,99.3715,99.4381,9025.0
2023-07-28 10:40:00,104.42,104.48,104.28,104.33,10874.0,99.381,99.4381,99.2478,99.2954,10874.0
2023-07-28 10:45:00,104.32,104.33,103.94,104.22,37587.0,99.2858,99.2954,98.9242,99.1907,37587.0
2023-07-28 10:50:00,104.18,104.3,103.94,103.97,26651.0,99.1526,99.2668,98.9242,98.9527,26651.0
2023-07-28 10:55:00,104.0,104.26,103.95,104.25,13193.0,98.9813,99.2287,98.9337,99.2192,13193.0
2023-07-28 11:00:00,104.23,104.36,104.16,104.2,15401.0,99.2002,99.3239,99.1336,99.1716,15401.0
2023-07-28 11:05:00,104.22,104.42,104.2,104.41,13804.0,99.1907,99.381,99.1716,99.3715,13804.0
2023-07-28 11:10:00,104.42,104.75,104.4,104.75,23404.0,99.381,99.6951,99.362,99.6951,23404.0
2023-07-28 11:15:00,104.76,104.94,104.7,104.93,27714.0,99.7046,99.8759,99.6475,99.8664,27714.0
2023-07-28 11:20:00,104.93,105.07,104.9,104.93,22919.0,99.8664,99.9996,99.8379,99.8664,22919.0
2023-07-28 11:25:00,104.93,105.06,104.78,104.82,19623.0,99.8664,99.9901,99.7236,99.7617,19623.0
2023-07-28 11:30:00,104.79,105.05,104.77,104.91,21278.0,99.7332,99.9806,99.7141,99.8474,21278.0
2023-07-28 11:35:00,104.92,105.23,104.92,105.22,53938.0,99.8569,100.1519,99.8569,100.1424,53938.0
2023-07-28 11:40:00,105.22,105.22,105.01,105.15,14786.0,100.1424,100.1424,99.9425,100.0758,14786.0
2023-07-28 11:45:00,105.15,105.15,104.99,105.01,15855.0,100.0758,100.0758,99.9235,99.9425,15855.0
2023-07-28 11:50:00,105.0,105.13,104.93,104.94,14146.0,99.933,100.0568,99.8664,99.8759,14146.0
2023-07-28 11:55:00,104.91,105.12,104.91,105.11,19714.0,99.8474,100.0472,99.8474,100.0377,19714.0
2023-07-28 12:00:00,105.1,105.15,104.74,104.99,53701.0,100.0282,100.0758,99.6856,99.9235,53701.0
2023-07-28 12:05:00,104.96,105.03,104.91,104.92,22270.0,99.895,99.9616,99.8474,99.8569,22270.0
2023-07-28 12:10:00,104.92,105.27,104.91,105.22,27693.0,99.8569,100.19,99.8474,100.1424,27693.0
2023-07-28 12:15:00,105.23,105.48,105.23,105.48,46509.0,100.1519,100.3899,100.1519,100.3899,46509.0
2023-07-28 12:20:00,105.48,105.59,105.44,105.52,32933.0,100.3899,100.4946,100.3518,100.4279,32933.0
2023-07-28 12:25:00,105.51,105.52,105.43,105.48,20058.0,100.4184,100.4279,100.3423,100.3899,20058.0
2023-07-28 12:30:00,105.5,105.58,105.46,105.54,18360.0,100.4089,100.485,100.3708,100.447,18360.0
2023-07-28 12:35:00,105.5,105.58,105.35,105.39,17025.0,100.4089,100.485,100.2661,100.3042,17025.0
2023-07-28 12:40:00,105.4,105.55,105.39,105.5,12341.0,100.3137,100.4565,100.3042,100.4089,12341.0
2023-07-28 12:45:00,105.5,105.55,105.39,105.39,16880.0,100.4089,100.4565,100.3042,100.3042,16880.0
2023-07-28 12:50:00,105.42,105.53,105.4,105.42,13481.0,100.3328,100.4374,100.3137,100.3328,13481.0
2023-07-28 12:55:00,105.4,105.46,105.28,105.39,20556.0,100.3137,100.3708,100.1995,100.3042,20556.0
2023-07-28 13:00:00,105.4,105.4,105.2,105.2,16759.0,100.3137,100.3137,100.1234,100.1234,16759.0
2023-07-28 13:05:00,105.22,105.23,105.03,105.03,15808.0,100.1424,100.1519,99.9616,99.9616,15808.0
2023-07-28 13:10:00,105.04,105.34,105.03,105.34,24110.0,99.9711,100.2566,99.9616,100.2566,24110.0
2023-07-28 13:15:00,105.35,105.35,105.27,105.32,14593.0,100.2661,100.2661,100.19,100.2376,14593.0
2023-07-28 13:20:00,105.31,105.31,105.15,105.23,11739.0,100.2281,100.2281,100.0758,100.1519,11739.0
2023-07-28 13:25:00,105.22,105.28,105.2,105.2,11384.0,100.1424,100.1995,100.1234,100.1234,11384.0
2023-07-28 13:30:00,105.2,105.33,105.13,105.13,17348.0,100.1234,100.2471,100.0568,100.0568,17348.0
2023-07-28 13:35:00,105.11,105.11,105.01,105.05,16071.0,100.0377,100.0377,99.9425,99.9806,16071.0
2023-07-28 13:40:00,105.04,105.04,104.81,104.9,13009.0,99.9711,99.9711,99.7522,99.8379,13009.0
2023-07-28 13:45:00,104.89,104.97,104.85,104.91,11886.0,99.8283,99.9045,99.7903,99.8474,11886.0
2023-07-28 13:50:00,104.91,105.1,104.89,104.99,13470.0,99.8474,100.0282,99.8283,99.9235,13470.0
2023-07-28 13:55:00,104.99,105.2,104.96,105.2,13079.0,99.9235,100.1234,99.895,100.1234,13079.0
2023-07-28 14:00:00,105.23,105.39,105.21,105.32,11608.0,100.1519,100.3042,100.1329,100.2376,11608.0
2023-07-28 14:05:00,105.33,105.34,105.11,105.15,13272.0,100.2471,100.2566,100.0377,100.0758,13272.0
2023-07-28 14:10:00,105.16,105.19,105.01,105.05,7750.0,100.0853,100.1139,99.9425,99.9806,7750.0
2023-07-28 14:15:00,105.03,105.09,104.95,105.07,19400.0,99.9616,100.0187,99.8854,99.9996,19400.0
2023-07-28 14:20:00,105.06,105.2,105.03,105.14,16452.0,99.9901,100.1234,99.9616,100.0663,16452.0
2023-07-28 14:25:00,105.13,105.18,105.07,105.15,9611.0,100.0568,100.1043,99.9996,100.0758,9611.0
2023-07-28 14:30:00,105.15,105.23,105.09,105.1,17162.0,100.0758,100.1519,100.0187,100.0282,17162.0
2023-07-28 14:35:00,105.12,105.19,104.96,104.96,16301.0,100.0472,100.1139,99.895,99.895,16301.0
2023-07-28 14:40:00,104.98,105.19,104.97,105.13,7815.0,99.914,100.1139,99.9045,100.0568,7815.0
2023-07-28 14:45:00,105.12,105.14,105.02,105.04,31932.0,100.0472,100.0663,99.9521,99.9711,31932.0
2023-07-28 14:50:00,105.04,105.13,104.99,105.03,19695.0,99.9711,100.0568,99.9235,99.9616,19695.0
2023-07-28 14:55:00,105.03,105.06,104.85,104.93,30973.0,99.9616,99.9901,99.7903,99.8664,30973.0
2023-07-28 15:00:00,104.94,105.06,104.87,105.01,16152.0,99.8759,99.9901,99.8093,99.9425,16152.0
2023-07-28 15:05:00,105.0,105.03,104.93,104.96,7732.0,99.933,99.9616,99.8664,99.895,7732.0
2023-07-28 15:10:00,104.96,104.98,104.81,104.88,26455.0,99.895,99.914,99.7522,99.8188,26455.0
2023-07-28 15:15:00,104.89,104.97,104.74,104.8,18831.0,99.8283,99.9045,99.6856,99.7427,18831.0
2023-07-28 15:20:00,104.82,104.83,104.47,104.54,58288.0,99.7617,99.7712,99.4286,99.4952,58288.0
2023-07-28 15:25:00,104.51,104.6,104.46,104.48,21911.0,99.4667,99.5523,99.4191,99.4381,21911.0
2023-07-28 15:30:00,104.45,104.64,104.4,104.64,21013.0,99.4096,99.5904,99.362,99.5904,21013.0
2023-07-28 15:35:00,104.67,105.0,104.67,104.92,85900.0,99.619,99.933,99.619,99.8569,85900.0
2023-07-28 15:40:00,104.9,104.93,104.74,104.86,28424.0,99.8379,99.8664,99.6856,99.7998,28424.0
2023-07-28 15:45:00,104.86,104.92,104.77,104.8,40224.0,99.7998,99.8569,99.7141,99.7427,40224.0
2023-07-28 15:50:00,104.79,105.08,104.73,104.99,69256.0,99.7332,100.0092,99.6761,99.9235,69256.0
2023-07-28 15:55:00,105.0,105.06,104.86,105.05,158569.0,99.933,99.9901,99.7998,99.9806,158569.0
2023-07-31 09:30:00,104.98,105.28,104.78,105.1,50525.0,99.914,100.1995,99.7236,100.0282,50525.0
2023-07-31 09:35:00,105.11,105.19,104.6,104.89,27108.0,100.0377,100.1139,99.5523,99.8283,27108.0
2023-07-31 09:40:00,104.9,105.13,104.87,105.02,13473.0,99.8379,100.0568,99.8093,99.9521,13473.0
2023-07-31 09:45:00,105.1,105.11,104.72,104.76,19010.0,100.0282,100.0377,99.6665,99.7046,19010.0
2023-07-31 09:50:00,104.79,104.92,104.57,104.64,11791.0,99.7332,99.8569,99.5238,99.5904,11791.0
2023-07-31 09:55:00,104.62,104.62,104.09,104.19,26972.0,99.5714,99.5714,99.0669,99.1621,26972.0
2023-07-31 10:00:00,104.27,104.45,104.06,104.41,50563.0,99.2383,99.4096,99.0384,99.3715,50563.0
2023-07-31 10:05:00,104.41,104.53,104.15,104.47,14783.0,99.3715,99.4857,99.124,99.4286,14783.0
2023-07-31 10:10:00,104.49,104.79,104.44,104.64,16986.0,99.4476,99.7332,99.4,99.5904,16986.0
2023-07-31 10:15:00,104.68,104.99,104.68,104.97,14154.0,99.6285,99.9235,99.6285,99.9045,14154.0
2023-07-31 10:20:00,104.93,105.14,104.88,105.11,12897.0,99.8664,100.0663,99.8188,100.0377,12897.0
2023-07-31 10:25:00,105.11,105.11,104.78,104.84,18946.0,100.0377,100.0377,99.7236,99.7807,18946.0
2023-07-31 10:30:00,104.81,104.88,104.56,104.65,13750.0,99.7522,99.8188,99.5143,99.5999,13750.0
2023-07-31 10:35:00,104.64,104.71,104.54,104.7,9366.0,99.5904,99.657,99.4952,99.6475,9366.0
2023-07-31 10:40:00,104.72,104.77,104.61,104.73,14203.0,99.6665,99.7141,99.5618,99.6761,14203.0
2023-07-31 10:45:00,104.72,104.77,104.66,104.69,19310.0,99.6665,99.7141,99.6094,99.638,19310.0
2023-07-31 10:50:00,104.69,104.75,104.51,104.55,21851.0,99.638,99.6951,99.4667,99.5047,21851.0
2023-07-31 10:55:00,104.56,104.7,104.49,104.69,11700.0,99.5143,99.6475,99.4476,99.638,11700.0
2023-07-31 11:00:00,104.71,104.78,104.69,104.7,13270.0,99.657,99.7236,99.638,99.6475,13270.0
2023-07-31 11:05:00,104.68,104.71,104.61,104.68,9446.0,99.6285,99.657,99.5618,99.6285,9446.0
2023-07-31 11:10:00,104.67,104.69,104.52,104.52,13315.0,99.619,99.638,99.4762,99.4762,13315.0
2023-07-31 11:15:00,104.5,104.54,104.46,104.54,9388.0,99.4572,99.4952,99.4191,99.4952,9388.0
2023-07-31 11:20:00,104.51,104.52,104.37,104.39,7202.0,99.4667,99.4762,99.3334,99.3525,7202.0
2023-07-31 11:25:00,104.37,104.39,104.24,104.27,12493.0,99.3334,99.3525,99.2097,99.2383,12493.0
2023-07-31 11:30:00,104.27,104.33,104.06,104.33,32672.0,99.2383,99.2954,99.0384,99.2954,32672.0
2023-07-31 11:35:00,104.32,104.53,104.31,104.45,24550.0,99.2858,99.4857,99.2763,99.4096,24550.0
2023-07-31 11:40:00,104.45,104.84,104.45,104.8,26307.0,99.4096,99.7807,99.4096,99.7427,26307.0
2023-07-31 11:45:00,104.77,104.84,104.65,104.82,10494.0,99.7141,99.7807,99.5999,99.7617,10494.0
2023-07-31 11:50:00,104.78,104.79,104.62,104.65,9655.0,99.7236,99.7332,99.5714,99.5999,9655.0
2023-07-31 11:55:00,104.67,104.79,104.62,104.66,10796.0,99.619,99.7332,99.5714,99.6094,10796.0
2023-07-31 12:00:00,104.68,104.72,104.61,104.61,7500.0,99.6285,99.6665,99.5618,99.5618,7500.0
2023-07-31 12:05:00,104.62,104.66,104.6,104.64,6594.0,99.5714,99.6094,99.5523,99.5904,6594.0
2023-07-31 12:10:00,104.63,104.92,104.61,104.9,14026.0,99.5809,99.8569,99.5618,99.8379,14026.0
2023-07-31 12:15:00,104.9,105.03,104.85,104.98,16427.0,99.8379,99.9616,99.7903,99.914,16427.0
2023-07-31 12:20:00,104.97,104.97,104.85,104.93,5676.0,99.9045,99.9045,99.7903,99.8664,5676.0
2023-07-31 12:25:00,104.93,104.94,104.81,104.82,7446.0,99.8664,99.8759,99.7522,99.7617,7446.0
2023-07-31 12:30:00,104.82,104.87,104.8,104.86,9337.0,99.7617,99.8093,99.7427,99.7998,9337.0
2023-07-31 12:35:00,104.83,104.88,104.8,104.82,6961.0,99.7712,99.8188,99.7427,99.7617,6961.0
2023-07-31 12:40:00,104.81,104.82,104.74,104.74,5247.0,99.7522,99.7617,99.6856,99.6856,5247.0
2023-07-31 12:45:00,104.73,104.88,104.72,104.86,8072.0,99.6761,99.8188,99.6665,99.7998,8072.0
2023-07-31 12:50:00,104.86,104.86,104.73,104.79,6083.0,99.7998,99.7998,99.6761,99.7332,6083.0
2023-07-31 12:55:00,104.77,104.82,104.68,104.76,12048.0,99.7141,99.7617,99.6285,99.7046,12048.0
2023-07-31 13:00:00,104.77,104.8,104.61,104.64,13363.0,99.7141,99.7427,99.5618,99.5904,13363.0
2023-07-31 13:05:00,104.63,104.83,104.62,104.82,11918.0,99.5809,99.7712,99.5714,99.7617,11918.0
2023-07-31 13:10:00,104.83,104.83,104.76,104.77,10626.0,99.7712,99.7712,99.7046,99.7141,10626.0
2023-07-31 13:15:00,104.75,104.77,104.68,104.75,10170.0,99.6951,99.7141,99.6285,99.6951,10170.0
2023-07-31 13:20:00,104.75,104.93,104.75,104.9,9451.0,99.6951,99.8664,99.6951,99.8379,9451.0
2023-07-31 13:25:00,104.91,105.04,104.87,104.92,11625.0,99.8474,99.9711,99.8093,99.8569,11625.0
2023-07-31 13:30:00,104.91,105.01,104.9,105.0,5946.0,99.8474,99.9425,99.8379,99.933,5946.0
2023-07-31 13:35:00,105.01,105.11,105.01,105.11,7515.0,99.9425,100.0377,99.9425,100.0377,7515.0
2023-07-31 13:40:00,105.11,105.13,104.94,105.04,13579.0,100.0377,100.0568,99.8759,99.9711,13579.0
2023-07-31 13:45:00,105.02,105.03,104.95,104.97,10047.0,99.9521,99.9616,99.8854,99.9045,10047.0
2023-07-31 13:50:00,104.98,104.99,104.89,104.92,9915.0,99.914,99.9235,99.8283,99.8569,9915.0
2023-07-31 13:55:00,104.92,105.01,104.9,104.97,9649.0,99.8569,99.9425,99.8379,99.9045,9649.0
2023-07-31 14:00:00,104.99,105.08,104.95,105.07,14289.0,99.9235,100.0092,99.8854,99.9996,14289.0
2023-07-31 14:05:00,105.08,105.16,105.03,105.1,11941.0,100.0092,100.0853,99.9616,100.0282,11941.0
2023-07-31 14:10:00,105.08,105.13,104.97,104.98,11110.0,100.0092,100.0568,99.9045,99.914,11110.0
2023-07-31 14:15:00,104.98,104.99,104.83,104.86,10044.0,99.914,99.9235,99.7712,99.7998,10044.0
2023-07-31 14:20:00,104.85,104.85,104.7,104.73,14530.0,99.7903,99.7903,99.6475,99.6761,14530.0
2023-07-31 14:25:00,104.73,104.87,104.72,104.85,11601.0,99.6761,99.8093,99.6665,99.7903,11601.0
2023-07-31 14:30:00,104.87,105.0,104.84,104.94,13690.0,99.8093,99.933,99.7807,99.8759,13690.0
2023-07-31 14:35:00,104.92,104.94,104.79,104.86,10624.0,99.8569,99.8759,99.7332,99.7998,10624.0
2023-07-31 14:40:00,104.88,104.92,104.82,104.86,14923.0,99.8188,99.8569,99.7617,99.7998,14923.0
2023-07-31 14:45:00,104.86,104.86,104.61,104.63,29341.0,99.7998,99.7998,99.5618,99.5809,29341.0
2023-07-31 14:50:00,104.66,104.68,104.36,104.42,88173.0,99.6094,99.6285,99.3239,99.381,88173.0
2023-07-31 14:55:00,104.4,104.81,104.37,104.75,33352.0,99.362,99.7522,99.3334,99.6951,33352.0
2023-07-31 15:00:00,104.78,104.83,104.59,104.63,14245.0,99.7236,99.7712,99.5428,99.5809,14245.0
2023-07-31 15:05:00,104.64,104.65,104.53,104.53,16800.0,99.5904,99.5999,99.4857,99.4857,16800.0
2023-07-31 15:10:00,104.52,104.6,104.46,104.58,16680.0,99.4762,99.5523,99.4191,99.5333,16680.0
2023-07-31 15:15:00,104.57,104.62,104.48,104.56,14748.0,99.5238,99.5714,99.4381,99.5143,14748.0
2023-07-31 15:20:00,104.59,104.62,104.54,104.55,15561.0,99.5428,99.5714,99.4952,99.5047,15561.0
2023-07-31 15:25:00,104.53,104.63,104.51,104.57,19592.0,99.4857,99.5809,99.4667,99.5238,19592.0
2023-07-31 15:30:00,104.57,104.58,104.31,104.37,30104.0,99.5238,99.5333,99.2763,99.3334,30104.0
2023-07-31 15:35:00,104.37,104.45,104.29,104.36,30197.0,99.3334,99.4096,99.2573,99.3239,30197.0
2023-07-31 15:40:00,104.34,104.38,104.28,104.36,36973.0,99.3049,99.3429,99.2478,99.3239,36973.0
2023-07-31 15:45:00,104.34,104.39,104.17,104.21,44707.0,99.3049,99.3525,99.1431,99.1811,44707.0
2023-07-31 15:50:00,104.19,104.48,104.1,104.43,59174.0,99.1621,99.4381,99.0765,99.3905,59174.0
2023-07-31 15:55:00,104.44,104.79,104.41,104.79,212270.0,99.4,99.7332,99.3715,99.7332,212270.0
2023-08-01 09:30:00,104.4,104.82,104.11,104.61,48342.0,99.362,99.7617,99.086,99.5618,48342.0
2023-08-01 09:35:00,104.6,105.43,104.6,105.38,47929.0,99.5523,100.3423,99.5523,100.2947,47929.0
2023-08-01 09:40:00,105.34,105.42,105.03,105.12,64490.0,100.2566,100.3328,99.9616,100.0472,64490.0
2023-08-01 09:45:00,105.2,105.2,104.79,105.03,17551.0,100.1234,100.1234,99.7332,99.9616,17551.0
2023-08-01 09:50:00,105.09,105.18,104.81,104.95,12375.0,100.0187,100.1043,99.7522,99.8854,12375.0
2023-08-01 09:55:00,104.95,104.99,104.76,104.95,43771.0,99.8854,99.9235,99.7046,99.8854,43771.0
2023-08-01 10:00:00,104.88,105.03,104.82,104.88,28007.0,99.8188,99.9616,99.7617,99.8188,28007.0
2023-08-01 10:05:00,104.85,105.0,104.83,105.0,22651.0,99.7903,99.933,99.7712,99.933,22651.0
2023-08-01 10:10:00,105.0,105.31,104.96,104.97,38352.0,99.933,100.2281,99.895,99.9045,38352.0
2023-08-01 10:15:00,104.97,104.97,104.74,104.97,43021.0,99.9045,99.9045,99.6856,99.9045,43021.0
2023-08-01 10:20:00,104.9,105.15,104.89,105.12,34756.0,99.8379,100.0758,99.8283,100.0472,34756.0
2023-08-01 10:25:00,105.11,105.4,105.11,105.38,24519.0,100.0377,100.3137,100.0377,100.2947,24519.0
2023-08-01 10:30:00,105.38,105.5,105.36,105.4,27954.0,100.2947,100.4089,100.2757,100.3137,27954.0
2023-08-01 10:35:00,105.39,105.65,105.36,105.59,54134.0,100.3042,100.5517,100.2757,100.4946,54134.0
2023-08-01 10:40:00,105.6,105.93,105.6,105.91,29687.0,100.5041,100.8181,100.5041,100.7991,29687.0
2023-08-01 10:45:00,105.92,106.02,105.85,106.0,28667.0,100.8086,100.9038,100.742,100.8848,28667.0
2023-08-01 10:50:00,106.0,106.01,105.87,105.99,27795.0,100.8848,100.8943,100.761,100.8753,27795.0
2023-08-01 10:55:00,105.98,106.25,105.97,106.25,60707.0,100.8657,101.1227,100.8562,101.1227,60707.0
2023-08-01 11:00:00,106.27,106.39,106.22,106.39,22001.0,101.1417,101.2559,101.0942,101.2559,22001.0
2023-08-01 11:05:00,106.36,106.39,105.99,106.0,21619.0,101.2274,101.2559,100.8753,100.8848,21619.0
2023-08-01 11:10:00,106.0,106.03,105.7,105.73,15309.0,100.8848,100.9133,100.5992,100.6278,15309.0
2023-08-01 11:15:00,105.68,105.77,105.6,105.74,35545.0,100.5802,100.6659,100.5041,100.6373,35545.0
2023-08-01 11:20:00,105.73,105.82,105.69,105.7,28691.0,100.6278,100.7135,100.5897,100.5992,28691.0
2023-08-01 11:25:00,105.69,105.83,105.65,105.82,19119.0,100.5897,100.723,100.5517,100.7135,19119.0
2023-08-01 11:30:00,105.79,105.87,105.76,105.85,20285.0,100.6849,100.761,100.6564,100.742,20285.0
2023-08-01 11:35:00,105.86,105.86,105.71,105.76,12537.0,100.7515,100.7515,100.6088,100.6564,12537.0
2023-08-01 11:40:00,105.75,105.75,105.43,105.43,11437.0,100.6468,100.6468,100.3423,100.3423,11437.0
2023-08-01 11:45:00,105.43,105.61,105.41,105.55,25426.0,100.3423,100.5136,100.3232,100.4565,25426.0
2023-08-01 11:50:00,105.54,105.54,105.37,105.5,20624.0,100.447,100.447,100.2852,100.4089,20624.0
2023-08-01 11:55:00,105.5,105.57,105.42,105.56,14886.0,100.4089,100.4755,100.3328,100.466,14886.0
2023-08-01 12:00:00,105.57,105.62,105.08,105.12,75579.0,100.4755,100.5231,100.0092,100.0472,75579.0
2023-08-01 12:05:00,105.14,105.42,105.12,105.42,11177.0,100.0663,100.3328,100.0472,100.3328,11177.0
2023-08-01 12:10:00,105.43,105.69,105.41,105.67,18571.0,100.3423,100.5897,100.3232,100.5707,18571.0
2023-08-01 12:15:00,105.69,105.72,105.6,105.63,15448.0,100.5897,100.6183,100.5041,100.5326,15448.0
2023-08-01 12:20:00,105.65,105.69,105.55,105.69,10409.0,100.5517,100.5897,100.4565,100.5897,10409.0
2023-08-01 12:25:00,105.7,105.82,105.7,105.79,11322.0,100.5992,100.7135,100.5992,100.6849,11322.0
2023-08-01 12:30:00,105.79,105.87,105.68,105.85,10001.0,100.6849,100.761,100.5802,100.742,10001.0
2023-08-01 12:35:00,105.85,105.86,105.71,105.72,14312.0,100.742,100.7515,100.6088,100.6183,14312.0
2023-08-01 12:40:00,105.74,105.78,105.6,105.69,35145.0,100.6373,100.6754,100.5041,100.5897,35145.0
2023-08-01 12:45:00,105.71,105.71,105.48,105.62,25666.0,100.6088,100.6088,100.3899,100.5231,25666.0
2023-08-01 12:50:00,105.6,105.87,105.6,105.84,15497.0,100.5041,100.761,100.5041,100.7325,15497.0
2023-08-01 12:55:00,105.84,106.05,105.84,106.01,10907.0,100.7325,100.9324,100.7325,100.8943,10907.0
2023-08-01 13:00:00,106.04,106.21,106.03,106.03,31018.0,100.9228,101.0846,100.9133,100.9133,31018.0
2023-08-01 13:05:00,106.03,106.15,106.01,106.15,15060.0,100.9133,101.0275,100.8943,101.0275,15060.0
2023-08-01 13:10:00,106.15,106.2,106.08,106.13,15913.0,101.0275,101.0751,100.9609,101.0085,15913.0
2023-08-01 13:15:00,106.14,106.19,106.08,106.09,14036.0,101.018,101.0656,100.9609,100.9704,14036.0
2023-08-01 13:20:00,106.1,106.2,106.06,106.2,15612.0,100.9799,101.0751,100.9419,101.0751,15612.0
2023-08-01 13:25:00,106.2,106.41,106.18,106.41,31150.0,101.0751,101.275,101.0561,101.275,31150.0
2023-08-01 13:30:00,106.42,106.56,106.36,106.51,25284.0,101.2845,101.4177,101.2274,101.3702,25284.0
2023-08-01 13:35:00,106.52,106.58,106.29,106.29,18923.0,101.3797,101.4368,101.1608,101.1608,18923.0
2023-08-01 13:40:00,106.29,106.48,106.29,106.46,17539.0,101.1608,101.3416,101.1608,101.3226,17539.0
2023-08-01 13:45:00,106.45,106.48,106.38,106.42,24337.0,101.3131,101.3416,101.2464,101.2845,24337.0
2023-08-01 13:50:00,106.42,106.48,106.12,106.12,27710.0,101.2845,101.3416,100.999,100.999,27710.0
2023-08-01 13:55:00,106.06,106.22,106.05,106.19,11636.0,100.9419,101.0942,100.9324,101.0656,11636.0
2023-08-01 14:00:00,106.17,106.28,106.16,106.2,11327.0,101.0466,101.1513,101.037,101.0751,11327.0
2023-08-01 14:05:00,106.21,106.27,106.17,106.26,12662.0,101.0846,101.1417,101.0466,101.1322,12662.0
2023-08-01 14:10:00,106.26,106.3,106.21,106.21,12828.0,101.1322,101.1703,101.0846,101.0846,12828.0
2023-08-01 14:15:00,106.22,106.41,106.21,106.33,20512.0,101.0942,101.275,101.0846,101.1988,20512.0
2023-08-01 14:20:00,106.32,106.33,106.13,106.13,41053.0,101.1893,101.1988,101.0085,101.0085,41053.0
2023-08-01 14:25:00,106.12,106.21,105.99,106.15,22953.0,100.999,101.0846,100.8753,101.0275,22953.0
2023-08-01 14:30:00,106.15,106.21,106.1,106.17,13877.0,101.0275,101.0846,100.9799,101.0466,13877.0
2023-08-01 14:35:00,106.18,106.24,106.17,106.2,16185.0,101.0561,101.1132,101.0466,101.0751,16185.0
2023-08-01 14:40:00,106.2,106.23,106.12,106.15,31982.0,101.0751,101.1037,100.999,101.0275,31982.0
2023-08-01 14:45:00,106.16,106.26,106.12,106.26,25830.0,101.037,101.1322,100.999,101.1322,25830.0
2023-08-01 14:50:00,106.25,106.31,106.24,106.26,25633.0,101.1227,101.1798,101.1132,101.1322,25633.0
2023-08-01 14:55:00,106.25,106.33,106.17,106.33,19524.0,101.1227,101.1988,101.0466,101.1988,19524.0
2023-08-01 15:00:00,106.33,106.4,106.27,106.36,18060.0,101.1988,101.2655,101.1417,101.2274,18060.0
2023-08-01 15:05:00,106.34,106.44,106.34,106.42,30222.0,101.2084,101.3035,101.2084,101.2845,30222.0
2023-08-01 15:10:00,106.42,106.42,106.25,106.27,30615.0,101.2845,101.2845,101.1227,101.1417,30615.0
2023-08-01 15:15:00,106.26,106.32,106.25,106.27,20512.0,101.1322,101.1893,101.1227,101.1417,20512.0
2023-08-01 15:20:00,106.28,106.32,106.24,106.27,24524.0,101.1513,101.1893,101.1132,101.1417,24524.0
2023-08-01 15:25:00,106.27,106.28,106.13,106.24,44915.0,101.1417,101.1513,101.0085,101.1132,44915.0
2023-08-01 15:30:00,106.23,106.28,106.16,106.25,39168.0,101.1037,101.1513,101.037,101.1227,39168.0
2023-08-01 15:35:00,106.24,106.27,106.07,106.07,24187.0,101.1132,101.1417,100.9514,100.9514,24187.0
2023-08-01 15:40:00,106.08,106.09,105.89,105.91,41159.0,100.9609,100.9704,100.7801,100.7991,41159.0
2023-08-01 15:45:00,105.92,106.16,105.91,106.16,53632.0,100.8086,101.037,100.7991,101.037,53632.0
2023-08-01 15:50:00,106.15,106.23,106.12,106.18,73414.0,101.0275,101.1037,100.999,101.0561,73414.0
2023-08-01 15:55:00,106.17,106.18,105.88,106.06,237507.0,101.0466,101.0561,100.7706,100.9419,237507.0
2023-08-02 09:30:00,103.8,103.84,102.54,103.25,138297.0,98.7909,98.829,97.5917,98.2675,138297.0
2023-08-02 09:35:00,103.36,103.67,103.27,103.48,29452.0,98.3722,98.6672,98.2865,98.4864,29452.0
2023-08-02 09:40:00,103.53,104.1,103.27,103.88,53251.0,98.534,99.0765,98.2865,98.8671,53251.0
2023-08-02 09:45:00,103.83,103.95,103.46,103.95,45211.0,98.8195,98.9337,98.4673,98.9337,45211.0
2023-08-02 09:50:00,104.0,104.18,103.73,104.04,28802.0,98.9813,99.1526,98.7243,99.0194,28802.0
2023-08-02 09:55:00,103.95,104.1,103.73,103.73,51440.0,98.9337,99.0765,98.7243,98.7243,51440.0
2023-08-02 10:00:00,103.73,103.94,103.66,103.9,26054.0,98.7243,98.9242,98.6577,98.8861,26054.0
2023-08-02 10:05:00,103.9,103.99,103.84,103.88,26694.0,98.8861,98.9718,98.829,98.8671,26694.0
2023-08-02 10:10:00,103.88,104.16,103.77,103.99,50219.0,98.8671,99.1336,98.7624,98.9718,50219.0
2023-08-02 10:15:00,104.0,104.12,103.86,104.11,40749.0,98.9813,99.0955,98.848,99.086,40749.0
2023-08-02 10:20:00,104.11,104.13,104.05,104.08,17012.0,99.086,99.105,99.0289,99.0574,17012.0
2023-08-02 10:25:00,104.08,104.47,104.05,104.42,21408.0,99.0574,99.4286,99.0289,99.381,21408.0
2023-08-02 10:30:00,104.44,104.48,104.13,104.26,30027.0,99.4,99.4381,99.105,99.2287,30027.0
2023-08-02 10:35:00,104.29,104.29,103.97,103.97,23483.0,99.2573,99.2573,98.9527,98.9527,23483.0
2023-08-02 10:40:00,103.94,104.07,103.64,103.64,27778.0,98.9242,99.0479,98.6387,98.6387,27778.0
2023-08-02 10:45:00,103.63,103.63,103.39,103.39,43315.0,98.6291,98.6291,98.4007,98.4007,43315.0
2023-08-02 10:50:00,103.4,103.57,103.4,103.44,18876.0,98.4102,98.572,98.4102,98.4483,18876.0
2023-08-02 10:55:00,103.42,103.44,103.06,103.16,25794.0,98.4293,98.4483,98.0866,98.1818,25794.0
2023-08-02 11:00:00,103.15,103.32,103.08,103.28,27958.0,98.1723,98.3341,98.1057,98.296,27958.0
2023-08-02 11:05:00,103.22,103.27,102.96,103.08,17014.0,98.2389,98.2865,97.9915,98.1057,17014.0
2023-08-02 11:10:00,103.09,103.48,103.07,103.33,21103.0,98.1152,98.4864,98.0962,98.3436,21103.0
2023-08-02 11:15:00,103.35,103.45,103.22,103.25,21241.0,98.3626,98.4578,98.2389,98.2675,21241.0
2023-08-02 11:20:00,103.3,103.34,103.17,103.28,29524.0,98.3151,98.3531,98.1913,98.296,29524.0
2023-08-02 11:25:00,103.32,103.33,103.1,103.31,15130.0,98.3341,98.3436,98.1247,98.3246,15130.0
2023-08-02 11:30:00,103.34,103.34,103.19,103.33,13287.0,98.3531,98.3531,98.2104,98.3436,13287.0
2023-08-02 11:35:00,103.33,103.6,103.3,103.57,62463.0,98.3436,98.6006,98.3151,98.572,62463.0
2023-08-02 11:40:00,103.53,103.64,103.47,103.62,14829.0,98.534,98.6387,98.4769,98.6196,14829.0
2023-08-02 11:45:00,103.62,103.75,103.51,103.58,15919.0,98.6196,98.7433,98.5149,98.5816,15919.0
2023-08-02 11:50:00,103.59,103.62,103.39,103.42,14135.0,98.5911,98.6196,98.4007,98.4293,14135.0
2023-08-02 11:55:00,103.42,103.44,103.19,103.2,10010.0,98.4293,98.4483,98.2104,98.2199,10010.0
2023-08-02 12:00:00,103.21,103.23,102.82,102.82,15726.0,98.2294,98.2484,97.8582,97.8582,15726.0
2023-08-02 12:05:00,102.8,102.85,102.69,102.73,17839.0,97.8392,97.8868,97.7345,97.7726,17839.0
2023-08-02 12:10:00,102.73,102.93,102.72,102.9,16441.0,97.7726,97.9629,97.7631,97.9344,16441.0
2023-08-02 12:15:00,102.87,103.22,102.86,103.19,24709.0,97.9058,98.2389,97.8963,98.2104,24709.0
2023-08-02 12:20:00,103.22,103.22,103.08,103.12,13485.0,98.2389,98.2389,98.1057,98.1437,13485.0
2023-08-02 12:25:00,103.11,103.18,102.94,103.02,17185.0,98.1342,98.2009,97.9724,98.0486,17185.0
2023-08-02 12:30:00,103.05,103.27,103.03,103.23,9087.0,98.0771,98.2865,98.0581,98.2484,9087.0
2023-08-02 12:35:00,103.19,103.42,103.19,103.42,10628.0,98.2104,98.4293,98.2104,98.4293,10628.0
2023-08-02 12:40:00,103.44,103.7,103.35,103.67,13206.0,98.4483,98.6958,98.3626,98.6672,13206.0
2023-08-02 12:45:00,103.69,103.74,103.61,103.64,9449.0,98.6862,98.7338,98.6101,98.6387,9449.0
2023-08-02 12:50:00,103.67,103.67,103.48,103.57,10068.0,98.6672,98.6672,98.4864,98.572,10068.0
2023-08-02 12:55:00,103.59,103.75,103.55,103.64,18781.0,98.5911,98.7433,98.553,98.6387,18781.0
2023-08-02 13:00:00,103.64,103.8,103.63,103.72,10988.0,98.6387,98.7909,98.6291,98.7148,10988.0
2023-08-02 13:05:00,103.71,103.83,103.66,103.73,15752.0,98.7053,98.8195,98.6577,98.7243,15752.0
2023-08-02 13:10:00,103.77,103.81,103.71,103.72,18123.0,98.7624,98.8005,98.7053,98.7148,18123.0
2023-08-02 13:15:00,103.69,103.8,103.66,103.78,23160.0,98.6862,98.7909,98.6577,98.7719,23160.0
2023-08-02 13:20:00,103.77,103.78,103.66,103.72,17494.0,98.7624,98.7719,98.6577,98.7148,17494.0
2023-08-02 13:25:00,103.72,103.77,103.52,103.59,10077.0,98.7148,98.7624,98.5244,98.5911,10077.0
2023-08-02 13:30:00,103.58,103.76,103.55,103.73,10465.0,98.5816,98.7529,98.553,98.7243,10465.0
2023-08-02 13:35:00,103.75,103.75,103.61,103.62,17999.0,98.7433,98.7433,98.6101,98.6196,17999.0
2023-08-02 13:40:00,103.6,103.63,103.38,103.4,16946.0,98.6006,98.6291,98.3912,98.4102,16946.0
2023-08-02 13:45:00,103.4,103.54,103.32,103.38,21484.0,98.4102,98.5435,98.3341,98.3912,21484.0
2023-08-02 13:50:00,103.37,103.4,103.32,103.37,24430.0,98.3817,98.4102,98.3341,98.3817,24430.0
2023-08-02 13:55:00,103.35,103.42,103.31,103.32,10034.0,98.3626,98.4293,98.3246,98.3341,10034.0
2023-08-02 14:00:00,103.32,103.51,103.32,103.44,17499.0,98.3341,98.5149,98.3341,98.4483,17499.0
2023-08-02 14:05:00,103.44,103.47,103.35,103.42,22326.0,98.4483,98.4769,98.3626,98.4293,22326.0
2023-08-02 14:10:00,103.42,103.5,103.36,103.48,39921.0,98.4293,98.5054,98.3722,98.4864,39921.0
2023-08-02 14:15:00,103.48,103.52,103.29,103.39,20740.0,98.4864,98.5244,98.3055,98.4007,20740.0
2023-08-02 14:20:00,103.4,103.46,103.37,103.42,10045.0,98.4102,98.4673,98.3817,98.4293,10045.0
2023-08-02 14:25:00,103.42,103.56,103.41,103.55,15136.0,98.4293,98.5625,98.4198,98.553,15136.0
2023-08-02 14:30:00,103.54,103.64,103.5,103.57,13263.0,98.5435,98.6387,98.5054,98.572,13263.0
2023-08-02 14:35:00,103.57,103.59,103.5,103.54,17712.0,98.572,98.5911,98.5054,98.5435,17712.0
2023-08-02 14:40:00,103.53,103.54,103.39,103.51,14405.0,98.534,98.5435,98.4007,98.5149,14405.0
2023-08-02 14:45:00,103.5,103.64,103.49,103.53,22238.0,98.5054,98.6387,98.4959,98.534,22238.0
2023-08-02 14:50:00,103.56,103.73,103.55,103.58,13700.0,98.5625,98.7243,98.553,98.5816,13700.0
2023-08-02 14:55:00,103.58,103.6,103.52,103.58,22008.0,98.5816,98.6006,98.5244,98.5816,22008.0
2023-08-02 15:00:00,103.57,103.69,103.54,103.6,10392.0,98.572,98.6862,98.5435,98.6006,10392.0
2023-08-02 15:05:00,103.62,103.66,103.51,103.58,21393.0,98.6196,98.6577,98.5149,98.5816,21393.0
2023-08-02 15:10:00,103.57,103.7,103.57,103.58,13604.0,98.572,98.6958,98.572,98.5816,13604.0
2023-08-02 15:15:00,103.58,103.59,103.41,103.54,14895.0,98.5816,98.5911,98.4198,98.5435,14895.0
2023-08-02 15:20:00,103.59,103.61,103.54,103.56,14365.0,98.5911,98.6101,98.5435,98.5625,14365.0
2023-08-02 15:25:00,103.57,103.57,103.17,103.17,34794.0,98.572,98.572,98.1913,98.1913,34794.0
2023-08-02 15:30:00,103.19,103.27,103.13,103.14,18072.0,98.2104,98.2865,98.1533,98.1628,18072.0
2023-08-02 15:35:00,103.13,103.14,102.93,102.98,78196.0,98.1533,98.1628,97.9629,98.0105,78196.0
2023-08-02 15:40:00,102.98,103.02,102.83,102.97,65756.0,98.0105,98.0486,97.8677,98.001,65756.0
2023-08-02 15:45:00,102.98,103.35,102.95,103.23,74621.0,98.0105,98.3626,97.982,98.2484,74621.0
2023-08-02 15:50:00,103.21,103.31,103.02,103.06,108998.0,98.2294,98.3246,98.0486,98.0866,108998.0
2023-08-02 15:55:00,103.05,103.07,102.83,102.88,214869.0,98.0771,98.0962,97.8677,97.9153,214869.0
2023-08-03 09:30:00,101.87,101.87,101.0,101.38,76162.0,96.9541,96.9541,96.1261,96.4877,76162.0
2023-08-03 09:35:00,101.41,102.01,101.4,101.65,74550.0,96.5163,97.0873,96.5068,96.7447,74550.0
2023-08-03 09:40:00,101.64,101.74,101.15,101.61,50073.0,96.7352,96.8303,96.2688,96.7066,50073.0
2023-08-03 09:45:00,101.49,102.13,101.41,102.08,28591.0,96.5924,97.2015,96.5163,97.1539,28591.0
2023-08-03 09:50:00,102.12,102.38,102.06,102.15,38399.0,97.192,97.4395,97.1349,97.2206,38399.0
2023-08-03 09:55:00,102.19,102.41,101.97,101.97,70984.0,97.2586,97.468,97.0492,97.0492,70984.0
2023-08-03 10:00:00,101.95,102.32,101.84,102.06,34184.0,97.0302,97.3824,96.9255,97.1349,34184.0
2023-08-03 10:05:00,102.12,102.12,101.75,101.76,33104.0,97.192,97.192,96.8399,96.8494,33104.0
2023-08-03 10:10:00,101.76,101.93,101.7,101.7,36629.0,96.8494,97.0112,96.7923,96.7923,36629.0
2023-08-03 10:15:00,101.71,101.81,101.56,101.74,58652.0,96.8018,96.897,96.659,96.8303,58652.0
2023-08-03 10:20:00,101.75,101.82,101.25,101.29,82423.0,96.8399,96.9065,96.364,96.4021,82423.0
2023-08-03 10:25:00,101.29,101.29,100.94,101.0,81850.0,96.4021,96.4021,96.0689,96.1261,81850.0
2023-08-03 10:30:00,100.97,101.58,100.94,101.56,56495.0,96.0975,96.6781,96.0689,96.659,56495.0
2023-08-03 10:35:00,101.58,101.65,101.28,101.3,42841.0,96.6781,96.7447,96.3925,96.4116,42841.0
2023-08-03 10:40:00,101.3,101.48,101.22,101.37,55344.0,96.4116,96.5829,96.3354,96.4782,55344.0
2023-08-03 10:45:00,101.35,101.62,101.16,101.55,29844.0,96.4592,96.7161,96.2783,96.6495,29844.0
2023-08-03 10:50:00,101.55,101.62,101.48,101.5,26626.0,96.6495,96.7161,96.5829,96.6019,26626.0
2023-08-03 10:55:00,101.52,101.61,101.37,101.47,37365.0,96.621,96.7066,96.4782,96.5734,37365.0
2023-08-03 11:00:00,101.5,101.58,101.4,101.52,39962.0,96.6019,96.6781,96.5068,96.621,39962.0
2023-08-03 11:05:00,101.52,101.68,101.45,101.56,26602.0,96.621,96.7732,96.5543,96.659,26602.0
2023-08-03 11:10:00,101.62,101.79,101.55,101.68,37756.0,96.7161,96.8779,96.6495,96.7732,37756.0
2023-08-03 11:15:00,101.69,102.11,101.65,102.04,50928.0,96.7828,97.1825,96.7447,97.1159,50928.0
2023-08-03 11:20:00,102.07,102.18,101.99,101.99,49105.0,97.1444,97.2491,97.0683,97.0683,49105.0
2023-08-03 11:25:00,101.99,102.16,101.96,101.98,33377.0,97.0683,97.2301,97.0397,97.0588,33377.0
2023-08-03 11:30:00,101.99,102.0,101.82,101.85,29227.0,97.0683,97.0778,96.9065,96.935,29227.0
2023-08-03 11:35:00,101.84,102.01,101.83,101.92,30622.0,96.9255,97.0873,96.916,97.0017,30622.0
2023-08-03 11:40:00,101.94,102.05,101.86,101.96,20850.0,97.0207,97.1254,96.9446,97.0397,20850.0
2023-08-03 11:45:00,101.95,102.07,101.93,102.03,28387.0,97.0302,97.1444,97.0112,97.1063,28387.0
2023-08-03 11:50:00,102.04,102.27,101.98,102.24,19218.0,97.1159,97.3348,97.0588,97.3062,19218.0
2023-08-03 11:55:00,102.24,102.3,102.15,102.17,27486.0,97.3062,97.3633,97.2206,97.2396,27486.0
2023-08-03 12:00:00,102.17,102.3,102.1,102.16,23614.0,97.2396,97.3633,97.173,97.2301,23614.0
2023-08-03 12:05:00,102.17,102.25,102.07,102.24,24095.0,97.2396,97.3157,97.1444,97.3062,24095.0
2023-08-03 12:10:00,102.25,102.37,102.24,102.28,25383.0,97.3157,97.4299,97.3062,97.3443,25383.0
2023-08-03 12:15:00,102.28,102.48,102.25,102.47,24607.0,97.3443,97.5346,97.3157,97.5251,24607.0
2023-08-03 12:20:00,102.45,102.49,102.29,102.34,19454.0,97.5061,97.5442,97.3538,97.4014,19454.0
2023-08-03 12:25:00,102.33,102.38,102.18,102.2,21993.0,97.3919,97.4395,97.2491,97.2681,21993.0
2023-08-03 12:30:00,102.2,102.21,102.11,102.16,22665.0,97.2681,97.2777,97.1825,97.2301,22665.0
2023-08-03 12:35:00,102.16,102.47,102.1,102.42,54943.0,97.2301,97.5251,97.173,97.4775,54943.0
2023-08-03 12:40:00,102.42,102.52,102.35,102.43,45603.0,97.4775,97.5727,97.4109,97.487,45603.0
2023-08-03 12:45:00,102.45,102.64,102.38,102.64,32203.0,97.5061,97.6869,97.4395,97.6869,32203.0
2023-08-03 12:50:00,102.64,102.66,102.5,102.53,19760.0,97.6869,97.7059,97.5537,97.5822,19760.0
2023-08-03 12:55:00,102.51,102.79,102.49,102.73,21046.0,97.5632,97.8297,97.5442,97.7726,21046.0
2023-08-03 13:00:00,102.74,102.87,102.68,102.8,40468.0,97.7821,97.9058,97.725,97.8392,40468.0
2023-08-03 13:05:00,102.77,102.87,102.72,102.74,33821.0,97.8106,97.9058,97.7631,97.7821,33821.0
2023-08-03 13:10:00,102.73,102.84,102.73,102.79,15507.0,97.7726,97.8773,97.7726,97.8297,15507.0
2023-08-03 13:15:00,102.77,102.8,102.71,102.73,22979.0,97.8106,97.8392,97.7535,97.7726,22979.0
2023-08-03 13:20:00,102.75,102.84,102.73,102.81,13085.0,97.7916,97.8773,97.7726,97.8487,13085.0
2023-08-03 13:25:00,102.8,102.83,102.72,102.79,25748.0,97.8392,97.8677,97.7631,97.8297,25748.0
2023-08-03 13:30:00,102.8,102.88,102.79,102.81,17065.0,97.8392,97.9153,97.8297,97.8487,17065.0
2023-08-03 13:35:00,102.8,102.96,102.77,102.91,22369.0,97.8392,97.9915,97.8106,97.9439,22369.0
2023-08-03 13:40:00,102.92,102.93,102.62,102.65,45500.0,97.9534,97.9629,97.6679,97.6964,45500.0
2023-08-03 13:45:00,102.65,102.77,102.61,102.66,59209.0,97.6964,97.8106,97.6584,97.7059,59209.0
2023-08-03 13:50:00,102.66,102.67,102.5,102.66,65374.0,97.7059,97.7155,97.5537,97.7059,65374.0
2023-08-03 13:55:00,102.67,102.67,102.42,102.48,67492.0,97.7155,97.7155,97.4775,97.5346,67492.0
2023-08-03 14:00:00,102.47,102.53,102.35,102.51,23756.0,97.5251,97.5822,97.4109,97.5632,23756.0
2023-08-03 14:05:00,102.48,102.56,102.26,102.26,23853.0,97.5346,97.6108,97.3252,97.3252,23853.0
2023-08-03 14:10:00,102.26,102.4,102.22,102.22,19515.0,97.3252,97.4585,97.2872,97.2872,19515.0
2023-08-03 14:15:00,102.22,102.3,102.2,102.26,29307.0,97.2872,97.3633,97.2681,97.3252,29307.0
2023-08-03 14:20:00,102.28,102.32,102.23,102.28,27760.0,97.3443,97.3824,97.2967,97.3443,27760.0
2023-08-03 14:25:00,102.31,102.33,102.22,102.33,19611.0,97.3728,97.3919,97.2872,97.3919,19611.0
2023-08-03 14:30:00,102.3,102.52,102.28,102.5,29854.0,97.3633,97.5727,97.3443,97.5537,29854.0
2023-08-03 14:35:00,102.5,102.5,102.29,102.3,21450.0,97.5537,97.5537,97.3538,97.3633,21450.0
2023-08-03 14:40:00,102.32,102.53,102.3,102.41,29076.0,97.3824,97.5822,97.3633,97.468,29076.0
2023-08-03 14:45:00,102.42,102.49,102.35,102.39,21749.0,97.4775,97.5442,97.4109,97.449,21749.0
2023-08-03 14:50:00,102.39,102.46,102.37,102.45,17094.0,97.449,97.5156,97.4299,97.5061,17094.0
2023-08-03 14:55:00,102.45,102.5,102.4,102.47,16853.0,97.5061,97.5537,97.4585,97.5251,16853.0
2023-08-03 15:00:00,102.48,102.52,102.42,102.47,11219.0,97.5346,97.5727,97.4775,97.5251,11219.0
2023-08-03 15:05:00,102.45,102.63,102.43,102.51,28910.0,97.5061,97.6774,97.487,97.5632,28910.0
2023-08-03 15:10:00,102.52,102.52,102.31,102.36,20081.0,97.5727,97.5727,97.3728,97.4204,20081.0
2023-08-03 15:15:00,102.33,102.33,102.18,102.23,32651.0,97.3919,97.3919,97.2491,97.2967,32651.0
2023-08-03 15:20:00,102.25,102.26,102.15,102.24,36914.0,97.3157,97.3252,97.2206,97.3062,36914.0
2023-08-03 15:25:00,102.24,102.39,102.23,102.33,27372.0,97.3062,97.449,97.2967,97.3919,27372.0
2023-08-03 15:30:00,102.32,102.63,102.32,102.63,32431.0,97.3824,97.6774,97.3824,97.6774,32431.0
2023-08-03 15:35:00,102.63,102.66,102.57,102.62,28594.0,97.6774,97.7059,97.6203,97.6679,28594.0
2023-08-03 15:40:00,102.62,102.69,102.5,102.55,39039.0,97.6679,97.7345,97.5537,97.6013,39039.0
2023-08-03 15:45:00,102.56,102.8,102.51,102.68,58416.0,97.6108,97.8392,97.5632,97.725,58416.0
2023-08-03 15:50:00,102.67,102.85,102.64,102.8,78681.0,97.7155,97.8868,97.6869,97.8392,78681.0
2023-08-03 15:55:00,102.79,102.84,102.56,102.61,150391.0,97.8297,97.8773,97.6108,97.6584,150391.0
2023-08-04 09:30:00,103.18,103.5,102.93,103.28,61888.0,98.2009,98.5054,97.9629,98.296,61888.0
2023-08-04 09:35:00,103.29,103.29,102.52,103.25,31295.0,98.3055,98.3055,97.5727,98.2675,31295.0
2023-08-04 09:40:00,103.14,103.69,103.14,103.63,44243.0,98.1628,98.6862,98.1628,98.6291,44243.0
2023-08-04 09:45:00,103.64,103.86,103.38,103.52,38534.0,98.6387,98.848,98.3912,98.5244,38534.0
2023-08-04 09:50:00,103.53,104.12,103.45,104.11,59062.0,98.534,99.0955,98.4578,99.086,59062.0
2023-08-04 09:55:00,104.07,104.07,103.59,103.79,12734.0,99.0479,99.0479,98.5911,98.7814,12734.0
2023-08-04 10:00:00,103.78,103.78,103.54,103.68,19099.0,98.7719,98.7719,98.5435,98.6767,19099.0
2023-08-04 10:05:00,103.62,103.8,103.54,103.78,26561.0,98.6196,98.7909,98.5435,98.7719,26561.0
2023-08-04 10:10:00,103.79,104.16,103.79,103.92,16878.0,98.7814,99.1336,98.7814,98.9051,16878.0
2023-08-04 10:15:00,103.96,104.14,103.93,104.12,27884.0,98.9432,99.1145,98.9147,99.0955,27884.0
2023-08-04 10:20:00,104.11,104.41,104.1,104.36,40399.0,99.086,99.3715,99.0765,99.3239,40399.0
2023-08-04 10:25:00,104.35,104.4,104.06,104.12,21250.0,99.3144,99.362,99.0384,99.0955,21250.0
2023-08-04 10:30:00,104.13,104.25,104.05,104.24,31655.0,99.105,99.2192,99.0289,99.2097,31655.0
2023-08-04 10:35:00,104.22,104.28,104.12,104.17,36146.0,99.1907,99.2478,99.0955,99.1431,36146.0
2023-08-04 10:40:00,104.17,104.41,104.16,104.22,24935.0,99.1431,99.3715,99.1336,99.1907,24935.0
2023-08-04 10:45:00,104.27,104.41,104.22,104.36,16923.0,99.2383,99.3715,99.1907,99.3239,16923.0
2023-08-04 10:50:00,104.37,104.48,104.33,104.36,16436.0,99.3334,99.4381,99.2954,99.3239,16436.0
2023-08-04 10:55:00,104.36,104.44,104.29,104.34,28765.0,99.3239,99.4,99.2573,99.3049,28765.0
2023-08-04 11:00:00,104.35,104.35,104.06,104.09,25402.0,99.3144,99.3144,99.0384,99.0669,25402.0
2023-08-04 11:05:00,104.12,104.12,103.9,103.95,15888.0,99.0955,99.0955,98.8861,98.9337,15888.0
2023-08-04 11:10:00,103.99,104.1,103.95,104.06,11725.0,98.9718,99.0765,98.9337,99.0384,11725.0
2023-08-04 11:15:00,104.09,104.09,103.79,103.86,17424.0,99.0669,99.0669,98.7814,98.848,17424.0
2023-08-04 11:20:00,103.86,103.99,103.8,103.93,12681.0,98.848,98.9718,98.7909,98.9147,12681.0
2023-08-04 11:25:00,103.95,104.01,103.8,103.83,10353.0,98.9337,98.9908,98.7909,98.8195,10353.0
2023-08-04 11:30:00,103.86,103.88,103.68,103.72,22942.0,98.848,98.8671,98.6767,98.7148,22942.0
2023-08-04 11:35:00,103.73,103.75,103.45,103.54,30674.0,98.7243,98.7433,98.4578,98.5435,30674.0
2023-08-04 11:40:00,103.53,103.54,103.4,103.51,25142.0,98.534,98.5435,98.4102,98.5149,25142.0
2023-08-04 11:45:00,103.53,103.6,103.45,103.52,20635.0,98.534,98.6006,98.4578,98.5244,20635.0
2023-08-04 11:50:00,103.54,103.62,103.54,103.57,27665.0,98.5435,98.6196,98.5435,98.572,27665.0
2023-08-04 11:55:00,103.58,103.59,103.26,103.32,20802.0,98.5816,98.5911,98.277,98.3341,20802.0
2023-08-04 12:00:00,103.32,103.35,103.16,103.34,49984.0,98.3341,98.3626,98.1818,98.3531,49984.0
2023-08-04 12:05:00,103.4,103.48,103.35,103.36,11549.0,98.4102,98.4864,98.3626,98.3722,11549.0
2023-08-04 12:10:00,103.37,103.74,103.36,103.74,8838.0,98.3817,98.7338,98.3722,98.7338,8838.0
2023-08-04 12:15:00,103.78,103.8,103.61,103.66,8873.0,98.7719,98.7909,98.6101,98.6577,8873.0
2023-08-04 12:20:00,103.65,103.65,103.46,103.59,9150.0,98.6482,98.6482,98.4673,98.5911,9150.0
2023-08-04 12:25:00,103.61,103.72,103.38,103.38,22201.0,98.6101,98.7148,98.3912,98.3912,22201.0
2023-08-04 12:30:00,103.4,103.58,103.37,103.53,14458.0,98.4102,98.5816,98.3817,98.534,14458.0
2023-08-04 12:35:00,103.5,103.92,103.42,103.92,46481.0,98.5054,98.9051,98.4293,98.9051,46481.0
2023-08-04 12:40:00,103.89,104.07,103.86,104.07,9130.0,98.8766,99.0479,98.848,99.0479,9130.0
2023-08-04 12:45:00,104.08,104.21,104.08,104.11,22183.0,99.0574,99.1811,99.0574,99.086,22183.0
2023-08-04 12:50:00,104.1,104.1,103.99,103.99,3897.0,99.0765,99.0765,98.9718,98.9718,3897.0
2023-08-04 12:55:00,104.02,104.07,103.89,103.92,7385.0,99.0003,99.0479,98.8766,98.9051,7385.0
2023-08-04 13:00:00,103.92,104.22,103.92,104.11,29349.0,98.9051,99.1907,98.9051,99.086,29349.0
2023-08-04 13:05:00,104.1,104.2,104.0,104.2,25677.0,99.0765,99.1716,98.9813,99.1716,25677.0
2023-08-04 13:10:00,104.19,104.3,104.14,104.28,11568.0,99.1621,99.2668,99.1145,99.2478,11568.0
2023-08-04 13:15:00,104.27,104.3,104.22,104.28,12510.0,99.2383,99.2668,99.1907,99.2478,12510.0
2023-08-04 13:20:00,104.28,104.3,104.19,104.19,11665.0,99.2478,99.2668,99.1621,99.1621,11665.0
2023-08-04 13:25:00,104.15,104.24,103.84,103.99,28343.0,99.124,99.2097,98.829,98.9718,28343.0
2023-08-04 13:30:00,104.02,104.12,103.98,104.07,15880.0,99.0003,99.0955,98.9622,99.0479,15880.0
2023-08-04 13:35:00,104.06,104.07,103.94,103.94,19012.0,99.0384,99.0479,98.9242,98.9242,19012.0
2023-08-04 13:40:00,103.94,104.04,103.91,104.03,15680.0,98.9242,99.0194,98.8956,99.0098,15680.0
2023-08-04 13:45:00,104.0,104.06,103.97,103.97,13392.0,98.9813,99.0384,98.9527,98.9527,13392.0
2023-08-04 13:50:00,103.96,104.01,103.89,103.95,22099.0,98.9432,98.9908,98.8766,98.9337,22099.0
2023-08-04 13:55:00,103.95,103.96,103.83,103.87,36162.0,98.9337,98.9432,98.8195,98.8576,36162.0
2023-08-04 14:00:00,103.86,103.86,103.36,103.37,33033.0,98.848,98.848,98.3722,98.3817,33033.0
2023-08-04 14:05:00,103.42,103.48,103.24,103.24,13225.0,98.4293,98.4864,98.258,98.258,13225.0
2023-08-04 14:10:00,103.26,103.4,103.17,103.3,15982.0,98.277,98.4102,98.1913,98.3151,15982.0
2023-08-04 14:15:00,103.33,103.33,103.07,103.14,12013.0,98.3436,98.3436,98.0962,98.1628,12013.0
2023-08-04 14:20:00,103.12,103.15,102.75,102.79,13382.0,98.1437,98.1723,97.7916,97.8297,13382.0
2023-08-04 14:25:00,102.77,103.08,102.73,102.93,15340.0,97.8106,98.1057,97.7726,97.9629,15340.0
2023-08-04 14:30:00,102.92,103.05,102.8,102.91,12696.0,97.9534,98.0771,97.8392,97.9439,12696.0
2023-08-04 14:35:00,102.86,102.87,102.63,102.66,9033.0,97.8963,97.9058,97.6774,97.7059,9033.0
2023-08-04 14:40:00,102.67,102.78,102.54,102.68,14098.0,97.7155,97.8202,97.5917,97.725,14098.0
2023-08-04 14:45:00,102.65,102.67,102.51,102.61,10655.0,97.6964,97.7155,97.5632,97.6584,10655.0
2023-08-04 14:50:00,102.66,102.83,102.51,102.51,11491.0,97.7059,97.8677,97.5632,97.5632,11491.0
2023-08-04 14:55:00,102.53,102.62,102.47,102.48,9847.0,97.5822,97.6679,97.5251,97.5346,9847.0
2023-08-04 15:00:00,102.48,102.73,102.48,102.68,28903.0,97.5346,97.7726,97.5346,97.725,28903.0
2023-08-04 15:05:00,102.7,102.72,102.42,102.45,14960.0,97.744,97.7631,97.4775,97.5061,14960.0
2023-08-04 15:10:00,102.45,102.67,102.45,102.66,13755.0,97.5061,97.7155,97.5061,97.7059,13755.0
2023-08-04 15:15:00,102.68,102.72,102.43,102.43,16146.0,97.725,97.7631,97.487,97.487,16146.0
2023-08-04 15:20:00,102.41,102.47,102.23,102.32,26408.0,97.468,97.5251,97.2967,97.3824,26408.0
2023-08-04 15:25:00,102.34,102.44,102.3,102.44,14218.0,97.4014,97.4966,97.3633,97.4966,14218.0
2023-08-04 15:30:00,102.47,102.57,102.44,102.47,24811.0,97.5251,97.6203,97.4966,97.5251,24811.0
2023-08-04 15:35:00,102.47,102.58,102.34,102.45,28649.0,97.5251,97.6298,97.4014,97.5061,28649.0
2023-08-04 15:40:00,102.44,102.56,102.42,102.49,20187.0,97.4966,97.6108,97.4775,97.5442,20187.0
2023-08-04 15:45:00,102.5,102.67,102.49,102.59,28786.0,97.5537,97.7155,97.5442,97.6393,28786.0
2023-08-04 15:50:00,102.59,102.82,102.5,102.74,59626.0,97.6393,97.8582,97.5537,97.7821,59626.0
2023-08-04 15:55:00,102.73,102.8,102.61,102.74,127726.0,97.7726,97.8392,97.6584,97.7821,127726.0
2023-08-07 09:30:00,103.19,103.65,103.09,103.51,72375.0,98.2104,98.6482,98.1152,98.5149,72375.0
2023-08-07 09:35:00,103.51,103.98,103.48,103.88,12853.0,98.5149,98.9622,98.4864,98.8671,12853.0
2023-08-07 09:40:00,103.87,103.93,103.1,103.11,20275.0,98.8576,98.9147,98.1247,98.1342,20275.0
2023-08-07 09:45:00,103.18,103.32,103.06,103.09,7715.0,98.2009,98.3341,98.0866,98.1152,7715.0
2023-08-07 09:50:00,103.14,103.38,103.0,103.2,11207.0,98.1628,98.3912,98.0295,98.2199,11207.0
2023-08-07 09:55:00,103.29,103.39,103.19,103.36,12676.0,98.3055,98.4007,98.2104,98.3722,12676.0
2023-08-07 10:00:00,103.33,103.38,103.03,103.22,26040.0,98.3436,98.3912,98.0581,98.2389,26040.0
2023-08-07 10:05:00,103.17,103.55,103.09,103.55,23481.0,98.1913,98.553,98.1152,98.553,23481.0
2023-08-07 10:10:00,103.56,103.62,103.48,103.5,13179.0,98.5625,98.6196,98.4864,98.5054,13179.0
2023-08-07 10:15:00,103.53,103.66,103.31,103.55,24801.0,98.534,98.6577,98.3246,98.553,24801.0
2023-08-07 10:20:00,103.58,103.65,103.41,103.54,26714.0,98.5816,98.6482,98.4198,98.5435,26714.0
2023-08-07 10:25:00,103.54,103.58,103.39,103.49,29472.0,98.5435,98.5816,98.4007,98.4959,29472.0
2023-08-07 10:30:00,103.5,103.53,103.44,103.47,11218.0,98.5054,98.534,98.4483,98.4769,11218.0
2023-08-07 10:35:00,103.49,104.02,103.49,103.98,34416.0,98.4959,99.0003,98.4959,98.9622,34416.0
2023-08-07 10:40:00,104.0,104.18,103.88,103.98,34612.0,98.9813,99.1526,98.8671,98.9622,34612.0
2023-08-07 10:45:00,103.98,104.02,103.85,103.95,10533.0,98.9622,99.0003,98.8385,98.9337,10533.0
2023-08-07 10:50:00,103.97,103.98,103.71,103.79,11729.0,98.9527,98.9622,98.7053,98.7814,11729.0
2023-08-07 10:55:00,103.81,103.95,103.75,103.91,10985.0,98.8005,98.9337,98.7433,98.8956,10985.0
2023-08-07 11:00:00,103.91,103.94,103.76,103.86,9399.0,98.8956,98.9242,98.7529,98.848,9399.0
2023-08-07 11:05:00,103.84,103.89,103.69,103.77,10496.0,98.829,98.8766,98.6862,98.7624,10496.0
2023-08-07 11:10:00,103.76,104.03,103.76,104.03,11898.0,98.7529,99.0098,98.7529,99.0098,11898.0
2023-08-07 11:15:00,104.02,104.18,103.86,103.86,34679.0,99.0003,99.1526,98.848,98.848,34679.0
2023-08-07 11:20:00,103.91,104.02,103.89,103.91,11468.0,98.8956,99.0003,98.8766,98.8956,11468.0
2023-08-07 11:25:00,103.95,104.1,103.95,104.04,19156.0,98.9337,99.0765,98.9337,99.0194,19156.0
2023-08-07 11:30:00,104.05,104.05,103.67,103.74,14420.0,99.0289,99.0289,98.6672,98.7338,14420.0
2023-08-07 11:35:00,103.76,103.9,103.7,103.89,16585.0,98.7529,98.8861,98.6958,98.8766,16585.0
2023-08-07 11:40:00,103.91,104.04,103.9,103.94,13893.0,98.8956,99.0194,98.8861,98.9242,13893.0
2023-08-07 11:45:00,103.93,103.96,103.85,103.92,13497.0,98.9147,98.9432,98.8385,98.9051,13497.0
2023-08-07 11:50:00,103.93,104.04,103.9,104.02,11069.0,98.9147,99.0194,98.8861,99.0003,11069.0
2023-08-07 11:55:00,104.02,104.08,103.97,104.0,11668.0,99.0003,99.0574,98.9527,98.9813,11668.0
2023-08-07 12:00:00,103.97,104.15,103.92,104.1,6805.0,98.9527,99.124,98.9051,99.0765,6805.0
2023-08-07 12:05:00,104.07,104.07,103.87,103.93,10972.0,99.0479,99.0479,98.8576,98.9147,10972.0
2023-08-07 12:10:00,103.96,103.98,103.92,103.94,8164.0,98.9432,98.9622,98.9051,98.9242,8164.0
2023-08-07 12:15:00,103.94,103.94,103.84,103.88,9071.0,98.9242,98.9242,98.829,98.8671,9071.0
2023-08-07 12:20:00,103.87,103.89,103.77,103.85,6015.0,98.8576,98.8766,98.7624,98.8385,6015.0
2023-08-07 12:25:00,103.87,103.95,103.8,103.9,11375.0,98.8576,98.9337,98.7909,98.8861,11375.0
2023-08-07 12:30:00,103.91,103.93,103.8,103.83,6362.0,98.8956,98.9147,98.7909,98.8195,6362.0
2023-08-07 12:35:00,103.83,103.91,103.79,103.82,7001.0,98.8195,98.8956,98.7814,98.81,7001.0
2023-08-07 12:40:00,103.79,103.92,103.78,103.92,6347.0,98.7814,98.9051,98.7719,98.9051,6347.0
2023-08-07 12:45:00,103.9,104.04,103.9,104.04,13633.0,98.8861,99.0194,98.8861,99.0194,13633.0
2023-08-07 12:50:00,104.04,104.05,103.99,104.03,16759.0,99.0194,99.0289,98.9718,99.0098,16759.0
2023-08-07 12:55:00,104.03,104.03,103.89,103.97,11310.0,99.0098,99.0098,98.8766,98.9527,11310.0
2023-08-07 13:00:00,103.97,103.99,103.91,103.95,6690.0,98.9527,98.9718,98.8956,98.9337,6690.0
2023-08-07 13:05:00,103.95,103.96,103.86,103.92,8569.0,98.9337,98.9432,98.848,98.9051,8569.0
2023-08-07 13:10:00,103.92,103.95,103.85,103.85,12930.0,98.9051,98.9337,98.8385,98.8385,12930.0
2023-08-07 13:15:00,103.82,103.84,103.78,103.84,5917.0,98.81,98.829,98.7719,98.829,5917.0
2023-08-07 13:20:00,103.82,103.84,103.73,103.78,9608.0,98.81,98.829,98.7243,98.7719,9608.0
2023-08-07 13:25:00,103.77,103.82,103.75,103.78,5405.0,98.7624,98.81,98.7433,98.7719,5405.0
2023-08-07 13:30:00,103.78,103.79,103.7,103.7,10576.0,98.7719,98.7814,98.6958,98.6958,10576.0
2023-08-07 13:35:00,103.7,103.8,103.7,103.73,8451.0,98.6958,98.7909,98.6958,98.7243,8451.0
2023-08-07 13:40:00,103.73,103.83,103.73,103.76,9352.0,98.7243,98.8195,98.7243,98.7529,9352.0
2023-08-07 13:45:00,103.76,103.85,103.69,103.82,11561.0,98.7529,98.8385,98.6862,98.81,11561.0
2023-08-07 13:50:00,103.82,103.82,103.7,103.73,10530.0,98.81,98.81,98.6958,98.7243,10530.0
2023-08-07 13:55:00,103.73,103.88,103.73,103.83,22354.0,98.7243,98.8671,98.7243,98.8195,22354.0
2023-08-07 14:00:00,103.87,103.94,103.83,103.84,13453.0,98.8576,98.9242,98.8195,98.829,13453.0
2023-08-07 14:05:00,103.88,103.89,103.74,103.8,35587.0,98.8671,98.8766,98.7338,98.7909,35587.0
2023-08-07 14:10:00,103.8,104.0,103.76,104.0,16403.0,98.7909,98.9813,98.7529,98.9813,16403.0
2023-08-07 14:15:00,103.99,104.11,103.96,104.01,31892.0,98.9718,99.086,98.9432,98.9908,31892.0
2023-08-07 14:20:00,104.01,104.01,103.86,103.93,25848.0,98.9908,98.9908,98.848,98.9147,25848.0
2023-08-07 14:25:00,103.94,103.95,103.81,103.94,8436.0,98.9242,98.9337,98.8005,98.9242,8436.0
2023-08-07 14:30:00,103.97,104.08,103.97,104.07,19413.0,98.9527,99.0574,98.9527,99.0479,19413.0
2023-08-07 14:35:00,104.07,104.12,103.94,103.97,10858.0,99.0479,99.0955,98.9242,98.9527,10858.0
2023-08-07 14:40:00,103.98,103.99,103.92,103.93,12131.0,98.9622,98.9718,98.9051,98.9147,12131.0
2023-08-07 14:45:00,103.95,103.95,103.89,103.93,8434.0,98.9337,98.9337,98.8766,98.9147,8434.0
2023-08-07 14:50:00,103.95,103.95,103.86,103.92,11789.0,98.9337,98.9337,98.848,98.9051,11789.0
2023-08-07 14:55:00,103.92,103.95,103.82,103.89,13881.0,98.9051,98.9337,98.81,98.8766,13881.0
2023-08-07 15:00:00,103.9,103.98,103.89,103.92,12171.0,98.8861,98.9622,98.8766,98.9051,12171.0
2023-08-07 15:05:00,103.92,103.96,103.86,103.9,11666.0,98.9051,98.9432,98.848,98.8861,11666.0
2023-08-07 15:10:00,103.92,103.93,103.83,103.83,10871.0,98.9051,98.9147,98.8195,98.8195,10871.0
2023-08-07 15:15:00,103.83,103.91,103.79,103.9,10909.0,98.8195,98.8956,98.7814,98.8861,10909.0
2023-08-07 15:20:00,103.87,103.94,103.87,103.9,14274.0,98.8576,98.9242,98.8576,98.8861,14274.0
2023-08-07 15:25:00,103.89,103.89,103.75,103.76,19469.0,98.8766,98.8766,98.7433,98.7529,19469.0
2023-08-07 15:30:00,103.76,103.86,103.75,103.83,11771.0,98.7529,98.848,98.7433,98.8195,11771.0
2023-08-07 15:35:00,103.84,103.89,103.8,103.86,17568.0,98.829,98.8766,98.7909,98.848,17568.0
2023-08-07 15:40:00,103.86,103.93,103.85,103.86,30591.0,98.848,98.9147,98.8385,98.848,30591.0
2023-08-07 15:45:00,103.85,103.97,103.78,103.96,33221.0,98.8385,98.9527,98.7719,98.9432,33221.0
2023-08-07 15:50:00,103.95,104.06,103.87,103.88,69185.0,98.9337,99.0384,98.8576,98.8671,69185.0
2023-08-07 15:55:00,103.89,104.01,103.84,103.94,97194.0,98.8766,98.9908,98.829,98.9242,97194.0
2023-08-08 09:30:00,102.53,102.59,101.67,102.36,41847.0,97.5822,97.6393,96.7637,97.4204,41847.0
2023-08-08 09:35:00,102.21,102.66,102.14,102.33,16583.0,97.2777,97.7059,97.211,97.3919,16583.0
2023-08-08 09:40:00,102.34,102.34,101.75,101.8,18641.0,97.4014,97.4014,96.8399,96.8874,18641.0
2023-08-08 09:45:00,101.83,102.17,101.8,102.1,9875.0,96.916,97.2396,96.8874,97.173,9875.0
2023-08-08 09:50:00,102.19,102.41,101.96,102.41,9166.0,97.2586,97.468,97.0397,97.468,9166.0
2023-08-08 09:55:00,102.4,102.59,102.32,102.59,6740.0,97.4585,97.6393,97.3824,97.6393,6740.0
2023-08-08 10:00:00,102.53,102.7,102.39,102.64,10541.0,97.5822,97.744,97.449,97.6869,10541.0
2023-08-08 10:05:00,102.63,102.82,102.63,102.81,11512.0,97.6774,97.8582,97.6774,97.8487,11512.0
2023-08-08 10:10:00,102.77,102.77,102.26,102.35,8747.0,97.8106,97.8106,97.3252,97.4109,8747.0
2023-08-08 10:15:00,102.31,102.51,102.31,102.51,7567.0,97.3728,97.5632,97.3728,97.5632,7567.0
2023-08-08 10:20:00,102.48,102.56,102.33,102.48,11457.0,97.5346,97.6108,97.3919,97.5346,11457.0
2023-08-08 10:25:00,102.42,102.57,102.36,102.52,8751.0,97.4775,97.6203,97.4204,97.5727,8751.0
2023-08-08 10:30:00,102.52,102.54,102.26,102.3,10585.0,97.5727,97.5917,97.3252,97.3633,10585.0
2023-08-08 10:35:00,102.33,102.57,102.17,102.57,16452.0,97.3919,97.6203,97.2396,97.6203,16452.0
2023-08-08 10:40:00,102.59,102.98,102.58,102.98,14703.0,97.6393,98.0105,97.6298,98.0105,14703.0
2023-08-08 10:45:00,102.98,102.98,102.79,102.8,22146.0,98.0105,98.0105,97.8297,97.8392,22146.0
2023-08-08 10:50:00,102.82,102.98,102.8,102.97,33215.0,97.8582,98.0105,97.8392,98.001,33215.0
2023-08-08 10:55:00,102.98,102.98,102.79,102.79,44830.0,98.0105,98.0105,97.8297,97.8297,44830.0
2023-08-08 11:00:00,102.8,102.84,102.39,102.4,18736.0,97.8392,97.8773,97.449,97.4585,18736.0
2023-08-08 11:05:00,102.41,102.41,102.18,102.21,10213.0,97.468,97.468,97.2491,97.2777,10213.0
2023-08-08 11:10:00,102.22,102.22,102.04,102.07,9125.0,97.2872,97.2872,97.1159,97.1444,9125.0
2023-08-08 11:15:00,102.08,102.39,102.05,102.36,10180.0,97.1539,97.449,97.1254,97.4204,10180.0
2023-08-08 11:20:00,102.36,102.39,102.29,102.39,8068.0,97.4204,97.449,97.3538,97.449,8068.0
2023-08-08 11:25:00,102.36,102.43,102.23,102.43,11863.0,97.4204,97.487,97.2967,97.487,11863.0
2023-08-08 11:30:00,102.42,102.44,102.32,102.39,6980.0,97.4775,97.4966,97.3824,97.449,6980.0
2023-08-08 11:35:00,102.42,102.95,102.39,102.83,46638.0,97.4775,97.982,97.449,97.8677,46638.0
2023-08-08 11:40:00,102.79,103.0,102.57,102.66,42266.0,97.8297,98.0295,97.6203,97.7059,42266.0
2023-08-08 11:45:00,102.65,102.72,102.44,102.6,9606.0,97.6964,97.7631,97.4966,97.6488,9606.0
2023-08-08 11:50:00,102.65,102.73,102.54,102.55,5844.0,97.6964,97.7726,97.5917,97.6013,5844.0
2023-08-08 11:55:00,102.61,102.75,102.56,102.59,9335.0,97.6584,97.7916,97.6108,97.6393,9335.0
2023-08-08 12:00:00,102.53,102.66,102.52,102.66,4351.0,97.5822,97.7059,97.5727,97.7059,4351.0
2023-08-08 12:05:00,102.66,102.73,102.61,102.65,8393.0,97.7059,97.7726,97.6584,97.6964,8393.0
2023-08-08 12:10:00,102.66,102.85,102.65,102.79,7177.0,97.7059,97.8868,97.6964,97.8297,7177.0
2023-08-08 12:15:00,102.81,102.93,102.77,102.88,9389.0,97.8487,97.9629,97.8106,97.9153,9389.0
2023-08-08 12:20:00,102.89,102.89,102.71,102.78,10859.0,97.9248,97.9248,97.7535,97.8202,10859.0
2023-08-08 12:25:00,102.78,102.8,102.75,102.78,3013.0,97.8202,97.8392,97.7916,97.8202,3013.0
2023-08-08 12:30:00,102.82,103.22,102.82,103.22,57034.0,97.8582,98.2389,97.8582,98.2389,57034.0
2023-08-08 12:35:00,103.2,103.41,103.13,103.27,42802.0,98.2199,98.4198,98.1533,98.2865,42802.0
2023-08-08 12:40:00,103.25,103.33,103.14,103.16,5976.0,98.2675,98.3436,98.1628,98.1818,5976.0
2023-08-08 12:45:00,103.13,103.2,103.06,103.09,4705.0,98.1533,98.2199,98.0866,98.1152,4705.0
2023-08-08 12:50:00,103.13,103.15,103.05,103.13,3245.0,98.1533,98.1723,98.0771,98.1533,3245.0
2023-08-08 12:55:00,103.12,103.29,103.06,103.22,23681.0,98.1437,98.3055,98.0866,98.2389,23681.0
2023-08-08 13:00:00,103.23,103.35,103.22,103.33,28755.0,98.2484,98.3626,98.2389,98.3436,28755.0
2023-08-08 13:05:00,103.32,103.41,103.25,103.33,18281.0,98.3341,98.4198,98.2675,98.3436,18281.0
2023-08-08 13:10:00,103.39,103.39,103.27,103.28,13358.0,98.4007,98.4007,98.2865,98.296,13358.0
2023-08-08 13:15:00,103.29,103.45,103.27,103.34,28500.0,98.3055,98.4578,98.2865,98.3531,28500.0
2023-08-08 13:20:00,103.39,103.39,103.13,103.2,26465.0,98.4007,98.4007,98.1533,98.2199,26465.0
2023-08-08 13:25:00,103.17,103.17,103.07,103.12,8986.0,98.1913,98.1913,98.0962,98.1437,8986.0
2023-08-08 13:30:00,103.16,103.24,103.14,103.17,11842.0,98.1818,98.258,98.1628,98.1913,11842.0
2023-08-08 13:35:00,103.12,103.22,103.04,103.2,15277.0,98.1437,98.2389,98.0676,98.2199,15277.0
2023-08-08 13:40:00,103.2,103.29,103.19,103.27,4095.0,98.2199,98.3055,98.2104,98.2865,4095.0
2023-08-08 13:45:00,103.24,103.26,103.18,103.2,4710.0,98.258,98.277,98.2009,98.2199,4710.0
2023-08-08 13:50:00,103.21,103.44,103.21,103.41,9927.0,98.2294,98.4483,98.2294,98.4198,9927.0
2023-08-08 13:55:00,103.42,103.43,103.25,103.31,10254.0,98.4293,98.4388,98.2675,98.3246,10254.0
2023-08-08 14:00:00,103.28,103.33,103.24,103.3,6083.0,98.296,98.3436,98.258,98.3151,6083.0
2023-08-08 14:05:00,103.31,103.36,103.23,103.33,3574.0,98.3246,98.3722,98.2484,98.3436,3574.0
2023-08-08 14:10:00,103.34,103.51,103.33,103.48,7455.0,98.3531,98.5149,98.3436,98.4864,7455.0
2023-08-08 14:15:00,103.48,103.62,103.48,103.61,5915.0,98.4864,98.6196,98.4864,98.6101,5915.0
2023-08-08 14:20:00,103.6,103.73,103.56,103.6,13910.0,98.6006,98.7243,98.5625,98.6006,13910.0
2023-08-08 14:25:00,103.61,103.64,103.46,103.5,5340.0,98.6101,98.6387,98.4673,98.5054,5340.0
2023-08-08 14:30:00,103.5,103.71,103.49,103.68,5620.0,98.5054,98.7053,98.4959,98.6767,5620.0
2023-08-08 14:35:00,103.68,103.71,103.66,103.68,6818.0,98.6767,98.7053,98.6577,98.6767,6818.0
2023-08-08 14:40:00,103.68,103.72,103.6,103.63,9331.0,98.6767,98.7148,98.6006,98.6291,9331.0
2023-08-08 14:45:00,103.64,103.69,103.61,103.66,9274.0,98.6387,98.6862,98.6101,98.6577,9274.0
2023-08-08 14:50:00,103.68,103.75,103.65,103.75,8209.0,98.6767,98.7433,98.6482,98.7433,8209.0
2023-08-08 14:55:00,103.76,104.02,103.76,103.98,16481.0,98.7529,99.0003,98.7529,98.9622,16481.0
2023-08-08 15:00:00,103.97,104.05,103.89,104.05,8425.0,98.9527,99.0289,98.8766,99.0289,8425.0
2023-08-08 15:05:00,104.05,104.1,104.02,104.09,11647.0,99.0289,99.0765,99.0003,99.0669,11647.0
2023-08-08 15:10:00,104.08,104.21,104.06,104.21,15375.0,99.0574,99.1811,99.0384,99.1811,15375.0
2023-08-08 15:15:00,104.23,104.26,104.01,104.01,15691.0,99.2002,99.2287,98.9908,98.9908,15691.0
2023-08-08 15:20:00,104.03,104.12,103.95,104.03,40922.0,99.0098,99.0955,98.9337,99.0098,40922.0
2023-08-08 15:25:00,104.02,104.06,103.96,104.0,9712.0,99.0003,99.0384,98.9432,98.9813,9712.0
2023-08-08 15:30:00,104.01,104.02,103.77,103.77,22178.0,98.9908,99.0003,98.7624,98.7624,22178.0
2023-08-08 15:35:00,103.78,103.82,103.73,103.8,20368.0,98.7719,98.81,98.7243,98.7909,20368.0
2023-08-08 15:40:00,103.8,104.05,103.79,104.02,19058.0,98.7909,99.0289,98.7814,99.0003,19058.0
2023-08-08 15:45:00,104.01,104.11,103.95,103.98,43430.0,98.9908,99.086,98.9337,98.9622,43430.0
2023-08-08 15:50:00,104.01,104.1,103.77,103.79,60809.0,98.9908,99.0765,98.7624,98.7814,60809.0
2023-08-08 15:55:00,103.8,103.93,103.75,103.77,133418.0,98.7909,98.9147,98.7433,98.7624,133418.0
2023-08-09 09:30:00,103.41,103.55,102.92,103.03,48344.0,98.4198,98.553,97.9534,98.0581,48344.0
2023-08-09 09:35:00,103.08,103.09,102.55,102.73,142014.0,98.1057,98.1152,97.6013,97.7726,142014.0
2023-08-09 09:40:00,102.86,102.96,102.45,102.57,29757.0,97.8963,97.9915,97.5061,97.6203,29757.0
2023-08-09 09:45:00,102.58,102.69,102.26,102.48,169886.0,97.6298,97.7345,97.3252,97.5346,169886.0
2023-08-09 09:50:00,102.45,102.46,101.92,102.08,31408.0,97.5061,97.5156,97.0017,97.1539,31408.0
2023-08-09 09:55:00,102.08,102.34,102.0,102.34,37323.0,97.1539,97.4014,97.0778,97.4014,37323.0
2023-08-09 10:00:00,102.34,102.76,102.27,102.73,61485.0,97.4014,97.8011,97.3348,97.7726,61485.0
2023-08-09 10:05:00,102.77,102.78,102.26,102.29,23659.0,97.8106,97.8202,97.3252,97.3538,23659.0
2023-08-09 10:10:00,102.36,102.53,102.3,102.43,29877.0,97.4204,97.5822,97.3633,97.487,29877.0
2023-08-09 10:15:00,102.46,102.59,102.34,102.49,21506.0,97.5156,97.6393,97.4014,97.5442,21506.0
2023-08-09 10:20:00,102.5,102.6,102.24,102.51,20471.0,97.5537,97.6488,97.3062,97.5632,20471.0
2023-08-09 10:25:00,102.53,102.74,102.44,102.6,37362.0,97.5822,97.7821,97.4966,97.6488,37362.0
2023-08-09 10:30:00,102.57,102.65,102.32,102.34,8460.0,97.6203,97.6964,97.3824,97.4014,8460.0
2023-08-09 10:35:00,102.34,102.57,102.34,102.41,6926.0,97.4014,97.6203,97.4014,97.468,6926.0
2023-08-09 10:40:00,102.45,102.48,102.27,102.27,16154.0,97.5061,97.5346,97.3348,97.3348,16154.0
2023-08-09 10:45:00,102.26,102.28,101.93,101.95,37249.0,97.3252,97.3443,97.0112,97.0302,37249.0
2023-08-09 10:50:00,101.95,102.1,101.93,101.97,19312.0,97.0302,97.173,97.0112,97.0492,19312.0
2023-08-09 10:55:00,101.96,102.02,101.49,101.55,22338.0,97.0397,97.0968,96.5924,96.6495,22338.0
2023-08-09 11:00:00,101.56,101.59,101.29,101.41,52097.0,96.659,96.6876,96.4021,96.5163,52097.0
2023-08-09 11:05:00,101.41,101.41,101.04,101.31,71502.0,96.5163,96.5163,96.1641,96.4211,71502.0
2023-08-09 11:10:00,101.3,101.34,100.84,100.99,95595.0,96.4116,96.4496,95.9738,96.1165,95595.0
2023-08-09 11:15:00,100.92,101.08,100.83,101.04,99790.0,96.0499,96.2022,95.9643,96.1641,99790.0
2023-08-09 11:20:00,101.04,101.05,100.84,100.84,35671.0,96.1641,96.1736,95.9738,95.9738,35671.0
2023-08-09 11:25:00,100.87,101.1,100.84,101.07,31930.0,96.0023,96.2212,95.9738,96.1927,31930.0
2023-08-09 11:30:00,101.07,101.11,100.94,101.04,40070.0,96.1927,96.2307,96.0689,96.1641,40070.0
2023-08-09 11:35:00,101.03,101.05,100.81,100.82,25122.0,96.1546,96.1736,95.9452,95.9547,25122.0
2023-08-09 11:40:00,100.81,100.87,100.64,100.69,28399.0,95.9452,96.0023,95.7834,95.831,28399.0
2023-08-09 11:45:00,100.72,100.84,100.65,100.75,69995.0,95.8596,95.9738,95.7929,95.8881,69995.0
2023-08-09 11:50:00,100.8,100.82,100.52,100.61,49890.0,95.9357,95.9547,95.6692,95.7549,49890.0
2023-08-09 11:55:00,100.58,100.63,100.13,100.18,71100.0,95.7263,95.7739,95.298,95.3456,71100.0
2023-08-09 12:00:00,100.19,100.69,100.1,100.48,76009.0,95.3551,95.831,95.2695,95.6311,76009.0
2023-08-09 12:05:00,100.46,100.55,100.15,100.18,79644.0,95.6121,95.6978,95.3171,95.3456,79644.0
2023-08-09 12:10:00,100.21,100.41,100.02,100.14,38486.0,95.3742,95.5645,95.1933,95.3076,38486.0
2023-08-09 12:15:00,100.14,100.26,100.05,100.07,63258.0,95.3076,95.4218,95.2219,95.2409,63258.0
2023-08-09 12:20:00,100.09,100.28,99.97,100.28,77973.0,95.26,95.4408,95.1458,95.4408,77973.0
2023-08-09 12:25:00,100.3,100.37,100.1,100.16,33217.0,95.4598,95.5265,95.2695,95.3266,33217.0
2023-08-09 12:30:00,100.1,100.25,100.03,100.23,58621.0,95.2695,95.4122,95.2029,95.3932,58621.0
2023-08-09 12:35:00,100.24,100.44,100.15,100.41,75446.0,95.4027,95.5931,95.3171,95.5645,75446.0
2023-08-09 12:40:00,100.4,100.4,100.03,100.03,42115.0,95.555,95.555,95.2029,95.2029,42115.0
2023-08-09 12:45:00,100.07,100.16,100.01,100.15,14891.0,95.2409,95.3266,95.1838,95.3171,14891.0
2023-08-09 12:50:00,100.15,100.17,100.07,100.13,23812.0,95.3171,95.3361,95.2409,95.298,23812.0
2023-08-09 12:55:00,100.13,100.23,100.11,100.16,63348.0,95.298,95.3932,95.279,95.3266,63348.0
2023-08-09 13:00:00,100.16,100.19,100.08,100.15,20498.0,95.3266,95.3551,95.2504,95.3171,20498.0
2023-08-09 13:05:00,100.15,100.25,100.11,100.14,36353.0,95.3171,95.4122,95.279,95.3076,36353.0
2023-08-09 13:10:00,100.15,100.55,100.13,100.49,47554.0,95.3171,95.6978,95.298,95.6407,47554.0
2023-08-09 13:15:00,100.48,100.57,100.31,100.41,57054.0,95.6311,95.7168,95.4694,95.5645,57054.0
2023-08-09 13:20:00,100.43,100.52,100.38,100.48,18306.0,95.5836,95.6692,95.536,95.6311,18306.0
2023-08-09 13:25:00,100.47,100.52,100.21,100.32,19691.0,95.6216,95.6692,95.3742,95.4789,19691.0
2023-08-09 13:30:00,100.29,100.37,100.18,100.19,16662.0,95.4503,95.5265,95.3456,95.3551,16662.0
2023-08-09 13:35:00,100.2,100.39,100.18,100.24,21872.0,95.3647,95.5455,95.3456,95.4027,21872.0
2023-08-09 13:40:00,100.28,100.31,100.19,100.27,14479.0,95.4408,95.4694,95.3551,95.4313,14479.0
2023-08-09 13:45:00,100.25,100.26,100.11,100.21,27198.0,95.4122,95.4218,95.279,95.3742,27198.0
2023-08-09 13:50:00,100.21,100.27,100.12,100.25,22914.0,95.3742,95.4313,95.2885,95.4122,22914.0
2023-08-09 13:55:00,100.26,100.37,100.23,100.37,24350.0,95.4218,95.5265,95.3932,95.5265,24350.0
2023-08-09 14:00:00,100.36,100.49,100.31,100.45,15436.0,95.5169,95.6407,95.4694,95.6026,15436.0
2023-08-09 14:05:00,100.47,100.68,100.45,100.67,22355.0,95.6216,95.8215,95.6026,95.812,22355.0
2023-08-09 14:10:00,100.69,100.88,100.62,100.75,20575.0,95.831,96.0118,95.7644,95.8881,20575.0
2023-08-09 14:15:00,100.74,100.76,100.53,100.54,27451.0,95.8786,95.8976,95.6787,95.6883,27451.0
2023-08-09 14:20:00,100.58,100.72,100.54,100.59,40202.0,95.7263,95.8596,95.6883,95.7358,40202.0
2023-08-09 14:25:00,100.57,100.76,100.55,100.74,15061.0,95.7168,95.8976,95.6978,95.8786,15061.0
2023-08-09 14:30:00,100.75,100.84,100.7,100.71,42530.0,95.8881,95.9738,95.8405,95.85,42530.0
2023-08-09 14:35:00,100.74,100.78,100.68,100.75,17023.0,95.8786,95.9167,95.8215,95.8881,17023.0
2023-08-09 14:40:00,100.75,100.77,100.64,100.68,19813.0,95.8881,95.9072,95.7834,95.8215,19813.0
2023-08-09 14:45:00,100.69,100.73,100.65,100.7,22655.0,95.831,95.8691,95.7929,95.8405,22655.0
2023-08-09 14:50:00,100.69,100.7,100.5,100.6,15097.0,95.831,95.8405,95.6502,95.7454,15097.0
2023-08-09 14:55:00,100.6,100.64,100.56,100.56,11615.0,95.7454,95.7834,95.7073,95.7073,11615.0
2023-08-09 15:00:00,100.57,100.71,100.54,100.71,39766.0,95.7168,95.85,95.6883,95.85,39766.0
2023-08-09 15:05:00,100.72,100.81,100.71,100.8,19752.0,95.8596,95.9452,95.85,95.9357,19752.0
2023-08-09 15:10:00,100.78,100.78,100.56,100.62,23845.0,95.9167,95.9167,95.7073,95.7644,23845.0
2023-08-09 15:15:00,100.61,100.7,100.4,100.65,32231.0,95.7549,95.8405,95.555,95.7929,32231.0
2023-08-09 15:20:00,100.69,100.95,100.64,100.92,27107.0,95.831,96.0785,95.7834,96.0499,27107.0
2023-08-09 15:25:00,100.94,100.97,100.86,100.89,31213.0,96.0689,96.0975,95.9928,96.0214,31213.0
2023-08-09 15:30:00,100.89,100.91,100.57,100.59,45292.0,96.0214,96.0404,95.7168,95.7358,45292.0
2023-08-09 15:35:00,100.59,100.67,100.46,100.48,48450.0,95.7358,95.812,95.6121,95.6311,48450.0
2023-08-09 15:40:00,100.48,100.56,100.44,100.44,54670.0,95.6311,95.7073,95.5931,95.5931,54670.0
2023-08-09 15:45:00,100.44,100.44,100.23,100.29,98879.0,95.5931,95.5931,95.3932,95.4503,98879.0
2023-08-09 15:50:00,100.28,100.35,100.12,100.28,129043.0,95.4408,95.5074,95.2885,95.4408,129043.0
2023-08-09 15:55:00,100.26,100.3,100.04,100.08,201268.0,95.4218,95.4598,95.2124,95.2504,201268.0
2023-08-10 09:30:00,101.05,101.86,100.81,101.82,80102.0,96.1736,96.9446,95.9452,96.9065,80102.0
2023-08-10 09:35:00,101.83,101.97,101.57,101.85,51591.0,96.916,97.0492,96.6685,96.935,51591.0
2023-08-10 09:40:00,101.77,101.8,101.4,101.58,22643.0,96.8589,96.8874,96.5068,96.6781,22643.0
2023-08-10 09:45:00,101.69,102.09,101.6,102.01,22444.0,96.7828,97.1635,96.6971,97.0873,22444.0
2023-08-10 09:50:00,101.98,102.13,101.84,101.89,22287.0,97.0588,97.2015,96.9255,96.9731,22287.0
2023-08-10 09:55:00,101.96,102.23,101.9,102.12,44416.0,97.0397,97.2967,96.9826,97.192,44416.0
2023-08-10 10:00:00,102.16,102.36,102.05,102.18,27998.0,97.2301,97.4204,97.1254,97.2491,27998.0
2023-08-10 10:05:00,102.2,102.2,101.86,101.87,24538.0,97.2681,97.2681,96.9446,96.9541,24538.0
2023-08-10 10:10:00,101.89,101.94,101.78,101.86,31881.0,96.9731,97.0207,96.8684,96.9446,31881.0
2023-08-10 10:15:00,101.88,101.94,101.69,101.84,49492.0,96.9636,97.0207,96.7828,96.9255,49492.0
2023-08-10 10:20:00,101.83,101.9,101.63,101.83,25522.0,96.916,96.9826,96.7257,96.916,25522.0
2023-08-10 10:25:00,101.81,101.81,101.47,101.52,20805.0,96.897,96.897,96.5734,96.621,20805.0
2023-08-10 10:30:00,101.54,101.69,101.41,101.45,30469.0,96.64,96.7828,96.5163,96.5543,30469.0
2023-08-10 10:35:00,101.44,101.46,100.88,101.19,59238.0,96.5448,96.5639,96.0118,96.3069,59238.0
2023-08-10 10:40:00,101.19,101.2,100.74,100.8,35149.0,96.3069,96.3164,95.8786,95.9357,35149.0
2023-08-10 10:45:00,100.8,100.8,100.4,100.72,39708.0,95.9357,95.9357,95.555,95.8596,39708.0
2023-08-10 10:50:00,100.72,100.72,100.44,100.63,29396.0,95.8596,95.8596,95.5931,95.7739,29396.0
2023-08-10 10:55:00,100.67,100.94,100.67,100.81,19958.0,95.812,96.0689,95.812,95.9452,19958.0
2023-08-10 11:00:00,100.82,100.87,100.53,100.72,22997.0,95.9547,96.0023,95.6787,95.8596,22997.0
2023-08-10 11:05:00,100.78,100.91,100.54,100.64,16731.0,95.9167,96.0404,95.6883,95.7834,16731.0
2023-08-10 11:10:00,100.62,100.82,100.52,100.77,17659.0,95.7644,95.9547,95.6692,95.9072,17659.0
2023-08-10 11:15:00,100.72,100.74,100.53,100.7,19022.0,95.8596,95.8786,95.6787,95.8405,19022.0
2023-08-10 11:20:00,100.73,100.79,100.57,100.74,18321.0,95.8691,95.9262,95.7168,95.8786,18321.0
2023-08-10 11:25:00,100.7,101.14,100.7,101.09,12097.0,95.8405,96.2593,95.8405,96.2117,12097.0
2023-08-10 11:30:00,101.09,101.11,100.89,100.98,26827.0,96.2117,96.2307,96.0214,96.107,26827.0
2023-08-10 11:35:00,101.0,101.01,100.68,100.8,20603.0,96.1261,96.1356,95.8215,95.9357,20603.0
2023-08-10 11:40:00,100.77,100.82,100.5,100.59,22156.0,95.9072,95.9547,95.6502,95.7358,22156.0
2023-08-10 11:45:00,100.58,100.6,100.32,100.54,39085.0,95.7263,95.7454,95.4789,95.6883,39085.0
2023-08-10 11:50:00,100.49,100.54,100.12,100.18,26164.0,95.6407,95.6883,95.2885,95.3456,26164.0
2023-08-10 11:55:00,100.17,100.37,100.1,100.25,32400.0,95.3361,95.5265,95.2695,95.4122,32400.0
2023-08-10 12:00:00,100.25,100.44,100.12,100.43,29873.0,95.4122,95.5931,95.2885,95.5836,29873.0
2023-08-10 12:05:00,100.42,100.63,100.33,100.33,10857.0,95.574,95.7739,95.4884,95.4884,10857.0
2023-08-10 12:10:00,100.37,100.39,100.19,100.36,15310.0,95.5265,95.5455,95.3551,95.5169,15310.0
2023-08-10 12:15:00,100.36,100.5,100.23,100.45,9410.0,95.5169,95.6502,95.3932,95.6026,9410.0
2023-08-10 12:20:00,100.41,100.47,100.31,100.31,14232.0,95.5645,95.6216,95.4694,95.4694,14232.0
2023-08-10 12:25:00,100.31,100.33,100.09,100.26,30888.0,95.4694,95.4884,95.26,95.4218,30888.0
2023-08-10 12:30:00,100.21,100.47,100.13,100.39,34521.0,95.3742,95.6216,95.298,95.5455,34521.0
2023-08-10 12:35:00,100.33,100.4,100.2,100.35,14945.0,95.4884,95.555,95.3647,95.5074,14945.0
2023-08-10 12:40:00,100.39,100.43,100.3,100.37,7687.0,95.5455,95.5836,95.4598,95.5265,7687.0
2023-08-10 12:45:00,100.42,100.53,100.36,100.41,11602.0,95.574,95.6787,95.5169,95.5645,11602.0
2023-08-10 12:50:00,100.4,100.42,100.04,100.1,15176.0,95.555,95.574,95.2124,95.2695,15176.0
2023-08-10 12:55:00,100.1,100.18,99.93,99.98,27729.0,95.2695,95.3456,95.1077,95.1553,27729.0
2023-08-10 13:00:00,100.04,100.22,99.97,100.16,24602.0,95.2124,95.3837,95.1458,95.3266,24602.0
2023-08-10 13:05:00,100.31,100.4,100.24,100.38,3773.0,95.4694,95.555,95.4027,95.536,3773.0
2023-08-10 13:10:00,100.38,100.38,100.03,100.24,19894.0,95.536,95.536,95.2029,95.4027,19894.0
2023-08-10 13:15:00,100.27,100.28,100.16,100.26,11368.0,95.4313,95.4408,95.3266,95.4218,11368.0
2023-08-10 13:20:00,100.25,100.25,100.02,100.06,8053.0,95.4122,95.4122,95.1933,95.2314,8053.0
2023-08-10 13:25:00,100.08,100.08,99.93,99.96,30409.0,95.2504,95.2504,95.1077,95.1362,30409.0
2023-08-10 13:30:00,99.93,99.95,99.83,99.92,17036.0,95.1077,95.1267,95.0125,95.0982,17036.0
2023-08-10 13:35:00,99.89,99.95,99.75,99.81,22153.0,95.0696,95.1267,94.9364,94.9935,22153.0
2023-08-10 13:40:00,99.83,99.86,99.6,99.7,18855.0,95.0125,95.0411,94.7936,94.8888,18855.0
2023-08-10 13:45:00,99.74,99.97,99.74,99.79,14251.0,94.9269,95.1458,94.9269,94.9744,14251.0
2023-08-10 13:50:00,99.78,99.9,99.77,99.8,15163.0,94.9649,95.0791,94.9554,94.984,15163.0
2023-08-10 13:55:00,99.8,99.8,99.46,99.52,33332.0,94.984,94.984,94.6604,94.7175,33332.0
2023-08-10 14:00:00,99.53,99.57,99.39,99.5,55037.0,94.727,94.7651,94.5937,94.6984,55037.0
2023-08-10 14:05:00,99.5,99.91,99.5,99.8,29170.0,94.6984,95.0887,94.6984,94.984,29170.0
2023-08-10 14:10:00,99.77,100.0,99.72,99.93,28550.0,94.9554,95.1743,94.9078,95.1077,28550.0
2023-08-10 14:15:00,99.92,100.0,99.67,99.69,29110.0,95.0982,95.1743,94.8602,94.8793,29110.0
2023-08-10 14:20:00,99.7,100.01,99.7,99.97,61968.0,94.8888,95.1838,94.8888,95.1458,61968.0
2023-08-10 14:25:00,99.99,100.04,99.74,99.9,27689.0,95.1648,95.2124,94.9269,95.0791,27689.0
2023-08-10 14:30:00,99.9,99.92,99.71,99.76,72817.0,95.0791,95.0982,94.8983,94.9459,72817.0
2023-08-10 14:35:00,99.76,99.78,99.58,99.76,44799.0,94.9459,94.9649,94.7746,94.9459,44799.0
2023-08-10 14:40:00,99.75,100.2,99.67,99.87,99097.0,94.9364,95.3647,94.8602,95.0506,99097.0
2023-08-10 14:45:00,99.87,100.09,99.85,100.03,56730.0,95.0506,95.26,95.0315,95.2029,56730.0
2023-08-10 14:50:00,100.05,100.14,99.97,100.05,30042.0,95.2219,95.3076,95.1458,95.2219,30042.0
2023-08-10 14:55:00,100.06,100.4,100.0,100.37,135658.0,95.2314,95.555,95.1743,95.5265,135658.0
2023-08-10 15:00:00,100.37,100.38,99.95,100.1,24448.0,95.5265,95.536,95.1267,95.2695,24448.0
2023-08-10 15:05:00,100.07,100.24,100.04,100.2,21542.0,95.2409,95.4027,95.2124,95.3647,21542.0
2023-08-10 15:10:00,100.21,100.27,99.94,99.98,26611.0,95.3742,95.4313,95.1172,95.1553,26611.0
2023-08-10 15:15:00,100.04,100.2,100.03,100.17,30997.0,95.2124,95.3647,95.2029,95.3361,30997.0
2023-08-10 15:20:00,100.17,100.21,99.93,99.95,98983.0,95.3361,95.3742,95.1077,95.1267,98983.0
2023-08-10 15:25:00,99.96,99.96,99.64,99.72,33540.0,95.1362,95.1362,94.8317,94.9078,33540.0
2023-08-10 15:30:00,99.69,99.76,99.56,99.67,74796.0,94.8793,94.9459,94.7555,94.8602,74796.0
2023-08-10 15:35:00,99.64,99.81,99.59,99.69,35824.0,94.8317,94.9935,94.7841,94.8793,35824.0
2023-08-10 15:40:00,99.69,99.74,99.5,99.6,46405.0,94.8793,94.9269,94.6984,94.7936,46405.0
2023-08-10 15:45:00,99.59,99.99,99.49,99.93,208721.0,94.7841,95.1648,94.6889,95.1077,208721.0
2023-08-10 15:50:00,100.02,100.48,99.84,100.36,239292.0,95.1933,95.6311,95.022,95.5169,239292.0
2023-08-10 15:55:00,100.36,100.4,100.19,100.2,243293.0,95.5169,95.555,95.3551,95.3647,243293.0
2023-08-11 09:30:00,98.62,99.86,98.55,99.55,88758.0,93.8609,95.0411,93.7943,94.746,88758.0
2023-08-11 09:35:00,99.7,99.85,99.41,99.62,47605.0,94.8888,95.0315,94.6128,94.8126,47605.0
2023-08-11 09:40:00,99.63,99.69,99.24,99.25,36038.0,94.8222,94.8793,94.451,94.4605,36038.0
2023-08-11 09:45:00,99.23,99.36,99.04,99.1,21236.0,94.4415,94.5652,94.2606,94.3177,21236.0
2023-08-11 09:50:00,99.22,99.26,98.72,98.72,38065.0,94.432,94.47,93.9561,93.9561,38065.0
2023-08-11 09:55:00,98.89,99.17,98.75,99.15,28883.0,94.1179,94.3844,93.9846,94.3653,28883.0
2023-08-11 10:00:00,99.17,99.83,99.17,99.67,19646.0,94.3844,95.0125,94.3844,94.8602,19646.0
2023-08-11 10:05:00,99.7,99.85,99.67,99.83,8817.0,94.8888,95.0315,94.8602,95.0125,8817.0
2023-08-11 10:10:00,99.88,100.07,99.72,100.06,14538.0,95.0601,95.2409,94.9078,95.2314,14538.0
2023-08-11 10:15:00,100.06,100.12,99.53,99.61,77282.0,95.2314,95.2885,94.727,94.8031,77282.0
2023-08-11 10:20:00,99.65,99.98,99.65,99.8,29181.0,94.8412,95.1553,94.8412,94.984,29181.0
2023-08-11 10:25:00,99.89,99.89,99.67,99.69,26348.0,95.0696,95.0696,94.8602,94.8793,26348.0
2023-08-11 10:30:00,99.68,99.74,99.48,99.49,13999.0,94.8698,94.9269,94.6794,94.6889,13999.0
2023-08-11 10:35:00,99.49,99.72,99.38,99.71,24900.0,94.6889,94.9078,94.5842,94.8983,24900.0
2023-08-11 10:40:00,99.7,99.72,99.49,99.59,18770.0,94.8888,94.9078,94.6889,94.7841,18770.0
2023-08-11 10:45:00,99.6,99.66,99.47,99.56,10286.0,94.7936,94.8507,94.6699,94.7555,10286.0
2023-08-11 10:50:00,99.55,99.56,99.35,99.4,9987.0,94.746,94.7555,94.5557,94.6033,9987.0
2023-08-11 10:55:00,99.41,99.56,99.39,99.43,12719.0,94.6128,94.7555,94.5937,94.6318,12719.0
2023-08-11 11:00:00,99.47,99.56,99.37,99.41,26682.0,94.6699,94.7555,94.5747,94.6128,26682.0
2023-08-11 11:05:00,99.37,99.41,99.11,99.17,8335.0,94.5747,94.6128,94.3273,94.3844,8335.0
2023-08-11 11:10:00,99.17,99.18,98.75,98.75,47742.0,94.3844,94.3939,93.9846,93.9846,47742.0
2023-08-11 11:15:00,98.85,99.01,98.76,98.9,29969.0,94.0798,94.2321,93.9941,94.1274,29969.0
2023-08-11 11:20:00,98.9,99.02,98.65,98.65,18398.0,94.1274,94.2416,93.8895,93.8895,18398.0
2023-08-11 11:25:00,98.68,98.76,98.58,98.62,19510.0,93.918,93.9941,93.8228,93.8609,19510.0
2023-08-11 11:30:00,98.68,98.74,98.33,98.33,29880.0,93.918,93.9751,93.5849,93.5849,29880.0
2023-08-11 11:35:00,98.36,98.63,98.34,98.4,27841.0,93.6135,93.8704,93.5944,93.6515,27841.0
2023-08-11 11:40:00,98.44,98.44,98.3,98.39,18585.0,93.6896,93.6896,93.5563,93.642,18585.0
2023-08-11 11:45:00,98.41,98.46,98.2,98.23,34656.0,93.661,93.7086,93.4612,93.4897,34656.0
2023-08-11 11:50:00,98.25,98.33,98.15,98.16,31619.0,93.5088,93.5849,93.4136,93.4231,31619.0
2023-08-11 11:55:00,98.23,98.68,98.19,98.68,21103.0,93.4897,93.918,93.4517,93.918,21103.0
2023-08-11 12:00:00,98.72,98.88,98.69,98.85,16695.0,93.9561,94.1084,93.9275,94.0798,16695.0
2023-08-11 12:05:00,98.8,99.08,98.8,98.85,9958.0,94.0322,94.2987,94.0322,94.0798,9958.0
2023-08-11 12:10:00,98.86,99.12,98.85,99.09,34589.0,94.0893,94.3368,94.0798,94.3082,34589.0
2023-08-11 12:15:00,99.11,99.2,99.03,99.09,23265.0,94.3273,94.4129,94.2511,94.3082,23265.0
2023-08-11 12:20:00,99.09,99.12,98.87,98.9,15234.0,94.3082,94.3368,94.0988,94.1274,15234.0
2023-08-11 12:25:00,98.95,99.01,98.8,99.01,12266.0,94.175,94.2321,94.0322,94.2321,12266.0
2023-08-11 12:30:00,99.01,99.05,98.95,99.04,11976.0,94.2321,94.2702,94.175,94.2606,11976.0
2023-08-11 12:35:00,99.04,99.07,98.92,98.96,12060.0,94.2606,94.2892,94.1464,94.1845,12060.0
2023-08-11 12:40:00,98.92,98.98,98.75,98.76,13018.0,94.1464,94.2035,93.9846,93.9941,13018.0
2023-08-11 12:45:00,98.75,98.8,98.61,98.73,15437.0,93.9846,94.0322,93.8514,93.9656,15437.0
2023-08-11 12:50:00,98.69,98.78,98.64,98.73,9811.0,93.9275,94.0132,93.8799,93.9656,9811.0
2023-08-11 12:55:00,98.75,98.91,98.74,98.91,10828.0,93.9846,94.1369,93.9751,94.1369,10828.0
2023-08-11 13:00:00,98.92,99.03,98.84,98.94,31337.0,94.1464,94.2511,94.0703,94.1655,31337.0
2023-08-11 13:05:00,98.93,98.93,98.7,98.76,11902.0,94.1559,94.1559,93.937,93.9941,11902.0
2023-08-11 13:10:00,98.76,98.91,98.76,98.84,9615.0,93.9941,94.1369,93.9941,94.0703,9615.0
2023-08-11 13:15:00,98.88,98.91,98.78,98.86,25643.0,94.1084,94.1369,94.0132,94.0893,25643.0
2023-08-11 13:20:00,98.88,98.96,98.85,98.9,9287.0,94.1084,94.1845,94.0798,94.1274,9287.0
2023-08-11 13:25:00,98.91,99.02,98.86,98.86,10045.0,94.1369,94.2416,94.0893,94.0893,10045.0
2023-08-11 13:30:00,98.86,98.99,98.84,98.94,10879.0,94.0893,94.213,94.0703,94.1655,10879.0
2023-08-11 13:35:00,98.92,98.96,98.75,98.76,29084.0,94.1464,94.1845,93.9846,93.9941,29084.0
2023-08-11 13:40:00,98.75,98.82,98.54,98.58,27050.0,93.9846,94.0513,93.7848,93.8228,27050.0
2023-08-11 13:45:00,98.55,98.66,98.55,98.63,8013.0,93.7943,93.899,93.7943,93.8704,8013.0
2023-08-11 13:50:00,98.65,98.79,98.6,98.74,29176.0,93.8895,94.0227,93.8419,93.9751,29176.0
2023-08-11 13:55:00,98.74,98.76,98.49,98.55,47346.0,93.9751,93.9941,93.7372,93.7943,47346.0
2023-08-11 14:00:00,98.56,98.72,98.51,98.6,21015.0,93.8038,93.9561,93.7562,93.8419,21015.0
2023-08-11 14:05:00,98.61,98.79,98.6,98.73,15152.0,93.8514,94.0227,93.8419,93.9656,15152.0
2023-08-11 14:10:00,98.71,98.71,98.49,98.52,40272.0,93.9466,93.9466,93.7372,93.7657,40272.0
2023-08-11 14:15:00,98.51,98.62,98.49,98.59,22944.0,93.7562,93.8609,93.7372,93.8324,22944.0
2023-08-11 14:20:00,98.62,98.62,98.5,98.58,43247.0,93.8609,93.8609,93.7467,93.8228,43247.0
2023-08-11 14:25:00,98.59,98.69,98.54,98.58,36086.0,93.8324,93.9275,93.7848,93.8228,36086.0
2023-08-11 14:30:00,98.61,98.77,98.55,98.61,20264.0,93.8514,94.0037,93.7943,93.8514,20264.0
2023-08-11 14:35:00,98.59,98.63,98.46,98.62,14452.0,93.8324,93.8704,93.7086,93.8609,14452.0
2023-08-11 14:40:00,98.62,98.63,98.46,98.51,13130.0,93.8609,93.8704,93.7086,93.7562,13130.0
2023-08-11 14:45:00,98.57,98.63,98.45,98.61,77990.0,93.8133,93.8704,93.6991,93.8514,77990.0
2023-08-11 14:50:00,98.61,98.66,98.55,98.59,28790.0,93.8514,93.899,93.7943,93.8324,28790.0
2023-08-11 14:55:00,98.61,98.64,98.49,98.58,30333.0,93.8514,93.8799,93.7372,93.8228,30333.0
2023-08-11 15:00:00,98.59,98.61,98.36,98.61,47372.0,93.8324,93.8514,93.6135,93.8514,47372.0
2023-08-11 15:05:00,98.61,98.61,98.44,98.45,32668.0,93.8514,93.8514,93.6896,93.6991,32668.0
2023-08-11 15:10:00,98.44,98.52,98.27,98.47,35884.0,93.6896,93.7657,93.5278,93.7181,35884.0
2023-08-11 15:15:00,98.48,98.6,98.47,98.56,15900.0,93.7277,93.8419,93.7181,93.8038,15900.0
2023-08-11 15:20:00,98.57,98.64,98.4,98.64,48045.0,93.8133,93.8799,93.6515,93.8799,48045.0
2023-08-11 15:25:00,98.64,98.71,98.62,98.7,19281.0,93.8799,93.9466,93.8609,93.937,19281.0
2023-08-11 15:30:00,98.69,98.75,98.57,98.75,63103.0,93.9275,93.9846,93.8133,93.9846,63103.0
2023-08-11 15:35:00,98.77,98.8,98.58,98.59,51051.0,94.0037,94.0322,93.8228,93.8324,51051.0
2023-08-11 15:40:00,98.58,98.77,98.51,98.68,66191.0,93.8228,94.0037,93.7562,93.918,66191.0
2023-08-11 15:45:00,98.67,98.67,98.46,98.5,130818.0,93.9085,93.9085,93.7086,93.7467,130818.0
2023-08-11 15:50:00,98.48,98.58,98.39,98.46,119283.0,93.7277,93.8228,93.642,93.7086,119283.0
2023-08-11 15:55:00,98.46,98.46,98.17,98.37,272941.0,93.7086,93.7086,93.4326,93.623,272941.0
2023-08-14 09:30:00,98.1,98.23,97.81,98.19,44181.0,93.366,93.4897,93.09,93.4517,44181.0
2023-08-14 09:35:00,98.09,98.09,97.79,98.0,20809.0,93.3565,93.3565,93.071,93.2708,20809.0
2023-08-14 09:40:00,98.08,98.13,97.9,98.01,8690.0,93.347,93.3946,93.1756,93.2803,8690.0
2023-08-14 09:45:00,97.97,98.04,97.79,97.88,13255.0,93.2423,93.3089,93.071,93.1566,13255.0
2023-08-14 09:50:00,97.81,98.1,97.8,98.01,7006.0,93.09,93.366,93.0805,93.2803,7006.0
2023-08-14 09:55:00,97.97,98.05,97.9,97.98,10549.0,93.2423,93.3184,93.1756,93.2518,10549.0
2023-08-14 10:00:00,97.98,98.18,97.85,98.18,12465.0,93.2518,93.4421,93.1281,93.4421,12465.0
2023-08-14 10:05:00,98.16,98.33,98.08,98.31,11562.0,93.4231,93.5849,93.347,93.5659,11562.0
2023-08-14 10:10:00,98.28,98.61,98.21,98.5,16172.0,93.5373,93.8514,93.4707,93.7467,16172.0
2023-08-14 10:15:00,98.55,98.72,98.55,98.64,13289.0,93.7943,93.9561,93.7943,93.8799,13289.0
2023-08-14 10:20:00,98.61,98.71,98.42,98.67,16478.0,93.8514,93.9466,93.6706,93.9085,16478.0
2023-08-14 10:25:00,98.7,98.82,98.51,98.53,13073.0,93.937,94.0513,93.7562,93.7752,13073.0
2023-08-14 10:30:00,98.52,98.72,98.48,98.71,12295.0,93.7657,93.9561,93.7277,93.9466,12295.0
2023-08-14 10:35:00,98.72,98.84,98.53,98.62,12649.0,93.9561,94.0703,93.7752,93.8609,12649.0
2023-08-14 10:40:00,98.59,98.78,98.58,98.74,10038.0,93.8324,94.0132,93.8228,93.9751,10038.0
2023-08-14 10:45:00,98.7,98.74,98.61,98.66,7180.0,93.937,93.9751,93.8514,93.899,7180.0
2023-08-14 10:50:00,98.63,98.86,98.63,98.76,12082.0,93.8704,94.0893,93.8704,93.9941,12082.0
2023-08-14 10:55:00,98.77,98.8,98.51,98.7,31578.0,94.0037,94.0322,93.7562,93.937,31578.0
2023-08-14 11:00:00,98.72,99.04,98.69,98.86,28618.0,93.9561,94.2606,93.9275,94.0893,28618.0
2023-08-14 11:05:00,98.82,98.86,98.65,98.71,26078.0,94.0513,94.0893,93.8895,93.9466,26078.0
2023-08-14 11:10:00,98.75,98.75,98.58,98.62,8034.0,93.9846,93.9846,93.8228,93.8609,8034.0
2023-08-14 11:15:00,98.6,98.66,98.39,98.4,46767.0,93.8419,93.899,93.642,93.6515,46767.0
2023-08-14 11:20:00,98.42,98.46,98.3,98.31,50452.0,93.6706,93.7086,93.5563,93.5659,50452.0
2023-08-14 11:25:00,98.29,98.37,98.23,98.37,7136.0,93.5468,93.623,93.4897,93.623,7136.0
2023-08-14 11:30:00,98.4,98.42,98.22,98.3,8738.0,93.6515,93.6706,93.4802,93.5563,8738.0
2023-08-14 11:35:00,98.31,98.39,98.29,98.33,14524.0,93.5659,93.642,93.5468,93.5849,14524.0
2023-08-14 11:40:00,98.32,98.43,98.24,98.38,11028.0,93.5754,93.6801,93.4992,93.6325,11028.0
2023-08-14 11:45:00,98.34,98.41,98.3,98.34,12573.0,93.5944,93.661,93.5563,93.5944,12573.0
2023-08-14 11:50:00,98.35,98.43,98.28,98.42,21370.0,93.6039,93.6801,93.5373,93.6706,21370.0
2023-08-14 11:55:00,98.42,98.44,98.3,98.3,16905.0,93.6706,93.6896,93.5563,93.5563,16905.0
2023-08-14 12:00:00,98.26,98.37,98.25,98.33,7730.0,93.5183,93.623,93.5088,93.5849,7730.0
2023-08-14 12:05:00,98.33,98.4,98.22,98.26,8919.0,93.5849,93.6515,93.4802,93.5183,8919.0
2023-08-14 12:10:00,98.25,98.31,98.16,98.27,19149.0,93.5088,93.5659,93.4231,93.5278,19149.0
2023-08-14 12:15:00,98.26,98.33,98.14,98.23,16028.0,93.5183,93.5849,93.4041,93.4897,16028.0
2023-08-14 12:20:00,98.25,98.25,98.0,98.01,20037.0,93.5088,93.5088,93.2708,93.2803,20037.0
2023-08-14 12:25:00,98.04,98.19,98.01,98.11,14037.0,93.3089,93.4517,93.2803,93.3755,14037.0
2023-08-14 12:30:00,98.11,98.18,98.0,98.01,19933.0,93.3755,93.4421,93.2708,93.2803,19933.0
2023-08-14 12:35:00,98.0,98.03,97.93,97.98,32049.0,93.2708,93.2994,93.2042,93.2518,32049.0
2023-08-14 12:40:00,98.0,98.04,97.94,97.98,38715.0,93.2708,93.3089,93.2137,93.2518,38715.0
2023-08-14 12:45:00,98.01,98.04,97.94,97.97,60267.0,93.2803,93.3089,93.2137,93.2423,60267.0
2023-08-14 12:50:00,98.0,98.15,97.93,97.93,18066.0,93.2708,93.4136,93.2042,93.2042,18066.0
2023-08-14 12:55:00,97.93,97.95,97.82,97.89,16749.0,93.2042,93.2232,93.0995,93.1661,16749.0
2023-08-14 13:00:00,97.88,97.89,97.81,97.86,34425.0,93.1566,93.1661,93.09,93.1376,34425.0
2023-08-14 13:05:00,97.86,97.87,97.66,97.69,96321.0,93.1376,93.1471,92.9472,92.9758,96321.0
2023-08-14 13:10:00,97.7,97.77,97.64,97.71,150704.0,92.9853,93.0519,92.9282,92.9948,150704.0
2023-08-14 13:15:00,97.71,97.86,97.69,97.83,248782.0,92.9948,93.1376,92.9758,93.109,248782.0
2023-08-14 13:20:00,97.83,97.88,97.71,97.77,29859.0,93.109,93.1566,92.9948,93.0519,29859.0
2023-08-14 13:25:00,97.77,97.82,97.69,97.7,61074.0,93.0519,93.0995,92.9758,92.9853,61074.0
2023-08-14 13:30:00,97.69,97.82,97.67,97.72,78954.0,92.9758,93.0995,92.9567,93.0043,78954.0
2023-08-14 13:35:00,97.71,97.85,97.71,97.81,20057.0,92.9948,93.1281,92.9948,93.09,20057.0
2023-08-14 13:40:00,97.81,97.85,97.76,97.8,11909.0,93.09,93.1281,93.0424,93.0805,11909.0
2023-08-14 13:45:00,97.82,97.83,97.7,97.7,10830.0,93.0995,93.109,92.9853,92.9853,10830.0
2023-08-14 13:50:00,97.7,97.73,97.42,97.49,21321.0,92.9853,93.0139,92.7188,92.7854,21321.0
2023-08-14 13:55:00,97.48,97.6,97.38,97.6,13189.0,92.7759,92.8901,92.6807,92.8901,13189.0
2023-08-14 14:00:00,97.61,97.75,97.54,97.7,27205.0,92.8996,93.0329,92.833,92.9853,27205.0
2023-08-14 14:05:00,97.7,97.75,97.48,97.48,30091.0,92.9853,93.0329,92.7759,92.7759,30091.0
2023-08-14 14:10:00,97.52,97.6,97.44,97.48,13359.0,92.814,92.8901,92.7378,92.7759,13359.0
2023-08-14 14:15:00,97.47,97.51,97.3,97.36,20011.0,92.7664,92.8045,92.6046,92.6617,20011.0
2023-08-14 14:20:00,97.37,97.38,97.28,97.33,21793.0,92.6712,92.6807,92.5856,92.6332,21793.0
2023-08-14 14:25:00,97.34,97.6,97.33,97.5,31767.0,92.6427,92.8901,92.6332,92.795,31767.0
2023-08-14 14:30:00,97.5,97.57,97.33,97.35,18602.0,92.795,92.8616,92.6332,92.6522,18602.0
2023-08-14 14:35:00,97.37,97.43,97.3,97.43,12619.0,92.6712,92.7283,92.6046,92.7283,12619.0
2023-08-14 14:40:00,97.43,97.64,97.43,97.55,22935.0,92.7283,92.9282,92.7283,92.8425,22935.0
2023-08-14 14:45:00,97.53,97.54,97.37,97.4,32578.0,92.8235,92.833,92.6712,92.6998,32578.0
2023-08-14 14:50:00,97.39,97.54,97.36,97.51,28735.0,92.6903,92.833,92.6617,92.8045,28735.0
2023-08-14 14:55:00,97.48,97.5,97.32,97.39,23626.0,92.7759,92.795,92.6236,92.6903,23626.0
2023-08-14 15:00:00,97.4,97.5,97.29,97.48,29140.0,92.6998,92.795,92.5951,92.7759,29140.0
2023-08-14 15:05:00,97.47,97.5,97.29,97.34,28492.0,92.7664,92.795,92.5951,92.6427,28492.0
2023-08-14 15:10:00,97.29,97.42,97.25,97.36,34375.0,92.5951,92.7188,92.557,92.6617,34375.0
2023-08-14 15:15:00,97.36,97.52,97.29,97.52,39857.0,92.6617,92.814,92.5951,92.814,39857.0
2023-08-14 15:20:00,97.5,97.66,97.47,97.56,49596.0,92.795,92.9472,92.7664,92.8521,49596.0
2023-08-14 15:25:00,97.58,97.63,97.5,97.55,52673.0,92.8711,92.9187,92.795,92.8425,52673.0
2023-08-14 15:30:00,97.56,97.57,97.35,97.41,41967.0,92.8521,92.8616,92.6522,92.7093,41967.0
2023-08-14 15:35:00,97.44,97.55,97.42,97.52,72881.0,92.7378,92.8425,92.7188,92.814,72881.0
2023-08-14 15:40:00,97.53,97.64,97.49,97.61,69911.0,92.8235,92.9282,92.7854,92.8996,69911.0
2023-08-14 15:45:00,97.62,97.63,97.45,97.53,81229.0,92.9092,92.9187,92.7474,92.8235,81229.0
2023-08-14 15:50:00,97.57,97.72,97.43,97.62,170662.0,92.8616,93.0043,92.7283,92.9092,170662.0
2023-08-14 15:55:00,97.61,98.09,97.59,98.09,322214.0,92.8996,93.3565,92.8806,93.3565,322214.0
2023-08-15 09:30:00,96.98,97.27,96.5,97.09,52652.0,92.3,92.5761,91.8432,92.4047,52652.0
2023-08-15 09:35:00,97.09,97.09,96.87,96.87,20788.0,92.4047,92.4047,92.1954,92.1954,20788.0
2023-08-15 09:40:00,96.87,96.93,96.61,96.76,16210.0,92.1954,92.2525,91.9479,92.0907,16210.0
2023-08-15 09:45:00,96.84,97.34,96.74,97.29,45266.0,92.1668,92.6427,92.0716,92.5951,45266.0
2023-08-15 09:50:00,97.29,97.5,97.19,97.26,21868.0,92.5951,92.795,92.4999,92.5665,21868.0
2023-08-15 09:55:00,97.25,97.25,96.94,97.14,23718.0,92.557,92.557,92.262,92.4523,23718.0
2023-08-15 10:00:00,97.08,97.13,96.98,97.1,14189.0,92.3952,92.4428,92.3,92.4143,14189.0
2023-08-15 10:05:00,97.09,97.1,96.89,97.01,13493.0,92.4047,92.4143,92.2144,92.3286,13493.0
2023-08-15 10:10:00,97.01,97.27,97.0,97.07,10262.0,92.3286,92.5761,92.3191,92.3857,10262.0
2023-08-15 10:15:00,97.08,97.21,97.03,97.03,13324.0,92.3952,92.5189,92.3476,92.3476,13324.0
2023-08-15 10:20:00,97.03,97.04,96.85,96.89,12030.0,92.3476,92.3572,92.1763,92.2144,12030.0
2023-08-15 10:25:00,96.88,97.01,96.81,97.01,10985.0,92.2049,92.3286,92.1382,92.3286,10985.0
2023-08-15 10:30:00,97.02,97.04,96.84,96.89,16321.0,92.3381,92.3572,92.1668,92.2144,16321.0
2023-08-15 10:35:00,96.88,97.12,96.87,97.12,14401.0,92.2049,92.4333,92.1954,92.4333,14401.0
2023-08-15 10:40:00,97.09,97.32,97.07,97.18,16022.0,92.4047,92.6236,92.3857,92.4904,16022.0
2023-08-15 10:45:00,97.2,97.39,97.18,97.33,7657.0,92.5094,92.6903,92.4904,92.6332,7657.0
2023-08-15 10:50:00,97.33,97.41,97.21,97.27,7891.0,92.6332,92.7093,92.5189,92.5761,7891.0
2023-08-15 10:55:00,97.3,97.45,97.3,97.45,12282.0,92.6046,92.7474,92.6046,92.7474,12282.0
2023-08-15 11:00:00,97.44,97.54,97.4,97.51,15521.0,92.7378,92.833,92.6998,92.8045,15521.0
2023-08-15 11:05:00,97.52,97.7,97.52,97.6,12291.0,92.814,92.9853,92.814,92.8901,12291.0
2023-08-15 11:10:00,97.69,97.72,97.65,97.69,8651.0,92.9758,93.0043,92.9377,92.9758,8651.0
2023-08-15 11:15:00,97.72,97.75,97.45,97.47,7640.0,93.0043,93.0329,92.7474,92.7664,7640.0
2023-08-15 11:20:00,97.49,97.56,97.4,97.45,13536.0,92.7854,92.8521,92.6998,92.7474,13536.0
2023-08-15 11:25:00,97.47,97.72,97.47,97.67,6679.0,92.7664,93.0043,92.7664,92.9567,6679.0
2023-08-15 11:30:00,97.66,97.78,97.63,97.76,6802.0,92.9472,93.0614,92.9187,93.0424,6802.0
2023-08-15 11:35:00,97.73,97.83,97.7,97.75,5494.0,93.0139,93.109,92.9853,93.0329,5494.0
2023-08-15 11:40:00,97.76,97.76,97.59,97.62,8887.0,93.0424,93.0424,92.8806,92.9092,8887.0
2023-08-15 11:45:00,97.6,97.64,97.52,97.61,8213.0,92.8901,92.9282,92.814,92.8996,8213.0
2023-08-15 11:50:00,97.65,97.68,97.59,97.65,6770.0,92.9377,92.9663,92.8806,92.9377,6770.0
2023-08-15 11:55:00,97.63,97.74,97.62,97.71,7742.0,92.9187,93.0234,92.9092,92.9948,7742.0
2023-08-15 12:00:00,97.77,97.78,97.6,97.63,8112.0,93.0519,93.0614,92.8901,92.9187,8112.0
2023-08-15 12:05:00,97.59,97.59,97.35,97.36,6621.0,92.8806,92.8806,92.6522,92.6617,6621.0
2023-08-15 12:10:00,97.33,97.39,97.24,97.34,10449.0,92.6332,92.6903,92.5475,92.6427,10449.0
2023-08-15 12:15:00,97.32,97.34,97.17,97.24,7993.0,92.6236,92.6427,92.4809,92.5475,7993.0
2023-08-15 12:20:00,97.23,97.29,97.18,97.19,6622.0,92.538,92.5951,92.4904,92.4999,6622.0
2023-08-15 12:25:00,97.18,97.29,97.12,97.28,4345.0,92.4904,92.5951,92.4333,92.5856,4345.0
2023-08-15 12:30:00,97.3,97.45,97.25,97.44,6560.0,92.6046,92.7474,92.557,92.7378,6560.0
2023-08-15 12:35:00,97.42,97.5,97.4,97.47,6921.0,92.7188,92.795,92.6998,92.7664,6921.0
2023-08-15 12:40:00,97.5,97.5,97.32,97.34,4555.0,92.795,92.795,92.6236,92.6427,4555.0
2023-08-15 12:45:00,97.36,97.48,97.26,97.33,8100.0,92.6617,92.7759,92.5665,92.6332,8100.0
2023-08-15 12:50:00,97.3,97.35,97.28,97.32,4332.0,92.6046,92.6522,92.5856,92.6236,4332.0
2023-08-15 12:55:00,97.27,97.42,97.27,97.37,5448.0,92.5761,92.7188,92.5761,92.6712,5448.0
2023-08-15 13:00:00,97.37,97.41,97.32,97.37,5224.0,92.6712,92.7093,92.6236,92.6712,5224.0
2023-08-15 13:05:00,97.36,97.49,97.3,97.48,12486.0,92.6617,92.7854,92.6046,92.7759,12486.0
2023-08-15 13:10:00,97.5,97.65,97.5,97.6,9026.0,92.795,92.9377,92.795,92.8901,9026.0
2023-08-15 13:15:00,97.59,97.59,97.44,97.44,9497.0,92.8806,92.8806,92.7378,92.7378,9497.0
2023-08-15 13:20:00,97.42,97.68,97.42,97.59,13900.0,92.7188,92.9663,92.7188,92.8806,13900.0
2023-08-15 13:25:00,97.64,97.65,97.59,97.61,4603.0,92.9282,92.9377,92.8806,92.8996,4603.0
2023-08-15 13:30:00,97.6,97.61,97.35,97.4,7632.0,92.8901,92.8996,92.6522,92.6998,7632.0
2023-08-15 13:35:00,97.39,97.44,97.31,97.31,5297.0,92.6903,92.7378,92.6141,92.6141,5297.0
2023-08-15 13:40:00,97.31,97.38,97.25,97.38,4386.0,92.6141,92.6807,92.557,92.6807,4386.0
2023-08-15 13:45:00,97.37,97.4,97.26,97.27,4944.0,92.6712,92.6998,92.5665,92.5761,4944.0
2023-08-15 13:50:00,97.29,97.39,97.24,97.33,7314.0,92.5951,92.6903,92.5475,92.6332,7314.0
2023-08-15 13:55:00,97.3,97.39,97.25,97.35,4309.0,92.6046,92.6903,92.557,92.6522,4309.0
2023-08-15 14:00:00,97.38,97.39,97.28,97.35,17152.0,92.6807,92.6903,92.5856,92.6522,17152.0
2023-08-15 14:05:00,97.37,97.56,97.35,97.51,5112.0,92.6712,92.8521,92.6522,92.8045,5112.0
2023-08-15 14:10:00,97.5,97.54,97.43,97.44,7134.0,92.795,92.833,92.7283,92.7378,7134.0
2023-08-15 14:15:00,97.43,97.44,97.39,97.43,5900.0,92.7283,92.7378,92.6903,92.7283,5900.0
2023-08-15 14:20:00,97.44,97.49,97.37,97.46,14043.0,92.7378,92.7854,92.6712,92.7569,14043.0
2023-08-15 14:25:00,97.46,97.5,97.41,97.44,13376.0,92.7569,92.795,92.7093,92.7378,13376.0
2023-08-15 14:30:00,97.42,97.53,97.39,97.44,9840.0,92.7188,92.8235,92.6903,92.7378,9840.0
2023-08-15 14:35:00,97.47,97.53,97.42,97.53,9348.0,92.7664,92.8235,92.7188,92.8235,9348.0
2023-08-15 14:40:00,97.53,97.62,97.52,97.58,4306.0,92.8235,92.9092,92.814,92.8711,4306.0
2023-08-15 14:45:00,97.59,97.6,97.48,97.54,13815.0,92.8806,92.8901,92.7759,92.833,13815.0
2023-08-15 14:50:00,97.53,97.55,97.51,97.55,9616.0,92.8235,92.8425,92.8045,92.8425,9616.0
2023-08-15 14:55:00,97.55,97.6,97.5,97.55,9022.0,92.8425,92.8901,92.795,92.8425,9022.0
2023-08-15 15:00:00,97.57,97.6,97.52,97.52,9305.0,92.8616,92.8901,92.814,92.814,9305.0
2023-08-15 15:05:00,97.53,97.57,97.49,97.55,9971.0,92.8235,92.8616,92.7854,92.8425,9971.0
2023-08-15 15:10:00,97.56,97.62,97.51,97.55,6835.0,92.8521,92.9092,92.8045,92.8425,6835.0
2023-08-15 15:15:00,97.53,97.59,97.48,97.54,13594.0,92.8235,92.8806,92.7759,92.833,13594.0
2023-08-15 15:20:00,97.54,97.55,97.33,97.37,11791.0,92.833,92.8425,92.6332,92.6712,11791.0
2023-08-15 15:25:00,97.35,97.35,97.11,97.24,17580.0,92.6522,92.6522,92.4238,92.5475,17580.0
2023-08-15 15:30:00,97.24,97.38,97.18,97.36,32107.0,92.5475,92.6807,92.4904,92.6617,32107.0
2023-08-15 15:35:00,97.36,97.38,97.22,97.22,18543.0,92.6617,92.6807,92.5285,92.5285,18543.0
2023-08-15 15:40:00,97.22,97.26,97.15,97.19,28839.0,92.5285,92.5665,92.4618,92.4999,28839.0
2023-08-15 15:45:00,97.19,97.38,97.18,97.35,40398.0,92.4999,92.6807,92.4904,92.6522,40398.0
2023-08-15 15:50:00,97.37,97.63,97.33,97.54,49212.0,92.6712,92.9187,92.6332,92.833,49212.0
2023-08-15 15:55:00,97.54,97.59,97.43,97.49,74181.0,92.833,92.8806,92.7283,92.7854,74181.0
2023-08-16 09:30:00,97.24,97.67,97.11,97.65,39848.0,92.5475,92.9567,92.4238,92.9377,39848.0
2023-08-16 09:35:00,97.63,97.96,97.62,97.85,17006.0,92.9187,93.2328,92.9092,93.1281,17006.0
2023-08-16 09:40:00,97.96,97.99,97.84,97.97,11292.0,93.2328,93.2613,93.1185,93.2423,11292.0
2023-08-16 09:45:00,97.95,98.08,97.85,98.02,9695.0,93.2232,93.347,93.1281,93.2899,9695.0
2023-08-16 09:50:00,98.01,98.08,97.89,97.95,17877.0,93.2803,93.347,93.1661,93.2232,17877.0
2023-08-16 09:55:00,97.91,97.91,97.68,97.7,22998.0,93.1852,93.1852,92.9663,92.9853,22998.0
2023-08-16 10:00:00,97.69,97.71,97.29,97.37,10320.0,92.9758,92.9948,92.5951,92.6712,10320.0
2023-08-16 10:05:00,97.38,97.71,97.37,97.7,14162.0,92.6807,92.9948,92.6712,92.9853,14162.0
2023-08-16 10:10:00,97.67,97.75,97.42,97.48,10722.0,92.9567,93.0329,92.7188,92.7759,10722.0
2023-08-16 10:15:00,97.41,97.55,97.4,97.47,5412.0,92.7093,92.8425,92.6998,92.7664,5412.0
2023-08-16 10:20:00,97.5,97.52,97.26,97.28,15246.0,92.795,92.814,92.5665,92.5856,15246.0
2023-08-16 10:25:00,97.3,97.36,97.19,97.22,12585.0,92.6046,92.6617,92.4999,92.5285,12585.0
2023-08-16 10:30:00,97.26,97.33,97.15,97.19,5663.0,92.5665,92.6332,92.4618,92.4999,5663.0
2023-08-16 10:35:00,97.22,97.23,97.14,97.16,8756.0,92.5285,92.538,92.4523,92.4714,8756.0
2023-08-16 10:40:00,97.18,97.28,97.11,97.23,5787.0,92.4904,92.5856,92.4238,92.538,5787.0
2023-08-16 10:45:00,97.18,97.2,97.01,97.03,6292.0,92.4904,92.5094,92.3286,92.3476,6292.0
2023-08-16 10:50:00,97.03,97.38,97.02,97.36,8563.0,92.3476,92.6807,92.3381,92.6617,8563.0
2023-08-16 10:55:00,97.3,97.6,97.29,97.51,10391.0,92.6046,92.8901,92.5951,92.8045,10391.0
2023-08-16 11:00:00,97.48,97.5,97.38,97.46,18207.0,92.7759,92.795,92.6807,92.7569,18207.0
2023-08-16 11:05:00,97.47,97.56,97.37,97.44,18159.0,92.7664,92.8521,92.6712,92.7378,18159.0
2023-08-16 11:10:00,97.44,97.47,97.33,97.38,14100.0,92.7378,92.7664,92.6332,92.6807,14100.0
2023-08-16 11:15:00,97.41,97.47,97.34,97.38,7584.0,92.7093,92.7664,92.6427,92.6807,7584.0
2023-08-16 11:20:00,97.47,97.47,97.34,97.39,4507.0,92.7664,92.7664,92.6427,92.6903,4507.0
2023-08-16 11:25:00,97.4,97.41,97.29,97.4,8976.0,92.6998,92.7093,92.5951,92.6998,8976.0
2023-08-16 11:30:00,97.43,97.48,97.34,97.44,11832.0,92.7283,92.7759,92.6427,92.7378,11832.0
2023-08-16 11:35:00,97.41,97.43,97.35,97.4,11396.0,92.7093,92.7283,92.6522,92.6998,11396.0
2023-08-16 11:40:00,97.39,97.47,97.3,97.31,10039.0,92.6903,92.7664,92.6046,92.6141,10039.0
2023-08-16 11:45:00,97.29,97.37,97.22,97.26,8728.0,92.5951,92.6712,92.5285,92.5665,8728.0
2023-08-16 11:50:00,97.26,97.28,97.18,97.28,13990.0,92.5665,92.5856,92.4904,92.5856,13990.0
2023-08-16 11:55:00,97.3,97.4,97.28,97.28,5676.0,92.6046,92.6998,92.5856,92.5856,5676.0
2023-08-16 12:00:00,97.38,97.44,97.31,97.32,5574.0,92.6807,92.7378,92.6141,92.6236,5574.0
2023-08-16 12:05:00,97.32,97.33,97.17,97.18,5864.0,92.6236,92.6332,92.4809,92.4904,5864.0
2023-08-16 12:10:00,97.15,97.15,97.04,97.07,7315.0,92.4618,92.4618,92.3572,92.3857,7315.0
2023-08-16 12:15:00,97.09,97.13,97.03,97.06,5583.0,92.4047,92.4428,92.3476,92.3762,5583.0
2023-08-16 12:20:00,97.12,97.13,97.04,97.1,3351.0,92.4333,92.4428,92.3572,92.4143,3351.0
2023-08-16 12:25:00,97.11,97.12,97.04,97.04,3434.0,92.4238,92.4333,92.3572,92.3572,3434.0
2023-08-16 12:30:00,97.11,97.24,97.09,97.14,5655.0,92.4238,92.5475,92.4047,92.4523,5655.0
2023-08-16 12:35:00,97.16,97.21,97.12,97.14,4285.0,92.4714,92.5189,92.4333,92.4523,4285.0
2023-08-16 12:40:00,97.15,97.18,97.11,97.12,6694.0,92.4618,92.4904,92.4238,92.4333,6694.0
2023-08-16 12:45:00,97.12,97.12,96.98,97.06,12034.0,92.4333,92.4333,92.3,92.3762,12034.0
2023-08-16 12:50:00,97.08,97.19,97.06,97.14,3592.0,92.3952,92.4999,92.3762,92.4523,3592.0
2023-08-16 12:55:00,97.16,97.16,97.09,97.12,3309.0,92.4714,92.4714,92.4047,92.4333,3309.0
2023-08-16 13:00:00,97.16,97.16,96.94,96.95,11417.0,92.4714,92.4714,92.262,92.2715,11417.0
2023-08-16 13:05:00,96.96,97.01,96.85,96.88,6621.0,92.281,92.3286,92.1763,92.2049,6621.0
2023-08-16 13:10:00,96.85,96.94,96.83,96.92,3293.0,92.1763,92.262,92.1573,92.2429,3293.0
2023-08-16 13:15:00,96.89,96.94,96.85,96.93,5031.0,92.2144,92.262,92.1763,92.2525,5031.0
2023-08-16 13:20:00,96.94,97.15,96.94,97.15,6592.0,92.262,92.4618,92.262,92.4618,6592.0
2023-08-16 13:25:00,97.19,97.19,97.02,97.02,5715.0,92.4999,92.4999,92.3381,92.3381,5715.0
2023-08-16 13:30:00,96.99,97.02,96.98,97.0,1706.0,92.3096,92.3381,92.3,92.3191,1706.0
2023-08-16 13:35:00,96.99,97.06,96.98,97.06,2912.0,92.3096,92.3762,92.3,92.3762,2912.0
2023-08-16 13:40:00,97.08,97.18,97.08,97.13,4779.0,92.3952,92.4904,92.3952,92.4428,4779.0
2023-08-16 13:45:00,97.11,97.26,97.11,97.24,5257.0,92.4238,92.5665,92.4238,92.5475,5257.0
2023-08-16 13:50:00,97.26,97.31,97.23,97.26,5188.0,92.5665,92.6141,92.538,92.5665,5188.0
2023-08-16 13:55:00,97.25,97.32,97.23,97.28,6986.0,92.557,92.6236,92.538,92.5856,6986.0
2023-08-16 14:00:00,97.21,97.23,96.95,97.06,7159.0,92.5189,92.538,92.2715,92.3762,7159.0
2023-08-16 14:05:00,97.08,97.2,97.08,97.2,4671.0,92.3952,92.5094,92.3952,92.5094,4671.0
2023-08-16 14:10:00,97.18,97.18,97.0,97.09,9119.0,92.4904,92.4904,92.3191,92.4047,9119.0
2023-08-16 14:15:00,97.12,97.32,97.09,97.27,4024.0,92.4333,92.6236,92.4047,92.5761,4024.0
2023-08-16 14:20:00,97.3,97.5,97.29,97.38,9246.0,92.6046,92.795,92.5951,92.6807,9246.0
2023-08-16 14:25:00,97.43,97.51,97.29,97.45,4060.0,92.7283,92.8045,92.5951,92.7474,4060.0
2023-08-16 14:30:00,97.45,97.63,97.45,97.57,5996.0,92.7474,92.9187,92.7474,92.8616,5996.0
2023-08-16 14:35:00,97.61,97.62,97.46,97.5,10587.0,92.8996,92.9092,92.7569,92.795,10587.0
2023-08-16 14:40:00,97.48,97.54,97.38,97.48,6951.0,92.7759,92.833,92.6807,92.7759,6951.0
2023-08-16 14:45:00,97.5,97.52,97.3,97.34,8388.0,92.795,92.814,92.6046,92.6427,8388.0
2023-08-16 14:50:00,97.31,97.41,97.19,97.28,9598.0,92.6141,92.7093,92.4999,92.5856,9598.0
2023-08-16 14:55:00,97.27,97.38,97.25,97.35,7563.0,92.5761,92.6807,92.557,92.6522,7563.0
2023-08-16 15:00:00,97.35,97.43,97.28,97.39,9705.0,92.6522,92.7283,92.5856,92.6903,9705.0
2023-08-16 15:05:00,97.37,97.47,97.34,97.39,18298.0,92.6712,92.7664,92.6427,92.6903,18298.0
2023-08-16 15:10:00,97.4,97.44,97.15,97.24,15631.0,92.6998,92.7378,92.4618,92.5475,15631.0
2023-08-16 15:15:00,97.24,97.28,97.14,97.24,20860.0,92.5475,92.5856,92.4523,92.5475,20860.0
2023-08-16 15:20:00,97.25,97.31,97.09,97.14,35744.0,92.557,92.6141,92.4047,92.4523,35744.0
2023-08-16 15:25:00,97.13,97.21,97.07,97.12,25108.0,92.4428,92.5189,92.3857,92.4333,25108.0
2023-08-16 15:30:00,97.13,97.19,97.07,97.18,13710.0,92.4428,92.4999,92.3857,92.4904,13710.0
2023-08-16 15:35:00,97.18,97.24,97.02,97.06,22252.0,92.4904,92.5475,92.3381,92.3762,22252.0
2023-08-16 15:40:00,97.07,97.25,97.06,97.22,47652.0,92.3857,92.557,92.3762,92.5285,47652.0
2023-08-16 15:45:00,97.19,97.29,97.15,97.22,28155.0,92.4999,92.5951,92.4618,92.5285,28155.0
2023-08-16 15:50:00,97.2,97.27,96.88,96.96,38435.0,92.5094,92.5761,92.2049,92.281,38435.0
2023-08-16 15:55:00,96.94,97.1,96.9,96.9,105582.0,92.262,92.4143,92.2239,92.2239,105582.0
2023-08-17 09:30:00,97.11,97.74,97.11,97.74,59065.0,92.4238,93.0234,92.4238,93.0234,59065.0
2023-08-17 09:35:00,97.63,97.67,97.1,97.21,11913.0,92.9187,92.9567,92.4143,92.5189,11913.0
2023-08-17 09:40:00,97.21,97.41,97.1,97.28,13042.0,92.5189,92.7093,92.4143,92.5856,13042.0
2023-08-17 09:45:00,97.25,97.29,97.1,97.18,18210.0,92.557,92.5951,92.4143,92.4904,18210.0
2023-08-17 09:50:00,97.17,97.27,97.04,97.04,9760.0,92.4809,92.5761,92.3572,92.3572,9760.0
2023-08-17 09:55:00,97.08,97.26,96.9,97.08,27370.0,92.3952,92.5665,92.2239,92.3952,27370.0
2023-08-17 10:00:00,97.1,97.4,97.04,97.39,17529.0,92.4143,92.6998,92.3572,92.6903,17529.0
2023-08-17 10:05:00,97.36,97.36,97.11,97.26,9407.0,92.6617,92.6617,92.4238,92.5665,9407.0
2023-08-17 10:10:00,97.3,97.3,97.02,97.14,7086.0,92.6046,92.6046,92.3381,92.4523,7086.0
2023-08-17 10:15:00,97.16,97.2,96.97,97.08,6365.0,92.4714,92.5094,92.2905,92.3952,6365.0
2023-08-17 10:20:00,97.06,97.2,97.0,97.12,6828.0,92.3762,92.5094,92.3191,92.4333,6828.0
2023-08-17 10:25:00,97.08,97.19,97.07,97.09,8752.0,92.3952,92.4999,92.3857,92.4047,8752.0
2023-08-17 10:30:00,97.13,97.19,97.0,97.02,5870.0,92.4428,92.4999,92.3191,92.3381,5870.0
2023-08-17 10:35:00,96.98,97.01,96.88,96.96,13103.0,92.3,92.3286,92.2049,92.281,13103.0
2023-08-17 10:40:00,96.98,97.13,96.95,96.96,10740.0,92.3,92.4428,92.2715,92.281,10740.0
2023-08-17 10:45:00,96.98,97.2,96.98,97.17,10082.0,92.3,92.5094,92.3,92.4809,10082.0
2023-08-17 10:50:00,97.18,97.41,97.15,97.41,14283.0,92.4904,92.7093,92.4618,92.7093,14283.0
2023-08-17 10:55:00,97.42,97.5,97.37,97.45,16469.0,92.7188,92.795,92.6712,92.7474,16469.0
2023-08-17 11:00:00,97.46,97.46,97.2,97.35,6538.0,92.7569,92.7569,92.5094,92.6522,6538.0
2023-08-17 11:05:00,97.37,97.46,97.28,97.3,9033.0,92.6712,92.7569,92.5856,92.6046,9033.0
2023-08-17 11:10:00,97.26,97.36,97.12,97.23,9416.0,92.5665,92.6617,92.4333,92.538,9416.0
2023-08-17 11:15:00,97.19,97.27,97.18,97.27,11578.0,92.4999,92.5761,92.4904,92.5761,11578.0
2023-08-17 11:20:00,97.27,97.38,97.16,97.34,10126.0,92.5761,92.6807,92.4714,92.6427,10126.0
2023-08-17 11:25:00,97.41,97.41,97.21,97.31,9953.0,92.7093,92.7093,92.5189,92.6141,9953.0
2023-08-17 11:30:00,97.31,97.39,97.29,97.36,9078.0,92.6141,92.6903,92.5951,92.6617,9078.0
2023-08-17 11:35:00,97.38,97.42,97.3,97.38,9933.0,92.6807,92.7188,92.6046,92.6807,9933.0
2023-08-17 11:40:00,97.39,97.62,97.39,97.58,23440.0,92.6903,92.9092,92.6903,92.8711,23440.0
2023-08-17 11:45:00,97.58,97.58,97.25,97.3,20186.0,92.8711,92.8711,92.557,92.6046,20186.0
2023-08-17 11:50:00,97.29,97.38,97.09,97.27,12349.0,92.5951,92.6807,92.4047,92.5761,12349.0
2023-08-17 11:55:00,97.23,97.39,97.17,97.39,9976.0,92.538,92.6903,92.4809,92.6903,9976.0
2023-08-17 12:00:00,97.44,97.47,97.29,97.36,7590.0,92.7378,92.7664,92.5951,92.6617,7590.0
2023-08-17 12:05:00,97.43,97.43,97.23,97.25,3694.0,92.7283,92.7283,92.538,92.557,3694.0
2023-08-17 12:10:00,97.25,97.45,97.25,97.45,5404.0,92.557,92.7474,92.557,92.7474,5404.0
2023-08-17 12:15:00,97.42,97.49,97.31,97.49,7382.0,92.7188,92.7854,92.6141,92.7854,7382.0
2023-08-17 12:20:00,97.49,97.74,97.48,97.74,15167.0,92.7854,93.0234,92.7759,93.0234,15167.0
2023-08-17 12:25:00,97.79,97.89,97.7,97.7,7171.0,93.071,93.1661,92.9853,92.9853,7171.0
2023-08-17 12:30:00,97.77,97.77,97.59,97.6,7252.0,93.0519,93.0519,92.8806,92.8901,7252.0
2023-08-17 12:35:00,97.65,97.65,97.55,97.64,3249.0,92.9377,92.9377,92.8425,92.9282,3249.0
2023-08-17 12:40:00,97.57,97.64,97.54,97.56,10427.0,92.8616,92.9282,92.833,92.8521,10427.0
2023-08-17 12:45:00,97.54,97.62,97.49,97.58,2737.0,92.833,92.9092,92.7854,92.8711,2737.0
2023-08-17 12:50:00,97.61,97.75,97.56,97.75,8786.0,92.8996,93.0329,92.8521,93.0329,8786.0
2023-08-17 12:55:00,97.74,97.88,97.7,97.84,15852.0,93.0234,93.1566,92.9853,93.1185,15852.0
2023-08-17 13:00:00,97.85,97.85,97.63,97.7,21019.0,93.1281,93.1281,92.9187,92.9853,21019.0
2023-08-17 13:05:00,97.66,97.7,97.57,97.59,4018.0,92.9472,92.9853,92.8616,92.8806,4018.0
2023-08-17 13:10:00,97.6,97.7,97.59,97.69,3640.0,92.8901,92.9853,92.8806,92.9758,3640.0
2023-08-17 13:15:00,97.76,97.76,97.53,97.55,17580.0,93.0424,93.0424,92.8235,92.8425,17580.0
2023-08-17 13:20:00,97.51,97.54,97.36,97.5,20452.0,92.8045,92.833,92.6617,92.795,20452.0
2023-08-17 13:25:00,97.53,97.77,97.5,97.67,26210.0,92.8235,93.0519,92.795,92.9567,26210.0
2023-08-17 13:30:00,97.65,97.69,97.56,97.65,33863.0,92.9377,92.9758,92.8521,92.9377,33863.0
2023-08-17 13:35:00,97.65,97.65,97.52,97.65,18723.0,92.9377,92.9377,92.814,92.9377,18723.0
2023-08-17 13:40:00,97.69,97.69,97.4,97.48,4750.0,92.9758,92.9758,92.6998,92.7759,4750.0
2023-08-17 13:45:00,97.49,97.49,97.35,97.36,12594.0,92.7854,92.7854,92.6522,92.6617,12594.0
2023-08-17 13:50:00,97.39,97.5,97.39,97.48,1994.0,92.6903,92.795,92.6903,92.7759,1994.0
2023-08-17 13:55:00,97.43,97.43,97.37,97.38,2564.0,92.7283,92.7283,92.6712,92.6807,2564.0
2023-08-17 14:00:00,97.39,97.41,97.3,97.3,2628.0,92.6903,92.7093,92.6046,92.6046,2628.0
2023-08-17 14:05:00,97.29,97.39,97.26,97.38,4377.0,92.5951,92.6903,92.5665,92.6807,4377.0
2023-08-17 14:10:00,97.31,97.37,97.25,97.28,11432.0,92.6141,92.6712,92.557,92.5856,11432.0
2023-08-17 14:15:00,97.27,97.27,97.13,97.14,7846.0,92.5761,92.5761,92.4428,92.4523,7846.0
2023-08-17 14:20:00,97.14,97.19,97.08,97.12,3271.0,92.4523,92.4999,92.3952,92.4333,3271.0
2023-08-17 14:25:00,97.15,97.19,97.11,97.16,4287.0,92.4618,92.4999,92.4238,92.4714,4287.0
2023-08-17 14:30:00,97.18,97.18,97.04,97.1,4779.0,92.4904,92.4904,92.3572,92.4143,4779.0
2023-08-17 14:35:00,97.1,97.12,96.97,97.06,4868.0,92.4143,92.4333,92.2905,92.3762,4868.0
2023-08-17 14:40:00,97.02,97.02,96.93,96.98,3800.0,92.3381,92.3381,92.2525,92.3,3800.0
2023-08-17 14:45:00,96.96,97.0,96.83,96.95,5518.0,92.281,92.3191,92.1573,92.2715,5518.0
2023-08-17 14:50:00,96.99,96.99,96.78,96.87,25817.0,92.3096,92.3096,92.1097,92.1954,25817.0
2023-08-17 14:55:00,96.85,96.86,96.66,96.7,7967.0,92.1763,92.1858,91.9955,92.0336,7967.0
2023-08-17 15:00:00,96.68,96.69,96.46,96.49,13125.0,92.0145,92.024,91.8051,91.8337,13125.0
2023-08-17 15:05:00,96.5,96.53,96.36,96.4,9295.0,91.8432,91.8718,91.71,91.748,9295.0
2023-08-17 15:10:00,96.38,96.41,96.28,96.35,25372.0,91.729,91.7576,91.6338,91.7004,25372.0
2023-08-17 15:15:00,96.33,96.48,96.18,96.48,11018.0,91.6814,91.8242,91.5387,91.8242,11018.0
2023-08-17 15:20:00,96.49,96.54,96.23,96.29,11816.0,91.8337,91.8813,91.5862,91.6433,11816.0
2023-08-17 15:25:00,96.29,96.52,96.29,96.44,19598.0,91.6433,91.8622,91.6433,91.7861,19598.0
2023-08-17 15:30:00,96.49,96.54,96.36,96.45,15099.0,91.8337,91.8813,91.71,91.7956,15099.0
2023-08-17 15:35:00,96.46,96.49,96.36,96.43,16784.0,91.8051,91.8337,91.71,91.7766,16784.0
2023-08-17 15:40:00,96.45,96.54,96.42,96.44,10828.0,91.7956,91.8813,91.7671,91.7861,10828.0
2023-08-17 15:45:00,96.42,96.69,96.4,96.58,36755.0,91.7671,92.024,91.748,91.9193,36755.0
2023-08-17 15:50:00,96.59,96.97,96.59,96.93,58988.0,91.9289,92.2905,91.9289,92.2525,58988.0
2023-08-17 15:55:00,96.92,96.94,96.78,96.78,122058.0,92.2429,92.262,92.1097,92.1097,122058.0
2023-08-18 09:30:00,95.7,96.0,95.18,95.99,53995.0,91.0818,91.3673,90.5869,91.3578,53995.0
2023-08-18 09:35:00,95.99,96.03,95.71,95.93,22356.0,91.3578,91.3959,91.0913,91.3007,22356.0
2023-08-18 09:40:00,95.93,96.59,95.86,96.43,49666.0,91.3007,91.9289,91.2341,91.7766,49666.0
2023-08-18 09:45:00,96.45,96.75,96.34,96.75,27886.0,91.7956,92.0811,91.6909,92.0811,27886.0
2023-08-18 09:50:00,96.75,96.95,96.67,96.86,22495.0,92.0811,92.2715,92.005,92.1858,22495.0
2023-08-18 09:55:00,96.86,96.9,96.54,96.7,14449.0,92.1858,92.2239,91.8813,92.0336,14449.0
2023-08-18 10:00:00,96.72,96.78,96.43,96.72,17368.0,92.0526,92.1097,91.7766,92.0526,17368.0
2023-08-18 10:05:00,96.73,96.77,96.57,96.64,25246.0,92.0621,92.1002,91.9098,91.9765,25246.0
2023-08-18 10:10:00,96.67,96.78,96.54,96.68,17021.0,92.005,92.1097,91.8813,92.0145,17021.0
2023-08-18 10:15:00,96.66,96.9,96.64,96.87,16868.0,91.9955,92.2239,91.9765,92.1954,16868.0
2023-08-18 10:20:00,96.9,97.02,96.88,96.89,20575.0,92.2239,92.3381,92.2049,92.2144,20575.0
2023-08-18 10:25:00,96.91,97.07,96.85,96.87,9782.0,92.2334,92.3857,92.1763,92.1954,9782.0
2023-08-18 10:30:00,96.87,97.25,96.87,97.25,14180.0,92.1954,92.557,92.1954,92.557,14180.0
2023-08-18 10:35:00,97.28,97.63,97.28,97.54,25558.0,92.5856,92.9187,92.5856,92.833,25558.0
2023-08-18 10:40:00,97.54,97.77,97.52,97.65,23815.0,92.833,93.0519,92.814,92.9377,23815.0
2023-08-18 10:45:00,97.66,97.7,97.49,97.6,14167.0,92.9472,92.9853,92.7854,92.8901,14167.0
2023-08-18 10:50:00,97.64,97.7,97.4,97.45,12591.0,92.9282,92.9853,92.6998,92.7474,12591.0
2023-08-18 10:55:00,97.47,97.73,97.47,97.72,15742.0,92.7664,93.0139,92.7664,93.0043,15742.0
2023-08-18 11:00:00,97.75,97.86,97.7,97.78,28518.0,93.0329,93.1376,92.9853,93.0614,28518.0
2023-08-18 11:05:00,97.78,97.8,97.6,97.7,18718.0,93.0614,93.0805,92.8901,92.9853,18718.0
2023-08-18 11:10:00,97.73,97.99,97.67,97.93,13313.0,93.0139,93.2613,92.9567,93.2042,13313.0
2023-08-18 11:15:00,97.94,98.0,97.85,97.9,21374.0,93.2137,93.2708,93.1281,93.1756,21374.0
2023-08-18 11:20:00,97.93,98.1,97.88,97.95,18435.0,93.2042,93.366,93.1566,93.2232,18435.0
2023-08-18 11:25:00,98.01,98.01,97.82,97.96,16233.0,93.2803,93.2803,93.0995,93.2328,16233.0
2023-08-18 11:30:00,97.95,98.2,97.94,98.11,23566.0,93.2232,93.4612,93.2137,93.3755,23566.0
2023-08-18 11:35:00,98.08,98.38,98.08,98.26,25279.0,93.347,93.6325,93.347,93.5183,25279.0
2023-08-18 11:40:00,98.24,98.58,98.14,98.49,28398.0,93.4992,93.8228,93.4041,93.7372,28398.0
2023-08-18 11:45:00,98.51,98.69,98.31,98.64,59689.0,93.7562,93.9275,93.5659,93.8799,59689.0
2023-08-18 11:50:00,98.66,98.79,98.52,98.58,26942.0,93.899,94.0227,93.7657,93.8228,26942.0
2023-08-18 11:55:00,98.56,98.71,98.5,98.66,14988.0,93.8038,93.9466,93.7467,93.899,14988.0
2023-08-18 12:00:00,98.66,98.71,98.54,98.56,15910.0,93.899,93.9466,93.7848,93.8038,15910.0
2023-08-18 12:05:00,98.52,98.9,98.5,98.88,235715.0,93.7657,94.1274,93.7467,94.1084,235715.0
2023-08-18 12:10:00,98.83,98.88,98.59,98.68,21784.0,94.0608,94.1084,93.8324,93.918,21784.0
2023-08-18 12:15:00,98.69,98.7,98.59,98.68,42178.0,93.9275,93.937,93.8324,93.918,42178.0
2023-08-18 12:20:00,98.68,98.88,98.64,98.82,34259.0,93.918,94.1084,93.8799,94.0513,34259.0
2023-08-18 12:25:00,98.8,98.81,98.62,98.67,17699.0,94.0322,94.0417,93.8609,93.9085,17699.0
2023-08-18 12:30:00,98.65,98.78,98.59,98.74,18223.0,93.8895,94.0132,93.8324,93.9751,18223.0
2023-08-18 12:35:00,98.75,98.82,98.63,98.8,15973.0,93.9846,94.0513,93.8704,94.0322,15973.0
2023-08-18 12:40:00,98.81,98.95,98.77,98.92,11586.0,94.0417,94.175,94.0037,94.1464,11586.0
2023-08-18 12:45:00,98.91,98.99,98.84,98.92,18661.0,94.1369,94.213,94.0703,94.1464,18661.0
2023-08-18 12:50:00,98.92,98.93,98.79,98.79,12516.0,94.1464,94.1559,94.0227,94.0227,12516.0
2023-08-18 12:55:00,98.79,98.8,98.67,98.7,16251.0,94.0227,94.0322,93.9085,93.937,16251.0
2023-08-18 13:00:00,98.71,98.71,98.59,98.69,13492.0,93.9466,93.9466,93.8324,93.9275,13492.0
2023-08-18 13:05:00,98.73,98.74,98.56,98.59,10121.0,93.9656,93.9751,93.8038,93.8324,10121.0
2023-08-18 13:10:00,98.61,98.61,98.48,98.52,20406.0,93.8514,93.8514,93.7277,93.7657,20406.0
2023-08-18 13:15:00,98.52,98.57,98.41,98.45,42499.0,93.7657,93.8133,93.661,93.6991,42499.0
2023-08-18 13:20:00,98.43,98.5,98.31,98.31,19931.0,93.6801,93.7467,93.5659,93.5659,19931.0
2023-08-18 13:25:00,98.27,98.42,98.18,98.31,7214.0,93.5278,93.6706,93.4421,93.5659,7214.0
2023-08-18 13:30:00,98.32,98.43,98.29,98.38,12924.0,93.5754,93.6801,93.5468,93.6325,12924.0
2023-08-18 13:35:00,98.4,98.43,98.31,98.36,11454.0,93.6515,93.6801,93.5659,93.6135,11454.0
2023-08-18 13:40:00,98.34,98.56,98.29,98.56,23254.0,93.5944,93.8038,93.5468,93.8038,23254.0
2023-08-18 13:45:00,98.58,98.79,98.52,98.61,24109.0,93.8228,94.0227,93.7657,93.8514,24109.0
2023-08-18 13:50:00,98.59,98.62,98.48,98.5,6774.0,93.8324,93.8609,93.7277,93.7467,6774.0
2023-08-18 13:55:00,98.48,98.58,98.42,98.58,8398.0,93.7277,93.8228,93.6706,93.8228,8398.0
2023-08-18 14:00:00,98.56,98.58,98.41,98.41,9350.0,93.8038,93.8228,93.661,93.661,9350.0
2023-08-18 14:05:00,98.4,98.45,98.36,98.45,9027.0,93.6515,93.6991,93.6135,93.6991,9027.0
2023-08-18 14:10:00,98.43,98.48,98.31,98.45,9740.0,93.6801,93.7277,93.5659,93.6991,9740.0
2023-08-18 14:15:00,98.47,98.6,98.46,98.6,33525.0,93.7181,93.8419,93.7086,93.8419,33525.0
2023-08-18 14:20:00,98.61,98.7,98.56,98.65,14308.0,93.8514,93.937,93.8038,93.8895,14308.0
2023-08-18 14:25:00,98.69,98.72,98.64,98.68,13156.0,93.9275,93.9561,93.8799,93.918,13156.0
2023-08-18 14:30:00,98.69,98.83,98.68,98.79,14033.0,93.9275,94.0608,93.918,94.0227,14033.0
2023-08-18 14:35:00,98.79,98.79,98.71,98.76,8489.0,94.0227,94.0227,93.9466,93.9941,8489.0
2023-08-18 14:40:00,98.78,98.88,98.76,98.77,17626.0,94.0132,94.1084,93.9941,94.0037,17626.0
2023-08-18 14:45:00,98.78,98.9,98.76,98.86,12407.0,94.0132,94.1274,93.9941,94.0893,12407.0
2023-08-18 14:50:00,98.84,98.87,98.76,98.8,11191.0,94.0703,94.0988,93.9941,94.0322,11191.0
2023-08-18 14:55:00,98.79,98.87,98.75,98.85,15092.0,94.0227,94.0988,93.9846,94.0798,15092.0
2023-08-18 15:00:00,98.85,98.89,98.77,98.89,17385.0,94.0798,94.1179,94.0037,94.1179,17385.0
2023-08-18 15:05:00,98.87,98.95,98.8,98.81,13545.0,94.0988,94.175,94.0322,94.0417,13545.0
2023-08-18 15:10:00,98.8,98.86,98.74,98.77,20250.0,94.0322,94.0893,93.9751,94.0037,20250.0
2023-08-18 15:15:00,98.79,98.86,98.76,98.84,14348.0,94.0227,94.0893,93.9941,94.0703,14348.0
2023-08-18 15:20:00,98.84,98.89,98.72,98.73,22704.0,94.0703,94.1179,93.9561,93.9656,22704.0
2023-08-18 15:25:00,98.74,98.83,98.71,98.81,13576.0,93.9751,94.0608,93.9466,94.0417,13576.0
2023-08-18 15:30:00,98.8,98.86,98.78,98.81,13828.0,94.0322,94.0893,94.0132,94.0417,13828.0
2023-08-18 15:35:00,98.82,98.82,98.56,98.66,28764.0,94.0513,94.0513,93.8038,93.899,28764.0
2023-08-18 15:40:00,98.69,98.93,98.68,98.91,35713.0,93.9275,94.1559,93.918,94.1369,35713.0
2023-08-18 15:45:00,98.91,99.09,98.91,98.93,47228.0,94.1369,94.3082,94.1369,94.1559,47228.0
2023-08-18 15:50:00,98.98,99.12,98.8,98.81,61411.0,94.2035,94.3368,94.0322,94.0417,61411.0
2023-08-18 15:55:00,98.8,98.94,98.63,98.74,169015.0,94.0322,94.1655,93.8704,93.9751,169015.0
2023-08-21 09:30:00,99.25,99.84,99.25,99.52,67483.0,94.4605,95.022,94.4605,94.7175,67483.0
2023-08-21 09:35:00,99.59,99.87,99.53,99.7,17724.0,94.7841,95.0506,94.727,94.8888,17724.0
2023-08-21 09:40:00,99.65,99.66,99.25,99.25,11795.0,94.8412,94.8507,94.4605,94.4605,11795.0
2023-08-21 09:45:00,99.24,99.38,99.05,99.38,14707.0,94.451,94.5842,94.2702,94.5842,14707.0
2023-08-21 09:50:00,99.4,99.54,99.29,99.31,26066.0,94.6033,94.7365,94.4986,94.5176,26066.0
2023-08-21 09:55:00,99.42,99.64,99.38,99.62,12538.0,94.6223,94.8317,94.5842,94.8126,12538.0
2023-08-21 10:00:00,99.72,99.72,99.4,99.57,12271.0,94.9078,94.9078,94.6033,94.7651,12271.0
2023-08-21 10:05:00,99.51,99.6,99.49,99.52,13158.0,94.708,94.7936,94.6889,94.7175,13158.0
2023-08-21 10:10:00,99.48,99.57,99.31,99.41,23452.0,94.6794,94.7651,94.5176,94.6128,23452.0
2023-08-21 10:15:00,99.44,99.47,99.29,99.32,37999.0,94.6413,94.6699,94.4986,94.5271,37999.0
2023-08-21 10:20:00,99.35,99.35,99.13,99.25,19610.0,94.5557,94.5557,94.3463,94.4605,19610.0
2023-08-21 10:25:00,99.23,99.24,98.8,98.87,12365.0,94.4415,94.451,94.0322,94.0988,12365.0
2023-08-21 10:30:00,98.83,98.93,98.76,98.9,26640.0,94.0608,94.1559,93.9941,94.1274,26640.0
2023-08-21 10:35:00,98.95,98.95,98.72,98.81,18679.0,94.175,94.175,93.9561,94.0417,18679.0
2023-08-21 10:40:00,98.78,98.87,98.62,98.66,11222.0,94.0132,94.0988,93.8609,93.899,11222.0
2023-08-21 10:45:00,98.62,98.68,98.56,98.56,10137.0,93.8609,93.918,93.8038,93.8038,10137.0
2023-08-21 10:50:00,98.58,98.62,98.36,98.56,10361.0,93.8228,93.8609,93.6135,93.8038,10361.0
2023-08-21 10:55:00,98.61,98.78,98.59,98.7,12556.0,93.8514,94.0132,93.8324,93.937,12556.0
2023-08-21 11:00:00,98.7,98.75,98.63,98.72,9850.0,93.937,93.9846,93.8704,93.9561,9850.0
2023-08-21 11:05:00,98.73,98.79,98.64,98.7,8170.0,93.9656,94.0227,93.8799,93.937,8170.0
2023-08-21 11:10:00,98.71,98.79,98.61,98.61,10851.0,93.9466,94.0227,93.8514,93.8514,10851.0
2023-08-21 11:15:00,98.62,98.74,98.51,98.73,12310.0,93.8609,93.9751,93.7562,93.9656,12310.0
2023-08-21 11:20:00,98.75,98.8,98.59,98.62,6658.0,93.9846,94.0322,93.8324,93.8609,6658.0
2023-08-21 11:25:00,98.62,98.65,98.5,98.59,8277.0,93.8609,93.8895,93.7467,93.8324,8277.0
2023-08-21 11:30:00,98.62,98.84,98.61,98.84,11185.0,93.8609,94.0703,93.8514,94.0703,11185.0
2023-08-21 11:35:00,98.81,98.91,98.69,98.8,24512.0,94.0417,94.1369,93.9275,94.0322,24512.0
2023-08-21 11:40:00,98.8,98.84,98.72,98.82,15641.0,94.0322,94.0703,93.9561,94.0513,15641.0
2023-08-21 11:45:00,98.78,98.85,98.5,98.5,17087.0,94.0132,94.0798,93.7467,93.7467,17087.0
2023-08-21 11:50:00,98.46,98.54,98.45,98.48,7522.0,93.7086,93.7848,93.6991,93.7277,7522.0
2023-08-21 11:55:00,98.48,98.6,98.47,98.6,8521.0,93.7277,93.8419,93.7181,93.8419,8521.0
2023-08-21 12:00:00,98.58,98.72,98.56,98.72,13526.0,93.8228,93.9561,93.8038,93.9561,13526.0
2023-08-21 12:05:00,98.74,98.84,98.69,98.78,11169.0,93.9751,94.0703,93.9275,94.0132,11169.0
2023-08-21 12:10:00,98.77,98.8,98.72,98.78,6869.0,94.0037,94.0322,93.9561,94.0132,6869.0
2023-08-21 12:15:00,98.79,98.95,98.78,98.93,17818.0,94.0227,94.175,94.0132,94.1559,17818.0
2023-08-21 12:20:00,98.92,99.02,98.89,98.99,14240.0,94.1464,94.2416,94.1179,94.213,14240.0
2023-08-21 12:25:00,99.0,99.11,98.99,99.09,12153.0,94.2226,94.3273,94.213,94.3082,12153.0
2023-08-21 12:30:00,99.1,99.25,99.06,99.23,10807.0,94.3177,94.4605,94.2797,94.4415,10807.0
2023-08-21 12:35:00,99.23,99.26,99.13,99.22,7936.0,94.4415,94.47,94.3463,94.432,7936.0
2023-08-21 12:40:00,99.2,99.21,99.07,99.09,14886.0,94.4129,94.4224,94.2892,94.3082,14886.0
2023-08-21 12:45:00,99.06,99.21,99.02,99.19,10702.0,94.2797,94.4224,94.2416,94.4034,10702.0
2023-08-21 12:50:00,99.16,99.18,99.01,99.05,8304.0,94.3748,94.3939,94.2321,94.2702,8304.0
2023-08-21 12:55:00,99.04,99.16,98.98,99.14,8566.0,94.2606,94.3748,94.2035,94.3558,8566.0
2023-08-21 13:00:00,99.16,99.24,99.1,99.1,6559.0,94.3748,94.451,94.3177,94.3177,6559.0
2023-08-21 13:05:00,99.11,99.22,99.1,99.11,10050.0,94.3273,94.432,94.3177,94.3273,10050.0
2023-08-21 13:10:00,99.1,99.11,98.95,98.95,70777.0,94.3177,94.3273,94.175,94.175,70777.0
2023-08-21 13:15:00,98.95,99.01,98.8,98.97,15652.0,94.175,94.2321,94.0322,94.194,15652.0
2023-08-21 13:20:00,98.99,99.2,98.99,99.15,25925.0,94.213,94.4129,94.213,94.3653,25925.0
2023-08-21 13:25:00,99.18,99.3,99.18,99.2,7130.0,94.3939,94.5081,94.3939,94.4129,7130.0
2023-08-21 13:30:00,99.2,99.29,99.18,99.19,9659.0,94.4129,94.4986,94.3939,94.4034,9659.0
2023-08-21 13:35:00,99.2,99.27,99.16,99.16,5597.0,94.4129,94.4795,94.3748,94.3748,5597.0
2023-08-21 13:40:00,99.17,99.21,99.06,99.12,26994.0,94.3844,94.4224,94.2797,94.3368,26994.0
2023-08-21 13:45:00,99.12,99.16,99.04,99.05,7568.0,94.3368,94.3748,94.2606,94.2702,7568.0
2023-08-21 13:50:00,99.06,99.08,98.96,98.99,13819.0,94.2797,94.2987,94.1845,94.213,13819.0
2023-08-21 13:55:00,99.0,99.01,98.86,98.92,14192.0,94.2226,94.2321,94.0893,94.1464,14192.0
2023-08-21 14:00:00,98.92,99.08,98.92,98.99,20482.0,94.1464,94.2987,94.1464,94.213,20482.0
2023-08-21 14:05:00,98.99,99.12,98.79,98.86,18970.0,94.213,94.3368,94.0227,94.0893,18970.0
2023-08-21 14:10:00,98.86,98.89,98.76,98.89,30947.0,94.0893,94.1179,93.9941,94.1179,30947.0
2023-08-21 14:15:00,98.89,98.99,98.83,98.84,22126.0,94.1179,94.213,94.0608,94.0703,22126.0
2023-08-21 14:20:00,98.84,98.99,98.83,98.99,13480.0,94.0703,94.213,94.0608,94.213,13480.0
2023-08-21 14:25:00,98.98,98.99,98.9,98.93,8307.0,94.2035,94.213,94.1274,94.1559,8307.0
2023-08-21 14:30:00,98.96,98.97,98.89,98.89,8119.0,94.1845,94.194,94.1179,94.1179,8119.0
2023-08-21 14:35:00,98.9,98.99,98.9,98.96,8943.0,94.1274,94.213,94.1274,94.1845,8943.0
2023-08-21 14:40:00,98.98,99.06,98.97,99.06,9514.0,94.2035,94.2797,94.194,94.2797,9514.0
2023-08-21 14:45:00,99.07,99.16,99.06,99.14,11858.0,94.2892,94.3748,94.2797,94.3558,11858.0
2023-08-21 14:50:00,99.15,99.15,99.02,99.03,10449.0,94.3653,94.3653,94.2416,94.2511,10449.0
2023-08-21 14:55:00,99.03,99.12,98.98,99.08,20589.0,94.2511,94.3368,94.2035,94.2987,20589.0
2023-08-21 15:00:00,99.08,99.36,99.08,99.27,20548.0,94.2987,94.5652,94.2987,94.4795,20548.0
2023-08-21 15:05:00,99.29,99.3,99.2,99.25,8150.0,94.4986,94.5081,94.4129,94.4605,8150.0
2023-08-21 15:10:00,99.24,99.35,99.22,99.32,9481.0,94.451,94.5557,94.432,94.5271,9481.0
2023-08-21 15:15:00,99.33,99.46,99.3,99.3,20643.0,94.5366,94.6604,94.5081,94.5081,20643.0
2023-08-21 15:20:00,99.29,99.32,99.19,99.27,20390.0,94.4986,94.5271,94.4034,94.4795,20390.0
2023-08-21 15:25:00,99.25,99.31,99.21,99.25,10574.0,94.4605,94.5176,94.4224,94.4605,10574.0
2023-08-21 15:30:00,99.28,99.38,99.24,99.34,25106.0,94.4891,94.5842,94.451,94.5462,25106.0
2023-08-21 15:35:00,99.34,99.43,99.31,99.4,31818.0,94.5462,94.6318,94.5176,94.6033,31818.0
2023-08-21 15:40:00,99.4,99.44,99.26,99.26,31764.0,94.6033,94.6413,94.47,94.47,31764.0
2023-08-21 15:45:00,99.26,99.28,99.17,99.25,44378.0,94.47,94.4891,94.3844,94.4605,44378.0
2023-08-21 15:50:00,99.22,99.24,98.98,98.99,73159.0,94.432,94.451,94.2035,94.213,73159.0
2023-08-21 15:55:00,98.97,98.99,98.74,98.79,133617.0,94.194,94.213,93.9751,94.0227,133617.0
2023-08-22 09:30:00,99.2,99.34,98.98,99.05,73028.0,94.4129,94.5462,94.2035,94.2702,73028.0
2023-08-22 09:35:00,99.05,99.22,98.67,98.69,22838.0,94.2702,94.432,93.9085,93.9275,22838.0
2023-08-22 09:40:00,98.64,98.81,98.4,98.81,15483.0,93.8799,94.0417,93.6515,94.0417,15483.0
2023-08-22 09:45:00,98.74,98.85,98.6,98.73,7152.0,93.9751,94.0798,93.8419,93.9656,7152.0
2023-08-22 09:50:00,98.7,98.77,98.43,98.53,11808.0,93.937,94.0037,93.6801,93.7752,11808.0
2023-08-22 09:55:00,98.47,98.59,98.27,98.37,12659.0,93.7181,93.8324,93.5278,93.623,12659.0
2023-08-22 10:00:00,98.32,98.35,98.03,98.22,13505.0,93.5754,93.6039,93.2994,93.4802,13505.0
2023-08-22 10:05:00,98.23,98.32,98.15,98.21,22985.0,93.4897,93.5754,93.4136,93.4707,22985.0
2023-08-22 10:10:00,98.22,98.61,98.22,98.52,32806.0,93.4802,93.8514,93.4802,93.7657,32806.0
2023-08-22 10:15:00,98.55,98.75,98.5,98.7,9364.0,93.7943,93.9846,93.7467,93.937,9364.0
2023-08-22 10:20:00,98.68,98.73,98.43,98.51,13004.0,93.918,93.9656,93.6801,93.7562,13004.0
2023-08-22 10:25:00,98.43,98.44,98.04,98.18,46331.0,93.6801,93.6896,93.3089,93.4421,46331.0
2023-08-22 10:30:00,98.17,98.22,97.96,98.06,22826.0,93.4326,93.4802,93.2328,93.3279,22826.0
2023-08-22 10:35:00,98.07,98.21,97.98,98.18,20400.0,93.3374,93.4707,93.2518,93.4421,20400.0
2023-08-22 10:40:00,98.17,98.18,97.97,98.09,11314.0,93.4326,93.4421,93.2423,93.3565,11314.0
2023-08-22 10:45:00,98.08,98.17,98.02,98.11,8885.0,93.347,93.4326,93.2899,93.3755,8885.0
2023-08-22 10:50:00,98.1,98.36,98.06,98.36,34781.0,93.366,93.6135,93.3279,93.6135,34781.0
2023-08-22 10:55:00,98.36,98.51,98.31,98.47,23125.0,93.6135,93.7562,93.5659,93.7181,23125.0
2023-08-22 11:00:00,98.5,98.53,98.34,98.39,15350.0,93.7467,93.7752,93.5944,93.642,15350.0
2023-08-22 11:05:00,98.38,98.41,98.13,98.15,18595.0,93.6325,93.661,93.3946,93.4136,18595.0
2023-08-22 11:10:00,98.19,98.37,98.15,98.23,38155.0,93.4517,93.623,93.4136,93.4897,38155.0
2023-08-22 11:15:00,98.25,98.47,98.18,98.44,10975.0,93.5088,93.7181,93.4421,93.6896,10975.0
2023-08-22 11:20:00,98.47,98.66,98.47,98.66,13105.0,93.7181,93.899,93.7181,93.899,13105.0
2023-08-22 11:25:00,98.66,98.72,98.45,98.45,12819.0,93.899,93.9561,93.6991,93.6991,12819.0
2023-08-22 11:30:00,98.44,98.58,98.42,98.52,9781.0,93.6896,93.8228,93.6706,93.7657,9781.0
2023-08-22 11:35:00,98.56,98.7,98.54,98.61,9987.0,93.8038,93.937,93.7848,93.8514,9987.0
2023-08-22 11:40:00,98.55,98.66,98.53,98.57,10478.0,93.7943,93.899,93.7752,93.8133,10478.0
2023-08-22 11:45:00,98.56,98.64,98.49,98.64,11468.0,93.8038,93.8799,93.7372,93.8799,11468.0
2023-08-22 11:50:00,98.63,98.64,98.4,98.42,4446.0,93.8704,93.8799,93.6515,93.6706,4446.0
2023-08-22 11:55:00,98.45,98.5,98.4,98.45,8695.0,93.6991,93.7467,93.6515,93.6991,8695.0
2023-08-22 12:00:00,98.45,98.52,98.32,98.47,10322.0,93.6991,93.7657,93.5754,93.7181,10322.0
2023-08-22 12:05:00,98.47,98.54,98.38,98.39,9852.0,93.7181,93.7848,93.6325,93.642,9852.0
2023-08-22 12:10:00,98.38,98.4,98.19,98.24,6833.0,93.6325,93.6515,93.4517,93.4992,6833.0
2023-08-22 12:15:00,98.23,98.34,98.16,98.34,10035.0,93.4897,93.5944,93.4231,93.5944,10035.0
2023-08-22 12:20:00,98.3,98.34,98.06,98.09,35645.0,93.5563,93.5944,93.3279,93.3565,35645.0
2023-08-22 12:25:00,98.09,98.22,98.07,98.16,6764.0,93.3565,93.4802,93.3374,93.4231,6764.0
2023-08-22 12:30:00,98.2,98.23,98.03,98.06,4328.0,93.4612,93.4897,93.2994,93.3279,4328.0
2023-08-22 12:35:00,98.04,98.27,98.04,98.23,10760.0,93.3089,93.5278,93.3089,93.4897,10760.0
2023-08-22 12:40:00,98.22,98.4,98.22,98.34,6936.0,93.4802,93.6515,93.4802,93.5944,6936.0
2023-08-22 12:45:00,98.36,98.46,98.35,98.39,7838.0,93.6135,93.7086,93.6039,93.642,7838.0
2023-08-22 12:50:00,98.38,98.56,98.36,98.46,7503.0,93.6325,93.8038,93.6135,93.7086,7503.0
2023-08-22 12:55:00,98.48,98.48,98.3,98.35,12232.0,93.7277,93.7277,93.5563,93.6039,12232.0
2023-08-22 13:00:00,98.32,98.38,98.18,98.2,8487.0,93.5754,93.6325,93.4421,93.4612,8487.0
2023-08-22 13:05:00,98.16,98.25,98.11,98.25,4035.0,93.4231,93.5088,93.3755,93.5088,4035.0
2023-08-22 13:10:00,98.27,98.3,98.15,98.19,5554.0,93.5278,93.5563,93.4136,93.4517,5554.0
2023-08-22 13:15:00,98.16,98.2,98.08,98.14,8293.0,93.4231,93.4612,93.347,93.4041,8293.0
2023-08-22 13:20:00,98.15,98.27,98.15,98.25,4613.0,93.4136,93.5278,93.4136,93.5088,4613.0
2023-08-22 13:25:00,98.21,98.26,98.16,98.18,4928.0,93.4707,93.5183,93.4231,93.4421,4928.0
2023-08-22 13:30:00,98.16,98.18,98.04,98.11,5200.0,93.4231,93.4421,93.3089,93.3755,5200.0
2023-08-22 13:35:00,98.13,98.19,98.04,98.06,8476.0,93.3946,93.4517,93.3089,93.3279,8476.0
2023-08-22 13:40:00,98.08,98.17,98.07,98.15,5250.0,93.347,93.4326,93.3374,93.4136,5250.0
2023-08-22 13:45:00,98.12,98.16,98.04,98.1,7010.0,93.385,93.4231,93.3089,93.366,7010.0
2023-08-22 13:50:00,98.11,98.19,98.05,98.16,7179.0,93.3755,93.4517,93.3184,93.4231,7179.0
2023-08-22 13:55:00,98.17,98.24,98.15,98.23,5269.0,93.4326,93.4992,93.4136,93.4897,5269.0
2023-08-22 14:00:00,98.22,98.25,98.1,98.17,7036.0,93.4802,93.5088,93.366,93.4326,7036.0
2023-08-22 14:05:00,98.16,98.22,98.13,98.18,5811.0,93.4231,93.4802,93.3946,93.4421,5811.0
2023-08-22 14:10:00,98.15,98.26,98.08,98.15,7668.0,93.4136,93.5183,93.347,93.4136,7668.0
2023-08-22 14:15:00,98.13,98.17,98.09,98.13,4119.0,93.3946,93.4326,93.3565,93.3946,4119.0
2023-08-22 14:20:00,98.14,98.16,98.08,98.14,5820.0,93.4041,93.4231,93.347,93.4041,5820.0
2023-08-22 14:25:00,98.13,98.2,98.09,98.19,6842.0,93.3946,93.4612,93.3565,93.4517,6842.0
2023-08-22 14:30:00,98.2,98.26,98.17,98.24,8000.0,93.4612,93.5183,93.4326,93.4992,8000.0
2023-08-22 14:35:00,98.26,98.28,98.21,98.22,3843.0,93.5183,93.5373,93.4707,93.4802,3843.0
2023-08-22 14:40:00,98.22,98.22,98.08,98.1,11679.0,93.4802,93.4802,93.347,93.366,11679.0
2023-08-22 14:45:00,98.11,98.12,98.0,98.01,18900.0,93.3755,93.385,93.2708,93.2803,18900.0
2023-08-22 14:50:00,98.0,98.01,97.94,97.96,9119.0,93.2708,93.2803,93.2137,93.2328,9119.0
2023-08-22 14:55:00,97.98,98.07,97.94,98.03,10727.0,93.2518,93.3374,93.2137,93.2994,10727.0
2023-08-22 15:00:00,97.99,98.09,97.98,98.07,5994.0,93.2613,93.3565,93.2518,93.3374,5994.0
2023-08-22 15:05:00,98.11,98.2,98.04,98.11,23693.0,93.3755,93.4612,93.3089,93.3755,23693.0
2023-08-22 15:10:00,98.12,98.64,98.12,98.62,36250.0,93.385,93.8799,93.385,93.8609,36250.0
2023-08-22 15:15:00,98.65,98.66,98.36,98.43,20174.0,93.8895,93.899,93.6135,93.6801,20174.0
2023-08-22 15:20:00,98.44,98.46,98.25,98.38,13985.0,93.6896,93.7086,93.5088,93.6325,13985.0
2023-08-22 15:25:00,98.39,98.48,98.3,98.31,13049.0,93.642,93.7277,93.5563,93.5659,13049.0
2023-08-22 15:30:00,98.31,98.33,98.15,98.21,15520.0,93.5659,93.5849,93.4136,93.4707,15520.0
2023-08-22 15:35:00,98.22,98.23,98.11,98.12,13787.0,93.4802,93.4897,93.3755,93.385,13787.0
2023-08-22 15:40:00,98.1,98.18,98.08,98.14,21831.0,93.366,93.4421,93.347,93.4041,21831.0
2023-08-22 15:45:00,98.15,98.19,98.04,98.06,26574.0,93.4136,93.4517,93.3089,93.3279,26574.0
2023-08-22 15:50:00,98.05,98.21,97.96,98.07,95190.0,93.3184,93.4707,93.2328,93.3374,95190.0
2023-08-22 15:55:00,98.05,98.26,98.05,98.26,121842.0,93.3184,93.5183,93.3184,93.5183,121842.0
2023-08-23 09:30:00,98.67,98.67,98.01,98.01,22358.0,93.9085,93.9085,93.2803,93.2803,22358.0
2023-08-23 09:35:00,98.28,98.58,98.27,98.34,8919.0,93.5373,93.8228,93.5278,93.5944,8919.0
2023-08-23 09:40:00,98.32,98.57,98.31,98.5,3883.0,93.5754,93.8133,93.5659,93.7467,3883.0
2023-08-23 09:45:00,98.56,98.86,98.56,98.6,5570.0,93.8038,94.0893,93.8038,93.8419,5570.0
2023-08-23 09:50:00,98.68,98.69,98.34,98.47,11935.0,93.918,93.9275,93.5944,93.7181,11935.0
2023-08-23 09:55:00,98.54,98.74,98.47,98.63,15326.0,93.7848,93.9751,93.7181,93.8704,15326.0
2023-08-23 10:00:00,98.63,98.71,98.32,98.71,29624.0,93.8704,93.9466,93.5754,93.9466,29624.0
2023-08-23 10:05:00,98.7,98.88,98.68,98.87,4704.0,93.937,94.1084,93.918,94.0988,4704.0
2023-08-23 10:10:00,98.93,99.06,98.89,99.04,22668.0,94.1559,94.2797,94.1179,94.2606,22668.0
2023-08-23 10:15:00,99.04,99.19,98.99,99.1,22311.0,94.2606,94.4034,94.213,94.3177,22311.0
2023-08-23 10:20:00,99.08,99.22,99.04,99.15,10456.0,94.2987,94.432,94.2606,94.3653,10456.0
2023-08-23 10:25:00,99.11,99.18,99.09,99.16,9337.0,94.3273,94.3939,94.3082,94.3748,9337.0
2023-08-23 10:30:00,99.19,99.24,99.08,99.08,6879.0,94.4034,94.451,94.2987,94.2987,6879.0
2023-08-23 10:35:00,99.11,99.11,98.82,98.83,13263.0,94.3273,94.3273,94.0513,94.0608,13263.0
2023-08-23 10:40:00,98.88,99.1,98.87,99.05,11878.0,94.1084,94.3177,94.0988,94.2702,11878.0
2023-08-23 10:45:00,99.06,99.28,99.06,99.28,5752.0,94.2797,94.4891,94.2797,94.4891,5752.0
2023-08-23 10:50:00,99.28,99.28,99.19,99.22,8442.0,94.4891,94.4891,94.4034,94.432,8442.0
2023-08-23 10:55:00,99.18,99.3,99.17,99.27,20729.0,94.3939,94.5081,94.3844,94.4795,20729.0
2023-08-23 11:00:00,99.29,99.48,99.28,99.47,23746.0,94.4986,94.6794,94.4891,94.6699,23746.0
2023-08-23 11:05:00,99.48,99.53,99.29,99.33,8464.0,94.6794,94.727,94.4986,94.5366,8464.0
2023-08-23 11:10:00,99.34,99.37,99.31,99.37,4912.0,94.5462,94.5747,94.5176,94.5747,4912.0
2023-08-23 11:15:00,99.38,99.38,99.17,99.37,5775.0,94.5842,94.5842,94.3844,94.5747,5775.0
2023-08-23 11:20:00,99.33,99.46,99.23,99.29,19807.0,94.5366,94.6604,94.4415,94.4986,19807.0
2023-08-23 11:25:00,99.29,99.51,99.29,99.44,4499.0,94.4986,94.708,94.4986,94.6413,4499.0
2023-08-23 11:30:00,99.47,99.5,99.42,99.46,6085.0,94.6699,94.6984,94.6223,94.6604,6085.0
2023-08-23 11:35:00,99.47,99.63,99.38,99.55,12018.0,94.6699,94.8222,94.5842,94.746,12018.0
2023-08-23 11:40:00,99.61,99.62,99.48,99.48,8099.0,94.8031,94.8126,94.6794,94.6794,8099.0
2023-08-23 11:45:00,99.5,99.62,99.49,99.6,7863.0,94.6984,94.8126,94.6889,94.7936,7863.0
2023-08-23 11:50:00,99.61,99.75,99.61,99.67,9216.0,94.8031,94.9364,94.8031,94.8602,9216.0
2023-08-23 11:55:00,99.7,99.71,99.61,99.68,13765.0,94.8888,94.8983,94.8031,94.8698,13765.0
2023-08-23 12:00:00,99.66,99.7,99.64,99.69,5758.0,94.8507,94.8888,94.8317,94.8793,5758.0
2023-08-23 12:05:00,99.73,99.79,99.71,99.72,10930.0,94.9173,94.9744,94.8983,94.9078,10930.0
2023-08-23 12:10:00,99.74,99.77,99.61,99.75,11602.0,94.9269,94.9554,94.8031,94.9364,11602.0
2023-08-23 12:15:00,99.72,99.77,99.68,99.72,4904.0,94.9078,94.9554,94.8698,94.9078,4904.0
2023-08-23 12:20:00,99.73,99.79,99.65,99.71,26284.0,94.9173,94.9744,94.8412,94.8983,26284.0
2023-08-23 12:25:00,99.7,99.71,99.35,99.42,11443.0,94.8888,94.8983,94.5557,94.6223,11443.0
2023-08-23 12:30:00,99.42,99.49,99.4,99.41,4220.0,94.6223,94.6889,94.6033,94.6128,4220.0
2023-08-23 12:35:00,99.42,99.58,99.42,99.58,2968.0,94.6223,94.7746,94.6223,94.7746,2968.0
2023-08-23 12:40:00,99.58,99.58,99.48,99.53,3820.0,94.7746,94.7746,94.6794,94.727,3820.0
2023-08-23 12:45:00,99.53,99.6,99.48,99.56,7767.0,94.727,94.7936,94.6794,94.7555,7767.0
2023-08-23 12:50:00,99.55,99.63,99.53,99.58,3233.0,94.746,94.8222,94.727,94.7746,3233.0
2023-08-23 12:55:00,99.59,99.59,99.48,99.5,4666.0,94.7841,94.7841,94.6794,94.6984,4666.0
2023-08-23 13:00:00,99.52,99.55,99.48,99.52,7330.0,94.7175,94.746,94.6794,94.7175,7330.0
2023-08-23 13:05:00,99.52,99.57,99.49,99.53,3500.0,94.7175,94.7651,94.6889,94.727,3500.0
2023-08-23 13:10:00,99.52,99.53,99.41,99.41,4911.0,94.7175,94.727,94.6128,94.6128,4911.0
2023-08-23 13:15:00,99.41,99.57,99.38,99.56,5314.0,94.6128,94.7651,94.5842,94.7555,5314.0
2023-08-23 13:20:00,99.55,99.63,99.53,99.58,6338.0,94.746,94.8222,94.727,94.7746,6338.0
2023-08-23 13:25:00,99.58,99.65,99.54,99.56,8055.0,94.7746,94.8412,94.7365,94.7555,8055.0
2023-08-23 13:30:00,99.59,99.65,99.56,99.6,3791.0,94.7841,94.8412,94.7555,94.7936,3791.0
2023-08-23 13:35:00,99.59,99.63,99.54,99.56,4092.0,94.7841,94.8222,94.7365,94.7555,4092.0
2023-08-23 13:40:00,99.58,99.63,99.56,99.63,4679.0,94.7746,94.8222,94.7555,94.8222,4679.0
2023-08-23 13:45:00,99.59,99.72,99.58,99.71,16817.0,94.7841,94.9078,94.7746,94.8983,16817.0
2023-08-23 13:50:00,99.68,99.76,99.66,99.67,7346.0,94.8698,94.9459,94.8507,94.8602,7346.0
2023-08-23 13:55:00,99.7,99.78,99.7,99.7,5383.0,94.8888,94.9649,94.8888,94.8888,5383.0
2023-08-23 14:00:00,99.71,99.74,99.69,99.72,4646.0,94.8983,94.9269,94.8793,94.9078,4646.0
2023-08-23 14:05:00,99.71,99.72,99.66,99.7,3882.0,94.8983,94.9078,94.8507,94.8888,3882.0
2023-08-23 14:10:00,99.71,99.79,99.71,99.77,11453.0,94.8983,94.9744,94.8983,94.9554,11453.0
2023-08-23 14:15:00,99.74,99.75,99.63,99.71,8868.0,94.9269,94.9364,94.8222,94.8983,8868.0
2023-08-23 14:20:00,99.69,99.7,99.61,99.67,4559.0,94.8793,94.8888,94.8031,94.8602,4559.0
2023-08-23 14:25:00,99.69,99.75,99.59,99.59,19059.0,94.8793,94.9364,94.7841,94.7841,19059.0
2023-08-23 14:30:00,99.61,99.65,99.56,99.6,5084.0,94.8031,94.8412,94.7555,94.7936,5084.0
2023-08-23 14:35:00,99.57,99.59,99.43,99.54,5844.0,94.7651,94.7841,94.6318,94.7365,5844.0
2023-08-23 14:40:00,99.57,99.63,99.53,99.56,5508.0,94.7651,94.8222,94.727,94.7555,5508.0
2023-08-23 14:45:00,99.56,99.64,99.53,99.59,8517.0,94.7555,94.8317,94.727,94.7841,8517.0
2023-08-23 14:50:00,99.6,99.62,99.56,99.62,5189.0,94.7936,94.8126,94.7555,94.8126,5189.0
2023-08-23 14:55:00,99.63,99.64,99.56,99.57,9437.0,94.8222,94.8317,94.7555,94.7651,9437.0
2023-08-23 15:00:00,99.57,99.57,99.35,99.44,11315.0,94.7651,94.7651,94.5557,94.6413,11315.0
2023-08-23 15:05:00,99.44,99.52,99.42,99.49,6062.0,94.6413,94.7175,94.6223,94.6889,6062.0
2023-08-23 15:10:00,99.49,99.6,99.49,99.54,7394.0,94.6889,94.7936,94.6889,94.7365,7394.0
2023-08-23 15:15:00,99.54,99.61,99.5,99.53,13020.0,94.7365,94.8031,94.6984,94.727,13020.0
2023-08-23 15:20:00,99.52,99.52,99.46,99.49,20976.0,94.7175,94.7175,94.6604,94.6889,20976.0
2023-08-23 15:25:00,99.5,99.64,99.48,99.64,12951.0,94.6984,94.8317,94.6794,94.8317,12951.0
2023-08-23 15:30:00,99.65,99.68,99.57,99.59,21752.0,94.8412,94.8698,94.7651,94.7841,21752.0
2023-08-23 15:35:00,99.57,99.72,99.56,99.69,16490.0,94.7651,94.9078,94.7555,94.8793,16490.0
2023-08-23 15:40:00,99.7,99.75,99.63,99.67,17853.0,94.8888,94.9364,94.8222,94.8602,17853.0
2023-08-23 15:45:00,99.67,99.72,99.64,99.68,28077.0,94.8602,94.9078,94.8317,94.8698,28077.0
2023-08-23 15:50:00,99.68,99.88,99.66,99.75,74130.0,94.8698,95.0601,94.8507,94.9364,74130.0
2023-08-23 15:55:00,99.73,99.78,99.63,99.7,114868.0,94.9173,94.9649,94.8222,94.8888,114868.0
2023-08-24 09:30:00,100.0,100.68,99.92,100.4,36980.0,95.1743,95.8215,95.0982,95.555,36980.0
2023-08-24 09:35:00,100.57,100.67,100.4,100.4,18157.0,95.7168,95.812,95.555,95.555,18157.0
2023-08-24 09:40:00,100.39,100.4,100.12,100.2,34684.0,95.5455,95.555,95.2885,95.3647,34684.0
2023-08-24 09:45:00,100.3,100.63,100.18,100.4,23226.0,95.4598,95.7739,95.3456,95.555,23226.0
2023-08-24 09:50:00,100.43,100.75,100.38,100.75,31097.0,95.5836,95.8881,95.536,95.8881,31097.0
2023-08-24 09:55:00,100.8,101.0,100.76,100.98,10977.0,95.9357,96.1261,95.8976,96.107,10977.0
2023-08-24 10:00:00,100.97,101.06,100.81,100.87,30035.0,96.0975,96.1832,95.9452,96.0023,30035.0
2023-08-24 10:05:00,100.89,100.99,100.52,100.59,13015.0,96.0214,96.1165,95.6692,95.7358,13015.0
2023-08-24 10:10:00,100.55,100.56,100.26,100.36,8713.0,95.6978,95.7073,95.4218,95.5169,8713.0
2023-08-24 10:15:00,100.35,100.35,100.24,100.25,10677.0,95.5074,95.5074,95.4027,95.4122,10677.0
2023-08-24 10:20:00,100.25,100.32,100.07,100.07,7757.0,95.4122,95.4789,95.2409,95.2409,7757.0
2023-08-24 10:25:00,100.09,100.11,99.81,99.85,22097.0,95.26,95.279,94.9935,95.0315,22097.0
2023-08-24 10:30:00,99.86,99.86,99.65,99.76,11745.0,95.0411,95.0411,94.8412,94.9459,11745.0
2023-08-24 10:35:00,99.8,100.6,99.73,100.45,100324.0,94.984,95.7454,94.9173,95.6026,100324.0
2023-08-24 10:40:00,100.37,100.49,99.96,100.31,35449.0,95.5265,95.6407,95.1362,95.4694,35449.0
2023-08-24 10:45:00,100.19,100.29,99.72,99.74,52376.0,95.3551,95.4503,94.9078,94.9269,52376.0
2023-08-24 10:50:00,99.85,99.96,99.81,99.87,10771.0,95.0315,95.1362,94.9935,95.0506,10771.0
2023-08-24 10:55:00,99.92,99.94,99.72,99.78,4490.0,95.0982,95.1172,94.9078,94.9649,4490.0
2023-08-24 11:00:00,99.76,99.76,99.33,99.43,23550.0,94.9459,94.9459,94.5366,94.6318,23550.0
2023-08-24 11:05:00,99.43,99.44,99.17,99.23,12030.0,94.6318,94.6413,94.3844,94.4415,12030.0
2023-08-24 11:10:00,99.27,99.27,99.1,99.19,10769.0,94.4795,94.4795,94.3177,94.4034,10769.0
2023-08-24 11:15:00,99.16,99.25,99.14,99.23,7382.0,94.3748,94.4605,94.3558,94.4415,7382.0
2023-08-24 11:20:00,99.24,99.3,99.11,99.14,3900.0,94.451,94.5081,94.3273,94.3558,3900.0
2023-08-24 11:25:00,99.13,99.13,98.93,99.07,20611.0,94.3463,94.3463,94.1559,94.2892,20611.0
2023-08-24 11:30:00,99.07,99.08,98.95,98.98,13634.0,94.2892,94.2987,94.175,94.2035,13634.0
2023-08-24 11:35:00,98.96,99.04,98.82,98.87,11739.0,94.1845,94.2606,94.0513,94.0988,11739.0
2023-08-24 11:40:00,98.86,98.86,98.7,98.83,20741.0,94.0893,94.0893,93.937,94.0608,20741.0
2023-08-24 11:45:00,98.83,98.95,98.74,98.95,10323.0,94.0608,94.175,93.9751,94.175,10323.0
2023-08-24 11:50:00,98.98,98.98,98.65,98.76,10311.0,94.2035,94.2035,93.8895,93.9941,10311.0
2023-08-24 11:55:00,98.76,98.81,98.56,98.65,15893.0,93.9941,94.0417,93.8038,93.8895,15893.0
2023-08-24 12:00:00,98.62,98.71,98.58,98.65,6510.0,93.8609,93.9466,93.8228,93.8895,6510.0
2023-08-24 12:05:00,98.69,99.01,98.69,98.95,18503.0,93.9275,94.2321,93.9275,94.175,18503.0
2023-08-24 12:10:00,98.95,99.09,98.92,99.09,11235.0,94.175,94.3082,94.1464,94.3082,11235.0
2023-08-24 12:15:00,99.17,99.2,98.85,98.91,13505.0,94.3844,94.4129,94.0798,94.1369,13505.0
2023-08-24 12:20:00,98.96,99.06,98.89,99.01,6753.0,94.1845,94.2797,94.1179,94.2321,6753.0
2023-08-24 12:25:00,99.03,99.18,99.01,99.07,8583.0,94.2511,94.3939,94.2321,94.2892,8583.0
2023-08-24 12:30:00,99.08,99.2,99.06,99.17,24479.0,94.2987,94.4129,94.2797,94.3844,24479.0
2023-08-24 12:35:00,99.13,99.24,99.11,99.24,4666.0,94.3463,94.451,94.3273,94.451,4666.0
2023-08-24 12:40:00,99.23,99.44,99.21,99.39,6594.0,94.4415,94.6413,94.4224,94.5937,6594.0
2023-08-24 12:45:00,99.44,99.44,99.29,99.32,5759.0,94.6413,94.6413,94.4986,94.5271,5759.0
2023-08-24 12:50:00,99.31,99.32,99.21,99.21,4352.0,94.5176,94.5271,94.4224,94.4224,4352.0
2023-08-24 12:55:00,99.21,99.21,99.13,99.2,4917.0,94.4224,94.4224,94.3463,94.4129,4917.0
2023-08-24 13:00:00,99.22,99.26,99.05,99.1,6898.0,94.432,94.47,94.2702,94.3177,6898.0
2023-08-24 13:05:00,99.08,99.19,99.08,99.19,6205.0,94.2987,94.4034,94.2987,94.4034,6205.0
2023-08-24 13:10:00,99.23,99.27,99.13,99.19,8284.0,94.4415,94.4795,94.3463,94.4034,8284.0
2023-08-24 13:15:00,99.19,99.21,99.1,99.15,5715.0,94.4034,94.4224,94.3177,94.3653,5715.0
2023-08-24 13:20:00,99.14,99.17,99.1,99.13,6952.0,94.3558,94.3844,94.3177,94.3463,6952.0
2023-08-24 13:25:00,99.12,99.12,99.03,99.1,6047.0,94.3368,94.3368,94.2511,94.3177,6047.0
2023-08-24 13:30:00,99.09,99.24,99.09,99.13,4598.0,94.3082,94.451,94.3082,94.3463,4598.0
2023-08-24 13:35:00,99.11,99.4,99.11,99.4,8345.0,94.3273,94.6033,94.3273,94.6033,8345.0
2023-08-24 13:40:00,99.41,99.45,99.3,99.3,10971.0,94.6128,94.6509,94.5081,94.5081,10971.0
2023-08-24 13:45:00,99.33,99.4,99.31,99.31,5092.0,94.5366,94.6033,94.5176,94.5176,5092.0
2023-08-24 13:50:00,99.3,99.34,99.25,99.3,4483.0,94.5081,94.5462,94.4605,94.5081,4483.0
2023-08-24 13:55:00,99.31,99.41,99.3,99.41,7405.0,94.5176,94.6128,94.5081,94.6128,7405.0
2023-08-24 14:00:00,99.43,99.54,99.43,99.44,13226.0,94.6318,94.7365,94.6318,94.6413,13226.0
2023-08-24 14:05:00,99.48,99.59,99.44,99.59,5998.0,94.6794,94.7841,94.6413,94.7841,5998.0
2023-08-24 14:10:00,99.6,99.67,99.5,99.6,7572.0,94.7936,94.8602,94.6984,94.7936,7572.0
2023-08-24 14:15:00,99.6,99.6,99.4,99.44,7114.0,94.7936,94.7936,94.6033,94.6413,7114.0
2023-08-24 14:20:00,99.44,99.58,99.43,99.55,11506.0,94.6413,94.7746,94.6318,94.746,11506.0
2023-08-24 14:25:00,99.52,99.53,99.4,99.49,9324.0,94.7175,94.727,94.6033,94.6889,9324.0
2023-08-24 14:30:00,99.54,99.59,99.51,99.57,12443.0,94.7365,94.7841,94.708,94.7651,12443.0
2023-08-24 14:35:00,99.57,99.57,99.35,99.38,8969.0,94.7651,94.7651,94.5557,94.5842,8969.0
2023-08-24 14:40:00,99.39,99.45,99.35,99.41,9468.0,94.5937,94.6509,94.5557,94.6128,9468.0
2023-08-24 14:45:00,99.43,99.53,99.39,99.47,9997.0,94.6318,94.727,94.5937,94.6699,9997.0
2023-08-24 14:50:00,99.47,99.52,99.44,99.48,8539.0,94.6699,94.7175,94.6413,94.6794,8539.0
2023-08-24 14:55:00,99.47,99.58,99.4,99.5,12026.0,94.6699,94.7746,94.6033,94.6984,12026.0
2023-08-24 15:00:00,99.49,99.56,99.48,99.52,17393.0,94.6889,94.7555,94.6794,94.7175,17393.0
2023-08-24 15:05:00,99.52,99.56,99.37,99.37,10770.0,94.7175,94.7555,94.5747,94.5747,10770.0
2023-08-24 15:10:00,99.35,99.47,99.28,99.45,16158.0,94.5557,94.6699,94.4891,94.6509,16158.0
2023-08-24 15:15:00,99.47,99.49,99.44,99.45,9104.0,94.6699,94.6889,94.6413,94.6509,9104.0
2023-08-24 15:20:00,99.46,99.56,99.4,99.42,20481.0,94.6604,94.7555,94.6033,94.6223,20481.0
2023-08-24 15:25:00,99.42,99.53,99.42,99.47,15374.0,94.6223,94.727,94.6223,94.6699,15374.0
2023-08-24 15:30:00,99.48,99.53,99.33,99.38,16309.0,94.6794,94.727,94.5366,94.5842,16309.0
2023-08-24 15:35:00,99.38,99.46,99.26,99.42,39799.0,94.5842,94.6604,94.47,94.6223,39799.0
2023-08-24 15:40:00,99.43,99.52,99.35,99.35,95465.0,94.6318,94.7175,94.5557,94.5557,95465.0
2023-08-24 15:45:00,99.34,99.34,99.16,99.28,28698.0,94.5462,94.5462,94.3748,94.4891,28698.0
2023-08-24 15:50:00,99.26,99.41,99.26,99.4,41381.0,94.47,94.6128,94.47,94.6033,41381.0
2023-08-24 15:55:00,99.39,99.4,99.0,99.02,118433.0,94.5937,94.6033,94.2226,94.2416,118433.0
2023-08-25 09:30:00,99.45,99.92,99.25,99.9,20863.0,94.6509,95.0982,94.4605,95.0791,20863.0
2023-08-25 09:35:00,99.81,100.03,99.72,99.77,9609.0,94.9935,95.2029,94.9078,94.9554,9609.0
2023-08-25 09:40:00,99.84,99.85,99.4,99.4,7572.0,95.022,95.0315,94.6033,94.6033,7572.0
2023-08-25 09:45:00,99.39,99.63,99.32,99.48,5349.0,94.5937,94.8222,94.5271,94.6794,5349.0
2023-08-25 09:50:00,99.47,99.47,99.18,99.2,4299.0,94.6699,94.6699,94.3939,94.4129,4299.0
2023-08-25 09:55:00,99.26,99.38,99.17,99.38,2251.0,94.47,94.5842,94.3844,94.5842,2251.0
2023-08-25 10:00:00,99.42,99.75,99.24,99.47,26924.0,94.6223,94.9364,94.451,94.6699,26924.0
2023-08-25 10:05:00,99.3,99.48,98.93,98.98,11016.0,94.5081,94.6794,94.1559,94.2035,11016.0
2023-08-25 10:10:00,99.06,99.77,99.01,99.69,12561.0,94.2797,94.9554,94.2321,94.8793,12561.0
2023-08-25 10:15:00,99.7,100.15,99.63,99.65,26976.0,94.8888,95.3171,94.8222,94.8412,26976.0
2023-08-25 10:20:00,99.64,99.83,99.34,99.37,15055.0,94.8317,95.0125,94.5462,94.5747,15055.0
2023-08-25 10:25:00,99.33,99.51,99.12,99.17,7305.0,94.5366,94.708,94.3368,94.3844,7305.0
2023-08-25 10:30:00,99.17,99.19,98.94,99.05,17382.0,94.3844,94.4034,94.1655,94.2702,17382.0
2023-08-25 10:35:00,99.04,99.32,98.9,99.21,14525.0,94.2606,94.5271,94.1274,94.4224,14525.0
2023-08-25 10:40:00,99.25,99.33,99.06,99.06,17754.0,94.4605,94.5366,94.2797,94.2797,17754.0
2023-08-25 10:45:00,99.05,99.06,98.81,98.89,10556.0,94.2702,94.2797,94.0417,94.1179,10556.0
2023-08-25 10:50:00,98.93,98.97,98.76,98.78,10367.0,94.1559,94.194,93.9941,94.0132,10367.0
2023-08-25 10:55:00,98.73,98.74,98.53,98.54,7157.0,93.9656,93.9751,93.7752,93.7848,7157.0
2023-08-25 11:00:00,98.54,98.58,98.3,98.46,9319.0,93.7848,93.8228,93.5563,93.7086,9319.0
2023-08-25 11:05:00,98.46,98.73,98.41,98.68,19580.0,93.7086,93.9656,93.661,93.918,19580.0
2023-08-25 11:10:00,98.77,99.05,98.75,98.88,15766.0,94.0037,94.2702,93.9846,94.1084,15766.0
2023-08-25 11:15:00,98.84,98.92,98.56,98.73,11175.0,94.0703,94.1464,93.8038,93.9656,11175.0
2023-08-25 11:20:00,98.74,98.93,98.62,98.93,12443.0,93.9751,94.1559,93.8609,94.1559,12443.0
2023-08-25 11:25:00,99.05,99.41,99.05,99.41,11369.0,94.2702,94.6128,94.2702,94.6128,11369.0
2023-08-25 11:30:00,99.41,99.41,99.18,99.32,6909.0,94.6128,94.6128,94.3939,94.5271,6909.0
2023-08-25 11:35:00,99.34,99.53,99.34,99.45,10412.0,94.5462,94.727,94.5462,94.6509,10412.0
2023-08-25 11:40:00,99.45,99.45,99.18,99.36,6695.0,94.6509,94.6509,94.3939,94.5652,6695.0
2023-08-25 11:45:00,99.34,99.49,99.25,99.49,3592.0,94.5462,94.6889,94.4605,94.6889,3592.0
2023-08-25 11:50:00,99.45,99.51,99.26,99.32,7605.0,94.6509,94.708,94.47,94.5271,7605.0
2023-08-25 11:55:00,99.3,99.32,98.93,99.05,4682.0,94.5081,94.5271,94.1559,94.2702,4682.0
2023-08-25 12:00:00,99.11,99.25,99.11,99.19,4370.0,94.3273,94.4605,94.3273,94.4034,4370.0
2023-08-25 12:05:00,99.25,99.33,99.18,99.29,8634.0,94.4605,94.5366,94.3939,94.4986,8634.0
2023-08-25 12:10:00,99.27,99.36,99.19,99.34,45878.0,94.4795,94.5652,94.4034,94.5462,45878.0
2023-08-25 12:15:00,99.37,99.38,99.12,99.22,6237.0,94.5747,94.5842,94.3368,94.432,6237.0
2023-08-25 12:20:00,99.19,99.54,99.19,99.49,3253.0,94.4034,94.7365,94.4034,94.6889,3253.0
2023-08-25 12:25:00,99.5,99.54,99.46,99.48,2907.0,94.6984,94.7365,94.6604,94.6794,2907.0
2023-08-25 12:30:00,99.52,99.56,99.42,99.52,7631.0,94.7175,94.7555,94.6223,94.7175,7631.0
2023-08-25 12:35:00,99.51,99.71,99.51,99.66,5403.0,94.708,94.8983,94.708,94.8507,5403.0
2023-08-25 12:40:00,99.69,99.71,99.44,99.63,7957.0,94.8793,94.8983,94.6413,94.8222,7957.0
2023-08-25 12:45:00,99.61,99.68,99.53,99.57,4130.0,94.8031,94.8698,94.727,94.7651,4130.0
2023-08-25 12:50:00,99.56,99.59,99.4,99.45,4601.0,94.7555,94.7841,94.6033,94.6509,4601.0
2023-08-25 12:55:00,99.44,99.62,99.42,99.6,3231.0,94.6413,94.8126,94.6223,94.7936,3231.0
2023-08-25 13:00:00,99.63,99.69,99.54,99.54,6332.0,94.8222,94.8793,94.7365,94.7365,6332.0
2023-08-25 13:05:00,99.51,99.55,99.45,99.46,3659.0,94.708,94.746,94.6509,94.6604,3659.0
2023-08-25 13:10:00,99.44,99.56,99.35,99.53,6201.0,94.6413,94.7555,94.5557,94.727,6201.0
2023-08-25 13:15:00,99.56,99.65,99.34,99.34,8353.0,94.7555,94.8412,94.5462,94.5462,8353.0
2023-08-25 13:20:00,99.34,99.34,99.13,99.14,4164.0,94.5462,94.5462,94.3463,94.3558,4164.0
2023-08-25 13:25:00,99.1,99.23,98.99,99.23,6737.0,94.3177,94.4415,94.213,94.4415,6737.0
2023-08-25 13:30:00,99.22,99.23,98.99,99.1,5914.0,94.432,94.4415,94.213,94.3177,5914.0
2023-08-25 13:35:00,99.06,99.17,99.05,99.08,14803.0,94.2797,94.3844,94.2702,94.2987,14803.0
2023-08-25 13:40:00,99.11,99.28,99.11,99.28,4293.0,94.3273,94.4891,94.3273,94.4891,4293.0
2023-08-25 13:45:00,99.23,99.24,99.07,99.23,10404.0,94.4415,94.451,94.2892,94.4415,10404.0
2023-08-25 13:50:00,99.23,99.43,99.23,99.43,6474.0,94.4415,94.6318,94.4415,94.6318,6474.0
2023-08-25 13:55:00,99.47,99.48,99.36,99.48,6263.0,94.6699,94.6794,94.5652,94.6794,6263.0
2023-08-25 14:00:00,99.48,99.53,99.41,99.48,4069.0,94.6794,94.727,94.6128,94.6794,4069.0
2023-08-25 14:05:00,99.49,99.56,99.45,99.47,10110.0,94.6889,94.7555,94.6509,94.6699,10110.0
2023-08-25 14:10:00,99.47,99.64,99.44,99.61,7831.0,94.6699,94.8317,94.6413,94.8031,7831.0
2023-08-25 14:15:00,99.6,99.73,99.54,99.72,4635.0,94.7936,94.9173,94.7365,94.9078,4635.0
2023-08-25 14:20:00,99.76,99.87,99.74,99.75,10805.0,94.9459,95.0506,94.9269,94.9364,10805.0
2023-08-25 14:25:00,99.73,99.9,99.72,99.9,8366.0,94.9173,95.0791,94.9078,95.0791,8366.0
2023-08-25 14:30:00,99.93,100.04,99.92,99.96,18487.0,95.1077,95.2124,95.0982,95.1362,18487.0
2023-08-25 14:35:00,99.98,100.01,99.79,99.81,15123.0,95.1553,95.1838,94.9744,94.9935,15123.0
2023-08-25 14:40:00,99.83,99.89,99.68,99.69,12587.0,95.0125,95.0696,94.8698,94.8793,12587.0
2023-08-25 14:45:00,99.7,99.84,99.67,99.84,8594.0,94.8888,95.022,94.8602,95.022,8594.0
2023-08-25 14:50:00,99.83,99.95,99.79,99.84,8345.0,95.0125,95.1267,94.9744,95.022,8345.0
2023-08-25 14:55:00,99.84,99.91,99.83,99.88,7462.0,95.022,95.0887,95.0125,95.0601,7462.0
2023-08-25 15:00:00,99.93,100.07,99.81,99.86,81030.0,95.1077,95.2409,94.9935,95.0411,81030.0
2023-08-25 15:05:00,99.83,99.91,99.7,99.83,6498.0,95.0125,95.0887,94.8888,95.0125,6498.0
2023-08-25 15:10:00,99.84,99.95,99.81,99.88,12675.0,95.022,95.1267,94.9935,95.0601,12675.0
2023-08-25 15:15:00,99.91,99.96,99.87,99.89,10154.0,95.0887,95.1362,95.0506,95.0696,10154.0
2023-08-25 15:20:00,99.92,100.06,99.91,100.01,47752.0,95.0982,95.2314,95.0887,95.1838,47752.0
2023-08-25 15:25:00,99.98,100.04,99.89,99.89,15868.0,95.1553,95.2124,95.0696,95.0696,15868.0
2023-08-25 15:30:00,99.91,99.93,99.79,99.85,20531.0,95.0887,95.1077,94.9744,95.0315,20531.0
2023-08-25 15:35:00,99.83,99.83,99.65,99.75,40512.0,95.0125,95.0125,94.8412,94.9364,40512.0
2023-08-25 15:40:00,99.76,99.81,99.69,99.78,22489.0,94.9459,94.9935,94.8793,94.9649,22489.0
2023-08-25 15:45:00,99.79,99.86,99.54,99.55,39170.0,94.9744,95.0411,94.7365,94.746,39170.0
2023-08-25 15:50:00,99.5,99.55,99.33,99.5,23171.0,94.6984,94.746,94.5366,94.6984,23171.0
2023-08-25 15:55:00,99.51,99.69,99.46,99.65,139109.0,94.708,94.8793,94.6604,94.8412,139109.0
2023-08-28 09:30:00,100.37,100.66,100.2,100.61,40883.0,95.5265,95.8025,95.3647,95.7549,40883.0
2023-08-28 09:35:00,100.64,100.94,100.43,100.49,71132.0,95.7834,96.0689,95.5836,95.6407,71132.0
2023-08-28 09:40:00,100.54,100.62,100.49,100.6,7372.0,95.6883,95.7644,95.6407,95.7454,7372.0
2023-08-28 09:45:00,100.6,100.94,100.54,100.73,41498.0,95.7454,96.0689,95.6883,95.8691,41498.0
2023-08-28 09:50:00,100.81,100.97,100.58,100.94,16023.0,95.9452,96.0975,95.7263,96.0689,16023.0
2023-08-28 09:55:00,100.92,101.06,100.85,100.91,33340.0,96.0499,96.1832,95.9833,96.0404,33340.0
2023-08-28 10:00:00,100.9,101.0,100.63,100.79,13389.0,96.0309,96.1261,95.7739,95.9262,13389.0
2023-08-28 10:05:00,100.81,100.85,100.73,100.81,15331.0,95.9452,95.9833,95.8691,95.9452,15331.0
2023-08-28 10:10:00,100.81,100.97,100.77,100.8,8511.0,95.9452,96.0975,95.9072,95.9357,8511.0
2023-08-28 10:15:00,100.83,101.06,100.82,101.06,9470.0,95.9643,96.1832,95.9547,96.1832,9470.0
2023-08-28 10:20:00,101.01,101.25,100.97,101.25,17261.0,96.1356,96.364,96.0975,96.364,17261.0
2023-08-28 10:25:00,101.26,101.48,101.22,101.38,29543.0,96.3735,96.5829,96.3354,96.4877,29543.0
2023-08-28 10:30:00,101.4,101.48,101.31,101.45,13970.0,96.5068,96.5829,96.4211,96.5543,13970.0
2023-08-28 10:35:00,101.42,101.44,101.09,101.09,25514.0,96.5258,96.5448,96.2117,96.2117,25514.0
2023-08-28 10:40:00,101.08,101.12,100.87,101.05,7659.0,96.2022,96.2403,96.0023,96.1736,7659.0
2023-08-28 10:45:00,101.05,101.15,100.95,101.02,8447.0,96.1736,96.2688,96.0785,96.1451,8447.0
2023-08-28 10:50:00,101.02,101.09,100.7,100.7,25411.0,96.1451,96.2117,95.8405,95.8405,25411.0
2023-08-28 10:55:00,100.73,100.94,100.6,100.89,14148.0,95.8691,96.0689,95.7454,96.0214,14148.0
2023-08-28 11:00:00,100.96,101.0,100.9,100.93,6793.0,96.088,96.1261,96.0309,96.0594,6793.0
2023-08-28 11:05:00,100.89,101.0,100.84,100.98,8632.0,96.0214,96.1261,95.9738,96.107,8632.0
2023-08-28 11:10:00,100.95,100.96,100.82,100.91,8190.0,96.0785,96.088,95.9547,96.0404,8190.0
2023-08-28 11:15:00,100.9,100.95,100.81,100.88,7685.0,96.0309,96.0785,95.9452,96.0118,7685.0
2023-08-28 11:20:00,100.88,100.94,100.74,100.75,8532.0,96.0118,96.0689,95.8786,95.8881,8532.0
2023-08-28 11:25:00,100.73,101.1,100.7,101.01,45344.0,95.8691,96.2212,95.8405,96.1356,45344.0
2023-08-28 11:30:00,101.01,101.13,100.95,101.08,14366.0,96.1356,96.2498,96.0785,96.2022,14366.0
2023-08-28 11:35:00,101.13,101.22,100.99,101.21,18568.0,96.2498,96.3354,96.1165,96.3259,18568.0
2023-08-28 11:40:00,101.14,101.14,100.76,100.88,8882.0,96.2593,96.2593,95.8976,96.0118,8882.0
2023-08-28 11:45:00,100.87,100.9,100.77,100.81,12153.0,96.0023,96.0309,95.9072,95.9452,12153.0
2023-08-28 11:50:00,100.78,100.96,100.75,100.95,4778.0,95.9167,96.088,95.8881,96.0785,4778.0
2023-08-28 11:55:00,100.92,101.14,100.92,101.11,16779.0,96.0499,96.2593,96.0499,96.2307,16779.0
2023-08-28 12:00:00,101.08,101.1,100.99,101.05,4357.0,96.2022,96.2212,96.1165,96.1736,4357.0
2023-08-28 12:05:00,101.02,101.05,100.9,100.98,7452.0,96.1451,96.1736,96.0309,96.107,7452.0
2023-08-28 12:10:00,101.0,101.07,100.99,101.02,26121.0,96.1261,96.1927,96.1165,96.1451,26121.0
2023-08-28 12:15:00,101.04,101.04,100.83,100.86,4123.0,96.1641,96.1641,95.9643,95.9928,4123.0
2023-08-28 12:20:00,100.84,100.84,100.66,100.8,33638.0,95.9738,95.9738,95.8025,95.9357,33638.0
2023-08-28 12:25:00,100.82,100.96,100.8,100.95,10860.0,95.9547,96.088,95.9357,96.0785,10860.0
2023-08-28 12:30:00,100.93,100.99,100.9,100.94,15490.0,96.0594,96.1165,96.0309,96.0689,15490.0
2023-08-28 12:35:00,100.95,101.1,100.94,101.09,5116.0,96.0785,96.2212,96.0689,96.2117,5116.0
2023-08-28 12:40:00,101.07,101.17,101.03,101.12,19471.0,96.1927,96.2878,96.1546,96.2403,19471.0
2023-08-28 12:45:00,101.12,101.24,101.09,101.14,13091.0,96.2403,96.3545,96.2117,96.2593,13091.0
2023-08-28 12:50:00,101.14,101.42,101.14,101.42,14333.0,96.2593,96.5258,96.2593,96.5258,14333.0
2023-08-28 12:55:00,101.41,101.45,101.36,101.42,12635.0,96.5163,96.5543,96.4687,96.5258,12635.0
2023-08-28 13:00:00,101.43,101.49,101.42,101.44,21248.0,96.5353,96.5924,96.5258,96.5448,21248.0
2023-08-28 13:05:00,101.47,101.57,101.23,101.23,51689.0,96.5734,96.6685,96.345,96.345,51689.0
2023-08-28 13:10:00,101.22,101.36,101.22,101.36,20994.0,96.3354,96.4687,96.3354,96.4687,20994.0
2023-08-28 13:15:00,101.38,101.38,101.08,101.08,51293.0,96.4877,96.4877,96.2022,96.2022,51293.0
2023-08-28 13:20:00,101.1,101.23,101.1,101.2,18485.0,96.2212,96.345,96.2212,96.3164,18485.0
2023-08-28 13:25:00,101.22,101.31,101.08,101.14,7270.0,96.3354,96.4211,96.2022,96.2593,7270.0
2023-08-28 13:30:00,101.15,101.18,101.06,101.06,4906.0,96.2688,96.2974,96.1832,96.1832,4906.0
2023-08-28 13:35:00,101.03,101.07,100.79,100.8,16239.0,96.1546,96.1927,95.9262,95.9357,16239.0
2023-08-28 13:40:00,100.8,100.92,100.8,100.8,2473.0,95.9357,96.0499,95.9357,95.9357,2473.0
2023-08-28 13:45:00,100.85,100.93,100.85,100.9,6710.0,95.9833,96.0594,95.9833,96.0309,6710.0
2023-08-28 13:50:00,100.92,100.99,100.66,100.7,18616.0,96.0499,96.1165,95.8025,95.8405,18616.0
2023-08-28 13:55:00,100.69,100.74,100.61,100.73,10356.0,95.831,95.8786,95.7549,95.8691,10356.0
2023-08-28 14:00:00,100.73,100.8,100.71,100.74,10836.0,95.8691,95.9357,95.85,95.8786,10836.0
2023-08-28 14:05:00,100.8,100.92,100.78,100.87,27466.0,95.9357,96.0499,95.9167,96.0023,27466.0
2023-08-28 14:10:00,100.84,100.87,100.71,100.73,7491.0,95.9738,96.0023,95.85,95.8691,7491.0
2023-08-28 14:15:00,100.69,100.74,100.59,100.59,5419.0,95.831,95.8786,95.7358,95.7358,5419.0
2023-08-28 14:20:00,100.64,100.68,100.6,100.65,14563.0,95.7834,95.8215,95.7454,95.7929,14563.0
2023-08-28 14:25:00,100.64,100.79,100.6,100.68,28391.0,95.7834,95.9262,95.7454,95.8215,28391.0
2023-08-28 14:30:00,100.66,100.7,100.57,100.66,12376.0,95.8025,95.8405,95.7168,95.8025,12376.0
2023-08-28 14:35:00,100.66,100.7,100.35,100.39,46269.0,95.8025,95.8405,95.5074,95.5455,46269.0
2023-08-28 14:40:00,100.36,100.48,100.3,100.45,31799.0,95.5169,95.6311,95.4598,95.6026,31799.0
2023-08-28 14:45:00,100.41,100.67,100.39,100.64,11003.0,95.5645,95.812,95.5455,95.7834,11003.0
2023-08-28 14:50:00,100.66,100.75,100.53,100.63,27272.0,95.8025,95.8881,95.6787,95.7739,27272.0
2023-08-28 14:55:00,100.62,100.69,100.59,100.69,8717.0,95.7644,95.831,95.7358,95.831,8717.0
2023-08-28 15:00:00,100.71,100.88,100.69,100.88,26576.0,95.85,96.0118,95.831,96.0118,26576.0
2023-08-28 15:05:00,100.84,100.95,100.82,100.95,6551.0,95.9738,96.0785,95.9547,96.0785,6551.0
2023-08-28 15:10:00,100.93,100.94,100.79,100.79,12640.0,96.0594,96.0689,95.9262,95.9262,12640.0
2023-08-28 15:15:00,100.76,100.76,100.56,100.58,14180.0,95.8976,95.8976,95.7073,95.7263,14180.0
2023-08-28 15:20:00,100.58,100.61,100.42,100.51,49382.0,95.7263,95.7549,95.574,95.6597,49382.0
2023-08-28 15:25:00,100.47,100.57,100.39,100.53,11035.0,95.6216,95.7168,95.5455,95.6787,11035.0
2023-08-28 15:30:00,100.52,100.67,100.51,100.67,11721.0,95.6692,95.812,95.6597,95.812,11721.0
2023-08-28 15:35:00,100.65,100.76,100.58,100.61,16133.0,95.7929,95.8976,95.7263,95.7549,16133.0
2023-08-28 15:40:00,100.62,100.71,100.53,100.66,20983.0,95.7644,95.85,95.6787,95.8025,20983.0
2023-08-28 15:45:00,100.67,101.09,100.67,100.77,41320.0,95.812,96.2117,95.812,95.9072,41320.0
2023-08-28 15:50:00,100.81,100.92,100.78,100.9,27152.0,95.9452,96.0499,95.9167,96.0309,27152.0
2023-08-28 15:55:00,100.89,101.01,100.84,100.9,64863.0,96.0214,96.1356,95.9738,96.0309,64863.0
2023-08-29 09:30:00,100.8,101.11,100.8,101.02,30486.0,95.9357,96.2307,95.9357,96.1451,30486.0
2023-08-29 09:35:00,101.02,101.25,100.94,101.05,15684.0,96.1451,96.364,96.0689,96.1736,15684.0
2023-08-29 09:40:00,101.08,101.57,101.06,101.52,29632.0,96.2022,96.6685,96.1832,96.621,29632.0
2023-08-29 09:45:00,101.52,101.61,101.37,101.45,22947.0,96.621,96.7066,96.4782,96.5543,22947.0
2023-08-29 09:50:00,101.42,101.66,101.31,101.6,16089.0,96.5258,96.7542,96.4211,96.6971,16089.0
2023-08-29 09:55:00,101.58,101.58,101.34,101.53,22495.0,96.6781,96.6781,96.4496,96.6305,22495.0
2023-08-29 10:00:00,101.53,101.8,101.53,101.76,25952.0,96.6305,96.8874,96.6305,96.8494,25952.0
2023-08-29 10:05:00,101.77,101.87,101.7,101.76,13155.0,96.8589,96.9541,96.7923,96.8494,13155.0
2023-08-29 10:10:00,101.76,101.76,101.46,101.74,31306.0,96.8494,96.8494,96.5639,96.8303,31306.0
2023-08-29 10:15:00,101.74,101.93,101.69,101.91,14755.0,96.8303,97.0112,96.7828,96.9921,14755.0
2023-08-29 10:20:00,101.94,102.35,101.93,102.32,35647.0,97.0207,97.4109,97.0112,97.3824,35647.0
2023-08-29 10:25:00,102.3,102.38,102.25,102.27,34053.0,97.3633,97.4395,97.3157,97.3348,34053.0
2023-08-29 10:30:00,102.27,102.65,102.25,102.53,13746.0,97.3348,97.6964,97.3157,97.5822,13746.0
2023-08-29 10:35:00,102.56,102.65,102.27,102.32,59935.0,97.6108,97.6964,97.3348,97.3824,59935.0
2023-08-29 10:40:00,102.33,102.49,102.33,102.41,18916.0,97.3919,97.5442,97.3919,97.468,18916.0
2023-08-29 10:45:00,102.38,102.69,102.37,102.64,47642.0,97.4395,97.7345,97.4299,97.6869,47642.0
2023-08-29 10:50:00,102.64,102.74,102.55,102.6,26710.0,97.6869,97.7821,97.6013,97.6488,26710.0
2023-08-29 10:55:00,102.58,102.73,102.51,102.66,19967.0,97.6298,97.7726,97.5632,97.7059,19967.0
2023-08-29 11:00:00,102.68,102.89,102.65,102.85,13248.0,97.725,97.9248,97.6964,97.8868,13248.0
2023-08-29 11:05:00,102.83,102.94,102.78,102.83,19340.0,97.8677,97.9724,97.8202,97.8677,19340.0
2023-08-29 11:10:00,102.85,103.06,102.85,103.02,28881.0,97.8868,98.0866,97.8868,98.0486,28881.0
2023-08-29 11:15:00,103.01,103.04,102.89,103.0,9606.0,98.0391,98.0676,97.9248,98.0295,9606.0
2023-08-29 11:20:00,103.02,103.02,102.7,102.72,19923.0,98.0486,98.0486,97.744,97.7631,19923.0
2023-08-29 11:25:00,102.74,103.02,102.71,103.02,9035.0,97.7821,98.0486,97.7535,98.0486,9035.0
2023-08-29 11:30:00,102.98,103.21,102.95,103.21,13735.0,98.0105,98.2294,97.982,98.2294,13735.0
2023-08-29 11:35:00,103.22,103.39,103.19,103.26,31473.0,98.2389,98.4007,98.2104,98.277,31473.0
2023-08-29 11:40:00,103.25,103.42,103.19,103.32,24376.0,98.2675,98.4293,98.2104,98.3341,24376.0
2023-08-29 11:45:00,103.34,103.35,103.23,103.31,13261.0,98.3531,98.3626,98.2484,98.3246,13261.0
2023-08-29 11:50:00,103.3,103.52,103.29,103.47,28042.0,98.3151,98.5244,98.3055,98.4769,28042.0
2023-08-29 11:55:00,103.46,103.46,103.31,103.32,17172.0,98.4673,98.4673,98.3246,98.3341,17172.0
2023-08-29 12:00:00,103.31,103.31,103.15,103.16,11312.0,98.3246,98.3246,98.1723,98.1818,11312.0
2023-08-29 12:05:00,103.12,103.3,103.07,103.3,11935.0,98.1437,98.3151,98.0962,98.3151,11935.0
2023-08-29 12:10:00,103.28,103.37,103.2,103.3,13190.0,98.296,98.3817,98.2199,98.3151,13190.0
2023-08-29 12:15:00,103.29,103.48,103.27,103.46,11724.0,98.3055,98.4864,98.2865,98.4673,11724.0
2023-08-29 12:20:00,103.45,103.66,103.45,103.65,22096.0,98.4578,98.6577,98.4578,98.6482,22096.0
2023-08-29 12:25:00,103.68,103.72,103.63,103.7,17875.0,98.6767,98.7148,98.6291,98.6958,17875.0
2023-08-29 12:30:00,103.69,103.74,103.65,103.65,14147.0,98.6862,98.7338,98.6482,98.6482,14147.0
2023-08-29 12:35:00,103.66,103.72,103.43,103.54,22318.0,98.6577,98.7148,98.4388,98.5435,22318.0
2023-08-29 12:40:00,103.55,103.65,103.51,103.61,15685.0,98.553,98.6482,98.5149,98.6101,15685.0
2023-08-29 12:45:00,103.61,103.64,103.52,103.57,17421.0,98.6101,98.6387,98.5244,98.572,17421.0
2023-08-29 12:50:00,103.59,103.75,103.57,103.74,10646.0,98.5911,98.7433,98.572,98.7338,10646.0
2023-08-29 12:55:00,103.75,103.79,103.66,103.79,10035.0,98.7433,98.7814,98.6577,98.7814,10035.0
2023-08-29 13:00:00,103.78,103.84,103.71,103.82,9155.0,98.7719,98.829,98.7053,98.81,9155.0
2023-08-29 13:05:00,103.81,103.88,103.75,103.88,9582.0,98.8005,98.8671,98.7433,98.8671,9582.0
2023-08-29 13:10:00,103.88,103.89,103.75,103.86,14513.0,98.8671,98.8766,98.7433,98.848,14513.0
2023-08-29 13:15:00,103.87,103.94,103.83,103.86,13171.0,98.8576,98.9242,98.8195,98.848,13171.0
2023-08-29 13:20:00,103.85,103.87,103.57,103.87,36835.0,98.8385,98.8576,98.572,98.8576,36835.0
2023-08-29 13:25:00,103.87,103.95,103.8,103.95,14039.0,98.8576,98.9337,98.7909,98.9337,14039.0
2023-08-29 13:30:00,103.96,104.13,103.87,104.11,16442.0,98.9432,99.105,98.8576,99.086,16442.0
2023-08-29 13:35:00,104.1,104.22,104.07,104.07,24045.0,99.0765,99.1907,99.0479,99.0479,24045.0
2023-08-29 13:40:00,104.1,104.13,104.02,104.11,12787.0,99.0765,99.105,99.0003,99.086,12787.0
2023-08-29 13:45:00,104.15,104.22,104.1,104.17,17811.0,99.124,99.1907,99.0765,99.1431,17811.0
2023-08-29 13:50:00,104.19,104.2,104.08,104.15,25369.0,99.1621,99.1716,99.0574,99.124,25369.0
2023-08-29 13:55:00,104.14,104.26,103.98,104.25,45536.0,99.1145,99.2287,98.9622,99.2192,45536.0
2023-08-29 14:00:00,104.25,104.4,104.1,104.26,25114.0,99.2192,99.362,99.0765,99.2287,25114.0
2023-08-29 14:05:00,104.24,104.35,104.17,104.31,15725.0,99.2097,99.3144,99.1431,99.2763,15725.0
2023-08-29 14:10:00,104.33,104.39,104.19,104.24,21276.0,99.2954,99.3525,99.1621,99.2097,21276.0
2023-08-29 14:15:00,104.22,104.27,104.1,104.1,14443.0,99.1907,99.2383,99.0765,99.0765,14443.0
2023-08-29 14:20:00,104.1,104.32,104.08,104.17,23638.0,99.0765,99.2858,99.0574,99.1431,23638.0
2023-08-29 14:25:00,104.19,104.27,104.09,104.09,18011.0,99.1621,99.2383,99.0669,99.0669,18011.0
2023-08-29 14:30:00,104.09,104.25,104.07,104.2,14946.0,99.0669,99.2192,99.0479,99.1716,14946.0
2023-08-29 14:35:00,104.18,104.24,104.12,104.15,11557.0,99.1526,99.2097,99.0955,99.124,11557.0
2023-08-29 14:40:00,104.15,104.24,104.13,104.22,15519.0,99.124,99.2097,99.105,99.1907,15519.0
2023-08-29 14:45:00,104.22,104.34,104.13,104.25,22803.0,99.1907,99.3049,99.105,99.2192,22803.0
2023-08-29 14:50:00,104.24,104.31,104.22,104.31,19831.0,99.2097,99.2763,99.1907,99.2763,19831.0
2023-08-29 14:55:00,104.32,104.41,104.27,104.35,32194.0,99.2858,99.3715,99.2383,99.3144,32194.0
2023-08-29 15:00:00,104.35,104.35,104.08,104.17,26795.0,99.3144,99.3144,99.0574,99.1431,26795.0
2023-08-29 15:05:00,104.18,104.27,104.18,104.26,16521.0,99.1526,99.2383,99.1526,99.2287,16521.0
2023-08-29 15:10:00,104.26,104.26,104.01,104.12,16295.0,99.2287,99.2287,98.9908,99.0955,16295.0
2023-08-29 15:15:00,104.1,104.15,104.02,104.1,22833.0,99.0765,99.124,99.0003,99.0765,22833.0
2023-08-29 15:20:00,104.08,104.18,104.03,104.11,38432.0,99.0574,99.1526,99.0098,99.086,38432.0
2023-08-29 15:25:00,104.12,104.41,104.11,104.38,31472.0,99.0955,99.3715,99.086,99.3429,31472.0
2023-08-29 15:30:00,104.39,104.4,103.95,104.02,125924.0,99.3525,99.362,98.9337,99.0003,125924.0
2023-08-29 15:35:00,103.99,104.22,103.99,104.13,39063.0,98.9718,99.1907,98.9718,99.105,39063.0
2023-08-29 15:40:00,104.13,104.37,104.08,104.37,52648.0,99.105,99.3334,99.0574,99.3334,52648.0
2023-08-29 15:45:00,104.36,104.49,104.35,104.39,64326.0,99.3239,99.4476,99.3144,99.3525,64326.0
2023-08-29 15:50:00,104.39,104.45,104.25,104.44,122751.0,99.3525,99.4096,99.2192,99.4,122751.0
2023-08-29 15:55:00,104.45,104.6,104.26,104.3,258368.0,99.4096,99.5523,99.2287,99.2668,258368.0
2023-08-30 09:30:00,104.44,104.5,103.62,104.5,56580.0,99.4,99.4572,98.6196,99.4572,56580.0
2023-08-30 09:35:00,104.59,104.68,104.11,104.38,45970.0,99.5428,99.6285,99.086,99.3429,45970.0
2023-08-30 09:40:00,104.38,104.38,103.85,104.17,9360.0,99.3429,99.3429,98.8385,99.1431,9360.0
2023-08-30 09:45:00,104.17,104.51,104.1,104.31,11641.0,99.1431,99.4667,99.0765,99.2763,11641.0
2023-08-30 09:50:00,104.32,104.55,104.2,104.5,33826.0,99.2858,99.5047,99.1716,99.4572,33826.0
2023-08-30 09:55:00,104.55,104.72,104.4,104.63,19883.0,99.5047,99.6665,99.362,99.5809,19883.0
2023-08-30 10:00:00,104.62,104.8,104.43,104.44,34524.0,99.5714,99.7427,99.3905,99.4,34524.0
2023-08-30 10:05:00,104.51,104.75,104.5,104.59,10465.0,99.4667,99.6951,99.4572,99.5428,10465.0
2023-08-30 10:10:00,104.59,104.69,104.49,104.62,23127.0,99.5428,99.638,99.4476,99.5714,23127.0
2023-08-30 10:15:00,104.69,104.71,104.35,104.35,20307.0,99.638,99.657,99.3144,99.3144,20307.0
2023-08-30 10:20:00,104.37,104.37,104.01,104.11,14128.0,99.3334,99.3334,98.9908,99.086,14128.0
2023-08-30 10:25:00,104.16,104.16,103.75,103.92,46568.0,99.1336,99.1336,98.7433,98.9051,46568.0
2023-08-30 10:30:00,103.94,104.2,103.91,104.2,11415.0,98.9242,99.1716,98.8956,99.1716,11415.0
2023-08-30 10:35:00,104.2,104.21,103.94,104.09,12349.0,99.1716,99.1811,98.9242,99.0669,12349.0
2023-08-30 10:40:00,104.08,104.12,103.91,104.06,12496.0,99.0574,99.0955,98.8956,99.0384,12496.0
2023-08-30 10:45:00,104.08,104.2,103.95,104.02,8590.0,99.0574,99.1716,98.9337,99.0003,8590.0
2023-08-30 10:50:00,103.99,104.2,103.94,104.2,9862.0,98.9718,99.1716,98.9242,99.1716,9862.0
2023-08-30 10:55:00,104.19,104.35,104.17,104.3,15973.0,99.1621,99.3144,99.1431,99.2668,15973.0
2023-08-30 11:00:00,104.3,104.34,104.13,104.2,10940.0,99.2668,99.3049,99.105,99.1716,10940.0
2023-08-30 11:05:00,104.2,104.29,104.14,104.14,6459.0,99.1716,99.2573,99.1145,99.1145,6459.0
2023-08-30 11:10:00,104.13,104.25,104.08,104.14,11523.0,99.105,99.2192,99.0574,99.1145,11523.0
2023-08-30 11:15:00,104.14,104.39,104.04,104.36,10407.0,99.1145,99.3525,99.0194,99.3239,10407.0
2023-08-30 11:20:00,104.38,104.48,104.29,104.36,11539.0,99.3429,99.4381,99.2573,99.3239,11539.0
2023-08-30 11:25:00,104.38,104.59,104.29,104.59,10234.0,99.3429,99.5428,99.2573,99.5428,10234.0
2023-08-30 11:30:00,104.59,104.67,104.52,104.67,11678.0,99.5428,99.619,99.4762,99.619,11678.0
2023-08-30 11:35:00,104.64,104.72,104.52,104.63,12291.0,99.5904,99.6665,99.4762,99.5809,12291.0
2023-08-30 11:40:00,104.61,104.64,104.5,104.5,11007.0,99.5618,99.5904,99.4572,99.4572,11007.0
2023-08-30 11:45:00,104.53,104.8,104.53,104.74,22697.0,99.4857,99.7427,99.4857,99.6856,22697.0
2023-08-30 11:50:00,104.75,104.84,104.72,104.82,14105.0,99.6951,99.7807,99.6665,99.7617,14105.0
2023-08-30 11:55:00,104.84,104.94,104.83,104.93,10333.0,99.7807,99.8759,99.7712,99.8664,10333.0
2023-08-30 12:00:00,104.94,104.95,104.78,104.88,12296.0,99.8759,99.8854,99.7236,99.8188,12296.0
2023-08-30 12:05:00,104.89,104.94,104.85,104.92,6681.0,99.8283,99.8759,99.7903,99.8569,6681.0
2023-08-30 12:10:00,104.92,104.96,104.87,104.96,9826.0,99.8569,99.895,99.8093,99.895,9826.0
2023-08-30 12:15:00,104.94,105.02,104.76,104.81,75190.0,99.8759,99.9521,99.7046,99.7522,75190.0
2023-08-30 12:20:00,104.83,104.84,104.73,104.73,8422.0,99.7712,99.7807,99.6761,99.6761,8422.0
2023-08-30 12:25:00,104.73,104.93,104.63,104.93,44377.0,99.6761,99.8664,99.5809,99.8664,44377.0
2023-08-30 12:30:00,104.92,104.99,104.9,104.95,21946.0,99.8569,99.9235,99.8379,99.8854,21946.0
2023-08-30 12:35:00,104.93,104.94,104.79,104.92,6238.0,99.8664,99.8759,99.7332,99.8569,6238.0
2023-08-30 12:40:00,104.89,104.9,104.77,104.8,12667.0,99.8283,99.8379,99.7141,99.7427,12667.0
2023-08-30 12:45:00,104.8,104.85,104.72,104.73,8863.0,99.7427,99.7903,99.6665,99.6761,8863.0
2023-08-30 12:50:00,104.73,104.76,104.49,104.53,18019.0,99.6761,99.7046,99.4476,99.4857,18019.0
2023-08-30 12:55:00,104.56,104.84,104.49,104.84,5862.0,99.5143,99.7807,99.4476,99.7807,5862.0
2023-08-30 13:00:00,104.86,104.86,104.51,104.51,9915.0,99.7998,99.7998,99.4667,99.4667,9915.0
2023-08-30 13:05:00,104.51,104.72,104.49,104.72,9639.0,99.4667,99.6665,99.4476,99.6665,9639.0
2023-08-30 13:10:00,104.71,104.75,104.67,104.73,5935.0,99.657,99.6951,99.619,99.6761,5935.0
2023-08-30 13:15:00,104.72,104.81,104.7,104.79,5305.0,99.6665,99.7522,99.6475,99.7332,5305.0
2023-08-30 13:20:00,104.79,104.81,104.72,104.73,8652.0,99.7332,99.7522,99.6665,99.6761,8652.0
2023-08-30 13:25:00,104.72,104.82,104.69,104.73,7131.0,99.6665,99.7617,99.638,99.6761,7131.0
2023-08-30 13:30:00,104.73,104.86,104.73,104.82,5316.0,99.6761,99.7998,99.6761,99.7617,5316.0
2023-08-30 13:35:00,104.8,104.82,104.71,104.76,11108.0,99.7427,99.7617,99.657,99.7046,11108.0
2023-08-30 13:40:00,104.75,104.8,104.67,104.75,33889.0,99.6951,99.7427,99.619,99.6951,33889.0
2023-08-30 13:45:00,104.75,104.84,104.71,104.84,10980.0,99.6951,99.7807,99.657,99.7807,10980.0
2023-08-30 13:50:00,104.83,104.83,104.72,104.72,15628.0,99.7712,99.7712,99.6665,99.6665,15628.0
2023-08-30 13:55:00,104.73,104.9,104.72,104.9,12415.0,99.6761,99.8379,99.6665,99.8379,12415.0
2023-08-30 14:00:00,104.9,104.95,104.74,104.76,12900.0,99.8379,99.8854,99.6856,99.7046,12900.0
2023-08-30 14:05:00,104.75,104.75,104.54,104.63,21582.0,99.6951,99.6951,99.4952,99.5809,21582.0
2023-08-30 14:10:00,104.63,104.67,104.37,104.61,35824.0,99.5809,99.619,99.3334,99.5618,35824.0
2023-08-30 14:15:00,104.62,104.77,104.62,104.77,9636.0,99.5714,99.7141,99.5714,99.7141,9636.0
2023-08-30 14:20:00,104.76,104.8,104.67,104.67,10597.0,99.7046,99.7427,99.619,99.619,10597.0
2023-08-30 14:25:00,104.66,104.66,104.51,104.55,19575.0,99.6094,99.6094,99.4667,99.5047,19575.0
2023-08-30 14:30:00,104.53,104.64,104.43,104.64,13707.0,99.4857,99.5904,99.3905,99.5904,13707.0
2023-08-30 14:35:00,104.65,104.78,104.62,104.78,29654.0,99.5999,99.7236,99.5714,99.7236,29654.0
2023-08-30 14:40:00,104.76,104.97,104.76,104.94,13179.0,99.7046,99.9045,99.7046,99.8759,13179.0
2023-08-30 14:45:00,104.96,104.99,104.84,104.84,21867.0,99.895,99.9235,99.7807,99.7807,21867.0
2023-08-30 14:50:00,104.84,104.9,104.82,104.87,10957.0,99.7807,99.8379,99.7617,99.8093,10957.0
2023-08-30 14:55:00,104.86,104.96,104.86,104.92,112062.0,99.7998,99.895,99.7998,99.8569,112062.0
2023-08-30 15:00:00,104.92,105.15,104.92,105.12,19010.0,99.8569,100.0758,99.8569,100.0472,19010.0
2023-08-30 15:05:00,105.13,105.18,105.08,105.18,17080.0,100.0568,100.1043,100.0092,100.1043,17080.0
2023-08-30 15:10:00,105.17,105.28,104.98,105.04,25006.0,100.0948,100.1995,99.914,99.9711,25006.0
2023-08-30 15:15:00,105.05,105.14,104.98,105.11,15154.0,99.9806,100.0663,99.914,100.0377,15154.0
2023-08-30 15:20:00,105.1,105.12,104.9,104.95,13402.0,100.0282,100.0472,99.8379,99.8854,13402.0
2023-08-30 15:25:00,104.94,105.0,104.91,104.98,14550.0,99.8759,99.933,99.8474,99.914,14550.0
2023-08-30 15:30:00,104.99,105.12,104.98,105.05,29774.0,99.9235,100.0472,99.914,99.9806,29774.0
2023-08-30 15:35:00,105.07,105.22,105.05,105.22,43182.0,99.9996,100.1424,99.9806,100.1424,43182.0
2023-08-30 15:40:00,105.21,105.22,105.04,105.09,36597.0,100.1329,100.1424,99.9711,100.0187,36597.0
2023-08-30 15:45:00,105.09,105.1,104.71,104.72,44001.0,100.0187,100.0282,99.657,99.6665,44001.0
2023-08-30 15:50:00,104.73,104.95,104.68,104.9,89875.0,99.6761,99.8854,99.6285,99.8379,89875.0
2023-08-30 15:55:00,104.9,105.16,104.85,104.91,209505.0,99.8379,100.0853,99.7903,99.8474,209505.0
2023-08-31 09:30:00,105.5,105.98,105.33,105.95,59443.0,100.4089,100.8657,100.2471,100.8372,59443.0
2023-08-31 09:35:00,105.96,105.97,105.49,105.49,10828.0,100.8467,100.8562,100.3994,100.3994,10828.0
2023-08-31 09:40:00,105.61,105.61,105.36,105.52,13271.0,100.5136,100.5136,100.2757,100.4279,13271.0
2023-08-31 09:45:00,105.54,105.64,105.23,105.54,22076.0,100.447,100.5421,100.1519,100.447,22076.0
2023-08-31 09:50:00,105.58,105.69,105.34,105.62,14800.0,100.485,100.5897,100.2566,100.5231,14800.0
2023-08-31 09:55:00,105.64,105.89,105.53,105.79,15427.0,100.5421,100.7801,100.4374,100.6849,15427.0
2023-08-31 10:00:00,105.73,105.83,105.68,105.8,10606.0,100.6278,100.723,100.5802,100.6944,10606.0
2023-08-31 10:05:00,105.74,105.78,105.59,105.72,19829.0,100.6373,100.6754,100.4946,100.6183,19829.0
2023-08-31 10:10:00,105.76,105.76,105.51,105.7,17310.0,100.6564,100.6564,100.4184,100.5992,17310.0
2023-08-31 10:15:00,105.67,105.84,105.63,105.79,26468.0,100.5707,100.7325,100.5326,100.6849,26468.0
2023-08-31 10:20:00,105.78,106.03,105.77,105.95,68710.0,100.6754,100.9133,100.6659,100.8372,68710.0
2023-08-31 10:25:00,105.97,106.02,105.91,105.96,32471.0,100.8562,100.9038,100.7991,100.8467,32471.0
2023-08-31 10:30:00,105.94,106.05,105.92,106.0,25585.0,100.8277,100.9324,100.8086,100.8848,25585.0
2023-08-31 10:35:00,105.98,106.06,105.84,105.88,27053.0,100.8657,100.9419,100.7325,100.7706,27053.0
2023-08-31 10:40:00,105.88,106.04,105.8,105.9,62033.0,100.7706,100.9228,100.6944,100.7896,62033.0
2023-08-31 10:45:00,105.86,105.97,105.68,105.76,19682.0,100.7515,100.8562,100.5802,100.6564,19682.0
2023-08-31 10:50:00,105.77,105.8,105.39,105.8,31741.0,100.6659,100.6944,100.3042,100.6944,31741.0
2023-08-31 10:55:00,105.79,105.87,105.7,105.85,10455.0,100.6849,100.761,100.5992,100.742,10455.0
2023-08-31 11:00:00,105.84,105.88,105.68,105.72,72878.0,100.7325,100.7706,100.5802,100.6183,72878.0
2023-08-31 11:05:00,105.71,105.84,105.6,105.84,10096.0,100.6088,100.7325,100.5041,100.7325,10096.0
2023-08-31 11:10:00,105.84,105.87,105.7,105.76,21398.0,100.7325,100.761,100.5992,100.6564,21398.0
2023-08-31 11:15:00,105.77,105.86,105.75,105.81,16126.0,100.6659,100.7515,100.6468,100.7039,16126.0
2023-08-31 11:20:00,105.8,105.8,105.69,105.79,17497.0,100.6944,100.6944,100.5897,100.6849,17497.0
2023-08-31 11:25:00,105.8,105.87,105.73,105.78,31399.0,100.6944,100.761,100.6278,100.6754,31399.0
2023-08-31 11:30:00,105.79,105.87,105.69,105.69,32108.0,100.6849,100.761,100.5897,100.5897,32108.0
2023-08-31 11:35:00,105.67,105.85,105.62,105.84,13643.0,100.5707,100.742,100.5231,100.7325,13643.0
2023-08-31 11:40:00,105.85,105.88,105.74,105.81,14438.0,100.742,100.7706,100.6373,100.7039,14438.0
2023-08-31 11:45:00,105.81,105.81,105.63,105.65,20428.0,100.7039,100.7039,100.5326,100.5517,20428.0
2023-08-31 11:50:00,105.67,105.86,105.67,105.86,16462.0,100.5707,100.7515,100.5707,100.7515,16462.0
2023-08-31 11:55:00,105.84,105.85,105.78,105.84,11680.0,100.7325,100.742,100.6754,100.7325,11680.0
2023-08-31 12:00:00,105.86,105.94,105.82,105.89,15741.0,100.7515,100.8277,100.7135,100.7801,15741.0
2023-08-31 12:05:00,105.89,106.06,105.89,105.96,33391.0,100.7801,100.9419,100.7801,100.8467,33391.0
2023-08-31 12:10:00,106.0,106.14,105.94,106.13,30795.0,100.8848,101.018,100.8277,101.0085,30795.0
2023-08-31 12:15:00,106.13,106.19,105.94,106.02,62454.0,101.0085,101.0656,100.8277,100.9038,62454.0
2023-08-31 12:20:00,106.0,106.12,105.99,106.12,13068.0,100.8848,100.999,100.8753,100.999,13068.0
2023-08-31 12:25:00,106.13,106.29,106.07,106.25,27910.0,101.0085,101.1608,100.9514,101.1227,27910.0
2023-08-31 12:30:00,106.25,106.29,106.09,106.24,44258.0,101.1227,101.1608,100.9704,101.1132,44258.0
2023-08-31 12:35:00,106.25,106.3,106.08,106.09,18350.0,101.1227,101.1703,100.9609,100.9704,18350.0
2023-08-31 12:40:00,106.11,106.12,105.95,106.08,9934.0,100.9895,100.999,100.8372,100.9609,9934.0
2023-08-31 12:45:00,106.08,106.08,105.77,105.77,19855.0,100.9609,100.9609,100.6659,100.6659,19855.0
2023-08-31 12:50:00,105.79,105.82,105.53,105.66,28326.0,100.6849,100.7135,100.4374,100.5612,28326.0
2023-08-31 12:55:00,105.69,106.01,105.69,106.01,15372.0,100.5897,100.8943,100.5897,100.8943,15372.0
2023-08-31 13:00:00,106.0,106.17,105.93,105.99,33294.0,100.8848,101.0466,100.8181,100.8753,33294.0
2023-08-31 13:05:00,105.98,106.25,105.97,106.16,24444.0,100.8657,101.1227,100.8562,101.037,24444.0
2023-08-31 13:10:00,106.18,106.25,106.12,106.19,13584.0,101.0561,101.1227,100.999,101.0656,13584.0
2023-08-31 13:15:00,106.2,106.36,106.2,106.36,9714.0,101.0751,101.2274,101.0751,101.2274,9714.0
2023-08-31 13:20:00,106.35,106.38,106.3,106.3,14552.0,101.2179,101.2464,101.1703,101.1703,14552.0
2023-08-31 13:25:00,106.29,106.41,106.21,106.37,42538.0,101.1608,101.275,101.0846,101.2369,42538.0
2023-08-31 13:30:00,106.38,106.41,106.25,106.39,8785.0,101.2464,101.275,101.1227,101.2559,8785.0
2023-08-31 13:35:00,106.36,106.45,106.36,106.4,8001.0,101.2274,101.3131,101.2274,101.2655,8001.0
2023-08-31 13:40:00,106.41,106.49,106.34,106.45,11275.0,101.275,101.3511,101.2084,101.3131,11275.0
2023-08-31 13:45:00,106.45,106.45,106.28,106.36,14796.0,101.3131,101.3131,101.1513,101.2274,14796.0
2023-08-31 13:50:00,106.35,106.35,106.24,106.28,13221.0,101.2179,101.2179,101.1132,101.1513,13221.0
2023-08-31 13:55:00,106.29,106.43,106.25,106.41,22764.0,101.1608,101.294,101.1227,101.275,22764.0
2023-08-31 14:00:00,106.4,106.48,106.29,106.38,15217.0,101.2655,101.3416,101.1608,101.2464,15217.0
2023-08-31 14:05:00,106.41,106.41,106.19,106.19,17897.0,101.275,101.275,101.0656,101.0656,17897.0
2023-08-31 14:10:00,106.19,106.47,106.17,106.47,24774.0,101.0656,101.3321,101.0466,101.3321,24774.0
2023-08-31 14:15:00,106.44,106.45,106.32,106.34,22517.0,101.3035,101.3131,101.1893,101.2084,22517.0
2023-08-31 14:20:00,106.36,106.63,106.36,106.54,68398.0,101.2274,101.4844,101.2274,101.3987,68398.0
2023-08-31 14:25:00,106.52,106.52,106.32,106.42,21515.0,101.3797,101.3797,101.1893,101.2845,21515.0
2023-08-31 14:30:00,106.42,106.46,106.22,106.39,21973.0,101.2845,101.3226,101.0942,101.2559,21973.0
2023-08-31 14:35:00,106.39,106.46,106.31,106.39,24255.0,101.2559,101.3226,101.1798,101.2559,24255.0
2023-08-31 14:40:00,106.38,106.41,106.23,106.23,24659.0,101.2464,101.275,101.1037,101.1037,24659.0
2023-08-31 14:45:00,106.24,106.36,106.22,106.3,19481.0,101.1132,101.2274,101.0942,101.1703,19481.0
2023-08-31 14:50:00,106.28,106.38,106.21,106.33,14194.0,101.1513,101.2464,101.0846,101.1988,14194.0
2023-08-31 14:55:00,106.33,106.35,106.25,106.3,31768.0,101.1988,101.2179,101.1227,101.1703,31768.0
2023-08-31 15:00:00,106.3,106.4,106.28,106.35,16713.0,101.1703,101.2655,101.1513,101.2179,16713.0
2023-08-31 15:05:00,106.34,106.52,106.32,106.5,24704.0,101.2084,101.3797,101.1893,101.3606,24704.0
2023-08-31 15:10:00,106.5,106.5,106.42,106.45,22803.0,101.3606,101.3606,101.2845,101.3131,22803.0
2023-08-31 15:15:00,106.45,106.45,106.34,106.39,37493.0,101.3131,101.3131,101.2084,101.2559,37493.0
2023-08-31 15:20:00,106.37,106.43,106.33,106.35,41719.0,101.2369,101.294,101.1988,101.2179,41719.0
2023-08-31 15:25:00,106.35,106.44,106.34,106.44,31732.0,101.2179,101.3035,101.2084,101.3035,31732.0
2023-08-31 15:30:00,106.44,106.47,106.34,106.36,24513.0,101.3035,101.3321,101.2084,101.2274,24513.0
2023-08-31 15:35:00,106.36,106.4,106.33,106.37,59097.0,101.2274,101.2655,101.1988,101.2369,59097.0
2023-08-31 15:40:00,106.35,106.55,106.35,106.52,68643.0,101.2179,101.4082,101.2179,101.3797,68643.0
2023-08-31 15:45:00,106.52,106.68,106.49,106.68,57885.0,101.3797,101.532,101.3511,101.532,57885.0
2023-08-31 15:50:00,106.65,107.04,106.49,106.8,183861.0,101.5034,101.8746,101.3511,101.6462,183861.0
2023-08-31 15:55:00,106.78,106.78,106.29,106.36,227731.0,101.6271,101.6271,101.1608,101.2274,227731.0
2023-09-01 09:30:00,107.2,107.36,107.05,107.32,44349.0,102.0269,102.1791,101.8841,102.1411,44349.0
2023-09-01 09:35:00,107.33,107.33,106.71,106.9,27848.0,102.1506,102.1506,101.5605,101.7413,27848.0
2023-09-01 09:40:00,106.89,106.9,106.4,106.55,53164.0,101.7318,101.7413,101.2655,101.4082,53164.0
2023-09-01 09:45:00,106.55,106.59,106.19,106.58,27439.0,101.4082,101.4463,101.0656,101.4368,27439.0
2023-09-01 09:50:00,106.52,106.91,106.52,106.74,21066.0,101.3797,101.7509,101.3797,101.5891,21066.0
2023-09-01 09:55:00,106.73,107.2,106.71,107.15,49777.0,101.5795,102.0269,101.5605,101.9793,49777.0
2023-09-01 10:00:00,107.09,107.31,106.73,107.3,19998.0,101.9222,102.1316,101.5795,102.122,19998.0
2023-09-01 10:05:00,107.33,107.33,106.46,106.75,83265.0,102.1506,102.1506,101.3226,101.5986,83265.0
2023-09-01 10:10:00,106.69,106.97,106.53,106.6,17054.0,101.5415,101.808,101.3892,101.4558,17054.0
2023-09-01 10:15:00,106.54,106.7,106.44,106.65,45292.0,101.3987,101.551,101.3035,101.5034,45292.0
2023-09-01 10:20:00,106.67,106.81,106.39,106.43,34181.0,101.5224,101.6557,101.2559,101.294,34181.0
2023-09-01 10:25:00,106.4,106.57,106.29,106.57,20801.0,101.2655,101.4273,101.1608,101.4273,20801.0
2023-09-01 10:30:00,106.56,106.59,106.2,106.2,26844.0,101.4177,101.4463,101.0751,101.0751,26844.0
2023-09-01 10:35:00,106.16,106.3,106.07,106.24,32695.0,101.037,101.1703,100.9514,101.1132,32695.0
2023-09-01 10:40:00,106.25,106.26,105.9,106.09,20103.0,101.1227,101.1322,100.7896,100.9704,20103.0
2023-09-01 10:45:00,106.09,106.15,105.48,105.65,55720.0,100.9704,101.0275,100.3899,100.5517,55720.0
2023-09-01 10:50:00,105.63,105.8,105.53,105.55,21355.0,100.5326,100.6944,100.4374,100.4565,21355.0
2023-09-01 10:55:00,105.55,105.74,105.34,105.58,43890.0,100.4565,100.6373,100.2566,100.485,43890.0
2023-09-01 11:00:00,105.56,105.71,105.46,105.56,34558.0,100.466,100.6088,100.3708,100.466,34558.0
2023-09-01 11:05:00,105.56,105.8,105.5,105.59,54407.0,100.466,100.6944,100.4089,100.4946,54407.0
2023-09-01 11:10:00,105.55,105.62,105.41,105.61,28124.0,100.4565,100.5231,100.3232,100.5136,28124.0
2023-09-01 11:15:00,105.61,105.99,105.61,105.91,16542.0,100.5136,100.8753,100.5136,100.7991,16542.0
2023-09-01 11:20:00,105.92,106.12,105.91,106.05,15270.0,100.8086,100.999,100.7991,100.9324,15270.0
2023-09-01 11:25:00,106.03,106.27,105.9,106.23,28976.0,100.9133,101.1417,100.7896,101.1037,28976.0
2023-09-01 11:30:00,106.27,106.41,106.19,106.34,36242.0,101.1417,101.275,101.0656,101.2084,36242.0
2023-09-01 11:35:00,106.34,106.39,106.08,106.09,44229.0,101.2084,101.2559,100.9609,100.9704,44229.0
2023-09-01 11:40:00,106.12,106.15,105.75,105.88,24310.0,100.999,101.0275,100.6468,100.7706,24310.0
2023-09-01 11:45:00,105.89,105.89,105.66,105.81,19953.0,100.7801,100.7801,100.5612,100.7039,19953.0
2023-09-01 11:50:00,105.79,105.96,105.74,105.96,6779.0,100.6849,100.8467,100.6373,100.8467,6779.0
2023-09-01 11:55:00,105.95,105.95,105.76,105.82,16469.0,100.8372,100.8372,100.6564,100.7135,16469.0
2023-09-01 12:00:00,105.81,105.85,105.71,105.81,13881.0,100.7039,100.742,100.6088,100.7039,13881.0
2023-09-01 12:05:00,105.82,105.83,105.68,105.74,15380.0,100.7135,100.723,100.5802,100.6373,15380.0
2023-09-01 12:10:00,105.75,105.78,105.67,105.78,44599.0,100.6468,100.6754,100.5707,100.6754,44599.0
2023-09-01 12:15:00,105.8,105.95,105.75,105.86,19534.0,100.6944,100.8372,100.6468,100.7515,19534.0
2023-09-01 12:20:00,105.94,106.02,105.85,105.97,18883.0,100.8277,100.9038,100.742,100.8562,18883.0
2023-09-01 12:25:00,105.99,106.02,105.78,105.79,14657.0,100.8753,100.9038,100.6754,100.6849,14657.0
2023-09-01 12:30:00,105.78,105.93,105.77,105.85,10498.0,100.6754,100.8181,100.6659,100.742,10498.0
2023-09-01 12:35:00,105.85,105.86,105.63,105.64,8355.0,100.742,100.7515,100.5326,100.5421,8355.0
2023-09-01 12:40:00,105.61,105.7,105.51,105.65,13361.0,100.5136,100.5992,100.4184,100.5517,13361.0
2023-09-01 12:45:00,105.65,105.86,105.61,105.86,15440.0,100.5517,100.7515,100.5136,100.7515,15440.0
2023-09-01 12:50:00,105.88,106.06,105.88,106.0,12719.0,100.7706,100.9419,100.7706,100.8848,12719.0
2023-09-01 12:55:00,106.0,106.01,105.83,105.87,14595.0,100.8848,100.8943,100.723,100.761,14595.0
2023-09-01 13:00:00,105.89,105.94,105.71,105.93,19327.0,100.7801,100.8277,100.6088,100.8181,19327.0
2023-09-01 13:05:00,105.96,106.0,105.86,105.86,12511.0,100.8467,100.8848,100.7515,100.7515,12511.0
2023-09-01 13:10:00,105.89,106.0,105.85,105.86,11657.0,100.7801,100.8848,100.742,100.7515,11657.0
2023-09-01 13:15:00,105.88,106.04,105.85,105.98,13756.0,100.7706,100.9228,100.742,100.8657,13756.0
2023-09-01 13:20:00,105.95,105.99,105.79,105.79,20810.0,100.8372,100.8753,100.6849,100.6849,20810.0
2023-09-01 13:25:00,105.79,105.85,105.69,105.84,24354.0,100.6849,100.742,100.5897,100.7325,24354.0
2023-09-01 13:30:00,105.83,105.89,105.8,105.84,11016.0,100.723,100.7801,100.6944,100.7325,11016.0
2023-09-01 13:35:00,105.85,105.87,105.74,105.76,15747.0,100.742,100.761,100.6373,100.6564,15747.0
2023-09-01 13:40:00,105.77,105.8,105.53,105.56,21836.0,100.6659,100.6944,100.4374,100.466,21836.0
2023-09-01 13:45:00,105.54,105.61,105.5,105.56,12318.0,100.447,100.5136,100.4089,100.466,12318.0
2023-09-01 13:50:00,105.54,105.65,105.42,105.56,23327.0,100.447,100.5517,100.3328,100.466,23327.0
2023-09-01 13:55:00,105.56,105.73,105.55,105.67,15529.0,100.466,100.6278,100.4565,100.5707,15529.0
2023-09-01 14:00:00,105.67,105.69,105.42,105.61,27108.0,100.5707,100.5897,100.3328,100.5136,27108.0
2023-09-01 14:05:00,105.62,105.66,105.35,105.41,62921.0,100.5231,100.5612,100.2661,100.3232,62921.0
2023-09-01 14:10:00,105.41,105.46,105.03,105.09,33516.0,100.3232,100.3708,99.9616,100.0187,33516.0
2023-09-01 14:15:00,105.14,105.15,104.78,104.82,47726.0,100.0663,100.0758,99.7236,99.7617,47726.0
2023-09-01 14:20:00,104.82,105.07,104.81,104.86,23028.0,99.7617,99.9996,99.7522,99.7998,23028.0
2023-09-01 14:25:00,104.85,104.9,104.76,104.89,16053.0,99.7903,99.8379,99.7046,99.8283,16053.0
2023-09-01 14:30:00,104.87,104.95,104.84,104.88,13115.0,99.8093,99.8854,99.7807,99.8188,13115.0
2023-09-01 14:35:00,104.87,104.89,104.75,104.83,15106.0,99.8093,99.8283,99.6951,99.7712,15106.0
2023-09-01 14:40:00,104.83,104.91,104.8,104.84,27379.0,99.7712,99.8474,99.7427,99.7807,27379.0
2023-09-01 14:45:00,104.85,104.98,104.85,104.86,11431.0,99.7903,99.914,99.7903,99.7998,11431.0
2023-09-01 14:50:00,104.86,104.88,104.73,104.73,20141.0,99.7998,99.8188,99.6761,99.6761,20141.0
2023-09-01 14:55:00,104.73,104.8,104.6,104.68,39315.0,99.6761,99.7427,99.5523,99.6285,39315.0
2023-09-01 15:00:00,104.71,105.08,104.71,105.04,28105.0,99.657,100.0092,99.657,99.9711,28105.0
2023-09-01 15:05:00,105.02,105.14,104.88,105.11,24074.0,99.9521,100.0663,99.8188,100.0377,24074.0
2023-09-01 15:10:00,105.11,105.11,104.86,104.86,62561.0,100.0377,100.0377,99.7998,99.7998,62561.0
2023-09-01 15:15:00,104.87,104.97,104.8,104.91,32850.0,99.8093,99.9045,99.7427,99.8474,32850.0
2023-09-01 15:20:00,104.88,104.97,104.75,104.97,40430.0,99.8188,99.9045,99.6951,99.9045,40430.0
2023-09-01 15:25:00,104.98,105.21,104.98,105.18,26840.0,99.914,100.1329,99.914,100.1043,26840.0
2023-09-01 15:30:00,105.2,105.37,105.11,105.37,50361.0,100.1234,100.2852,100.0377,100.2852,50361.0
2023-09-01 15:35:00,105.37,105.38,105.0,105.04,34493.0,100.2852,100.2947,99.933,99.9711,34493.0
2023-09-01 15:40:00,105.04,105.09,104.68,104.68,64631.0,99.9711,100.0187,99.6285,99.6285,64631.0
2023-09-01 15:45:00,104.68,104.71,104.23,104.44,158045.0,99.6285,99.657,99.2002,99.4,158045.0
2023-09-01 15:50:00,104.44,104.49,104.17,104.45,172470.0,99.4,99.4476,99.1431,99.4096,172470.0
2023-09-01 15:55:00,104.46,104.62,104.42,104.49,209982.0,99.4191,99.5714,99.381,99.4476,209982.0
2023-09-05 09:30:00,108.4,108.93,107.55,107.89,590626.0,103.169,103.6734,102.36,102.6836,590626.0
2023-09-05 09:35:00,107.86,108.66,107.81,108.03,466555.0,102.655,103.4164,102.6074,102.8168,466555.0
2023-09-05 09:40:00,108.03,108.28,107.52,107.93,410170.0,102.8168,103.0547,102.3314,102.7216,410170.0
2023-09-05 09:45:00,107.94,108.38,107.84,107.95,413843.0,102.7312,103.1499,102.636,102.7407,413843.0
2023-09-05 09:50:00,108.0,108.36,107.8,108.02,245536.0,102.7883,103.1309,102.5979,102.8073,245536.0
2023-09-05 09:55:00,108.02,108.07,107.79,107.9,168856.0,102.8073,102.8549,102.5884,102.6931,168856.0
2023-09-05 10:00:00,107.9,108.27,107.85,108.04,218029.0,102.6931,103.0452,102.6455,102.8263,218029.0
2023-09-05 10:05:00,108.06,108.2,108.0,108.01,153950.0,102.8454,102.9786,102.7883,102.7978,153950.0
2023-09-05 10:10:00,108.01,108.15,107.93,108.11,216128.0,102.7978,102.931,102.7216,102.8929,216128.0
2023-09-05 10:15:00,108.12,108.24,107.9,108.11,457128.0,102.9025,103.0167,102.6931,102.8929,457128.0
2023-09-05 10:20:00,108.1,108.16,107.94,107.97,161322.0,102.8834,102.9405,102.7312,102.7597,161322.0
2023-09-05 10:25:00,107.95,108.09,107.77,107.91,120708.0,102.7407,102.8739,102.5694,102.7026,120708.0
2023-09-05 10:30:00,107.9,108.01,107.57,107.59,202504.0,102.6931,102.7978,102.379,102.398,202504.0
2023-09-05 10:35:00,107.6,107.72,107.44,107.61,184995.0,102.4076,102.5218,102.2553,102.4171,184995.0
2023-09-05 10:40:00,107.62,107.99,107.6,107.97,165590.0,102.4266,102.7787,102.4076,102.7597,165590.0
2023-09-05 10:45:00,107.97,108.22,107.91,108.03,217186.0,102.7597,102.9976,102.7026,102.8168,217186.0
2023-09-05 10:50:00,108.02,108.16,107.97,108.12,205457.0,102.8073,102.9405,102.7597,102.9025,205457.0
2023-09-05 10:55:00,108.12,108.12,108.02,108.09,112436.0,102.9025,102.9025,102.8073,102.8739,112436.0
2023-09-05 11:00:00,108.09,108.52,108.05,108.43,203813.0,102.8739,103.2832,102.8358,103.1975,203813.0
2023-09-05 11:05:00,108.42,108.45,108.17,108.24,137638.0,103.188,103.2165,102.9501,103.0167,137638.0
2023-09-05 11:10:00,108.24,108.43,108.1,108.4,146332.0,103.0167,103.1975,102.8834,103.169,146332.0
2023-09-05 11:15:00,108.42,108.42,108.25,108.35,104496.0,103.188,103.188,103.0262,103.1214,104496.0
2023-09-05 11:20:00,108.36,108.56,108.32,108.43,109208.0,103.1309,103.3212,103.0928,103.1975,109208.0
2023-09-05 11:25:00,108.42,108.42,108.12,108.12,110120.0,103.188,103.188,102.9025,102.9025,110120.0
2023-09-05 11:30:00,108.11,108.39,107.97,108.27,84654.0,102.8929,103.1594,102.7597,103.0452,84654.0
2023-09-05 11:35:00,108.27,108.34,108.16,108.27,89424.0,103.0452,103.1118,102.9405,103.0452,89424.0
2023-09-05 11:40:00,108.28,108.33,108.14,108.25,84068.0,103.0547,103.1023,102.9215,103.0262,84068.0
2023-09-05 11:45:00,108.25,108.4,108.23,108.37,161259.0,103.0262,103.169,103.0072,103.1404,161259.0
2023-09-05 11:50:00,108.36,108.37,108.01,108.13,116564.0,103.1309,103.1404,102.7978,102.912,116564.0
2023-09-05 11:55:00,108.14,108.33,108.11,108.13,103319.0,102.9215,103.1023,102.8929,102.912,103319.0
2023-09-05 12:00:00,108.12,108.43,108.09,108.28,108276.0,102.9025,103.1975,102.8739,103.0547,108276.0
2023-09-05 12:05:00,108.29,108.4,108.29,108.38,74303.0,103.0643,103.169,103.0643,103.1499,74303.0
2023-09-05 12:10:00,108.38,108.58,108.36,108.55,128322.0,103.1499,103.3403,103.1309,103.3117,128322.0
2023-09-05 12:15:00,108.55,108.64,108.48,108.62,127733.0,103.3117,103.3974,103.2451,103.3783,127733.0
2023-09-05 12:20:00,108.62,108.65,108.46,108.54,139017.0,103.3783,103.4069,103.2261,103.3022,139017.0
2023-09-05 12:25:00,108.54,108.72,108.54,108.63,89559.0,103.3022,103.4735,103.3022,103.3879,89559.0
2023-09-05 12:30:00,108.63,108.64,108.55,108.62,99196.0,103.3879,103.3974,103.3117,103.3783,99196.0
2023-09-05 12:35:00,108.62,108.68,108.55,108.61,142282.0,103.3783,103.4354,103.3117,103.3688,142282.0
2023-09-05 12:40:00,108.61,108.89,108.58,108.88,69024.0,103.3688,103.6353,103.3403,103.6258,69024.0
2023-09-05 12:45:00,108.87,108.93,108.71,108.71,115213.0,103.6163,103.6734,103.464,103.464,115213.0
2023-09-05 12:50:00,108.72,108.75,108.65,108.69,73667.0,103.4735,103.5021,103.4069,103.445,73667.0
2023-09-05 12:55:00,108.69,108.72,108.65,108.7,77283.0,103.445,103.4735,103.4069,103.4545,77283.0
2023-09-05 13:00:00,108.69,108.73,108.65,108.69,119937.0,103.445,103.483,103.4069,103.445,119937.0
2023-09-05 13:05:00,108.69,109.06,108.69,108.77,128297.0,103.445,103.7971,103.445,103.5211,128297.0
2023-09-05 13:10:00,108.77,108.82,108.67,108.72,94747.0,103.5211,103.5687,103.4259,103.4735,94747.0
2023-09-05 13:15:00,108.7,108.7,108.48,108.55,92311.0,103.4545,103.4545,103.2451,103.3117,92311.0
2023-09-05 13:20:00,108.56,108.6,108.51,108.55,83474.0,103.3212,103.3593,103.2736,103.3117,83474.0
2023-09-05 13:25:00,108.57,108.58,108.44,108.57,66662.0,103.3307,103.3403,103.207,103.3307,66662.0
2023-09-05 13:30:00,108.57,108.72,108.5,108.72,82818.0,103.3307,103.4735,103.2641,103.4735,82818.0
2023-09-05 13:35:00,108.72,108.88,108.69,108.79,66684.0,103.4735,103.6258,103.445,103.5401,66684.0
2023-09-05 13:40:00,108.79,108.98,108.76,108.92,111242.0,103.5401,103.721,103.5116,103.6639,111242.0
2023-09-05 13:45:00,108.92,108.97,108.83,108.91,87872.0,103.6639,103.7114,103.5782,103.6543,87872.0
2023-09-05 13:50:00,108.9,108.95,108.7,108.94,87164.0,103.6448,103.6924,103.4545,103.6829,87164.0
2023-09-05 13:55:00,108.94,108.95,108.84,108.88,106597.0,103.6829,103.6924,103.5877,103.6258,106597.0
2023-09-05 14:00:00,108.88,108.94,108.78,108.79,98187.0,103.6258,103.6829,103.5306,103.5401,98187.0
2023-09-05 14:05:00,108.79,108.79,108.58,108.59,81528.0,103.5401,103.5401,103.3403,103.3498,81528.0
2023-09-05 14:10:00,108.59,108.81,108.56,108.7,87139.0,103.3498,103.5592,103.3212,103.4545,87139.0
2023-09-05 14:15:00,108.71,108.94,108.71,108.92,108471.0,103.464,103.6829,103.464,103.6639,108471.0
2023-09-05 14:20:00,108.9,108.93,108.8,108.91,235303.0,103.6448,103.6734,103.5496,103.6543,235303.0
2023-09-05 14:25:00,108.92,108.97,108.83,108.96,121971.0,103.6639,103.7114,103.5782,103.7019,121971.0
2023-09-05 14:30:00,108.96,108.97,108.72,108.75,72918.0,103.7019,103.7114,103.4735,103.5021,72918.0
2023-09-05 14:35:00,108.75,108.82,108.66,108.74,95551.0,103.5021,103.5687,103.4164,103.4925,95551.0
2023-09-05 14:40:00,108.75,108.91,108.7,108.73,116885.0,103.5021,103.6543,103.4545,103.483,116885.0
2023-09-05 14:45:00,108.72,108.9,108.72,108.85,128174.0,103.4735,103.6448,103.4735,103.5972,128174.0
2023-09-05 14:50:00,108.85,109.01,108.83,109.01,147923.0,103.5972,103.7495,103.5782,103.7495,147923.0
2023-09-05 14:55:00,109.01,109.03,108.88,108.91,106751.0,103.7495,103.7686,103.6258,103.6543,106751.0
2023-09-05 15:00:00,108.91,108.93,108.77,108.78,88205.0,103.6543,103.6734,103.5211,103.5306,88205.0
2023-09-05 15:05:00,108.78,108.82,108.66,108.71,67037.0,103.5306,103.5687,103.4164,103.464,67037.0
2023-09-05 15:10:00,108.73,108.79,108.54,108.61,129263.0,103.483,103.5401,103.3022,103.3688,129263.0
2023-09-05 15:15:00,108.61,108.68,108.51,108.58,101309.0,103.3688,103.4354,103.2736,103.3403,101309.0
2023-09-05 15:20:00,108.59,108.73,108.55,108.66,132582.0,103.3498,103.483,103.3117,103.4164,132582.0
2023-09-05 15:25:00,108.66,108.8,108.66,108.76,143387.0,103.4164,103.5496,103.4164,103.5116,143387.0
2023-09-05 15:30:00,108.76,108.79,108.7,108.76,171189.0,103.5116,103.5401,103.4545,103.5116,171189.0
2023-09-05 15:35:00,108.76,108.77,108.66,108.75,157415.0,103.5116,103.5211,103.4164,103.5021,157415.0
2023-09-05 15:40:00,108.74,108.8,108.65,108.68,172399.0,103.4925,103.5496,103.4069,103.4354,172399.0
2023-09-05 15:45:00,108.67,108.68,108.52,108.53,332185.0,103.4259,103.4354,103.2832,103.2927,332185.0
2023-09-05 15:50:00,108.54,108.6,108.33,108.55,352026.0,103.3022,103.3593,103.1023,103.3117,352026.0
2023-09-05 15:55:00,108.55,108.55,108.15,108.25,703114.0,103.3117,103.3117,102.931,103.0262,703114.0
2023-09-06 09:30:00,107.19,108.17,107.19,108.12,112599.0,102.0173,102.9501,102.0173,102.9025,112599.0
2023-09-06 09:35:00,108.12,108.55,107.96,108.27,60664.0,102.9025,103.3117,102.7502,103.0452,60664.0
2023-09-06 09:40:00,108.27,108.8,108.23,108.74,63430.0,103.0452,103.5496,103.0072,103.4925,63430.0
2023-09-06 09:45:00,108.74,108.88,108.4,108.69,75193.0,103.4925,103.6258,103.169,103.445,75193.0
2023-09-06 09:50:00,108.7,108.83,108.35,108.36,244735.0,103.4545,103.5782,103.1214,103.1309,244735.0
2023-09-06 09:55:00,108.35,108.37,108.13,108.18,64250.0,103.1214,103.1404,102.912,102.9596,64250.0
2023-09-06 10:00:00,108.17,108.18,107.89,108.06,99165.0,102.9501,102.9596,102.6836,102.8454,99165.0
2023-09-06 10:05:00,108.04,108.45,107.96,108.36,74955.0,102.8263,103.2165,102.7502,103.1309,74955.0
2023-09-06 10:10:00,108.34,108.37,107.79,107.81,111251.0,103.1118,103.1404,102.5884,102.6074,111251.0
2023-09-06 10:15:00,107.82,108.0,107.65,107.96,132319.0,102.6169,102.7883,102.4551,102.7502,132319.0
2023-09-06 10:20:00,107.95,107.97,107.44,107.48,82786.0,102.7407,102.7597,102.2553,102.2933,82786.0
2023-09-06 10:25:00,107.48,107.57,107.24,107.25,57347.0,102.2933,102.379,102.0649,102.0744,57347.0
2023-09-06 10:30:00,107.26,107.6,107.07,107.59,73221.0,102.084,102.4076,101.9031,102.398,73221.0
2023-09-06 10:35:00,107.62,107.75,107.48,107.69,59102.0,102.4266,102.5503,102.2933,102.4932,59102.0
2023-09-06 10:40:00,107.72,107.76,107.58,107.68,47457.0,102.5218,102.5598,102.3885,102.4837,47457.0
2023-09-06 10:45:00,107.68,107.87,107.67,107.84,50727.0,102.4837,102.6645,102.4742,102.636,50727.0
2023-09-06 10:50:00,107.84,108.0,107.63,107.99,55134.0,102.636,102.7883,102.4361,102.7787,55134.0
2023-09-06 10:55:00,107.99,108.02,107.73,107.89,53913.0,102.7787,102.8073,102.5313,102.6836,53913.0
2023-09-06 11:00:00,107.9,108.03,107.81,107.97,61496.0,102.6931,102.8168,102.6074,102.7597,61496.0
2023-09-06 11:05:00,107.95,108.02,107.76,107.76,58890.0,102.7407,102.8073,102.5598,102.5598,58890.0
2023-09-06 11:10:00,107.77,107.84,107.63,107.78,48707.0,102.5694,102.636,102.4361,102.5789,48707.0
2023-09-06 11:15:00,107.77,107.92,107.75,107.87,62603.0,102.5694,102.7121,102.5503,102.6645,62603.0
2023-09-06 11:20:00,107.87,107.92,107.8,107.87,44712.0,102.6645,102.7121,102.5979,102.6645,44712.0
2023-09-06 11:25:00,107.88,108.04,107.85,107.96,59091.0,102.674,102.8263,102.6455,102.7502,59091.0
2023-09-06 11:30:00,107.95,108.01,107.85,107.87,51397.0,102.7407,102.7978,102.6455,102.6645,51397.0
2023-09-06 11:35:00,107.88,108.02,107.8,107.86,54846.0,102.674,102.8073,102.5979,102.655,54846.0
2023-09-06 11:40:00,107.85,107.97,107.84,107.97,46085.0,102.6455,102.7597,102.636,102.7597,46085.0
2023-09-06 11:45:00,107.97,108.11,107.95,108.11,52699.0,102.7597,102.8929,102.7407,102.8929,52699.0
2023-09-06 11:50:00,108.12,108.14,108.03,108.13,62268.0,102.9025,102.9215,102.8168,102.912,62268.0
2023-09-06 11:55:00,108.13,108.13,107.91,108.01,51911.0,102.912,102.912,102.7026,102.7978,51911.0
2023-09-06 12:00:00,108.01,108.19,108.0,108.17,50889.0,102.7978,102.9691,102.7883,102.9501,50889.0
2023-09-06 12:05:00,108.16,108.21,108.07,108.07,53179.0,102.9405,102.9881,102.8549,102.8549,53179.0
2023-09-06 12:10:00,108.06,108.14,107.96,108.11,37600.0,102.8454,102.9215,102.7502,102.8929,37600.0
2023-09-06 12:15:00,108.11,108.22,108.1,108.2,33335.0,102.8929,102.9976,102.8834,102.9786,33335.0
2023-09-06 12:20:00,108.21,108.24,108.11,108.2,86077.0,102.9881,103.0167,102.8929,102.9786,86077.0
2023-09-06 12:25:00,108.2,108.26,107.86,107.88,107976.0,102.9786,103.0357,102.655,102.674,107976.0
2023-09-06 12:30:00,107.87,108.02,107.79,107.99,44315.0,102.6645,102.8073,102.5884,102.7787,44315.0
2023-09-06 12:35:00,107.99,108.04,107.86,107.94,39830.0,102.7787,102.8263,102.655,102.7312,39830.0
2023-09-06 12:40:00,107.94,107.99,107.81,107.82,49168.0,102.7312,102.7787,102.6074,102.6169,49168.0
2023-09-06 12:45:00,107.82,107.86,107.77,107.79,40611.0,102.6169,102.655,102.5694,102.5884,40611.0
2023-09-06 12:50:00,107.79,107.85,107.64,107.78,38644.0,102.5884,102.6455,102.4456,102.5789,38644.0
2023-09-06 12:55:00,107.78,107.92,107.77,107.91,53530.0,102.5789,102.7121,102.5694,102.7026,53530.0
2023-09-06 13:00:00,107.9,108.05,107.88,108.02,49558.0,102.6931,102.8358,102.674,102.8073,49558.0
2023-09-06 13:05:00,108.02,108.12,107.95,107.98,68343.0,102.8073,102.9025,102.7407,102.7692,68343.0
2023-09-06 13:10:00,108.0,108.16,108.0,108.06,65405.0,102.7883,102.9405,102.7883,102.8454,65405.0
2023-09-06 13:15:00,108.06,108.17,107.97,108.14,47955.0,102.8454,102.9501,102.7597,102.9215,47955.0
2023-09-06 13:20:00,108.15,108.16,107.84,107.91,55850.0,102.931,102.9405,102.636,102.7026,55850.0
2023-09-06 13:25:00,107.92,108.03,107.9,107.92,41008.0,102.7121,102.8168,102.6931,102.7121,41008.0
2023-09-06 13:30:00,107.92,108.02,107.92,108.0,42416.0,102.7121,102.8073,102.7121,102.7883,42416.0
2023-09-06 13:35:00,108.0,108.03,107.96,108.0,56282.0,102.7883,102.8168,102.7502,102.7883,56282.0
2023-09-06 13:40:00,108.0,108.07,107.98,108.0,58215.0,102.7883,102.8549,102.7692,102.7883,58215.0
2023-09-06 13:45:00,108.0,108.14,107.99,108.08,90681.0,102.7883,102.9215,102.7787,102.8644,90681.0
2023-09-06 13:50:00,108.08,108.1,107.98,108.01,59367.0,102.8644,102.8834,102.7692,102.7978,59367.0
2023-09-06 13:55:00,108.01,108.12,107.98,108.09,60461.0,102.7978,102.9025,102.7692,102.8739,60461.0
2023-09-06 14:00:00,108.08,108.27,108.07,108.22,35290.0,102.8644,103.0452,102.8549,102.9976,35290.0
2023-09-06 14:05:00,108.2,108.51,108.2,108.47,43616.0,102.9786,103.2736,102.9786,103.2356,43616.0
2023-09-06 14:10:00,108.47,108.55,108.36,108.53,39972.0,103.2356,103.3117,103.1309,103.2927,39972.0
2023-09-06 14:15:00,108.53,108.62,108.3,108.39,49316.0,103.2927,103.3783,103.0738,103.1594,49316.0
2023-09-06 14:20:00,108.38,108.49,108.37,108.4,49222.0,103.1499,103.2546,103.1404,103.169,49222.0
2023-09-06 14:25:00,108.4,108.56,108.4,108.44,55234.0,103.169,103.3212,103.169,103.207,55234.0
2023-09-06 14:30:00,108.42,108.44,108.23,108.31,44167.0,103.188,103.207,103.0072,103.0833,44167.0
2023-09-06 14:35:00,108.31,108.42,108.3,108.38,34902.0,103.0833,103.188,103.0738,103.1499,34902.0
2023-09-06 14:40:00,108.38,108.46,108.37,108.44,46255.0,103.1499,103.2261,103.1404,103.207,46255.0
2023-09-06 14:45:00,108.44,108.47,108.38,108.4,48710.0,103.207,103.2356,103.1499,103.169,48710.0
2023-09-06 14:50:00,108.39,108.45,108.39,108.44,31094.0,103.1594,103.2165,103.1594,103.207,31094.0
2023-09-06 14:55:00,108.43,108.44,108.18,108.3,46575.0,103.1975,103.207,102.9596,103.0738,46575.0
2023-09-06 15:00:00,108.3,108.4,108.26,108.3,70183.0,103.0738,103.169,103.0357,103.0738,70183.0
2023-09-06 15:05:00,108.29,108.29,108.13,108.17,47613.0,103.0643,103.0643,102.912,102.9501,47613.0
2023-09-06 15:10:00,108.18,108.49,108.17,108.47,47815.0,102.9596,103.2546,102.9501,103.2356,47815.0
2023-09-06 15:15:00,108.48,108.68,108.47,108.59,53973.0,103.2451,103.4354,103.2356,103.3498,53973.0
2023-09-06 15:20:00,108.59,108.74,108.52,108.64,49702.0,103.3498,103.4925,103.2832,103.3974,49702.0
2023-09-06 15:25:00,108.63,108.7,108.47,108.56,192991.0,103.3879,103.4545,103.2356,103.3212,192991.0
2023-09-06 15:30:00,108.57,108.64,108.51,108.61,73601.0,103.3307,103.3974,103.2736,103.3688,73601.0
2023-09-06 15:35:00,108.6,108.69,108.52,108.63,133168.0,103.3593,103.445,103.2832,103.3879,133168.0
2023-09-06 15:40:00,108.63,108.64,108.45,108.51,109171.0,103.3879,103.3974,103.2165,103.2736,109171.0
2023-09-06 15:45:00,108.53,108.54,108.26,108.3,99693.0,103.2927,103.3022,103.0357,103.0738,99693.0
2023-09-06 15:50:00,108.31,108.37,107.93,107.97,264661.0,103.0833,103.1404,102.7216,102.7597,264661.0
2023-09-06 15:55:00,107.98,107.99,107.74,107.9,429381.0,102.7692,102.7787,102.5408,102.6931,429381.0
2023-09-07 09:30:00,106.76,108.0,106.61,107.94,133137.0,101.6081,102.7883,101.4653,102.7312,133137.0
2023-09-07 09:35:00,107.95,108.5,107.87,107.94,71734.0,102.7407,103.2641,102.6645,102.7312,71734.0
2023-09-07 09:40:00,108.01,108.17,107.8,107.99,74099.0,102.7978,102.9501,102.5979,102.7787,74099.0
2023-09-07 09:45:00,107.97,108.35,107.75,108.07,43346.0,102.7597,103.1214,102.5503,102.8549,43346.0
2023-09-07 09:50:00,108.02,108.23,107.89,108.05,41771.0,102.8073,103.0072,102.6836,102.8358,41771.0
2023-09-07 09:55:00,108.05,108.05,107.74,108.0,54235.0,102.8358,102.8358,102.5408,102.7883,54235.0
2023-09-07 10:00:00,107.97,107.99,107.43,107.48,52452.0,102.7597,102.7787,102.2458,102.2933,52452.0
2023-09-07 10:05:00,107.47,107.49,106.78,106.81,126442.0,102.2838,102.3029,101.6271,101.6557,126442.0
2023-09-07 10:10:00,106.8,107.32,106.34,107.26,114016.0,101.6462,102.1411,101.2084,102.084,114016.0
2023-09-07 10:15:00,107.26,107.26,106.95,107.15,83029.0,102.084,102.084,101.7889,101.9793,83029.0
2023-09-07 10:20:00,107.19,107.63,107.17,107.59,55875.0,102.0173,102.4361,101.9983,102.398,55875.0
2023-09-07 10:25:00,107.59,107.63,107.36,107.53,45394.0,102.398,102.4361,102.1791,102.3409,45394.0
2023-09-07 10:30:00,107.56,107.67,107.41,107.45,65073.0,102.3695,102.4742,102.2267,102.2648,65073.0
2023-09-07 10:35:00,107.47,107.98,107.45,107.92,65647.0,102.2838,102.7692,102.2648,102.7121,65647.0
2023-09-07 10:40:00,107.92,108.25,107.89,108.15,105836.0,102.7121,103.0262,102.6836,102.931,105836.0
2023-09-07 10:45:00,108.16,108.38,108.16,108.33,46039.0,102.9405,103.1499,102.9405,103.1023,46039.0
2023-09-07 10:50:00,108.31,108.55,108.29,108.52,52300.0,103.0833,103.3117,103.0643,103.2832,52300.0
2023-09-07 10:55:00,108.54,108.6,108.14,108.14,60571.0,103.3022,103.3593,102.9215,102.9215,60571.0
2023-09-07 11:00:00,108.14,108.53,108.14,108.48,68229.0,102.9215,103.2927,102.9215,103.2451,68229.0
2023-09-07 11:05:00,108.47,108.82,108.46,108.79,66667.0,103.2356,103.5687,103.2261,103.5401,66667.0
2023-09-07 11:10:00,108.8,108.99,108.75,108.85,78225.0,103.5496,103.7305,103.5021,103.5972,78225.0
2023-09-07 11:15:00,108.9,108.96,108.78,108.86,64598.0,103.6448,103.7019,103.5306,103.6068,64598.0
2023-09-07 11:20:00,108.85,108.87,108.55,108.84,119811.0,103.5972,103.6163,103.3117,103.5877,119811.0
2023-09-07 11:25:00,108.86,109.05,108.84,108.97,73940.0,103.6068,103.7876,103.5877,103.7114,73940.0
2023-09-07 11:30:00,108.96,109.06,108.86,109.04,124345.0,103.7019,103.7971,103.6068,103.7781,124345.0
2023-09-07 11:35:00,109.05,109.14,108.85,108.96,94359.0,103.7876,103.8732,103.5972,103.7019,94359.0
2023-09-07 11:40:00,108.96,108.96,108.76,108.84,51316.0,103.7019,103.7019,103.5116,103.5877,51316.0
2023-09-07 11:45:00,108.84,109.04,108.76,108.97,55213.0,103.5877,103.7781,103.5116,103.7114,55213.0
2023-09-07 11:50:00,108.97,109.01,108.9,108.97,47919.0,103.7114,103.7495,103.6448,103.7114,47919.0
2023-09-07 11:55:00,108.97,109.1,108.91,109.07,55952.0,103.7114,103.8352,103.6543,103.8066,55952.0
2023-09-07 12:00:00,109.08,109.41,109.06,109.38,61054.0,103.8161,104.1302,103.7971,104.1017,61054.0
2023-09-07 12:05:00,109.37,109.55,109.34,109.36,67241.0,104.0921,104.2635,104.0636,104.0826,67241.0
2023-09-07 12:10:00,109.35,109.55,109.34,109.45,52683.0,104.0731,104.2635,104.0636,104.1683,52683.0
2023-09-07 12:15:00,109.45,109.47,109.41,109.44,48207.0,104.1683,104.1873,104.1302,104.1588,48207.0
2023-09-07 12:20:00,109.45,109.49,109.35,109.45,63468.0,104.1683,104.2064,104.0731,104.1683,63468.0
2023-09-07 12:25:00,109.45,109.55,109.38,109.42,93708.0,104.1683,104.2635,104.1017,104.1397,93708.0
2023-09-07 12:30:00,109.42,109.56,109.34,109.55,39519.0,104.1397,104.273,104.0636,104.2635,39519.0
2023-09-07 12:35:00,109.54,109.62,109.45,109.46,74172.0,104.2539,104.3301,104.1683,104.1778,74172.0
2023-09-07 12:40:00,109.47,109.61,109.38,109.51,39433.0,104.1873,104.3206,104.1017,104.2254,39433.0
2023-09-07 12:45:00,109.49,109.55,109.45,109.46,43970.0,104.2064,104.2635,104.1683,104.1778,43970.0
2023-09-07 12:50:00,109.46,109.5,109.14,109.2,68949.0,104.1778,104.2159,103.8732,103.9303,68949.0
2023-09-07 12:55:00,109.2,109.25,108.95,108.95,54262.0,103.9303,103.9779,103.6924,103.6924,54262.0
2023-09-07 13:00:00,108.95,109.29,108.94,109.25,65096.0,103.6924,104.016,103.6829,103.9779,65096.0
2023-09-07 13:05:00,109.26,109.29,109.02,109.13,83710.0,103.9875,104.016,103.759,103.8637,83710.0
2023-09-07 13:10:00,109.13,109.26,108.95,109.12,34219.0,103.8637,103.9875,103.6924,103.8542,34219.0
2023-09-07 13:15:00,109.12,109.3,109.08,109.28,54448.0,103.8542,104.0255,103.8161,104.0065,54448.0
2023-09-07 13:20:00,109.31,109.48,109.28,109.47,31786.0,104.035,104.1968,104.0065,104.1873,31786.0
2023-09-07 13:25:00,109.47,109.51,109.4,109.51,48592.0,104.1873,104.2254,104.1207,104.2254,48592.0
2023-09-07 13:30:00,109.51,109.72,109.49,109.5,51812.0,104.2254,104.4253,104.2064,104.2159,51812.0
2023-09-07 13:35:00,109.51,109.57,109.48,109.54,45218.0,104.2254,104.2825,104.1968,104.2539,45218.0
2023-09-07 13:40:00,109.56,109.77,109.5,109.67,52163.0,104.273,104.4728,104.2159,104.3777,52163.0
2023-09-07 13:45:00,109.67,109.76,109.52,109.62,49963.0,104.3777,104.4633,104.2349,104.3301,49963.0
2023-09-07 13:50:00,109.62,109.85,109.61,109.84,50818.0,104.3301,104.549,104.3206,104.5395,50818.0
2023-09-07 13:55:00,109.84,110.12,109.84,110.08,231128.0,104.5395,104.806,104.5395,104.7679,231128.0
2023-09-07 14:00:00,110.08,110.18,109.98,110.06,66612.0,104.7679,104.8631,104.6727,104.7488,66612.0
2023-09-07 14:05:00,110.05,110.07,109.95,109.99,53570.0,104.7393,104.7584,104.6442,104.6822,53570.0
2023-09-07 14:10:00,109.99,110.03,109.88,109.89,53181.0,104.6822,104.7203,104.5775,104.587,53181.0
2023-09-07 14:15:00,109.9,110.04,109.89,110.03,54486.0,104.5966,104.7298,104.587,104.7203,54486.0
2023-09-07 14:20:00,110.02,110.07,110.0,110.01,74823.0,104.7108,104.7584,104.6917,104.7013,74823.0
2023-09-07 14:25:00,110.01,110.02,109.76,109.89,53843.0,104.7013,104.7108,104.4633,104.587,53843.0
2023-09-07 14:30:00,109.88,109.99,109.72,109.8,60186.0,104.5775,104.6822,104.4253,104.5014,60186.0
2023-09-07 14:35:00,109.8,109.91,109.76,109.76,42454.0,104.5014,104.6061,104.4633,104.4633,42454.0
2023-09-07 14:40:00,109.76,109.95,109.75,109.91,55773.0,104.4633,104.6442,104.4538,104.6061,55773.0
2023-09-07 14:45:00,109.91,109.97,109.85,109.95,54422.0,104.6061,104.6632,104.549,104.6442,54422.0
2023-09-07 14:50:00,109.95,110.08,109.92,110.08,55516.0,104.6442,104.7679,104.6156,104.7679,55516.0
2023-09-07 14:55:00,110.07,110.13,110.01,110.07,69934.0,104.7584,104.8155,104.7013,104.7584,69934.0
2023-09-07 15:00:00,110.09,110.26,110.06,110.22,85222.0,104.7774,104.9392,104.7488,104.9011,85222.0
2023-09-07 15:05:00,110.23,110.29,110.05,110.05,105011.0,104.9106,104.9677,104.7393,104.7393,105011.0
2023-09-07 15:10:00,110.05,110.24,110.05,110.16,75108.0,104.7393,104.9202,104.7393,104.844,75108.0
2023-09-07 15:15:00,110.17,110.27,110.08,110.09,95233.0,104.8535,104.9487,104.7679,104.7774,95233.0
2023-09-07 15:20:00,110.09,110.14,109.91,109.92,92301.0,104.7774,104.825,104.6061,104.6156,92301.0
2023-09-07 15:25:00,109.91,110.01,109.91,109.98,85810.0,104.6061,104.7013,104.6061,104.6727,85810.0
2023-09-07 15:30:00,109.98,110.01,109.6,109.62,165496.0,104.6727,104.7013,104.311,104.3301,165496.0
2023-09-07 15:35:00,109.62,109.82,109.61,109.76,109103.0,104.3301,104.5204,104.3206,104.4633,109103.0
2023-09-07 15:40:00,109.77,109.86,109.71,109.8,156633.0,104.4728,104.5585,104.4157,104.5014,156633.0
2023-09-07 15:45:00,109.8,110.0,109.79,109.86,195361.0,104.5014,104.6917,104.4919,104.5585,195361.0
2023-09-07 15:50:00,109.89,109.92,109.52,109.66,372108.0,104.587,104.6156,104.2349,104.3681,372108.0
2023-09-07 15:55:00,109.67,109.7,109.24,109.4,755864.0,104.3777,104.4062,103.9684,104.1207,755864.0
2023-09-08 09:30:00,109.79,110.67,109.66,109.89,160130.0,104.4919,105.3294,104.3681,104.587,160130.0
2023-09-08 09:35:00,109.94,110.2,109.93,110.15,34564.0,104.6346,104.8821,104.6251,104.8345,34564.0
2023-09-08 09:40:00,110.09,110.57,110.02,110.57,44899.0,104.7774,105.2342,104.7108,105.2342,44899.0
2023-09-08 09:45:00,110.5,110.93,110.33,110.79,60972.0,105.1676,105.5769,105.0058,105.4436,60972.0
2023-09-08 09:50:00,110.77,110.84,110.6,110.81,31179.0,105.4246,105.4912,105.2628,105.4627,31179.0
2023-09-08 09:55:00,110.82,111.42,110.81,111.15,84335.0,105.4722,106.0432,105.4627,105.7862,84335.0
2023-09-08 10:00:00,111.19,111.3,111.02,111.08,75977.0,105.8243,105.929,105.6625,105.7196,75977.0
2023-09-08 10:05:00,111.1,111.17,110.53,110.7,86623.0,105.7387,105.8053,105.1962,105.358,86623.0
2023-09-08 10:10:00,110.67,111.3,110.61,111.14,53158.0,105.3294,105.929,105.2723,105.7767,53158.0
2023-09-08 10:15:00,111.14,111.28,111.04,111.19,82460.0,105.7767,105.91,105.6816,105.8243,82460.0
2023-09-08 10:20:00,111.19,111.38,111.11,111.38,56727.0,105.8243,106.0051,105.7482,106.0051,56727.0
2023-09-08 10:25:00,111.39,111.52,111.09,111.11,65244.0,106.0147,106.1384,105.7291,105.7482,65244.0
2023-09-08 10:30:00,111.11,111.26,110.96,111.24,66551.0,105.7482,105.8909,105.6054,105.8719,66551.0
2023-09-08 10:35:00,111.25,111.35,111.06,111.34,83123.0,105.8814,105.9766,105.7006,105.9671,83123.0
2023-09-08 10:40:00,111.36,111.52,111.25,111.48,83643.0,105.9861,106.1384,105.8814,106.1003,83643.0
2023-09-08 10:45:00,111.5,111.5,111.21,111.42,54978.0,106.1194,106.1194,105.8434,106.0432,54978.0
2023-09-08 10:50:00,111.43,111.54,111.14,111.15,113620.0,106.0527,106.1574,105.7767,105.7862,113620.0
2023-09-08 10:55:00,111.12,111.23,110.94,111.02,84433.0,105.7577,105.8624,105.5864,105.6625,84433.0
2023-09-08 11:00:00,110.99,111.53,110.91,111.4,44532.0,105.634,106.1479,105.5578,106.0242,44532.0
2023-09-08 11:05:00,111.43,111.44,111.07,111.12,47017.0,106.0527,106.0623,105.7101,105.7577,47017.0
2023-09-08 11:10:00,111.12,111.54,111.11,111.45,61314.0,105.7577,106.1574,105.7482,106.0718,61314.0
2023-09-08 11:15:00,111.45,111.67,111.43,111.5,33034.0,106.0718,106.2812,106.0527,106.1194,33034.0
2023-09-08 11:20:00,111.48,111.71,111.48,111.61,43353.0,106.1003,106.3192,106.1003,106.224,43353.0
2023-09-08 11:25:00,111.59,111.8,111.57,111.74,47647.0,106.205,106.4049,106.186,106.3478,47647.0
2023-09-08 11:30:00,111.74,111.81,111.49,111.5,41696.0,106.3478,106.4144,106.1098,106.1194,41696.0
2023-09-08 11:35:00,111.52,111.68,111.39,111.67,55864.0,106.1384,106.2907,106.0147,106.2812,55864.0
2023-09-08 11:40:00,111.68,111.7,111.54,111.63,49111.0,106.2907,106.3097,106.1574,106.2431,49111.0
2023-09-08 11:45:00,111.62,111.72,111.54,111.67,77903.0,106.2336,106.3287,106.1574,106.2812,77903.0
2023-09-08 11:50:00,111.68,111.68,111.55,111.61,42928.0,106.2907,106.2907,106.1669,106.224,42928.0
2023-09-08 11:55:00,111.62,111.71,111.49,111.49,49933.0,106.2336,106.3192,106.1098,106.1098,49933.0
2023-09-08 12:00:00,111.51,111.7,111.5,111.68,41116.0,106.1289,106.3097,106.1194,106.2907,41116.0
2023-09-08 12:05:00,111.68,111.94,111.67,111.84,57323.0,106.2907,106.5381,106.2812,106.4429,57323.0
2023-09-08 12:10:00,111.85,112.1,111.83,112.09,88506.0,106.4525,106.6904,106.4334,106.6809,88506.0
2023-09-08 12:15:00,112.07,112.23,112.05,112.21,38198.0,106.6618,106.8141,106.6428,106.7951,38198.0
2023-09-08 12:20:00,112.22,112.48,112.2,112.44,57439.0,106.8046,107.0521,106.7856,107.014,57439.0
2023-09-08 12:25:00,112.44,112.44,112.09,112.14,64744.0,107.014,107.014,106.6809,106.7285,64744.0
2023-09-08 12:30:00,112.15,112.34,112.12,112.34,52569.0,106.738,106.9188,106.7094,106.9188,52569.0
2023-09-08 12:35:00,112.38,112.49,112.34,112.43,38057.0,106.9569,107.0616,106.9188,107.0045,38057.0
2023-09-08 12:40:00,112.43,112.6,112.4,112.48,76301.0,107.0045,107.1663,106.9759,107.0521,76301.0
2023-09-08 12:45:00,112.48,112.53,112.14,112.16,35979.0,107.0521,107.0997,106.7285,106.7475,35979.0
2023-09-08 12:50:00,112.15,112.2,111.97,112.15,46764.0,106.738,106.7856,106.5667,106.738,46764.0
2023-09-08 12:55:00,112.15,112.32,112.0,112.06,60148.0,106.738,106.8998,106.5952,106.6523,60148.0
2023-09-08 13:00:00,112.06,112.26,111.96,112.25,44411.0,106.6523,106.8427,106.5572,106.8332,44411.0
2023-09-08 13:05:00,112.22,112.4,112.19,112.32,43204.0,106.8046,106.9759,106.7761,106.8998,43204.0
2023-09-08 13:10:00,112.33,112.34,112.05,112.33,42212.0,106.9093,106.9188,106.6428,106.9093,42212.0
2023-09-08 13:15:00,112.31,112.38,112.26,112.31,44430.0,106.8903,106.9569,106.8427,106.8903,44430.0
2023-09-08 13:20:00,112.3,112.44,112.22,112.22,41959.0,106.8808,107.014,106.8046,106.8046,41959.0
2023-09-08 13:25:00,112.19,112.33,112.05,112.33,41010.0,106.7761,106.9093,106.6428,106.9093,41010.0
2023-09-08 13:30:00,112.32,112.45,112.2,112.43,57665.0,106.8998,107.0235,106.7856,107.0045,57665.0
2023-09-08 13:35:00,112.4,112.46,112.2,112.32,58787.0,106.9759,107.033,106.7856,106.8998,58787.0
2023-09-08 13:40:00,112.33,112.47,112.26,112.27,57088.0,106.9093,107.0425,106.8427,106.8522,57088.0
2023-09-08 13:45:00,112.27,112.5,112.26,112.48,49273.0,106.8522,107.0711,106.8427,107.0521,49273.0
2023-09-08 13:50:00,112.48,112.56,112.42,112.48,60193.0,107.0521,107.1282,106.995,107.0521,60193.0
2023-09-08 13:55:00,112.47,112.56,112.39,112.46,37946.0,107.0425,107.1282,106.9664,107.033,37946.0
2023-09-08 14:00:00,112.47,112.66,112.45,112.64,63196.0,107.0425,107.2234,107.0235,107.2043,63196.0
2023-09-08 14:05:00,112.64,112.79,112.57,112.68,73693.0,107.2043,107.3471,107.1377,107.2424,73693.0
2023-09-08 14:10:00,112.69,112.69,112.14,112.2,87516.0,107.2519,107.2519,106.7285,106.7856,87516.0
2023-09-08 14:15:00,112.21,112.4,112.2,112.35,48480.0,106.7951,106.9759,106.7856,106.9283,48480.0
2023-09-08 14:20:00,112.35,112.41,112.29,112.41,69931.0,106.9283,106.9854,106.8712,106.9854,69931.0
2023-09-08 14:25:00,112.41,112.49,112.23,112.48,66429.0,106.9854,107.0616,106.8141,107.0521,66429.0
2023-09-08 14:30:00,112.47,112.62,112.46,112.6,54026.0,107.0425,107.1853,107.033,107.1663,54026.0
2023-09-08 14:35:00,112.59,112.67,112.5,112.51,52979.0,107.1568,107.2329,107.0711,107.0806,52979.0
2023-09-08 14:40:00,112.52,112.67,112.43,112.61,60981.0,107.0901,107.2329,107.0045,107.1758,60981.0
2023-09-08 14:45:00,112.59,112.66,112.55,112.61,55563.0,107.1568,107.2234,107.1187,107.1758,55563.0
2023-09-08 14:50:00,112.6,112.77,112.6,112.68,51577.0,107.1663,107.3281,107.1663,107.2424,51577.0
2023-09-08 14:55:00,112.7,112.77,112.65,112.74,44832.0,107.2614,107.3281,107.2139,107.2995,44832.0
2023-09-08 15:00:00,112.74,112.74,112.55,112.66,73358.0,107.2995,107.2995,107.1187,107.2234,73358.0
2023-09-08 15:05:00,112.66,112.78,112.64,112.72,73356.0,107.2234,107.3376,107.2043,107.2805,73356.0
2023-09-08 15:10:00,112.72,112.83,112.69,112.8,52449.0,107.2805,107.3852,107.2519,107.3566,52449.0
2023-09-08 15:15:00,112.8,112.8,112.4,112.42,111550.0,107.3566,107.3566,106.9759,106.995,111550.0
2023-09-08 15:20:00,112.42,112.45,112.29,112.32,96585.0,106.995,107.0235,106.8712,106.8998,96585.0
2023-09-08 15:25:00,112.33,112.34,112.11,112.24,92883.0,106.9093,106.9188,106.6999,106.8236,92883.0
2023-09-08 15:30:00,112.25,112.47,112.21,112.47,113056.0,106.8332,107.0425,106.7951,107.0425,113056.0
2023-09-08 15:35:00,112.47,112.47,112.33,112.41,105785.0,107.0425,107.0425,106.9093,106.9854,105785.0
2023-09-08 15:40:00,112.41,112.59,112.4,112.59,116342.0,106.9854,107.1568,106.9759,107.1568,116342.0
2023-09-08 15:45:00,112.59,112.65,112.44,112.61,203562.0,107.1568,107.2139,107.014,107.1758,203562.0
2023-09-08 15:50:00,112.59,112.75,112.54,112.7,266292.0,107.1568,107.309,107.1092,107.2614,266292.0
2023-09-08 15:55:00,112.71,112.8,112.61,112.68,579893.0,107.271,107.3566,107.1758,107.2424,579893.0
2023-09-11 09:30:00,113.02,114.31,112.94,114.26,162674.0,107.566,108.7938,107.4899,108.7462,162674.0
2023-09-11 09:35:00,114.25,114.76,114.25,114.47,121363.0,108.7366,109.222,108.7366,108.946,121363.0
2023-09-11 09:40:00,114.5,114.95,114.33,114.76,144768.0,108.9746,109.4029,108.8128,109.222,144768.0
2023-09-11 09:45:00,114.78,114.85,113.86,113.92,97888.0,109.2411,109.3077,108.3655,108.4226,97888.0
2023-09-11 09:50:00,113.92,114.09,113.83,113.9,71200.0,108.4226,108.5844,108.3369,108.4035,71200.0
2023-09-11 09:55:00,113.94,113.96,113.46,113.62,90159.0,108.4416,108.4606,107.9848,108.1371,90159.0
2023-09-11 10:00:00,113.62,113.68,113.52,113.56,54461.0,108.1371,108.1942,108.0419,108.0799,54461.0
2023-09-11 10:05:00,113.54,113.86,113.4,113.77,73906.0,108.0609,108.3655,107.9277,108.2798,73906.0
2023-09-11 10:10:00,113.76,113.84,113.63,113.8,47126.0,108.2703,108.3464,108.1466,108.3084,47126.0
2023-09-11 10:15:00,113.8,114.05,113.77,114.02,49187.0,108.3084,108.5463,108.2798,108.5177,49187.0
2023-09-11 10:20:00,113.99,114.15,113.9,114.11,41380.0,108.4892,108.6415,108.4035,108.6034,41380.0
2023-09-11 10:25:00,114.14,114.38,114.09,114.35,47792.0,108.632,108.8604,108.5844,108.8318,47792.0
2023-09-11 10:30:00,114.32,114.32,114.01,114.08,62059.0,108.8033,108.8033,108.5082,108.5749,62059.0
2023-09-11 10:35:00,114.07,114.41,114.05,114.35,48305.0,108.5653,108.8889,108.5463,108.8318,48305.0
2023-09-11 10:40:00,114.34,114.64,114.31,114.64,70923.0,108.8223,109.1078,108.7938,109.1078,70923.0
2023-09-11 10:45:00,114.64,114.73,114.49,114.54,58597.0,109.1078,109.1935,108.9651,109.0127,58597.0
2023-09-11 10:50:00,114.55,114.61,114.41,114.42,50457.0,109.0222,109.0793,108.8889,108.8984,50457.0
2023-09-11 10:55:00,114.41,114.48,114.09,114.26,58353.0,108.8889,108.9555,108.5844,108.7462,58353.0
2023-09-11 11:00:00,114.28,114.28,114.0,114.17,56149.0,108.7652,108.7652,108.4987,108.6605,56149.0
2023-09-11 11:05:00,114.18,114.57,114.14,114.47,53737.0,108.67,109.0412,108.632,108.946,53737.0
2023-09-11 11:10:00,114.48,114.65,114.35,114.65,51928.0,108.9555,109.1173,108.8318,109.1173,51928.0
2023-09-11 11:15:00,114.64,114.74,114.56,114.73,60904.0,109.1078,109.203,109.0317,109.1935,60904.0
2023-09-11 11:20:00,114.75,114.92,114.71,114.9,71490.0,109.2125,109.3743,109.1745,109.3553,71490.0
2023-09-11 11:25:00,114.91,114.96,114.61,114.64,76196.0,109.3648,109.4124,109.0793,109.1078,76196.0
2023-09-11 11:30:00,114.63,114.76,114.63,114.66,44975.0,109.0983,109.222,109.0983,109.1269,44975.0
2023-09-11 11:35:00,114.66,114.81,114.56,114.81,50261.0,109.1269,109.2696,109.0317,109.2696,50261.0
2023-09-11 11:40:00,114.81,114.86,114.52,114.6,66614.0,109.2696,109.3172,108.9936,109.0698,66614.0
2023-09-11 11:45:00,114.6,114.6,114.19,114.27,44380.0,109.0698,109.0698,108.6795,108.7557,44380.0
2023-09-11 11:50:00,114.27,114.44,114.14,114.15,63515.0,108.7557,108.9175,108.632,108.6415,63515.0
2023-09-11 11:55:00,114.16,114.17,113.74,113.96,93529.0,108.651,108.6605,108.2513,108.4606,93529.0
2023-09-11 12:00:00,113.96,114.3,113.96,114.22,56374.0,108.4606,108.7842,108.4606,108.7081,56374.0
2023-09-11 12:05:00,114.26,114.46,114.15,114.35,65447.0,108.7462,108.9365,108.6415,108.8318,65447.0
2023-09-11 12:10:00,114.36,114.43,114.29,114.29,41754.0,108.8413,108.908,108.7747,108.7747,41754.0
2023-09-11 12:15:00,114.29,114.34,114.21,114.24,33595.0,108.7747,108.8223,108.6986,108.7271,33595.0
2023-09-11 12:20:00,114.23,114.44,114.2,114.43,36911.0,108.7176,108.9175,108.6891,108.908,36911.0
2023-09-11 12:25:00,114.43,114.61,114.38,114.59,42607.0,108.908,109.0793,108.8604,109.0602,42607.0
2023-09-11 12:30:00,114.59,114.65,114.52,114.54,42030.0,109.0602,109.1173,108.9936,109.0127,42030.0
2023-09-11 12:35:00,114.54,114.57,114.45,114.46,38296.0,109.0127,109.0412,108.927,108.9365,38296.0
2023-09-11 12:40:00,114.48,114.56,114.46,114.5,22194.0,108.9555,109.0317,108.9365,108.9746,22194.0
2023-09-11 12:45:00,114.5,114.52,114.38,114.46,27570.0,108.9746,108.9936,108.8604,108.9365,27570.0
2023-09-11 12:50:00,114.46,114.53,114.4,114.46,41508.0,108.9365,109.0031,108.8794,108.9365,41508.0
2023-09-11 12:55:00,114.41,114.45,114.35,114.44,40631.0,108.8889,108.927,108.8318,108.9175,40631.0
2023-09-11 13:00:00,114.44,114.48,114.36,114.4,29244.0,108.9175,108.9555,108.8413,108.8794,29244.0
2023-09-11 13:05:00,114.4,114.48,114.25,114.36,33019.0,108.8794,108.9555,108.7366,108.8413,33019.0
2023-09-11 13:10:00,114.37,114.44,114.31,114.33,31845.0,108.8509,108.9175,108.7938,108.8128,31845.0
2023-09-11 13:15:00,114.32,114.36,114.25,114.35,26093.0,108.8033,108.8413,108.7366,108.8318,26093.0
2023-09-11 13:20:00,114.36,114.53,114.35,114.38,40428.0,108.8413,109.0031,108.8318,108.8604,40428.0
2023-09-11 13:25:00,114.37,114.38,114.32,114.36,29738.0,108.8509,108.8604,108.8033,108.8413,29738.0
2023-09-11 13:30:00,114.38,114.46,114.22,114.22,26374.0,108.8604,108.9365,108.7081,108.7081,26374.0
2023-09-11 13:35:00,114.25,114.39,114.2,114.39,39128.0,108.7366,108.8699,108.6891,108.8699,39128.0
2023-09-11 13:40:00,114.4,114.4,114.32,114.33,30884.0,108.8794,108.8794,108.8033,108.8128,30884.0
2023-09-11 13:45:00,114.34,114.41,114.32,114.4,25921.0,108.8223,108.8889,108.8033,108.8794,25921.0
2023-09-11 13:50:00,114.41,114.69,114.36,114.55,68119.0,108.8889,109.1554,108.8413,109.0222,68119.0
2023-09-11 13:55:00,114.55,114.62,114.44,114.57,37920.0,109.0222,109.0888,108.9175,109.0412,37920.0
2023-09-11 14:00:00,114.58,114.59,114.22,114.23,29944.0,109.0507,109.0602,108.7081,108.7176,29944.0
2023-09-11 14:05:00,114.21,114.28,114.17,114.27,37995.0,108.6986,108.7652,108.6605,108.7557,37995.0
2023-09-11 14:10:00,114.27,114.38,114.21,114.37,37776.0,108.7557,108.8604,108.6986,108.8509,37776.0
2023-09-11 14:15:00,114.37,114.43,114.32,114.35,41503.0,108.8509,108.908,108.8033,108.8318,41503.0
2023-09-11 14:20:00,114.34,114.5,114.34,114.4,43703.0,108.8223,108.9746,108.8223,108.8794,43703.0
2023-09-11 14:25:00,114.42,114.43,114.29,114.36,39250.0,108.8984,108.908,108.7747,108.8413,39250.0
2023-09-11 14:30:00,114.39,114.41,114.32,114.36,33171.0,108.8699,108.8889,108.8033,108.8413,33171.0
2023-09-11 14:35:00,114.37,114.4,114.31,114.35,45766.0,108.8509,108.8794,108.7938,108.8318,45766.0
2023-09-11 14:40:00,114.36,114.36,114.27,114.31,42037.0,108.8413,108.8413,108.7557,108.7938,42037.0
2023-09-11 14:45:00,114.3,114.39,114.26,114.35,45436.0,108.7842,108.8699,108.7462,108.8318,45436.0
2023-09-11 14:50:00,114.35,114.42,114.31,114.31,43641.0,108.8318,108.8984,108.7938,108.7938,43641.0
2023-09-11 14:55:00,114.31,114.37,114.25,114.34,39612.0,108.7938,108.8509,108.7366,108.8223,39612.0
2023-09-11 15:00:00,114.33,114.36,114.17,114.23,46541.0,108.8128,108.8413,108.6605,108.7176,46541.0
2023-09-11 15:05:00,114.23,114.26,113.88,113.88,45089.0,108.7176,108.7462,108.3845,108.3845,45089.0
2023-09-11 15:10:00,113.89,114.0,113.75,113.85,81588.0,108.394,108.4987,108.2608,108.356,81588.0
2023-09-11 15:15:00,113.87,113.88,113.67,113.73,96255.0,108.375,108.3845,108.1846,108.2417,96255.0
2023-09-11 15:20:00,113.74,114.02,113.72,114.01,92498.0,108.2513,108.5177,108.2322,108.5082,92498.0
2023-09-11 15:25:00,114.03,114.03,113.33,113.49,173549.0,108.5273,108.5273,107.861,108.0133,173549.0
2023-09-11 15:30:00,113.5,113.73,113.49,113.55,97025.0,108.0228,108.2417,108.0133,108.0704,97025.0
2023-09-11 15:35:00,113.54,113.57,113.43,113.51,97579.0,108.0609,108.0895,107.9562,108.0324,97579.0
2023-09-11 15:40:00,113.51,113.78,113.4,113.74,115119.0,108.0324,108.2893,107.9277,108.2513,115119.0
2023-09-11 15:45:00,113.73,113.89,113.53,113.59,133274.0,108.2417,108.394,108.0514,108.1085,133274.0
2023-09-11 15:50:00,113.61,113.67,113.39,113.43,211059.0,108.1275,108.1846,107.9182,107.9562,211059.0
2023-09-11 15:55:00,113.43,113.51,113.33,113.5,420149.0,107.9562,108.0324,107.861,108.0228,420149.0
2023-09-12 09:30:00,113.42,113.6,113.09,113.43,108366.0,107.9467,108.118,107.6326,107.9562,108366.0
2023-09-12 09:35:00,113.42,114.0,113.34,113.9,45695.0,107.9467,108.4987,107.8706,108.4035,45695.0
2023-09-12 09:40:00,113.9,114.24,113.68,113.83,47047.0,108.4035,108.7271,108.1942,108.3369,47047.0
2023-09-12 09:45:00,113.78,113.91,113.28,113.34,56698.0,108.2893,108.4131,107.8135,107.8706,56698.0
2023-09-12 09:50:00,113.32,113.78,113.31,113.75,41565.0,107.8515,108.2893,107.842,108.2608,41565.0
2023-09-12 09:55:00,113.72,113.77,113.43,113.52,29113.0,108.2322,108.2798,107.9562,108.0419,29113.0
2023-09-12 10:00:00,113.52,113.85,113.1,113.76,40634.0,108.0419,108.356,107.6421,108.2703,40634.0
2023-09-12 10:05:00,113.74,113.76,113.25,113.25,34298.0,108.2513,108.2703,107.7849,107.7849,34298.0
2023-09-12 10:10:00,113.29,113.36,113.12,113.32,44641.0,107.823,107.8896,107.6612,107.8515,44641.0
2023-09-12 10:15:00,113.34,113.63,113.27,113.53,46594.0,107.8706,108.1466,107.8039,108.0514,46594.0
2023-09-12 10:20:00,113.53,113.6,113.15,113.25,34128.0,108.0514,108.118,107.6897,107.7849,34128.0
2023-09-12 10:25:00,113.25,113.33,112.92,113.27,44446.0,107.7849,107.861,107.4708,107.8039,44446.0
2023-09-12 10:30:00,113.27,113.55,113.11,113.55,32780.0,107.8039,108.0704,107.6517,108.0704,32780.0
2023-09-12 10:35:00,113.55,113.62,113.36,113.43,32703.0,108.0704,108.1371,107.8896,107.9562,32703.0
2023-09-12 10:40:00,113.42,113.67,113.35,113.63,40660.0,107.9467,108.1846,107.8801,108.1466,40660.0
2023-09-12 10:45:00,113.6,113.71,113.35,113.39,27913.0,108.118,108.2227,107.8801,107.9182,27913.0
2023-09-12 10:50:00,113.35,113.45,113.13,113.14,23808.0,107.8801,107.9753,107.6707,107.6802,23808.0
2023-09-12 10:55:00,113.17,113.23,112.85,112.94,39047.0,107.7088,107.7659,107.4042,107.4899,39047.0
2023-09-12 11:00:00,112.96,113.29,112.93,113.29,51611.0,107.5089,107.823,107.4803,107.823,51611.0
2023-09-12 11:05:00,113.26,113.34,112.97,113.0,20456.0,107.7944,107.8706,107.5184,107.547,20456.0
2023-09-12 11:10:00,112.96,113.37,112.92,113.37,31759.0,107.5089,107.8991,107.4708,107.8991,31759.0
2023-09-12 11:15:00,113.37,113.44,113.22,113.28,23017.0,107.8991,107.9657,107.7564,107.8135,23017.0
2023-09-12 11:20:00,113.31,113.41,113.28,113.4,21485.0,107.842,107.9372,107.8135,107.9277,21485.0
2023-09-12 11:25:00,113.4,113.61,113.27,113.58,39571.0,107.9277,108.1275,107.8039,108.099,39571.0
2023-09-12 11:30:00,113.58,113.61,113.41,113.59,29419.0,108.099,108.1275,107.9372,108.1085,29419.0
2023-09-12 11:35:00,113.63,113.63,113.44,113.48,26515.0,108.1466,108.1466,107.9657,108.0038,26515.0
2023-09-12 11:40:00,113.52,113.6,113.42,113.54,28754.0,108.0419,108.118,107.9467,108.0609,28754.0
2023-09-12 11:45:00,113.53,113.64,113.47,113.55,41254.0,108.0514,108.1561,107.9943,108.0704,41254.0
2023-09-12 11:50:00,113.56,113.6,113.36,113.36,28568.0,108.0799,108.118,107.8896,107.8896,28568.0
2023-09-12 11:55:00,113.39,113.63,113.37,113.43,23661.0,107.9182,108.1466,107.8991,107.9562,23661.0
2023-09-12 12:00:00,113.45,113.57,113.39,113.45,19725.0,107.9753,108.0895,107.9182,107.9753,19725.0
2023-09-12 12:05:00,113.43,113.48,113.3,113.35,22057.0,107.9562,108.0038,107.8325,107.8801,22057.0
2023-09-12 12:10:00,113.36,113.36,113.18,113.27,29251.0,107.8896,107.8896,107.7183,107.8039,29251.0
2023-09-12 12:15:00,113.27,113.37,113.17,113.26,32065.0,107.8039,107.8991,107.7088,107.7944,32065.0
2023-09-12 12:20:00,113.27,113.45,113.27,113.36,21988.0,107.8039,107.9753,107.8039,107.8896,21988.0
2023-09-12 12:25:00,113.35,113.44,113.23,113.26,27209.0,107.8801,107.9657,107.7659,107.7944,27209.0
2023-09-12 12:30:00,113.23,113.27,113.11,113.22,23944.0,107.7659,107.8039,107.6517,107.7564,23944.0
2023-09-12 12:35:00,113.21,113.34,113.16,113.3,20056.0,107.7468,107.8706,107.6992,107.8325,20056.0
2023-09-12 12:40:00,113.29,113.36,113.22,113.24,14709.0,107.823,107.8896,107.7564,107.7754,14709.0
2023-09-12 12:45:00,113.26,113.4,113.26,113.35,21493.0,107.7944,107.9277,107.7944,107.8801,21493.0
2023-09-12 12:50:00,113.37,113.37,113.2,113.23,20631.0,107.8991,107.8991,107.7373,107.7659,20631.0
2023-09-12 12:55:00,113.23,113.25,113.16,113.18,24828.0,107.7659,107.7849,107.6992,107.7183,24828.0
2023-09-12 13:00:00,113.19,113.27,113.14,113.24,27832.0,107.7278,107.8039,107.6802,107.7754,27832.0
2023-09-12 13:05:00,113.24,113.38,113.24,113.34,27781.0,107.7754,107.9086,107.7754,107.8706,27781.0
2023-09-12 13:10:00,113.35,113.4,113.16,113.17,29011.0,107.8801,107.9277,107.6992,107.7088,29011.0
2023-09-12 13:15:00,113.17,113.24,113.12,113.15,36887.0,107.7088,107.7754,107.6612,107.6897,36887.0
2023-09-12 13:20:00,113.13,113.48,113.13,113.48,44726.0,107.6707,108.0038,107.6707,108.0038,44726.0
2023-09-12 13:25:00,113.46,113.48,113.3,113.45,22903.0,107.9848,108.0038,107.8325,107.9753,22903.0
2023-09-12 13:30:00,113.48,113.5,113.19,113.27,28181.0,108.0038,108.0228,107.7278,107.8039,28181.0
2023-09-12 13:35:00,113.25,113.32,113.14,113.2,29284.0,107.7849,107.8515,107.6802,107.7373,29284.0
2023-09-12 13:40:00,113.18,113.22,112.63,112.72,52038.0,107.7183,107.7564,107.1948,107.2805,52038.0
2023-09-12 13:45:00,112.72,112.9,112.65,112.85,39121.0,107.2805,107.4518,107.2139,107.4042,39121.0
2023-09-12 13:50:00,112.84,112.89,112.65,112.69,43656.0,107.3947,107.4423,107.2139,107.2519,43656.0
2023-09-12 13:55:00,112.69,112.81,112.56,112.73,41336.0,107.2519,107.3661,107.1282,107.29,41336.0
2023-09-12 14:00:00,112.71,112.77,112.64,112.75,31775.0,107.271,107.3281,107.2043,107.309,31775.0
2023-09-12 14:05:00,112.76,112.84,112.62,112.7,36815.0,107.3186,107.3947,107.1853,107.2614,36815.0
2023-09-12 14:10:00,112.68,112.98,112.68,112.94,28143.0,107.2424,107.5279,107.2424,107.4899,28143.0
2023-09-12 14:15:00,112.93,113.17,112.93,113.15,39986.0,107.4803,107.7088,107.4803,107.6897,39986.0
2023-09-12 14:20:00,113.16,113.21,112.99,113.09,41921.0,107.6992,107.7468,107.5375,107.6326,41921.0
2023-09-12 14:25:00,113.06,113.2,113.06,113.17,45251.0,107.6041,107.7373,107.6041,107.7088,45251.0
2023-09-12 14:30:00,113.15,113.31,112.98,113.0,79642.0,107.6897,107.842,107.5279,107.547,79642.0
2023-09-12 14:35:00,113.05,113.22,112.97,113.21,41045.0,107.5946,107.7564,107.5184,107.7468,41045.0
2023-09-12 14:40:00,113.22,113.28,113.05,113.07,40421.0,107.7564,107.8135,107.5946,107.6136,40421.0
2023-09-12 14:45:00,113.07,113.17,113.03,113.12,46691.0,107.6136,107.7088,107.5755,107.6612,46691.0
2023-09-12 14:50:00,113.12,113.13,112.92,112.93,35288.0,107.6612,107.6707,107.4708,107.4803,35288.0
2023-09-12 14:55:00,112.91,112.98,112.83,112.9,40405.0,107.4613,107.5279,107.3852,107.4518,40405.0
2023-09-12 15:00:00,112.88,112.88,112.58,112.64,39481.0,107.4328,107.4328,107.1472,107.2043,39481.0
2023-09-12 15:05:00,112.64,112.79,112.62,112.77,42419.0,107.2043,107.3471,107.1853,107.3281,42419.0
2023-09-12 15:10:00,112.77,112.9,112.73,112.78,56421.0,107.3281,107.4518,107.29,107.3376,56421.0
2023-09-12 15:15:00,112.77,112.83,112.69,112.77,51465.0,107.3281,107.3852,107.2519,107.3281,51465.0
2023-09-12 15:20:00,112.77,112.77,112.58,112.67,49742.0,107.3281,107.3281,107.1472,107.2329,49742.0
2023-09-12 15:25:00,112.67,112.79,112.66,112.73,53405.0,107.2329,107.3471,107.2234,107.29,53405.0
2023-09-12 15:30:00,112.74,112.75,112.61,112.62,59778.0,107.2995,107.309,107.1758,107.1853,59778.0
2023-09-12 15:35:00,112.62,112.74,112.58,112.64,72811.0,107.1853,107.2995,107.1472,107.2043,72811.0
2023-09-12 15:40:00,112.64,112.79,112.59,112.75,67734.0,107.2043,107.3471,107.1568,107.309,67734.0
2023-09-12 15:45:00,112.74,112.77,112.63,112.75,109985.0,107.2995,107.3281,107.1948,107.309,109985.0
2023-09-12 15:50:00,112.77,112.91,112.64,112.66,195625.0,107.3281,107.4613,107.2043,107.2234,195625.0
2023-09-12 15:55:00,112.66,112.71,112.47,112.52,363101.0,107.2234,107.271,107.0425,107.0901,363101.0
2023-09-13 09:30:00,112.93,113.31,112.8,113.26,59370.0,107.4803,107.842,107.3566,107.7944,59370.0
2023-09-13 09:35:00,113.36,113.73,113.18,113.64,46729.0,107.8896,108.2417,107.7183,108.1561,46729.0
2023-09-13 09:40:00,113.55,113.55,113.16,113.45,59176.0,108.0704,108.0704,107.6992,107.9753,59176.0
2023-09-13 09:45:00,113.41,113.5,112.79,112.95,45594.0,107.9372,108.0228,107.3471,107.4994,45594.0
2023-09-13 09:50:00,112.91,113.02,112.8,112.85,57152.0,107.4613,107.566,107.3566,107.4042,57152.0
2023-09-13 09:55:00,112.88,113.01,112.76,112.98,42723.0,107.4328,107.5565,107.3186,107.5279,42723.0
2023-09-13 10:00:00,112.98,113.02,112.5,112.51,51960.0,107.5279,107.566,107.0711,107.0806,51960.0
2023-09-13 10:05:00,112.49,112.51,112.32,112.4,50208.0,107.0616,107.0806,106.8998,106.9759,50208.0
2023-09-13 10:10:00,112.39,112.68,112.38,112.5,64931.0,106.9664,107.2424,106.9569,107.0711,64931.0
2023-09-13 10:15:00,112.5,112.5,112.34,112.45,54990.0,107.0711,107.0711,106.9188,107.0235,54990.0
2023-09-13 10:20:00,112.45,112.56,112.38,112.44,56272.0,107.0235,107.1282,106.9569,107.014,56272.0
2023-09-13 10:25:00,112.44,112.53,112.05,112.19,126538.0,107.014,107.0997,106.6428,106.7761,126538.0
2023-09-13 10:30:00,112.23,112.6,112.01,112.5,61778.0,106.8141,107.1663,106.6047,107.0711,61778.0
2023-09-13 10:35:00,112.55,112.65,112.43,112.48,43983.0,107.1187,107.2139,107.0045,107.0521,43983.0
2023-09-13 10:40:00,112.46,112.63,112.43,112.53,62316.0,107.033,107.1948,107.0045,107.0997,62316.0
2023-09-13 10:45:00,112.54,112.76,112.4,112.4,62609.0,107.1092,107.3186,106.9759,106.9759,62609.0
2023-09-13 10:50:00,112.4,112.63,112.4,112.62,40868.0,106.9759,107.1948,106.9759,107.1853,40868.0
2023-09-13 10:55:00,112.64,112.7,112.57,112.65,49158.0,107.2043,107.2614,107.1377,107.2139,49158.0
2023-09-13 11:00:00,112.67,112.73,112.36,112.71,50633.0,107.2329,107.29,106.9379,107.271,50633.0
2023-09-13 11:05:00,112.7,112.85,112.68,112.7,44166.0,107.2614,107.4042,107.2424,107.2614,44166.0
2023-09-13 11:10:00,112.69,112.8,112.68,112.73,50190.0,107.2519,107.3566,107.2424,107.29,50190.0
2023-09-13 11:15:00,112.72,112.81,112.47,112.49,37741.0,107.2805,107.3661,107.0425,107.0616,37741.0
2023-09-13 11:20:00,112.5,112.71,112.45,112.6,32471.0,107.0711,107.271,107.0235,107.1663,32471.0
2023-09-13 11:25:00,112.61,112.63,112.36,112.54,31887.0,107.1758,107.1948,106.9379,107.1092,31887.0
2023-09-13 11:30:00,112.54,112.6,112.45,112.51,31431.0,107.1092,107.1663,107.0235,107.0806,31431.0
2023-09-13 11:35:00,112.49,112.59,112.48,112.54,34783.0,107.0616,107.1568,107.0521,107.1092,34783.0
2023-09-13 11:40:00,112.54,112.57,112.45,112.48,28908.0,107.1092,107.1377,107.0235,107.0521,28908.0
2023-09-13 11:45:00,112.48,112.78,112.48,112.71,43873.0,107.0521,107.3376,107.0521,107.271,43873.0
2023-09-13 11:50:00,112.71,112.72,112.44,112.68,33103.0,107.271,107.2805,107.014,107.2424,33103.0
2023-09-13 11:55:00,112.68,112.74,112.6,112.62,37457.0,107.2424,107.2995,107.1663,107.1853,37457.0
2023-09-13 12:00:00,112.61,112.61,112.33,112.45,27325.0,107.1758,107.1758,106.9093,107.0235,27325.0
2023-09-13 12:05:00,112.47,112.72,112.45,112.63,70167.0,107.0425,107.2805,107.0235,107.1948,70167.0
2023-09-13 12:10:00,112.65,112.81,112.63,112.69,36992.0,107.2139,107.3661,107.1948,107.2519,36992.0
2023-09-13 12:15:00,112.68,112.88,112.64,112.84,38421.0,107.2424,107.4328,107.2043,107.3947,38421.0
2023-09-13 12:20:00,112.84,112.96,112.78,112.86,71786.0,107.3947,107.5089,107.3376,107.4137,71786.0
2023-09-13 12:25:00,112.87,112.94,112.84,112.9,48119.0,107.4232,107.4899,107.3947,107.4518,48119.0
2023-09-13 12:30:00,112.9,112.99,112.76,112.93,114752.0,107.4518,107.5375,107.3186,107.4803,114752.0
2023-09-13 12:35:00,112.94,112.98,112.84,112.85,127134.0,107.4899,107.5279,107.3947,107.4042,127134.0
2023-09-13 12:40:00,112.84,112.93,112.79,112.84,53104.0,107.3947,107.4803,107.3471,107.3947,53104.0
2023-09-13 12:45:00,112.84,112.94,112.79,112.92,49694.0,107.3947,107.4899,107.3471,107.4708,49694.0
2023-09-13 12:50:00,112.92,113.0,112.89,112.93,60477.0,107.4708,107.547,107.4423,107.4803,60477.0
2023-09-13 12:55:00,112.95,113.07,112.94,112.96,60785.0,107.4994,107.6136,107.4899,107.5089,60785.0
2023-09-13 13:00:00,112.95,113.04,112.89,112.92,85025.0,107.4994,107.585,107.4423,107.4708,85025.0
2023-09-13 13:05:00,112.9,113.2,112.89,113.09,44120.0,107.4518,107.7373,107.4423,107.6326,44120.0
2023-09-13 13:10:00,113.09,113.18,113.02,113.03,44931.0,107.6326,107.7183,107.566,107.5755,44931.0
2023-09-13 13:15:00,113.03,113.21,113.02,113.14,63340.0,107.5755,107.7468,107.566,107.6802,63340.0
2023-09-13 13:20:00,113.14,113.2,113.03,113.08,42554.0,107.6802,107.7373,107.5755,107.6231,42554.0
2023-09-13 13:25:00,113.09,113.11,112.95,113.01,45544.0,107.6326,107.6517,107.4994,107.5565,45544.0
2023-09-13 13:30:00,113.01,113.04,112.93,112.95,28957.0,107.5565,107.585,107.4803,107.4994,28957.0
2023-09-13 13:35:00,112.94,113.01,112.73,112.77,51100.0,107.4899,107.5565,107.29,107.3281,51100.0
2023-09-13 13:40:00,112.76,112.9,112.76,112.84,35062.0,107.3186,107.4518,107.3186,107.3947,35062.0
2023-09-13 13:45:00,112.85,112.87,112.72,112.75,57596.0,107.4042,107.4232,107.2805,107.309,57596.0
2023-09-13 13:50:00,112.76,112.87,112.71,112.83,43382.0,107.3186,107.4232,107.271,107.3852,43382.0
2023-09-13 13:55:00,112.82,112.87,112.76,112.84,27293.0,107.3757,107.4232,107.3186,107.3947,27293.0
2023-09-13 14:00:00,112.84,112.85,112.43,112.44,62857.0,107.3947,107.4042,107.0045,107.014,62857.0
2023-09-13 14:05:00,112.39,112.59,112.34,112.57,32338.0,106.9664,107.1568,106.9188,107.1377,32338.0
2023-09-13 14:10:00,112.57,112.83,112.54,112.69,37936.0,107.1377,107.3852,107.1092,107.2519,37936.0
2023-09-13 14:15:00,112.7,112.7,112.56,112.56,31668.0,107.2614,107.2614,107.1282,107.1282,31668.0
2023-09-13 14:20:00,112.57,112.68,112.54,112.68,31306.0,107.1377,107.2424,107.1092,107.2424,31306.0
2023-09-13 14:25:00,112.69,112.77,112.64,112.73,35188.0,107.2519,107.3281,107.2043,107.29,35188.0
2023-09-13 14:30:00,112.74,112.74,112.59,112.72,37900.0,107.2995,107.2995,107.1568,107.2805,37900.0
2023-09-13 14:35:00,112.72,112.86,112.68,112.84,37649.0,107.2805,107.4137,107.2424,107.3947,37649.0
2023-09-13 14:40:00,112.82,112.86,112.64,112.66,45320.0,107.3757,107.4137,107.2043,107.2234,45320.0
2023-09-13 14:45:00,112.66,112.67,112.55,112.57,52371.0,107.2234,107.2329,107.1187,107.1377,52371.0
2023-09-13 14:50:00,112.57,112.58,112.26,112.32,48374.0,107.1377,107.1472,106.8427,106.8998,48374.0
2023-09-13 14:55:00,112.29,112.52,112.19,112.39,62293.0,106.8712,107.0901,106.7761,106.9664,62293.0
2023-09-13 15:00:00,112.39,112.43,112.3,112.34,41441.0,106.9664,107.0045,106.8808,106.9188,41441.0
2023-09-13 15:05:00,112.34,112.44,112.18,112.33,83359.0,106.9188,107.014,106.7665,106.9093,83359.0
2023-09-13 15:10:00,112.31,112.52,112.31,112.43,47480.0,106.8903,107.0901,106.8903,107.0045,47480.0
2023-09-13 15:15:00,112.43,112.57,112.39,112.54,34032.0,107.0045,107.1377,106.9664,107.1092,34032.0
2023-09-13 15:20:00,112.56,112.61,112.49,112.56,71345.0,107.1282,107.1758,107.0616,107.1282,71345.0
2023-09-13 15:25:00,112.56,112.62,112.55,112.59,53321.0,107.1282,107.1853,107.1187,107.1568,53321.0
2023-09-13 15:30:00,112.6,112.75,112.59,112.69,89138.0,107.1663,107.309,107.1568,107.2519,89138.0
2023-09-13 15:35:00,112.69,112.73,112.65,112.7,92748.0,107.2519,107.29,107.2139,107.2614,92748.0
2023-09-13 15:40:00,112.7,112.75,112.64,112.67,99438.0,107.2614,107.309,107.2043,107.2329,99438.0
2023-09-13 15:45:00,112.68,112.76,112.66,112.75,134992.0,107.2424,107.3186,107.2234,107.309,134992.0
2023-09-13 15:50:00,112.74,112.79,112.64,112.75,220230.0,107.2995,107.3471,107.2043,107.309,220230.0
2023-09-13 15:55:00,112.75,112.96,112.68,112.75,439214.0,107.309,107.5089,107.2424,107.309,439214.0
2023-09-14 09:30:00,113.88,113.9,113.19,113.19,62084.0,108.3845,108.4035,107.7278,107.7278,62084.0
2023-09-14 09:35:00,113.24,113.25,112.78,112.83,50067.0,107.7754,107.7849,107.3376,107.3852,50067.0
2023-09-14 09:40:00,112.86,113.02,112.64,112.87,22230.0,107.4137,107.566,107.2043,107.4232,22230.0
2023-09-14 09:45:00,112.88,113.02,112.24,112.41,54379.0,107.4328,107.566,106.8236,106.9854,54379.0
2023-09-14 09:50:00,112.48,112.9,112.48,112.71,41048.0,107.0521,107.4518,107.0521,107.271,41048.0
2023-09-14 09:55:00,112.68,112.98,112.51,112.89,53961.0,107.2424,107.5279,107.0806,107.4423,53961.0
2023-09-14 10:00:00,112.93,112.99,112.57,112.71,32554.0,107.4803,107.5375,107.1377,107.271,32554.0
2023-09-14 10:05:00,112.7,112.88,112.41,112.46,48454.0,107.2614,107.4328,106.9854,107.033,48454.0
2023-09-14 10:10:00,112.45,112.78,112.34,112.61,45386.0,107.0235,107.3376,106.9188,107.1758,45386.0
2023-09-14 10:15:00,112.57,112.61,112.35,112.41,63118.0,107.1377,107.1758,106.9283,106.9854,63118.0
2023-09-14 10:20:00,112.4,112.6,112.36,112.5,47609.0,106.9759,107.1663,106.9379,107.0711,47609.0
2023-09-14 10:25:00,112.5,112.51,112.06,112.16,70674.0,107.0711,107.0806,106.6523,106.7475,70674.0
2023-09-14 10:30:00,112.15,112.36,112.08,112.26,64609.0,106.738,106.9379,106.6714,106.8427,64609.0
2023-09-14 10:35:00,112.29,112.6,112.29,112.57,47896.0,106.8712,107.1663,106.8712,107.1377,47896.0
2023-09-14 10:40:00,112.57,112.63,112.49,112.58,31777.0,107.1377,107.1948,107.0616,107.1472,31777.0
2023-09-14 10:45:00,112.6,112.74,112.52,112.62,48225.0,107.1663,107.2995,107.0901,107.1853,48225.0
2023-09-14 10:50:00,112.6,112.7,112.56,112.63,39299.0,107.1663,107.2614,107.1282,107.1948,39299.0
2023-09-14 10:55:00,112.64,112.7,112.41,112.56,48433.0,107.2043,107.2614,106.9854,107.1282,48433.0
2023-09-14 11:00:00,112.56,112.68,112.5,112.62,34459.0,107.1282,107.2424,107.0711,107.1853,34459.0
2023-09-14 11:05:00,112.63,113.02,112.63,112.93,80462.0,107.1948,107.566,107.1948,107.4803,80462.0
2023-09-14 11:10:00,112.91,112.98,112.78,112.98,59952.0,107.4613,107.5279,107.3376,107.5279,59952.0
2023-09-14 11:15:00,112.96,112.97,112.67,112.76,31537.0,107.5089,107.5184,107.2329,107.3186,31537.0
2023-09-14 11:20:00,112.81,112.85,112.63,112.64,32107.0,107.3661,107.4042,107.1948,107.2043,32107.0
2023-09-14 11:25:00,112.6,112.74,112.55,112.55,33799.0,107.1663,107.2995,107.1187,107.1187,33799.0
2023-09-14 11:30:00,112.58,112.62,112.49,112.54,32763.0,107.1472,107.1853,107.0616,107.1092,32763.0
2023-09-14 11:35:00,112.54,112.64,112.47,112.62,33704.0,107.1092,107.2043,107.0425,107.1853,33704.0
2023-09-14 11:40:00,112.62,112.67,112.45,112.67,29270.0,107.1853,107.2329,107.0235,107.2329,29270.0
2023-09-14 11:45:00,112.67,112.7,112.59,112.61,45510.0,107.2329,107.2614,107.1568,107.1758,45510.0
2023-09-14 11:50:00,112.62,112.67,112.49,112.57,29454.0,107.1853,107.2329,107.0616,107.1377,29454.0
2023-09-14 11:55:00,112.56,112.73,112.56,112.64,43957.0,107.1282,107.29,107.1282,107.2043,43957.0
2023-09-14 12:00:00,112.65,112.7,112.56,112.66,30868.0,107.2139,107.2614,107.1282,107.2234,30868.0
2023-09-14 12:05:00,112.65,112.69,112.48,112.48,27068.0,107.2139,107.2519,107.0521,107.0521,27068.0
2023-09-14 12:10:00,112.49,112.57,112.39,112.45,24843.0,107.0616,107.1377,106.9664,107.0235,24843.0
2023-09-14 12:15:00,112.44,112.52,112.33,112.33,46179.0,107.014,107.0901,106.9093,106.9093,46179.0
2023-09-14 12:20:00,112.36,112.4,112.31,112.38,42085.0,106.9379,106.9759,106.8903,106.9569,42085.0
2023-09-14 12:25:00,112.36,112.49,112.35,112.45,40463.0,106.9379,107.0616,106.9283,107.0235,40463.0
2023-09-14 12:30:00,112.45,112.58,112.39,112.57,34630.0,107.0235,107.1472,106.9664,107.1377,34630.0
2023-09-14 12:35:00,112.56,112.56,112.16,112.2,60112.0,107.1282,107.1282,106.7475,106.7856,60112.0
2023-09-14 12:40:00,112.2,112.62,112.2,112.55,43329.0,106.7856,107.1853,106.7856,107.1187,43329.0
2023-09-14 12:45:00,112.53,112.67,112.51,112.67,37567.0,107.0997,107.2329,107.0806,107.2329,37567.0
2023-09-14 12:50:00,112.67,112.69,112.57,112.66,32982.0,107.2329,107.2519,107.1377,107.2234,32982.0
2023-09-14 12:55:00,112.65,112.71,112.6,112.62,32910.0,107.2139,107.271,107.1663,107.1853,32910.0
2023-09-14 13:00:00,112.6,112.65,112.53,112.62,33216.0,107.1663,107.2139,107.0997,107.1853,33216.0
2023-09-14 13:05:00,112.63,112.69,112.58,112.6,46949.0,107.1948,107.2519,107.1472,107.1663,46949.0
2023-09-14 13:10:00,112.61,112.74,112.59,112.64,41072.0,107.1758,107.2995,107.1568,107.2043,41072.0
2023-09-14 13:15:00,112.62,112.81,112.58,112.79,53910.0,107.1853,107.3661,107.1472,107.3471,53910.0
2023-09-14 13:20:00,112.79,112.84,112.69,112.71,49989.0,107.3471,107.3947,107.2519,107.271,49989.0
2023-09-14 13:25:00,112.72,112.8,112.72,112.73,35087.0,107.2805,107.3566,107.2805,107.29,35087.0
2023-09-14 13:30:00,112.73,112.81,112.57,112.64,41838.0,107.29,107.3661,107.1377,107.2043,41838.0
2023-09-14 13:35:00,112.64,112.79,112.64,112.79,54863.0,107.2043,107.3471,107.2043,107.3471,54863.0
2023-09-14 13:40:00,112.79,112.92,112.73,112.91,65788.0,107.3471,107.4708,107.29,107.4613,65788.0
2023-09-14 13:45:00,112.88,112.91,112.76,112.79,46432.0,107.4328,107.4613,107.3186,107.3471,46432.0
2023-09-14 13:50:00,112.78,112.8,112.64,112.73,53069.0,107.3376,107.3566,107.2043,107.29,53069.0
2023-09-14 13:55:00,112.75,112.79,112.73,112.78,29214.0,107.309,107.3471,107.29,107.3376,29214.0
2023-09-14 14:00:00,112.77,112.89,112.75,112.85,54093.0,107.3281,107.4423,107.309,107.4042,54093.0
2023-09-14 14:05:00,112.85,112.98,112.83,112.96,60256.0,107.4042,107.5279,107.3852,107.5089,60256.0
2023-09-14 14:10:00,112.95,113.01,112.91,112.99,49353.0,107.4994,107.5565,107.4613,107.5375,49353.0
2023-09-14 14:15:00,113.0,113.1,112.92,113.07,68076.0,107.547,107.6421,107.4708,107.6136,68076.0
2023-09-14 14:20:00,113.07,113.29,113.07,113.26,72732.0,107.6136,107.823,107.6136,107.7944,72732.0
2023-09-14 14:25:00,113.25,113.41,113.25,113.28,54469.0,107.7849,107.9372,107.7849,107.8135,54469.0
2023-09-14 14:30:00,113.29,113.29,113.15,113.25,62005.0,107.823,107.823,107.6897,107.7849,62005.0
2023-09-14 14:35:00,113.25,113.39,113.24,113.38,43223.0,107.7849,107.9182,107.7754,107.9086,43223.0
2023-09-14 14:40:00,113.36,113.5,113.33,113.46,82558.0,107.8896,108.0228,107.861,107.9848,82558.0
2023-09-14 14:45:00,113.46,113.52,113.42,113.44,62829.0,107.9848,108.0419,107.9467,107.9657,62829.0
2023-09-14 14:50:00,113.43,113.45,113.36,113.37,58942.0,107.9562,107.9753,107.8896,107.8991,58942.0
2023-09-14 14:55:00,113.39,113.57,113.35,113.54,64153.0,107.9182,108.0895,107.8801,108.0609,64153.0
2023-09-14 15:00:00,113.55,113.81,113.54,113.61,124813.0,108.0704,108.3179,108.0609,108.1275,124813.0
2023-09-14 15:05:00,113.63,113.66,113.51,113.61,66725.0,108.1466,108.1751,108.0324,108.1275,66725.0
2023-09-14 15:10:00,113.6,113.6,113.39,113.4,80733.0,108.118,108.118,107.9182,107.9277,80733.0
2023-09-14 15:15:00,113.4,113.41,113.23,113.25,64106.0,107.9277,107.9372,107.7659,107.7849,64106.0
2023-09-14 15:20:00,113.22,113.3,113.22,113.29,57093.0,107.7564,107.8325,107.7564,107.823,57093.0
2023-09-14 15:25:00,113.27,113.3,113.21,113.3,59536.0,107.8039,107.8325,107.7468,107.8325,59536.0
2023-09-14 15:30:00,113.28,113.28,113.02,113.02,88646.0,107.8135,107.8135,107.566,107.566,88646.0
2023-09-14 15:35:00,113.0,113.09,112.93,113.02,102505.0,107.547,107.6326,107.4803,107.566,102505.0
2023-09-14 15:40:00,113.02,113.23,113.02,113.08,110536.0,107.566,107.7659,107.566,107.6231,110536.0
2023-09-14 15:45:00,113.09,113.11,112.91,112.99,137077.0,107.6326,107.6517,107.4613,107.5375,137077.0
2023-09-14 15:50:00,112.97,113.0,112.8,112.86,243861.0,107.5184,107.547,107.3566,107.4137,243861.0
2023-09-14 15:55:00,112.87,112.98,112.59,112.72,500198.0,107.4232,107.5279,107.1568,107.2805,500198.0
2023-09-15 09:30:00,113.89,113.89,112.9,113.53,253152.0,108.394,108.394,107.4518,108.0514,253152.0
2023-09-15 09:35:00,113.48,113.95,113.42,113.79,183258.0,108.0038,108.4511,107.9467,108.2988,183258.0
2023-09-15 09:40:00,113.78,114.36,113.6,114.21,256360.0,108.2893,108.8413,108.118,108.6986,256360.0
2023-09-15 09:45:00,114.09,114.09,113.29,113.72,114717.0,108.5844,108.5844,107.823,108.2322,114717.0
2023-09-15 09:50:00,113.71,113.78,113.29,113.59,87944.0,108.2227,108.2893,107.823,108.1085,87944.0
2023-09-15 09:55:00,113.59,113.84,113.43,113.62,136848.0,108.1085,108.3464,107.9562,108.1371,136848.0
2023-09-15 10:00:00,113.62,114.19,113.62,114.03,142582.0,108.1371,108.6795,108.1371,108.5273,142582.0
2023-09-15 10:05:00,114.04,114.25,113.67,113.77,101404.0,108.5368,108.7366,108.1846,108.2798,101404.0
2023-09-15 10:10:00,113.77,114.09,113.73,113.94,86227.0,108.2798,108.5844,108.2417,108.4416,86227.0
2023-09-15 10:15:00,113.95,114.23,113.87,114.23,94956.0,108.4511,108.7176,108.375,108.7176,94956.0
2023-09-15 10:20:00,114.24,114.63,114.22,114.48,138890.0,108.7271,109.0983,108.7081,108.9555,138890.0
2023-09-15 10:25:00,114.49,114.5,114.13,114.14,104993.0,108.9651,108.9746,108.6224,108.632,104993.0
2023-09-15 10:30:00,114.14,114.15,113.9,113.95,92296.0,108.632,108.6415,108.4035,108.4511,92296.0
2023-09-15 10:35:00,113.95,114.25,113.9,114.2,97262.0,108.4511,108.7366,108.4035,108.6891,97262.0
2023-09-15 10:40:00,114.22,114.43,114.18,114.38,106759.0,108.7081,108.908,108.67,108.8604,106759.0
2023-09-15 10:45:00,114.41,114.73,114.4,114.51,130975.0,108.8889,109.1935,108.8794,108.9841,130975.0
2023-09-15 10:50:00,114.51,114.54,114.02,114.18,106876.0,108.9841,109.0127,108.5177,108.67,106876.0
2023-09-15 10:55:00,114.17,114.32,114.0,114.02,98281.0,108.6605,108.8033,108.4987,108.5177,98281.0
2023-09-15 11:00:00,114.03,114.25,113.77,113.84,84110.0,108.5273,108.7366,108.2798,108.3464,84110.0
2023-09-15 11:05:00,113.82,114.03,113.68,113.99,78321.0,108.3274,108.5273,108.1942,108.4892,78321.0
2023-09-15 11:10:00,113.98,114.21,113.9,114.08,147830.0,108.4797,108.6986,108.4035,108.5749,147830.0
2023-09-15 11:15:00,114.08,114.18,113.89,114.15,85204.0,108.5749,108.67,108.394,108.6415,85204.0
2023-09-15 11:20:00,114.13,114.13,113.54,113.88,132844.0,108.6224,108.6224,108.0609,108.3845,132844.0
2023-09-15 11:25:00,113.89,114.14,113.79,114.09,66568.0,108.394,108.632,108.2988,108.5844,66568.0
2023-09-15 11:30:00,114.1,114.32,114.02,114.26,151016.0,108.5939,108.8033,108.5177,108.7462,151016.0
2023-09-15 11:35:00,114.27,114.59,114.27,114.5,113320.0,108.7557,109.0602,108.7557,108.9746,113320.0
2023-09-15 11:40:00,114.5,114.82,114.35,114.69,124265.0,108.9746,109.2791,108.8318,109.1554,124265.0
2023-09-15 11:45:00,114.67,114.82,114.64,114.79,87952.0,109.1364,109.2791,109.1078,109.2506,87952.0
2023-09-15 11:50:00,114.8,114.87,114.7,114.84,99649.0,109.2601,109.3267,109.1649,109.2982,99649.0
2023-09-15 11:55:00,114.84,114.88,114.61,114.74,115353.0,109.2982,109.3362,109.0793,109.203,115353.0
2023-09-15 12:00:00,114.74,114.75,114.47,114.56,121010.0,109.203,109.2125,108.946,109.0317,121010.0
2023-09-15 12:05:00,114.56,114.84,114.4,114.81,104415.0,109.0317,109.2982,108.8794,109.2696,104415.0
2023-09-15 12:10:00,114.82,114.87,114.69,114.85,103840.0,109.2791,109.3267,109.1554,109.3077,103840.0
2023-09-15 12:15:00,114.82,114.84,114.52,114.53,124690.0,109.2791,109.2982,108.9936,109.0031,124690.0
2023-09-15 12:20:00,114.51,114.52,114.33,114.5,99679.0,108.9841,108.9936,108.8128,108.9746,99679.0
2023-09-15 12:25:00,114.51,114.53,114.31,114.34,129493.0,108.9841,109.0031,108.7938,108.8223,129493.0
2023-09-15 12:30:00,114.34,114.8,114.22,114.79,102966.0,108.8223,109.2601,108.7081,109.2506,102966.0
2023-09-15 12:35:00,114.8,114.94,114.72,114.92,89906.0,109.2601,109.3934,109.184,109.3743,89906.0
2023-09-15 12:40:00,114.9,114.99,114.85,114.9,94645.0,109.3553,109.4409,109.3077,109.3553,94645.0
2023-09-15 12:45:00,114.9,114.93,114.82,114.93,80187.0,109.3553,109.3838,109.2791,109.3838,80187.0
2023-09-15 12:50:00,114.92,114.97,114.82,114.84,125601.0,109.3743,109.4219,109.2791,109.2982,125601.0
2023-09-15 12:55:00,114.84,114.9,114.81,114.89,83536.0,109.2982,109.3553,109.2696,109.3458,83536.0
2023-09-15 13:00:00,114.89,114.89,114.61,114.66,69192.0,109.3458,109.3458,109.0793,109.1269,69192.0
2023-09-15 13:05:00,114.65,114.73,114.61,114.69,85010.0,109.1173,109.1935,109.0793,109.1554,85010.0
2023-09-15 13:10:00,114.69,114.7,114.53,114.59,126757.0,109.1554,109.1649,109.0031,109.0602,126757.0
2023-09-15 13:15:00,114.6,114.67,114.33,114.33,108945.0,109.0698,109.1364,108.8128,108.8128,108945.0
2023-09-15 13:20:00,114.33,114.41,114.28,114.34,126402.0,108.8128,108.8889,108.7652,108.8223,126402.0
2023-09-15 13:25:00,114.34,114.5,114.33,114.39,127048.0,108.8223,108.9746,108.8128,108.8699,127048.0
2023-09-15 13:30:00,114.39,114.46,114.21,114.42,132685.0,108.8699,108.9365,108.6986,108.8984,132685.0
2023-09-15 13:35:00,114.42,114.56,114.39,114.55,89398.0,108.8984,109.0317,108.8699,109.0222,89398.0
2023-09-15 13:40:00,114.55,114.67,114.5,114.58,110524.0,109.0222,109.1364,108.9746,109.0507,110524.0
2023-09-15 13:45:00,114.56,114.65,114.54,114.6,101317.0,109.0317,109.1173,109.0127,109.0698,101317.0
2023-09-15 13:50:00,114.59,114.59,114.43,114.55,76098.0,109.0602,109.0602,108.908,109.0222,76098.0
2023-09-15 13:55:00,114.55,114.58,114.34,114.48,211554.0,109.0222,109.0507,108.8223,108.9555,211554.0
2023-09-15 14:00:00,114.48,114.48,114.31,114.43,128013.0,108.9555,108.9555,108.7938,108.908,128013.0
2023-09-15 14:05:00,114.43,114.46,114.32,114.32,83252.0,108.908,108.9365,108.8033,108.8033,83252.0
2023-09-15 14:10:00,114.31,114.41,114.03,114.03,121846.0,108.7938,108.8889,108.5273,108.5273,121846.0
2023-09-15 14:15:00,114.02,114.21,113.95,114.17,89568.0,108.5177,108.6986,108.4511,108.6605,89568.0
2023-09-15 14:20:00,114.17,114.26,114.16,114.23,77809.0,108.6605,108.7462,108.651,108.7176,77809.0
2023-09-15 14:25:00,114.22,114.22,114.04,114.08,104588.0,108.7081,108.7081,108.5368,108.5749,104588.0
2023-09-15 14:30:00,114.07,114.37,113.89,114.35,73639.0,108.5653,108.8509,108.394,108.8318,73639.0
2023-09-15 14:35:00,114.36,114.42,114.3,114.37,88083.0,108.8413,108.8984,108.7842,108.8509,88083.0
2023-09-15 14:40:00,114.37,114.38,114.22,114.23,74457.0,108.8509,108.8604,108.7081,108.7176,74457.0
2023-09-15 14:45:00,114.22,114.42,114.16,114.4,70595.0,108.7081,108.8984,108.651,108.8794,70595.0
2023-09-15 14:50:00,114.42,114.43,114.27,114.35,92739.0,108.8984,108.908,108.7557,108.8318,92739.0
2023-09-15 14:55:00,114.34,114.47,114.12,114.25,128980.0,108.8223,108.946,108.6129,108.7366,128980.0
2023-09-15 15:00:00,114.26,114.36,114.22,114.34,88982.0,108.7462,108.8413,108.7081,108.8223,88982.0
2023-09-15 15:05:00,114.34,114.39,114.21,114.31,128137.0,108.8223,108.8699,108.6986,108.7938,128137.0
2023-09-15 15:10:00,114.3,114.43,114.28,114.43,144173.0,108.7842,108.908,108.7652,108.908,144173.0
2023-09-15 15:15:00,114.43,114.6,114.42,114.47,242962.0,108.908,109.0698,108.8984,108.946,242962.0
2023-09-15 15:20:00,114.47,114.51,114.34,114.48,199441.0,108.946,108.9841,108.8223,108.9555,199441.0
2023-09-15 15:25:00,114.48,114.73,114.39,114.73,322787.0,108.9555,109.1935,108.8699,109.1935,322787.0
2023-09-15 15:30:00,114.73,114.96,114.72,114.83,321369.0,109.1935,109.4124,109.184,109.2887,321369.0
2023-09-15 15:35:00,114.84,115.19,114.49,114.66,437709.0,109.2982,109.6313,108.9651,109.1269,437709.0
2023-09-15 15:40:00,114.65,115.04,114.63,114.78,301518.0,109.1173,109.4885,109.0983,109.2411,301518.0
2023-09-15 15:45:00,114.77,114.77,113.76,113.77,540919.0,109.2316,109.2316,108.2703,108.2798,540919.0
2023-09-15 15:50:00,113.75,114.45,113.25,113.85,762622.0,108.2608,108.927,107.7849,108.356,762622.0
2023-09-15 15:55:00,113.86,114.46,113.11,113.76,2556082.0,108.3655,108.9365,107.6517,108.2703,2556082.0
2023-09-18 09:30:00,113.55,113.86,113.16,113.71,275237.0,108.0704,108.3655,107.6992,108.2227,275237.0
2023-09-18 09:35:00,113.79,113.91,113.32,113.76,146340.0,108.2988,108.4131,107.8515,108.2703,146340.0
2023-09-18 09:40:00,113.77,113.87,113.5,113.57,151617.0,108.2798,108.375,108.0228,108.0895,151617.0
2023-09-18 09:45:00,113.55,113.75,113.31,113.46,94608.0,108.0704,108.2608,107.842,107.9848,94608.0
2023-09-18 09:50:00,113.48,114.17,113.43,113.99,115859.0,108.0038,108.6605,107.9562,108.4892,115859.0
2023-09-18 09:55:00,113.97,113.97,113.65,113.8,100219.0,108.4702,108.4702,108.1656,108.3084,100219.0
2023-09-18 10:00:00,113.8,113.96,113.47,113.57,170917.0,108.3084,108.4606,107.9943,108.0895,170917.0
2023-09-18 10:05:00,113.54,113.79,113.52,113.66,50517.0,108.0609,108.2988,108.0419,108.1751,50517.0
2023-09-18 10:10:00,113.65,113.87,113.54,113.72,133261.0,108.1656,108.375,108.0609,108.2322,133261.0
2023-09-18 10:15:00,113.7,113.76,113.61,113.72,59095.0,108.2132,108.2703,108.1275,108.2322,59095.0
2023-09-18 10:20:00,113.73,113.79,113.5,113.54,88754.0,108.2417,108.2988,108.0228,108.0609,88754.0
2023-09-18 10:25:00,113.58,113.6,113.37,113.38,67374.0,108.099,108.118,107.8991,107.9086,67374.0
2023-09-18 10:30:00,113.37,113.45,113.28,113.41,79590.0,107.8991,107.9753,107.8135,107.9372,79590.0
2023-09-18 10:35:00,113.44,113.65,113.02,113.09,104648.0,107.9657,108.1656,107.566,107.6326,104648.0
2023-09-18 10:40:00,113.09,113.41,113.05,113.34,67400.0,107.6326,107.9372,107.5946,107.8706,67400.0
2023-09-18 10:45:00,113.35,113.47,113.34,113.41,39657.0,107.8801,107.9943,107.8706,107.9372,39657.0
2023-09-18 10:50:00,113.4,113.42,113.23,113.37,42853.0,107.9277,107.9467,107.7659,107.8991,42853.0
2023-09-18 10:55:00,113.38,113.45,113.33,113.41,83029.0,107.9086,107.9753,107.861,107.9372,83029.0
2023-09-18 11:00:00,113.42,113.87,113.41,113.76,54909.0,107.9467,108.375,107.9372,108.2703,54909.0
2023-09-18 11:05:00,113.76,113.76,113.42,113.46,62278.0,108.2703,108.2703,107.9467,107.9848,62278.0
2023-09-18 11:10:00,113.48,113.51,113.34,113.49,47243.0,108.0038,108.0324,107.8706,108.0133,47243.0
2023-09-18 11:15:00,113.48,113.56,113.46,113.53,54298.0,108.0038,108.0799,107.9848,108.0514,54298.0
2023-09-18 11:20:00,113.54,113.73,113.46,113.7,42924.0,108.0609,108.2417,107.9848,108.2132,42924.0
2023-09-18 11:25:00,113.69,113.69,113.55,113.65,44585.0,108.2037,108.2037,108.0704,108.1656,44585.0
2023-09-18 11:30:00,113.65,114.03,113.61,113.86,64413.0,108.1656,108.5273,108.1275,108.3655,64413.0
2023-09-18 11:35:00,113.85,113.87,113.7,113.76,57052.0,108.356,108.375,108.2132,108.2703,57052.0
2023-09-18 11:40:00,113.76,113.87,113.75,113.86,40351.0,108.2703,108.375,108.2608,108.3655,40351.0
2023-09-18 11:45:00,113.85,114.11,113.83,114.02,84885.0,108.356,108.6034,108.3369,108.5177,84885.0
2023-09-18 11:50:00,114.03,114.1,113.9,113.93,51634.0,108.5273,108.5939,108.4035,108.4321,51634.0
2023-09-18 11:55:00,113.93,113.96,113.87,113.92,42097.0,108.4321,108.4606,108.375,108.4226,42097.0
2023-09-18 12:00:00,113.93,113.94,113.85,113.87,47975.0,108.4321,108.4416,108.356,108.375,47975.0
2023-09-18 12:05:00,113.87,114.0,113.85,113.98,47025.0,108.375,108.4987,108.356,108.4797,47025.0
2023-09-18 12:10:00,113.99,114.05,113.92,113.97,44797.0,108.4892,108.5463,108.4226,108.4702,44797.0
2023-09-18 12:15:00,113.98,114.13,113.92,114.13,71881.0,108.4797,108.6224,108.4226,108.6224,71881.0
2023-09-18 12:20:00,114.14,114.18,114.06,114.15,43099.0,108.632,108.67,108.5558,108.6415,43099.0
2023-09-18 12:25:00,114.16,114.29,114.12,114.26,55632.0,108.651,108.7747,108.6129,108.7462,55632.0
2023-09-18 12:30:00,114.27,114.35,114.24,114.35,58882.0,108.7557,108.8318,108.7271,108.8318,58882.0
2023-09-18 12:35:00,114.35,114.47,114.29,114.36,40683.0,108.8318,108.946,108.7747,108.8413,40683.0
2023-09-18 12:40:00,114.36,114.39,114.17,114.24,39774.0,108.8413,108.8699,108.6605,108.7271,39774.0
2023-09-18 12:45:00,114.23,114.28,114.23,114.26,25432.0,108.7176,108.7652,108.7176,108.7462,25432.0
2023-09-18 12:50:00,114.26,114.28,114.07,114.07,44295.0,108.7462,108.7652,108.5653,108.5653,44295.0
2023-09-18 12:55:00,114.06,114.08,113.96,113.96,24014.0,108.5558,108.5749,108.4606,108.4606,24014.0
2023-09-18 13:00:00,113.96,114.16,113.94,114.16,66223.0,108.4606,108.651,108.4416,108.651,66223.0
2023-09-18 13:05:00,114.16,114.31,114.13,114.17,39399.0,108.651,108.7938,108.6224,108.6605,39399.0
2023-09-18 13:10:00,114.18,114.19,114.04,114.05,22685.0,108.67,108.6795,108.5368,108.5463,22685.0
2023-09-18 13:15:00,114.04,114.04,113.72,113.76,71173.0,108.5368,108.5368,108.2322,108.2703,71173.0
2023-09-18 13:20:00,113.77,114.02,113.74,114.02,66913.0,108.2798,108.5177,108.2513,108.5177,66913.0
2023-09-18 13:25:00,114.03,114.14,114.01,114.09,27652.0,108.5273,108.632,108.5082,108.5844,27652.0
2023-09-18 13:30:00,114.1,114.26,114.08,114.24,46301.0,108.5939,108.7462,108.5749,108.7271,46301.0
2023-09-18 13:35:00,114.25,114.29,114.14,114.17,33457.0,108.7366,108.7747,108.632,108.6605,33457.0
2023-09-18 13:40:00,114.18,114.23,114.06,114.07,29815.0,108.67,108.7176,108.5558,108.5653,29815.0
2023-09-18 13:45:00,114.09,114.14,113.99,113.99,21699.0,108.5844,108.632,108.4892,108.4892,21699.0
2023-09-18 13:50:00,113.98,114.0,113.91,113.94,33299.0,108.4797,108.4987,108.4131,108.4416,33299.0
2023-09-18 13:55:00,113.95,114.02,113.94,113.96,25682.0,108.4511,108.5177,108.4416,108.4606,25682.0
2023-09-18 14:00:00,113.96,114.05,113.94,114.01,34401.0,108.4606,108.5463,108.4416,108.5082,34401.0
2023-09-18 14:05:00,114.0,114.01,113.93,113.98,36552.0,108.4987,108.5082,108.4321,108.4797,36552.0
2023-09-18 14:10:00,113.98,114.05,113.93,114.03,36115.0,108.4797,108.5463,108.4321,108.5273,36115.0
2023-09-18 14:15:00,114.05,114.15,114.04,114.09,83483.0,108.5463,108.6415,108.5368,108.5844,83483.0
2023-09-18 14:20:00,114.09,114.16,114.03,114.03,31939.0,108.5844,108.651,108.5273,108.5273,31939.0
2023-09-18 14:25:00,114.02,114.13,113.95,114.13,55437.0,108.5177,108.6224,108.4511,108.6224,55437.0
2023-09-18 14:30:00,114.13,114.56,114.12,114.5,75904.0,108.6224,109.0317,108.6129,108.9746,75904.0
2023-09-18 14:35:00,114.53,114.72,114.49,114.59,56390.0,109.0031,109.184,108.9651,109.0602,56390.0
2023-09-18 14:40:00,114.59,114.78,114.58,114.78,55784.0,109.0602,109.2411,109.0507,109.2411,55784.0
2023-09-18 14:45:00,114.77,114.92,114.7,114.91,64821.0,109.2316,109.3743,109.1649,109.3648,64821.0
2023-09-18 14:50:00,114.89,114.9,114.48,114.55,63651.0,109.3458,109.3553,108.9555,109.0222,63651.0
2023-09-18 14:55:00,114.56,114.84,114.54,114.73,60853.0,109.0317,109.2982,109.0127,109.1935,60853.0
2023-09-18 15:00:00,114.74,114.95,114.74,114.93,59717.0,109.203,109.4029,109.203,109.3838,59717.0
2023-09-18 15:05:00,114.93,114.96,114.84,114.92,66894.0,109.3838,109.4124,109.2982,109.3743,66894.0
2023-09-18 15:10:00,114.93,115.1,114.93,115.05,61599.0,109.3838,109.5456,109.3838,109.498,61599.0
2023-09-18 15:15:00,115.07,115.22,115.03,115.11,75816.0,109.5171,109.6598,109.479,109.5551,75816.0
2023-09-18 15:20:00,115.14,115.16,114.88,114.97,97159.0,109.5837,109.6027,109.3362,109.4219,97159.0
2023-09-18 15:25:00,114.98,115.09,114.89,115.0,63280.0,109.4314,109.5361,109.3458,109.4505,63280.0
2023-09-18 15:30:00,114.98,114.98,114.59,114.7,67423.0,109.4314,109.4314,109.0602,109.1649,67423.0
2023-09-18 15:35:00,114.7,114.75,114.63,114.65,45259.0,109.1649,109.2125,109.0983,109.1173,45259.0
2023-09-18 15:40:00,114.64,114.74,114.58,114.64,70721.0,109.1078,109.203,109.0507,109.1078,70721.0
2023-09-18 15:45:00,114.64,114.79,114.55,114.56,92007.0,109.1078,109.2506,109.0222,109.0317,92007.0
2023-09-18 15:50:00,114.57,114.72,114.48,114.48,154652.0,109.0412,109.184,108.9555,108.9555,154652.0
2023-09-18 15:55:00,114.48,114.6,114.32,114.36,411959.0,108.9555,109.0698,108.8033,108.8413,411959.0
2023-09-19 09:30:00,114.12,114.65,113.92,114.52,150224.0,108.6129,109.1173,108.4226,108.9936,150224.0
2023-09-19 09:35:00,114.45,114.63,114.0,114.11,44737.0,108.927,109.0983,108.4987,108.6034,44737.0
2023-09-19 09:40:00,114.12,114.55,113.96,114.01,46343.0,108.6129,109.0222,108.4606,108.5082,46343.0
2023-09-19 09:45:00,114.05,114.28,113.67,113.98,42575.0,108.5463,108.7652,108.1846,108.4797,42575.0
2023-09-19 09:50:00,113.93,113.98,113.71,113.87,48373.0,108.4321,108.4797,108.2227,108.375,48373.0
2023-09-19 09:55:00,113.86,113.93,113.69,113.71,41743.0,108.3655,108.4321,108.2037,108.2227,41743.0
2023-09-19 10:00:00,113.73,113.77,113.58,113.72,41663.0,108.2417,108.2798,108.099,108.2322,41663.0
2023-09-19 10:05:00,113.74,113.93,113.72,113.86,57692.0,108.2513,108.4321,108.2322,108.3655,57692.0
2023-09-19 10:10:00,113.85,114.04,113.83,113.88,40396.0,108.356,108.5368,108.3369,108.3845,40396.0
2023-09-19 10:15:00,113.9,114.32,113.89,114.26,52271.0,108.4035,108.8033,108.394,108.7462,52271.0
2023-09-19 10:20:00,114.27,114.44,114.19,114.31,42480.0,108.7557,108.9175,108.6795,108.7938,42480.0
2023-09-19 10:25:00,114.3,114.48,114.28,114.44,41813.0,108.7842,108.9555,108.7652,108.9175,41813.0
2023-09-19 10:30:00,114.41,114.55,114.37,114.52,51545.0,108.8889,109.0222,108.8509,108.9936,51545.0
2023-09-19 10:35:00,114.53,114.82,114.53,114.73,61572.0,109.0031,109.2791,109.0031,109.1935,61572.0
2023-09-19 10:40:00,114.73,114.97,114.39,114.9,78149.0,109.1935,109.4219,108.8699,109.3553,78149.0
2023-09-19 10:45:00,114.88,114.95,114.75,114.77,42318.0,109.3362,109.4029,109.2125,109.2316,42318.0
2023-09-19 10:50:00,114.76,114.78,114.47,114.47,73298.0,109.222,109.2411,108.946,108.946,73298.0
2023-09-19 10:55:00,114.43,114.77,114.35,114.7,46059.0,108.908,109.2316,108.8318,109.1649,46059.0
2023-09-19 11:00:00,114.7,114.71,114.24,114.41,79260.0,109.1649,109.1745,108.7271,108.8889,79260.0
2023-09-19 11:05:00,114.4,114.47,114.34,114.45,32284.0,108.8794,108.946,108.8223,108.927,32284.0
2023-09-19 11:10:00,114.41,114.55,114.25,114.32,41025.0,108.8889,109.0222,108.7366,108.8033,41025.0
2023-09-19 11:15:00,114.35,114.35,114.02,114.1,47420.0,108.8318,108.8318,108.5177,108.5939,47420.0
2023-09-19 11:20:00,114.09,114.35,114.09,114.22,60430.0,108.5844,108.8318,108.5844,108.7081,60430.0
2023-09-19 11:25:00,114.24,114.39,114.22,114.32,28446.0,108.7271,108.8699,108.7081,108.8033,28446.0
2023-09-19 11:30:00,114.32,114.58,114.32,114.55,28429.0,108.8033,109.0507,108.8033,109.0222,28429.0
2023-09-19 11:35:00,114.54,114.55,114.45,114.51,25722.0,109.0127,109.0222,108.927,108.9841,25722.0
2023-09-19 11:40:00,114.5,114.56,114.32,114.33,36790.0,108.9746,109.0317,108.8033,108.8128,36790.0
2023-09-19 11:45:00,114.31,114.4,114.21,114.37,38360.0,108.7938,108.8794,108.6986,108.8509,38360.0
2023-09-19 11:50:00,114.37,114.4,114.22,114.37,27415.0,108.8509,108.8794,108.7081,108.8509,27415.0
2023-09-19 11:55:00,114.37,114.49,114.28,114.44,25838.0,108.8509,108.9651,108.7652,108.9175,25838.0
2023-09-19 12:00:00,114.43,114.48,114.23,114.28,23721.0,108.908,108.9555,108.7176,108.7652,23721.0
2023-09-19 12:05:00,114.29,114.33,114.05,114.17,42030.0,108.7747,108.8128,108.5463,108.6605,42030.0
2023-09-19 12:10:00,114.18,114.25,114.05,114.25,26039.0,108.67,108.7366,108.5463,108.7366,26039.0
2023-09-19 12:15:00,114.26,114.29,114.07,114.16,29961.0,108.7462,108.7747,108.5653,108.651,29961.0
2023-09-19 12:20:00,114.16,114.21,114.04,114.09,31230.0,108.651,108.6986,108.5368,108.5844,31230.0
2023-09-19 12:25:00,114.09,114.19,114.08,114.17,29308.0,108.5844,108.6795,108.5749,108.6605,29308.0
2023-09-19 12:30:00,114.18,114.27,114.15,114.25,22548.0,108.67,108.7557,108.6415,108.7366,22548.0
2023-09-19 12:35:00,114.26,114.27,114.05,114.07,18938.0,108.7462,108.7557,108.5463,108.5653,18938.0
2023-09-19 12:40:00,114.07,114.15,114.07,114.1,25280.0,108.5653,108.6415,108.5653,108.5939,25280.0
2023-09-19 12:45:00,114.1,114.18,113.92,114.04,29349.0,108.5939,108.67,108.4226,108.5368,29349.0
2023-09-19 12:50:00,114.06,114.26,114.06,114.26,49288.0,108.5558,108.7462,108.5558,108.7462,49288.0
2023-09-19 12:55:00,114.23,114.38,114.21,114.38,27521.0,108.7176,108.8604,108.6986,108.8604,27521.0
2023-09-19 13:00:00,114.38,114.6,114.37,114.59,20666.0,108.8604,109.0698,108.8509,109.0602,20666.0
2023-09-19 13:05:00,114.59,114.72,114.57,114.69,21372.0,109.0602,109.184,109.0412,109.1554,21372.0
2023-09-19 13:10:00,114.69,114.75,114.59,114.65,23888.0,109.1554,109.2125,109.0602,109.1173,23888.0
2023-09-19 13:15:00,114.66,114.84,114.65,114.83,19798.0,109.1269,109.2982,109.1173,109.2887,19798.0
2023-09-19 13:20:00,114.83,114.9,114.79,114.84,30002.0,109.2887,109.3553,109.2506,109.2982,30002.0
2023-09-19 13:25:00,114.83,114.88,114.74,114.88,24434.0,109.2887,109.3362,109.203,109.3362,24434.0
2023-09-19 13:30:00,114.88,114.97,114.87,114.9,33788.0,109.3362,109.4219,109.3267,109.3553,33788.0
2023-09-19 13:35:00,114.89,114.94,114.83,114.91,36468.0,109.3458,109.3934,109.2887,109.3648,36468.0
2023-09-19 13:40:00,114.93,114.95,114.81,114.84,25628.0,109.3838,109.4029,109.2696,109.2982,25628.0
2023-09-19 13:45:00,114.83,115.09,114.83,115.05,63321.0,109.2887,109.5361,109.2887,109.498,63321.0
2023-09-19 13:50:00,115.05,115.14,114.96,115.03,47925.0,109.498,109.5837,109.4124,109.479,47925.0
2023-09-19 13:55:00,115.05,115.05,114.87,114.97,25321.0,109.498,109.498,109.3267,109.4219,25321.0
2023-09-19 14:00:00,114.97,115.02,114.8,114.85,52199.0,109.4219,109.4695,109.2601,109.3077,52199.0
2023-09-19 14:05:00,114.86,115.19,114.82,115.03,96942.0,109.3172,109.6313,109.2791,109.479,96942.0
2023-09-19 14:10:00,115.04,115.12,115.02,115.04,36352.0,109.4885,109.5647,109.4695,109.4885,36352.0
2023-09-19 14:15:00,115.04,115.05,114.93,115.03,33844.0,109.4885,109.498,109.3838,109.479,33844.0
2023-09-19 14:20:00,115.03,115.07,114.97,114.98,22323.0,109.479,109.5171,109.4219,109.4314,22323.0
2023-09-19 14:25:00,115.0,115.1,115.0,115.02,36126.0,109.4505,109.5456,109.4505,109.4695,36126.0
2023-09-19 14:30:00,115.03,115.11,115.03,115.09,29414.0,109.479,109.5551,109.479,109.5361,29414.0
2023-09-19 14:35:00,115.1,115.48,115.1,115.45,83577.0,109.5456,109.9073,109.5456,109.8787,83577.0
2023-09-19 14:40:00,115.45,115.52,115.41,115.44,49488.0,109.8787,109.9454,109.8407,109.8692,49488.0
2023-09-19 14:45:00,115.45,115.49,115.31,115.42,66453.0,109.8787,109.9168,109.7455,109.8502,66453.0
2023-09-19 14:50:00,115.43,115.44,115.17,115.24,74991.0,109.8597,109.8692,109.6123,109.6789,74991.0
2023-09-19 14:55:00,115.23,115.24,114.92,114.94,42961.0,109.6694,109.6789,109.3743,109.3934,42961.0
2023-09-19 15:00:00,114.94,115.02,114.85,115.01,38886.0,109.3934,109.4695,109.3077,109.46,38886.0
2023-09-19 15:05:00,115.02,115.05,114.95,114.99,34488.0,109.4695,109.498,109.4029,109.4409,34488.0
2023-09-19 15:10:00,114.99,115.01,114.95,114.97,33807.0,109.4409,109.46,109.4029,109.4219,33807.0
2023-09-19 15:15:00,114.98,115.01,114.92,114.95,57542.0,109.4314,109.46,109.3743,109.4029,57542.0
2023-09-19 15:20:00,114.93,115.03,114.9,115.0,38348.0,109.3838,109.479,109.3553,109.4505,38348.0
2023-09-19 15:25:00,115.0,115.15,114.95,115.11,42496.0,109.4505,109.5932,109.4029,109.5551,42496.0
2023-09-19 15:30:00,115.11,115.12,114.9,114.95,52636.0,109.5551,109.5647,109.3553,109.4029,52636.0
2023-09-19 15:35:00,114.96,115.04,114.89,115.04,70215.0,109.4124,109.4885,109.3458,109.4885,70215.0
2023-09-19 15:40:00,115.03,115.12,115.03,115.07,51859.0,109.479,109.5647,109.479,109.5171,51859.0
2023-09-19 15:45:00,115.07,115.25,115.07,115.19,92736.0,109.5171,109.6884,109.5171,109.6313,92736.0
2023-09-19 15:50:00,115.2,115.36,115.14,115.17,146333.0,109.6408,109.7931,109.5837,109.6123,146333.0
2023-09-19 15:55:00,115.17,115.22,115.1,115.16,282931.0,109.6123,109.6598,109.5456,109.6027,282931.0
2023-09-20 09:30:00,115.57,115.72,115.4,115.59,60323.0,109.9929,110.1357,109.8312,110.012,60323.0
2023-09-20 09:35:00,115.63,115.67,115.45,115.5,31436.0,110.0501,110.0881,109.8787,109.9263,31436.0
2023-09-20 09:40:00,115.52,115.68,115.45,115.62,41022.0,109.9454,110.0976,109.8787,110.0405,41022.0
2023-09-20 09:45:00,115.63,115.92,115.63,115.92,47580.0,110.0501,110.3261,110.0501,110.3261,47580.0
2023-09-20 09:50:00,115.92,116.38,115.88,115.9,57981.0,110.3261,110.7639,110.288,110.307,57981.0
2023-09-20 09:55:00,115.93,116.28,115.8,116.22,35239.0,110.3356,110.6687,110.2119,110.6116,35239.0
2023-09-20 10:00:00,116.25,116.41,116.14,116.29,48946.0,110.6401,110.7924,110.5354,110.6782,48946.0
2023-09-20 10:05:00,116.3,116.32,116.09,116.27,24905.0,110.6877,110.7068,110.4879,110.6592,24905.0
2023-09-20 10:10:00,116.27,116.4,116.25,116.38,33324.0,110.6592,110.7829,110.6401,110.7639,33324.0
2023-09-20 10:15:00,116.41,116.41,116.17,116.2,41345.0,110.7924,110.7924,110.564,110.5925,41345.0
2023-09-20 10:20:00,116.21,116.38,116.21,116.36,42836.0,110.6021,110.7639,110.6021,110.7448,42836.0
2023-09-20 10:25:00,116.36,116.52,116.26,116.44,49843.0,110.7448,110.8971,110.6497,110.821,49843.0
2023-09-20 10:30:00,116.44,116.64,116.41,116.59,38189.0,110.821,111.0113,110.7924,110.9637,38189.0
2023-09-20 10:35:00,116.6,116.6,116.32,116.32,28834.0,110.9732,110.9732,110.7068,110.7068,28834.0
2023-09-20 10:40:00,116.33,116.33,116.1,116.16,31405.0,110.7163,110.7163,110.4974,110.5545,31405.0
2023-09-20 10:45:00,116.14,116.15,116.05,116.09,32036.0,110.5354,110.545,110.4498,110.4879,32036.0
2023-09-20 10:50:00,116.09,116.18,115.99,116.16,45430.0,110.4879,110.5735,110.3927,110.5545,45430.0
2023-09-20 10:55:00,116.19,116.39,116.16,116.3,40024.0,110.583,110.7734,110.5545,110.6877,40024.0
2023-09-20 11:00:00,116.32,116.37,116.12,116.15,28756.0,110.7068,110.7543,110.5164,110.545,28756.0
2023-09-20 11:05:00,116.16,116.22,116.14,116.18,36374.0,110.5545,110.6116,110.5354,110.5735,36374.0
2023-09-20 11:10:00,116.2,116.25,116.15,116.17,51588.0,110.5925,110.6401,110.545,110.564,51588.0
2023-09-20 11:15:00,116.16,116.16,115.93,115.97,34567.0,110.5545,110.5545,110.3356,110.3736,34567.0
2023-09-20 11:20:00,115.96,116.0,115.81,115.9,36797.0,110.3641,110.4022,110.2214,110.307,36797.0
2023-09-20 11:25:00,115.9,116.08,115.82,116.08,35621.0,110.307,110.4783,110.2309,110.4783,35621.0
2023-09-20 11:30:00,116.09,116.14,115.95,115.97,31098.0,110.4879,110.5354,110.3546,110.3736,31098.0
2023-09-20 11:35:00,115.97,115.97,115.72,115.75,54027.0,110.3736,110.3736,110.1357,110.1643,54027.0
2023-09-20 11:40:00,115.79,116.11,115.78,116.08,19421.0,110.2023,110.5069,110.1928,110.4783,19421.0
2023-09-20 11:45:00,116.06,116.12,116.06,116.09,19317.0,110.4593,110.5164,110.4593,110.4879,19317.0
2023-09-20 11:50:00,116.09,116.13,116.02,116.11,25197.0,110.4879,110.5259,110.4212,110.5069,25197.0
2023-09-20 11:55:00,116.12,116.17,116.03,116.09,23035.0,110.5164,110.564,110.4308,110.4879,23035.0
2023-09-20 12:00:00,116.07,116.19,116.03,116.1,29984.0,110.4688,110.583,110.4308,110.4974,29984.0
2023-09-20 12:05:00,116.09,116.37,116.07,116.33,23458.0,110.4879,110.7543,110.4688,110.7163,23458.0
2023-09-20 12:10:00,116.33,116.42,116.29,116.42,19772.0,110.7163,110.8019,110.6782,110.8019,19772.0
2023-09-20 12:15:00,116.43,116.47,116.35,116.36,21651.0,110.8114,110.8495,110.7353,110.7448,21651.0
2023-09-20 12:20:00,116.34,116.49,116.32,116.46,31756.0,110.7258,110.8686,110.7068,110.84,31756.0
2023-09-20 12:25:00,116.47,116.55,116.38,116.51,26609.0,110.8495,110.9257,110.7639,110.8876,26609.0
2023-09-20 12:30:00,116.52,116.74,116.52,116.56,52478.0,110.8971,111.1065,110.8971,110.9352,52478.0
2023-09-20 12:35:00,116.57,116.69,116.5,116.69,34596.0,110.9447,111.0589,110.8781,111.0589,34596.0
2023-09-20 12:40:00,116.66,116.71,116.54,116.66,21615.0,111.0303,111.0779,110.9161,111.0303,21615.0
2023-09-20 12:45:00,116.66,116.67,116.56,116.62,18694.0,111.0303,111.0399,110.9352,110.9923,18694.0
2023-09-20 12:50:00,116.61,116.62,116.47,116.58,21014.0,110.9828,110.9923,110.8495,110.9542,21014.0
2023-09-20 12:55:00,116.57,116.64,116.53,116.63,13228.0,110.9447,111.0113,110.9066,111.0018,13228.0
2023-09-20 13:00:00,116.62,116.63,116.51,116.54,22599.0,110.9923,111.0018,110.8876,110.9161,22599.0
2023-09-20 13:05:00,116.53,116.58,116.48,116.51,16776.0,110.9066,110.9542,110.859,110.8876,16776.0
2023-09-20 13:10:00,116.53,116.55,116.44,116.48,12610.0,110.9066,110.9257,110.821,110.859,12610.0
2023-09-20 13:15:00,116.48,116.58,116.46,116.56,15805.0,110.859,110.9542,110.84,110.9352,15805.0
2023-09-20 13:20:00,116.56,116.69,116.55,116.68,18731.0,110.9352,111.0589,110.9257,111.0494,18731.0
2023-09-20 13:25:00,116.69,116.75,116.58,116.65,96415.0,111.0589,111.116,110.9542,111.0208,96415.0
2023-09-20 13:30:00,116.7,116.71,116.56,116.58,96140.0,111.0684,111.0779,110.9352,110.9542,96140.0
2023-09-20 13:35:00,116.57,116.68,116.46,116.46,23485.0,110.9447,111.0494,110.84,110.84,23485.0
2023-09-20 13:40:00,116.45,116.56,116.4,116.53,15834.0,110.8305,110.9352,110.7829,110.9066,15834.0
2023-09-20 13:45:00,116.53,116.55,116.46,116.5,19422.0,110.9066,110.9257,110.84,110.8781,19422.0
2023-09-20 13:50:00,116.5,116.67,116.44,116.67,19220.0,110.8781,111.0399,110.821,111.0399,19220.0
2023-09-20 13:55:00,116.7,116.78,116.66,116.73,29689.0,111.0684,111.1446,111.0303,111.097,29689.0
2023-09-20 14:00:00,116.75,116.75,115.9,116.19,45682.0,111.116,111.116,110.307,110.583,45682.0
2023-09-20 14:05:00,116.19,116.35,116.02,116.16,34052.0,110.583,110.7353,110.4212,110.5545,34052.0
2023-09-20 14:10:00,116.15,116.15,115.77,115.95,54918.0,110.545,110.545,110.1833,110.3546,54918.0
2023-09-20 14:15:00,115.92,116.31,115.88,116.3,29337.0,110.3261,110.6972,110.288,110.6877,29337.0
2023-09-20 14:20:00,116.31,116.47,116.2,116.46,62454.0,110.6972,110.8495,110.5925,110.84,62454.0
2023-09-20 14:25:00,116.48,116.51,116.3,116.32,30612.0,110.859,110.8876,110.6877,110.7068,30612.0
2023-09-20 14:30:00,116.32,116.74,116.29,116.52,45725.0,110.7068,111.1065,110.6782,110.8971,45725.0
2023-09-20 14:35:00,116.49,116.69,116.4,116.58,47732.0,110.8686,111.0589,110.7829,110.9542,47732.0
2023-09-20 14:40:00,116.57,116.7,116.39,116.68,38432.0,110.9447,111.0684,110.7734,111.0494,38432.0
2023-09-20 14:45:00,116.65,116.68,116.01,116.01,46808.0,111.0208,111.0494,110.4117,110.4117,46808.0
2023-09-20 14:50:00,116.04,116.29,115.85,116.05,34833.0,110.4403,110.6782,110.2594,110.4498,34833.0
2023-09-20 14:55:00,116.06,116.2,115.91,116.06,30226.0,110.4593,110.5925,110.3165,110.4593,30226.0
2023-09-20 15:00:00,116.05,116.14,115.97,115.99,36060.0,110.4498,110.5354,110.3736,110.3927,36060.0
2023-09-20 15:05:00,115.98,116.01,115.63,115.69,40673.0,110.3832,110.4117,110.0501,110.1072,40673.0
2023-09-20 15:10:00,115.7,115.71,115.1,115.18,97567.0,110.1167,110.1262,109.5456,109.6218,97567.0
2023-09-20 15:15:00,115.17,115.28,114.91,114.94,61698.0,109.6123,109.7169,109.3648,109.3934,61698.0
2023-09-20 15:20:00,114.98,115.09,114.86,115.09,54946.0,109.4314,109.5361,109.3172,109.5361,54946.0
2023-09-20 15:25:00,115.09,115.28,115.04,115.19,54287.0,109.5361,109.7169,109.4885,109.6313,54287.0
2023-09-20 15:30:00,115.24,115.26,114.63,114.67,115176.0,109.6789,109.6979,109.0983,109.1364,115176.0
2023-09-20 15:35:00,114.66,114.84,114.33,114.34,113394.0,109.1269,109.2982,108.8128,108.8223,113394.0
2023-09-20 15:40:00,114.34,114.52,113.95,113.98,186116.0,108.8223,108.9936,108.4511,108.4797,186116.0
2023-09-20 15:45:00,114.01,114.37,113.64,114.27,339594.0,108.5082,108.8509,108.1561,108.7557,339594.0
2023-09-20 15:50:00,114.25,114.55,113.96,114.32,140907.0,108.7366,109.0222,108.4606,108.8033,140907.0
2023-09-20 15:55:00,114.33,114.49,114.12,114.21,192744.0,108.8128,108.9651,108.6129,108.6986,192744.0
2023-09-21 09:30:00,113.0,113.31,112.23,112.82,185002.0,107.547,107.842,106.8141,107.3757,185002.0
2023-09-21 09:35:00,112.82,112.86,112.15,112.5,168465.0,107.3757,107.4137,106.738,107.0711,168465.0
2023-09-21 09:40:00,112.5,112.5,111.37,111.86,206401.0,107.0711,107.0711,105.9956,106.462,206401.0
2023-09-21 09:45:00,111.86,112.07,111.34,111.48,123500.0,106.462,106.6618,105.9671,106.1003,123500.0
2023-09-21 09:50:00,111.47,111.54,111.21,111.52,59822.0,106.0908,106.1574,105.8434,106.1384,59822.0
2023-09-21 09:55:00,111.5,111.68,111.35,111.4,45510.0,106.1194,106.2907,105.9766,106.0242,45510.0
2023-09-21 10:00:00,111.46,111.89,111.01,111.05,78054.0,106.0813,106.4905,105.653,105.6911,78054.0
2023-09-21 10:05:00,111.05,111.81,111.01,111.63,95169.0,105.6911,106.4144,105.653,106.2431,95169.0
2023-09-21 10:10:00,111.59,111.88,111.43,111.48,87099.0,106.205,106.481,106.0527,106.1003,87099.0
2023-09-21 10:15:00,111.49,111.93,111.38,111.79,77086.0,106.1098,106.5286,106.0051,106.3954,77086.0
2023-09-21 10:20:00,111.81,111.92,111.45,111.48,39257.0,106.4144,106.5191,106.0718,106.1003,39257.0
2023-09-21 10:25:00,111.48,111.48,111.06,111.36,50815.0,106.1003,106.1003,105.7006,105.9861,50815.0
2023-09-21 10:30:00,111.38,111.52,111.2,111.25,33675.0,106.0051,106.1384,105.8338,105.8814,33675.0
2023-09-21 10:35:00,111.22,111.58,111.22,111.54,37457.0,105.8529,106.1955,105.8529,106.1574,37457.0
2023-09-21 10:40:00,111.53,111.62,111.28,111.31,41733.0,106.1479,106.2336,105.91,105.9385,41733.0
2023-09-21 10:45:00,111.3,111.48,111.1,111.14,52646.0,105.929,106.1003,105.7387,105.7767,52646.0
2023-09-21 10:50:00,111.13,111.21,111.03,111.03,39282.0,105.7672,105.8434,105.672,105.672,39282.0
2023-09-21 10:55:00,111.01,111.07,110.77,110.88,221530.0,105.653,105.7101,105.4246,105.5293,221530.0
2023-09-21 11:00:00,110.88,111.03,110.61,110.97,83582.0,105.5293,105.672,105.2723,105.6149,83582.0
2023-09-21 11:05:00,110.98,111.28,110.97,111.06,43919.0,105.6244,105.91,105.6149,105.7006,43919.0
2023-09-21 11:10:00,111.07,111.25,110.99,111.03,27254.0,105.7101,105.8814,105.634,105.672,27254.0
2023-09-21 11:15:00,111.03,111.08,110.96,111.06,28454.0,105.672,105.7196,105.6054,105.7006,28454.0
2023-09-21 11:20:00,111.07,111.2,110.96,111.01,40862.0,105.7101,105.8338,105.6054,105.653,40862.0
2023-09-21 11:25:00,111.0,111.14,110.89,110.96,51608.0,105.6435,105.7767,105.5388,105.6054,51608.0
2023-09-21 11:30:00,110.97,111.32,110.94,111.25,39361.0,105.6149,105.948,105.5864,105.8814,39361.0
2023-09-21 11:35:00,111.25,111.6,111.21,111.56,74858.0,105.8814,106.2145,105.8434,106.1765,74858.0
2023-09-21 11:40:00,111.56,111.58,111.33,111.39,30297.0,106.1765,106.1955,105.9576,106.0147,30297.0
2023-09-21 11:45:00,111.38,111.66,111.37,111.62,20993.0,106.0051,106.2716,105.9956,106.2336,20993.0
2023-09-21 11:50:00,111.64,111.67,111.55,111.61,25106.0,106.2526,106.2812,106.1669,106.224,25106.0
2023-09-21 11:55:00,111.6,111.7,111.54,111.56,26519.0,106.2145,106.3097,106.1574,106.1765,26519.0
2023-09-21 12:00:00,111.56,111.58,111.38,111.47,23813.0,106.1765,106.1955,106.0051,106.0908,23813.0
2023-09-21 12:05:00,111.45,111.49,111.3,111.32,15313.0,106.0718,106.1098,105.929,105.948,15313.0
2023-09-21 12:10:00,111.32,111.32,111.17,111.23,18887.0,105.948,105.948,105.8053,105.8624,18887.0
2023-09-21 12:15:00,111.26,111.46,111.24,111.44,23675.0,105.8909,106.0813,105.8719,106.0623,23675.0
2023-09-21 12:20:00,111.43,111.53,111.31,111.31,24907.0,106.0527,106.1479,105.9385,105.9385,24907.0
2023-09-21 12:25:00,111.32,111.33,111.06,111.12,26626.0,105.948,105.9576,105.7006,105.7577,26626.0
2023-09-21 12:30:00,111.12,111.33,111.09,111.31,16937.0,105.7577,105.9576,105.7291,105.9385,16937.0
2023-09-21 12:35:00,111.29,111.33,111.09,111.2,22662.0,105.9195,105.9576,105.7291,105.8338,22662.0
2023-09-21 12:40:00,111.22,111.37,111.13,111.2,23876.0,105.8529,105.9956,105.7672,105.8338,23876.0
2023-09-21 12:45:00,111.22,111.29,111.11,111.17,25091.0,105.8529,105.9195,105.7482,105.8053,25091.0
2023-09-21 12:50:00,111.16,111.25,111.13,111.13,24395.0,105.7958,105.8814,105.7672,105.7672,24395.0
2023-09-21 12:55:00,111.13,111.18,111.09,111.16,17121.0,105.7672,105.8148,105.7291,105.7958,17121.0
2023-09-21 13:00:00,111.14,111.34,111.13,111.32,12151.0,105.7767,105.9671,105.7672,105.948,12151.0
2023-09-21 13:05:00,111.35,111.59,111.33,111.44,23649.0,105.9766,106.205,105.9576,106.0623,23649.0
2023-09-21 13:10:00,111.43,111.7,111.42,111.7,25065.0,106.0527,106.3097,106.0432,106.3097,25065.0
2023-09-21 13:15:00,111.7,111.94,111.68,111.88,24211.0,106.3097,106.5381,106.2907,106.481,24211.0
2023-09-21 13:20:00,111.88,111.94,111.8,111.88,15383.0,106.481,106.5381,106.4049,106.481,15383.0
2023-09-21 13:25:00,111.89,111.99,111.88,111.91,15245.0,106.4905,106.5857,106.481,106.5096,15245.0
2023-09-21 13:30:00,111.91,111.99,111.78,111.78,32574.0,106.5096,106.5857,106.3858,106.3858,32574.0
2023-09-21 13:35:00,111.78,111.88,111.78,111.82,17650.0,106.3858,106.481,106.3858,106.4239,17650.0
2023-09-21 13:40:00,111.81,111.91,111.65,111.69,12705.0,106.4144,106.5096,106.2621,106.3002,12705.0
2023-09-21 13:45:00,111.71,111.71,111.51,111.52,16495.0,106.3192,106.3192,106.1289,106.1384,16495.0
2023-09-21 13:50:00,111.53,111.58,111.44,111.51,14163.0,106.1479,106.1955,106.0623,106.1289,14163.0
2023-09-21 13:55:00,111.51,111.7,111.51,111.58,39237.0,106.1289,106.3097,106.1289,106.1955,39237.0
2023-09-21 14:00:00,111.59,111.61,111.45,111.49,17277.0,106.205,106.224,106.0718,106.1098,17277.0
2023-09-21 14:05:00,111.47,111.6,111.47,111.48,20538.0,106.0908,106.2145,106.0908,106.1003,20538.0
2023-09-21 14:10:00,111.48,111.58,111.48,111.51,19365.0,106.1003,106.1955,106.1003,106.1289,19365.0
2023-09-21 14:15:00,111.49,111.61,111.42,111.51,31405.0,106.1098,106.224,106.0432,106.1289,31405.0
2023-09-21 14:20:00,111.53,111.59,111.49,111.54,13983.0,106.1479,106.205,106.1098,106.1574,13983.0
2023-09-21 14:25:00,111.55,111.56,111.32,111.35,37141.0,106.1669,106.1765,105.948,105.9766,37141.0
2023-09-21 14:30:00,111.33,111.33,111.17,111.23,23589.0,105.9576,105.9576,105.8053,105.8624,23589.0
2023-09-21 14:35:00,111.23,111.44,111.23,111.37,28013.0,105.8624,106.0623,105.8624,105.9956,28013.0
2023-09-21 14:40:00,111.38,111.47,111.37,111.47,23717.0,106.0051,106.0908,105.9956,106.0908,23717.0
2023-09-21 14:45:00,111.48,111.52,111.39,111.4,17706.0,106.1003,106.1384,106.0147,106.0242,17706.0
2023-09-21 14:50:00,111.4,111.4,111.19,111.24,19790.0,106.0242,106.0242,105.8243,105.8719,19790.0
2023-09-21 14:55:00,111.25,111.31,111.23,111.23,26427.0,105.8814,105.9385,105.8624,105.8624,26427.0
2023-09-21 15:00:00,111.24,111.36,111.12,111.33,34693.0,105.8719,105.9861,105.7577,105.9576,34693.0
2023-09-21 15:05:00,111.32,111.35,111.13,111.22,32585.0,105.948,105.9766,105.7672,105.8529,32585.0
2023-09-21 15:10:00,111.22,111.22,110.92,110.97,66742.0,105.8529,105.8529,105.5673,105.6149,66742.0
2023-09-21 15:15:00,110.97,111.06,110.85,111.03,67226.0,105.6149,105.7006,105.5007,105.672,67226.0
2023-09-21 15:20:00,111.04,111.45,111.03,111.45,60561.0,105.6816,106.0718,105.672,106.0718,60561.0
2023-09-21 15:25:00,111.45,111.51,111.04,111.08,37359.0,106.0718,106.1289,105.6816,105.7196,37359.0
2023-09-21 15:30:00,111.03,111.14,111.0,111.01,61221.0,105.672,105.7767,105.6435,105.653,61221.0
2023-09-21 15:35:00,111.01,111.21,110.95,111.13,69908.0,105.653,105.8434,105.5959,105.7672,69908.0
2023-09-21 15:40:00,111.15,111.2,111.06,111.13,68937.0,105.7862,105.8338,105.7006,105.7672,68937.0
2023-09-21 15:45:00,111.12,111.36,111.08,111.3,80469.0,105.7577,105.9861,105.7196,105.929,80469.0
2023-09-21 15:50:00,111.29,111.49,111.24,111.4,130662.0,105.9195,106.1098,105.8719,106.0242,130662.0
2023-09-21 15:55:00,111.42,111.49,111.11,111.13,273568.0,106.0432,106.1098,105.7482,105.7672,273568.0
2023-09-22 09:30:00,111.55,111.77,111.14,111.39,51221.0,106.1669,106.3763,105.7767,106.0147,51221.0
2023-09-22 09:35:00,111.48,111.5,110.95,110.95,31934.0,106.1003,106.1194,105.5959,105.5959,31934.0
2023-09-22 09:40:00,110.94,110.98,110.42,110.62,64598.0,105.5864,105.6244,105.0915,105.2818,64598.0
2023-09-22 09:45:00,110.69,111.26,110.66,111.26,35722.0,105.3484,105.8909,105.3199,105.8909,35722.0
2023-09-22 09:50:00,111.21,111.29,110.88,111.01,45887.0,105.8434,105.9195,105.5293,105.653,45887.0
2023-09-22 09:55:00,111.05,111.44,110.96,111.41,28426.0,105.6911,106.0623,105.6054,106.0337,28426.0
2023-09-22 10:00:00,111.41,111.54,111.17,111.5,38624.0,106.0337,106.1574,105.8053,106.1194,38624.0
2023-09-22 10:05:00,111.52,111.64,111.46,111.64,16867.0,106.1384,106.2526,106.0813,106.2526,16867.0
2023-09-22 10:10:00,111.64,111.68,111.42,111.42,26820.0,106.2526,106.2907,106.0432,106.0432,26820.0
2023-09-22 10:15:00,111.45,111.56,111.32,111.49,32093.0,106.0718,106.1765,105.948,106.1098,32093.0
2023-09-22 10:20:00,111.48,111.65,111.39,111.58,28281.0,106.1003,106.2621,106.0147,106.1955,28281.0
2023-09-22 10:25:00,111.57,111.6,111.43,111.55,24924.0,106.186,106.2145,106.0527,106.1669,24924.0
2023-09-22 10:30:00,111.55,111.88,111.55,111.88,21208.0,106.1669,106.481,106.1669,106.481,21208.0
2023-09-22 10:35:00,111.89,111.89,111.57,111.58,59788.0,106.4905,106.4905,106.186,106.1955,59788.0
2023-09-22 10:40:00,111.57,111.57,111.35,111.45,43964.0,106.186,106.186,105.9766,106.0718,43964.0
2023-09-22 10:45:00,111.45,111.48,111.26,111.32,27379.0,106.0718,106.1003,105.8909,105.948,27379.0
2023-09-22 10:50:00,111.31,111.37,111.19,111.28,25884.0,105.9385,105.9956,105.8243,105.91,25884.0
2023-09-22 10:55:00,111.29,111.47,111.28,111.47,24623.0,105.9195,106.0908,105.91,106.0908,24623.0
2023-09-22 11:00:00,111.47,111.59,111.38,111.48,32469.0,106.0908,106.205,106.0051,106.1003,32469.0
2023-09-22 11:05:00,111.5,111.58,111.36,111.36,28431.0,106.1194,106.1955,105.9861,105.9861,28431.0
2023-09-22 11:10:00,111.39,111.47,111.31,111.47,17586.0,106.0147,106.0908,105.9385,106.0908,17586.0
2023-09-22 11:15:00,111.48,111.55,111.45,111.47,19522.0,106.1003,106.1669,106.0718,106.0908,19522.0
2023-09-22 11:20:00,111.47,111.55,111.39,111.45,21259.0,106.0908,106.1669,106.0147,106.0718,21259.0
2023-09-22 11:25:00,111.46,111.7,111.42,111.7,28413.0,106.0813,106.3097,106.0432,106.3097,28413.0
2023-09-22 11:30:00,111.7,111.71,111.58,111.6,18668.0,106.3097,106.3192,106.1955,106.2145,18668.0
2023-09-22 11:35:00,111.62,111.69,111.53,111.62,23055.0,106.2336,106.3002,106.1479,106.2336,23055.0
2023-09-22 11:40:00,111.62,111.79,111.55,111.76,53048.0,106.2336,106.3954,106.1669,106.3668,53048.0
2023-09-22 11:45:00,111.78,112.2,111.78,112.01,69017.0,106.3858,106.7856,106.3858,106.6047,69017.0
2023-09-22 11:50:00,112.01,112.09,111.78,111.86,47171.0,106.6047,106.6809,106.3858,106.462,47171.0
2023-09-22 11:55:00,111.85,111.87,111.62,111.75,37599.0,106.4525,106.4715,106.2336,106.3573,37599.0
2023-09-22 12:00:00,111.73,111.76,111.51,111.52,17036.0,106.3383,106.3668,106.1289,106.1384,17036.0
2023-09-22 12:05:00,111.5,111.61,111.45,111.59,22796.0,106.1194,106.224,106.0718,106.205,22796.0
2023-09-22 12:10:00,111.59,111.75,111.55,111.74,20431.0,106.205,106.3573,106.1669,106.3478,20431.0
2023-09-22 12:15:00,111.74,111.89,111.68,111.86,20365.0,106.3478,106.4905,106.2907,106.462,20365.0
2023-09-22 12:20:00,111.84,111.89,111.79,111.84,15757.0,106.4429,106.4905,106.3954,106.4429,15757.0
2023-09-22 12:25:00,111.83,111.86,111.69,111.7,11587.0,106.4334,106.462,106.3002,106.3097,11587.0
2023-09-22 12:30:00,111.72,112.09,111.7,112.07,27292.0,106.3287,106.6809,106.3097,106.6618,27292.0
2023-09-22 12:35:00,112.08,112.15,111.97,112.02,17775.0,106.6714,106.738,106.5667,106.6143,17775.0
2023-09-22 12:40:00,112.03,112.08,112.0,112.06,17088.0,106.6238,106.6714,106.5952,106.6523,17088.0
2023-09-22 12:45:00,112.04,112.09,111.77,111.77,19493.0,106.6333,106.6809,106.3763,106.3763,19493.0
2023-09-22 12:50:00,111.78,111.82,111.71,111.78,32336.0,106.3858,106.4239,106.3192,106.3858,32336.0
2023-09-22 12:55:00,111.78,111.95,111.76,111.93,26860.0,106.3858,106.5476,106.3668,106.5286,26860.0
2023-09-22 13:00:00,111.93,112.08,111.93,112.07,19028.0,106.5286,106.6714,106.5286,106.6618,19028.0
2023-09-22 13:05:00,112.05,112.07,111.92,111.93,11686.0,106.6428,106.6618,106.5191,106.5286,11686.0
2023-09-22 13:10:00,111.94,111.99,111.87,111.92,16761.0,106.5381,106.5857,106.4715,106.5191,16761.0
2023-09-22 13:15:00,111.89,111.89,111.82,111.86,14997.0,106.4905,106.4905,106.4239,106.462,14997.0
2023-09-22 13:20:00,111.84,111.84,111.66,111.7,38855.0,106.4429,106.4429,106.2716,106.3097,38855.0
2023-09-22 13:25:00,111.72,111.77,111.65,111.72,13758.0,106.3287,106.3763,106.2621,106.3287,13758.0
2023-09-22 13:30:00,111.7,111.77,111.68,111.77,12769.0,106.3097,106.3763,106.2907,106.3763,12769.0
2023-09-22 13:35:00,111.78,111.83,111.53,111.59,27715.0,106.3858,106.4334,106.1479,106.205,27715.0
2023-09-22 13:40:00,111.6,111.61,111.43,111.51,20050.0,106.2145,106.224,106.0527,106.1289,20050.0
2023-09-22 13:45:00,111.5,111.58,111.45,111.51,22276.0,106.1194,106.1955,106.0718,106.1289,22276.0
2023-09-22 13:50:00,111.51,111.7,111.44,111.46,31592.0,106.1289,106.3097,106.0623,106.0813,31592.0
2023-09-22 13:55:00,111.47,111.53,111.3,111.32,26582.0,106.0908,106.1479,105.929,105.948,26582.0
2023-09-22 14:00:00,111.3,111.43,111.3,111.4,24111.0,105.929,106.0527,105.929,106.0242,24111.0
2023-09-22 14:05:00,111.39,111.46,111.29,111.38,10512.0,106.0147,106.0813,105.9195,106.0051,10512.0
2023-09-22 14:10:00,111.39,111.39,111.11,111.17,13685.0,106.0147,106.0147,105.7482,105.8053,13685.0
2023-09-22 14:15:00,111.19,111.22,111.07,111.08,17990.0,105.8243,105.8529,105.7101,105.7196,17990.0
2023-09-22 14:20:00,111.07,111.18,111.07,111.12,44967.0,105.7101,105.8148,105.7101,105.7577,44967.0
2023-09-22 14:25:00,111.14,111.2,110.99,111.0,36716.0,105.7767,105.8338,105.634,105.6435,36716.0
2023-09-22 14:30:00,110.99,111.2,110.95,111.17,24184.0,105.634,105.8338,105.5959,105.8053,24184.0
2023-09-22 14:35:00,111.15,111.2,110.98,111.05,17756.0,105.7862,105.8338,105.6244,105.6911,17756.0
2023-09-22 14:40:00,111.04,111.07,110.87,110.88,18275.0,105.6816,105.7101,105.5198,105.5293,18275.0
2023-09-22 14:45:00,110.89,111.02,110.87,110.99,18843.0,105.5388,105.6625,105.5198,105.634,18843.0
2023-09-22 14:50:00,111.0,111.06,110.98,111.03,18339.0,105.6435,105.7006,105.6244,105.672,18339.0
2023-09-22 14:55:00,111.01,111.09,110.98,111.04,19569.0,105.653,105.7291,105.6244,105.6816,19569.0
2023-09-22 15:00:00,111.03,111.39,111.0,111.3,24191.0,105.672,106.0147,105.6435,105.929,24191.0
2023-09-22 15:05:00,111.29,111.65,111.28,111.62,19002.0,105.9195,106.2621,105.91,106.2336,19002.0
2023-09-22 15:10:00,111.65,111.68,111.59,111.67,15469.0,106.2621,106.2907,106.205,106.2812,15469.0
2023-09-22 15:15:00,111.68,111.71,111.58,111.63,12042.0,106.2907,106.3192,106.1955,106.2431,12042.0
2023-09-22 15:20:00,111.63,111.78,111.56,111.7,24868.0,106.2431,106.3858,106.1765,106.3097,24868.0
2023-09-22 15:25:00,111.72,111.74,111.63,111.63,16706.0,106.3287,106.3478,106.2431,106.2431,16706.0
2023-09-22 15:30:00,111.62,111.71,111.54,111.54,18553.0,106.2336,106.3192,106.1574,106.1574,18553.0
2023-09-22 15:35:00,111.54,111.68,111.53,111.64,26397.0,106.1574,106.2907,106.1479,106.2526,26397.0
2023-09-22 15:40:00,111.64,111.68,111.3,111.32,36686.0,106.2526,106.2907,105.929,105.948,36686.0
2023-09-22 15:45:00,111.31,111.42,111.11,111.19,38591.0,105.9385,106.0432,105.7482,105.8243,38591.0
2023-09-22 15:50:00,111.17,111.29,111.02,111.22,78896.0,105.8053,105.9195,105.6625,105.8529,78896.0
2023-09-22 15:55:00,111.23,111.42,111.15,111.17,171533.0,105.8624,106.0432,105.7862,105.8053,171533.0
2023-09-25 09:30:00,111.0,111.0,110.28,110.35,62327.0,105.6435,105.6435,104.9582,105.0249,62327.0
2023-09-25 09:35:00,110.38,110.85,110.31,110.71,25899.0,105.0534,105.5007,104.9868,105.3675,25899.0
2023-09-25 09:40:00,110.76,111.06,110.71,110.92,20115.0,105.4151,105.7006,105.3675,105.5673,20115.0
2023-09-25 09:45:00,110.88,111.26,110.74,111.11,33750.0,105.5293,105.8909,105.396,105.7482,33750.0
2023-09-25 09:50:00,111.11,111.13,110.85,111.0,26024.0,105.7482,105.7672,105.5007,105.6435,26024.0
2023-09-25 09:55:00,110.98,111.04,110.81,110.82,19624.0,105.6244,105.6816,105.4627,105.4722,19624.0
2023-09-25 10:00:00,110.82,110.86,110.59,110.62,24198.0,105.4722,105.5102,105.2533,105.2818,24198.0
2023-09-25 10:05:00,110.59,110.65,110.4,110.42,14336.0,105.2533,105.3104,105.0724,105.0915,14336.0
2023-09-25 10:10:00,110.41,110.72,110.38,110.64,38649.0,105.082,105.377,105.0534,105.3009,38649.0
2023-09-25 10:15:00,110.62,110.83,110.6,110.64,51095.0,105.2818,105.4817,105.2628,105.3009,51095.0
2023-09-25 10:20:00,110.64,110.73,110.34,110.4,21480.0,105.3009,105.3865,105.0153,105.0724,21480.0
2023-09-25 10:25:00,110.38,110.38,110.03,110.17,39898.0,105.0534,105.0534,104.7203,104.8535,39898.0
2023-09-25 10:30:00,110.17,110.32,110.09,110.23,39501.0,104.8535,104.9963,104.7774,104.9106,39501.0
2023-09-25 10:35:00,110.24,110.3,110.13,110.26,23250.0,104.9202,104.9773,104.8155,104.9392,23250.0
2023-09-25 10:40:00,110.24,110.24,109.75,109.76,104876.0,104.9202,104.9202,104.4538,104.4633,104876.0
2023-09-25 10:45:00,109.77,109.87,109.63,109.76,167437.0,104.4728,104.568,104.3396,104.4633,167437.0
2023-09-25 10:50:00,109.78,109.94,109.73,109.75,84813.0,104.4824,104.6346,104.4348,104.4538,84813.0
2023-09-25 10:55:00,109.73,109.78,109.41,109.51,49215.0,104.4348,104.4824,104.1302,104.2254,49215.0
2023-09-25 11:00:00,109.52,109.52,109.26,109.45,52611.0,104.2349,104.2349,103.9875,104.1683,52611.0
2023-09-25 11:05:00,109.44,109.81,109.44,109.78,92303.0,104.1588,104.5109,104.1588,104.4824,92303.0
2023-09-25 11:10:00,109.78,110.16,109.7,110.16,29422.0,104.4824,104.844,104.4062,104.844,29422.0
2023-09-25 11:15:00,110.17,110.37,110.11,110.32,28876.0,104.8535,105.0439,104.7964,104.9963,28876.0
2023-09-25 11:20:00,110.34,110.47,110.06,110.3,15706.0,105.0153,105.1391,104.7488,104.9773,15706.0
2023-09-25 11:25:00,110.32,110.35,110.16,110.17,16481.0,104.9963,105.0249,104.844,104.8535,16481.0
2023-09-25 11:30:00,110.23,110.36,110.12,110.19,21366.0,104.9106,105.0344,104.806,104.8726,21366.0
2023-09-25 11:35:00,110.23,110.27,110.13,110.13,7586.0,104.9106,104.9487,104.8155,104.8155,7586.0
2023-09-25 11:40:00,110.13,110.47,110.12,110.47,23417.0,104.8155,105.1391,104.806,105.1391,23417.0
2023-09-25 11:45:00,110.47,110.48,110.29,110.29,15420.0,105.1391,105.1486,104.9677,104.9677,15420.0
2023-09-25 11:50:00,110.32,110.41,110.3,110.38,6954.0,104.9963,105.082,104.9773,105.0534,6954.0
2023-09-25 11:55:00,110.4,110.45,110.31,110.33,17053.0,105.0724,105.12,104.9868,105.0058,17053.0
2023-09-25 12:00:00,110.4,110.4,110.19,110.28,23847.0,105.0724,105.0724,104.8726,104.9582,23847.0
2023-09-25 12:05:00,110.28,110.38,110.26,110.28,15001.0,104.9582,105.0534,104.9392,104.9582,15001.0
2023-09-25 12:10:00,110.29,110.33,110.22,110.33,12007.0,104.9677,105.0058,104.9011,105.0058,12007.0
2023-09-25 12:15:00,110.35,110.52,110.33,110.47,33408.0,105.0249,105.1866,105.0058,105.1391,33408.0
2023-09-25 12:20:00,110.45,110.59,110.44,110.52,21212.0,105.12,105.2533,105.1105,105.1866,21212.0
2023-09-25 12:25:00,110.52,110.63,110.5,110.6,19494.0,105.1866,105.2913,105.1676,105.2628,19494.0
2023-09-25 12:30:00,110.6,110.69,110.46,110.5,18999.0,105.2628,105.3484,105.1295,105.1676,18999.0
2023-09-25 12:35:00,110.48,110.57,110.4,110.41,17351.0,105.1486,105.2342,105.0724,105.082,17351.0
2023-09-25 12:40:00,110.42,110.56,110.42,110.52,22548.0,105.0915,105.2247,105.0915,105.1866,22548.0
2023-09-25 12:45:00,110.51,110.56,110.44,110.45,15044.0,105.1771,105.2247,105.1105,105.12,15044.0
2023-09-25 12:50:00,110.44,110.44,110.25,110.39,10858.0,105.1105,105.1105,104.9297,105.0629,10858.0
2023-09-25 12:55:00,110.39,110.41,110.27,110.35,13578.0,105.0629,105.082,104.9487,105.0249,13578.0
2023-09-25 13:00:00,110.33,110.39,110.29,110.31,10201.0,105.0058,105.0629,104.9677,104.9868,10201.0
2023-09-25 13:05:00,110.31,110.53,110.31,110.52,37986.0,104.9868,105.1962,104.9868,105.1866,37986.0
2023-09-25 13:10:00,110.53,110.73,110.52,110.67,22081.0,105.1962,105.3865,105.1866,105.3294,22081.0
2023-09-25 13:15:00,110.68,110.71,110.38,110.47,31277.0,105.3389,105.3675,105.0534,105.1391,31277.0
2023-09-25 13:20:00,110.48,110.61,110.44,110.51,26939.0,105.1486,105.2723,105.1105,105.1771,26939.0
2023-09-25 13:25:00,110.51,110.51,110.19,110.37,20613.0,105.1771,105.1771,104.8726,105.0439,20613.0
2023-09-25 13:30:00,110.37,110.41,110.28,110.41,15193.0,105.0439,105.082,104.9582,105.082,15193.0
2023-09-25 13:35:00,110.41,110.43,110.25,110.33,18780.0,105.082,105.101,104.9297,105.0058,18780.0
2023-09-25 13:40:00,110.32,110.34,110.22,110.26,23518.0,104.9963,105.0153,104.9011,104.9392,23518.0
2023-09-25 13:45:00,110.27,110.36,110.22,110.36,32320.0,104.9487,105.0344,104.9011,105.0344,32320.0
2023-09-25 13:50:00,110.36,110.44,110.29,110.36,20942.0,105.0344,105.1105,104.9677,105.0344,20942.0
2023-09-25 13:55:00,110.37,110.42,110.28,110.39,28851.0,105.0439,105.0915,104.9582,105.0629,28851.0
2023-09-25 14:00:00,110.43,110.56,110.43,110.44,21873.0,105.101,105.2247,105.101,105.1105,21873.0
2023-09-25 14:05:00,110.44,110.46,110.22,110.23,29936.0,105.1105,105.1295,104.9011,104.9106,29936.0
2023-09-25 14:10:00,110.23,110.34,110.21,110.25,51051.0,104.9106,105.0153,104.8916,104.9297,51051.0
2023-09-25 14:15:00,110.23,110.34,110.23,110.26,20096.0,104.9106,105.0153,104.9106,104.9392,20096.0
2023-09-25 14:20:00,110.27,110.3,110.21,110.21,15174.0,104.9487,104.9773,104.8916,104.8916,15174.0
2023-09-25 14:25:00,110.2,110.32,110.15,110.2,22109.0,104.8821,104.9963,104.8345,104.8821,22109.0
2023-09-25 14:30:00,110.2,110.37,110.19,110.34,31047.0,104.8821,105.0439,104.8726,105.0153,31047.0
2023-09-25 14:35:00,110.33,110.54,110.33,110.35,24220.0,105.0058,105.2057,105.0058,105.0249,24220.0
2023-09-25 14:40:00,110.34,110.39,110.23,110.24,37659.0,105.0153,105.0629,104.9106,104.9202,37659.0
2023-09-25 14:45:00,110.25,110.28,109.96,109.96,48261.0,104.9297,104.9582,104.6537,104.6537,48261.0
2023-09-25 14:50:00,109.97,110.13,109.97,110.08,32876.0,104.6632,104.8155,104.6632,104.7679,32876.0
2023-09-25 14:55:00,110.07,110.12,110.03,110.09,26939.0,104.7584,104.806,104.7203,104.7774,26939.0
2023-09-25 15:00:00,110.09,110.14,109.87,109.9,39495.0,104.7774,104.825,104.568,104.5966,39495.0
2023-09-25 15:05:00,109.9,109.91,109.81,109.84,25110.0,104.5966,104.6061,104.5109,104.5395,25110.0
2023-09-25 15:10:00,109.83,109.93,109.77,109.93,43092.0,104.5299,104.6251,104.4728,104.6251,43092.0
2023-09-25 15:15:00,109.95,110.25,109.94,110.25,59282.0,104.6442,104.9297,104.6346,104.9297,59282.0
2023-09-25 15:20:00,110.24,110.42,110.24,110.28,41128.0,104.9202,105.0915,104.9202,104.9582,41128.0
2023-09-25 15:25:00,110.27,110.31,110.13,110.21,34433.0,104.9487,104.9868,104.8155,104.8916,34433.0
2023-09-25 15:30:00,110.22,110.35,110.16,110.25,52403.0,104.9011,105.0249,104.844,104.9297,52403.0
2023-09-25 15:35:00,110.25,110.39,110.2,110.39,43003.0,104.9297,105.0629,104.8821,105.0629,43003.0
2023-09-25 15:40:00,110.39,110.4,110.21,110.22,55272.0,105.0629,105.0724,104.8916,104.9011,55272.0
2023-09-25 15:45:00,110.22,110.31,110.1,110.28,119706.0,104.9011,104.9868,104.7869,104.9582,119706.0
2023-09-25 15:50:00,110.28,110.41,110.09,110.14,164157.0,104.9582,105.082,104.7774,104.825,164157.0
2023-09-25 15:55:00,110.15,110.46,110.1,110.29,447687.0,104.8345,105.1295,104.7869,104.9677,447687.0
2023-09-26 09:30:00,109.46,109.53,108.69,109.36,50988.0,104.1778,104.2444,103.445,104.0826,50988.0
2023-09-26 09:35:00,109.3,109.77,109.25,109.76,21216.0,104.0255,104.4728,103.9779,104.4633,21216.0
2023-09-26 09:40:00,109.69,109.86,109.5,109.82,14681.0,104.3967,104.5585,104.2159,104.5204,14681.0
2023-09-26 09:45:00,109.75,109.78,109.3,109.31,25956.0,104.4538,104.4824,104.0255,104.035,25956.0
2023-09-26 09:50:00,109.25,109.28,108.86,108.96,38514.0,103.9779,104.0065,103.6068,103.7019,38514.0
2023-09-26 09:55:00,108.93,109.0,108.76,108.83,34738.0,103.6734,103.74,103.5116,103.5782,34738.0
2023-09-26 10:00:00,108.83,108.93,108.56,108.59,49023.0,103.5782,103.6734,103.3212,103.3498,49023.0
2023-09-26 10:05:00,108.57,108.86,108.52,108.84,29207.0,103.3307,103.6068,103.2832,103.5877,29207.0
2023-09-26 10:10:00,108.84,108.86,108.24,108.24,46342.0,103.5877,103.6068,103.0167,103.0167,46342.0
2023-09-26 10:15:00,108.29,108.29,107.63,107.72,61260.0,103.0643,103.0643,102.4361,102.5218,61260.0
2023-09-26 10:20:00,107.72,108.02,107.6,107.61,73335.0,102.5218,102.8073,102.4076,102.4171,73335.0
2023-09-26 10:25:00,107.6,107.83,107.37,107.83,91223.0,102.4076,102.6265,102.1887,102.6265,91223.0
2023-09-26 10:30:00,107.88,108.01,107.7,107.84,51890.0,102.674,102.7978,102.5027,102.636,51890.0
2023-09-26 10:35:00,107.84,108.0,107.77,107.83,32626.0,102.636,102.7883,102.5694,102.6265,32626.0
2023-09-26 10:40:00,107.84,108.36,107.82,108.29,28624.0,102.636,103.1309,102.6169,103.0643,28624.0
2023-09-26 10:45:00,108.29,108.38,108.03,108.04,39668.0,103.0643,103.1499,102.8168,102.8263,39668.0
2023-09-26 10:50:00,108.0,108.24,108.0,108.14,42720.0,102.7883,103.0167,102.7883,102.9215,42720.0
2023-09-26 10:55:00,108.15,108.19,107.92,108.19,41486.0,102.931,102.9691,102.7121,102.9691,41486.0
2023-09-26 11:00:00,108.19,108.31,107.82,107.85,20541.0,102.9691,103.0833,102.6169,102.6455,20541.0
2023-09-26 11:05:00,107.85,107.9,107.52,107.52,49092.0,102.6455,102.6931,102.3314,102.3314,49092.0
2023-09-26 11:10:00,107.51,107.59,107.39,107.47,108963.0,102.3219,102.398,102.2077,102.2838,108963.0
2023-09-26 11:15:00,107.45,107.57,107.43,107.55,59156.0,102.2648,102.379,102.2458,102.36,59156.0
2023-09-26 11:20:00,107.53,107.56,107.17,107.21,46825.0,102.3409,102.3695,101.9983,102.0364,46825.0
2023-09-26 11:25:00,107.22,107.4,107.02,107.02,46750.0,102.0459,102.2172,101.8555,101.8555,46750.0
2023-09-26 11:30:00,107.02,107.06,106.92,107.04,64615.0,101.8555,101.8936,101.7604,101.8746,64615.0
2023-09-26 11:35:00,107.06,107.16,106.96,106.99,43298.0,101.8936,101.9888,101.7984,101.827,43298.0
2023-09-26 11:40:00,106.97,107.19,106.83,107.19,41077.0,101.808,102.0173,101.6747,102.0173,41077.0
2023-09-26 11:45:00,107.18,107.21,106.85,106.89,45581.0,102.0078,102.0364,101.6938,101.7318,45581.0
2023-09-26 11:50:00,106.93,107.23,106.85,107.05,39067.0,101.7699,102.0554,101.6938,101.8841,39067.0
2023-09-26 11:55:00,107.05,107.1,106.97,107.02,20561.0,101.8841,101.9317,101.808,101.8555,20561.0
2023-09-26 12:00:00,107.01,107.05,106.95,106.98,26814.0,101.846,101.8841,101.7889,101.8175,26814.0
2023-09-26 12:05:00,106.99,107.16,106.96,107.13,11021.0,101.827,101.9888,101.7984,101.9602,11021.0
2023-09-26 12:10:00,107.12,107.17,107.07,107.08,17271.0,101.9507,101.9983,101.9031,101.9127,17271.0
2023-09-26 12:15:00,107.07,107.16,106.96,107.01,22686.0,101.9031,101.9888,101.7984,101.846,22686.0
2023-09-26 12:20:00,107.03,107.07,106.99,107.07,14415.0,101.8651,101.9031,101.827,101.9031,14415.0
2023-09-26 12:25:00,107.06,107.11,106.94,106.98,15399.0,101.8936,101.9412,101.7794,101.8175,15399.0
2023-09-26 12:30:00,106.98,107.06,106.95,107.0,24232.0,101.8175,101.8936,101.7889,101.8365,24232.0
2023-09-26 12:35:00,106.99,107.06,106.95,107.01,24451.0,101.827,101.8936,101.7889,101.846,24451.0
2023-09-26 12:40:00,107.02,107.03,106.87,106.89,40744.0,101.8555,101.8651,101.7128,101.7318,40744.0
2023-09-26 12:45:00,106.87,107.04,106.83,107.0,36504.0,101.7128,101.8746,101.6747,101.8365,36504.0
2023-09-26 12:50:00,107.01,107.1,107.01,107.07,12303.0,101.846,101.9317,101.846,101.9031,12303.0
2023-09-26 12:55:00,107.06,107.08,106.95,106.95,13573.0,101.8936,101.9127,101.7889,101.7889,13573.0
2023-09-26 13:00:00,106.97,107.01,106.89,106.95,27550.0,101.808,101.846,101.7318,101.7889,27550.0
2023-09-26 13:05:00,106.95,106.95,106.64,106.94,35777.0,101.7889,101.7889,101.4939,101.7794,35777.0
2023-09-26 13:10:00,106.94,107.02,106.89,106.96,16952.0,101.7794,101.8555,101.7318,101.7984,16952.0
2023-09-26 13:15:00,106.96,106.99,106.81,106.81,9944.0,101.7984,101.827,101.6557,101.6557,9944.0
2023-09-26 13:20:00,106.82,106.97,106.81,106.9,16786.0,101.6652,101.808,101.6557,101.7413,16786.0
2023-09-26 13:25:00,106.88,106.93,106.77,106.77,14172.0,101.7223,101.7699,101.6176,101.6176,14172.0
2023-09-26 13:30:00,106.75,106.87,106.71,106.73,21010.0,101.5986,101.7128,101.5605,101.5795,21010.0
2023-09-26 13:35:00,106.72,106.76,106.53,106.55,15970.0,101.57,101.6081,101.3892,101.4082,15970.0
2023-09-26 13:40:00,106.56,106.58,106.46,106.53,17628.0,101.4177,101.4368,101.3226,101.3892,17628.0
2023-09-26 13:45:00,106.52,106.56,106.41,106.43,26801.0,101.3797,101.4177,101.275,101.294,26801.0
2023-09-26 13:50:00,106.44,106.62,106.38,106.42,35740.0,101.3035,101.4748,101.2464,101.2845,35740.0
2023-09-26 13:55:00,106.42,106.73,106.38,106.67,28765.0,101.2845,101.5795,101.2464,101.5224,28765.0
2023-09-26 14:00:00,106.67,106.67,106.54,106.59,33796.0,101.5224,101.5224,101.3987,101.4463,33796.0
2023-09-26 14:05:00,106.57,106.6,106.48,106.5,17812.0,101.4273,101.4558,101.3416,101.3606,17812.0
2023-09-26 14:10:00,106.48,106.52,106.14,106.23,41407.0,101.3416,101.3797,101.018,101.1037,41407.0
2023-09-26 14:15:00,106.23,106.23,105.95,105.95,69693.0,101.1037,101.1037,100.8372,100.8372,69693.0
2023-09-26 14:20:00,105.95,106.13,105.95,106.06,42135.0,100.8372,101.0085,100.8372,100.9419,42135.0
2023-09-26 14:25:00,106.07,106.09,105.95,105.99,20137.0,100.9514,100.9704,100.8372,100.8753,20137.0
2023-09-26 14:30:00,105.99,106.12,105.93,106.04,46618.0,100.8753,100.999,100.8181,100.9228,46618.0
2023-09-26 14:35:00,106.06,106.1,105.79,105.83,32742.0,100.9419,100.9799,100.6849,100.723,32742.0
2023-09-26 14:40:00,105.84,105.85,105.73,105.8,37746.0,100.7325,100.742,100.6278,100.6944,37746.0
2023-09-26 14:45:00,105.79,105.83,105.72,105.81,32858.0,100.6849,100.723,100.6183,100.7039,32858.0
2023-09-26 14:50:00,105.83,105.88,105.74,105.75,39272.0,100.723,100.7706,100.6373,100.6468,39272.0
2023-09-26 14:55:00,105.76,105.86,105.63,105.82,42395.0,100.6564,100.7515,100.5326,100.7135,42395.0
2023-09-26 15:00:00,105.83,105.83,105.62,105.64,68178.0,100.723,100.723,100.5231,100.5421,68178.0
2023-09-26 15:05:00,105.66,105.79,105.55,105.74,35041.0,100.5612,100.6849,100.4565,100.6373,35041.0
2023-09-26 15:10:00,105.75,105.76,105.57,105.59,48663.0,100.6468,100.6564,100.4755,100.4946,48663.0
2023-09-26 15:15:00,105.6,105.62,105.45,105.55,57780.0,100.5041,100.5231,100.3613,100.4565,57780.0
2023-09-26 15:20:00,105.54,105.64,105.47,105.56,60044.0,100.447,100.5421,100.3803,100.466,60044.0
2023-09-26 15:25:00,105.55,105.6,105.35,105.44,105513.0,100.4565,100.5041,100.2661,100.3518,105513.0
2023-09-26 15:30:00,105.45,105.69,105.44,105.6,94052.0,100.3613,100.5897,100.3518,100.5041,94052.0
2023-09-26 15:35:00,105.61,105.91,105.61,105.85,67987.0,100.5136,100.7991,100.5136,100.742,67987.0
2023-09-26 15:40:00,105.86,105.98,105.78,105.97,99035.0,100.7515,100.8657,100.6754,100.8562,99035.0
2023-09-26 15:45:00,105.96,106.04,105.85,105.93,80672.0,100.8467,100.9228,100.742,100.8181,80672.0
2023-09-26 15:50:00,105.94,106.08,105.82,105.92,207790.0,100.8277,100.9609,100.7135,100.8086,207790.0
2023-09-26 15:55:00,105.92,106.02,105.91,105.96,340444.0,100.8086,100.9038,100.7991,100.8467,340444.0
2023-09-27 09:30:00,106.3,106.98,106.3,106.92,92528.0,101.1703,101.8175,101.1703,101.7604,92528.0
2023-09-27 09:35:00,106.95,107.13,106.5,106.63,62077.0,101.7889,101.9602,101.3606,101.4844,62077.0
2023-09-27 09:40:00,106.61,106.65,106.26,106.63,83468.0,101.4653,101.5034,101.1322,101.4844,83468.0
2023-09-27 09:45:00,106.66,106.99,106.59,106.88,36144.0,101.5129,101.827,101.4463,101.7223,36144.0
2023-09-27 09:50:00,106.84,107.08,106.81,107.0,63112.0,101.6842,101.9127,101.6557,101.8365,63112.0
2023-09-27 09:55:00,107.01,107.21,106.94,107.04,55406.0,101.846,102.0364,101.7794,101.8746,55406.0
2023-09-27 10:00:00,107.08,107.15,106.82,107.08,37332.0,101.9127,101.9793,101.6652,101.9127,37332.0
2023-09-27 10:05:00,107.08,107.15,106.94,107.01,44142.0,101.9127,101.9793,101.7794,101.846,44142.0
2023-09-27 10:10:00,107.03,107.03,106.61,106.82,57059.0,101.8651,101.8651,101.4653,101.6652,57059.0
2023-09-27 10:15:00,106.83,106.85,106.52,106.63,38075.0,101.6747,101.6938,101.3797,101.4844,38075.0
2023-09-27 10:20:00,106.63,107.05,106.63,107.03,63713.0,101.4844,101.8841,101.4844,101.8651,63713.0
2023-09-27 10:25:00,107.04,107.26,107.03,107.2,43182.0,101.8746,102.084,101.8651,102.0269,43182.0
2023-09-27 10:30:00,107.16,107.2,106.79,106.89,25838.0,101.9888,102.0269,101.6366,101.7318,25838.0
2023-09-27 10:35:00,106.89,106.99,106.69,106.7,36423.0,101.7318,101.827,101.5415,101.551,36423.0
2023-09-27 10:40:00,106.71,106.72,106.54,106.66,17195.0,101.5605,101.57,101.3987,101.5129,17195.0
2023-09-27 10:45:00,106.66,106.66,106.51,106.54,18092.0,101.5129,101.5129,101.3702,101.3987,18092.0
2023-09-27 10:50:00,106.53,106.55,105.99,106.0,27866.0,101.3892,101.4082,100.8753,100.8848,27866.0
2023-09-27 10:55:00,106.03,106.27,105.97,106.19,86355.0,100.9133,101.1417,100.8562,101.0656,86355.0
2023-09-27 11:00:00,106.16,106.5,106.09,106.48,28645.0,101.037,101.3606,100.9704,101.3416,28645.0
2023-09-27 11:05:00,106.5,106.71,106.49,106.67,15163.0,101.3606,101.5605,101.3511,101.5224,15163.0
2023-09-27 11:10:00,106.68,106.8,106.65,106.69,37721.0,101.532,101.6462,101.5034,101.5415,37721.0
2023-09-27 11:15:00,106.68,106.72,106.53,106.56,71604.0,101.532,101.57,101.3892,101.4177,71604.0
2023-09-27 11:20:00,106.53,106.78,106.53,106.7,25105.0,101.3892,101.6271,101.3892,101.551,25105.0
2023-09-27 11:25:00,106.7,106.75,106.6,106.65,26248.0,101.551,101.5986,101.4558,101.5034,26248.0
2023-09-27 11:30:00,106.66,106.67,106.47,106.53,14053.0,101.5129,101.5224,101.3321,101.3892,14053.0
2023-09-27 11:35:00,106.54,106.54,106.39,106.4,16524.0,101.3987,101.3987,101.2559,101.2655,16524.0
2023-09-27 11:40:00,106.39,106.39,106.15,106.15,8815.0,101.2559,101.2559,101.0275,101.0275,8815.0
2023-09-27 11:45:00,106.13,106.15,105.92,105.98,13258.0,101.0085,101.0275,100.8086,100.8657,13258.0
2023-09-27 11:50:00,106.0,106.0,105.86,105.98,23800.0,100.8848,100.8848,100.7515,100.8657,23800.0
2023-09-27 11:55:00,105.98,106.1,105.95,106.06,17926.0,100.8657,100.9799,100.8372,100.9419,17926.0
2023-09-27 12:00:00,106.03,106.04,105.75,105.75,11910.0,100.9133,100.9228,100.6468,100.6468,11910.0
2023-09-27 12:05:00,105.74,105.77,105.47,105.47,39157.0,100.6373,100.6659,100.3803,100.3803,39157.0
2023-09-27 12:10:00,105.45,105.8,105.4,105.8,19316.0,100.3613,100.6944,100.3137,100.6944,19316.0
2023-09-27 12:15:00,105.78,105.8,105.66,105.66,28144.0,100.6754,100.6944,100.5612,100.5612,28144.0
2023-09-27 12:20:00,105.7,105.79,105.63,105.63,22577.0,100.5992,100.6849,100.5326,100.5326,22577.0
2023-09-27 12:25:00,105.64,105.8,105.51,105.8,10819.0,100.5421,100.6944,100.4184,100.6944,10819.0
2023-09-27 12:30:00,105.81,105.95,105.74,105.87,20675.0,100.7039,100.8372,100.6373,100.761,20675.0
2023-09-27 12:35:00,105.85,105.98,105.78,105.9,17033.0,100.742,100.8657,100.6754,100.7896,17033.0
2023-09-27 12:40:00,105.86,105.98,105.75,105.83,31323.0,100.7515,100.8657,100.6468,100.723,31323.0
2023-09-27 12:45:00,105.84,106.04,105.84,105.97,12648.0,100.7325,100.9228,100.7325,100.8562,12648.0
2023-09-27 12:50:00,106.0,106.0,105.65,105.81,27797.0,100.8848,100.8848,100.5517,100.7039,27797.0
2023-09-27 12:55:00,105.78,105.8,105.49,105.55,11640.0,100.6754,100.6944,100.3994,100.4565,11640.0
2023-09-27 13:00:00,105.55,105.81,105.55,105.68,45352.0,100.4565,100.7039,100.4565,100.5802,45352.0
2023-09-27 13:05:00,105.7,105.81,105.63,105.75,15999.0,100.5992,100.7039,100.5326,100.6468,15999.0
2023-09-27 13:10:00,105.73,105.81,105.62,105.67,25283.0,100.6278,100.7039,100.5231,100.5707,25283.0
2023-09-27 13:15:00,105.67,105.73,105.51,105.56,12274.0,100.5707,100.6278,100.4184,100.466,12274.0
2023-09-27 13:20:00,105.57,105.58,105.36,105.36,15825.0,100.4755,100.485,100.2757,100.2757,15825.0
2023-09-27 13:25:00,105.39,105.41,105.24,105.26,11297.0,100.3042,100.3232,100.1614,100.1805,11297.0
2023-09-27 13:30:00,105.25,105.31,105.17,105.26,29117.0,100.171,100.2281,100.0948,100.1805,29117.0
2023-09-27 13:35:00,105.25,105.3,105.21,105.22,27877.0,100.171,100.2185,100.1329,100.1424,27877.0
2023-09-27 13:40:00,105.22,105.29,105.07,105.24,20588.0,100.1424,100.209,99.9996,100.1614,20588.0
2023-09-27 13:45:00,105.25,105.31,105.24,105.3,19369.0,100.171,100.2281,100.1614,100.2185,19369.0
2023-09-27 13:50:00,105.3,105.68,105.27,105.68,54713.0,100.2185,100.5802,100.19,100.5802,54713.0
2023-09-27 13:55:00,105.63,105.72,105.59,105.69,17957.0,100.5326,100.6183,100.4946,100.5897,17957.0
2023-09-27 14:00:00,105.68,105.68,105.49,105.51,20223.0,100.5802,100.5802,100.3994,100.4184,20223.0
2023-09-27 14:05:00,105.51,105.53,105.19,105.27,32322.0,100.4184,100.4374,100.1139,100.19,32322.0
2023-09-27 14:10:00,105.25,105.36,105.17,105.33,25466.0,100.171,100.2757,100.0948,100.2471,25466.0
2023-09-27 14:15:00,105.32,105.56,105.32,105.47,26159.0,100.2376,100.466,100.2376,100.3803,26159.0
2023-09-27 14:20:00,105.44,105.53,105.42,105.5,19509.0,100.3518,100.4374,100.3328,100.4089,19509.0
2023-09-27 14:25:00,105.5,105.99,105.48,105.97,17230.0,100.4089,100.8753,100.3899,100.8562,17230.0
2023-09-27 14:30:00,106.0,106.11,105.89,105.94,65454.0,100.8848,100.9895,100.7801,100.8277,65454.0
2023-09-27 14:35:00,105.97,106.32,105.92,106.31,46040.0,100.8562,101.1893,100.8086,101.1798,46040.0
2023-09-27 14:40:00,106.31,106.47,106.17,106.4,43055.0,101.1798,101.3321,101.0466,101.2655,43055.0
2023-09-27 14:45:00,106.41,106.52,106.14,106.15,69832.0,101.275,101.3797,101.018,101.0275,69832.0
2023-09-27 14:50:00,106.15,106.27,106.11,106.27,45377.0,101.0275,101.1417,100.9895,101.1417,45377.0
2023-09-27 14:55:00,106.25,106.3,106.13,106.19,14809.0,101.1227,101.1703,101.0085,101.0656,14809.0
2023-09-27 15:00:00,106.18,106.43,106.12,106.43,36367.0,101.0561,101.294,100.999,101.294,36367.0
2023-09-27 15:05:00,106.41,106.65,106.36,106.53,41560.0,101.275,101.5034,101.2274,101.3892,41560.0
2023-09-27 15:10:00,106.53,106.72,106.41,106.41,24453.0,101.3892,101.57,101.275,101.275,24453.0
2023-09-27 15:15:00,106.46,106.57,106.38,106.46,24774.0,101.3226,101.4273,101.2464,101.3226,24774.0
2023-09-27 15:20:00,106.47,106.65,106.47,106.52,32010.0,101.3321,101.5034,101.3321,101.3797,32010.0
2023-09-27 15:25:00,106.5,106.65,106.49,106.54,41568.0,101.3606,101.5034,101.3511,101.3987,41568.0
2023-09-27 15:30:00,106.52,106.55,106.41,106.48,54286.0,101.3797,101.4082,101.275,101.3416,54286.0
2023-09-27 15:35:00,106.47,106.47,106.28,106.44,40599.0,101.3321,101.3321,101.1513,101.3035,40599.0
2023-09-27 15:40:00,106.43,106.45,106.1,106.23,52492.0,101.294,101.3131,100.9799,101.1037,52492.0
2023-09-27 15:45:00,106.22,106.26,106.08,106.15,82651.0,101.0942,101.1322,100.9609,101.0275,82651.0
2023-09-27 15:50:00,106.15,106.49,106.13,106.45,161301.0,101.0275,101.3511,101.0085,101.3131,161301.0
2023-09-27 15:55:00,106.45,106.6,106.42,106.58,208618.0,101.3131,101.4558,101.2845,101.4368,208618.0
2023-09-28 09:30:00,106.0,106.29,105.74,106.29,49532.0,100.8848,101.1608,100.6373,101.1608,49532.0
2023-09-28 09:35:00,106.35,106.92,106.29,106.4,36931.0,101.2179,101.7604,101.1608,101.2655,36931.0
2023-09-28 09:40:00,106.36,106.49,105.91,105.95,13451.0,101.2274,101.3511,100.7991,100.8372,13451.0
2023-09-28 09:45:00,105.94,106.38,105.9,106.26,23426.0,100.8277,101.2464,100.7896,101.1322,23426.0
2023-09-28 09:50:00,106.23,106.78,106.2,106.74,16789.0,101.1037,101.6271,101.0751,101.5891,16789.0
2023-09-28 09:55:00,106.76,106.91,106.55,106.67,34191.0,101.6081,101.7509,101.4082,101.5224,34191.0
2023-09-28 10:00:00,106.63,106.87,106.42,106.87,26131.0,101.4844,101.7128,101.2845,101.7128,26131.0
2023-09-28 10:05:00,106.88,106.88,106.44,106.47,27113.0,101.7223,101.7223,101.3035,101.3321,27113.0
2023-09-28 10:10:00,106.44,106.58,106.38,106.48,31067.0,101.3035,101.4368,101.2464,101.3416,31067.0
2023-09-28 10:15:00,106.48,106.53,106.11,106.38,25166.0,101.3416,101.3892,100.9895,101.2464,25166.0
2023-09-28 10:20:00,106.41,106.54,106.1,106.12,31639.0,101.275,101.3987,100.9799,100.999,31639.0
2023-09-28 10:25:00,106.12,106.61,106.07,106.5,15609.0,100.999,101.4653,100.9514,101.3606,15609.0
2023-09-28 10:30:00,106.47,106.47,105.95,105.95,19476.0,101.3321,101.3321,100.8372,100.8372,19476.0
2023-09-28 10:35:00,105.97,106.28,105.97,106.28,40197.0,100.8562,101.1513,100.8562,101.1513,40197.0
2023-09-28 10:40:00,106.28,106.62,106.13,106.62,14875.0,101.1513,101.4748,101.0085,101.4748,14875.0
2023-09-28 10:45:00,106.58,106.61,106.27,106.61,55838.0,101.4368,101.4653,101.1417,101.4653,55838.0
2023-09-28 10:50:00,106.61,106.72,106.56,106.64,20378.0,101.4653,101.57,101.4177,101.4939,20378.0
2023-09-28 10:55:00,106.62,106.9,106.62,106.79,13371.0,101.4748,101.7413,101.4748,101.6366,13371.0
2023-09-28 11:00:00,106.82,106.89,106.69,106.83,28474.0,101.6652,101.7318,101.5415,101.6747,28474.0
2023-09-28 11:05:00,106.75,107.05,106.72,106.95,13739.0,101.5986,101.8841,101.57,101.7889,13739.0
2023-09-28 11:10:00,106.95,107.07,106.84,107.07,44250.0,101.7889,101.9031,101.6842,101.9031,44250.0
2023-09-28 11:15:00,107.01,107.05,106.77,107.0,33254.0,101.846,101.8841,101.6176,101.8365,33254.0
2023-09-28 11:20:00,107.02,107.36,106.97,107.36,18271.0,101.8555,102.1791,101.808,102.1791,18271.0
2023-09-28 11:25:00,107.41,107.6,107.4,107.59,20938.0,102.2267,102.4076,102.2172,102.398,20938.0
2023-09-28 11:30:00,107.64,107.87,107.57,107.78,49663.0,102.4456,102.6645,102.379,102.5789,49663.0
2023-09-28 11:35:00,107.76,108.05,107.76,107.99,47608.0,102.5598,102.8358,102.5598,102.7787,47608.0
2023-09-28 11:40:00,108.0,108.31,108.0,108.26,78013.0,102.7883,103.0833,102.7883,103.0357,78013.0
2023-09-28 11:45:00,108.29,108.6,108.19,108.6,112997.0,103.0643,103.3593,102.9691,103.3593,112997.0
2023-09-28 11:50:00,108.6,109.11,108.56,109.05,85395.0,103.3593,103.8447,103.3212,103.7876,85395.0
2023-09-28 11:55:00,109.13,109.14,108.91,108.95,57185.0,103.8637,103.8732,103.6543,103.6924,57185.0
2023-09-28 12:00:00,108.9,109.13,108.73,108.78,39956.0,103.6448,103.8637,103.483,103.5306,39956.0
2023-09-28 12:05:00,108.76,108.78,108.55,108.58,42933.0,103.5116,103.5306,103.3117,103.3403,42933.0
2023-09-28 12:10:00,108.56,108.84,108.36,108.84,33629.0,103.3212,103.5877,103.1309,103.5877,33629.0
2023-09-28 12:15:00,108.84,108.99,108.77,108.87,15449.0,103.5877,103.7305,103.5211,103.6163,15449.0
2023-09-28 12:20:00,108.85,109.06,108.75,109.04,24139.0,103.5972,103.7971,103.5021,103.7781,24139.0
2023-09-28 12:25:00,109.03,109.33,109.01,109.33,18035.0,103.7686,104.0541,103.7495,104.0541,18035.0
2023-09-28 12:30:00,109.33,109.34,109.07,109.07,15208.0,104.0541,104.0636,103.8066,103.8066,15208.0
2023-09-28 12:35:00,109.06,109.12,109.0,109.03,21409.0,103.7971,103.8542,103.74,103.7686,21409.0
2023-09-28 12:40:00,109.04,109.13,109.0,109.11,18895.0,103.7781,103.8637,103.74,103.8447,18895.0
2023-09-28 12:45:00,109.12,109.13,108.78,108.84,18566.0,103.8542,103.8637,103.5306,103.5877,18566.0
2023-09-28 12:50:00,108.83,108.89,108.7,108.7,20758.0,103.5782,103.6353,103.4545,103.4545,20758.0
2023-09-28 12:55:00,108.73,109.03,108.73,108.95,16869.0,103.483,103.7686,103.483,103.6924,16869.0
2023-09-28 13:00:00,108.99,109.07,108.83,108.84,22143.0,103.7305,103.8066,103.5782,103.5877,22143.0
2023-09-28 13:05:00,108.84,108.96,108.72,108.95,22086.0,103.5877,103.7019,103.4735,103.6924,22086.0
2023-09-28 13:10:00,108.94,108.99,108.83,108.9,61407.0,103.6829,103.7305,103.5782,103.6448,61407.0
2023-09-28 13:15:00,108.87,108.89,108.72,108.8,13437.0,103.6163,103.6353,103.4735,103.5496,13437.0
2023-09-28 13:20:00,108.8,108.99,108.77,108.89,27653.0,103.5496,103.7305,103.5211,103.6353,27653.0
2023-09-28 13:25:00,108.87,108.87,108.61,108.62,12939.0,103.6163,103.6163,103.3688,103.3783,12939.0
2023-09-28 13:30:00,108.6,108.6,108.32,108.35,15867.0,103.3593,103.3593,103.0928,103.1214,15867.0
2023-09-28 13:35:00,108.37,108.51,108.35,108.39,17405.0,103.1404,103.2736,103.1214,103.1594,17405.0
2023-09-28 13:40:00,108.41,108.46,108.26,108.3,27448.0,103.1785,103.2261,103.0357,103.0738,27448.0
2023-09-28 13:45:00,108.27,108.5,108.26,108.46,17907.0,103.0452,103.2641,103.0357,103.2261,17907.0
2023-09-28 13:50:00,108.45,108.46,108.28,108.34,9782.0,103.2165,103.2261,103.0547,103.1118,9782.0
2023-09-28 13:55:00,108.35,108.35,108.22,108.27,18453.0,103.1214,103.1214,102.9976,103.0452,18453.0
2023-09-28 14:00:00,108.3,108.3,108.11,108.11,35388.0,103.0738,103.0738,102.8929,102.8929,35388.0
2023-09-28 14:05:00,108.12,108.2,108.08,108.19,45135.0,102.9025,102.9786,102.8644,102.9691,45135.0
2023-09-28 14:10:00,108.18,108.22,108.11,108.17,37876.0,102.9596,102.9976,102.8929,102.9501,37876.0
2023-09-28 14:15:00,108.2,108.38,108.14,108.31,22680.0,102.9786,103.1499,102.9215,103.0833,22680.0
2023-09-28 14:20:00,108.32,108.42,108.31,108.38,17684.0,103.0928,103.188,103.0833,103.1499,17684.0
2023-09-28 14:25:00,108.37,108.56,108.37,108.54,20860.0,103.1404,103.3212,103.1404,103.3022,20860.0
2023-09-28 14:30:00,108.55,108.56,108.13,108.15,53240.0,103.3117,103.3212,102.912,102.931,53240.0
2023-09-28 14:35:00,108.15,108.16,107.95,108.07,24036.0,102.931,102.9405,102.7407,102.8549,24036.0
2023-09-28 14:40:00,108.05,108.27,108.03,108.19,31876.0,102.8358,103.0452,102.8168,102.9691,31876.0
2023-09-28 14:45:00,108.19,108.2,108.08,108.14,20752.0,102.9691,102.9786,102.8644,102.9215,20752.0
2023-09-28 14:50:00,108.14,108.22,108.01,108.06,25851.0,102.9215,102.9976,102.7978,102.8454,25851.0
2023-09-28 14:55:00,108.06,108.17,108.01,108.16,23452.0,102.8454,102.9501,102.7978,102.9405,23452.0
2023-09-28 15:00:00,108.16,108.37,108.14,108.35,28331.0,102.9405,103.1404,102.9215,103.1214,28331.0
2023-09-28 15:05:00,108.37,108.41,108.24,108.28,24548.0,103.1404,103.1785,103.0167,103.0547,24548.0
2023-09-28 15:10:00,108.29,108.38,108.23,108.32,33350.0,103.0643,103.1499,103.0072,103.0928,33350.0
2023-09-28 15:15:00,108.32,108.46,108.27,108.37,21901.0,103.0928,103.2261,103.0452,103.1404,21901.0
2023-09-28 15:20:00,108.38,108.65,108.38,108.62,74268.0,103.1499,103.4069,103.1499,103.3783,74268.0
2023-09-28 15:25:00,108.64,108.64,108.46,108.47,39269.0,103.3974,103.3974,103.2261,103.2356,39269.0
2023-09-28 15:30:00,108.46,108.51,108.21,108.21,36800.0,103.2261,103.2736,102.9881,102.9881,36800.0
2023-09-28 15:35:00,108.18,108.18,107.81,107.82,36394.0,102.9596,102.9596,102.6074,102.6169,36394.0
2023-09-28 15:40:00,107.8,108.01,107.79,108.01,41678.0,102.5979,102.7978,102.5884,102.7978,41678.0
2023-09-28 15:45:00,107.99,108.06,107.86,107.92,59848.0,102.7787,102.8454,102.655,102.7121,59848.0
2023-09-28 15:50:00,107.92,108.02,107.88,108.0,77950.0,102.7121,102.8073,102.674,102.7883,77950.0
2023-09-28 15:55:00,108.01,108.31,108.0,108.23,169723.0,102.7978,103.0833,102.7883,103.0072,169723.0
2023-09-29 09:30:00,109.11,109.28,108.42,108.59,86333.0,103.8447,104.0065,103.188,103.3498,86333.0
2023-09-29 09:35:00,108.64,108.87,108.2,108.74,38465.0,103.3974,103.6163,102.9786,103.4925,38465.0
2023-09-29 09:40:00,108.77,108.77,108.15,108.48,34004.0,103.5211,103.5211,102.931,103.2451,34004.0
2023-09-29 09:45:00,108.49,108.85,108.45,108.75,41054.0,103.2546,103.5972,103.2165,103.5021,41054.0
2023-09-29 09:50:00,108.71,109.2,108.68,109.01,37394.0,103.464,103.9303,103.4354,103.7495,37394.0
2023-09-29 09:55:00,109.0,109.42,108.96,109.4,42941.0,103.74,104.1397,103.7019,104.1207,42941.0
2023-09-29 10:00:00,109.42,109.78,109.25,109.37,48494.0,104.1397,104.4824,103.9779,104.0921,48494.0
2023-09-29 10:05:00,109.37,109.37,109.02,109.21,26194.0,104.0921,104.0921,103.759,103.9399,26194.0
2023-09-29 10:10:00,109.26,109.35,109.02,109.2,27578.0,103.9875,104.0731,103.759,103.9303,27578.0
2023-09-29 10:15:00,109.2,109.29,109.07,109.19,19628.0,103.9303,104.016,103.8066,103.9208,19628.0
2023-09-29 10:20:00,109.2,109.3,108.93,108.99,22578.0,103.9303,104.0255,103.6734,103.7305,22578.0
2023-09-29 10:25:00,108.96,109.33,108.94,109.32,32073.0,103.7019,104.0541,103.6829,104.0446,32073.0
2023-09-29 10:30:00,109.33,109.6,109.3,109.6,29314.0,104.0541,104.311,104.0255,104.311,29314.0
2023-09-29 10:35:00,109.63,109.69,109.45,109.57,43516.0,104.3396,104.3967,104.1683,104.2825,43516.0
2023-09-29 10:40:00,109.57,109.57,109.16,109.34,70457.0,104.2825,104.2825,103.8923,104.0636,70457.0
2023-09-29 10:45:00,109.36,109.46,109.31,109.42,32362.0,104.0826,104.1778,104.035,104.1397,32362.0
2023-09-29 10:50:00,109.42,109.46,109.1,109.36,27760.0,104.1397,104.1778,103.8352,104.0826,27760.0
2023-09-29 10:55:00,109.39,109.39,108.99,109.06,43340.0,104.1112,104.1112,103.7305,103.7971,43340.0
2023-09-29 11:00:00,109.07,109.12,108.75,108.79,26188.0,103.8066,103.8542,103.5021,103.5401,26188.0
2023-09-29 11:05:00,108.8,108.95,108.64,108.89,37472.0,103.5496,103.6924,103.3974,103.6353,37472.0
2023-09-29 11:10:00,108.89,109.2,108.86,109.2,26893.0,103.6353,103.9303,103.6068,103.9303,26893.0
2023-09-29 11:15:00,109.19,109.42,109.1,109.36,55592.0,103.9208,104.1397,103.8352,104.0826,55592.0
2023-09-29 11:20:00,109.35,109.51,109.28,109.44,39761.0,104.0731,104.2254,104.0065,104.1588,39761.0
2023-09-29 11:25:00,109.41,109.43,108.93,108.95,24112.0,104.1302,104.1492,103.6734,103.6924,24112.0
2023-09-29 11:30:00,108.95,109.16,108.9,108.94,24331.0,103.6924,103.8923,103.6448,103.6829,24331.0
2023-09-29 11:35:00,108.94,109.03,108.82,108.92,23611.0,103.6829,103.7686,103.5687,103.6639,23611.0
2023-09-29 11:40:00,108.9,108.95,108.68,108.73,35405.0,103.6448,103.6924,103.4354,103.483,35405.0
2023-09-29 11:45:00,108.74,108.75,108.55,108.66,47787.0,103.4925,103.5021,103.3117,103.4164,47787.0
2023-09-29 11:50:00,108.67,108.7,108.34,108.42,19204.0,103.4259,103.4545,103.1118,103.188,19204.0
2023-09-29 11:55:00,108.43,108.68,108.41,108.64,14317.0,103.1975,103.4354,103.1785,103.3974,14317.0
2023-09-29 12:00:00,108.64,108.65,108.4,108.5,17538.0,103.3974,103.4069,103.169,103.2641,17538.0
2023-09-29 12:05:00,108.52,108.74,108.48,108.63,18569.0,103.2832,103.4925,103.2451,103.3879,18569.0
2023-09-29 12:10:00,108.61,108.63,108.12,108.16,28337.0,103.3688,103.3879,102.9025,102.9405,28337.0
2023-09-29 12:15:00,108.13,108.34,108.04,108.31,34975.0,102.912,103.1118,102.8263,103.0833,34975.0
2023-09-29 12:20:00,108.3,108.46,108.27,108.34,17666.0,103.0738,103.2261,103.0452,103.1118,17666.0
2023-09-29 12:25:00,108.32,108.44,108.24,108.25,23994.0,103.0928,103.207,103.0167,103.0262,23994.0
2023-09-29 12:30:00,108.25,108.43,108.24,108.36,14273.0,103.0262,103.1975,103.0167,103.1309,14273.0
2023-09-29 12:35:00,108.36,108.4,108.19,108.22,17908.0,103.1309,103.169,102.9691,102.9976,17908.0
2023-09-29 12:40:00,108.22,108.45,108.21,108.22,17723.0,102.9976,103.2165,102.9881,102.9976,17723.0
2023-09-29 12:45:00,108.21,108.31,107.91,107.92,15290.0,102.9881,103.0833,102.7026,102.7121,15290.0
2023-09-29 12:50:00,107.93,108.04,107.63,107.64,30895.0,102.7216,102.8263,102.4361,102.4456,30895.0
2023-09-29 12:55:00,107.64,107.78,107.63,107.78,20816.0,102.4456,102.5789,102.4361,102.5789,20816.0
2023-09-29 13:00:00,107.8,107.81,107.51,107.62,14176.0,102.5979,102.6074,102.3219,102.4266,14176.0
2023-09-29 13:05:00,107.59,107.61,107.24,107.25,14808.0,102.398,102.4171,102.0649,102.0744,14808.0
2023-09-29 13:10:00,107.26,107.41,107.2,107.26,11879.0,102.084,102.2267,102.0269,102.084,11879.0
2023-09-29 13:15:00,107.23,107.3,107.04,107.16,28963.0,102.0554,102.122,101.8746,101.9888,28963.0
2023-09-29 13:20:00,107.16,107.48,107.16,107.41,35835.0,101.9888,102.2933,101.9888,102.2267,35835.0
2023-09-29 13:25:00,107.42,107.61,107.42,107.59,18773.0,102.2362,102.4171,102.2362,102.398,18773.0
2023-09-29 13:30:00,107.61,107.69,107.49,107.5,13879.0,102.4171,102.4932,102.3029,102.3124,13879.0
2023-09-29 13:35:00,107.5,107.55,107.34,107.41,11661.0,102.3124,102.36,102.1601,102.2267,11661.0
2023-09-29 13:40:00,107.42,107.63,107.32,107.56,29996.0,102.2362,102.4361,102.1411,102.3695,29996.0
2023-09-29 13:45:00,107.54,107.56,107.21,107.21,15753.0,102.3505,102.3695,102.0364,102.0364,15753.0
2023-09-29 13:50:00,107.19,107.28,107.03,107.12,15122.0,102.0173,102.103,101.8651,101.9507,15122.0
2023-09-29 13:55:00,107.1,107.14,106.89,106.91,18339.0,101.9317,101.9698,101.7318,101.7509,18339.0
2023-09-29 14:00:00,106.91,107.01,106.8,107.01,19455.0,101.7509,101.846,101.6462,101.846,19455.0
2023-09-29 14:05:00,107.01,107.05,106.83,106.85,16519.0,101.846,101.8841,101.6747,101.6938,16519.0
2023-09-29 14:10:00,106.84,106.93,106.83,106.89,28237.0,101.6842,101.7699,101.6747,101.7318,28237.0
2023-09-29 14:15:00,106.9,107.01,106.85,106.89,14789.0,101.7413,101.846,101.6938,101.7318,14789.0
2023-09-29 14:20:00,106.88,107.11,106.85,107.11,19188.0,101.7223,101.9412,101.6938,101.9412,19188.0
2023-09-29 14:25:00,107.11,107.29,106.94,106.96,40303.0,101.9412,102.1125,101.7794,101.7984,40303.0
2023-09-29 14:30:00,106.98,107.04,106.88,106.99,20572.0,101.8175,101.8746,101.7223,101.827,20572.0
2023-09-29 14:35:00,106.98,107.05,106.91,106.99,23811.0,101.8175,101.8841,101.7509,101.827,23811.0
2023-09-29 14:40:00,106.98,107.31,106.95,107.31,19861.0,101.8175,102.1316,101.7889,102.1316,19861.0
2023-09-29 14:45:00,107.27,107.35,107.19,107.22,18583.0,102.0935,102.1696,102.0173,102.0459,18583.0
2023-09-29 14:50:00,107.21,107.28,107.05,107.23,21749.0,102.0364,102.103,101.8841,102.0554,21749.0
2023-09-29 14:55:00,107.22,107.7,107.22,107.62,29154.0,102.0459,102.5027,102.0459,102.4266,29154.0
2023-09-29 15:00:00,107.63,107.79,107.34,107.4,29846.0,102.4361,102.5884,102.1601,102.2172,29846.0
2023-09-29 15:05:00,107.43,107.56,107.43,107.43,27770.0,102.2458,102.3695,102.2458,102.2458,27770.0
2023-09-29 15:10:00,107.43,107.47,107.28,107.28,26789.0,102.2458,102.2838,102.103,102.103,26789.0
2023-09-29 15:15:00,107.3,107.44,107.18,107.28,40463.0,102.122,102.2553,102.0078,102.103,40463.0
2023-09-29 15:20:00,107.27,107.27,107.03,107.04,31928.0,102.0935,102.0935,101.8651,101.8746,31928.0
2023-09-29 15:25:00,107.04,107.39,106.82,107.12,64112.0,101.8746,102.2077,101.6652,101.9507,64112.0
2023-09-29 15:30:00,107.11,107.17,106.88,106.89,35482.0,101.9412,101.9983,101.7223,101.7318,35482.0
2023-09-29 15:35:00,106.88,107.07,106.84,107.0,55871.0,101.7223,101.9031,101.6842,101.8365,55871.0
2023-09-29 15:40:00,106.99,106.99,106.79,106.83,46271.0,101.827,101.827,101.6366,101.6747,46271.0
2023-09-29 15:45:00,106.83,107.16,106.79,107.15,80413.0,101.6747,101.9888,101.6366,101.9793,80413.0
2023-09-29 15:50:00,107.16,107.66,107.14,107.34,136242.0,101.9888,102.4647,101.9698,102.1601,136242.0
2023-09-29 15:55:00,107.33,107.34,107.02,107.18,339975.0,102.1506,102.1601,101.8555,102.0078,339975.0
2023-10-02 09:30:00,106.62,107.11,106.3,107.1,54256.0,101.4748,101.9412,101.1703,101.9317,54256.0
2023-10-02 09:35:00,107.13,107.5,107.13,107.41,48502.0,101.9602,102.3124,101.9602,102.2267,48502.0
2023-10-02 09:40:00,107.3,107.34,106.88,107.26,14197.0,102.122,102.1601,101.7223,102.084,14197.0
2023-10-02 09:45:00,107.26,107.26,106.92,107.06,18436.0,102.084,102.084,101.7604,101.8936,18436.0
2023-10-02 09:50:00,107.16,107.42,107.04,107.38,13500.0,101.9888,102.2362,101.8746,102.1982,13500.0
2023-10-02 09:55:00,107.42,107.58,107.37,107.56,19978.0,102.2362,102.3885,102.1887,102.3695,19978.0
2023-10-02 10:00:00,107.5,108.11,107.37,107.89,36630.0,102.3124,102.8929,102.1887,102.6836,36630.0
2023-10-02 10:05:00,107.84,107.94,107.53,107.85,29857.0,102.636,102.7312,102.3409,102.6455,29857.0
2023-10-02 10:10:00,107.79,108.03,107.65,107.67,55547.0,102.5884,102.8168,102.4551,102.4742,55547.0
2023-10-02 10:15:00,107.69,107.95,107.55,107.71,36155.0,102.4932,102.7407,102.36,102.5122,36155.0
2023-10-02 10:20:00,107.69,107.88,107.52,107.86,24098.0,102.4932,102.674,102.3314,102.655,24098.0
2023-10-02 10:25:00,107.84,108.07,107.79,107.88,46961.0,102.636,102.8549,102.5884,102.674,46961.0
2023-10-02 10:30:00,107.87,107.9,107.56,107.81,39293.0,102.6645,102.6931,102.3695,102.6074,39293.0
2023-10-02 10:35:00,107.83,107.83,107.42,107.46,15396.0,102.6265,102.6265,102.2362,102.2743,15396.0
2023-10-02 10:40:00,107.43,107.64,107.25,107.61,31431.0,102.2458,102.4456,102.0744,102.4171,31431.0
2023-10-02 10:45:00,107.6,107.7,107.27,107.31,52176.0,102.4076,102.5027,102.0935,102.1316,52176.0
2023-10-02 10:50:00,107.24,107.27,106.95,107.03,64624.0,102.0649,102.0935,101.7889,101.8651,64624.0
2023-10-02 10:55:00,107.03,107.19,106.89,107.04,19976.0,101.8651,102.0173,101.7318,101.8746,19976.0
2023-10-02 11:00:00,107.02,107.49,107.01,107.32,29062.0,101.8555,102.3029,101.846,102.1411,29062.0
2023-10-02 11:05:00,107.33,107.5,107.23,107.46,13246.0,102.1506,102.3124,102.0554,102.2743,13246.0
2023-10-02 11:10:00,107.48,107.49,107.26,107.43,40126.0,102.2933,102.3029,102.084,102.2458,40126.0
2023-10-02 11:15:00,107.42,107.66,107.42,107.65,17359.0,102.2362,102.4647,102.2362,102.4551,17359.0
2023-10-02 11:20:00,107.61,108.03,107.61,107.99,36640.0,102.4171,102.8168,102.4171,102.7787,36640.0
2023-10-02 11:25:00,108.0,108.1,107.92,107.97,46316.0,102.7883,102.8834,102.7121,102.7597,46316.0
2023-10-02 11:30:00,108.0,108.09,107.89,108.08,16270.0,102.7883,102.8739,102.6836,102.8644,16270.0
2023-10-02 11:35:00,108.08,108.09,107.78,107.81,15866.0,102.8644,102.8739,102.5789,102.6074,15866.0
2023-10-02 11:40:00,107.81,107.83,107.66,107.74,11876.0,102.6074,102.6265,102.4647,102.5408,11876.0
2023-10-02 11:45:00,107.71,107.78,107.42,107.47,13860.0,102.5122,102.5789,102.2362,102.2838,13860.0
2023-10-02 11:50:00,107.48,107.51,107.13,107.24,27914.0,102.2933,102.3219,101.9602,102.0649,27914.0
2023-10-02 11:55:00,107.22,107.25,107.11,107.25,13102.0,102.0459,102.0744,101.9412,102.0744,13102.0
2023-10-02 12:00:00,107.22,107.25,107.06,107.09,17694.0,102.0459,102.0744,101.8936,101.9222,17694.0
2023-10-02 12:05:00,107.08,107.09,106.71,106.76,13914.0,101.9127,101.9222,101.5605,101.6081,13914.0
2023-10-02 12:10:00,106.74,106.96,106.72,106.93,31811.0,101.5891,101.7984,101.57,101.7699,31811.0
2023-10-02 12:15:00,106.95,107.08,106.86,106.86,14431.0,101.7889,101.9127,101.7033,101.7033,14431.0
2023-10-02 12:20:00,106.82,107.05,106.82,107.02,11369.0,101.6652,101.8841,101.6652,101.8555,11369.0
2023-10-02 12:25:00,107.0,107.05,106.74,106.78,12071.0,101.8365,101.8841,101.5891,101.6271,12071.0
2023-10-02 12:30:00,106.76,106.89,106.7,106.85,13902.0,101.6081,101.7318,101.551,101.6938,13902.0
2023-10-02 12:35:00,106.91,106.95,106.76,106.84,9768.0,101.7509,101.7889,101.6081,101.6842,9768.0
2023-10-02 12:40:00,106.84,106.9,106.69,106.71,11933.0,101.6842,101.7413,101.5415,101.5605,11933.0
2023-10-02 12:45:00,106.67,106.69,106.53,106.53,16049.0,101.5224,101.5415,101.3892,101.3892,16049.0
2023-10-02 12:50:00,106.58,106.78,106.57,106.66,5036.0,101.4368,101.6271,101.4273,101.5129,5036.0
2023-10-02 12:55:00,106.69,106.75,106.62,106.63,9453.0,101.5415,101.5986,101.4748,101.4844,9453.0
2023-10-02 13:00:00,106.63,106.75,106.62,106.64,15726.0,101.4844,101.5986,101.4748,101.4939,15726.0
2023-10-02 13:05:00,106.62,106.71,106.53,106.57,11734.0,101.4748,101.5605,101.3892,101.4273,11734.0
2023-10-02 13:10:00,106.56,106.64,106.49,106.51,6657.0,101.4177,101.4939,101.3511,101.3702,6657.0
2023-10-02 13:15:00,106.57,106.97,106.55,106.96,27742.0,101.4273,101.808,101.4082,101.7984,27742.0
2023-10-02 13:20:00,106.96,107.13,106.94,107.02,15356.0,101.7984,101.9602,101.7794,101.8555,15356.0
2023-10-02 13:25:00,107.03,107.12,106.96,107.09,14735.0,101.8651,101.9507,101.7984,101.9222,14735.0
2023-10-02 13:30:00,107.13,107.23,107.12,107.17,6327.0,101.9602,102.0554,101.9507,101.9983,6327.0
2023-10-02 13:35:00,107.17,107.18,106.97,106.98,10243.0,101.9983,102.0078,101.808,101.8175,10243.0
2023-10-02 13:40:00,106.98,107.12,106.96,107.05,6333.0,101.8175,101.9507,101.7984,101.8841,6333.0
2023-10-02 13:45:00,107.02,107.05,106.9,107.01,14339.0,101.8555,101.8841,101.7413,101.846,14339.0
2023-10-02 13:50:00,107.02,107.11,106.99,107.07,12490.0,101.8555,101.9412,101.827,101.9031,12490.0
2023-10-02 13:55:00,107.11,107.12,106.89,106.92,11362.0,101.9412,101.9507,101.7318,101.7604,11362.0
2023-10-02 14:00:00,106.95,107.05,106.83,106.84,9581.0,101.7889,101.8841,101.6747,101.6842,9581.0
2023-10-02 14:05:00,106.85,107.02,106.85,106.96,8838.0,101.6938,101.8555,101.6938,101.7984,8838.0
2023-10-02 14:10:00,106.97,107.3,106.97,107.25,12061.0,101.808,102.122,101.808,102.0744,12061.0
2023-10-02 14:15:00,107.29,107.3,106.94,106.96,7639.0,102.1125,102.122,101.7794,101.7984,7639.0
2023-10-02 14:20:00,106.95,106.98,106.78,106.89,10334.0,101.7889,101.8175,101.6271,101.7318,10334.0
2023-10-02 14:25:00,106.87,106.87,106.67,106.68,7826.0,101.7128,101.7128,101.5224,101.532,7826.0
2023-10-02 14:30:00,106.7,106.74,106.63,106.65,14444.0,101.551,101.5891,101.4844,101.5034,14444.0
2023-10-02 14:35:00,106.7,106.76,106.63,106.63,6189.0,101.551,101.6081,101.4844,101.4844,6189.0
2023-10-02 14:40:00,106.6,106.66,106.52,106.53,6109.0,101.4558,101.5129,101.3797,101.3892,6109.0
2023-10-02 14:45:00,106.53,106.67,106.52,106.62,12767.0,101.3892,101.5224,101.3797,101.4748,12767.0
2023-10-02 14:50:00,106.63,106.8,106.6,106.65,11629.0,101.4844,101.6462,101.4558,101.5034,11629.0
2023-10-02 14:55:00,106.63,106.63,106.53,106.6,7413.0,101.4844,101.4844,101.3892,101.4558,7413.0
2023-10-02 15:00:00,106.61,106.62,106.36,106.38,18967.0,101.4653,101.4748,101.2274,101.2464,18967.0
2023-10-02 15:05:00,106.38,106.62,106.25,106.6,41960.0,101.2464,101.4748,101.1227,101.4558,41960.0
2023-10-02 15:10:00,106.59,106.72,106.49,106.53,11956.0,101.4463,101.57,101.3511,101.3892,11956.0
2023-10-02 15:15:00,106.61,106.73,106.56,106.64,10290.0,101.4653,101.5795,101.4177,101.4939,10290.0
2023-10-02 15:20:00,106.6,106.9,106.58,106.87,13782.0,101.4558,101.7413,101.4368,101.7128,13782.0
2023-10-02 15:25:00,106.86,106.87,106.63,106.72,14621.0,101.7033,101.7128,101.4844,101.57,14621.0
2023-10-02 15:30:00,106.71,106.96,106.67,106.92,18453.0,101.5605,101.7984,101.5224,101.7604,18453.0
2023-10-02 15:35:00,106.95,106.95,106.8,106.86,23021.0,101.7889,101.7889,101.6462,101.7033,23021.0
2023-10-02 15:40:00,106.86,106.96,106.76,106.82,31764.0,101.7033,101.7984,101.6081,101.6652,31764.0
2023-10-02 15:45:00,106.82,106.96,106.76,106.84,36484.0,101.6652,101.7984,101.6081,101.6842,36484.0
2023-10-02 15:50:00,106.8,107.1,106.76,107.1,81548.0,101.6462,101.9317,101.6081,101.9317,81548.0
2023-10-02 15:55:00,107.1,107.24,107.05,107.16,179412.0,101.9317,102.0649,101.8841,101.9888,179412.0
2023-10-03 09:30:00,105.86,106.23,105.86,106.01,45713.0,100.7515,101.1037,100.7515,100.8943,45713.0
2023-10-03 09:35:00,106.04,106.09,105.6,105.7,23715.0,100.9228,100.9704,100.5041,100.5992,23715.0
2023-10-03 09:40:00,105.75,105.96,105.54,105.79,44495.0,100.6468,100.8467,100.447,100.6849,44495.0
2023-10-03 09:45:00,105.73,105.78,105.28,105.78,42711.0,100.6278,100.6754,100.1995,100.6754,42711.0
2023-10-03 09:50:00,105.8,106.06,105.67,105.8,28509.0,100.6944,100.9419,100.5707,100.6944,28509.0
2023-10-03 09:55:00,105.81,105.98,105.74,105.79,13996.0,100.7039,100.8657,100.6373,100.6849,13996.0
2023-10-03 10:00:00,105.77,105.77,105.17,105.19,30429.0,100.6659,100.6659,100.0948,100.1139,30429.0
2023-10-03 10:05:00,105.18,105.18,104.68,104.73,53759.0,100.1043,100.1043,99.6285,99.6761,53759.0
2023-10-03 10:10:00,104.65,105.06,104.64,104.71,28923.0,99.5999,99.9901,99.5904,99.657,28923.0
2023-10-03 10:15:00,104.66,104.66,104.21,104.28,38393.0,99.6094,99.6094,99.1811,99.2478,38393.0
2023-10-03 10:20:00,104.29,104.62,104.2,104.29,25299.0,99.2573,99.5714,99.1716,99.2573,25299.0
2023-10-03 10:25:00,104.3,104.47,104.04,104.07,50848.0,99.2668,99.4286,99.0194,99.0479,50848.0
2023-10-03 10:30:00,104.06,104.09,103.77,103.83,46991.0,99.0384,99.0669,98.7624,98.8195,46991.0
2023-10-03 10:35:00,103.81,104.01,103.68,103.76,39867.0,98.8005,98.9908,98.6767,98.7529,39867.0
2023-10-03 10:40:00,103.73,104.07,103.72,103.89,39434.0,98.7243,99.0479,98.7148,98.8766,39434.0
2023-10-03 10:45:00,103.87,104.0,103.57,103.59,45569.0,98.8576,98.9813,98.572,98.5911,45569.0
2023-10-03 10:50:00,103.58,103.74,103.5,103.71,26308.0,98.5816,98.7338,98.5054,98.7053,26308.0
2023-10-03 10:55:00,103.73,103.73,103.54,103.6,24731.0,98.7243,98.7243,98.5435,98.6006,24731.0
2023-10-03 11:00:00,103.59,103.68,103.28,103.31,35972.0,98.5911,98.6767,98.296,98.3246,35972.0
2023-10-03 11:05:00,103.33,103.65,103.28,103.5,20564.0,98.3436,98.6482,98.296,98.5054,20564.0
2023-10-03 11:10:00,103.5,103.66,103.4,103.58,47671.0,98.5054,98.6577,98.4102,98.5816,47671.0
2023-10-03 11:15:00,103.58,103.83,103.56,103.74,36717.0,98.5816,98.8195,98.5625,98.7338,36717.0
2023-10-03 11:20:00,103.72,103.84,103.6,103.67,23065.0,98.7148,98.829,98.6006,98.6672,23065.0
2023-10-03 11:25:00,103.67,103.67,103.38,103.49,47327.0,98.6672,98.6672,98.3912,98.4959,47327.0
2023-10-03 11:30:00,103.44,103.55,103.23,103.29,40297.0,98.4483,98.553,98.2484,98.3055,40297.0
2023-10-03 11:35:00,103.25,103.38,103.14,103.29,52749.0,98.2675,98.3912,98.1628,98.3055,52749.0
2023-10-03 11:40:00,103.3,103.43,103.21,103.38,38430.0,98.3151,98.4388,98.2294,98.3912,38430.0
2023-10-03 11:45:00,103.36,103.46,103.28,103.39,29230.0,98.3722,98.4673,98.296,98.4007,29230.0
2023-10-03 11:50:00,103.38,103.54,103.33,103.48,31305.0,98.3912,98.5435,98.3436,98.4864,31305.0
2023-10-03 11:55:00,103.47,103.5,103.34,103.39,31287.0,98.4769,98.5054,98.3531,98.4007,31287.0
2023-10-03 12:00:00,103.42,103.58,103.32,103.55,37137.0,98.4293,98.5816,98.3341,98.553,37137.0
2023-10-03 12:05:00,103.54,103.67,103.43,103.5,39189.0,98.5435,98.6672,98.4388,98.5054,39189.0
2023-10-03 12:10:00,103.5,103.64,103.41,103.52,30762.0,98.5054,98.6387,98.4198,98.5244,30762.0
2023-10-03 12:15:00,103.53,103.63,103.44,103.49,20144.0,98.534,98.6291,98.4483,98.4959,20144.0
2023-10-03 12:20:00,103.45,103.48,103.22,103.28,16117.0,98.4578,98.4864,98.2389,98.296,16117.0
2023-10-03 12:25:00,103.27,103.45,103.16,103.43,29228.0,98.2865,98.4578,98.1818,98.4388,29228.0
2023-10-03 12:30:00,103.43,103.5,103.32,103.32,21610.0,98.4388,98.5054,98.3341,98.3341,21610.0
2023-10-03 12:35:00,103.27,103.72,103.27,103.72,21371.0,98.2865,98.7148,98.2865,98.7148,21371.0
2023-10-03 12:40:00,103.73,103.92,103.64,103.66,21087.0,98.7243,98.9051,98.6387,98.6577,21087.0
2023-10-03 12:45:00,103.67,104.05,103.67,103.98,34925.0,98.6672,99.0289,98.6672,98.9622,34925.0
2023-10-03 12:50:00,103.99,104.05,103.84,103.9,10860.0,98.9718,99.0289,98.829,98.8861,10860.0
2023-10-03 12:55:00,103.87,103.98,103.75,103.98,26162.0,98.8576,98.9622,98.7433,98.9622,26162.0
2023-10-03 13:00:00,104.0,104.14,103.96,104.03,18475.0,98.9813,99.1145,98.9432,99.0098,18475.0
2023-10-03 13:05:00,104.03,104.07,103.89,103.92,24865.0,99.0098,99.0479,98.8766,98.9051,24865.0
2023-10-03 13:10:00,103.91,103.92,103.75,103.9,11009.0,98.8956,98.9051,98.7433,98.8861,11009.0
2023-10-03 13:15:00,103.87,103.89,103.69,103.69,15321.0,98.8576,98.8766,98.6862,98.6862,15321.0
2023-10-03 13:20:00,103.69,103.83,103.57,103.79,15825.0,98.6862,98.8195,98.572,98.7814,15825.0
2023-10-03 13:25:00,103.75,103.78,103.56,103.65,18528.0,98.7433,98.7719,98.5625,98.6482,18528.0
2023-10-03 13:30:00,103.63,103.64,103.43,103.47,14613.0,98.6291,98.6387,98.4388,98.4769,14613.0
2023-10-03 13:35:00,103.46,103.46,103.34,103.39,28948.0,98.4673,98.4673,98.3531,98.4007,28948.0
2023-10-03 13:40:00,103.39,103.62,103.39,103.52,27651.0,98.4007,98.6196,98.4007,98.5244,27651.0
2023-10-03 13:45:00,103.54,103.57,103.35,103.36,12881.0,98.5435,98.572,98.3626,98.3722,12881.0
2023-10-03 13:50:00,103.37,103.41,103.19,103.34,15682.0,98.3817,98.4198,98.2104,98.3531,15682.0
2023-10-03 13:55:00,103.33,103.33,103.06,103.1,15389.0,98.3436,98.3436,98.0866,98.1247,15389.0
2023-10-03 14:00:00,103.08,103.09,102.73,102.76,34572.0,98.1057,98.1152,97.7726,97.8011,34572.0
2023-10-03 14:05:00,102.74,102.87,102.65,102.83,66278.0,97.7821,97.9058,97.6964,97.8677,66278.0
2023-10-03 14:10:00,102.85,102.89,102.71,102.81,34699.0,97.8868,97.9248,97.7535,97.8487,34699.0
2023-10-03 14:15:00,102.79,102.85,102.73,102.84,21536.0,97.8297,97.8868,97.7726,97.8773,21536.0
2023-10-03 14:20:00,102.82,102.85,102.69,102.72,39457.0,97.8582,97.8868,97.7345,97.7631,39457.0
2023-10-03 14:25:00,102.75,102.81,102.61,102.73,28542.0,97.7916,97.8487,97.6584,97.7726,28542.0
2023-10-03 14:30:00,102.73,103.13,102.72,103.09,32310.0,97.7726,98.1533,97.7631,98.1152,32310.0
2023-10-03 14:35:00,103.11,103.22,103.04,103.22,20241.0,98.1342,98.2389,98.0676,98.2389,20241.0
2023-10-03 14:40:00,103.21,103.21,103.05,103.1,18263.0,98.2294,98.2294,98.0771,98.1247,18263.0
2023-10-03 14:45:00,103.11,103.18,103.02,103.15,19421.0,98.1342,98.2009,98.0486,98.1723,19421.0
2023-10-03 14:50:00,103.19,103.28,103.08,103.17,22717.0,98.2104,98.296,98.1057,98.1913,22717.0
2023-10-03 14:55:00,103.16,103.23,102.96,102.99,29109.0,98.1818,98.2484,97.9915,98.02,29109.0
2023-10-03 15:00:00,102.99,103.11,102.82,103.01,25951.0,98.02,98.1342,97.8582,98.0391,25951.0
2023-10-03 15:05:00,103.01,103.01,102.8,102.87,31518.0,98.0391,98.0391,97.8392,97.9058,31518.0
2023-10-03 15:10:00,102.88,102.89,102.66,102.67,30664.0,97.9153,97.9248,97.7059,97.7155,30664.0
2023-10-03 15:15:00,102.66,102.81,102.66,102.75,58913.0,97.7059,97.8487,97.7059,97.7916,58913.0
2023-10-03 15:20:00,102.76,102.92,102.76,102.85,48940.0,97.8011,97.9534,97.8011,97.8868,48940.0
2023-10-03 15:25:00,102.87,102.87,102.68,102.7,52394.0,97.9058,97.9058,97.725,97.744,52394.0
2023-10-03 15:30:00,102.71,102.72,102.44,102.45,64347.0,97.7535,97.7631,97.4966,97.5061,64347.0
2023-10-03 15:35:00,102.44,102.68,102.44,102.49,79846.0,97.4966,97.725,97.4966,97.5442,79846.0
2023-10-03 15:40:00,102.5,102.84,102.45,102.82,72765.0,97.5537,97.8773,97.5061,97.8582,72765.0
2023-10-03 15:45:00,102.81,103.11,102.78,103.09,137639.0,97.8487,98.1342,97.8202,98.1152,137639.0
2023-10-03 15:50:00,103.08,103.23,103.0,103.01,166511.0,98.1057,98.2484,98.0295,98.0391,166511.0
2023-10-03 15:55:00,103.02,103.23,102.95,103.23,341079.0,98.0486,98.2484,97.982,98.2484,341079.0
2023-10-04 09:30:00,103.49,104.03,103.28,103.98,60343.0,98.4959,99.0098,98.296,98.9622,60343.0
2023-10-04 09:35:00,103.84,104.13,103.6,104.03,35803.0,98.829,99.105,98.6006,99.0098,35803.0
2023-10-04 09:40:00,104.04,104.06,103.39,103.43,22528.0,99.0194,99.0384,98.4007,98.4388,22528.0
2023-10-04 09:45:00,103.45,103.52,103.05,103.21,55095.0,98.4578,98.5244,98.0771,98.2294,55095.0
2023-10-04 09:50:00,103.21,103.49,103.08,103.39,33323.0,98.2294,98.4959,98.1057,98.4007,33323.0
2023-10-04 09:55:00,103.37,103.47,103.22,103.33,11264.0,98.3817,98.4769,98.2389,98.3436,11264.0
2023-10-04 10:00:00,103.29,103.42,102.91,102.99,15357.0,98.3055,98.4293,97.9439,98.02,15357.0
2023-10-04 10:05:00,103.0,103.23,102.69,102.88,30693.0,98.0295,98.2484,97.7345,97.9153,30693.0
2023-10-04 10:10:00,102.88,103.05,102.63,103.02,39723.0,97.9153,98.0771,97.6774,98.0486,39723.0
2023-10-04 10:15:00,103.02,103.1,102.84,103.02,22212.0,98.0486,98.1247,97.8773,98.0486,22212.0
2023-10-04 10:20:00,103.05,103.09,102.89,102.96,13557.0,98.0771,98.1152,97.9248,97.9915,13557.0
2023-10-04 10:25:00,102.96,103.05,102.62,102.62,25669.0,97.9915,98.0771,97.6679,97.6679,25669.0
2023-10-04 10:30:00,102.59,103.1,102.45,103.06,48723.0,97.6393,98.1247,97.5061,98.0866,48723.0
2023-10-04 10:35:00,103.08,103.2,103.05,103.12,29328.0,98.1057,98.2199,98.0771,98.1437,29328.0
2023-10-04 10:40:00,103.12,103.25,102.97,102.97,18859.0,98.1437,98.2675,98.001,98.001,18859.0
2023-10-04 10:45:00,102.99,103.12,102.66,102.67,14348.0,98.02,98.1437,97.7059,97.7155,14348.0
2023-10-04 10:50:00,102.69,102.8,102.56,102.59,53474.0,97.7345,97.8392,97.6108,97.6393,53474.0
2023-10-04 10:55:00,102.61,102.69,102.52,102.59,21953.0,97.6584,97.7345,97.5727,97.6393,21953.0
2023-10-04 11:00:00,102.56,102.6,102.41,102.48,30486.0,97.6108,97.6488,97.468,97.5346,30486.0
2023-10-04 11:05:00,102.49,102.76,102.45,102.71,47230.0,97.5442,97.8011,97.5061,97.7535,47230.0
2023-10-04 11:10:00,102.72,102.95,102.67,102.78,25742.0,97.7631,97.982,97.7155,97.8202,25742.0
2023-10-04 11:15:00,102.79,103.11,102.74,103.09,30231.0,97.8297,98.1342,97.7821,98.1152,30231.0
2023-10-04 11:20:00,103.12,103.22,103.06,103.08,50742.0,98.1437,98.2389,98.0866,98.1057,50742.0
2023-10-04 11:25:00,103.09,103.56,103.09,103.56,66515.0,98.1152,98.5625,98.1152,98.5625,66515.0
2023-10-04 11:30:00,103.56,103.57,103.35,103.55,30749.0,98.5625,98.572,98.3626,98.553,30749.0
2023-10-04 11:35:00,103.52,103.58,103.36,103.53,25160.0,98.5244,98.5816,98.3722,98.534,25160.0
2023-10-04 11:40:00,103.55,103.57,103.32,103.32,15999.0,98.553,98.572,98.3341,98.3341,15999.0
2023-10-04 11:45:00,103.33,103.91,103.3,103.83,21682.0,98.3436,98.8956,98.3151,98.8195,21682.0
2023-10-04 11:50:00,103.84,103.93,103.66,103.86,18469.0,98.829,98.9147,98.6577,98.848,18469.0
2023-10-04 11:55:00,103.85,104.07,103.83,104.03,25996.0,98.8385,99.0479,98.8195,99.0098,25996.0
2023-10-04 12:00:00,104.04,104.04,103.7,103.71,27884.0,99.0194,99.0194,98.6958,98.7053,27884.0
2023-10-04 12:05:00,103.77,103.95,103.68,103.94,21780.0,98.7624,98.9337,98.6767,98.9242,21780.0
2023-10-04 12:10:00,104.01,104.09,103.84,103.84,15153.0,98.9908,99.0669,98.829,98.829,15153.0
2023-10-04 12:15:00,103.81,104.05,103.77,104.04,10986.0,98.8005,99.0289,98.7624,99.0194,10986.0
2023-10-04 12:20:00,104.04,104.09,103.81,103.81,13053.0,99.0194,99.0669,98.8005,98.8005,13053.0
2023-10-04 12:25:00,103.83,104.05,103.83,104.05,16789.0,98.8195,99.0289,98.8195,99.0289,16789.0
2023-10-04 12:30:00,104.03,104.17,103.99,104.06,12181.0,99.0098,99.1431,98.9718,99.0384,12181.0
2023-10-04 12:35:00,104.04,104.04,103.9,103.93,15650.0,99.0194,99.0194,98.8861,98.9147,15650.0
2023-10-04 12:40:00,103.95,103.99,103.73,103.76,13653.0,98.9337,98.9718,98.7243,98.7529,13653.0
2023-10-04 12:45:00,103.76,103.89,103.75,103.87,13541.0,98.7529,98.8766,98.7433,98.8576,13541.0
2023-10-04 12:50:00,103.85,103.87,103.74,103.78,10468.0,98.8385,98.8576,98.7338,98.7719,10468.0
2023-10-04 12:55:00,103.83,103.83,103.69,103.77,9408.0,98.8195,98.8195,98.6862,98.7624,9408.0
2023-10-04 13:00:00,103.79,103.83,103.65,103.65,7838.0,98.7814,98.8195,98.6482,98.6482,7838.0
2023-10-04 13:05:00,103.7,103.81,103.69,103.77,6763.0,98.6958,98.8005,98.6862,98.7624,6763.0
2023-10-04 13:10:00,103.76,103.79,103.64,103.65,6255.0,98.7529,98.7814,98.6387,98.6482,6255.0
2023-10-04 13:15:00,103.66,103.75,103.63,103.64,22340.0,98.6577,98.7433,98.6291,98.6387,22340.0
2023-10-04 13:20:00,103.65,103.68,103.42,103.47,10391.0,98.6482,98.6767,98.4293,98.4769,10391.0
2023-10-04 13:25:00,103.48,103.48,103.31,103.31,11265.0,98.4864,98.4864,98.3246,98.3246,11265.0
2023-10-04 13:30:00,103.29,103.39,103.22,103.34,11792.0,98.3055,98.4007,98.2389,98.3531,11792.0
2023-10-04 13:35:00,103.34,103.35,103.1,103.21,9064.0,98.3531,98.3626,98.1247,98.2294,9064.0
2023-10-04 13:40:00,103.23,103.24,103.11,103.24,10665.0,98.2484,98.258,98.1342,98.258,10665.0
2023-10-04 13:45:00,103.25,103.25,103.14,103.23,8964.0,98.2675,98.2675,98.1628,98.2484,8964.0
2023-10-04 13:50:00,103.23,103.23,103.0,103.01,18528.0,98.2484,98.2484,98.0295,98.0391,18528.0
2023-10-04 13:55:00,103.0,103.05,102.81,102.83,16202.0,98.0295,98.0771,97.8487,97.8677,16202.0
2023-10-04 14:00:00,102.83,102.97,102.68,102.97,18857.0,97.8677,98.001,97.725,98.001,18857.0
2023-10-04 14:05:00,103.02,103.05,102.91,102.94,9310.0,98.0486,98.0771,97.9439,97.9724,9310.0
2023-10-04 14:10:00,102.93,103.06,102.87,103.03,10163.0,97.9629,98.0866,97.9058,98.0581,10163.0
2023-10-04 14:15:00,103.11,103.19,103.05,103.16,15116.0,98.1342,98.2104,98.0771,98.1818,15116.0
2023-10-04 14:20:00,103.16,103.19,102.88,102.88,16576.0,98.1818,98.2104,97.9153,97.9153,16576.0
2023-10-04 14:25:00,102.95,103.07,102.95,103.03,25544.0,97.982,98.0962,97.982,98.0581,25544.0
2023-10-04 14:30:00,103.03,103.21,102.97,103.03,22699.0,98.0581,98.2294,98.001,98.0581,22699.0
2023-10-04 14:35:00,102.99,102.99,102.85,102.97,24143.0,98.02,98.02,97.8868,98.001,24143.0
2023-10-04 14:40:00,102.95,103.04,102.91,103.04,22333.0,97.982,98.0676,97.9439,98.0676,22333.0
2023-10-04 14:45:00,103.05,103.38,103.04,103.36,17325.0,98.0771,98.3912,98.0676,98.3722,17325.0
2023-10-04 14:50:00,103.32,103.41,103.28,103.29,17239.0,98.3341,98.4198,98.296,98.3055,17239.0
2023-10-04 14:55:00,103.29,103.5,103.28,103.45,18785.0,98.3055,98.5054,98.296,98.4578,18785.0
2023-10-04 15:00:00,103.47,103.52,103.38,103.43,14133.0,98.4769,98.5244,98.3912,98.4388,14133.0
2023-10-04 15:05:00,103.41,103.52,103.33,103.52,9629.0,98.4198,98.5244,98.3436,98.5244,9629.0
2023-10-04 15:10:00,103.51,103.72,103.5,103.69,17853.0,98.5149,98.7148,98.5054,98.6862,17853.0
2023-10-04 15:15:00,103.68,104.03,103.68,103.94,27886.0,98.6767,99.0098,98.6767,98.9242,27886.0
2023-10-04 15:20:00,103.94,104.08,103.85,104.08,30109.0,98.9242,99.0574,98.8385,99.0574,30109.0
2023-10-04 15:25:00,104.07,104.19,103.98,104.03,49716.0,99.0479,99.1621,98.9622,99.0098,49716.0
2023-10-04 15:30:00,104.04,104.22,104.02,104.12,39146.0,99.0194,99.1907,99.0003,99.0955,39146.0
2023-10-04 15:35:00,104.12,104.48,104.12,104.43,54989.0,99.0955,99.4381,99.0955,99.3905,54989.0
2023-10-04 15:40:00,104.44,104.64,104.41,104.51,49429.0,99.4,99.5904,99.3715,99.4667,49429.0
2023-10-04 15:45:00,104.51,104.59,104.3,104.31,39321.0,99.4667,99.5428,99.2668,99.2763,39321.0
2023-10-04 15:50:00,104.27,104.43,104.1,104.42,44075.0,99.2383,99.3905,99.0765,99.381,44075.0
2023-10-04 15:55:00,104.43,104.47,104.18,104.18,191834.0,99.3905,99.4286,99.1526,99.1526,191834.0
2023-10-05 09:30:00,103.76,104.03,103.51,103.82,40689.0,98.7529,99.0098,98.5149,98.81,40689.0
2023-10-05 09:35:00,103.62,103.98,103.32,103.32,20227.0,98.6196,98.9622,98.3341,98.3341,20227.0
2023-10-05 09:40:00,103.24,103.4,103.09,103.09,13253.0,98.258,98.4102,98.1152,98.1152,13253.0
2023-10-05 09:45:00,103.09,103.3,103.0,103.19,18563.0,98.1152,98.3151,98.0295,98.2104,18563.0
2023-10-05 09:50:00,103.19,103.54,103.06,103.54,18480.0,98.2104,98.5435,98.0866,98.5435,18480.0
2023-10-05 09:55:00,103.58,103.82,103.58,103.74,12597.0,98.5816,98.81,98.5816,98.7338,12597.0
2023-10-05 10:00:00,103.79,103.79,103.39,103.46,12579.0,98.7814,98.7814,98.4007,98.4673,12579.0
2023-10-05 10:05:00,103.46,103.55,103.18,103.5,16037.0,98.4673,98.553,98.2009,98.5054,16037.0
2023-10-05 10:10:00,103.51,103.62,103.42,103.61,12240.0,98.5149,98.6196,98.4293,98.6101,12240.0
2023-10-05 10:15:00,103.6,103.81,103.48,103.75,12186.0,98.6006,98.8005,98.4864,98.7433,12186.0
2023-10-05 10:20:00,103.83,103.83,103.25,103.33,30681.0,98.8195,98.8195,98.2675,98.3436,30681.0
2023-10-05 10:25:00,103.33,103.7,103.33,103.7,12389.0,98.3436,98.6958,98.3436,98.6958,12389.0
2023-10-05 10:30:00,103.67,103.72,103.5,103.58,12870.0,98.6672,98.7148,98.5054,98.5816,12870.0
2023-10-05 10:35:00,103.58,103.6,103.32,103.46,24079.0,98.5816,98.6006,98.3341,98.4673,24079.0
2023-10-05 10:40:00,103.47,103.6,103.3,103.55,10248.0,98.4769,98.6006,98.3151,98.553,10248.0
2023-10-05 10:45:00,103.59,103.62,103.4,103.48,16820.0,98.5911,98.6196,98.4102,98.4864,16820.0
2023-10-05 10:50:00,103.46,103.59,103.41,103.49,25228.0,98.4673,98.5911,98.4198,98.4959,25228.0
2023-10-05 10:55:00,103.51,103.54,103.31,103.34,13172.0,98.5149,98.5435,98.3246,98.3531,13172.0
2023-10-05 11:00:00,103.34,103.4,103.11,103.11,14083.0,98.3531,98.4102,98.1342,98.1342,14083.0
2023-10-05 11:05:00,103.16,103.18,103.03,103.06,18405.0,98.1818,98.2009,98.0581,98.0866,18405.0
2023-10-05 11:10:00,103.07,103.17,102.98,102.98,14844.0,98.0962,98.1913,98.0105,98.0105,14844.0
2023-10-05 11:15:00,102.97,103.15,102.95,103.11,45539.0,98.001,98.1723,97.982,98.1342,45539.0
2023-10-05 11:20:00,103.13,103.32,103.05,103.32,14083.0,98.1533,98.3341,98.0771,98.3341,14083.0
2023-10-05 11:25:00,103.3,103.32,103.12,103.22,20064.0,98.3151,98.3341,98.1437,98.2389,20064.0
2023-10-05 11:30:00,103.22,103.27,102.87,102.94,14319.0,98.2389,98.2865,97.9058,97.9724,14319.0
2023-10-05 11:35:00,102.94,103.07,102.73,102.96,26624.0,97.9724,98.0962,97.7726,97.9915,26624.0
2023-10-05 11:40:00,103.0,103.04,102.79,102.8,16841.0,98.0295,98.0676,97.8297,97.8392,16841.0
2023-10-05 11:45:00,102.79,102.94,102.72,102.82,24018.0,97.8297,97.9724,97.7631,97.8582,24018.0
2023-10-05 11:50:00,102.82,103.02,102.75,103.02,20664.0,97.8582,98.0486,97.7916,98.0486,20664.0
2023-10-05 11:55:00,103.01,103.03,102.68,102.75,13366.0,98.0391,98.0581,97.725,97.7916,13366.0
2023-10-05 12:00:00,102.74,103.23,102.69,103.12,12391.0,97.7821,98.2484,97.7345,98.1437,12391.0
2023-10-05 12:05:00,103.14,103.25,103.11,103.23,9963.0,98.1628,98.2675,98.1342,98.2484,9963.0
2023-10-05 12:10:00,103.2,103.49,103.2,103.45,12506.0,98.2199,98.4959,98.2199,98.4578,12506.0
2023-10-05 12:15:00,103.44,103.48,103.24,103.38,10717.0,98.4483,98.4864,98.258,98.3912,10717.0
2023-10-05 12:20:00,103.38,103.54,103.34,103.43,12354.0,98.3912,98.5435,98.3531,98.4388,12354.0
2023-10-05 12:25:00,103.41,103.61,103.41,103.58,13069.0,98.4198,98.6101,98.4198,98.5816,13069.0
2023-10-05 12:30:00,103.64,103.71,103.53,103.57,10637.0,98.6387,98.7053,98.534,98.572,10637.0
2023-10-05 12:35:00,103.54,103.68,103.54,103.65,10341.0,98.5435,98.6767,98.5435,98.6482,10341.0
2023-10-05 12:40:00,103.62,103.64,103.54,103.57,9216.0,98.6196,98.6387,98.5435,98.572,9216.0
2023-10-05 12:45:00,103.56,103.61,103.33,103.33,9092.0,98.5625,98.6101,98.3436,98.3436,9092.0
2023-10-05 12:50:00,103.36,103.45,103.33,103.38,9488.0,98.3722,98.4578,98.3436,98.3912,9488.0
2023-10-05 12:55:00,103.37,103.37,103.17,103.33,9768.0,98.3817,98.3817,98.1913,98.3436,9768.0
2023-10-05 13:00:00,103.34,103.46,103.17,103.23,15658.0,98.3531,98.4673,98.1913,98.2484,15658.0
2023-10-05 13:05:00,103.22,103.24,103.08,103.16,7177.0,98.2389,98.258,98.1057,98.1818,7177.0
2023-10-05 13:10:00,103.15,103.43,103.15,103.41,9517.0,98.1723,98.4388,98.1723,98.4198,9517.0
2023-10-05 13:15:00,103.42,103.43,103.27,103.29,9241.0,98.4293,98.4388,98.2865,98.3055,9241.0
2023-10-05 13:20:00,103.26,103.33,103.18,103.25,9313.0,98.277,98.3436,98.2009,98.2675,9313.0
2023-10-05 13:25:00,103.27,103.31,103.17,103.29,11662.0,98.2865,98.3246,98.1913,98.3055,11662.0
2023-10-05 13:30:00,103.3,103.63,103.16,103.6,20751.0,98.3151,98.6291,98.1818,98.6006,20751.0
2023-10-05 13:35:00,103.63,103.96,103.63,103.92,33843.0,98.6291,98.9432,98.6291,98.9051,33843.0
2023-10-05 13:40:00,103.95,104.02,103.86,103.89,23206.0,98.9337,99.0003,98.848,98.8766,23206.0
2023-10-05 13:45:00,103.92,103.97,103.75,103.87,22288.0,98.9051,98.9527,98.7433,98.8576,22288.0
2023-10-05 13:50:00,103.89,103.95,103.76,103.81,13578.0,98.8766,98.9337,98.7529,98.8005,13578.0
2023-10-05 13:55:00,103.81,103.83,103.65,103.8,11553.0,98.8005,98.8195,98.6482,98.7909,11553.0
2023-10-05 14:00:00,103.82,104.1,103.82,104.04,16465.0,98.81,99.0765,98.81,99.0194,16465.0
2023-10-05 14:05:00,104.01,104.01,103.82,103.85,14011.0,98.9908,98.9908,98.81,98.8385,14011.0
2023-10-05 14:10:00,103.88,104.01,103.8,103.98,12608.0,98.8671,98.9908,98.7909,98.9622,12608.0
2023-10-05 14:15:00,103.99,104.16,103.95,104.09,18602.0,98.9718,99.1336,98.9337,99.0669,18602.0
2023-10-05 14:20:00,104.1,104.18,103.88,103.89,30530.0,99.0765,99.1526,98.8671,98.8766,30530.0
2023-10-05 14:25:00,103.89,104.02,103.8,104.02,23322.0,98.8766,99.0003,98.7909,99.0003,23322.0
2023-10-05 14:30:00,104.05,104.21,104.04,104.2,16289.0,99.0289,99.1811,99.0194,99.1716,16289.0
2023-10-05 14:35:00,104.2,104.36,104.12,104.31,30475.0,99.1716,99.3239,99.0955,99.2763,30475.0
2023-10-05 14:40:00,104.35,104.39,104.19,104.22,20329.0,99.3144,99.3525,99.1621,99.1907,20329.0
2023-10-05 14:45:00,104.21,104.26,104.13,104.23,14023.0,99.1811,99.2287,99.105,99.2002,14023.0
2023-10-05 14:50:00,104.27,104.33,104.19,104.2,14370.0,99.2383,99.2954,99.1621,99.1716,14370.0
2023-10-05 14:55:00,104.22,104.35,104.2,104.34,15718.0,99.1907,99.3144,99.1716,99.3049,15718.0
2023-10-05 15:00:00,104.35,104.44,104.3,104.33,18240.0,99.3144,99.4,99.2668,99.2954,18240.0
2023-10-05 15:05:00,104.31,104.42,104.28,104.37,14279.0,99.2763,99.381,99.2478,99.3334,14279.0
2023-10-05 15:10:00,104.38,104.45,104.14,104.21,24486.0,99.3429,99.4096,99.1145,99.1811,24486.0
2023-10-05 15:15:00,104.21,104.22,104.05,104.19,14237.0,99.1811,99.1907,99.0289,99.1621,14237.0
2023-10-05 15:20:00,104.2,104.21,103.95,104.04,17869.0,99.1716,99.1811,98.9337,99.0194,17869.0
2023-10-05 15:25:00,104.03,104.23,104.03,104.23,19744.0,99.0098,99.2002,99.0098,99.2002,19744.0
2023-10-05 15:30:00,104.24,104.42,104.18,104.28,60352.0,99.2097,99.381,99.1526,99.2478,60352.0
2023-10-05 15:35:00,104.28,104.34,104.22,104.22,23692.0,99.2478,99.3049,99.1907,99.1907,23692.0
2023-10-05 15:40:00,104.23,104.3,104.18,104.26,35508.0,99.2002,99.2668,99.1526,99.2287,35508.0
2023-10-05 15:45:00,104.25,104.31,104.06,104.29,50960.0,99.2192,99.2763,99.0384,99.2573,50960.0
2023-10-05 15:50:00,104.29,104.37,104.2,104.27,78114.0,99.2573,99.3334,99.1716,99.2383,78114.0
2023-10-05 15:55:00,104.27,104.31,104.06,104.19,246740.0,99.2383,99.2763,99.0384,99.1621,246740.0
2023-10-06 09:30:00,102.74,103.37,102.56,103.33,79714.0,97.7821,98.3817,97.6108,98.3436,79714.0
2023-10-06 09:35:00,103.32,103.39,102.54,102.72,96119.0,98.3341,98.4007,97.5917,97.7631,96119.0
2023-10-06 09:40:00,102.69,103.15,102.55,102.86,26227.0,97.7345,98.1723,97.6013,97.8963,26227.0
2023-10-06 09:45:00,102.87,103.15,102.68,102.72,18377.0,97.9058,98.1723,97.725,97.7631,18377.0
2023-10-06 09:50:00,102.79,103.09,102.77,102.98,10612.0,97.8297,98.1152,97.8106,98.0105,10612.0
2023-10-06 09:55:00,102.98,103.0,102.55,102.85,23517.0,98.0105,98.0295,97.6013,97.8868,23517.0
2023-10-06 10:00:00,102.86,102.86,102.51,102.58,53614.0,97.8963,97.8963,97.5632,97.6298,53614.0
2023-10-06 10:05:00,102.58,102.74,102.32,102.39,22916.0,97.6298,97.7821,97.3824,97.449,22916.0
2023-10-06 10:10:00,102.34,102.66,102.26,102.33,17674.0,97.4014,97.7059,97.3252,97.3919,17674.0
2023-10-06 10:15:00,102.33,102.44,102.07,102.07,36335.0,97.3919,97.4966,97.1444,97.1444,36335.0
2023-10-06 10:20:00,102.07,102.62,101.9,102.54,40401.0,97.1444,97.6679,96.9826,97.5917,40401.0
2023-10-06 10:25:00,102.54,102.69,102.4,102.67,48198.0,97.5917,97.7345,97.4585,97.7155,48198.0
2023-10-06 10:30:00,102.71,103.02,102.71,102.9,45501.0,97.7535,98.0486,97.7535,97.9344,45501.0
2023-10-06 10:35:00,102.97,103.31,102.96,103.28,27650.0,98.001,98.3246,97.9915,98.296,27650.0
2023-10-06 10:40:00,103.24,103.54,103.21,103.24,35627.0,98.258,98.5435,98.2294,98.258,35627.0
2023-10-06 10:45:00,103.27,103.39,103.19,103.26,19764.0,98.2865,98.4007,98.2104,98.277,19764.0
2023-10-06 10:50:00,103.26,103.28,103.06,103.22,26999.0,98.277,98.296,98.0866,98.2389,26999.0
2023-10-06 10:55:00,103.17,103.47,103.01,103.43,20389.0,98.1913,98.4769,98.0391,98.4388,20389.0
2023-10-06 11:00:00,103.4,103.54,103.21,103.43,14037.0,98.4102,98.5435,98.2294,98.4388,14037.0
2023-10-06 11:05:00,103.48,103.65,103.42,103.63,13174.0,98.4864,98.6482,98.4293,98.6291,13174.0
2023-10-06 11:10:00,103.63,103.75,103.58,103.61,14244.0,98.6291,98.7433,98.5816,98.6101,14244.0
2023-10-06 11:15:00,103.63,103.78,103.48,103.58,24169.0,98.6291,98.7719,98.4864,98.5816,24169.0
2023-10-06 11:20:00,103.56,103.89,103.55,103.88,9737.0,98.5625,98.8766,98.553,98.8671,9737.0
2023-10-06 11:25:00,103.89,104.23,103.87,104.11,19508.0,98.8766,99.2002,98.8576,99.086,19508.0
2023-10-06 11:30:00,104.13,104.61,104.1,104.59,13313.0,99.105,99.5618,99.0765,99.5428,13313.0
2023-10-06 11:35:00,104.61,104.77,104.52,104.74,16178.0,99.5618,99.7141,99.4762,99.6856,16178.0
2023-10-06 11:40:00,104.75,105.0,104.66,104.89,18367.0,99.6951,99.933,99.6094,99.8283,18367.0
2023-10-06 11:45:00,104.92,105.12,104.83,105.11,32212.0,99.8569,100.0472,99.7712,100.0377,32212.0
2023-10-06 11:50:00,105.15,105.3,105.09,105.29,15198.0,100.0758,100.2185,100.0187,100.209,15198.0
2023-10-06 11:55:00,105.3,105.61,105.25,105.53,11457.0,100.2185,100.5136,100.171,100.4374,11457.0
2023-10-06 12:00:00,105.56,105.68,105.42,105.53,15312.0,100.466,100.5802,100.3328,100.4374,15312.0
2023-10-06 12:05:00,105.58,105.78,105.48,105.74,24482.0,100.485,100.6754,100.3899,100.6373,24482.0
2023-10-06 12:10:00,105.74,105.75,105.53,105.63,22461.0,100.6373,100.6468,100.4374,100.5326,22461.0
2023-10-06 12:15:00,105.63,105.66,105.42,105.51,14091.0,100.5326,100.5612,100.3328,100.4184,14091.0
2023-10-06 12:20:00,105.5,105.5,105.16,105.28,20663.0,100.4089,100.4089,100.0853,100.1995,20663.0
2023-10-06 12:25:00,105.26,105.32,105.11,105.16,23784.0,100.1805,100.2376,100.0377,100.0853,23784.0
2023-10-06 12:30:00,105.19,105.2,104.95,104.95,14941.0,100.1139,100.1234,99.8854,99.8854,14941.0
2023-10-06 12:35:00,104.92,105.24,104.92,105.1,31734.0,99.8569,100.1614,99.8569,100.0282,31734.0
2023-10-06 12:40:00,105.11,105.16,104.99,105.16,22877.0,100.0377,100.0853,99.9235,100.0853,22877.0
2023-10-06 12:45:00,105.21,105.33,105.14,105.19,38110.0,100.1329,100.2471,100.0663,100.1139,38110.0
2023-10-06 12:50:00,105.2,105.24,105.12,105.2,29356.0,100.1234,100.1614,100.0472,100.1234,29356.0
2023-10-06 12:55:00,105.21,105.33,105.18,105.23,9656.0,100.1329,100.2471,100.1043,100.1519,9656.0
2023-10-06 13:00:00,105.22,105.32,105.19,105.28,11015.0,100.1424,100.2376,100.1139,100.1995,11015.0
2023-10-06 13:05:00,105.29,105.36,105.23,105.36,10079.0,100.209,100.2757,100.1519,100.2757,10079.0
2023-10-06 13:10:00,105.37,105.61,105.28,105.58,13536.0,100.2852,100.5136,100.1995,100.485,13536.0
2023-10-06 13:15:00,105.57,105.73,105.57,105.7,16594.0,100.4755,100.6278,100.4755,100.5992,16594.0
2023-10-06 13:20:00,105.68,105.84,105.61,105.77,16365.0,100.5802,100.7325,100.5136,100.6659,16365.0
2023-10-06 13:25:00,105.76,105.92,105.72,105.86,11243.0,100.6564,100.8086,100.6183,100.7515,11243.0
2023-10-06 13:30:00,105.9,105.96,105.78,105.9,28876.0,100.7896,100.8467,100.6754,100.7896,28876.0
2023-10-06 13:35:00,105.92,105.92,105.35,105.37,38345.0,100.8086,100.8086,100.2661,100.2852,38345.0
2023-10-06 13:40:00,105.37,105.42,105.27,105.29,24191.0,100.2852,100.3328,100.19,100.209,24191.0
2023-10-06 13:45:00,105.29,105.41,105.23,105.4,16025.0,100.209,100.3232,100.1519,100.3137,16025.0
2023-10-06 13:50:00,105.38,105.5,105.33,105.48,17638.0,100.2947,100.4089,100.2471,100.3899,17638.0
2023-10-06 13:55:00,105.46,105.58,105.45,105.54,30063.0,100.3708,100.485,100.3613,100.447,30063.0
2023-10-06 14:00:00,105.53,105.54,105.39,105.49,10437.0,100.4374,100.447,100.3042,100.3994,10437.0
2023-10-06 14:05:00,105.5,105.51,105.41,105.44,8389.0,100.4089,100.4184,100.3232,100.3518,8389.0
2023-10-06 14:10:00,105.45,105.46,105.31,105.37,10928.0,100.3613,100.3708,100.2281,100.2852,10928.0
2023-10-06 14:15:00,105.35,105.4,105.21,105.24,9453.0,100.2661,100.3137,100.1329,100.1614,9453.0
2023-10-06 14:20:00,105.25,105.43,105.23,105.39,6413.0,100.171,100.3423,100.1519,100.3042,6413.0
2023-10-06 14:25:00,105.4,105.7,105.38,105.68,12849.0,100.3137,100.5992,100.2947,100.5802,12849.0
2023-10-06 14:30:00,105.68,105.7,105.54,105.67,18797.0,100.5802,100.5992,100.447,100.5707,18797.0
2023-10-06 14:35:00,105.63,105.74,105.63,105.71,13109.0,100.5326,100.6373,100.5326,100.6088,13109.0
2023-10-06 14:40:00,105.73,105.75,105.64,105.65,16153.0,100.6278,100.6468,100.5421,100.5517,16153.0
2023-10-06 14:45:00,105.65,105.76,105.63,105.73,10222.0,100.5517,100.6564,100.5326,100.6278,10222.0
2023-10-06 14:50:00,105.72,105.74,105.53,105.56,26191.0,100.6183,100.6373,100.4374,100.466,26191.0
2023-10-06 14:55:00,105.56,105.61,105.52,105.59,10133.0,100.466,100.5136,100.4279,100.4946,10133.0
2023-10-06 15:00:00,105.6,105.61,105.44,105.47,10851.0,100.5041,100.5136,100.3518,100.3803,10851.0
2023-10-06 15:05:00,105.47,105.62,105.42,105.61,19428.0,100.3803,100.5231,100.3328,100.5136,19428.0
2023-10-06 15:10:00,105.6,105.61,105.3,105.33,12525.0,100.5041,100.5136,100.2185,100.2471,12525.0
2023-10-06 15:15:00,105.33,105.37,105.23,105.26,19712.0,100.2471,100.2852,100.1519,100.1805,19712.0
2023-10-06 15:20:00,105.27,105.4,105.18,105.34,28360.0,100.19,100.3137,100.1043,100.2566,28360.0
2023-10-06 15:25:00,105.34,105.52,105.3,105.52,21565.0,100.2566,100.4279,100.2185,100.4279,21565.0
2023-10-06 15:30:00,105.53,105.57,105.33,105.42,23602.0,100.4374,100.4755,100.2471,100.3328,23602.0
2023-10-06 15:35:00,105.41,105.62,105.4,105.62,22915.0,100.3232,100.5231,100.3137,100.5231,22915.0
2023-10-06 15:40:00,105.62,105.62,105.42,105.44,36411.0,100.5231,100.5231,100.3328,100.3518,36411.0
2023-10-06 15:45:00,105.43,105.61,105.38,105.59,49569.0,100.3423,100.5136,100.2947,100.4946,49569.0
2023-10-06 15:50:00,105.57,105.58,105.22,105.25,96373.0,100.4755,100.485,100.1424,100.171,96373.0
2023-10-06 15:55:00,105.25,105.39,105.1,105.13,192321.0,100.171,100.3042,100.0282,100.0568,192321.0
2023-10-09 09:30:00,103.24,103.73,103.05,103.42,46007.0,98.258,98.7243,98.0771,98.4293,46007.0
2023-10-09 09:35:00,103.42,103.86,103.2,103.86,20738.0,98.4293,98.848,98.2199,98.848,20738.0
2023-10-09 09:40:00,103.86,104.1,103.65,103.94,17528.0,98.848,99.0765,98.6482,98.9242,17528.0
2023-10-09 09:45:00,103.96,104.06,103.54,103.58,19074.0,98.9432,99.0384,98.5435,98.5816,19074.0
2023-10-09 09:50:00,103.63,103.68,103.15,103.36,23224.0,98.6291,98.6767,98.1723,98.3722,23224.0
2023-10-09 09:55:00,103.37,103.65,103.27,103.51,23362.0,98.3817,98.6482,98.2865,98.5149,23362.0
2023-10-09 10:00:00,103.49,103.61,103.29,103.32,30355.0,98.4959,98.6101,98.3055,98.3341,30355.0
2023-10-09 10:05:00,103.32,103.55,103.3,103.55,15090.0,98.3341,98.553,98.3151,98.553,15090.0
2023-10-09 10:10:00,103.57,103.74,103.5,103.72,12703.0,98.572,98.7338,98.5054,98.7148,12703.0
2023-10-09 10:15:00,103.7,104.07,103.67,104.0,27157.0,98.6958,99.0479,98.6672,98.9813,27157.0
2023-10-09 10:20:00,104.01,104.25,103.99,104.23,12900.0,98.9908,99.2192,98.9718,99.2002,12900.0
2023-10-09 10:25:00,104.22,104.22,103.94,103.97,19108.0,99.1907,99.1907,98.9242,98.9527,19108.0
2023-10-09 10:30:00,104.0,104.01,103.85,103.9,14959.0,98.9813,98.9908,98.8385,98.8861,14959.0
2023-10-09 10:35:00,103.89,103.99,103.82,103.95,28650.0,98.8766,98.9718,98.81,98.9337,28650.0
2023-10-09 10:40:00,103.95,103.99,103.86,103.95,13659.0,98.9337,98.9718,98.848,98.9337,13659.0
2023-10-09 10:45:00,103.96,103.98,103.42,103.43,12400.0,98.9432,98.9622,98.4293,98.4388,12400.0
2023-10-09 10:50:00,103.44,103.52,103.29,103.31,21222.0,98.4483,98.5244,98.3055,98.3246,21222.0
2023-10-09 10:55:00,103.31,103.41,103.31,103.32,13091.0,98.3246,98.4198,98.3246,98.3341,13091.0
2023-10-09 11:00:00,103.29,103.51,103.26,103.48,11343.0,98.3055,98.5149,98.277,98.4864,11343.0
2023-10-09 11:05:00,103.52,103.53,103.43,103.49,13138.0,98.5244,98.534,98.4388,98.4959,13138.0
2023-10-09 11:10:00,103.5,103.56,103.44,103.51,13252.0,98.5054,98.5625,98.4483,98.5149,13252.0
2023-10-09 11:15:00,103.53,103.59,103.5,103.59,14596.0,98.534,98.5911,98.5054,98.5911,14596.0
2023-10-09 11:20:00,103.61,103.64,103.53,103.61,9471.0,98.6101,98.6387,98.534,98.6101,9471.0
2023-10-09 11:25:00,103.64,103.98,103.63,103.96,8873.0,98.6387,98.9622,98.6291,98.9432,8873.0
2023-10-09 11:30:00,103.94,103.99,103.88,103.94,17162.0,98.9242,98.9718,98.8671,98.9242,17162.0
2023-10-09 11:35:00,103.93,103.94,103.81,103.85,7050.0,98.9147,98.9242,98.8005,98.8385,7050.0
2023-10-09 11:40:00,103.86,103.87,103.63,103.67,6729.0,98.848,98.8576,98.6291,98.6672,6729.0
2023-10-09 11:45:00,103.66,103.68,103.49,103.64,14970.0,98.6577,98.6767,98.4959,98.6387,14970.0
2023-10-09 11:50:00,103.63,103.81,103.62,103.79,9493.0,98.6291,98.8005,98.6196,98.7814,9493.0
2023-10-09 11:55:00,103.78,103.91,103.77,103.89,7810.0,98.7719,98.8956,98.7624,98.8766,7810.0
2023-10-09 12:00:00,103.92,103.95,103.68,103.77,13483.0,98.9051,98.9337,98.6767,98.7624,13483.0
2023-10-09 12:05:00,103.77,104.14,103.77,104.04,12876.0,98.7624,99.1145,98.7624,99.0194,12876.0
2023-10-09 12:10:00,104.04,104.07,103.9,103.94,8927.0,99.0194,99.0479,98.8861,98.9242,8927.0
2023-10-09 12:15:00,103.93,104.05,103.93,104.02,17306.0,98.9147,99.0289,98.9147,99.0003,17306.0
2023-10-09 12:20:00,104.03,104.15,104.02,104.07,14671.0,99.0098,99.124,99.0003,99.0479,14671.0
2023-10-09 12:25:00,104.05,104.07,103.9,103.97,10799.0,99.0289,99.0479,98.8861,98.9527,10799.0
2023-10-09 12:30:00,103.98,104.02,103.92,103.96,10808.0,98.9622,99.0003,98.9051,98.9432,10808.0
2023-10-09 12:35:00,103.94,103.97,103.81,103.87,14708.0,98.9242,98.9527,98.8005,98.8576,14708.0
2023-10-09 12:40:00,103.88,103.91,103.81,103.83,5140.0,98.8671,98.8956,98.8005,98.8195,5140.0
2023-10-09 12:45:00,103.84,103.94,103.79,103.93,7535.0,98.829,98.9242,98.7814,98.9147,7535.0
2023-10-09 12:50:00,103.94,104.0,103.87,103.88,10607.0,98.9242,98.9813,98.8576,98.8671,10607.0
2023-10-09 12:55:00,103.87,103.9,103.66,103.75,11071.0,98.8576,98.8861,98.6577,98.7433,11071.0
2023-10-09 13:00:00,103.77,103.85,103.76,103.79,10989.0,98.7624,98.8385,98.7529,98.7814,10989.0
2023-10-09 13:05:00,103.8,103.93,103.77,103.93,10341.0,98.7909,98.9147,98.7624,98.9147,10341.0
2023-10-09 13:10:00,103.93,103.99,103.87,103.92,6976.0,98.9147,98.9718,98.8576,98.9051,6976.0
2023-10-09 13:15:00,103.93,104.04,103.93,103.98,7044.0,98.9147,99.0194,98.9147,98.9622,7044.0
2023-10-09 13:20:00,103.98,103.99,103.92,103.96,6604.0,98.9622,98.9718,98.9051,98.9432,6604.0
2023-10-09 13:25:00,103.98,104.25,103.98,104.23,12996.0,98.9622,99.2192,98.9622,99.2002,12996.0
2023-10-09 13:30:00,104.25,104.39,104.25,104.32,21514.0,99.2192,99.3525,99.2192,99.2858,21514.0
2023-10-09 13:35:00,104.34,104.47,104.29,104.44,7487.0,99.3049,99.4286,99.2573,99.4,7487.0
2023-10-09 13:40:00,104.48,104.74,104.47,104.68,8200.0,99.4381,99.6856,99.4286,99.6285,8200.0
2023-10-09 13:45:00,104.69,104.85,104.64,104.77,5312.0,99.638,99.7903,99.5904,99.7141,5312.0
2023-10-09 13:50:00,104.77,104.85,104.73,104.83,12585.0,99.7141,99.7903,99.6761,99.7712,12585.0
2023-10-09 13:55:00,104.84,104.89,104.79,104.84,16475.0,99.7807,99.8283,99.7332,99.7807,16475.0
2023-10-09 14:00:00,104.87,104.96,104.75,104.94,12036.0,99.8093,99.895,99.6951,99.8759,12036.0
2023-10-09 14:05:00,104.93,105.14,104.91,105.12,28152.0,99.8664,100.0663,99.8474,100.0472,28152.0
2023-10-09 14:10:00,105.09,105.1,105.03,105.06,12898.0,100.0187,100.0282,99.9616,99.9901,12898.0
2023-10-09 14:15:00,105.07,105.21,105.07,105.15,18805.0,99.9996,100.1329,99.9996,100.0758,18805.0
2023-10-09 14:20:00,105.13,105.23,105.03,105.17,15329.0,100.0568,100.1519,99.9616,100.0948,15329.0
2023-10-09 14:25:00,105.14,105.24,105.13,105.22,13390.0,100.0663,100.1614,100.0568,100.1424,13390.0
2023-10-09 14:30:00,105.23,105.27,105.07,105.07,16875.0,100.1519,100.19,99.9996,99.9996,16875.0
2023-10-09 14:35:00,105.02,105.14,104.99,105.14,14842.0,99.9521,100.0663,99.9235,100.0663,14842.0
2023-10-09 14:40:00,105.15,105.31,105.12,105.25,18300.0,100.0758,100.2281,100.0472,100.171,18300.0
2023-10-09 14:45:00,105.27,105.27,105.15,105.22,8079.0,100.19,100.19,100.0758,100.1424,8079.0
2023-10-09 14:50:00,105.23,105.24,105.12,105.17,7096.0,100.1519,100.1614,100.0472,100.0948,7096.0
2023-10-09 14:55:00,105.17,105.32,105.16,105.19,10133.0,100.0948,100.2376,100.0853,100.1139,10133.0
2023-10-09 15:00:00,105.19,105.23,104.98,105.1,16618.0,100.1139,100.1519,99.914,100.0282,16618.0
2023-10-09 15:05:00,105.08,105.16,105.04,105.13,7780.0,100.0092,100.0853,99.9711,100.0568,7780.0
2023-10-09 15:10:00,105.13,105.13,104.93,104.93,16415.0,100.0568,100.0568,99.8664,99.8664,16415.0
2023-10-09 15:15:00,104.93,105.0,104.87,104.89,16663.0,99.8664,99.933,99.8093,99.8283,16663.0
2023-10-09 15:20:00,104.88,104.93,104.84,104.92,15107.0,99.8188,99.8664,99.7807,99.8569,15107.0
2023-10-09 15:25:00,104.94,105.02,104.91,105.0,25303.0,99.8759,99.9521,99.8474,99.933,25303.0
2023-10-09 15:30:00,105.01,105.05,104.81,104.81,24981.0,99.9425,99.9806,99.7522,99.7522,24981.0
2023-10-09 15:35:00,104.8,104.83,104.7,104.71,19504.0,99.7427,99.7712,99.6475,99.657,19504.0
2023-10-09 15:40:00,104.7,104.75,104.61,104.62,25733.0,99.6475,99.6951,99.5618,99.5714,25733.0
2023-10-09 15:45:00,104.61,104.75,104.59,104.74,39327.0,99.5618,99.6951,99.5428,99.6856,39327.0
2023-10-09 15:50:00,104.73,104.8,104.67,104.8,44631.0,99.6761,99.7427,99.619,99.7427,44631.0
2023-10-09 15:55:00,104.82,104.88,104.76,104.84,124407.0,99.7617,99.8188,99.7046,99.7807,124407.0
2023-10-10 09:30:00,105.12,105.46,105.0,105.42,43369.0,100.0472,100.3708,99.933,100.3328,43369.0
2023-10-10 09:35:00,105.41,105.71,105.32,105.55,19838.0,100.3232,100.6088,100.2376,100.4565,19838.0
2023-10-10 09:40:00,105.54,105.96,105.53,105.64,38914.0,100.447,100.8467,100.4374,100.5421,38914.0
2023-10-10 09:45:00,105.59,105.84,105.52,105.67,16848.0,100.4946,100.7325,100.4279,100.5707,16848.0
2023-10-10 09:50:00,105.68,105.72,105.5,105.53,7861.0,100.5802,100.6183,100.4089,100.4374,7861.0
2023-10-10 09:55:00,105.53,105.55,105.25,105.28,24782.0,100.4374,100.4565,100.171,100.1995,24782.0
2023-10-10 10:00:00,105.28,105.7,105.28,105.7,53637.0,100.1995,100.5992,100.1995,100.5992,53637.0
2023-10-10 10:05:00,105.71,106.12,105.65,105.98,15608.0,100.6088,100.999,100.5517,100.8657,15608.0
2023-10-10 10:10:00,105.97,106.18,105.94,106.18,12226.0,100.8562,101.0561,100.8277,101.0561,12226.0
2023-10-10 10:15:00,106.2,106.35,106.17,106.23,10484.0,101.0751,101.2179,101.0466,101.1037,10484.0
2023-10-10 10:20:00,106.24,106.45,106.17,106.25,71986.0,101.1132,101.3131,101.0466,101.1227,71986.0
2023-10-10 10:25:00,106.23,106.52,106.22,106.49,17777.0,101.1037,101.3797,101.0942,101.3511,17777.0
2023-10-10 10:30:00,106.51,106.6,106.37,106.38,31841.0,101.3702,101.4558,101.2369,101.2464,31841.0
2023-10-10 10:35:00,106.4,106.47,106.35,106.39,24747.0,101.2655,101.3321,101.2179,101.2559,24747.0
2023-10-10 10:40:00,106.38,106.38,106.0,106.1,53887.0,101.2464,101.2464,100.8848,100.9799,53887.0
2023-10-10 10:45:00,106.1,106.12,105.87,105.94,15664.0,100.9799,100.999,100.761,100.8277,15664.0
2023-10-10 10:50:00,105.93,106.09,105.9,106.07,25269.0,100.8181,100.9704,100.7896,100.9514,25269.0
2023-10-10 10:55:00,106.05,106.05,105.89,105.99,22493.0,100.9324,100.9324,100.7801,100.8753,22493.0
2023-10-10 11:00:00,105.98,106.08,105.93,106.06,11324.0,100.8657,100.9609,100.8181,100.9419,11324.0
2023-10-10 11:05:00,106.09,106.4,106.09,106.17,33157.0,100.9704,101.2655,100.9704,101.0466,33157.0
2023-10-10 11:10:00,106.21,106.33,106.16,106.31,9306.0,101.0846,101.1988,101.037,101.1798,9306.0
2023-10-10 11:15:00,106.33,106.57,106.33,106.56,19788.0,101.1988,101.4273,101.1988,101.4177,19788.0
2023-10-10 11:20:00,106.55,106.56,106.43,106.54,11798.0,101.4082,101.4177,101.294,101.3987,11798.0
2023-10-10 11:25:00,106.53,106.55,106.44,106.53,9384.0,101.3892,101.4082,101.3035,101.3892,9384.0
2023-10-10 11:30:00,106.54,106.56,106.43,106.5,14802.0,101.3987,101.4177,101.294,101.3606,14802.0
2023-10-10 11:35:00,106.49,106.51,106.32,106.45,11718.0,101.3511,101.3702,101.1893,101.3131,11718.0
2023-10-10 11:40:00,106.47,106.58,106.45,106.57,14105.0,101.3321,101.4368,101.3131,101.4273,14105.0
2023-10-10 11:45:00,106.56,106.58,106.4,106.41,18611.0,101.4177,101.4368,101.2655,101.275,18611.0
2023-10-10 11:50:00,106.43,106.53,106.42,106.49,13908.0,101.294,101.3892,101.2845,101.3511,13908.0
2023-10-10 11:55:00,106.5,106.6,106.5,106.54,15198.0,101.3606,101.4558,101.3606,101.3987,15198.0
2023-10-10 12:00:00,106.55,106.67,106.55,106.67,15865.0,101.4082,101.5224,101.4082,101.5224,15865.0
2023-10-10 12:05:00,106.66,106.67,106.55,106.59,15466.0,101.5129,101.5224,101.4082,101.4463,15466.0
2023-10-10 12:10:00,106.59,106.7,106.59,106.62,11728.0,101.4463,101.551,101.4463,101.4748,11728.0
2023-10-10 12:15:00,106.63,106.7,106.63,106.68,15128.0,101.4844,101.551,101.4844,101.532,15128.0
2023-10-10 12:20:00,106.69,106.7,106.48,106.53,17731.0,101.5415,101.551,101.3416,101.3892,17731.0
2023-10-10 12:25:00,106.54,106.62,106.53,106.61,11759.0,101.3987,101.4748,101.3892,101.4653,11759.0
2023-10-10 12:30:00,106.62,106.73,106.57,106.7,18311.0,101.4748,101.5795,101.4273,101.551,18311.0
2023-10-10 12:35:00,106.7,106.71,106.58,106.61,20796.0,101.551,101.5605,101.4368,101.4653,20796.0
2023-10-10 12:40:00,106.61,106.74,106.6,106.72,15388.0,101.4653,101.5891,101.4558,101.57,15388.0
2023-10-10 12:45:00,106.69,106.73,106.57,106.58,11575.0,101.5415,101.5795,101.4273,101.4368,11575.0
2023-10-10 12:50:00,106.56,106.75,106.56,106.75,12792.0,101.4177,101.5986,101.4177,101.5986,12792.0
2023-10-10 12:55:00,106.74,106.78,106.63,106.71,12196.0,101.5891,101.6271,101.4844,101.5605,12196.0
2023-10-10 13:00:00,106.69,106.69,106.07,106.09,21818.0,101.5415,101.5415,100.9514,100.9704,21818.0
2023-10-10 13:05:00,106.05,106.16,105.91,106.0,27108.0,100.9324,101.037,100.7991,100.8848,27108.0
2023-10-10 13:10:00,106.0,106.07,105.86,105.89,6802.0,100.8848,100.9514,100.7515,100.7801,6802.0
2023-10-10 13:15:00,105.86,106.01,105.79,106.0,5793.0,100.7515,100.8943,100.6849,100.8848,5793.0
2023-10-10 13:20:00,106.04,106.12,105.99,106.06,13002.0,100.9228,100.999,100.8753,100.9419,13002.0
2023-10-10 13:25:00,106.07,106.08,105.9,106.06,17053.0,100.9514,100.9609,100.7896,100.9419,17053.0
2023-10-10 13:30:00,106.08,106.09,105.9,105.98,15961.0,100.9609,100.9704,100.7896,100.8657,15961.0
2023-10-10 13:35:00,105.99,106.12,105.99,106.06,12349.0,100.8753,100.999,100.8753,100.9419,12349.0
2023-10-10 13:40:00,106.06,106.22,106.06,106.21,16473.0,100.9419,101.0942,100.9419,101.0846,16473.0
2023-10-10 13:45:00,106.2,106.21,106.02,106.08,20137.0,101.0751,101.0846,100.9038,100.9609,20137.0
2023-10-10 13:50:00,106.08,106.08,105.83,105.95,15544.0,100.9609,100.9609,100.723,100.8372,15544.0
2023-10-10 13:55:00,105.95,106.02,105.92,105.93,8866.0,100.8372,100.9038,100.8086,100.8181,8866.0
2023-10-10 14:00:00,105.95,106.02,105.84,106.0,53080.0,100.8372,100.9038,100.7325,100.8848,53080.0
2023-10-10 14:05:00,105.99,106.1,105.92,106.05,20551.0,100.8753,100.9799,100.8086,100.9324,20551.0
2023-10-10 14:10:00,106.04,106.06,105.82,105.82,10844.0,100.9228,100.9419,100.7135,100.7135,10844.0
2023-10-10 14:15:00,105.79,105.86,105.71,105.86,35398.0,100.6849,100.7515,100.6088,100.7515,35398.0
2023-10-10 14:20:00,105.87,105.89,105.76,105.79,15729.0,100.761,100.7801,100.6564,100.6849,15729.0
2023-10-10 14:25:00,105.77,105.93,105.63,105.72,16921.0,100.6659,100.8181,100.5326,100.6183,16921.0
2023-10-10 14:30:00,105.74,105.89,105.74,105.89,8762.0,100.6373,100.7801,100.6373,100.7801,8762.0
2023-10-10 14:35:00,105.89,105.92,105.71,105.85,16338.0,100.7801,100.8086,100.6088,100.742,16338.0
2023-10-10 14:40:00,105.87,105.91,105.79,105.91,11478.0,100.761,100.7991,100.6849,100.7991,11478.0
2023-10-10 14:45:00,105.91,106.16,105.91,105.95,23742.0,100.7991,101.037,100.7991,100.8372,23742.0
2023-10-10 14:50:00,105.95,105.96,105.7,105.7,14791.0,100.8372,100.8467,100.5992,100.5992,14791.0
2023-10-10 14:55:00,105.69,105.72,105.64,105.69,9295.0,100.5897,100.6183,100.5421,100.5897,9295.0
2023-10-10 15:00:00,105.7,105.74,105.62,105.7,15378.0,100.5992,100.6373,100.5231,100.5992,15378.0
2023-10-10 15:05:00,105.7,105.71,105.56,105.7,17247.0,100.5992,100.6088,100.466,100.5992,17247.0
2023-10-10 15:10:00,105.69,105.71,105.61,105.64,17708.0,100.5897,100.6088,100.5136,100.5421,17708.0
2023-10-10 15:15:00,105.66,105.75,105.62,105.63,34288.0,100.5612,100.6468,100.5231,100.5326,34288.0
2023-10-10 15:20:00,105.64,105.65,105.47,105.6,21209.0,100.5421,100.5517,100.3803,100.5041,21209.0
2023-10-10 15:25:00,105.56,105.61,105.52,105.57,15000.0,100.466,100.5136,100.4279,100.4755,15000.0
2023-10-10 15:30:00,105.56,105.66,105.39,105.48,43530.0,100.466,100.5612,100.3042,100.3899,43530.0
2023-10-10 15:35:00,105.48,105.51,105.35,105.39,21472.0,100.3899,100.4184,100.2661,100.3042,21472.0
2023-10-10 15:40:00,105.41,105.46,105.35,105.38,34022.0,100.3232,100.3708,100.2661,100.2947,34022.0
2023-10-10 15:45:00,105.36,105.43,105.3,105.43,35871.0,100.2757,100.3423,100.2185,100.3423,35871.0
2023-10-10 15:50:00,105.45,105.5,105.33,105.34,63177.0,100.3613,100.4089,100.2471,100.2566,63177.0
2023-10-10 15:55:00,105.35,105.45,105.25,105.29,185769.0,100.2661,100.3613,100.171,100.209,185769.0
2023-10-11 09:30:00,106.09,106.82,106.03,106.82,35974.0,100.9704,101.6652,100.9133,101.6652,35974.0
2023-10-11 09:35:00,106.68,107.28,106.68,107.28,16951.0,101.532,102.103,101.532,102.103,16951.0
2023-10-11 09:40:00,107.28,107.36,107.1,107.27,11175.0,102.103,102.1791,101.9317,102.0935,11175.0
2023-10-11 09:45:00,107.2,107.29,106.95,106.95,21542.0,102.0269,102.1125,101.7889,101.7889,21542.0
2023-10-11 09:50:00,106.93,106.97,106.63,106.76,12991.0,101.7699,101.808,101.4844,101.6081,12991.0
2023-10-11 09:55:00,106.78,107.09,106.75,107.09,15346.0,101.6271,101.9222,101.5986,101.9222,15346.0
2023-10-11 10:00:00,107.01,107.27,106.94,107.15,28259.0,101.846,102.0935,101.7794,101.9793,28259.0
2023-10-11 10:05:00,107.09,107.17,106.89,106.95,10316.0,101.9222,101.9983,101.7318,101.7889,10316.0
2023-10-11 10:10:00,106.89,106.91,106.6,106.61,9237.0,101.7318,101.7509,101.4558,101.4653,9237.0
2023-10-11 10:15:00,106.61,106.82,106.61,106.73,11842.0,101.4653,101.6652,101.4653,101.5795,11842.0
2023-10-11 10:20:00,106.71,106.86,106.7,106.84,10024.0,101.5605,101.7033,101.551,101.6842,10024.0
2023-10-11 10:25:00,106.82,106.85,106.56,106.65,35703.0,101.6652,101.6938,101.4177,101.5034,35703.0
2023-10-11 10:30:00,106.65,106.66,106.4,106.4,8647.0,101.5034,101.5129,101.2655,101.2655,8647.0
2023-10-11 10:35:00,106.37,106.54,106.25,106.54,14244.0,101.2369,101.3987,101.1227,101.3987,14244.0
2023-10-11 10:40:00,106.56,106.58,106.36,106.36,8051.0,101.4177,101.4368,101.2274,101.2274,8051.0
2023-10-11 10:45:00,106.37,106.37,106.15,106.32,15463.0,101.2369,101.2369,101.0275,101.1893,15463.0
2023-10-11 10:50:00,106.33,106.68,106.33,106.61,9011.0,101.1988,101.532,101.1988,101.4653,9011.0
2023-10-11 10:55:00,106.59,106.68,106.56,106.68,7232.0,101.4463,101.532,101.4177,101.532,7232.0
2023-10-11 11:00:00,106.7,106.81,106.59,106.64,19673.0,101.551,101.6557,101.4463,101.4939,19673.0
2023-10-11 11:05:00,106.61,106.78,106.61,106.68,8472.0,101.4653,101.6271,101.4653,101.532,8472.0
2023-10-11 11:10:00,106.65,106.75,106.57,106.62,6695.0,101.5034,101.5986,101.4273,101.4748,6695.0
2023-10-11 11:15:00,106.61,106.62,106.07,106.11,16095.0,101.4653,101.4748,100.9514,100.9895,16095.0
2023-10-11 11:20:00,106.11,106.29,105.99,106.22,7777.0,100.9895,101.1608,100.8753,101.0942,7777.0
2023-10-11 11:25:00,106.21,106.23,106.0,106.01,17272.0,101.0846,101.1037,100.8848,100.8943,17272.0
2023-10-11 11:30:00,106.01,106.2,106.01,106.17,19168.0,100.8943,101.0751,100.8943,101.0466,19168.0
2023-10-11 11:35:00,106.15,106.23,106.09,106.23,8409.0,101.0275,101.1037,100.9704,101.1037,8409.0
2023-10-11 11:40:00,106.24,106.25,105.97,105.97,12805.0,101.1132,101.1227,100.8562,100.8562,12805.0
2023-10-11 11:45:00,105.95,106.16,105.94,106.06,13885.0,100.8372,101.037,100.8277,100.9419,13885.0
2023-10-11 11:50:00,106.06,106.39,106.05,106.19,10321.0,100.9419,101.2559,100.9324,101.0656,10321.0
2023-10-11 11:55:00,106.21,106.21,106.05,106.06,5167.0,101.0846,101.0846,100.9324,100.9419,5167.0
2023-10-11 12:00:00,106.08,106.09,105.84,105.87,21536.0,100.9609,100.9704,100.7325,100.761,21536.0
2023-10-11 12:05:00,105.85,105.86,105.73,105.83,5521.0,100.742,100.7515,100.6278,100.723,5521.0
2023-10-11 12:10:00,105.84,105.88,105.61,105.61,12312.0,100.7325,100.7706,100.5136,100.5136,12312.0
2023-10-11 12:15:00,105.58,105.58,105.39,105.47,8049.0,100.485,100.485,100.3042,100.3803,8049.0
2023-10-11 12:20:00,105.51,105.66,105.45,105.54,21329.0,100.4184,100.5612,100.3613,100.447,21329.0
2023-10-11 12:25:00,105.55,105.63,105.48,105.61,14299.0,100.4565,100.5326,100.3899,100.5136,14299.0
2023-10-11 12:30:00,105.59,105.74,105.59,105.69,6226.0,100.4946,100.6373,100.4946,100.5897,6226.0
2023-10-11 12:35:00,105.68,105.84,105.67,105.79,4079.0,100.5802,100.7325,100.5707,100.6849,4079.0
2023-10-11 12:40:00,105.81,105.89,105.81,105.84,4181.0,100.7039,100.7801,100.7039,100.7325,4181.0
2023-10-11 12:45:00,105.82,105.82,105.71,105.78,7419.0,100.7135,100.7135,100.6088,100.6754,7419.0
2023-10-11 12:50:00,105.79,105.81,105.69,105.69,5251.0,100.6849,100.7039,100.5897,100.5897,5251.0
2023-10-11 12:55:00,105.7,105.88,105.67,105.85,7180.0,100.5992,100.7706,100.5707,100.742,7180.0
2023-10-11 13:00:00,105.86,105.93,105.76,105.77,7092.0,100.7515,100.8181,100.6564,100.6659,7092.0
2023-10-11 13:05:00,105.77,105.89,105.72,105.86,7152.0,100.6659,100.7801,100.6183,100.7515,7152.0
2023-10-11 13:10:00,105.88,105.95,105.88,105.9,8082.0,100.7706,100.8372,100.7706,100.7896,8082.0
2023-10-11 13:15:00,105.9,105.92,105.53,105.54,7992.0,100.7896,100.8086,100.4374,100.447,7992.0
2023-10-11 13:20:00,105.52,105.56,105.49,105.54,15706.0,100.4279,100.466,100.3994,100.447,15706.0
2023-10-11 13:25:00,105.53,105.58,105.48,105.5,11629.0,100.4374,100.485,100.3899,100.4089,11629.0
2023-10-11 13:30:00,105.48,105.49,105.44,105.45,4723.0,100.3899,100.3994,100.3518,100.3613,4723.0
2023-10-11 13:35:00,105.42,105.51,105.38,105.5,11202.0,100.3328,100.4184,100.2947,100.4089,11202.0
2023-10-11 13:40:00,105.5,105.51,105.45,105.5,6463.0,100.4089,100.4184,100.3613,100.4089,6463.0
2023-10-11 13:45:00,105.51,105.55,105.44,105.46,6046.0,100.4184,100.4565,100.3518,100.3708,6046.0
2023-10-11 13:50:00,105.46,105.69,105.45,105.69,11369.0,100.3708,100.5897,100.3613,100.5897,11369.0
2023-10-11 13:55:00,105.67,105.81,105.66,105.73,6369.0,100.5707,100.7039,100.5612,100.6278,6369.0
2023-10-11 14:00:00,105.76,105.96,105.75,105.79,11986.0,100.6564,100.8467,100.6468,100.6849,11986.0
2023-10-11 14:05:00,105.76,105.92,105.76,105.92,11126.0,100.6564,100.8086,100.6564,100.8086,11126.0
2023-10-11 14:10:00,105.92,106.09,105.92,106.01,9222.0,100.8086,100.9704,100.8086,100.8943,9222.0
2023-10-11 14:15:00,106.02,106.2,106.02,106.14,11072.0,100.9038,101.0751,100.9038,101.018,11072.0
2023-10-11 14:20:00,106.17,106.44,106.17,106.4,11309.0,101.0466,101.3035,101.0466,101.2655,11309.0
2023-10-11 14:25:00,106.41,106.53,106.19,106.19,17294.0,101.275,101.3892,101.0656,101.0656,17294.0
2023-10-11 14:30:00,106.19,106.45,106.19,106.42,6358.0,101.0656,101.3131,101.0656,101.2845,6358.0
2023-10-11 14:35:00,106.43,106.49,106.28,106.28,15819.0,101.294,101.3511,101.1513,101.1513,15819.0
2023-10-11 14:40:00,106.29,106.29,106.16,106.25,18676.0,101.1608,101.1608,101.037,101.1227,18676.0
2023-10-11 14:45:00,106.25,106.51,106.2,106.42,15170.0,101.1227,101.3702,101.0751,101.2845,15170.0
2023-10-11 14:50:00,106.41,106.57,106.35,106.54,12373.0,101.275,101.4273,101.2179,101.3987,12373.0
2023-10-11 14:55:00,106.54,106.56,106.47,106.55,17628.0,101.3987,101.4177,101.3321,101.4082,17628.0
2023-10-11 15:00:00,106.55,106.73,106.54,106.72,12744.0,101.4082,101.5795,101.3987,101.57,12744.0
2023-10-11 15:05:00,106.72,106.79,106.64,106.76,17922.0,101.57,101.6366,101.4939,101.6081,17922.0
2023-10-11 15:10:00,106.76,106.79,106.65,106.67,11959.0,101.6081,101.6366,101.5034,101.5224,11959.0
2023-10-11 15:15:00,106.67,106.71,106.57,106.69,15991.0,101.5224,101.5605,101.4273,101.5415,15991.0
2023-10-11 15:20:00,106.69,106.83,106.65,106.82,70901.0,101.5415,101.6747,101.5034,101.6652,70901.0
2023-10-11 15:25:00,106.83,107.06,106.81,106.95,57989.0,101.6747,101.8936,101.6557,101.7889,57989.0
2023-10-11 15:30:00,106.97,107.0,106.85,106.95,58672.0,101.808,101.8365,101.6938,101.7889,58672.0
2023-10-11 15:35:00,106.92,106.98,106.75,106.98,12454.0,101.7604,101.8175,101.5986,101.8175,12454.0
2023-10-11 15:40:00,106.98,107.04,106.86,106.87,20061.0,101.8175,101.8746,101.7033,101.7128,20061.0
2023-10-11 15:45:00,106.86,107.1,106.84,106.96,37317.0,101.7033,101.9317,101.6842,101.7984,37317.0
2023-10-11 15:50:00,106.97,107.18,106.96,107.14,89159.0,101.808,102.0078,101.7984,101.9698,89159.0
2023-10-11 15:55:00,107.14,107.35,107.03,107.25,244310.0,101.9698,102.1696,101.8651,102.0744,244310.0
2023-10-12 09:30:00,107.56,107.6,106.62,106.62,51603.0,102.3695,102.4076,101.4748,101.4748,51603.0
2023-10-12 09:35:00,106.72,106.92,106.21,106.39,31978.0,101.57,101.7604,101.0846,101.2559,31978.0
2023-10-12 09:40:00,106.3,106.6,106.27,106.34,23774.0,101.1703,101.4558,101.1417,101.2084,23774.0
2023-10-12 09:45:00,106.34,106.4,105.85,105.9,15644.0,101.2084,101.2655,100.742,100.7896,15644.0
2023-10-12 09:50:00,105.96,106.32,105.91,106.15,15420.0,100.8467,101.1893,100.7991,101.0275,15420.0
2023-10-12 09:55:00,106.14,106.14,105.85,105.96,15761.0,101.018,101.018,100.742,100.8467,15761.0
2023-10-12 10:00:00,106.01,106.15,105.83,106.1,24772.0,100.8943,101.0275,100.723,100.9799,24772.0
2023-10-12 10:05:00,106.13,106.14,105.72,105.81,69540.0,101.0085,101.018,100.6183,100.7039,69540.0
2023-10-12 10:10:00,105.81,106.23,105.77,106.17,16009.0,100.7039,101.1037,100.6659,101.0466,16009.0
2023-10-12 10:15:00,106.24,106.24,105.92,105.98,16104.0,101.1132,101.1132,100.8086,100.8657,16104.0
2023-10-12 10:20:00,106.0,106.2,105.96,106.09,30821.0,100.8848,101.0751,100.8467,100.9704,30821.0
2023-10-12 10:25:00,106.08,106.34,105.96,105.98,37060.0,100.9609,101.2084,100.8467,100.8657,37060.0
2023-10-12 10:30:00,106.01,106.2,105.97,106.14,16065.0,100.8943,101.0751,100.8562,101.018,16065.0
2023-10-12 10:35:00,106.12,106.32,106.12,106.21,20615.0,100.999,101.1893,100.999,101.0846,20615.0
2023-10-12 10:40:00,106.21,106.34,106.19,106.22,12839.0,101.0846,101.2084,101.0656,101.0942,12839.0
2023-10-12 10:45:00,106.17,106.42,106.12,106.42,10524.0,101.0466,101.2845,100.999,101.2845,10524.0
2023-10-12 10:50:00,106.42,106.46,106.24,106.29,12840.0,101.2845,101.3226,101.1132,101.1608,12840.0
2023-10-12 10:55:00,106.29,106.53,106.26,106.47,10866.0,101.1608,101.3892,101.1322,101.3321,10866.0
2023-10-12 11:00:00,106.45,106.54,106.4,106.53,9051.0,101.3131,101.3987,101.2655,101.3892,9051.0
2023-10-12 11:05:00,106.55,106.86,106.55,106.77,24839.0,101.4082,101.7033,101.4082,101.6176,24839.0
2023-10-12 11:10:00,106.75,106.94,106.71,106.85,16978.0,101.5986,101.7794,101.5605,101.6938,16978.0
2023-10-12 11:15:00,106.83,106.92,106.74,106.84,8486.0,101.6747,101.7604,101.5891,101.6842,8486.0
2023-10-12 11:20:00,106.87,106.94,106.74,106.79,18915.0,101.7128,101.7794,101.5891,101.6366,18915.0
2023-10-12 11:25:00,106.84,106.98,106.76,106.8,13982.0,101.6842,101.8175,101.6081,101.6462,13982.0
2023-10-12 11:30:00,106.76,106.82,106.61,106.72,10248.0,101.6081,101.6652,101.4653,101.57,10248.0
2023-10-12 11:35:00,106.72,106.73,106.55,106.73,8983.0,101.57,101.5795,101.4082,101.5795,8983.0
2023-10-12 11:40:00,106.7,106.77,106.63,106.75,11051.0,101.551,101.6176,101.4844,101.5986,11051.0
2023-10-12 11:45:00,106.72,106.74,106.5,106.5,8219.0,101.57,101.5891,101.3606,101.3606,8219.0
2023-10-12 11:50:00,106.54,106.63,106.47,106.62,12532.0,101.3987,101.4844,101.3321,101.4748,12532.0
2023-10-12 11:55:00,106.63,106.68,106.56,106.65,20116.0,101.4844,101.532,101.4177,101.5034,20116.0
2023-10-12 12:00:00,106.7,106.94,106.62,106.7,18523.0,101.551,101.7794,101.4748,101.551,18523.0
2023-10-12 12:05:00,106.74,106.87,106.7,106.76,8781.0,101.5891,101.7128,101.551,101.6081,8781.0
2023-10-12 12:10:00,106.77,106.85,106.69,106.8,6550.0,101.6176,101.6938,101.5415,101.6462,6550.0
2023-10-12 12:15:00,106.8,107.0,106.8,106.93,35251.0,101.6462,101.8365,101.6462,101.7699,35251.0
2023-10-12 12:20:00,106.95,107.13,106.86,107.04,9512.0,101.7889,101.9602,101.7033,101.8746,9512.0
2023-10-12 12:25:00,107.07,107.07,106.89,106.91,5469.0,101.9031,101.9031,101.7318,101.7509,5469.0
2023-10-12 12:30:00,106.94,106.96,106.85,106.85,9586.0,101.7794,101.7984,101.6938,101.6938,9586.0
2023-10-12 12:35:00,106.88,106.99,106.78,106.97,16467.0,101.7223,101.827,101.6271,101.808,16467.0
2023-10-12 12:40:00,107.01,107.05,106.81,106.82,9419.0,101.846,101.8841,101.6557,101.6652,9419.0
2023-10-12 12:45:00,106.82,106.86,106.73,106.73,8306.0,101.6652,101.7033,101.5795,101.5795,8306.0
2023-10-12 12:50:00,106.72,106.73,106.59,106.61,12575.0,101.57,101.5795,101.4463,101.4653,12575.0
2023-10-12 12:55:00,106.62,106.62,106.43,106.55,13808.0,101.4748,101.4748,101.294,101.4082,13808.0
2023-10-12 13:00:00,106.52,106.52,105.99,106.1,28674.0,101.3797,101.3797,100.8753,100.9799,28674.0
2023-10-12 13:05:00,106.04,106.05,105.72,105.73,18308.0,100.9228,100.9324,100.6183,100.6278,18308.0
2023-10-12 13:10:00,105.76,105.92,105.73,105.75,7449.0,100.6564,100.8086,100.6278,100.6468,7449.0
2023-10-12 13:15:00,105.74,105.74,105.53,105.61,12485.0,100.6373,100.6373,100.4374,100.5136,12485.0
2023-10-12 13:20:00,105.6,105.69,105.47,105.48,7615.0,100.5041,100.5897,100.3803,100.3899,7615.0
2023-10-12 13:25:00,105.52,105.53,105.2,105.2,11551.0,100.4279,100.4374,100.1234,100.1234,11551.0
2023-10-12 13:30:00,105.16,105.35,105.11,105.11,9416.0,100.0853,100.2661,100.0377,100.0377,9416.0
2023-10-12 13:35:00,105.09,105.11,104.81,104.83,26807.0,100.0187,100.0377,99.7522,99.7712,26807.0
2023-10-12 13:40:00,104.82,104.87,104.67,104.73,12813.0,99.7617,99.8093,99.619,99.6761,12813.0
2023-10-12 13:45:00,104.72,104.91,104.72,104.86,10709.0,99.6665,99.8474,99.6665,99.7998,10709.0
2023-10-12 13:50:00,104.86,104.88,104.65,104.66,17066.0,99.7998,99.8188,99.5999,99.6094,17066.0
2023-10-12 13:55:00,104.69,104.8,104.59,104.64,11528.0,99.638,99.7427,99.5428,99.5904,11528.0
2023-10-12 14:00:00,104.62,104.73,104.53,104.54,10972.0,99.5714,99.6761,99.4857,99.4952,10972.0
2023-10-12 14:05:00,104.55,104.66,104.39,104.41,17160.0,99.5047,99.6094,99.3525,99.3715,17160.0
2023-10-12 14:10:00,104.37,104.4,104.2,104.3,20146.0,99.3334,99.362,99.1716,99.2668,20146.0
2023-10-12 14:15:00,104.3,104.34,104.1,104.19,22029.0,99.2668,99.3049,99.0765,99.1621,22029.0
2023-10-12 14:20:00,104.21,104.76,104.21,104.7,33516.0,99.1811,99.7046,99.1811,99.6475,33516.0
2023-10-12 14:25:00,104.66,104.81,104.57,104.8,10429.0,99.6094,99.7522,99.5238,99.7427,10429.0
2023-10-12 14:30:00,104.79,105.04,104.76,105.04,21362.0,99.7332,99.9711,99.7046,99.9711,21362.0
2023-10-12 14:35:00,104.98,105.08,104.88,105.0,13016.0,99.914,100.0092,99.8188,99.933,13016.0
2023-10-12 14:40:00,104.95,105.03,104.89,104.99,7295.0,99.8854,99.9616,99.8283,99.9235,7295.0
2023-10-12 14:45:00,104.99,105.06,104.85,105.03,13018.0,99.9235,99.9901,99.7903,99.9616,13018.0
2023-10-12 14:50:00,105.0,105.06,104.89,104.93,8163.0,99.933,99.9901,99.8283,99.8664,8163.0
2023-10-12 14:55:00,104.96,104.98,104.85,104.91,6233.0,99.895,99.914,99.7903,99.8474,6233.0
2023-10-12 15:00:00,104.91,104.99,104.85,104.95,11206.0,99.8474,99.9235,99.7903,99.8854,11206.0
2023-10-12 15:05:00,104.93,104.96,104.79,104.89,17158.0,99.8664,99.895,99.7332,99.8283,17158.0
2023-10-12 15:10:00,104.88,104.97,104.67,104.84,18091.0,99.8188,99.9045,99.619,99.7807,18091.0
2023-10-12 15:15:00,104.82,104.95,104.77,104.94,27090.0,99.7617,99.8854,99.7141,99.8759,27090.0
2023-10-12 15:20:00,104.94,105.01,104.9,104.9,15424.0,99.8759,99.9425,99.8379,99.8379,15424.0
2023-10-12 15:25:00,104.91,104.93,104.79,104.88,15547.0,99.8474,99.8664,99.7332,99.8188,15547.0
2023-10-12 15:30:00,104.92,105.17,104.87,105.08,29563.0,99.8569,100.0948,99.8093,100.0092,29563.0
2023-10-12 15:35:00,105.08,105.18,105.06,105.15,23498.0,100.0092,100.1043,99.9901,100.0758,23498.0
2023-10-12 15:40:00,105.15,105.17,104.89,104.89,29644.0,100.0758,100.0948,99.8283,99.8283,29644.0
2023-10-12 15:45:00,104.9,105.03,104.86,105.02,39176.0,99.8379,99.9616,99.7998,99.9521,39176.0
2023-10-12 15:50:00,105.05,105.24,104.94,105.0,55102.0,99.9806,100.1614,99.8759,99.933,55102.0
2023-10-12 15:55:00,105.0,105.05,104.83,104.87,157611.0,99.933,99.9806,99.7712,99.8093,157611.0
2023-10-13 09:30:00,105.11,105.27,104.69,104.8,49483.0,100.0377,100.19,99.638,99.7427,49483.0
2023-10-13 09:35:00,104.8,105.31,104.75,105.3,26121.0,99.7427,100.2281,99.6951,100.2185,26121.0
2023-10-13 09:40:00,105.26,105.37,104.67,104.67,9217.0,100.1805,100.2852,99.619,99.619,9217.0
2023-10-13 09:45:00,104.61,104.72,104.43,104.61,19408.0,99.5618,99.6665,99.3905,99.5618,19408.0
2023-10-13 09:50:00,104.57,104.82,104.47,104.58,16370.0,99.5238,99.7617,99.4286,99.5333,16370.0
2023-10-13 09:55:00,104.61,104.65,104.38,104.54,14714.0,99.5618,99.5999,99.3429,99.4952,14714.0
2023-10-13 10:00:00,104.62,104.62,103.7,104.01,62246.0,99.5714,99.5714,98.6958,98.9908,62246.0
2023-10-13 10:05:00,104.01,104.19,103.8,103.91,19485.0,98.9908,99.1621,98.7909,98.8956,19485.0
2023-10-13 10:10:00,103.93,104.07,103.69,103.75,11597.0,98.9147,99.0479,98.6862,98.7433,11597.0
2023-10-13 10:15:00,103.71,103.85,103.54,103.62,24974.0,98.7053,98.8385,98.5435,98.6196,24974.0
2023-10-13 10:20:00,103.61,103.81,103.61,103.65,11823.0,98.6101,98.8005,98.6101,98.6482,11823.0
2023-10-13 10:25:00,103.72,103.78,103.52,103.57,30570.0,98.7148,98.7719,98.5244,98.572,30570.0
2023-10-13 10:30:00,103.56,103.85,103.53,103.85,13458.0,98.5625,98.8385,98.534,98.8385,13458.0
2023-10-13 10:35:00,103.83,103.89,103.56,103.6,17813.0,98.8195,98.8766,98.5625,98.6006,17813.0
2023-10-13 10:40:00,103.59,103.61,103.35,103.47,14550.0,98.5911,98.6101,98.3626,98.4769,14550.0
2023-10-13 10:45:00,103.48,103.59,103.35,103.43,16963.0,98.4864,98.5911,98.3626,98.4388,16963.0
2023-10-13 10:50:00,103.45,103.47,102.91,103.03,39020.0,98.4578,98.4769,97.9439,98.0581,39020.0
2023-10-13 10:55:00,103.08,103.09,102.86,102.98,27509.0,98.1057,98.1152,97.8963,98.0105,27509.0
2023-10-13 11:00:00,102.98,103.02,102.8,102.84,15237.0,98.0105,98.0486,97.8392,97.8773,15237.0
2023-10-13 11:05:00,102.82,102.82,102.54,102.75,19753.0,97.8582,97.8582,97.5917,97.7916,19753.0
2023-10-13 11:10:00,102.8,102.89,102.63,102.77,17139.0,97.8392,97.9248,97.6774,97.8106,17139.0
2023-10-13 11:15:00,102.79,102.89,102.72,102.76,32721.0,97.8297,97.9248,97.7631,97.8011,32721.0
2023-10-13 11:20:00,102.76,102.8,102.49,102.49,30217.0,97.8011,97.8392,97.5442,97.5442,30217.0
2023-10-13 11:25:00,102.46,102.83,102.46,102.83,16915.0,97.5156,97.8677,97.5156,97.8677,16915.0
2023-10-13 11:30:00,102.84,103.0,102.79,102.93,17610.0,97.8773,98.0295,97.8297,97.9629,17610.0
2023-10-13 11:35:00,102.94,103.2,102.9,103.2,11020.0,97.9724,98.2199,97.9344,98.2199,11020.0
2023-10-13 11:40:00,103.2,103.48,103.17,103.38,22481.0,98.2199,98.4864,98.1913,98.3912,22481.0
2023-10-13 11:45:00,103.38,103.49,103.3,103.46,25864.0,98.3912,98.4959,98.3151,98.4673,25864.0
2023-10-13 11:50:00,103.46,103.49,103.17,103.23,22184.0,98.4673,98.4959,98.1913,98.2484,22184.0
2023-10-13 11:55:00,103.23,103.27,102.96,102.97,24153.0,98.2484,98.2865,97.9915,98.001,24153.0
2023-10-13 12:00:00,103.0,103.22,102.94,103.14,10568.0,98.0295,98.2389,97.9724,98.1628,10568.0
2023-10-13 12:05:00,103.15,103.3,103.11,103.29,21137.0,98.1723,98.3151,98.1342,98.3055,21137.0
2023-10-13 12:10:00,103.29,103.29,102.98,102.98,20332.0,98.3055,98.3055,98.0105,98.0105,20332.0
2023-10-13 12:15:00,103.0,103.32,102.98,103.25,13192.0,98.0295,98.3341,98.0105,98.2675,13192.0
2023-10-13 12:20:00,103.26,103.57,103.25,103.55,16649.0,98.277,98.572,98.2675,98.553,16649.0
2023-10-13 12:25:00,103.54,103.74,103.5,103.7,11008.0,98.5435,98.7338,98.5054,98.6958,11008.0
2023-10-13 12:30:00,103.69,103.82,103.68,103.79,12317.0,98.6862,98.81,98.6767,98.7814,12317.0
2023-10-13 12:35:00,103.8,103.83,103.5,103.56,17628.0,98.7909,98.8195,98.5054,98.5625,17628.0
2023-10-13 12:40:00,103.54,103.6,103.51,103.58,9269.0,98.5435,98.6006,98.5149,98.5816,9269.0
2023-10-13 12:45:00,103.56,103.6,103.38,103.38,19824.0,98.5625,98.6006,98.3912,98.3912,19824.0
2023-10-13 12:50:00,103.37,103.37,103.02,103.26,15296.0,98.3817,98.3817,98.0486,98.277,15296.0
2023-10-13 12:55:00,103.27,103.33,103.23,103.3,8821.0,98.2865,98.3436,98.2484,98.3151,8821.0
2023-10-13 13:00:00,103.32,103.41,103.28,103.34,11507.0,98.3341,98.4198,98.296,98.3531,11507.0
2023-10-13 13:05:00,103.34,103.35,103.1,103.14,12543.0,98.3531,98.3626,98.1247,98.1628,12543.0
2023-10-13 13:10:00,103.14,103.27,102.78,102.78,47681.0,98.1628,98.2865,97.8202,97.8202,47681.0
2023-10-13 13:15:00,102.78,102.89,102.72,102.74,27809.0,97.8202,97.9248,97.7631,97.7821,27809.0
2023-10-13 13:20:00,102.76,102.92,102.7,102.78,20095.0,97.8011,97.9534,97.744,97.8202,20095.0
2023-10-13 13:25:00,102.75,102.77,102.33,102.39,24739.0,97.7916,97.8106,97.3919,97.449,24739.0
2023-10-13 13:30:00,102.38,102.46,102.33,102.45,13726.0,97.4395,97.5156,97.3919,97.5061,13726.0
2023-10-13 13:35:00,102.43,102.55,102.36,102.55,41230.0,97.487,97.6013,97.4204,97.6013,41230.0
2023-10-13 13:40:00,102.56,103.04,102.54,102.92,24963.0,97.6108,98.0676,97.5917,97.9534,24963.0
2023-10-13 13:45:00,102.94,102.95,102.76,102.82,18518.0,97.9724,97.982,97.8011,97.8582,18518.0
2023-10-13 13:50:00,102.84,102.98,102.84,102.92,9618.0,97.8773,98.0105,97.8773,97.9534,9618.0
2023-10-13 13:55:00,102.91,102.99,102.85,102.87,11796.0,97.9439,98.02,97.8868,97.9058,11796.0
2023-10-13 14:00:00,102.86,102.87,102.76,102.78,15822.0,97.8963,97.9058,97.8011,97.8202,15822.0
2023-10-13 14:05:00,102.79,103.06,102.78,102.97,16302.0,97.8297,98.0866,97.8202,98.001,16302.0
2023-10-13 14:10:00,102.97,103.14,102.94,103.11,9448.0,98.001,98.1628,97.9724,98.1342,9448.0
2023-10-13 14:15:00,103.13,103.25,103.05,103.22,14506.0,98.1533,98.2675,98.0771,98.2389,14506.0
2023-10-13 14:20:00,103.23,103.41,103.13,103.13,13748.0,98.2484,98.4198,98.1533,98.1533,13748.0
2023-10-13 14:25:00,103.12,103.18,103.02,103.18,9914.0,98.1437,98.2009,98.0486,98.2009,9914.0
2023-10-13 14:30:00,103.19,103.54,103.19,103.48,23525.0,98.2104,98.5435,98.2104,98.4864,23525.0
2023-10-13 14:35:00,103.5,103.5,103.23,103.29,13406.0,98.5054,98.5054,98.2484,98.3055,13406.0
2023-10-13 14:40:00,103.26,103.36,103.2,103.2,13418.0,98.277,98.3722,98.2199,98.2199,13418.0
2023-10-13 14:45:00,103.2,103.25,103.09,103.11,11801.0,98.2199,98.2675,98.1152,98.1342,11801.0
2023-10-13 14:50:00,103.1,103.4,103.1,103.39,16423.0,98.1247,98.4102,98.1247,98.4007,16423.0
2023-10-13 14:55:00,103.39,103.42,103.28,103.37,14372.0,98.4007,98.4293,98.296,98.3817,14372.0
2023-10-13 15:00:00,103.39,103.6,103.34,103.53,20173.0,98.4007,98.6006,98.3531,98.534,20173.0
2023-10-13 15:05:00,103.55,103.57,103.27,103.55,22254.0,98.553,98.572,98.2865,98.553,22254.0
2023-10-13 15:10:00,103.56,103.81,103.52,103.73,21223.0,98.5625,98.8005,98.5244,98.7243,21223.0
2023-10-13 15:15:00,103.71,103.71,103.4,103.41,24062.0,98.7053,98.7053,98.4102,98.4198,24062.0
2023-10-13 15:20:00,103.43,103.54,103.4,103.45,20221.0,98.4388,98.5435,98.4102,98.4578,20221.0
2023-10-13 15:25:00,103.47,103.48,103.23,103.24,19918.0,98.4769,98.4864,98.2484,98.258,19918.0
2023-10-13 15:30:00,103.26,103.48,103.26,103.4,20670.0,98.277,98.4864,98.277,98.4102,20670.0
2023-10-13 15:35:00,103.39,103.48,103.34,103.41,28072.0,98.4007,98.4864,98.3531,98.4198,28072.0
2023-10-13 15:40:00,103.41,103.44,103.18,103.22,27223.0,98.4198,98.4483,98.2009,98.2389,27223.0
2023-10-13 15:45:00,103.22,103.49,103.22,103.47,41398.0,98.2389,98.4959,98.2389,98.4769,41398.0
2023-10-13 15:50:00,103.44,103.76,103.4,103.76,88716.0,98.4483,98.7529,98.4102,98.7529,88716.0
2023-10-13 15:55:00,103.74,103.84,103.62,103.82,246107.0,98.7338,98.829,98.6196,98.81,246107.0
2023-10-16 09:30:00,105.0,105.47,104.12,104.48,109433.0,99.933,100.3803,99.0955,99.4381,109433.0
2023-10-16 09:35:00,104.6,105.05,104.39,104.73,19961.0,99.5523,99.9806,99.3525,99.6761,19961.0
2023-10-16 09:40:00,104.72,104.72,103.72,103.82,87577.0,99.6665,99.6665,98.7148,98.81,87577.0
2023-10-16 09:45:00,103.87,104.27,103.69,104.27,24399.0,98.8576,99.2383,98.6862,99.2383,24399.0
2023-10-16 09:50:00,104.17,104.58,104.13,104.31,27299.0,99.1431,99.5333,99.105,99.2763,27299.0
2023-10-16 09:55:00,104.37,104.9,104.23,104.9,54512.0,99.3334,99.8379,99.2002,99.8379,54512.0
2023-10-16 10:00:00,104.9,104.92,104.38,104.5,36195.0,99.8379,99.8569,99.3429,99.4572,36195.0
2023-10-16 10:05:00,104.46,104.6,104.39,104.58,41662.0,99.4191,99.5523,99.3525,99.5333,41662.0
2023-10-16 10:10:00,104.6,105.04,104.55,104.85,22745.0,99.5523,99.9711,99.5047,99.7903,22745.0
2023-10-16 10:15:00,104.89,105.15,104.75,105.1,45047.0,99.8283,100.0758,99.6951,100.0282,45047.0
2023-10-16 10:20:00,105.06,105.34,104.94,105.34,29073.0,99.9901,100.2566,99.8759,100.2566,29073.0
2023-10-16 10:25:00,105.36,105.52,105.22,105.5,27620.0,100.2757,100.4279,100.1424,100.4089,27620.0
2023-10-16 10:30:00,105.45,105.75,105.45,105.73,38287.0,100.3613,100.6468,100.3613,100.6278,38287.0
2023-10-16 10:35:00,105.73,105.93,105.69,105.85,40959.0,100.6278,100.8181,100.5897,100.742,40959.0
2023-10-16 10:40:00,105.84,105.97,105.76,105.95,32472.0,100.7325,100.8562,100.6564,100.8372,32472.0
2023-10-16 10:45:00,105.96,106.09,105.9,106.05,29422.0,100.8467,100.9704,100.7896,100.9324,29422.0
2023-10-16 10:50:00,106.08,106.24,105.95,105.97,42601.0,100.9609,101.1132,100.8372,100.8562,42601.0
2023-10-16 10:55:00,105.97,106.22,105.95,106.2,37072.0,100.8562,101.0942,100.8372,101.0751,37072.0
2023-10-16 11:00:00,106.2,106.36,106.13,106.16,34207.0,101.0751,101.2274,101.0085,101.037,34207.0
2023-10-16 11:05:00,106.16,106.29,106.15,106.2,19440.0,101.037,101.1608,101.0275,101.0751,19440.0
2023-10-16 11:10:00,106.23,106.34,106.06,106.26,55566.0,101.1037,101.2084,100.9419,101.1322,55566.0
2023-10-16 11:15:00,106.27,106.33,106.18,106.26,36961.0,101.1417,101.1988,101.0561,101.1322,36961.0
2023-10-16 11:20:00,106.24,106.34,106.18,106.26,25341.0,101.1132,101.2084,101.0561,101.1322,25341.0
2023-10-16 11:25:00,106.27,106.27,106.19,106.22,24662.0,101.1417,101.1417,101.0656,101.0942,24662.0
2023-10-16 11:30:00,106.22,106.23,106.03,106.1,34134.0,101.0942,101.1037,100.9133,100.9799,34134.0
2023-10-16 11:35:00,106.1,106.12,105.61,105.61,27895.0,100.9799,100.999,100.5136,100.5136,27895.0
2023-10-16 11:40:00,105.64,105.64,105.3,105.51,13885.0,100.5421,100.5421,100.2185,100.4184,13885.0
2023-10-16 11:45:00,105.48,105.55,105.33,105.53,15947.0,100.3899,100.4565,100.2471,100.4374,15947.0
2023-10-16 11:50:00,105.55,105.75,105.55,105.69,24326.0,100.4565,100.6468,100.4565,100.5897,24326.0
2023-10-16 11:55:00,105.69,105.69,105.52,105.54,16830.0,100.5897,100.5897,100.4279,100.447,16830.0
2023-10-16 12:00:00,105.57,105.7,105.43,105.46,24323.0,100.4755,100.5992,100.3423,100.3708,24323.0
2023-10-16 12:05:00,105.45,105.62,105.45,105.62,25612.0,100.3613,100.5231,100.3613,100.5231,25612.0
2023-10-16 12:10:00,105.64,105.64,105.41,105.45,12129.0,100.5421,100.5421,100.3232,100.3613,12129.0
2023-10-16 12:15:00,105.45,105.52,105.4,105.46,21413.0,100.3613,100.4279,100.3137,100.3708,21413.0
2023-10-16 12:20:00,105.46,105.54,105.38,105.48,28092.0,100.3708,100.447,100.2947,100.3899,28092.0
2023-10-16 12:25:00,105.47,105.5,105.31,105.44,15178.0,100.3803,100.4089,100.2281,100.3518,15178.0
2023-10-16 12:30:00,105.43,105.62,105.42,105.45,13505.0,100.3423,100.5231,100.3328,100.3613,13505.0
2023-10-16 12:35:00,105.46,105.52,105.37,105.49,11137.0,100.3708,100.4279,100.2852,100.3994,11137.0
2023-10-16 12:40:00,105.51,105.53,105.33,105.42,9110.0,100.4184,100.4374,100.2471,100.3328,9110.0
2023-10-16 12:45:00,105.43,105.55,105.42,105.45,16234.0,100.3423,100.4565,100.3328,100.3613,16234.0
2023-10-16 12:50:00,105.47,105.49,105.24,105.24,11351.0,100.3803,100.3994,100.1614,100.1614,11351.0
2023-10-16 12:55:00,105.22,105.26,105.02,105.25,12896.0,100.1424,100.1805,99.9521,100.171,12896.0
2023-10-16 13:00:00,105.25,105.43,105.24,105.42,10457.0,100.171,100.3423,100.1614,100.3328,10457.0
2023-10-16 13:05:00,105.38,105.38,105.09,105.17,17445.0,100.2947,100.2947,100.0187,100.0948,17445.0
2023-10-16 13:10:00,105.17,105.25,105.15,105.15,13052.0,100.0948,100.171,100.0758,100.0758,13052.0
2023-10-16 13:15:00,105.15,105.17,104.79,104.79,24619.0,100.0758,100.0948,99.7332,99.7332,24619.0
2023-10-16 13:20:00,104.78,104.78,104.3,104.3,16968.0,99.7236,99.7236,99.2668,99.2668,16968.0
2023-10-16 13:25:00,104.31,104.5,104.09,104.47,18538.0,99.2763,99.4572,99.0669,99.4286,18538.0
2023-10-16 13:30:00,104.47,104.71,104.39,104.52,19863.0,99.4286,99.657,99.3525,99.4762,19863.0
2023-10-16 13:35:00,104.55,104.7,104.52,104.68,16401.0,99.5047,99.6475,99.4762,99.6285,16401.0
2023-10-16 13:40:00,104.69,104.88,104.68,104.86,13074.0,99.638,99.8188,99.6285,99.7998,13074.0
2023-10-16 13:45:00,104.86,104.9,104.79,104.87,12858.0,99.7998,99.8379,99.7332,99.8093,12858.0
2023-10-16 13:50:00,104.86,104.94,104.84,104.89,13347.0,99.7998,99.8759,99.7807,99.8283,13347.0
2023-10-16 13:55:00,104.9,104.95,104.79,104.89,15219.0,99.8379,99.8854,99.7332,99.8283,15219.0
2023-10-16 14:00:00,104.88,104.88,104.74,104.81,14220.0,99.8188,99.8188,99.6856,99.7522,14220.0
2023-10-16 14:05:00,104.81,104.87,104.73,104.85,13499.0,99.7522,99.8093,99.6761,99.7903,13499.0
2023-10-16 14:10:00,104.87,104.93,104.78,104.78,14071.0,99.8093,99.8664,99.7236,99.7236,14071.0
2023-10-16 14:15:00,104.8,104.86,104.72,104.84,14010.0,99.7427,99.7998,99.6665,99.7807,14010.0
2023-10-16 14:20:00,104.85,104.98,104.77,104.83,15080.0,99.7903,99.914,99.7141,99.7712,15080.0
2023-10-16 14:25:00,104.79,104.87,104.71,104.72,8927.0,99.7332,99.8093,99.657,99.6665,8927.0
2023-10-16 14:30:00,104.72,104.89,104.67,104.89,10702.0,99.6665,99.8283,99.619,99.8283,10702.0
2023-10-16 14:35:00,104.87,104.88,104.64,104.67,9732.0,99.8093,99.8188,99.5904,99.619,9732.0
2023-10-16 14:40:00,104.66,104.78,104.65,104.77,9938.0,99.6094,99.7236,99.5999,99.7141,9938.0
2023-10-16 14:45:00,104.78,104.8,104.67,104.72,29277.0,99.7236,99.7427,99.619,99.6665,29277.0
2023-10-16 14:50:00,104.73,104.79,104.64,104.78,9569.0,99.6761,99.7332,99.5904,99.7236,9569.0
2023-10-16 14:55:00,104.77,104.91,104.76,104.91,11223.0,99.7141,99.8474,99.7046,99.8474,11223.0
2023-10-16 15:00:00,104.91,104.91,104.7,104.82,12498.0,99.8474,99.8474,99.6475,99.7617,12498.0
2023-10-16 15:05:00,104.84,104.95,104.75,104.77,20566.0,99.7807,99.8854,99.6951,99.7141,20566.0
2023-10-16 15:10:00,104.75,104.82,104.69,104.7,14202.0,99.6951,99.7617,99.638,99.6475,14202.0
2023-10-16 15:15:00,104.72,104.83,104.72,104.78,23022.0,99.6665,99.7712,99.6665,99.7236,23022.0
2023-10-16 15:20:00,104.79,104.94,104.78,104.88,15650.0,99.7332,99.8759,99.7236,99.8188,15650.0
2023-10-16 15:25:00,104.88,105.09,104.88,105.07,20539.0,99.8188,100.0187,99.8188,99.9996,20539.0
2023-10-16 15:30:00,105.06,105.12,104.9,104.91,31448.0,99.9901,100.0472,99.8379,99.8474,31448.0
2023-10-16 15:35:00,104.92,104.97,104.83,104.93,38600.0,99.8569,99.9045,99.7712,99.8664,38600.0
2023-10-16 15:40:00,104.94,105.03,104.83,104.97,44038.0,99.8759,99.9616,99.7712,99.9045,44038.0
2023-10-16 15:45:00,104.96,104.97,104.66,104.7,41059.0,99.895,99.9045,99.6094,99.6475,41059.0
2023-10-16 15:50:00,104.68,104.69,104.55,104.65,82524.0,99.6285,99.638,99.5047,99.5999,82524.0
2023-10-16 15:55:00,104.66,104.68,104.46,104.48,236042.0,99.6094,99.6285,99.4191,99.4381,236042.0
2023-10-17 09:30:00,103.4,104.0,103.23,104.0,60216.0,98.4102,98.9813,98.2484,98.9813,60216.0
2023-10-17 09:35:00,103.94,104.35,103.7,104.33,24525.0,98.9242,99.3144,98.6958,99.2954,24525.0
2023-10-17 09:40:00,104.41,104.81,104.31,104.66,23689.0,99.3715,99.7522,99.2763,99.6094,23689.0
2023-10-17 09:45:00,104.66,104.7,104.28,104.5,11601.0,99.6094,99.6475,99.2478,99.4572,11601.0
2023-10-17 09:50:00,104.54,104.62,104.11,104.15,9997.0,99.4952,99.5714,99.086,99.124,9997.0
2023-10-17 09:55:00,104.17,104.48,104.1,104.48,19405.0,99.1431,99.4381,99.0765,99.4381,19405.0
2023-10-17 10:00:00,104.48,104.59,104.2,104.22,16189.0,99.4381,99.5428,99.1716,99.1907,16189.0
2023-10-17 10:05:00,104.24,104.8,104.08,104.7,22554.0,99.2097,99.7427,99.0574,99.6475,22554.0
2023-10-17 10:10:00,104.73,105.22,104.71,105.16,30210.0,99.6761,100.1424,99.657,100.0853,30210.0
2023-10-17 10:15:00,105.21,105.26,104.82,104.91,11286.0,100.1329,100.1805,99.7617,99.8474,11286.0
2023-10-17 10:20:00,104.92,105.23,104.8,105.19,28563.0,99.8569,100.1519,99.7427,100.1139,28563.0
2023-10-17 10:25:00,105.19,105.25,104.98,105.06,21017.0,100.1139,100.171,99.914,99.9901,21017.0
2023-10-17 10:30:00,105.06,105.11,104.97,105.07,9673.0,99.9901,100.0377,99.9045,99.9996,9673.0
2023-10-17 10:35:00,105.04,105.39,105.03,105.23,20153.0,99.9711,100.3042,99.9616,100.1519,20153.0
2023-10-17 10:40:00,105.2,105.21,104.98,105.02,13343.0,100.1234,100.1329,99.914,99.9521,13343.0
2023-10-17 10:45:00,105.04,105.18,104.88,104.95,17085.0,99.9711,100.1043,99.8188,99.8854,17085.0
2023-10-17 10:50:00,104.89,104.89,104.63,104.64,19746.0,99.8283,99.8283,99.5809,99.5904,19746.0
2023-10-17 10:55:00,104.68,105.0,104.67,105.0,18570.0,99.6285,99.933,99.619,99.933,18570.0
2023-10-17 11:00:00,105.02,105.24,104.95,105.24,16566.0,99.9521,100.1614,99.8854,100.1614,16566.0
2023-10-17 11:05:00,105.2,105.36,105.02,105.14,20522.0,100.1234,100.2757,99.9521,100.0663,20522.0
2023-10-17 11:10:00,105.16,105.4,105.12,105.36,26323.0,100.0853,100.3137,100.0472,100.2757,26323.0
2023-10-17 11:15:00,105.32,105.58,105.27,105.58,35138.0,100.2376,100.485,100.19,100.485,35138.0
2023-10-17 11:20:00,105.59,105.6,105.39,105.43,9861.0,100.4946,100.5041,100.3042,100.3423,9861.0
2023-10-17 11:25:00,105.39,105.41,105.11,105.21,18055.0,100.3042,100.3232,100.0377,100.1329,18055.0
2023-10-17 11:30:00,105.13,105.47,105.1,105.47,16350.0,100.0568,100.3803,100.0282,100.3803,16350.0
2023-10-17 11:35:00,105.44,105.63,105.4,105.58,14028.0,100.3518,100.5326,100.3137,100.485,14028.0
2023-10-17 11:40:00,105.57,105.84,105.52,105.84,15595.0,100.4755,100.7325,100.4279,100.7325,15595.0
2023-10-17 11:45:00,105.82,105.87,105.73,105.85,22376.0,100.7135,100.761,100.6278,100.742,22376.0
2023-10-17 11:50:00,105.85,105.88,105.74,105.77,17403.0,100.742,100.7706,100.6373,100.6659,17403.0
2023-10-17 11:55:00,105.77,105.86,105.73,105.86,15671.0,100.6659,100.7515,100.6278,100.7515,15671.0
2023-10-17 12:00:00,105.83,106.01,105.78,105.81,20382.0,100.723,100.8943,100.6754,100.7039,20382.0
2023-10-17 12:05:00,105.78,106.02,105.74,105.98,25757.0,100.6754,100.9038,100.6373,100.8657,25757.0
2023-10-17 12:10:00,105.99,106.07,105.91,105.95,15222.0,100.8753,100.9514,100.7991,100.8372,15222.0
2023-10-17 12:15:00,105.96,106.02,105.78,105.98,17753.0,100.8467,100.9038,100.6754,100.8657,17753.0
2023-10-17 12:20:00,105.96,106.05,105.85,106.04,11793.0,100.8467,100.9324,100.742,100.9228,11793.0
2023-10-17 12:25:00,106.03,106.19,106.01,106.11,27264.0,100.9133,101.0656,100.8943,100.9895,27264.0
2023-10-17 12:30:00,106.11,106.15,105.89,105.9,13618.0,100.9895,101.0275,100.7801,100.7896,13618.0
2023-10-17 12:35:00,105.87,105.87,105.71,105.74,13979.0,100.761,100.761,100.6088,100.6373,13979.0
2023-10-17 12:40:00,105.73,105.78,105.69,105.78,9310.0,100.6278,100.6754,100.5897,100.6754,9310.0
2023-10-17 12:45:00,105.74,105.75,105.44,105.59,14809.0,100.6373,100.6468,100.3518,100.4946,14809.0
2023-10-17 12:50:00,105.59,105.68,105.52,105.63,12933.0,100.4946,100.5802,100.4279,100.5326,12933.0
2023-10-17 12:55:00,105.63,105.68,105.3,105.48,17101.0,100.5326,100.5802,100.2185,100.3899,17101.0
2023-10-17 13:00:00,105.48,105.55,105.44,105.46,13185.0,100.3899,100.4565,100.3518,100.3708,13185.0
2023-10-17 13:05:00,105.46,105.48,105.18,105.27,26865.0,100.3708,100.3899,100.1043,100.19,26865.0
2023-10-17 13:10:00,105.27,105.43,105.26,105.36,11963.0,100.19,100.3423,100.1805,100.2757,11963.0
2023-10-17 13:15:00,105.34,105.39,105.31,105.37,12401.0,100.2566,100.3042,100.2281,100.2852,12401.0
2023-10-17 13:20:00,105.37,105.38,105.22,105.29,15784.0,100.2852,100.2947,100.1424,100.209,15784.0
2023-10-17 13:25:00,105.22,105.28,105.17,105.18,8786.0,100.1424,100.1995,100.0948,100.1043,8786.0
2023-10-17 13:30:00,105.19,105.19,104.92,105.13,9795.0,100.1139,100.1139,99.8569,100.0568,9795.0
2023-10-17 13:35:00,105.13,105.14,104.97,104.99,11155.0,100.0568,100.0663,99.9045,99.9235,11155.0
2023-10-17 13:40:00,104.98,105.07,104.89,104.97,11059.0,99.914,99.9996,99.8283,99.9045,11059.0
2023-10-17 13:45:00,104.97,105.02,104.9,104.98,7505.0,99.9045,99.9521,99.8379,99.914,7505.0
2023-10-17 13:50:00,104.98,105.0,104.67,104.75,12730.0,99.914,99.933,99.619,99.6951,12730.0
2023-10-17 13:55:00,104.72,104.8,104.65,104.69,8122.0,99.6665,99.7427,99.5999,99.638,8122.0
2023-10-17 14:00:00,104.69,104.82,104.67,104.77,13282.0,99.638,99.7617,99.619,99.7141,13282.0
2023-10-17 14:05:00,104.73,104.79,104.63,104.79,10915.0,99.6761,99.7332,99.5809,99.7332,10915.0
2023-10-17 14:10:00,104.82,104.9,104.77,104.82,10121.0,99.7617,99.8379,99.7141,99.7617,10121.0
2023-10-17 14:15:00,104.82,104.92,104.72,104.72,10119.0,99.7617,99.8569,99.6665,99.6665,10119.0
2023-10-17 14:20:00,104.75,104.92,104.74,104.87,10338.0,99.6951,99.8569,99.6856,99.8093,10338.0
2023-10-17 14:25:00,104.9,104.93,104.82,104.88,15811.0,99.8379,99.8664,99.7617,99.8188,15811.0
2023-10-17 14:30:00,104.88,104.97,104.82,104.94,34629.0,99.8188,99.9045,99.7617,99.8759,34629.0
2023-10-17 14:35:00,104.94,105.03,104.86,105.03,19551.0,99.8759,99.9616,99.7998,99.9616,19551.0
2023-10-17 14:40:00,105.03,105.17,105.03,105.1,12601.0,99.9616,100.0948,99.9616,100.0282,12601.0
2023-10-17 14:45:00,105.09,105.18,104.98,105.18,16594.0,100.0187,100.1043,99.914,100.1043,16594.0
2023-10-17 14:50:00,105.17,105.17,104.75,104.78,41164.0,100.0948,100.0948,99.6951,99.7236,41164.0
2023-10-17 14:55:00,104.79,104.97,104.72,104.9,19868.0,99.7332,99.9045,99.6665,99.8379,19868.0
2023-10-17 15:00:00,104.88,104.92,104.77,104.92,13539.0,99.8188,99.8569,99.7141,99.8569,13539.0
2023-10-17 15:05:00,104.95,105.27,104.9,105.23,23083.0,99.8854,100.19,99.8379,100.1519,23083.0
2023-10-17 15:10:00,105.25,105.38,105.23,105.36,26562.0,100.171,100.2947,100.1519,100.2757,26562.0
2023-10-17 15:15:00,105.38,105.5,105.32,105.47,33891.0,100.2947,100.4089,100.2376,100.3803,33891.0
2023-10-17 15:20:00,105.47,105.52,105.43,105.47,24883.0,100.3803,100.4279,100.3423,100.3803,24883.0
2023-10-17 15:25:00,105.48,105.53,105.37,105.49,20842.0,100.3899,100.4374,100.2852,100.3994,20842.0
2023-10-17 15:30:00,105.5,105.55,105.35,105.4,26561.0,100.4089,100.4565,100.2661,100.3137,26561.0
2023-10-17 15:35:00,105.38,105.52,105.38,105.43,37020.0,100.2947,100.4279,100.2947,100.3423,37020.0
2023-10-17 15:40:00,105.44,105.48,105.3,105.32,47159.0,100.3518,100.3899,100.2185,100.2376,47159.0
2023-10-17 15:45:00,105.32,105.43,105.25,105.4,85535.0,100.2376,100.3423,100.171,100.3137,85535.0
2023-10-17 15:50:00,105.39,105.55,105.25,105.34,124445.0,100.3042,100.4565,100.171,100.2566,124445.0
2023-10-17 15:55:00,105.31,105.39,105.14,105.38,202184.0,100.2281,100.3042,100.0663,100.2947,202184.0
2023-10-18 09:30:00,104.12,104.16,103.26,104.05,117010.0,99.0955,99.1336,98.277,99.0289,117010.0
2023-10-18 09:35:00,103.9,103.94,103.35,103.61,14394.0,98.8861,98.9242,98.3626,98.6101,14394.0
2023-10-18 09:40:00,103.55,103.55,102.65,102.78,32850.0,98.553,98.553,97.6964,97.8202,32850.0
2023-10-18 09:45:00,102.64,102.78,102.33,102.7,30820.0,97.6869,97.8202,97.3919,97.744,30820.0
2023-10-18 09:50:00,102.72,102.85,102.52,102.74,25787.0,97.7631,97.8868,97.5727,97.7821,25787.0
2023-10-18 09:55:00,102.73,103.27,102.67,102.8,39001.0,97.7726,98.2865,97.7155,97.8392,39001.0
2023-10-18 10:00:00,102.78,102.92,102.48,102.9,23198.0,97.8202,97.9534,97.5346,97.9344,23198.0
2023-10-18 10:05:00,102.89,103.35,102.85,103.18,24230.0,97.9248,98.3626,97.8868,98.2009,24230.0
2023-10-18 10:10:00,103.18,103.27,102.94,103.04,21717.0,98.2009,98.2865,97.9724,98.0676,21717.0
2023-10-18 10:15:00,103.03,103.53,102.98,103.53,26808.0,98.0581,98.534,98.0105,98.534,26808.0
2023-10-18 10:20:00,103.53,103.77,103.47,103.72,22500.0,98.534,98.7624,98.4769,98.7148,22500.0
2023-10-18 10:25:00,103.69,103.77,103.18,103.18,30073.0,98.6862,98.7624,98.2009,98.2009,30073.0
2023-10-18 10:30:00,103.17,103.28,103.03,103.03,21055.0,98.1913,98.296,98.0581,98.0581,21055.0
2023-10-18 10:35:00,103.02,103.1,102.66,102.69,29002.0,98.0486,98.1247,97.7059,97.7345,29002.0
2023-10-18 10:40:00,102.66,102.8,102.5,102.79,59862.0,97.7059,97.8392,97.5537,97.8297,59862.0
2023-10-18 10:45:00,102.74,102.88,102.67,102.73,22440.0,97.7821,97.9153,97.7155,97.7726,22440.0
2023-10-18 10:50:00,102.72,102.76,102.1,102.23,39619.0,97.7631,97.8011,97.173,97.2967,39619.0
2023-10-18 10:55:00,102.28,102.57,102.22,102.38,50048.0,97.3443,97.6203,97.2872,97.4395,50048.0
2023-10-18 11:00:00,102.39,102.7,102.33,102.7,18177.0,97.449,97.744,97.3919,97.744,18177.0
2023-10-18 11:05:00,102.7,102.7,102.31,102.4,41432.0,97.744,97.744,97.3728,97.4585,41432.0
2023-10-18 11:10:00,102.4,102.5,102.29,102.47,22636.0,97.4585,97.5537,97.3538,97.5251,22636.0
2023-10-18 11:15:00,102.44,102.65,102.42,102.59,19602.0,97.4966,97.6964,97.4775,97.6393,19602.0
2023-10-18 11:20:00,102.57,102.58,102.34,102.4,18443.0,97.6203,97.6298,97.4014,97.4585,18443.0
2023-10-18 11:25:00,102.4,102.63,102.31,102.4,17592.0,97.4585,97.6774,97.3728,97.4585,17592.0
2023-10-18 11:30:00,102.41,102.57,102.39,102.42,17238.0,97.468,97.6203,97.449,97.4775,17238.0
2023-10-18 11:35:00,102.42,102.51,102.39,102.5,17113.0,97.4775,97.5632,97.449,97.5537,17113.0
2023-10-18 11:40:00,102.49,102.54,102.32,102.45,21555.0,97.5442,97.5917,97.3824,97.5061,21555.0
2023-10-18 11:45:00,102.43,102.44,102.29,102.33,16842.0,97.487,97.4966,97.3538,97.3919,16842.0
2023-10-18 11:50:00,102.33,102.62,102.31,102.52,24308.0,97.3919,97.6679,97.3728,97.5727,24308.0
2023-10-18 11:55:00,102.57,102.79,102.52,102.55,25666.0,97.6203,97.8297,97.5727,97.6013,25666.0
2023-10-18 12:00:00,102.56,102.77,102.33,102.75,32613.0,97.6108,97.8106,97.3919,97.7916,32613.0
2023-10-18 12:05:00,102.73,102.76,102.38,102.69,23269.0,97.7726,97.8011,97.4395,97.7345,23269.0
2023-10-18 12:10:00,102.7,102.8,102.49,102.49,32333.0,97.744,97.8392,97.5442,97.5442,32333.0
2023-10-18 12:15:00,102.51,102.62,102.48,102.55,25344.0,97.5632,97.6679,97.5346,97.6013,25344.0
2023-10-18 12:20:00,102.55,102.56,102.29,102.35,17787.0,97.6013,97.6108,97.3538,97.4109,17787.0
2023-10-18 12:25:00,102.35,102.5,102.35,102.46,20267.0,97.4109,97.5537,97.4109,97.5156,20267.0
2023-10-18 12:30:00,102.45,102.58,102.42,102.53,19561.0,97.5061,97.6298,97.4775,97.5822,19561.0
2023-10-18 12:35:00,102.51,102.61,102.36,102.46,23742.0,97.5632,97.6584,97.4204,97.5156,23742.0
2023-10-18 12:40:00,102.44,102.62,102.43,102.62,21958.0,97.4966,97.6679,97.487,97.6679,21958.0
2023-10-18 12:45:00,102.62,102.69,102.57,102.68,30781.0,97.6679,97.7345,97.6203,97.725,30781.0
2023-10-18 12:50:00,102.66,102.68,102.38,102.46,27004.0,97.7059,97.725,97.4395,97.5156,27004.0
2023-10-18 12:55:00,102.46,102.5,102.29,102.29,21429.0,97.5156,97.5537,97.3538,97.3538,21429.0
2023-10-18 13:00:00,102.31,102.79,102.2,102.78,65269.0,97.3728,97.8297,97.2681,97.8202,65269.0
2023-10-18 13:05:00,102.82,102.84,102.59,102.63,45885.0,97.8582,97.8773,97.6393,97.6774,45885.0
2023-10-18 13:10:00,102.63,102.72,102.5,102.6,93898.0,97.6774,97.7631,97.5537,97.6488,93898.0
2023-10-18 13:15:00,102.62,103.07,102.6,103.07,42571.0,97.6679,98.0962,97.6488,98.0962,42571.0
2023-10-18 13:20:00,103.08,103.21,102.67,102.8,31782.0,98.1057,98.2294,97.7155,97.8392,31782.0
2023-10-18 13:25:00,102.79,102.84,102.59,102.78,21403.0,97.8297,97.8773,97.6393,97.8202,21403.0
2023-10-18 13:30:00,102.73,102.76,102.48,102.63,27764.0,97.7726,97.8011,97.5346,97.6774,27764.0
2023-10-18 13:35:00,102.56,102.59,102.33,102.42,24547.0,97.6108,97.6393,97.3919,97.4775,24547.0
2023-10-18 13:40:00,102.39,102.51,102.37,102.48,18293.0,97.449,97.5632,97.4299,97.5346,18293.0
2023-10-18 13:45:00,102.47,102.47,102.33,102.39,34274.0,97.5251,97.5251,97.3919,97.449,34274.0
2023-10-18 13:50:00,102.36,102.52,102.29,102.38,72006.0,97.4204,97.5727,97.3538,97.4395,72006.0
2023-10-18 13:55:00,102.37,102.51,102.34,102.44,87117.0,97.4299,97.5632,97.4014,97.4966,87117.0
2023-10-18 14:00:00,102.44,102.5,102.3,102.37,73777.0,97.4966,97.5537,97.3633,97.4299,73777.0
2023-10-18 14:05:00,102.37,102.72,102.24,102.55,44251.0,97.4299,97.7631,97.3062,97.6013,44251.0
2023-10-18 14:10:00,102.59,102.61,102.36,102.37,20812.0,97.6393,97.6584,97.4204,97.4299,20812.0
2023-10-18 14:15:00,102.39,102.39,102.07,102.07,28539.0,97.449,97.449,97.1444,97.1444,28539.0
2023-10-18 14:20:00,102.07,102.3,102.06,102.2,38577.0,97.1444,97.3633,97.1349,97.2681,38577.0
2023-10-18 14:25:00,102.19,102.2,101.96,102.13,36123.0,97.2586,97.2681,97.0397,97.2015,36123.0
2023-10-18 14:30:00,102.09,102.39,102.06,102.12,32215.0,97.1635,97.449,97.1349,97.192,32215.0
2023-10-18 14:35:00,102.13,102.13,101.77,101.79,39248.0,97.2015,97.2015,96.8589,96.8779,39248.0
2023-10-18 14:40:00,101.81,101.87,101.62,101.77,63100.0,96.897,96.9541,96.7161,96.8589,63100.0
2023-10-18 14:45:00,101.77,102.07,101.76,101.91,58362.0,96.8589,97.1444,96.8494,96.9921,58362.0
2023-10-18 14:50:00,101.89,102.03,101.79,101.94,82601.0,96.9731,97.1063,96.8779,97.0207,82601.0
2023-10-18 14:55:00,102.0,102.25,101.93,102.07,34582.0,97.0778,97.3157,97.0112,97.1444,34582.0
2023-10-18 15:00:00,102.05,102.07,101.76,101.9,46375.0,97.1254,97.1444,96.8494,96.9826,46375.0
2023-10-18 15:05:00,101.88,101.95,101.82,101.86,45706.0,96.9636,97.0302,96.9065,96.9446,45706.0
2023-10-18 15:10:00,101.88,101.95,101.74,101.75,27712.0,96.9636,97.0302,96.8303,96.8399,27712.0
2023-10-18 15:15:00,101.76,102.03,101.68,101.94,31221.0,96.8494,97.1063,96.7732,97.0207,31221.0
2023-10-18 15:20:00,101.94,102.17,101.9,102.15,34290.0,97.0207,97.2396,96.9826,97.2206,34290.0
2023-10-18 15:25:00,102.14,102.15,101.8,101.95,63871.0,97.211,97.2206,96.8874,97.0302,63871.0
2023-10-18 15:30:00,101.94,102.25,101.9,102.23,56305.0,97.0207,97.3157,96.9826,97.2967,56305.0
2023-10-18 15:35:00,102.23,102.28,102.13,102.23,55424.0,97.2967,97.3443,97.2015,97.2967,55424.0
2023-10-18 15:40:00,102.22,102.23,102.12,102.14,47897.0,97.2872,97.2967,97.192,97.211,47897.0
2023-10-18 15:45:00,102.12,102.12,101.82,102.02,75748.0,97.192,97.192,96.9065,97.0968,75748.0
2023-10-18 15:50:00,102.03,102.28,102.01,102.08,165442.0,97.1063,97.3443,97.0873,97.1539,165442.0
2023-10-18 15:55:00,102.09,102.36,102.08,102.3,290082.0,97.1635,97.4204,97.1539,97.3633,290082.0
2023-10-19 09:30:00,97.34,98.25,96.14,97.59,319651.0,92.6427,93.5088,91.5006,92.8806,319651.0
2023-10-19 09:35:00,97.58,98.43,97.18,97.94,285902.0,92.8711,93.6801,92.4904,93.2137,285902.0
2023-10-19 09:40:00,97.85,98.66,97.82,98.24,165914.0,93.1281,93.899,93.0995,93.4992,165914.0
2023-10-19 09:45:00,98.21,98.56,98.0,98.14,131535.0,93.4707,93.8038,93.2708,93.4041,131535.0
2023-10-19 09:50:00,98.19,98.38,97.99,98.0,155917.0,93.4517,93.6325,93.2613,93.2708,155917.0
2023-10-19 09:55:00,98.02,98.19,97.61,97.75,93410.0,93.2899,93.4517,92.8996,93.0329,93410.0
2023-10-19 10:00:00,97.81,97.84,97.13,97.34,120000.0,93.09,93.1185,92.4428,92.6427,120000.0
2023-10-19 10:05:00,97.37,97.4,96.72,96.9,129300.0,92.6712,92.6998,92.0526,92.2239,129300.0
2023-10-19 10:10:00,96.96,97.6,96.79,97.48,85738.0,92.281,92.8901,92.1192,92.7759,85738.0
2023-10-19 10:15:00,97.45,97.55,96.59,96.61,89650.0,92.7474,92.8425,91.9289,91.9479,89650.0
2023-10-19 10:20:00,96.59,96.73,96.2,96.5,138767.0,91.9289,92.0621,91.5577,91.8432,138767.0
2023-10-19 10:25:00,96.54,96.7,96.2,96.2,97758.0,91.8813,92.0336,91.5577,91.5577,97758.0
2023-10-19 10:30:00,96.2,96.2,95.36,96.01,140234.0,91.5577,91.5577,90.7582,91.3769,140234.0
2023-10-19 10:35:00,96.01,96.34,95.66,95.92,109065.0,91.3769,91.6909,91.0437,91.2912,109065.0
2023-10-19 10:40:00,95.95,96.55,95.8,96.45,84166.0,91.3198,91.8908,91.177,91.7956,84166.0
2023-10-19 10:45:00,96.4,96.57,95.95,96.05,61347.0,91.748,91.9098,91.3198,91.4149,61347.0
2023-10-19 10:50:00,96.08,96.08,95.75,95.94,87195.0,91.4435,91.4435,91.1294,91.3102,87195.0
2023-10-19 10:55:00,95.96,96.03,95.61,95.8,55336.0,91.3293,91.3959,90.9962,91.177,55336.0
2023-10-19 11:00:00,95.84,96.14,95.78,96.04,78457.0,91.2151,91.5006,91.158,91.4054,78457.0
2023-10-19 11:05:00,96.06,96.47,96.0,96.09,142627.0,91.4244,91.8147,91.3673,91.453,142627.0
2023-10-19 11:10:00,96.07,96.53,96.01,96.44,67767.0,91.434,91.8718,91.3769,91.7861,67767.0
2023-10-19 11:15:00,96.48,96.48,95.88,95.89,64863.0,91.8242,91.8242,91.2531,91.2626,64863.0
2023-10-19 11:20:00,95.88,96.16,95.75,96.16,53655.0,91.2531,91.5196,91.1294,91.5196,53655.0
2023-10-19 11:25:00,96.18,96.38,96.07,96.36,43547.0,91.5387,91.729,91.434,91.71,43547.0
2023-10-19 11:30:00,96.33,96.4,96.06,96.22,63579.0,91.6814,91.748,91.4244,91.5767,63579.0
2023-10-19 11:35:00,96.2,96.6,96.14,96.5,45775.0,91.5577,91.9384,91.5006,91.8432,45775.0
2023-10-19 11:40:00,96.51,96.69,96.49,96.69,39452.0,91.8527,92.024,91.8337,92.024,39452.0
2023-10-19 11:45:00,96.66,96.89,96.61,96.68,59198.0,91.9955,92.2144,91.9479,92.0145,59198.0
2023-10-19 11:50:00,96.68,96.85,96.68,96.69,61052.0,92.0145,92.1763,92.0145,92.024,61052.0
2023-10-19 11:55:00,96.7,96.71,96.14,96.28,50694.0,92.0336,92.0431,91.5006,91.6338,50694.0
2023-10-19 12:00:00,96.25,97.07,96.04,96.77,98321.0,91.6053,92.3857,91.4054,92.1002,98321.0
2023-10-19 12:05:00,96.77,96.79,96.42,96.42,52989.0,92.1002,92.1192,91.7671,91.7671,52989.0
2023-10-19 12:10:00,96.34,96.37,96.0,96.03,25172.0,91.6909,91.7195,91.3673,91.3959,25172.0
2023-10-19 12:15:00,96.0,96.74,95.93,96.66,29262.0,91.3673,92.0716,91.3007,91.9955,29262.0
2023-10-19 12:20:00,96.69,97.0,96.59,96.84,108653.0,92.024,92.3191,91.9289,92.1668,108653.0
2023-10-19 12:25:00,96.84,96.84,96.15,96.25,45749.0,92.1668,92.1668,91.5101,91.6053,45749.0
2023-10-19 12:30:00,96.26,96.39,95.68,95.71,51750.0,91.6148,91.7385,91.0628,91.0913,51750.0
2023-10-19 12:35:00,95.66,95.75,95.33,95.45,53726.0,91.0437,91.1294,90.7297,90.8439,53726.0
2023-10-19 12:40:00,95.49,95.99,95.47,95.68,47403.0,90.8819,91.3578,90.8629,91.0628,47403.0
2023-10-19 12:45:00,95.72,96.19,95.72,96.19,42442.0,91.1008,91.5482,91.1008,91.5482,42442.0
2023-10-19 12:50:00,96.17,96.39,96.05,96.26,33932.0,91.5291,91.7385,91.4149,91.6148,33932.0
2023-10-19 12:55:00,96.23,96.52,96.0,96.06,49437.0,91.5862,91.8622,91.3673,91.4244,49437.0
2023-10-19 13:00:00,96.1,96.44,95.94,95.94,33174.0,91.4625,91.7861,91.3102,91.3102,33174.0
2023-10-19 13:05:00,95.97,96.24,95.86,96.18,35596.0,91.3388,91.5958,91.2341,91.5387,35596.0
2023-10-19 13:10:00,96.15,96.16,95.78,95.84,27607.0,91.5101,91.5196,91.158,91.2151,27607.0
2023-10-19 13:15:00,95.82,95.87,95.56,95.59,49944.0,91.196,91.2436,90.9486,90.9771,49944.0
2023-10-19 13:20:00,95.57,95.69,95.42,95.45,46640.0,90.9581,91.0723,90.8153,90.8439,46640.0
2023-10-19 13:25:00,95.41,95.68,95.37,95.62,40104.0,90.8058,91.0628,90.7677,91.0057,40104.0
2023-10-19 13:30:00,95.64,95.77,95.21,95.23,38151.0,91.0247,91.1484,90.6155,90.6345,38151.0
2023-10-19 13:35:00,95.28,95.3,94.88,95.06,163792.0,90.6821,90.7011,90.3014,90.4727,163792.0
2023-10-19 13:40:00,95.09,95.1,94.77,94.84,43177.0,90.5013,90.5108,90.1967,90.2633,43177.0
2023-10-19 13:45:00,94.9,95.33,94.87,94.9,57859.0,90.3204,90.7297,90.2919,90.3204,57859.0
2023-10-19 13:50:00,94.9,95.08,94.8,94.88,35248.0,90.3204,90.4917,90.2252,90.3014,35248.0
2023-10-19 13:55:00,94.86,95.23,94.86,95.23,42129.0,90.2824,90.6345,90.2824,90.6345,42129.0
2023-10-19 14:00:00,95.22,95.38,95.1,95.26,29936.0,90.625,90.7773,90.5108,90.663,29936.0
2023-10-19 14:05:00,95.24,95.29,95.08,95.1,33978.0,90.644,90.6916,90.4917,90.5108,33978.0
2023-10-19 14:10:00,95.09,95.25,95.01,95.03,27186.0,90.5013,90.6535,90.4251,90.4441,27186.0
2023-10-19 14:15:00,95.03,95.17,94.89,95.0,32265.0,90.4441,90.5774,90.3109,90.4156,32265.0
2023-10-19 14:20:00,95.05,95.09,94.54,94.65,167207.0,90.4632,90.5013,89.9778,90.0825,167207.0
2023-10-19 14:25:00,94.66,94.87,94.65,94.77,68039.0,90.092,90.2919,90.0825,90.1967,68039.0
2023-10-19 14:30:00,94.76,94.76,94.37,94.4,45865.0,90.1872,90.1872,89.816,89.8445,45865.0
2023-10-19 14:35:00,94.4,94.43,94.18,94.41,95118.0,89.8445,89.8731,89.6352,89.8541,95118.0
2023-10-19 14:40:00,94.41,94.42,94.22,94.37,51330.0,89.8541,89.8636,89.6732,89.816,51330.0
2023-10-19 14:45:00,94.37,94.75,94.35,94.61,96272.0,89.816,90.1777,89.797,90.0444,96272.0
2023-10-19 14:50:00,94.62,94.62,94.25,94.28,86452.0,90.0539,90.0539,89.7018,89.7303,86452.0
2023-10-19 14:55:00,94.28,94.5,94.18,94.32,64981.0,89.7303,89.9397,89.6352,89.7684,64981.0
2023-10-19 15:00:00,94.31,94.54,94.24,94.28,78887.0,89.7589,89.9778,89.6923,89.7303,78887.0
2023-10-19 15:05:00,94.28,94.5,94.25,94.38,64525.0,89.7303,89.9397,89.7018,89.8255,64525.0
2023-10-19 15:10:00,94.39,94.6,94.35,94.46,57496.0,89.835,90.0349,89.797,89.9017,57496.0
2023-10-19 15:15:00,94.48,94.68,94.41,94.59,56898.0,89.9207,90.111,89.8541,90.0254,56898.0
2023-10-19 15:20:00,94.6,94.67,94.42,94.5,79151.0,90.0349,90.1015,89.8636,89.9397,79151.0
2023-10-19 15:25:00,94.52,94.57,94.37,94.49,114470.0,89.9588,90.0063,89.816,89.9302,114470.0
2023-10-19 15:30:00,94.5,94.88,94.43,94.87,95046.0,89.9397,90.3014,89.8731,90.2919,95046.0
2023-10-19 15:35:00,94.82,94.83,94.52,94.62,80812.0,90.2443,90.2538,89.9588,90.0539,80812.0
2023-10-19 15:40:00,94.62,94.74,94.46,94.51,137896.0,90.0539,90.1681,89.9017,89.9492,137896.0
2023-10-19 15:45:00,94.48,94.52,94.16,94.43,145119.0,89.9207,89.9588,89.6161,89.8731,145119.0
2023-10-19 15:50:00,94.44,94.74,94.26,94.36,210804.0,89.8826,90.1681,89.7113,89.8065,210804.0
2023-10-19 15:55:00,94.35,94.53,94.18,94.22,464957.0,89.797,89.9683,89.6352,89.6732,464957.0
2023-10-20 09:30:00,93.17,93.62,93.07,93.62,322906.0,88.6739,89.1022,88.5787,89.1022,322906.0
2023-10-20 09:35:00,93.58,94.2,93.37,93.78,46909.0,89.0641,89.6542,88.8643,89.2545,46909.0
2023-10-20 09:40:00,93.72,94.2,93.66,93.7,25935.0,89.1974,89.6542,89.1403,89.1783,25935.0
2023-10-20 09:45:00,93.72,94.2,93.54,94.11,33284.0,89.1974,89.6542,89.026,89.5685,33284.0
2023-10-20 09:50:00,94.15,94.5,93.72,94.04,30673.0,89.6066,89.9397,89.1974,89.5019,30673.0
2023-10-20 09:55:00,94.04,94.41,93.87,93.99,45345.0,89.5019,89.8541,89.3401,89.4543,45345.0
2023-10-20 10:00:00,93.95,93.99,93.33,93.51,90465.0,89.4163,89.4543,88.8262,88.9975,90465.0
2023-10-20 10:05:00,93.51,93.57,92.53,92.85,71031.0,88.9975,89.0546,88.0648,88.3693,71031.0
2023-10-20 10:10:00,92.88,93.08,92.61,92.63,44288.0,88.3979,88.5882,88.1409,88.16,44288.0
2023-10-20 10:15:00,92.65,92.81,92.53,92.72,56672.0,88.179,88.3313,88.0648,88.2456,56672.0
2023-10-20 10:20:00,92.7,92.75,92.53,92.57,82232.0,88.2266,88.2742,88.0648,88.1029,82232.0
2023-10-20 10:25:00,92.59,92.68,92.45,92.63,68103.0,88.1219,88.2076,87.9886,88.16,68103.0
2023-10-20 10:30:00,92.61,92.8,92.28,92.77,176521.0,88.1409,88.3218,87.8269,88.2932,176521.0
2023-10-20 10:35:00,92.78,93.0,92.74,92.84,96310.0,88.3027,88.5121,88.2647,88.3598,96310.0
2023-10-20 10:40:00,92.82,93.08,92.63,92.66,42368.0,88.3408,88.5882,88.16,88.1885,42368.0
2023-10-20 10:45:00,92.63,93.38,92.53,93.34,27742.0,88.16,88.8738,88.0648,88.8357,27742.0
2023-10-20 10:50:00,93.36,93.4,93.11,93.28,43971.0,88.8547,88.8928,88.6168,88.7786,43971.0
2023-10-20 10:55:00,93.26,93.26,92.78,92.92,50747.0,88.7596,88.7596,88.3027,88.436,50747.0
2023-10-20 11:00:00,92.88,92.99,92.74,92.79,28567.0,88.3979,88.5026,88.2647,88.3122,28567.0
2023-10-20 11:05:00,92.8,92.97,92.76,92.85,23212.0,88.3218,88.4836,88.2837,88.3693,23212.0
2023-10-20 11:10:00,92.84,93.24,92.75,93.16,26941.0,88.3598,88.7405,88.2742,88.6644,26941.0
2023-10-20 11:15:00,93.18,93.18,92.84,92.95,35464.0,88.6834,88.6834,88.3598,88.4645,35464.0
2023-10-20 11:20:00,92.95,92.99,92.75,92.82,29551.0,88.4645,88.5026,88.2742,88.3408,29551.0
2023-10-20 11:25:00,92.84,92.91,92.63,92.66,26520.0,88.3598,88.4265,88.16,88.1885,26520.0
2023-10-20 11:30:00,92.65,92.86,92.65,92.77,26807.0,88.179,88.3789,88.179,88.2932,26807.0
2023-10-20 11:35:00,92.79,92.89,92.6,92.73,79685.0,88.3122,88.4074,88.1314,88.2551,79685.0
2023-10-20 11:40:00,92.72,92.77,92.61,92.72,39201.0,88.2456,88.2932,88.1409,88.2456,39201.0
2023-10-20 11:45:00,92.75,92.84,92.7,92.73,136271.0,88.2742,88.3598,88.2266,88.2551,136271.0
2023-10-20 11:50:00,92.71,92.9,92.62,92.85,46332.0,88.2361,88.4169,88.1504,88.3693,46332.0
2023-10-20 11:55:00,92.81,93.38,92.81,93.23,42913.0,88.3313,88.8738,88.3313,88.731,42913.0
2023-10-20 12:00:00,93.25,93.43,93.05,93.15,43981.0,88.75,88.9214,88.5597,88.6549,43981.0
2023-10-20 12:05:00,93.15,93.32,92.96,93.02,29400.0,88.6549,88.8167,88.474,88.5311,29400.0
2023-10-20 12:10:00,93.0,93.14,92.93,93.12,41526.0,88.5121,88.6454,88.4455,88.6263,41526.0
2023-10-20 12:15:00,93.12,93.35,93.01,93.34,28523.0,88.6263,88.8452,88.5216,88.8357,28523.0
2023-10-20 12:20:00,93.35,93.66,93.25,93.62,25873.0,88.8452,89.1403,88.75,89.1022,25873.0
2023-10-20 12:25:00,93.63,93.63,93.3,93.32,21961.0,89.1117,89.1117,88.7976,88.8167,21961.0
2023-10-20 12:30:00,93.32,93.67,93.31,93.58,21940.0,88.8167,89.1498,88.8071,89.0641,21940.0
2023-10-20 12:35:00,93.61,93.76,93.51,93.65,33281.0,89.0927,89.2354,88.9975,89.1307,33281.0
2023-10-20 12:40:00,93.65,93.68,93.51,93.63,11675.0,89.1307,89.1593,88.9975,89.1117,11675.0
2023-10-20 12:45:00,93.63,93.87,93.62,93.87,19040.0,89.1117,89.3401,89.1022,89.3401,19040.0
2023-10-20 12:50:00,93.92,93.98,93.78,93.86,11661.0,89.3877,89.4448,89.2545,89.3306,11661.0
2023-10-20 12:55:00,93.89,94.29,93.84,94.18,72718.0,89.3592,89.7399,89.3116,89.6352,72718.0
2023-10-20 13:00:00,94.16,94.37,94.16,94.25,44980.0,89.6161,89.816,89.6161,89.7018,44980.0
2023-10-20 13:05:00,94.26,94.31,93.96,94.0,21841.0,89.7113,89.7589,89.4258,89.4639,21841.0
2023-10-20 13:10:00,93.95,94.05,93.83,93.97,21723.0,89.4163,89.5114,89.3021,89.4353,21723.0
2023-10-20 13:15:00,93.94,94.5,93.93,94.45,29630.0,89.4067,89.9397,89.3972,89.8921,29630.0
2023-10-20 13:20:00,94.42,94.54,94.37,94.52,36043.0,89.8636,89.9778,89.816,89.9588,36043.0
2023-10-20 13:25:00,94.47,94.63,94.27,94.43,36785.0,89.9112,90.0634,89.7208,89.8731,36785.0
2023-10-20 13:30:00,94.44,94.51,94.09,94.11,25292.0,89.8826,89.9492,89.5495,89.5685,25292.0
2023-10-20 13:35:00,94.14,94.29,94.13,94.14,20209.0,89.5971,89.7399,89.5876,89.5971,20209.0
2023-10-20 13:40:00,94.17,94.52,94.17,94.5,23886.0,89.6256,89.9588,89.6256,89.9397,23886.0
2023-10-20 13:45:00,94.5,94.52,94.11,94.16,28233.0,89.9397,89.9588,89.5685,89.6161,28233.0
2023-10-20 13:50:00,94.17,94.24,94.01,94.15,28151.0,89.6256,89.6923,89.4734,89.6066,28151.0
2023-10-20 13:55:00,94.13,94.33,94.07,94.33,27100.0,89.5876,89.7779,89.5305,89.7779,27100.0
2023-10-20 14:00:00,94.35,94.4,94.19,94.27,35111.0,89.797,89.8445,89.6447,89.7208,35111.0
2023-10-20 14:05:00,94.28,94.3,94.11,94.26,34342.0,89.7303,89.7494,89.5685,89.7113,34342.0
2023-10-20 14:10:00,94.26,94.26,94.01,94.12,17149.0,89.7113,89.7113,89.4734,89.5781,17149.0
2023-10-20 14:15:00,94.08,94.11,93.78,93.81,21928.0,89.54,89.5685,89.2545,89.283,21928.0
2023-10-20 14:20:00,93.79,93.99,93.76,93.93,34164.0,89.264,89.4543,89.2354,89.3972,34164.0
2023-10-20 14:25:00,93.92,93.97,93.85,93.97,25790.0,89.3877,89.4353,89.3211,89.4353,25790.0
2023-10-20 14:30:00,93.95,94.06,93.78,94.03,24576.0,89.4163,89.521,89.2545,89.4924,24576.0
2023-10-20 14:35:00,94.01,94.21,93.9,93.95,22060.0,89.4734,89.6637,89.3687,89.4163,22060.0
2023-10-20 14:40:00,93.95,94.16,93.89,94.16,14533.0,89.4163,89.6161,89.3592,89.6161,14533.0
2023-10-20 14:45:00,94.16,94.24,94.02,94.04,16128.0,89.6161,89.6923,89.4829,89.5019,16128.0
2023-10-20 14:50:00,94.04,94.17,94.0,94.15,18451.0,89.5019,89.6256,89.4639,89.6066,18451.0
2023-10-20 14:55:00,94.15,94.36,94.15,94.22,29226.0,89.6066,89.8065,89.6066,89.6732,29226.0
2023-10-20 15:00:00,94.24,94.42,94.24,94.28,19586.0,89.6923,89.8636,89.6923,89.7303,19586.0
2023-10-20 15:05:00,94.25,94.47,94.22,94.27,22370.0,89.7018,89.9112,89.6732,89.7208,22370.0
2023-10-20 15:10:00,94.25,94.77,94.23,94.77,58916.0,89.7018,90.1967,89.6828,90.1967,58916.0
2023-10-20 15:15:00,94.75,94.9,94.58,94.8,50068.0,90.1777,90.3204,90.0159,90.2252,50068.0
2023-10-20 15:20:00,94.81,94.81,94.5,94.56,35691.0,90.2348,90.2348,89.9397,89.9968,35691.0
2023-10-20 15:25:00,94.55,94.6,94.45,94.57,52532.0,89.9873,90.0349,89.8921,90.0063,52532.0
2023-10-20 15:30:00,94.58,94.72,94.57,94.7,37866.0,90.0159,90.1491,90.0063,90.1301,37866.0
2023-10-20 15:35:00,94.69,94.84,94.58,94.78,54312.0,90.1206,90.2633,90.0159,90.2062,54312.0
2023-10-20 15:40:00,94.76,94.78,94.58,94.69,57407.0,90.1872,90.2062,90.0159,90.1206,57407.0
2023-10-20 15:45:00,94.69,94.88,94.58,94.7,94109.0,90.1206,90.3014,90.0159,90.1301,94109.0
2023-10-20 15:50:00,94.7,94.7,94.45,94.47,112320.0,90.1301,90.1301,89.8921,89.9112,112320.0
2023-10-20 15:55:00,94.48,94.7,94.36,94.37,240907.0,89.9207,90.1301,89.8065,89.816,240907.0
2023-10-23 09:30:00,94.3,94.3,92.91,93.09,103088.0,89.7494,89.7494,88.4265,88.5978,103088.0
2023-10-23 09:35:00,93.16,93.23,92.81,93.07,26332.0,88.6644,88.731,88.3313,88.5787,26332.0
2023-10-23 09:40:00,92.99,93.06,92.3,92.4,33686.0,88.5026,88.5692,87.8459,87.9411,33686.0
2023-10-23 09:45:00,92.39,93.64,92.35,93.57,30218.0,87.9315,89.1212,87.8935,89.0546,30218.0
2023-10-23 09:50:00,93.56,93.72,93.12,93.63,45012.0,89.0451,89.1974,88.6263,89.1117,45012.0
2023-10-23 09:55:00,93.64,94.1,93.51,93.98,100132.0,89.1212,89.559,88.9975,89.4448,100132.0
2023-10-23 10:00:00,93.93,94.15,93.5,93.58,42065.0,89.3972,89.6066,88.988,89.0641,42065.0
2023-10-23 10:05:00,93.58,93.66,93.17,93.28,41774.0,89.0641,89.1403,88.6739,88.7786,41774.0
2023-10-23 10:10:00,93.3,93.58,93.22,93.5,72575.0,88.7976,89.0641,88.7215,88.988,72575.0
2023-10-23 10:15:00,93.5,93.84,93.13,93.84,47913.0,88.988,89.3116,88.6358,89.3116,47913.0
2023-10-23 10:20:00,93.81,93.81,93.5,93.74,39527.0,89.283,89.283,88.988,89.2164,39527.0
2023-10-23 10:25:00,93.75,93.99,93.64,93.72,64458.0,89.2259,89.4543,89.1212,89.1974,64458.0
2023-10-23 10:30:00,93.69,93.82,93.55,93.61,18832.0,89.1688,89.2925,89.0356,89.0927,18832.0
2023-10-23 10:35:00,93.63,93.76,93.42,93.66,19652.0,89.1117,89.2354,88.9118,89.1403,19652.0
2023-10-23 10:40:00,93.69,93.92,93.63,93.91,23000.0,89.1688,89.3877,89.1117,89.3782,23000.0
2023-10-23 10:45:00,93.88,93.88,93.57,93.62,22446.0,89.3496,89.3496,89.0546,89.1022,22446.0
2023-10-23 10:50:00,93.62,93.63,93.1,93.12,52942.0,89.1022,89.1117,88.6073,88.6263,52942.0
2023-10-23 10:55:00,93.12,93.41,93.02,93.41,55290.0,88.6263,88.9023,88.5311,88.9023,55290.0
2023-10-23 11:00:00,93.43,93.7,93.41,93.7,38071.0,88.9214,89.1783,88.9023,89.1783,38071.0
2023-10-23 11:05:00,93.71,94.02,93.71,93.95,55763.0,89.1878,89.4829,89.1878,89.4163,55763.0
2023-10-23 11:10:00,93.94,94.15,93.69,94.13,55634.0,89.4067,89.6066,89.1688,89.5876,55634.0
2023-10-23 11:15:00,94.18,94.84,94.05,94.13,139478.0,89.6352,90.2633,89.5114,89.5876,139478.0
2023-10-23 11:20:00,94.17,94.32,94.04,94.08,17867.0,89.6256,89.7684,89.5019,89.54,17867.0
2023-10-23 11:25:00,94.1,94.16,94.01,94.07,19435.0,89.559,89.6161,89.4734,89.5305,19435.0
2023-10-23 11:30:00,94.05,94.27,93.97,94.21,33629.0,89.5114,89.7208,89.4353,89.6637,33629.0
2023-10-23 11:35:00,94.22,94.31,94.16,94.23,25056.0,89.6732,89.7589,89.6161,89.6828,25056.0
2023-10-23 11:40:00,94.23,94.31,94.1,94.16,34040.0,89.6828,89.7589,89.559,89.6161,34040.0
2023-10-23 11:45:00,94.13,94.22,93.95,94.19,16632.0,89.5876,89.6732,89.4163,89.6447,16632.0
2023-10-23 11:50:00,94.14,94.32,94.12,94.22,19815.0,89.5971,89.7684,89.5781,89.6732,19815.0
2023-10-23 11:55:00,94.28,94.4,94.23,94.35,9516.0,89.7303,89.8445,89.6828,89.797,9516.0
2023-10-23 12:00:00,94.38,94.43,94.22,94.22,12108.0,89.8255,89.8731,89.6732,89.6732,12108.0
2023-10-23 12:05:00,94.25,94.44,94.21,94.31,21686.0,89.7018,89.8826,89.6637,89.7589,21686.0
2023-10-23 12:10:00,94.32,94.4,94.22,94.26,13105.0,89.7684,89.8445,89.6732,89.7113,13105.0
2023-10-23 12:15:00,94.22,94.24,93.94,93.96,27408.0,89.6732,89.6923,89.4067,89.4258,27408.0
2023-10-23 12:20:00,93.91,94.29,93.88,94.23,33169.0,89.3782,89.7399,89.3496,89.6828,33169.0
2023-10-23 12:25:00,94.21,94.26,94.15,94.24,11190.0,89.6637,89.7113,89.6066,89.6923,11190.0
2023-10-23 12:30:00,94.23,94.28,94.08,94.14,17785.0,89.6828,89.7303,89.54,89.5971,17785.0
2023-10-23 12:35:00,94.15,94.32,94.1,94.28,16225.0,89.6066,89.7684,89.559,89.7303,16225.0
2023-10-23 12:40:00,94.32,94.33,94.11,94.11,10595.0,89.7684,89.7779,89.5685,89.5685,10595.0
2023-10-23 12:45:00,94.09,94.21,94.09,94.15,15088.0,89.5495,89.6637,89.5495,89.6066,15088.0
2023-10-23 12:50:00,94.16,94.3,94.14,94.3,18209.0,89.6161,89.7494,89.5971,89.7494,18209.0
2023-10-23 12:55:00,94.31,94.71,94.31,94.71,22418.0,89.7589,90.1396,89.7589,90.1396,22418.0
2023-10-23 13:00:00,94.73,94.74,94.41,94.48,19748.0,90.1586,90.1681,89.8541,89.9207,19748.0
2023-10-23 13:05:00,94.47,94.58,94.38,94.39,15356.0,89.9112,90.0159,89.8255,89.835,15356.0
2023-10-23 13:10:00,94.39,94.39,94.05,94.25,19666.0,89.835,89.835,89.5114,89.7018,19666.0
2023-10-23 13:15:00,94.25,94.26,93.98,94.0,13894.0,89.7018,89.7113,89.4448,89.4639,13894.0
2023-10-23 13:20:00,93.98,94.19,93.98,94.08,30757.0,89.4448,89.6447,89.4448,89.54,30757.0
2023-10-23 13:25:00,94.06,94.09,93.88,93.93,23206.0,89.521,89.5495,89.3496,89.3972,23206.0
2023-10-23 13:30:00,93.94,94.11,93.82,94.08,13948.0,89.4067,89.5685,89.2925,89.54,13948.0
2023-10-23 13:35:00,94.08,94.16,93.95,94.02,25501.0,89.54,89.6161,89.4163,89.4829,25501.0
2023-10-23 13:40:00,94.01,94.15,93.98,94.05,32135.0,89.4734,89.6066,89.4448,89.5114,32135.0
2023-10-23 13:45:00,94.05,94.25,93.98,94.17,47254.0,89.5114,89.7018,89.4448,89.6256,47254.0
2023-10-23 13:50:00,94.17,94.18,94.01,94.02,23185.0,89.6256,89.6352,89.4734,89.4829,23185.0
2023-10-23 13:55:00,94.03,94.03,93.79,93.95,28366.0,89.4924,89.4924,89.264,89.4163,28366.0
2023-10-23 14:00:00,93.94,93.99,93.78,93.93,24284.0,89.4067,89.4543,89.2545,89.3972,24284.0
2023-10-23 14:05:00,93.92,94.13,93.91,94.08,29052.0,89.3877,89.5876,89.3782,89.54,29052.0
2023-10-23 14:10:00,94.06,94.07,93.81,93.89,40934.0,89.521,89.5305,89.283,89.3592,40934.0
2023-10-23 14:15:00,93.93,93.97,93.86,93.88,23380.0,89.3972,89.4353,89.3306,89.3496,23380.0
2023-10-23 14:20:00,93.87,93.92,93.78,93.81,37742.0,89.3401,89.3877,89.2545,89.283,37742.0
2023-10-23 14:25:00,93.82,93.97,93.72,93.72,16136.0,89.2925,89.4353,89.1974,89.1974,16136.0
2023-10-23 14:30:00,93.76,93.84,93.66,93.66,22749.0,89.2354,89.3116,89.1403,89.1403,22749.0
2023-10-23 14:35:00,93.69,93.86,93.64,93.85,15938.0,89.1688,89.3306,89.1212,89.3211,15938.0
2023-10-23 14:40:00,93.85,94.04,93.67,93.68,35140.0,89.3211,89.5019,89.1498,89.1593,35140.0
2023-10-23 14:45:00,93.7,93.99,93.63,93.91,16804.0,89.1783,89.4543,89.1117,89.3782,16804.0
2023-10-23 14:50:00,93.9,93.91,93.77,93.81,23085.0,89.3687,89.3782,89.245,89.283,23085.0
2023-10-23 14:55:00,93.81,93.89,93.7,93.88,35465.0,89.283,89.3592,89.1783,89.3496,35465.0
2023-10-23 15:00:00,93.9,93.99,93.82,93.9,19293.0,89.3687,89.4543,89.2925,89.3687,19293.0
2023-10-23 15:05:00,93.91,93.91,93.7,93.78,15622.0,89.3782,89.3782,89.1783,89.2545,15622.0
2023-10-23 15:10:00,93.75,93.82,93.56,93.65,53986.0,89.2259,89.2925,89.0451,89.1307,53986.0
2023-10-23 15:15:00,93.64,93.69,93.44,93.46,21136.0,89.1212,89.1688,88.9309,88.9499,21136.0
2023-10-23 15:20:00,93.46,93.5,93.17,93.29,29269.0,88.9499,88.988,88.6739,88.7881,29269.0
2023-10-23 15:25:00,93.24,93.35,93.07,93.12,29698.0,88.7405,88.8452,88.5787,88.6263,29698.0
2023-10-23 15:30:00,93.09,93.16,92.99,93.1,50311.0,88.5978,88.6644,88.5026,88.6073,50311.0
2023-10-23 15:35:00,93.09,93.11,92.84,92.87,72436.0,88.5978,88.6168,88.3598,88.3884,72436.0
2023-10-23 15:40:00,92.86,92.92,92.64,92.67,86843.0,88.3789,88.436,88.1695,88.198,86843.0
2023-10-23 15:45:00,92.68,93.01,92.65,92.86,80370.0,88.2076,88.5216,88.179,88.3789,80370.0
2023-10-23 15:50:00,92.88,92.88,92.6,92.64,141057.0,88.3979,88.3979,88.1314,88.1695,141057.0
2023-10-23 15:55:00,92.64,92.84,92.61,92.72,301557.0,88.1695,88.3598,88.1409,88.2456,301557.0
2023-10-24 09:30:00,93.69,94.65,93.44,94.62,72460.0,89.1688,90.0825,88.9309,90.0539,72460.0
2023-10-24 09:35:00,94.56,95.02,94.5,94.63,27230.0,89.9968,90.4346,89.9397,90.0634,27230.0
2023-10-24 09:40:00,94.57,94.86,94.15,94.38,17171.0,90.0063,90.2824,89.6066,89.8255,17171.0
2023-10-24 09:45:00,94.32,94.32,93.88,93.89,15328.0,89.7684,89.7684,89.3496,89.3592,15328.0
2023-10-24 09:50:00,93.98,94.02,93.52,93.59,14536.0,89.4448,89.4829,89.007,89.0736,14536.0
2023-10-24 09:55:00,93.58,94.04,93.39,93.99,25673.0,89.0641,89.5019,88.8833,89.4543,25673.0
2023-10-24 10:00:00,94.0,94.01,93.48,93.7,17296.0,89.4639,89.4734,88.9689,89.1783,17296.0
2023-10-24 10:05:00,93.78,93.98,93.59,93.93,16906.0,89.2545,89.4448,89.0736,89.3972,16906.0
2023-10-24 10:10:00,93.95,93.97,93.63,93.74,13693.0,89.4163,89.4353,89.1117,89.2164,13693.0
2023-10-24 10:15:00,93.74,94.06,93.73,94.06,15332.0,89.2164,89.521,89.2069,89.521,15332.0
2023-10-24 10:20:00,94.01,94.32,93.83,94.16,19540.0,89.4734,89.7684,89.3021,89.6161,19540.0
2023-10-24 10:25:00,94.2,94.62,94.11,94.62,33438.0,89.6542,90.0539,89.5685,90.0539,33438.0
2023-10-24 10:30:00,94.64,94.73,94.19,94.42,67018.0,90.073,90.1586,89.6447,89.8636,67018.0
2023-10-24 10:35:00,94.39,94.51,94.19,94.4,34359.0,89.835,89.9492,89.6447,89.8445,34359.0
2023-10-24 10:40:00,94.36,94.36,94.07,94.18,16937.0,89.8065,89.8065,89.5305,89.6352,16937.0
2023-10-24 10:45:00,94.2,94.36,94.14,94.29,21441.0,89.6542,89.8065,89.5971,89.7399,21441.0
2023-10-24 10:50:00,94.32,94.45,94.19,94.2,23906.0,89.7684,89.8921,89.6447,89.6542,23906.0
2023-10-24 10:55:00,94.22,94.33,94.09,94.15,22913.0,89.6732,89.7779,89.5495,89.6066,22913.0
2023-10-24 11:00:00,94.12,94.16,93.92,94.14,19845.0,89.5781,89.6161,89.3877,89.5971,19845.0
2023-10-24 11:05:00,94.09,94.11,93.98,93.98,18799.0,89.5495,89.5685,89.4448,89.4448,18799.0
2023-10-24 11:10:00,93.97,94.02,93.88,93.91,15950.0,89.4353,89.4829,89.3496,89.3782,15950.0
2023-10-24 11:15:00,93.89,93.97,93.84,93.93,18161.0,89.3592,89.4353,89.3116,89.3972,18161.0
2023-10-24 11:20:00,93.91,93.92,93.59,93.63,24789.0,89.3782,89.3877,89.0736,89.1117,24789.0
2023-10-24 11:25:00,93.6,93.8,93.57,93.72,12388.0,89.0832,89.2735,89.0546,89.1974,12388.0
2023-10-24 11:30:00,93.72,93.93,93.63,93.92,20132.0,89.1974,89.3972,89.1117,89.3877,20132.0
2023-10-24 11:35:00,93.87,93.9,93.78,93.81,14656.0,89.3401,89.3687,89.2545,89.283,14656.0
2023-10-24 11:40:00,93.85,94.05,93.8,94.04,16091.0,89.3211,89.5114,89.2735,89.5019,16091.0
2023-10-24 11:45:00,94.0,94.09,93.96,93.97,42086.0,89.4639,89.5495,89.4258,89.4353,42086.0
2023-10-24 11:50:00,93.95,94.02,93.82,93.96,14230.0,89.4163,89.4829,89.2925,89.4258,14230.0
2023-10-24 11:55:00,94.0,94.06,93.92,94.02,20511.0,89.4639,89.521,89.3877,89.4829,20511.0
2023-10-24 12:00:00,94.02,94.16,93.95,94.03,31122.0,89.4829,89.6161,89.4163,89.4924,31122.0
2023-10-24 12:05:00,94.02,94.1,93.97,94.1,20022.0,89.4829,89.559,89.4353,89.559,20022.0
2023-10-24 12:10:00,94.12,94.2,94.09,94.12,10398.0,89.5781,89.6542,89.5495,89.5781,10398.0
2023-10-24 12:15:00,94.14,94.14,93.76,93.79,14360.0,89.5971,89.5971,89.2354,89.264,14360.0
2023-10-24 12:20:00,93.76,93.78,93.58,93.59,24324.0,89.2354,89.2545,89.0641,89.0736,24324.0
2023-10-24 12:25:00,93.56,93.68,93.46,93.51,24363.0,89.0451,89.1593,88.9499,88.9975,24363.0
2023-10-24 12:30:00,93.51,93.78,93.5,93.68,22989.0,88.9975,89.2545,88.988,89.1593,22989.0
2023-10-24 12:35:00,93.66,93.69,93.54,93.54,13761.0,89.1403,89.1688,89.026,89.026,13761.0
2023-10-24 12:40:00,93.52,93.61,93.43,93.49,6782.0,89.007,89.0927,88.9214,88.9785,6782.0
2023-10-24 12:45:00,93.47,93.54,93.21,93.21,15619.0,88.9594,89.026,88.712,88.712,15619.0
2023-10-24 12:50:00,93.24,93.32,93.09,93.18,18163.0,88.7405,88.8167,88.5978,88.6834,18163.0
2023-10-24 12:55:00,93.19,93.34,93.1,93.32,24507.0,88.6929,88.8357,88.6073,88.8167,24507.0
2023-10-24 13:00:00,93.33,93.6,93.33,93.55,16701.0,88.8262,89.0832,88.8262,89.0356,16701.0
2023-10-24 13:05:00,93.56,93.75,93.5,93.73,16775.0,89.0451,89.2259,88.988,89.2069,16775.0
2023-10-24 13:10:00,93.7,93.71,93.51,93.65,35209.0,89.1783,89.1878,88.9975,89.1307,35209.0
2023-10-24 13:15:00,93.65,93.95,93.58,93.95,25592.0,89.1307,89.4163,89.0641,89.4163,25592.0
2023-10-24 13:20:00,93.98,94.14,93.95,94.07,18247.0,89.4448,89.5971,89.4163,89.5305,18247.0
2023-10-24 13:25:00,94.06,94.35,94.03,94.31,19302.0,89.521,89.797,89.4924,89.7589,19302.0
2023-10-24 13:30:00,94.36,94.48,94.16,94.17,14237.0,89.8065,89.9207,89.6161,89.6256,14237.0
2023-10-24 13:35:00,94.17,94.35,94.17,94.31,9009.0,89.6256,89.797,89.6256,89.7589,9009.0
2023-10-24 13:40:00,94.31,94.4,94.3,94.33,18836.0,89.7589,89.8445,89.7494,89.7779,18836.0
2023-10-24 13:45:00,94.31,94.39,94.24,94.34,9496.0,89.7589,89.835,89.6923,89.7874,9496.0
2023-10-24 13:50:00,94.36,94.46,94.25,94.28,20345.0,89.8065,89.9017,89.7018,89.7303,20345.0
2023-10-24 13:55:00,94.3,94.34,94.2,94.33,17965.0,89.7494,89.7874,89.6542,89.7779,17965.0
2023-10-24 14:00:00,94.31,94.41,94.27,94.31,20908.0,89.7589,89.8541,89.7208,89.7589,20908.0
2023-10-24 14:05:00,94.32,94.54,94.31,94.38,20365.0,89.7684,89.9778,89.7589,89.8255,20365.0
2023-10-24 14:10:00,94.4,94.43,94.27,94.36,21814.0,89.8445,89.8731,89.7208,89.8065,21814.0
2023-10-24 14:15:00,94.37,94.39,94.17,94.25,16672.0,89.816,89.835,89.6256,89.7018,16672.0
2023-10-24 14:20:00,94.23,94.39,94.21,94.39,19529.0,89.6828,89.835,89.6637,89.835,19529.0
2023-10-24 14:25:00,94.37,94.43,94.31,94.43,15216.0,89.816,89.8731,89.7589,89.8731,15216.0
2023-10-24 14:30:00,94.45,94.7,94.45,94.53,25105.0,89.8921,90.1301,89.8921,89.9683,25105.0
2023-10-24 14:35:00,94.49,94.58,94.44,94.44,16243.0,89.9302,90.0159,89.8826,89.8826,16243.0
2023-10-24 14:40:00,94.44,94.47,94.39,94.45,14751.0,89.8826,89.9112,89.835,89.8921,14751.0
2023-10-24 14:45:00,94.45,94.57,94.44,94.56,14584.0,89.8921,90.0063,89.8826,89.9968,14584.0
2023-10-24 14:50:00,94.56,94.75,94.49,94.71,48281.0,89.9968,90.1777,89.9302,90.1396,48281.0
2023-10-24 14:55:00,94.72,94.81,94.69,94.73,141706.0,90.1491,90.2348,90.1206,90.1586,141706.0
2023-10-24 15:00:00,94.72,94.82,94.71,94.73,23213.0,90.1491,90.2443,90.1396,90.1586,23213.0
2023-10-24 15:05:00,94.71,94.75,94.57,94.7,27522.0,90.1396,90.1777,90.0063,90.1301,27522.0
2023-10-24 15:10:00,94.7,94.85,94.69,94.81,22165.0,90.1301,90.2728,90.1206,90.2348,22165.0
2023-10-24 15:15:00,94.83,95.01,94.83,94.86,37782.0,90.2538,90.4251,90.2538,90.2824,37782.0
2023-10-24 15:20:00,94.82,94.87,94.74,94.84,19035.0,90.2443,90.2919,90.1681,90.2633,19035.0
2023-10-24 15:25:00,94.84,94.94,94.82,94.93,27397.0,90.2633,90.3585,90.2443,90.349,27397.0
2023-10-24 15:30:00,94.94,94.96,94.88,94.9,31938.0,90.3585,90.3775,90.3014,90.3204,31938.0
2023-10-24 15:35:00,94.9,95.07,94.87,94.99,40666.0,90.3204,90.4822,90.2919,90.4061,40666.0
2023-10-24 15:40:00,95.0,95.24,95.0,95.15,69452.0,90.4156,90.644,90.4156,90.5584,69452.0
2023-10-24 15:45:00,95.14,95.29,95.08,95.28,56692.0,90.5488,90.6916,90.4917,90.6821,56692.0
2023-10-24 15:50:00,95.29,95.39,95.16,95.24,107871.0,90.6916,90.7868,90.5679,90.644,107871.0
2023-10-24 15:55:00,95.23,95.34,95.12,95.16,287640.0,90.6345,90.7392,90.5298,90.5679,287640.0
2023-10-25 09:30:00,94.66,94.7,94.43,94.48,30208.0,90.092,90.1301,89.8731,89.9207,30208.0
2023-10-25 09:35:00,94.52,94.52,94.1,94.12,9847.0,89.9588,89.9588,89.559,89.5781,9847.0
2023-10-25 09:40:00,94.07,94.15,93.63,93.64,24868.0,89.5305,89.6066,89.1117,89.1212,24868.0
2023-10-25 09:45:00,93.69,93.74,93.01,93.17,33848.0,89.1688,89.2164,88.5216,88.6739,33848.0
2023-10-25 09:50:00,93.17,93.33,93.15,93.17,24886.0,88.6739,88.8262,88.6549,88.6739,24886.0
2023-10-25 09:55:00,93.17,93.31,93.05,93.05,32944.0,88.6739,88.8071,88.5597,88.5597,32944.0
2023-10-25 10:00:00,93.06,93.06,92.68,92.7,29645.0,88.5692,88.5692,88.2076,88.2266,29645.0
2023-10-25 10:05:00,92.72,92.76,92.35,92.45,38486.0,88.2456,88.2837,87.8935,87.9886,38486.0
2023-10-25 10:10:00,92.43,92.83,92.39,92.73,78213.0,87.9696,88.3503,87.9315,88.2551,78213.0
2023-10-25 10:15:00,92.66,92.67,92.47,92.54,61414.0,88.1885,88.198,88.0077,88.0743,61414.0
2023-10-25 10:20:00,92.52,92.62,92.5,92.62,15962.0,88.0553,88.1504,88.0362,88.1504,15962.0
2023-10-25 10:25:00,92.58,92.68,92.48,92.48,34844.0,88.1124,88.2076,88.0172,88.0172,34844.0
2023-10-25 10:30:00,92.48,92.68,92.42,92.46,32060.0,88.0172,88.2076,87.9601,87.9982,32060.0
2023-10-25 10:35:00,92.46,93.04,92.37,92.93,30358.0,87.9982,88.5502,87.9125,88.4455,30358.0
2023-10-25 10:40:00,92.94,92.99,92.86,92.99,13997.0,88.455,88.5026,88.3789,88.5026,13997.0
2023-10-25 10:45:00,92.95,93.25,92.93,93.18,13303.0,88.4645,88.75,88.4455,88.6834,13303.0
2023-10-25 10:50:00,93.14,93.14,92.82,92.82,17332.0,88.6454,88.6454,88.3408,88.3408,17332.0
2023-10-25 10:55:00,92.8,93.0,92.77,92.87,16606.0,88.3218,88.5121,88.2932,88.3884,16606.0
2023-10-25 11:00:00,92.86,93.08,92.84,93.0,52619.0,88.3789,88.5882,88.3598,88.5121,52619.0
2023-10-25 11:05:00,92.96,93.06,92.88,92.98,9622.0,88.474,88.5692,88.3979,88.4931,9622.0
2023-10-25 11:10:00,92.99,93.16,92.88,93.16,19231.0,88.5026,88.6644,88.3979,88.6644,19231.0
2023-10-25 11:15:00,93.16,93.18,92.94,93.01,19948.0,88.6644,88.6834,88.455,88.5216,19948.0
2023-10-25 11:20:00,93.02,93.08,92.75,92.77,13726.0,88.5311,88.5882,88.2742,88.2932,13726.0
2023-10-25 11:25:00,92.76,93.13,92.71,92.99,13273.0,88.2837,88.6358,88.2361,88.5026,13273.0
2023-10-25 11:30:00,92.98,93.0,92.81,92.86,24348.0,88.4931,88.5121,88.3313,88.3789,24348.0
2023-10-25 11:35:00,92.88,92.9,92.71,92.87,14484.0,88.3979,88.4169,88.2361,88.3884,14484.0
2023-10-25 11:40:00,92.84,92.87,92.6,92.79,15564.0,88.3598,88.3884,88.1314,88.3122,15564.0
2023-10-25 11:45:00,92.79,92.97,92.66,92.75,12339.0,88.3122,88.4836,88.1885,88.2742,12339.0
2023-10-25 11:50:00,92.77,92.8,92.66,92.76,11601.0,88.2932,88.3218,88.1885,88.2837,11601.0
2023-10-25 11:55:00,92.76,92.86,92.58,92.66,38775.0,88.2837,88.3789,88.1124,88.1885,38775.0
2023-10-25 12:00:00,92.6,92.62,92.49,92.52,26712.0,88.1314,88.1504,88.0267,88.0553,26712.0
2023-10-25 12:05:00,92.51,92.6,92.47,92.6,25068.0,88.0458,88.1314,88.0077,88.1314,25068.0
2023-10-25 12:10:00,92.58,92.59,92.47,92.52,28877.0,88.1124,88.1219,88.0077,88.0553,28877.0
2023-10-25 12:15:00,92.5,92.55,92.48,92.5,26884.0,88.0362,88.0838,88.0172,88.0362,26884.0
2023-10-25 12:20:00,92.5,92.62,92.48,92.62,22065.0,88.0362,88.1504,88.0172,88.1504,22065.0
2023-10-25 12:25:00,92.59,92.72,92.58,92.62,12866.0,88.1219,88.2456,88.1124,88.1504,12866.0
2023-10-25 12:30:00,92.6,92.87,92.6,92.79,14059.0,88.1314,88.3884,88.1314,88.3122,14059.0
2023-10-25 12:35:00,92.79,92.79,92.58,92.59,14115.0,88.3122,88.3122,88.1124,88.1219,14115.0
2023-10-25 12:40:00,92.55,92.59,92.37,92.58,48425.0,88.0838,88.1219,87.9125,88.1124,48425.0
2023-10-25 12:45:00,92.58,92.61,92.48,92.53,16316.0,88.1124,88.1409,88.0172,88.0648,16316.0
2023-10-25 12:50:00,92.54,92.55,92.29,92.32,14940.0,88.0743,88.0838,87.8364,87.8649,14940.0
2023-10-25 12:55:00,92.36,92.36,92.22,92.26,21116.0,87.903,87.903,87.7697,87.8078,21116.0
2023-10-25 13:00:00,92.27,92.38,92.1,92.13,20819.0,87.8173,87.922,87.6555,87.6841,20819.0
2023-10-25 13:05:00,92.15,92.19,91.98,92.15,35728.0,87.7031,87.7412,87.5413,87.7031,35728.0
2023-10-25 13:10:00,92.16,92.28,92.02,92.17,21666.0,87.7126,87.8269,87.5794,87.7222,21666.0
2023-10-25 13:15:00,92.18,92.32,92.06,92.3,22655.0,87.7317,87.8649,87.6175,87.8459,22655.0
2023-10-25 13:20:00,92.24,92.28,92.05,92.07,20412.0,87.7888,87.8269,87.608,87.627,20412.0
2023-10-25 13:25:00,92.04,92.07,91.87,91.92,30193.0,87.5984,87.627,87.4366,87.4842,30193.0
2023-10-25 13:30:00,91.89,91.89,91.7,91.71,23486.0,87.4557,87.4557,87.2748,87.2844,23486.0
2023-10-25 13:35:00,91.71,91.77,91.62,91.68,32044.0,87.2844,87.3415,87.1987,87.2558,32044.0
2023-10-25 13:40:00,91.68,91.78,91.65,91.77,19159.0,87.2558,87.351,87.2273,87.3415,19159.0
2023-10-25 13:45:00,91.8,91.91,91.74,91.75,12995.0,87.37,87.4747,87.3129,87.3224,12995.0
2023-10-25 13:50:00,91.77,91.93,91.73,91.81,12786.0,87.3415,87.4937,87.3034,87.3795,12786.0
2023-10-25 13:55:00,91.8,92.09,91.8,92.07,17327.0,87.37,87.646,87.37,87.627,17327.0
2023-10-25 14:00:00,92.08,92.16,91.95,92.0,11144.0,87.6365,87.7126,87.5128,87.5604,11144.0
2023-10-25 14:05:00,92.01,92.12,91.99,92.04,7683.0,87.5699,87.6746,87.5508,87.5984,7683.0
2023-10-25 14:10:00,92.05,92.2,91.93,92.18,11049.0,87.608,87.7507,87.4937,87.7317,11049.0
2023-10-25 14:15:00,92.19,92.29,92.14,92.16,10560.0,87.7412,87.8364,87.6936,87.7126,10560.0
2023-10-25 14:20:00,92.18,92.26,92.08,92.14,9907.0,87.7317,87.8078,87.6365,87.6936,9907.0
2023-10-25 14:25:00,92.13,92.2,92.05,92.13,17142.0,87.6841,87.7507,87.608,87.6841,17142.0
2023-10-25 14:30:00,92.13,92.19,92.02,92.04,34805.0,87.6841,87.7412,87.5794,87.5984,34805.0
2023-10-25 14:35:00,92.05,92.09,91.91,91.97,12146.0,87.608,87.646,87.4747,87.5318,12146.0
2023-10-25 14:40:00,91.97,92.0,91.87,91.93,13807.0,87.5318,87.5604,87.4366,87.4937,13807.0
2023-10-25 14:45:00,91.93,92.03,91.91,91.96,16230.0,87.4937,87.5889,87.4747,87.5223,16230.0
2023-10-25 14:50:00,91.96,92.15,91.94,92.11,18834.0,87.5223,87.7031,87.5033,87.6651,18834.0
2023-10-25 14:55:00,92.12,92.26,92.08,92.09,24115.0,87.6746,87.8078,87.6365,87.646,24115.0
2023-10-25 15:00:00,92.09,92.12,91.97,92.01,19610.0,87.646,87.6746,87.5318,87.5699,19610.0
2023-10-25 15:05:00,92.03,92.21,92.01,92.15,21026.0,87.5889,87.7602,87.5699,87.7031,21026.0
2023-10-25 15:10:00,92.15,92.31,92.14,92.21,24662.0,87.7031,87.8554,87.6936,87.7602,24662.0
2023-10-25 15:15:00,92.24,92.35,92.19,92.21,15241.0,87.7888,87.8935,87.7412,87.7602,15241.0
2023-10-25 15:20:00,92.2,92.29,92.17,92.23,16675.0,87.7507,87.8364,87.7222,87.7793,16675.0
2023-10-25 15:25:00,92.21,92.26,92.11,92.26,25574.0,87.7602,87.8078,87.6651,87.8078,25574.0
2023-10-25 15:30:00,92.25,92.41,92.2,92.33,29082.0,87.7983,87.9506,87.7507,87.8744,29082.0
2023-10-25 15:35:00,92.32,92.42,92.3,92.34,33459.0,87.8649,87.9601,87.8459,87.884,33459.0
2023-10-25 15:40:00,92.35,92.36,92.09,92.14,39225.0,87.8935,87.903,87.646,87.6936,39225.0
2023-10-25 15:45:00,92.15,92.22,92.09,92.2,61188.0,87.7031,87.7697,87.646,87.7507,61188.0
2023-10-25 15:50:00,92.19,92.21,91.94,91.96,110036.0,87.7412,87.7602,87.5033,87.5223,110036.0
2023-10-25 15:55:00,91.97,92.0,91.81,91.91,260544.0,87.5318,87.5604,87.3795,87.4747,260544.0
2023-10-26 09:30:00,91.95,93.42,91.57,93.3,72675.0,87.5128,88.9118,87.1511,88.7976,72675.0
2023-10-26 09:35:00,93.4,93.4,92.44,92.66,23113.0,88.8928,88.8928,87.9791,88.1885,23113.0
2023-10-26 09:40:00,92.75,92.93,92.55,92.74,13088.0,88.2742,88.4455,88.0838,88.2647,13088.0
2023-10-26 09:45:00,92.74,92.79,92.46,92.57,14480.0,88.2647,88.3122,87.9982,88.1029,14480.0
2023-10-26 09:50:00,92.58,92.7,92.46,92.63,12069.0,88.1124,88.2266,87.9982,88.16,12069.0
2023-10-26 09:55:00,92.66,92.67,92.11,92.24,8392.0,88.1885,88.198,87.6651,87.7888,8392.0
2023-10-26 10:00:00,92.21,92.47,92.0,92.36,14425.0,87.7602,88.0077,87.5604,87.903,14425.0
2023-10-26 10:05:00,92.33,92.56,92.31,92.44,21136.0,87.8744,88.0933,87.8554,87.9791,21136.0
2023-10-26 10:10:00,92.44,92.73,92.44,92.59,33304.0,87.9791,88.2551,87.9791,88.1219,33304.0
2023-10-26 10:15:00,92.6,92.71,92.5,92.58,22296.0,88.1314,88.2361,88.0362,88.1124,22296.0
2023-10-26 10:20:00,92.59,93.0,92.44,92.77,49412.0,88.1219,88.5121,87.9791,88.2932,49412.0
2023-10-26 10:25:00,92.84,93.13,92.71,93.1,34201.0,88.3598,88.6358,88.2361,88.6073,34201.0
2023-10-26 10:30:00,93.09,93.23,92.76,92.96,47630.0,88.5978,88.731,88.2837,88.474,47630.0
2023-10-26 10:35:00,93.02,93.1,92.83,92.96,48628.0,88.5311,88.6073,88.3503,88.474,48628.0
2023-10-26 10:40:00,92.94,93.08,92.85,93.08,21645.0,88.455,88.5882,88.3693,88.5882,21645.0
2023-10-26 10:45:00,93.07,93.42,93.05,93.42,12915.0,88.5787,88.9118,88.5597,88.9118,12915.0
2023-10-26 10:50:00,93.44,93.75,93.38,93.67,28036.0,88.9309,89.2259,88.8738,89.1498,28036.0
2023-10-26 10:55:00,93.65,94.04,93.65,94.02,26628.0,89.1307,89.5019,89.1307,89.4829,26628.0
2023-10-26 11:00:00,94.05,94.2,93.99,94.0,13866.0,89.5114,89.6542,89.4543,89.4639,13866.0
2023-10-26 11:05:00,93.95,93.98,93.72,93.8,14378.0,89.4163,89.4448,89.1974,89.2735,14378.0
2023-10-26 11:10:00,93.84,93.97,93.39,93.52,18263.0,89.3116,89.4353,88.8833,89.007,18263.0
2023-10-26 11:15:00,93.49,93.75,93.4,93.64,19209.0,88.9785,89.2259,88.8928,89.1212,19209.0
2023-10-26 11:20:00,93.56,93.62,93.36,93.42,10959.0,89.0451,89.1022,88.8547,88.9118,10959.0
2023-10-26 11:25:00,93.44,93.56,93.24,93.29,29665.0,88.9309,89.0451,88.7405,88.7881,29665.0
2023-10-26 11:30:00,93.29,93.54,93.29,93.44,14232.0,88.7881,89.026,88.7881,88.9309,14232.0
2023-10-26 11:35:00,93.44,93.59,93.39,93.52,15761.0,88.9309,89.0736,88.8833,89.007,15761.0
2023-10-26 11:40:00,93.46,93.53,93.22,93.29,16312.0,88.9499,89.0165,88.7215,88.7881,16312.0
2023-10-26 11:45:00,93.31,93.47,93.26,93.43,7729.0,88.8071,88.9594,88.7596,88.9214,7729.0
2023-10-26 11:50:00,93.39,93.44,93.27,93.31,13694.0,88.8833,88.9309,88.7691,88.8071,13694.0
2023-10-26 11:55:00,93.31,93.46,93.21,93.31,20493.0,88.8071,88.9499,88.712,88.8071,20493.0
2023-10-26 12:00:00,93.29,93.29,93.03,93.07,16663.0,88.7881,88.7881,88.5407,88.5787,16663.0
2023-10-26 12:05:00,93.08,93.11,92.91,93.0,25647.0,88.5882,88.6168,88.4265,88.5121,25647.0
2023-10-26 12:10:00,92.92,92.92,92.68,92.76,8466.0,88.436,88.436,88.2076,88.2837,8466.0
2023-10-26 12:15:00,92.76,92.77,92.28,92.34,18805.0,88.2837,88.2932,87.8269,87.884,18805.0
2023-10-26 12:20:00,92.36,92.41,92.12,92.14,24594.0,87.903,87.9506,87.6746,87.6936,24594.0
2023-10-26 12:25:00,92.15,92.54,92.15,92.52,21006.0,87.7031,88.0743,87.7031,88.0553,21006.0
2023-10-26 12:30:00,92.53,92.62,92.47,92.6,12293.0,88.0648,88.1504,88.0077,88.1314,12293.0
2023-10-26 12:35:00,92.53,92.6,92.24,92.27,9987.0,88.0648,88.1314,87.7888,87.8173,9987.0
2023-10-26 12:40:00,92.25,92.41,92.24,92.35,9897.0,87.7983,87.9506,87.7888,87.8935,9897.0
2023-10-26 12:45:00,92.29,92.3,92.17,92.21,7135.0,87.8364,87.8459,87.7222,87.7602,7135.0
2023-10-26 12:50:00,92.19,92.25,92.1,92.17,14298.0,87.7412,87.7983,87.6555,87.7222,14298.0
2023-10-26 12:55:00,92.14,92.31,92.1,92.16,11558.0,87.6936,87.8554,87.6555,87.7126,11558.0
2023-10-26 13:00:00,92.13,92.59,92.1,92.44,11792.0,87.6841,88.1219,87.6555,87.9791,11792.0
2023-10-26 13:05:00,92.47,92.64,92.45,92.57,10788.0,88.0077,88.1695,87.9886,88.1029,10788.0
2023-10-26 13:10:00,92.55,92.63,92.46,92.56,12792.0,88.0838,88.16,87.9982,88.0933,12792.0
2023-10-26 13:15:00,92.61,92.67,92.56,92.58,10919.0,88.1409,88.198,88.0933,88.1124,10919.0
2023-10-26 13:20:00,92.59,92.59,92.17,92.21,19053.0,88.1219,88.1219,87.7222,87.7602,19053.0
2023-10-26 13:25:00,92.19,92.36,92.19,92.34,20580.0,87.7412,87.903,87.7412,87.884,20580.0
2023-10-26 13:30:00,92.31,92.41,92.06,92.34,9141.0,87.8554,87.9506,87.6175,87.884,9141.0
2023-10-26 13:35:00,92.35,92.48,92.28,92.35,13243.0,87.8935,88.0172,87.8269,87.8935,13243.0
2023-10-26 13:40:00,92.32,92.51,92.32,92.49,5300.0,87.8649,88.0458,87.8649,88.0267,5300.0
2023-10-26 13:45:00,92.53,92.73,92.52,92.66,4861.0,88.0648,88.2551,88.0553,88.1885,4861.0
2023-10-26 13:50:00,92.66,92.66,92.5,92.58,7329.0,88.1885,88.1885,88.0362,88.1124,7329.0
2023-10-26 13:55:00,92.59,92.65,92.5,92.63,11474.0,88.1219,88.179,88.0362,88.16,11474.0
2023-10-26 14:00:00,92.62,92.66,92.44,92.46,10883.0,88.1504,88.1885,87.9791,87.9982,10883.0
2023-10-26 14:05:00,92.44,92.62,92.44,92.53,4432.0,87.9791,88.1504,87.9791,88.0648,4432.0
2023-10-26 14:10:00,92.52,92.7,92.51,92.68,8179.0,88.0553,88.2266,88.0458,88.2076,8179.0
2023-10-26 14:15:00,92.7,92.73,92.63,92.67,4645.0,88.2266,88.2551,88.16,88.198,4645.0
2023-10-26 14:20:00,92.69,92.75,92.56,92.56,9014.0,88.2171,88.2742,88.0933,88.0933,9014.0
2023-10-26 14:25:00,92.54,92.68,92.48,92.67,8736.0,88.0743,88.2076,88.0172,88.198,8736.0
2023-10-26 14:30:00,92.67,92.93,92.59,92.81,13157.0,88.198,88.4455,88.1219,88.3313,13157.0
2023-10-26 14:35:00,92.77,92.85,92.65,92.7,24262.0,88.2932,88.3693,88.179,88.2266,24262.0
2023-10-26 14:40:00,92.65,92.85,92.65,92.7,7519.0,88.179,88.3693,88.179,88.2266,7519.0
2023-10-26 14:45:00,92.67,92.86,92.65,92.72,8786.0,88.198,88.3789,88.179,88.2456,8786.0
2023-10-26 14:50:00,92.75,92.93,92.7,92.92,9694.0,88.2742,88.4455,88.2266,88.436,9694.0
2023-10-26 14:55:00,92.92,93.18,92.91,93.15,15507.0,88.436,88.6834,88.4265,88.6549,15507.0
2023-10-26 15:00:00,93.19,93.44,93.19,93.36,28745.0,88.6929,88.9309,88.6929,88.8547,28745.0
2023-10-26 15:05:00,93.36,93.42,93.27,93.31,44075.0,88.8547,88.9118,88.7691,88.8071,44075.0
2023-10-26 15:10:00,93.32,93.34,93.12,93.17,42846.0,88.8167,88.8357,88.6263,88.6739,42846.0
2023-10-26 15:15:00,93.19,93.25,93.09,93.15,42662.0,88.6929,88.75,88.5978,88.6549,42662.0
2023-10-26 15:20:00,93.14,93.2,92.98,93.04,44745.0,88.6454,88.7025,88.4931,88.5502,44745.0
2023-10-26 15:25:00,93.03,93.09,92.91,92.93,41814.0,88.5407,88.5978,88.4265,88.4455,41814.0
2023-10-26 15:30:00,92.93,92.95,92.69,92.73,57244.0,88.4455,88.4645,88.2171,88.2551,57244.0
2023-10-26 15:35:00,92.71,92.71,92.27,92.34,25544.0,88.2361,88.2361,87.8173,87.884,25544.0
2023-10-26 15:40:00,92.32,92.32,92.07,92.17,44720.0,87.8649,87.8649,87.627,87.7222,44720.0
2023-10-26 15:45:00,92.15,92.29,92.05,92.26,44261.0,87.7031,87.8364,87.608,87.8078,44261.0
2023-10-26 15:50:00,92.28,92.43,92.2,92.24,69120.0,87.8269,87.9696,87.7507,87.7888,69120.0
2023-10-26 15:55:00,92.22,92.37,92.19,92.29,200045.0,87.7697,87.9125,87.7412,87.8364,200045.0
2023-10-27 09:30:00,91.99,91.99,91.09,91.23,39033.0,88.3325,88.3325,87.4682,87.6027,39033.0
2023-10-27 09:35:00,91.19,91.27,90.4,90.4,21365.0,87.5643,87.6411,86.8057,86.8057,21365.0
2023-10-27 09:40:00,90.45,90.65,90.14,90.39,35501.0,86.8537,87.0457,86.556,86.7961,35501.0
2023-10-27 09:45:00,90.41,90.87,90.41,90.76,17043.0,86.8153,87.257,86.8153,87.1514,17043.0
2023-10-27 09:50:00,90.82,91.25,90.82,91.09,18463.0,87.209,87.6219,87.209,87.4682,18463.0
2023-10-27 09:55:00,91.09,91.3,91.0,91.15,16878.0,87.4682,87.6699,87.3818,87.5259,16878.0
2023-10-27 10:00:00,91.04,91.37,90.9,91.37,24639.0,87.4202,87.7371,87.2858,87.7371,24639.0
2023-10-27 10:05:00,91.3,91.48,91.03,91.16,17621.0,87.6699,87.8427,87.4106,87.5355,17621.0
2023-10-27 10:10:00,91.2,91.46,91.13,91.29,16459.0,87.5739,87.8235,87.5067,87.6603,16459.0
2023-10-27 10:15:00,91.25,91.33,90.9,90.95,7541.0,87.6219,87.6987,87.2858,87.3338,7541.0
2023-10-27 10:20:00,90.98,91.15,90.88,90.9,12243.0,87.3626,87.5259,87.2666,87.2858,12243.0
2023-10-27 10:25:00,90.87,91.16,90.81,91.01,11545.0,87.257,87.5355,87.1994,87.3914,11545.0
2023-10-27 10:30:00,90.98,91.05,90.76,90.92,15647.0,87.3626,87.4298,87.1514,87.305,15647.0
2023-10-27 10:35:00,90.87,91.08,90.56,90.56,14082.0,87.257,87.4586,86.9593,86.9593,14082.0
2023-10-27 10:40:00,90.59,90.64,90.38,90.52,16886.0,86.9881,87.0361,86.7865,86.9209,16886.0
2023-10-27 10:45:00,90.54,90.84,90.54,90.71,13660.0,86.9401,87.2282,86.9401,87.1034,13660.0
2023-10-27 10:50:00,90.75,90.94,90.71,90.81,13468.0,87.1418,87.3242,87.1034,87.1994,13468.0
2023-10-27 10:55:00,90.8,90.86,90.64,90.78,16010.0,87.1898,87.2474,87.0361,87.1706,16010.0
2023-10-27 11:00:00,90.83,91.04,90.71,90.94,14586.0,87.2186,87.4202,87.1034,87.3242,14586.0
2023-10-27 11:05:00,90.95,91.21,90.94,91.19,15044.0,87.3338,87.5835,87.3242,87.5643,15044.0
2023-10-27 11:10:00,91.21,91.36,91.12,91.35,15537.0,87.5835,87.7275,87.4971,87.7179,15537.0
2023-10-27 11:15:00,91.38,91.47,89.04,91.27,24278.0,87.7467,87.8331,85.4998,87.6411,24278.0
2023-10-27 11:20:00,91.28,91.41,91.27,91.38,18651.0,87.6507,87.7755,87.6411,87.7467,18651.0
2023-10-27 11:25:00,91.37,91.38,91.14,91.15,9156.0,87.7371,87.7467,87.5163,87.5259,9156.0
2023-10-27 11:30:00,91.13,91.2,90.88,90.9,18084.0,87.5067,87.5739,87.2666,87.2858,18084.0
2023-10-27 11:35:00,90.89,91.04,90.85,90.98,13593.0,87.2762,87.4202,87.2378,87.3626,13593.0
2023-10-27 11:40:00,90.98,91.18,90.98,91.12,11342.0,87.3626,87.5547,87.3626,87.4971,11342.0
2023-10-27 11:45:00,91.12,91.12,90.71,90.78,42168.0,87.4971,87.4971,87.1034,87.1706,42168.0
2023-10-27 11:50:00,90.8,90.88,90.76,90.81,11278.0,87.1898,87.2666,87.1514,87.1994,11278.0
2023-10-27 11:55:00,90.83,90.95,90.8,90.93,9172.0,87.2186,87.3338,87.1898,87.3146,9172.0
2023-10-27 12:00:00,90.92,91.0,90.71,90.78,8632.0,87.305,87.3818,87.1034,87.1706,8632.0
2023-10-27 12:05:00,90.81,90.98,90.72,90.87,17086.0,87.1994,87.3626,87.113,87.257,17086.0
2023-10-27 12:10:00,90.86,90.98,90.72,90.72,7261.0,87.2474,87.3626,87.113,87.113,7261.0
2023-10-27 12:15:00,90.69,90.73,90.58,90.7,11398.0,87.0842,87.1226,86.9785,87.0938,11398.0
2023-10-27 12:20:00,90.7,90.75,90.45,90.46,26963.0,87.0938,87.1418,86.8537,86.8633,26963.0
2023-10-27 12:25:00,90.42,90.49,90.25,90.44,10994.0,86.8249,86.8921,86.6616,86.8441,10994.0
2023-10-27 12:30:00,90.44,90.46,90.36,90.46,8497.0,86.8441,86.8633,86.7673,86.8633,8497.0
2023-10-27 12:35:00,90.47,90.71,90.46,90.58,9388.0,86.8729,87.1034,86.8633,86.9785,9388.0
2023-10-27 12:40:00,90.6,90.63,90.46,90.5,6196.0,86.9977,87.0265,86.8633,86.9017,6196.0
2023-10-27 12:45:00,90.44,90.49,90.28,90.34,18718.0,86.8441,86.8921,86.6905,86.7481,18718.0
2023-10-27 12:50:00,90.33,90.35,90.19,90.32,12843.0,86.7385,86.7577,86.604,86.7289,12843.0
2023-10-27 12:55:00,90.32,90.32,90.2,90.23,12683.0,86.7289,86.7289,86.6136,86.6424,12683.0
2023-10-27 13:00:00,90.2,90.28,90.1,90.11,8231.0,86.6136,86.6905,86.5176,86.5272,8231.0
2023-10-27 13:05:00,90.1,90.14,89.81,89.93,22000.0,86.5176,86.556,86.2391,86.3544,22000.0
2023-10-27 13:10:00,89.91,90.04,89.82,89.84,11511.0,86.3352,86.46,86.2487,86.2679,11511.0
2023-10-27 13:15:00,89.87,90.04,89.81,89.95,86041.0,86.2968,86.46,86.2391,86.3736,86041.0
2023-10-27 13:20:00,89.93,90.12,89.87,90.09,32852.0,86.3544,86.5368,86.2968,86.508,32852.0
2023-10-27 13:25:00,90.11,90.21,89.93,90.01,31946.0,86.5272,86.6232,86.3544,86.4312,31946.0
2023-10-27 13:30:00,89.99,90.08,89.86,90.05,19452.0,86.412,86.4984,86.2872,86.4696,19452.0
2023-10-27 13:35:00,90.08,90.08,89.93,89.97,43366.0,86.4984,86.4984,86.3544,86.3928,43366.0
2023-10-27 13:40:00,89.91,90.1,89.81,89.98,12142.0,86.3352,86.5176,86.2391,86.4024,12142.0
2023-10-27 13:45:00,89.88,89.92,89.74,89.76,9940.0,86.3064,86.3448,86.1719,86.1911,9940.0
2023-10-27 13:50:00,89.78,89.87,89.5,89.53,15190.0,86.2103,86.2968,85.9415,85.9703,15190.0
2023-10-27 13:55:00,89.52,89.64,89.51,89.61,19086.0,85.9607,86.0759,85.9511,86.0471,19086.0
2023-10-27 14:00:00,89.59,89.64,89.45,89.49,22043.0,86.0279,86.0759,85.8935,85.9319,22043.0
2023-10-27 14:05:00,89.5,89.5,89.25,89.4,23958.0,85.9415,85.9415,85.7014,85.8454,23958.0
2023-10-27 14:10:00,89.37,89.45,89.33,89.35,16036.0,85.8166,85.8935,85.7782,85.7974,16036.0
2023-10-27 14:15:00,89.36,89.69,89.34,89.5,24342.0,85.807,86.1239,85.7878,85.9415,24342.0
2023-10-27 14:20:00,89.52,89.54,89.29,89.4,13717.0,85.9607,85.9799,85.7398,85.8454,13717.0
2023-10-27 14:25:00,89.37,89.43,89.27,89.31,11509.0,85.8166,85.8743,85.7206,85.759,11509.0
2023-10-27 14:30:00,89.3,89.44,89.23,89.29,119909.0,85.7494,85.8839,85.6822,85.7398,119909.0
2023-10-27 14:35:00,89.3,89.37,89.21,89.27,67486.0,85.7494,85.8166,85.663,85.7206,67486.0
2023-10-27 14:40:00,89.28,89.28,89.05,89.2,31902.0,85.7302,85.7302,85.5094,85.6534,31902.0
2023-10-27 14:45:00,89.21,89.32,88.98,88.99,33613.0,85.663,85.7686,85.4421,85.4517,33613.0
2023-10-27 14:50:00,88.99,89.04,88.81,88.85,37924.0,85.4517,85.4998,85.2789,85.3173,37924.0
2023-10-27 14:55:00,88.85,88.86,88.59,88.72,36900.0,85.3173,85.3269,85.0676,85.1925,36900.0
2023-10-27 15:00:00,88.71,88.94,88.69,88.89,48155.0,85.1829,85.4037,85.1637,85.3557,48155.0
2023-10-27 15:05:00,88.89,89.2,88.88,89.06,27396.0,85.3557,85.6534,85.3461,85.519,27396.0
2023-10-27 15:10:00,89.05,89.16,88.99,89.01,31200.0,85.5094,85.615,85.4517,85.4709,31200.0
2023-10-27 15:15:00,89.0,89.12,88.98,89.03,37020.0,85.4613,85.5766,85.4421,85.4902,37020.0
2023-10-27 15:20:00,89.03,89.05,88.89,89.05,29931.0,85.4902,85.5094,85.3557,85.5094,29931.0
2023-10-27 15:25:00,89.1,89.37,89.09,89.33,39183.0,85.5574,85.8166,85.5478,85.7782,39183.0
2023-10-27 15:30:00,89.31,89.36,89.03,89.03,50195.0,85.759,85.807,85.4902,85.4902,50195.0
2023-10-27 15:35:00,89.03,89.04,88.82,88.83,65258.0,85.4902,85.4998,85.2885,85.2981,65258.0
2023-10-27 15:40:00,88.84,89.05,88.74,88.93,69168.0,85.3077,85.5094,85.2117,85.3941,69168.0
2023-10-27 15:45:00,88.93,89.34,88.91,89.34,49539.0,85.3941,85.7878,85.3749,85.7878,49539.0
2023-10-27 15:50:00,89.32,89.45,89.22,89.36,87479.0,85.7686,85.8935,85.6726,85.807,87479.0
2023-10-27 15:55:00,89.36,89.71,89.34,89.61,220051.0,85.807,86.1431,85.7878,86.0471,220051.0
2023-10-30 09:30:00,90.62,91.28,90.49,91.12,42312.0,87.0169,87.6507,86.8921,87.4971,42312.0
2023-10-30 09:35:00,91.12,91.43,90.96,91.33,16866.0,87.4971,87.7947,87.3434,87.6987,16866.0
2023-10-30 09:40:00,91.27,91.31,91.0,91.09,22398.0,87.6411,87.6795,87.3818,87.4682,22398.0
2023-10-30 09:45:00,91.13,91.55,91.13,91.36,22653.0,87.5067,87.91,87.5067,87.7275,22653.0
2023-10-30 09:50:00,91.43,91.43,90.87,91.08,17207.0,87.7947,87.7947,87.257,87.4586,17207.0
2023-10-30 09:55:00,91.06,91.31,90.95,91.22,23863.0,87.4394,87.6795,87.3338,87.5931,23863.0
2023-10-30 10:00:00,91.21,91.25,90.9,90.93,17971.0,87.5835,87.6219,87.2858,87.3146,17971.0
2023-10-30 10:05:00,90.89,91.05,90.73,91.04,24716.0,87.2762,87.4298,87.1226,87.4202,24716.0
2023-10-30 10:10:00,91.05,91.13,90.86,90.92,19850.0,87.4298,87.5067,87.2474,87.305,19850.0
2023-10-30 10:15:00,90.89,91.0,90.67,90.83,14661.0,87.2762,87.3818,87.0649,87.2186,14661.0
2023-10-30 10:20:00,90.84,91.01,90.72,90.76,29797.0,87.2282,87.3914,87.113,87.1514,29797.0
2023-10-30 10:25:00,90.79,90.97,90.6,90.79,18194.0,87.1802,87.353,86.9977,87.1802,18194.0
2023-10-30 10:30:00,90.77,90.87,90.65,90.82,42802.0,87.161,87.257,87.0457,87.209,42802.0
2023-10-30 10:35:00,90.75,90.81,90.48,90.58,13918.0,87.1418,87.1994,86.8825,86.9785,13918.0
2023-10-30 10:40:00,90.59,90.63,90.44,90.48,11382.0,86.9881,87.0265,86.8441,86.8825,11382.0
2023-10-30 10:45:00,90.44,90.81,90.43,90.8,14865.0,86.8441,87.1994,86.8345,87.1898,14865.0
2023-10-30 10:50:00,90.76,91.07,90.7,91.01,17255.0,87.1514,87.449,87.0938,87.3914,17255.0
2023-10-30 10:55:00,91.03,91.03,90.81,90.89,11621.0,87.4106,87.4106,87.1994,87.2762,11621.0
2023-10-30 11:00:00,90.99,91.51,90.99,91.42,31943.0,87.3722,87.8715,87.3722,87.7851,31943.0
2023-10-30 11:05:00,91.47,91.55,91.37,91.47,21971.0,87.8331,87.91,87.7371,87.8331,21971.0
2023-10-30 11:10:00,91.45,91.53,91.39,91.44,21864.0,87.8139,87.8908,87.7563,87.8043,21864.0
2023-10-30 11:15:00,91.44,91.48,91.21,91.24,11181.0,87.8043,87.8427,87.5835,87.6123,11181.0
2023-10-30 11:20:00,91.24,91.24,90.92,90.98,17093.0,87.6123,87.6123,87.305,87.3626,17093.0
2023-10-30 11:25:00,90.98,91.14,90.93,91.14,16299.0,87.3626,87.5163,87.3146,87.5163,16299.0
2023-10-30 11:30:00,91.16,91.32,91.08,91.27,20272.0,87.5355,87.6891,87.4586,87.6411,20272.0
2023-10-30 11:35:00,91.27,91.33,90.97,90.99,18861.0,87.6411,87.6987,87.353,87.3722,18861.0
2023-10-30 11:40:00,90.93,90.95,90.82,90.92,23353.0,87.3146,87.3338,87.209,87.305,23353.0
2023-10-30 11:45:00,90.92,90.93,90.82,90.9,17096.0,87.305,87.3146,87.209,87.2858,17096.0
2023-10-30 11:50:00,90.88,91.08,90.84,91.08,14517.0,87.2666,87.4586,87.2282,87.4586,14517.0
2023-10-30 11:55:00,91.06,91.12,91.01,91.08,10919.0,87.4394,87.4971,87.3914,87.4586,10919.0
2023-10-30 12:00:00,91.09,91.31,91.06,91.29,12508.0,87.4682,87.6795,87.4394,87.6603,12508.0
2023-10-30 12:05:00,91.28,91.34,91.2,91.31,12035.0,87.6507,87.7083,87.5739,87.6795,12035.0
2023-10-30 12:10:00,91.33,91.45,91.33,91.41,16071.0,87.6987,87.8139,87.6987,87.7755,16071.0
2023-10-30 12:15:00,91.39,91.46,91.35,91.38,15914.0,87.7563,87.8235,87.7179,87.7467,15914.0
2023-10-30 12:20:00,91.39,91.43,91.34,91.42,11135.0,87.7563,87.7947,87.7083,87.7851,11135.0
2023-10-30 12:25:00,91.41,91.47,91.36,91.4,9179.0,87.7755,87.8331,87.7275,87.7659,9179.0
2023-10-30 12:30:00,91.39,91.5,91.37,91.48,10041.0,87.7563,87.8619,87.7371,87.8427,10041.0
2023-10-30 12:35:00,91.47,91.54,91.28,91.29,15119.0,87.8331,87.9004,87.6507,87.6603,15119.0
2023-10-30 12:40:00,91.25,91.27,90.92,91.1,15304.0,87.6219,87.6411,87.305,87.4779,15304.0
2023-10-30 12:45:00,91.05,91.19,90.94,91.12,24351.0,87.4298,87.5643,87.3242,87.4971,24351.0
2023-10-30 12:50:00,91.14,91.29,91.11,91.23,19222.0,87.5163,87.6603,87.4875,87.6027,19222.0
2023-10-30 12:55:00,91.22,91.3,91.19,91.24,10652.0,87.5931,87.6699,87.5643,87.6123,10652.0
2023-10-30 13:00:00,91.26,91.29,91.17,91.27,12547.0,87.6315,87.6603,87.5451,87.6411,12547.0
2023-10-30 13:05:00,91.28,91.47,91.27,91.44,16187.0,87.6507,87.8331,87.6411,87.8043,16187.0
2023-10-30 13:10:00,91.43,91.45,91.3,91.4,13070.0,87.7947,87.8139,87.6699,87.7659,13070.0
2023-10-30 13:15:00,91.44,91.45,91.36,91.4,12274.0,87.8043,87.8139,87.7275,87.7659,12274.0
2023-10-30 13:20:00,91.39,91.54,91.31,91.5,15513.0,87.7563,87.9004,87.6795,87.8619,15513.0
2023-10-30 13:25:00,91.49,91.95,91.43,91.95,110360.0,87.8523,88.2941,87.7947,88.2941,110360.0
2023-10-30 13:30:00,91.95,92.1,91.89,91.98,100470.0,88.2941,88.4381,88.2364,88.3229,100470.0
2023-10-30 13:35:00,91.98,92.16,91.9,92.11,59851.0,88.3229,88.4957,88.246,88.4477,59851.0
2023-10-30 13:40:00,92.11,92.25,92.08,92.15,36219.0,88.4477,88.5821,88.4189,88.4861,36219.0
2023-10-30 13:45:00,92.17,92.26,92.14,92.26,36670.0,88.5053,88.5917,88.4765,88.5917,36670.0
2023-10-30 13:50:00,92.26,92.4,92.24,92.4,20129.0,88.5917,88.7262,88.5725,88.7262,20129.0
2023-10-30 13:55:00,92.38,92.46,92.36,92.44,26134.0,88.707,88.7838,88.6878,88.7646,26134.0
2023-10-30 14:00:00,92.44,92.51,92.38,92.51,36567.0,88.7646,88.8318,88.707,88.8318,36567.0
2023-10-30 14:05:00,92.49,92.5,92.38,92.45,41026.0,88.8126,88.8222,88.707,88.7742,41026.0
2023-10-30 14:10:00,92.47,92.54,92.36,92.37,45390.0,88.7934,88.8606,88.6878,88.6974,45390.0
2023-10-30 14:15:00,92.34,92.36,92.21,92.24,62772.0,88.6685,88.6878,88.5437,88.5725,62772.0
2023-10-30 14:20:00,92.25,92.26,92.09,92.25,19168.0,88.5821,88.5917,88.4285,88.5821,19168.0
2023-10-30 14:25:00,92.22,92.33,92.19,92.29,15338.0,88.5533,88.6589,88.5245,88.6205,15338.0
2023-10-30 14:30:00,92.33,92.41,92.3,92.4,14266.0,88.6589,88.7358,88.6301,88.7262,14266.0
2023-10-30 14:35:00,92.41,92.7,92.41,92.57,17279.0,88.7358,89.0142,88.7358,88.8894,17279.0
2023-10-30 14:40:00,92.55,92.64,92.5,92.56,10389.0,88.8702,88.9566,88.8222,88.8798,10389.0
2023-10-30 14:45:00,92.57,92.68,92.53,92.54,25250.0,88.8894,88.995,88.851,88.8606,25250.0
2023-10-30 14:50:00,92.53,92.54,92.28,92.33,17963.0,88.851,88.8606,88.6109,88.6589,17963.0
2023-10-30 14:55:00,92.32,92.35,92.17,92.28,34381.0,88.6493,88.6782,88.5053,88.6109,34381.0
2023-10-30 15:00:00,92.32,92.58,92.31,92.51,18316.0,88.6493,88.899,88.6397,88.8318,18316.0
2023-10-30 15:05:00,92.51,92.66,92.44,92.45,17230.0,88.8318,88.9758,88.7646,88.7742,17230.0
2023-10-30 15:10:00,92.43,92.67,92.4,92.67,18314.0,88.755,88.9854,88.7262,88.9854,18314.0
2023-10-30 15:15:00,92.67,92.72,92.61,92.72,18254.0,88.9854,89.0334,88.9278,89.0334,18254.0
2023-10-30 15:20:00,92.73,92.94,92.65,92.92,36942.0,89.043,89.2447,88.9662,89.2255,36942.0
2023-10-30 15:25:00,92.92,92.92,92.68,92.7,27541.0,89.2255,89.2255,88.995,89.0142,27541.0
2023-10-30 15:30:00,92.7,92.76,92.65,92.66,35919.0,89.0142,89.0718,88.9662,88.9758,35919.0
2023-10-30 15:35:00,92.68,92.71,92.52,92.62,33212.0,88.995,89.0238,88.8414,88.9374,33212.0
2023-10-30 15:40:00,92.62,92.65,92.5,92.65,41669.0,88.9374,88.9662,88.8222,88.9662,41669.0
2023-10-30 15:45:00,92.64,92.68,92.56,92.59,68723.0,88.9566,88.995,88.8798,88.9086,68723.0
2023-10-30 15:50:00,92.6,92.64,92.35,92.42,109370.0,88.9182,88.9566,88.6782,88.7454,109370.0
2023-10-30 15:55:00,92.41,92.49,92.29,92.37,245395.0,88.7358,88.8126,88.6205,88.6974,245395.0
2023-10-31 09:30:00,92.45,92.63,92.05,92.24,42141.0,88.7742,88.947,88.3901,88.5725,42141.0
2023-10-31 09:35:00,92.27,92.28,91.91,91.98,13354.0,88.6013,88.6109,88.2556,88.3229,13354.0
2023-10-31 09:40:00,91.98,92.35,91.84,92.34,10186.0,88.3229,88.6782,88.1884,88.6685,10186.0
2023-10-31 09:45:00,92.24,92.31,91.93,91.94,24663.0,88.5725,88.6397,88.2749,88.2845,24663.0
2023-10-31 09:50:00,92.0,92.18,91.7,92.04,16413.0,88.3421,88.5149,88.054,88.3805,16413.0
2023-10-31 09:55:00,92.0,92.18,91.93,91.97,18145.0,88.3421,88.5149,88.2749,88.3133,18145.0
2023-10-31 10:00:00,91.94,91.94,91.38,91.44,31182.0,88.2845,88.2845,87.7467,87.8043,31182.0
2023-10-31 10:05:00,91.39,91.66,91.33,91.56,22083.0,87.7563,88.0156,87.6987,87.9196,22083.0
2023-10-31 10:10:00,91.63,91.84,91.6,91.69,17017.0,87.9868,88.1884,87.958,88.0444,17017.0
2023-10-31 10:15:00,91.64,92.16,91.64,91.89,36543.0,87.9964,88.4957,87.9964,88.2364,36543.0
2023-10-31 10:20:00,91.92,92.16,91.88,91.9,19827.0,88.2652,88.4957,88.2268,88.246,19827.0
2023-10-31 10:25:00,91.94,92.02,91.76,91.82,19505.0,88.2845,88.3613,88.1116,88.1692,19505.0
2023-10-31 10:30:00,91.85,92.04,91.77,91.79,43091.0,88.198,88.3805,88.1212,88.1404,43091.0
2023-10-31 10:35:00,91.74,91.74,91.54,91.68,17111.0,88.0924,88.0924,87.9004,88.0348,17111.0
2023-10-31 10:40:00,91.63,91.88,91.58,91.88,13411.0,87.9868,88.2268,87.9388,88.2268,13411.0
2023-10-31 10:45:00,91.86,91.94,91.71,91.8,48627.0,88.2076,88.2845,88.0636,88.15,48627.0
2023-10-31 10:50:00,91.79,92.25,91.77,92.18,25948.0,88.1404,88.5821,88.1212,88.5149,25948.0
2023-10-31 10:55:00,92.15,92.2,91.97,92.08,12736.0,88.4861,88.5341,88.3133,88.4189,12736.0
2023-10-31 11:00:00,92.08,92.24,92.03,92.1,10365.0,88.4189,88.5725,88.3709,88.4381,10365.0
2023-10-31 11:05:00,92.12,92.18,91.92,92.07,24652.0,88.4573,88.5149,88.2652,88.4093,24652.0
2023-10-31 11:10:00,92.08,92.15,91.92,92.0,19086.0,88.4189,88.4861,88.2652,88.3421,19086.0
2023-10-31 11:15:00,92.0,92.06,91.69,91.81,15742.0,88.3421,88.3997,88.0444,88.1596,15742.0
2023-10-31 11:20:00,91.77,91.79,91.53,91.56,19074.0,88.1212,88.1404,87.8908,87.9196,19074.0
2023-10-31 11:25:00,91.57,91.7,91.42,91.48,24350.0,87.9292,88.054,87.7851,87.8427,24350.0
2023-10-31 11:30:00,91.5,91.74,91.39,91.74,15136.0,87.8619,88.0924,87.7563,88.0924,15136.0
2023-10-31 11:35:00,91.75,91.81,91.6,91.7,23029.0,88.102,88.1596,87.958,88.054,23029.0
2023-10-31 11:40:00,91.7,91.74,91.53,91.62,11523.0,88.054,88.0924,87.8908,87.9772,11523.0
2023-10-31 11:45:00,91.62,91.65,91.54,91.58,14673.0,87.9772,88.006,87.9004,87.9388,14673.0
2023-10-31 11:50:00,91.61,91.66,91.49,91.52,8430.0,87.9676,88.0156,87.8523,87.8812,8430.0
2023-10-31 11:55:00,91.49,91.81,91.49,91.81,20581.0,87.8523,88.1596,87.8523,88.1596,20581.0
2023-10-31 12:00:00,91.84,91.85,91.66,91.72,17151.0,88.1884,88.198,88.0156,88.0732,17151.0
2023-10-31 12:05:00,91.69,91.78,91.68,91.72,12881.0,88.0444,88.1308,88.0348,88.0732,12881.0
2023-10-31 12:10:00,91.7,91.74,91.42,91.44,7785.0,88.054,88.0924,87.7851,87.8043,7785.0
2023-10-31 12:15:00,91.44,91.46,91.18,91.2,12792.0,87.8043,87.8235,87.5547,87.5739,12792.0
2023-10-31 12:20:00,91.16,91.35,91.16,91.26,11248.0,87.5355,87.7179,87.5355,87.6315,11248.0
2023-10-31 12:25:00,91.28,91.42,91.25,91.37,10440.0,87.6507,87.7851,87.6219,87.7371,10440.0
2023-10-31 12:30:00,91.42,91.61,91.42,91.47,8379.0,87.7851,87.9676,87.7851,87.8331,8379.0
2023-10-31 12:35:00,91.42,91.49,91.14,91.41,8694.0,87.7851,87.8523,87.5163,87.7755,8694.0
2023-10-31 12:40:00,91.41,91.61,91.37,91.46,11226.0,87.7755,87.9676,87.7371,87.8235,11226.0
2023-10-31 12:45:00,91.45,91.5,91.4,91.5,6115.0,87.8139,87.8619,87.7659,87.8619,6115.0
2023-10-31 12:50:00,91.45,91.48,91.32,91.44,9465.0,87.8139,87.8427,87.6891,87.8043,9465.0
2023-10-31 12:55:00,91.39,91.49,91.38,91.39,7486.0,87.7563,87.8523,87.7467,87.7563,7486.0
2023-10-31 13:00:00,91.42,91.6,91.41,91.54,7837.0,87.7851,87.958,87.7755,87.9004,7837.0
2023-10-31 13:05:00,91.53,91.66,91.52,91.64,12392.0,87.8908,88.0156,87.8812,87.9964,12392.0
2023-10-31 13:10:00,91.61,91.61,91.34,91.49,19527.0,87.9676,87.9676,87.7083,87.8523,19527.0
2023-10-31 13:15:00,91.5,91.7,91.43,91.64,20144.0,87.8619,88.054,87.7947,87.9964,20144.0
2023-10-31 13:20:00,91.66,91.86,91.66,91.84,17913.0,88.0156,88.2076,88.0156,88.1884,17913.0
2023-10-31 13:25:00,91.84,91.94,91.8,91.89,13192.0,88.1884,88.2845,88.15,88.2364,13192.0
2023-10-31 13:30:00,91.9,91.98,91.85,91.98,13708.0,88.246,88.3229,88.198,88.3229,13708.0
2023-10-31 13:35:00,91.98,92.01,91.86,91.91,25259.0,88.3229,88.3517,88.2076,88.2556,25259.0
2023-10-31 13:40:00,91.91,92.02,91.84,91.95,21666.0,88.2556,88.3613,88.1884,88.2941,21666.0
2023-10-31 13:45:00,91.95,91.96,91.87,91.9,9846.0,88.2941,88.3037,88.2172,88.246,9846.0
2023-10-31 13:50:00,91.9,92.02,91.82,92.01,18840.0,88.246,88.3613,88.1692,88.3517,18840.0
2023-10-31 13:55:00,92.01,92.08,91.94,92.08,17045.0,88.3517,88.4189,88.2845,88.4189,17045.0
2023-10-31 14:00:00,92.09,92.23,92.08,92.22,16833.0,88.4285,88.5629,88.4189,88.5533,16833.0
2023-10-31 14:05:00,92.2,92.37,92.17,92.28,11975.0,88.5341,88.6974,88.5053,88.6109,11975.0
2023-10-31 14:10:00,92.29,92.38,92.26,92.33,10345.0,88.6205,88.707,88.5917,88.6589,10345.0
2023-10-31 14:15:00,92.31,92.35,92.14,92.16,10559.0,88.6397,88.6782,88.4765,88.4957,10559.0
2023-10-31 14:20:00,92.16,92.24,92.14,92.24,17975.0,88.4957,88.5725,88.4765,88.5725,17975.0
2023-10-31 14:25:00,92.21,92.22,92.07,92.07,12711.0,88.5437,88.5533,88.4093,88.4093,12711.0
2023-10-31 14:30:00,92.08,92.08,92.01,92.01,7968.0,88.4189,88.4189,88.3517,88.3517,7968.0
2023-10-31 14:35:00,92.05,92.1,92.01,92.06,15829.0,88.3901,88.4381,88.3517,88.3997,15829.0
2023-10-31 14:40:00,92.07,92.24,92.06,92.23,13217.0,88.4093,88.5725,88.3997,88.5629,13217.0
2023-10-31 14:45:00,92.22,92.33,92.14,92.27,9581.0,88.5533,88.6589,88.4765,88.6013,9581.0
2023-10-31 14:50:00,92.28,92.38,92.27,92.34,8773.0,88.6109,88.707,88.6013,88.6685,8773.0
2023-10-31 14:55:00,92.36,92.43,92.34,92.42,8935.0,88.6878,88.755,88.6685,88.7454,8935.0
2023-10-31 15:00:00,92.4,92.58,92.4,92.49,18275.0,88.7262,88.899,88.7262,88.8126,18275.0
2023-10-31 15:05:00,92.48,92.48,92.17,92.28,30779.0,88.803,88.803,88.5053,88.6109,30779.0
2023-10-31 15:10:00,92.28,92.43,92.28,92.35,16297.0,88.6109,88.755,88.6109,88.6782,16297.0
2023-10-31 15:15:00,92.34,92.35,92.18,92.23,11594.0,88.6685,88.6782,88.5149,88.5629,11594.0
2023-10-31 15:20:00,92.22,92.24,92.1,92.16,12483.0,88.5533,88.5725,88.4381,88.4957,12483.0
2023-10-31 15:25:00,92.16,92.26,92.13,92.19,23220.0,88.4957,88.5917,88.4669,88.5245,23220.0
2023-10-31 15:30:00,92.2,92.22,92.08,92.15,21664.0,88.5341,88.5533,88.4189,88.4861,21664.0
2023-10-31 15:35:00,92.15,92.18,92.07,92.09,23791.0,88.4861,88.5149,88.4093,88.4285,23791.0
2023-10-31 15:40:00,92.09,92.24,92.01,92.23,36089.0,88.4285,88.5725,88.3517,88.5629,36089.0
2023-10-31 15:45:00,92.23,92.23,92.09,92.18,47352.0,88.5629,88.5629,88.4285,88.5149,47352.0
2023-10-31 15:50:00,92.19,92.31,92.15,92.28,61243.0,88.5245,88.6397,88.4861,88.6109,61243.0
2023-10-31 15:55:00,92.29,92.44,92.26,92.35,154791.0,88.6205,88.7646,88.5917,88.6782,154791.0
2023-11-01 09:30:00,92.72,92.95,92.21,92.39,43526.0,89.0334,89.2543,88.5437,88.7166,43526.0
2023-11-01 09:35:00,92.35,92.95,92.26,92.87,14765.0,88.6782,89.2543,88.5917,89.1775,14765.0
2023-11-01 09:40:00,92.9,92.96,92.1,92.2,69297.0,89.2063,89.2639,88.4381,88.5341,69297.0
2023-11-01 09:45:00,92.2,92.6,92.14,92.39,11906.0,88.5341,88.9182,88.4765,88.7166,11906.0
2023-11-01 09:50:00,92.46,92.56,92.29,92.47,9949.0,88.7838,88.8798,88.6205,88.7934,9949.0
2023-11-01 09:55:00,92.53,92.56,92.08,92.1,21018.0,88.851,88.8798,88.4189,88.4381,21018.0
2023-11-01 10:00:00,92.21,92.63,92.05,92.09,56450.0,88.5437,88.947,88.3901,88.4285,56450.0
2023-11-01 10:05:00,92.14,92.17,91.76,91.94,18251.0,88.4765,88.5053,88.1116,88.2845,18251.0
2023-11-01 10:10:00,91.98,92.2,91.91,92.01,18468.0,88.3229,88.5341,88.2556,88.3517,18468.0
2023-11-01 10:15:00,92.03,92.39,91.97,92.14,39965.0,88.3709,88.7166,88.3133,88.4765,39965.0
2023-11-01 10:20:00,92.34,92.81,92.34,92.79,22457.0,88.6685,89.1199,88.6685,89.1007,22457.0
2023-11-01 10:25:00,92.75,93.0,92.7,92.94,24764.0,89.0622,89.3023,89.0142,89.2447,24764.0
2023-11-01 10:30:00,92.97,93.48,92.97,93.36,55999.0,89.2735,89.7632,89.2735,89.648,55999.0
2023-11-01 10:35:00,93.41,93.73,93.28,93.64,22225.0,89.696,90.0033,89.5712,89.9169,22225.0
2023-11-01 10:40:00,93.68,93.84,93.61,93.68,27709.0,89.9553,90.1089,89.8881,89.9553,27709.0
2023-11-01 10:45:00,93.7,93.77,93.55,93.6,13660.0,89.9745,90.0417,89.8304,89.8785,13660.0
2023-11-01 10:50:00,93.59,93.59,93.28,93.47,86912.0,89.8688,89.8688,89.5712,89.7536,86912.0
2023-11-01 10:55:00,93.47,93.97,93.47,93.97,27696.0,89.7536,90.2337,89.7536,90.2337,27696.0
2023-11-01 11:00:00,93.96,94.0,93.79,93.95,17497.0,90.2241,90.2625,90.0609,90.2145,17497.0
2023-11-01 11:05:00,93.92,93.98,93.78,93.88,22534.0,90.1857,90.2433,90.0513,90.1473,22534.0
2023-11-01 11:10:00,93.87,93.87,93.33,93.38,36600.0,90.1377,90.1377,89.6192,89.6672,36600.0
2023-11-01 11:15:00,93.38,93.38,92.94,93.0,32307.0,89.6672,89.6672,89.2447,89.3023,32307.0
2023-11-01 11:20:00,93.0,93.0,92.64,92.66,33172.0,89.3023,89.3023,88.9566,88.9758,33172.0
2023-11-01 11:25:00,92.69,92.75,92.52,92.7,47389.0,89.0046,89.0622,88.8414,89.0142,47389.0
2023-11-01 11:30:00,92.7,92.95,92.63,92.91,19613.0,89.0142,89.2543,88.947,89.2159,19613.0
2023-11-01 11:35:00,92.93,93.01,92.88,93.0,15171.0,89.2351,89.3119,89.1871,89.3023,15171.0
2023-11-01 11:40:00,92.98,93.11,92.96,93.03,13622.0,89.2831,89.4079,89.2639,89.3311,13622.0
2023-11-01 11:45:00,93.03,93.17,93.02,93.06,20732.0,89.3311,89.4655,89.3215,89.3599,20732.0
2023-11-01 11:50:00,93.06,93.22,93.03,93.22,21777.0,89.3599,89.5136,89.3311,89.5136,21777.0
2023-11-01 11:55:00,93.23,93.31,93.13,93.13,11125.0,89.5232,89.6,89.4271,89.4271,11125.0
2023-11-01 12:00:00,93.05,93.11,92.93,93.09,13025.0,89.3503,89.4079,89.2351,89.3887,13025.0
2023-11-01 12:05:00,93.05,93.18,92.94,93.09,10258.0,89.3503,89.4751,89.2447,89.3887,10258.0
2023-11-01 12:10:00,93.05,93.16,92.9,92.91,12304.0,89.3503,89.4559,89.2063,89.2159,12304.0
2023-11-01 12:15:00,92.92,93.03,92.9,92.94,9751.0,89.2255,89.3311,89.2063,89.2447,9751.0
2023-11-01 12:20:00,92.94,92.98,92.84,92.96,10277.0,89.2447,89.2831,89.1487,89.2639,10277.0
2023-11-01 12:25:00,92.98,93.15,92.91,93.12,15247.0,89.2831,89.4463,89.2159,89.4175,15247.0
2023-11-01 12:30:00,93.18,93.2,93.06,93.13,15616.0,89.4751,89.4944,89.3599,89.4271,15616.0
2023-11-01 12:35:00,93.12,93.25,93.0,93.0,14510.0,89.4175,89.5424,89.3023,89.3023,14510.0
2023-11-01 12:40:00,92.97,92.99,92.84,92.94,10442.0,89.2735,89.2927,89.1487,89.2447,10442.0
2023-11-01 12:45:00,92.96,93.15,92.94,93.11,9022.0,89.2639,89.4463,89.2447,89.4079,9022.0
2023-11-01 12:50:00,93.09,93.15,92.94,92.96,12349.0,89.3887,89.4463,89.2447,89.2639,12349.0
2023-11-01 12:55:00,92.95,92.99,92.82,92.93,23817.0,89.2543,89.2927,89.1295,89.2351,23817.0
2023-11-01 13:00:00,92.93,92.98,92.87,92.9,11219.0,89.2351,89.2831,89.1775,89.2063,11219.0
2023-11-01 13:05:00,92.9,93.13,92.9,93.1,14095.0,89.2063,89.4271,89.2063,89.3983,14095.0
2023-11-01 13:10:00,93.14,93.31,93.11,93.19,12645.0,89.4367,89.6,89.4079,89.4848,12645.0
2023-11-01 13:15:00,93.2,93.28,93.08,93.11,17046.0,89.4944,89.5712,89.3791,89.4079,17046.0
2023-11-01 13:20:00,93.09,93.1,92.96,93.01,12412.0,89.3887,89.3983,89.2639,89.3119,12412.0
2023-11-01 13:25:00,93.01,93.28,92.99,93.28,19241.0,89.3119,89.5712,89.2927,89.5712,19241.0
2023-11-01 13:30:00,93.26,93.28,93.08,93.18,14083.0,89.552,89.5712,89.3791,89.4751,14083.0
2023-11-01 13:35:00,93.18,93.24,93.14,93.22,9474.0,89.4751,89.5328,89.4367,89.5136,9474.0
2023-11-01 13:40:00,93.23,93.45,93.2,93.44,11028.0,89.5232,89.7344,89.4944,89.7248,11028.0
2023-11-01 13:45:00,93.44,93.44,93.3,93.37,9719.0,89.7248,89.7248,89.5904,89.6576,9719.0
2023-11-01 13:50:00,93.37,93.45,93.31,93.32,24709.0,89.6576,89.7344,89.6,89.6096,24709.0
2023-11-01 13:55:00,93.32,93.36,93.24,93.32,8796.0,89.6096,89.648,89.5328,89.6096,8796.0
2023-11-01 14:00:00,93.32,93.6,93.1,93.31,51038.0,89.6096,89.8785,89.3983,89.6,51038.0
2023-11-01 14:05:00,93.3,93.39,93.2,93.28,13287.0,89.5904,89.6768,89.4944,89.5712,13287.0
2023-11-01 14:10:00,93.28,93.28,93.05,93.06,13218.0,89.5712,89.5712,89.3503,89.3599,13218.0
2023-11-01 14:15:00,93.06,93.27,93.02,93.16,47577.0,89.3599,89.5616,89.3215,89.4559,47577.0
2023-11-01 14:20:00,93.17,93.31,93.15,93.31,24781.0,89.4655,89.6,89.4463,89.6,24781.0
2023-11-01 14:25:00,93.27,93.47,93.24,93.42,25457.0,89.5616,89.7536,89.5328,89.7056,25457.0
2023-11-01 14:30:00,93.44,93.81,93.44,93.76,46217.0,89.7248,90.0801,89.7248,90.0321,46217.0
2023-11-01 14:35:00,93.75,93.92,93.36,93.48,28173.0,90.0225,90.1857,89.648,89.7632,28173.0
2023-11-01 14:40:00,93.44,93.44,92.85,93.13,48916.0,89.7248,89.7248,89.1583,89.4271,48916.0
2023-11-01 14:45:00,93.13,93.27,92.74,92.99,26651.0,89.4271,89.5616,89.0526,89.2927,26651.0
2023-11-01 14:50:00,93.0,93.17,92.9,93.05,35610.0,89.3023,89.4655,89.2063,89.3503,35610.0
2023-11-01 14:55:00,93.09,93.81,93.02,93.67,31958.0,89.3887,90.0801,89.3215,89.9457,31958.0
2023-11-01 15:00:00,93.76,94.18,93.7,94.04,26057.0,90.0321,90.4354,89.9745,90.301,26057.0
2023-11-01 15:05:00,94.07,94.37,93.91,94.24,33796.0,90.3298,90.6178,90.1761,90.493,33796.0
2023-11-01 15:10:00,94.2,94.38,93.99,94.13,71918.0,90.4546,90.6274,90.2529,90.3874,71918.0
2023-11-01 15:15:00,94.15,94.47,94.12,94.41,48645.0,90.4066,90.7139,90.3778,90.6562,48645.0
2023-11-01 15:20:00,94.39,94.59,94.3,94.59,34939.0,90.637,90.8291,90.5506,90.8291,34939.0
2023-11-01 15:25:00,94.6,94.66,94.33,94.59,60858.0,90.8387,90.8963,90.5794,90.8291,60858.0
2023-11-01 15:30:00,94.59,94.89,94.56,94.76,61173.0,90.8291,91.1172,90.8003,90.9923,61173.0
2023-11-01 15:35:00,94.74,94.85,94.68,94.74,26818.0,90.9731,91.0788,90.9155,90.9731,26818.0
2023-11-01 15:40:00,94.77,94.8,94.61,94.74,30933.0,91.0019,91.0307,90.8483,90.9731,30933.0
2023-11-01 15:45:00,94.74,94.84,94.65,94.82,43602.0,90.9731,91.0691,90.8867,91.0499,43602.0
2023-11-01 15:50:00,94.83,94.9,94.68,94.86,73740.0,91.0595,91.1268,90.9155,91.0884,73740.0
2023-11-01 15:55:00,94.86,94.9,94.74,94.75,195736.0,91.0884,91.1268,90.9731,90.9827,195736.0
2023-11-02 09:30:00,97.23,98.27,97.0,97.63,109076.0,93.3641,94.3628,93.1433,93.7482,109076.0
2023-11-02 09:35:00,97.5,97.88,97.49,97.55,26144.0,93.6234,93.9883,93.6138,93.6714,26144.0
2023-11-02 09:40:00,97.56,97.57,96.82,97.0,50531.0,93.681,93.6906,92.9704,93.1433,50531.0
2023-11-02 09:45:00,96.99,97.67,96.98,97.59,61170.0,93.1337,93.7866,93.1241,93.7098,61170.0
2023-11-02 09:50:00,97.6,97.62,97.15,97.26,64399.0,93.7194,93.7386,93.2873,93.3929,64399.0
2023-11-02 09:55:00,97.3,97.36,97.2,97.23,39832.0,93.4313,93.489,93.3353,93.3641,39832.0
2023-11-02 10:00:00,97.26,97.37,96.91,97.03,69770.0,93.3929,93.4986,93.0568,93.1721,69770.0
2023-11-02 10:05:00,97.08,97.08,96.78,96.97,28205.0,93.2201,93.2201,92.932,93.1145,28205.0
2023-11-02 10:10:00,97.0,97.14,96.89,97.05,45281.0,93.1433,93.2777,93.0376,93.1913,45281.0
2023-11-02 10:15:00,97.1,97.28,96.97,97.17,10479.0,93.2393,93.4121,93.1145,93.3065,10479.0
2023-11-02 10:20:00,97.25,97.42,97.16,97.42,15285.0,93.3833,93.5466,93.2969,93.5466,15285.0
2023-11-02 10:25:00,97.45,97.85,97.38,97.69,19768.0,93.5754,93.9595,93.5082,93.8058,19768.0
2023-11-02 10:30:00,97.7,97.86,97.51,97.74,40920.0,93.8154,93.9691,93.633,93.8538,40920.0
2023-11-02 10:35:00,97.76,98.04,97.66,97.98,27102.0,93.873,94.1419,93.777,94.0843,27102.0
2023-11-02 10:40:00,97.98,98.1,97.9,98.06,20800.0,94.0843,94.1995,94.0075,94.1611,20800.0
2023-11-02 10:45:00,98.07,98.14,97.81,97.88,46318.0,94.1707,94.2379,93.9211,93.9883,46318.0
2023-11-02 10:50:00,97.87,97.95,97.74,97.81,42047.0,93.9787,94.0555,93.8538,93.9211,42047.0
2023-11-02 10:55:00,97.81,97.92,97.73,97.86,16348.0,93.9211,94.0267,93.8442,93.9691,16348.0
2023-11-02 11:00:00,97.89,97.93,97.7,97.71,19600.0,93.9979,94.0363,93.8154,93.825,19600.0
2023-11-02 11:05:00,97.73,97.78,97.44,97.59,40697.0,93.8442,93.8923,93.5658,93.7098,40697.0
2023-11-02 11:10:00,97.6,97.65,97.34,97.38,18978.0,93.7194,93.7674,93.4697,93.5082,18978.0
2023-11-02 11:15:00,97.36,97.36,97.06,97.31,46281.0,93.489,93.489,93.2009,93.4409,46281.0
2023-11-02 11:20:00,97.31,97.35,97.15,97.18,18324.0,93.4409,93.4794,93.2873,93.3161,18324.0
2023-11-02 11:25:00,97.15,97.18,97.05,97.06,31400.0,93.2873,93.3161,93.1913,93.2009,31400.0
2023-11-02 11:30:00,97.09,97.19,96.98,97.1,40416.0,93.2297,93.3257,93.1241,93.2393,40416.0
2023-11-02 11:35:00,97.08,97.24,97.04,97.09,22175.0,93.2201,93.3737,93.1817,93.2297,22175.0
2023-11-02 11:40:00,97.11,97.2,96.98,97.08,18689.0,93.2489,93.3353,93.1241,93.2201,18689.0
2023-11-02 11:45:00,97.06,97.08,96.94,97.03,20579.0,93.2009,93.2201,93.0857,93.1721,20579.0
2023-11-02 11:50:00,97.04,97.08,96.94,97.02,13633.0,93.1817,93.2201,93.0857,93.1625,13633.0
2023-11-02 11:55:00,97.02,97.11,96.99,97.07,7519.0,93.1625,93.2489,93.1337,93.2105,7519.0
2023-11-02 12:00:00,97.06,97.1,96.95,97.08,17358.0,93.2009,93.2393,93.0953,93.2201,17358.0
2023-11-02 12:05:00,97.08,97.09,96.86,96.9,23034.0,93.2201,93.2297,93.0088,93.0472,23034.0
2023-11-02 12:10:00,96.87,97.09,96.84,97.06,16231.0,93.0184,93.2297,92.9896,93.2009,16231.0
2023-11-02 12:15:00,97.04,97.16,96.98,97.11,20326.0,93.1817,93.2969,93.1241,93.2489,20326.0
2023-11-02 12:20:00,97.08,97.2,97.02,97.11,18070.0,93.2201,93.3353,93.1625,93.2489,18070.0
2023-11-02 12:25:00,97.1,97.17,97.04,97.08,12433.0,93.2393,93.3065,93.1817,93.2201,12433.0
2023-11-02 12:30:00,97.04,97.07,96.89,96.98,43433.0,93.1817,93.2105,93.0376,93.1241,43433.0
2023-11-02 12:35:00,96.96,97.0,96.86,96.88,27735.0,93.1049,93.1433,93.0088,93.028,27735.0
2023-11-02 12:40:00,96.9,96.93,96.82,96.9,18199.0,93.0472,93.076,92.9704,93.0472,18199.0
2023-11-02 12:45:00,96.9,96.98,96.88,96.93,11384.0,93.0472,93.1241,93.028,93.076,11384.0
2023-11-02 12:50:00,96.91,97.01,96.91,96.96,24061.0,93.0568,93.1529,93.0568,93.1049,24061.0
2023-11-02 12:55:00,96.98,97.02,96.68,96.77,22562.0,93.1241,93.1625,92.836,92.9224,22562.0
2023-11-02 13:00:00,96.76,96.93,96.75,96.81,13285.0,92.9128,93.076,92.9032,92.9608,13285.0
2023-11-02 13:05:00,96.79,96.97,96.79,96.97,6960.0,92.9416,93.1145,92.9416,93.1145,6960.0
2023-11-02 13:10:00,96.99,97.17,96.94,97.16,15192.0,93.1337,93.3065,93.0857,93.2969,15192.0
2023-11-02 13:15:00,97.15,97.28,97.11,97.22,23062.0,93.2873,93.4121,93.2489,93.3545,23062.0
2023-11-02 13:20:00,97.24,97.32,97.19,97.26,13865.0,93.3737,93.4505,93.3257,93.3929,13865.0
2023-11-02 13:25:00,97.28,97.34,97.23,97.24,14508.0,93.4121,93.4697,93.3641,93.3737,14508.0
2023-11-02 13:30:00,97.26,97.57,97.25,97.57,11580.0,93.3929,93.6906,93.3833,93.6906,11580.0
2023-11-02 13:35:00,97.57,97.61,97.47,97.56,11182.0,93.6906,93.729,93.5946,93.681,11182.0
2023-11-02 13:40:00,97.55,97.56,97.38,97.52,19399.0,93.6714,93.681,93.5082,93.6426,19399.0
2023-11-02 13:45:00,97.52,97.56,97.38,97.38,21892.0,93.6426,93.681,93.5082,93.5082,21892.0
2023-11-02 13:50:00,97.37,97.54,97.35,97.53,11040.0,93.4986,93.6618,93.4794,93.6522,11040.0
2023-11-02 13:55:00,97.54,97.79,97.54,97.75,20596.0,93.6618,93.9019,93.6618,93.8634,20596.0
2023-11-02 14:00:00,97.76,97.76,97.65,97.73,23779.0,93.873,93.873,93.7674,93.8442,23779.0
2023-11-02 14:05:00,97.71,97.71,97.53,97.59,16023.0,93.825,93.825,93.6522,93.7098,16023.0
2023-11-02 14:10:00,97.54,97.71,97.5,97.68,42300.0,93.6618,93.825,93.6234,93.7962,42300.0
2023-11-02 14:15:00,97.68,97.75,97.67,97.73,22770.0,93.7962,93.8634,93.7866,93.8442,22770.0
2023-11-02 14:20:00,97.73,97.75,97.59,97.69,20945.0,93.8442,93.8634,93.7098,93.8058,20945.0
2023-11-02 14:25:00,97.71,97.72,97.65,97.69,21413.0,93.825,93.8346,93.7674,93.8058,21413.0
2023-11-02 14:30:00,97.7,97.7,97.61,97.64,18570.0,93.8154,93.8154,93.729,93.7578,18570.0
2023-11-02 14:35:00,97.66,97.78,97.66,97.78,30582.0,93.777,93.8923,93.777,93.8923,30582.0
2023-11-02 14:40:00,97.8,98.02,97.8,98.01,18963.0,93.9115,94.1227,93.9115,94.1131,18963.0
2023-11-02 14:45:00,98.02,98.06,97.74,97.85,29049.0,94.1227,94.1611,93.8538,93.9595,29049.0
2023-11-02 14:50:00,97.84,97.97,97.8,97.93,14373.0,93.9499,94.0747,93.9115,94.0363,14373.0
2023-11-02 14:55:00,97.93,98.05,97.86,97.91,53893.0,94.0363,94.1515,93.9691,94.0171,53893.0
2023-11-02 15:00:00,97.96,98.05,97.89,97.94,23298.0,94.0651,94.1515,93.9979,94.0459,23298.0
2023-11-02 15:05:00,97.92,98.0,97.9,97.92,21363.0,94.0267,94.1035,94.0075,94.0267,21363.0
2023-11-02 15:10:00,97.9,97.98,97.86,97.98,19636.0,94.0075,94.0843,93.9691,94.0843,19636.0
2023-11-02 15:15:00,97.98,98.0,97.9,97.9,25731.0,94.0843,94.1035,94.0075,94.0075,25731.0
2023-11-02 15:20:00,97.92,98.0,97.92,97.95,28546.0,94.0267,94.1035,94.0267,94.0555,28546.0
2023-11-02 15:25:00,97.95,98.05,97.92,98.0,38701.0,94.0555,94.1515,94.0267,94.1035,38701.0
2023-11-02 15:30:00,98.02,98.18,98.0,98.18,42087.0,94.1227,94.2763,94.1035,94.2763,42087.0
2023-11-02 15:35:00,98.17,98.36,98.13,98.36,64079.0,94.2667,94.4492,94.2283,94.4492,64079.0
2023-11-02 15:40:00,98.39,98.41,98.18,98.25,75939.0,94.478,94.4972,94.2763,94.3436,75939.0
2023-11-02 15:45:00,98.26,98.33,98.17,98.17,90340.0,94.3532,94.4204,94.2667,94.2667,90340.0
2023-11-02 15:50:00,98.16,98.33,98.1,98.28,117622.0,94.2571,94.4204,94.1995,94.3724,117622.0
2023-11-02 15:55:00,98.28,98.29,98.07,98.2,236917.0,94.3724,94.382,94.1707,94.2956,236917.0
2023-11-03 09:30:00,99.59,100.62,99.46,100.47,129853.0,95.6303,96.6193,95.5055,96.4753,129853.0
2023-11-03 09:35:00,100.6,101.22,100.52,101.14,39361.0,96.6001,97.1955,96.5233,97.1187,39361.0
2023-11-03 09:40:00,101.16,101.54,101.0,101.1,32091.0,97.1379,97.5028,96.9842,97.0802,32091.0
2023-11-03 09:45:00,101.18,101.29,100.6,100.88,73104.0,97.1571,97.2627,96.6001,96.869,73104.0
2023-11-03 09:50:00,100.88,101.08,100.66,100.95,84165.0,96.869,97.061,96.6577,96.9362,84165.0
2023-11-03 09:55:00,100.98,101.15,100.75,100.87,40975.0,96.965,97.1283,96.7442,96.8594,40975.0
2023-11-03 10:00:00,100.87,101.08,100.54,100.7,39265.0,96.8594,97.061,96.5425,96.6962,39265.0
2023-11-03 10:05:00,100.74,100.83,100.56,100.62,43249.0,96.7346,96.821,96.5617,96.6193,43249.0
2023-11-03 10:10:00,100.62,100.78,100.59,100.75,20951.0,96.6193,96.773,96.5905,96.7442,20951.0
2023-11-03 10:15:00,100.73,101.15,100.67,100.9,46247.0,96.725,97.1283,96.6673,96.8882,46247.0
2023-11-03 10:20:00,100.9,101.12,100.59,101.07,88338.0,96.8882,97.0995,96.5905,97.0514,88338.0
2023-11-03 10:25:00,101.13,101.28,100.51,100.63,45513.0,97.1091,97.2531,96.5137,96.6289,45513.0
2023-11-03 10:30:00,100.62,100.89,100.57,100.68,34933.0,96.6193,96.8786,96.5713,96.6769,34933.0
2023-11-03 10:35:00,100.69,100.88,100.66,100.82,35838.0,96.6866,96.869,96.6577,96.8114,35838.0
2023-11-03 10:40:00,100.86,100.91,100.7,100.79,36153.0,96.8498,96.8978,96.6962,96.7826,36153.0
2023-11-03 10:45:00,100.75,100.96,100.7,100.9,24754.0,96.7442,96.9458,96.6962,96.8882,24754.0
2023-11-03 10:50:00,100.9,100.9,100.64,100.64,31309.0,96.8882,96.8882,96.6385,96.6385,31309.0
2023-11-03 10:55:00,100.66,100.96,100.65,100.94,38365.0,96.6577,96.9458,96.6481,96.9266,38365.0
2023-11-03 11:00:00,100.95,101.02,100.83,100.97,30126.0,96.9362,97.0034,96.821,96.9554,30126.0
2023-11-03 11:05:00,100.95,101.03,100.5,100.64,32858.0,96.9362,97.013,96.5041,96.6385,32858.0
2023-11-03 11:10:00,100.64,100.69,100.42,100.43,19867.0,96.6385,96.6866,96.4273,96.4369,19867.0
2023-11-03 11:15:00,100.49,100.58,100.42,100.44,24931.0,96.4945,96.5809,96.4273,96.4465,24931.0
2023-11-03 11:20:00,100.44,100.66,100.43,100.64,29690.0,96.4465,96.6577,96.4369,96.6385,29690.0
2023-11-03 11:25:00,100.6,100.83,100.55,100.7,19907.0,96.6001,96.821,96.5521,96.6962,19907.0
2023-11-03 11:30:00,100.7,101.0,100.69,100.92,57124.0,96.6962,96.9842,96.6866,96.9074,57124.0
2023-11-03 11:35:00,100.93,100.99,100.73,100.75,27912.0,96.917,96.9746,96.725,96.7442,27912.0
2023-11-03 11:40:00,100.72,100.8,100.69,100.72,21763.0,96.7154,96.7922,96.6866,96.7154,21763.0
2023-11-03 11:45:00,100.7,100.87,100.69,100.81,24671.0,96.6962,96.8594,96.6866,96.8018,24671.0
2023-11-03 11:50:00,100.81,100.96,100.81,100.84,15659.0,96.8018,96.9458,96.8018,96.8306,15659.0
2023-11-03 11:55:00,100.82,100.93,100.8,100.89,9417.0,96.8114,96.917,96.7922,96.8786,9417.0
2023-11-03 12:00:00,100.91,101.0,100.66,100.69,17348.0,96.8978,96.9842,96.6577,96.6866,17348.0
2023-11-03 12:05:00,100.69,100.73,100.54,100.73,24982.0,96.6866,96.725,96.5425,96.725,24982.0
2023-11-03 12:10:00,100.74,100.77,100.49,100.52,40455.0,96.7346,96.7634,96.4945,96.5233,40455.0
2023-11-03 12:15:00,100.5,100.72,100.34,100.67,23190.0,96.5041,96.7154,96.3505,96.6673,23190.0
2023-11-03 12:20:00,100.65,100.66,100.44,100.46,21668.0,96.6481,96.6577,96.4465,96.4657,21668.0
2023-11-03 12:25:00,100.5,100.68,100.48,100.64,14915.0,96.5041,96.6769,96.4849,96.6385,14915.0
2023-11-03 12:30:00,100.61,100.75,100.59,100.61,20028.0,96.6097,96.7442,96.5905,96.6097,20028.0
2023-11-03 12:35:00,100.61,100.73,100.58,100.65,8595.0,96.6097,96.725,96.5809,96.6481,8595.0
2023-11-03 12:40:00,100.68,100.72,100.62,100.68,12133.0,96.6769,96.7154,96.6193,96.6769,12133.0
2023-11-03 12:45:00,100.68,100.78,100.4,100.42,13685.0,96.6769,96.773,96.4081,96.4273,13685.0
2023-11-03 12:50:00,100.4,100.67,100.4,100.67,10440.0,96.4081,96.6673,96.4081,96.6673,10440.0
2023-11-03 12:55:00,100.65,100.81,100.64,100.79,11490.0,96.6481,96.8018,96.6385,96.7826,11490.0
2023-11-03 13:00:00,100.8,100.87,100.73,100.86,12097.0,96.7922,96.8594,96.725,96.8498,12097.0
2023-11-03 13:05:00,100.84,100.98,100.83,100.94,8843.0,96.8306,96.965,96.821,96.9266,8843.0
2023-11-03 13:10:00,100.95,101.0,100.76,100.82,13530.0,96.9362,96.9842,96.7538,96.8114,13530.0
2023-11-03 13:15:00,100.83,100.93,100.8,100.84,11875.0,96.821,96.917,96.7922,96.8306,11875.0
2023-11-03 13:20:00,100.83,100.93,100.66,100.7,16081.0,96.821,96.917,96.6577,96.6962,16081.0
2023-11-03 13:25:00,100.75,100.83,100.69,100.83,8872.0,96.7442,96.821,96.6866,96.821,8872.0
2023-11-03 13:30:00,100.82,101.1,100.82,101.1,12988.0,96.8114,97.0802,96.8114,97.0802,12988.0
2023-11-03 13:35:00,101.13,101.15,100.96,100.99,12442.0,97.1091,97.1283,96.9458,96.9746,12442.0
2023-11-03 13:40:00,100.99,100.99,100.84,100.9,9316.0,96.9746,96.9746,96.8306,96.8882,9316.0
2023-11-03 13:45:00,100.9,100.92,100.84,100.88,10214.0,96.8882,96.9074,96.8306,96.869,10214.0
2023-11-03 13:50:00,100.9,101.01,100.86,100.95,10619.0,96.8882,96.9938,96.8498,96.9362,10619.0
2023-11-03 13:55:00,100.99,101.13,100.96,101.1,15586.0,96.9746,97.1091,96.9458,97.0802,15586.0
2023-11-03 14:00:00,101.11,101.16,101.03,101.16,11837.0,97.0899,97.1379,97.013,97.1379,11837.0
2023-11-03 14:05:00,101.15,101.2,100.71,101.09,63891.0,97.1283,97.1763,96.7058,97.0706,63891.0
2023-11-03 14:10:00,101.09,101.34,101.06,101.29,13068.0,97.0706,97.3107,97.0418,97.2627,13068.0
2023-11-03 14:15:00,101.3,101.31,101.1,101.14,10734.0,97.2723,97.2819,97.0802,97.1187,10734.0
2023-11-03 14:20:00,101.12,101.23,100.97,101.01,24893.0,97.0995,97.2051,96.9554,96.9938,24893.0
2023-11-03 14:25:00,101.02,101.21,100.97,101.19,12612.0,97.0034,97.1859,96.9554,97.1667,12612.0
2023-11-03 14:30:00,101.18,101.29,101.15,101.27,19375.0,97.1571,97.2627,97.1283,97.2435,19375.0
2023-11-03 14:35:00,101.28,101.33,101.22,101.27,24730.0,97.2531,97.3011,97.1955,97.2435,24730.0
2023-11-03 14:40:00,101.27,101.43,101.26,101.38,12505.0,97.2435,97.3971,97.2339,97.3491,12505.0
2023-11-03 14:45:00,101.37,101.47,101.31,101.44,15536.0,97.3395,97.4355,97.2819,97.4067,15536.0
2023-11-03 14:50:00,101.48,101.54,101.43,101.47,18291.0,97.4451,97.5028,97.3971,97.4355,18291.0
2023-11-03 14:55:00,101.49,101.55,101.41,101.48,18430.0,97.4547,97.5124,97.3779,97.4451,18430.0
2023-11-03 15:00:00,101.47,101.47,101.29,101.31,18642.0,97.4355,97.4355,97.2627,97.2819,18642.0
2023-11-03 15:05:00,101.35,101.35,101.0,101.04,25564.0,97.3203,97.3203,96.9842,97.0226,25564.0
2023-11-03 15:10:00,101.02,101.08,100.79,100.94,32896.0,97.0034,97.061,96.7826,96.9266,32896.0
2023-11-03 15:15:00,100.93,100.93,100.79,100.86,23542.0,96.917,96.917,96.7826,96.8498,23542.0
2023-11-03 15:20:00,100.86,100.99,100.83,100.95,19377.0,96.8498,96.9746,96.821,96.9362,19377.0
2023-11-03 15:25:00,100.96,101.04,100.92,101.03,26641.0,96.9458,97.0226,96.9074,97.013,26641.0
2023-11-03 15:30:00,101.02,101.02,100.85,100.95,24978.0,97.0034,97.0034,96.8402,96.9362,24978.0
2023-11-03 15:35:00,100.97,101.15,100.95,101.11,24831.0,96.9554,97.1283,96.9362,97.0899,24831.0
2023-11-03 15:40:00,101.11,101.14,101.02,101.07,31451.0,97.0899,97.1187,97.0034,97.0514,31451.0
2023-11-03 15:45:00,101.08,101.19,100.91,100.98,54189.0,97.061,97.1667,96.8978,96.965,54189.0
2023-11-03 15:50:00,100.98,100.98,100.67,100.67,69342.0,96.965,96.965,96.6673,96.6673,69342.0
2023-11-03 15:55:00,100.69,100.94,100.62,100.89,221684.0,96.6866,96.9266,96.6193,96.8786,221684.0
2023-11-06 09:30:00,100.45,101.11,100.09,100.68,162075.0,96.4561,97.0899,96.1104,96.6769,162075.0
2023-11-06 09:35:00,100.45,100.52,100.1,100.22,13548.0,96.4561,96.5233,96.12,96.2352,13548.0
2023-11-06 09:40:00,100.2,100.23,99.42,99.45,42147.0,96.216,96.2448,95.467,95.4959,42147.0
2023-11-06 09:45:00,99.44,99.45,98.44,98.84,47669.0,95.4863,95.4959,94.526,94.9101,47669.0
2023-11-06 09:50:00,98.84,99.15,98.51,98.64,36275.0,94.9101,95.2078,94.5932,94.7181,36275.0
2023-11-06 09:55:00,98.69,98.85,98.54,98.85,34975.0,94.7661,94.9197,94.622,94.9197,34975.0
2023-11-06 10:00:00,98.85,99.02,98.61,98.71,28809.0,94.9197,95.083,94.6893,94.7853,28809.0
2023-11-06 10:05:00,98.71,98.72,98.33,98.41,33965.0,94.7853,94.7949,94.4204,94.4972,33965.0
2023-11-06 10:10:00,98.37,98.42,97.93,97.94,29775.0,94.4588,94.5068,94.0363,94.0459,29775.0
2023-11-06 10:15:00,97.94,98.21,97.89,98.14,15718.0,94.0459,94.3052,93.9979,94.2379,15718.0
2023-11-06 10:20:00,98.18,98.47,98.11,98.32,14935.0,94.2763,94.5548,94.2091,94.4108,14935.0
2023-11-06 10:25:00,98.33,98.36,97.84,97.98,35998.0,94.4204,94.4492,93.9499,94.0843,35998.0
2023-11-06 10:30:00,98.0,98.16,97.89,97.98,14104.0,94.1035,94.2571,93.9979,94.0843,14104.0
2023-11-06 10:35:00,97.97,98.15,97.76,98.14,16495.0,94.0747,94.2475,93.873,94.2379,16495.0
2023-11-06 10:40:00,98.18,98.37,98.18,98.34,25675.0,94.2763,94.4588,94.2763,94.43,25675.0
2023-11-06 10:45:00,98.34,98.34,98.09,98.22,13102.0,94.43,94.43,94.1899,94.3148,13102.0
2023-11-06 10:50:00,98.26,98.36,98.19,98.32,11156.0,94.3532,94.4492,94.286,94.4108,11156.0
2023-11-06 10:55:00,98.33,98.4,98.27,98.29,11042.0,94.4204,94.4876,94.3628,94.382,11042.0
2023-11-06 11:00:00,98.3,98.41,98.24,98.29,14547.0,94.3916,94.4972,94.334,94.382,14547.0
2023-11-06 11:05:00,98.29,98.71,98.28,98.67,14919.0,94.382,94.7853,94.3724,94.7469,14919.0
2023-11-06 11:10:00,98.66,98.66,98.41,98.61,25593.0,94.7373,94.7373,94.4972,94.6893,25593.0
2023-11-06 11:15:00,98.63,98.7,98.47,98.69,7332.0,94.7085,94.7757,94.5548,94.7661,7332.0
2023-11-06 11:20:00,98.69,98.73,98.33,98.39,5918.0,94.7661,94.8045,94.4204,94.478,5918.0
2023-11-06 11:25:00,98.39,98.47,98.33,98.35,16324.0,94.478,94.5548,94.4204,94.4396,16324.0
2023-11-06 11:30:00,98.35,98.37,98.21,98.23,26372.0,94.4396,94.4588,94.3052,94.3244,26372.0
2023-11-06 11:35:00,98.27,98.32,98.08,98.21,18535.0,94.3628,94.4108,94.1803,94.3052,18535.0
2023-11-06 11:40:00,98.21,98.32,98.14,98.22,26290.0,94.3052,94.4108,94.2379,94.3148,26290.0
2023-11-06 11:45:00,98.25,98.32,98.01,98.12,19024.0,94.3436,94.4108,94.1131,94.2187,19024.0
2023-11-06 11:50:00,98.12,98.12,98.0,98.12,10076.0,94.2187,94.2187,94.1035,94.2187,10076.0
2023-11-06 11:55:00,98.15,98.41,98.14,98.39,12073.0,94.2475,94.4972,94.2379,94.478,12073.0
2023-11-06 12:00:00,98.41,98.5,98.37,98.43,12405.0,94.4972,94.5836,94.4588,94.5164,12405.0
2023-11-06 12:05:00,98.45,98.48,98.21,98.31,14172.0,94.5356,94.5644,94.3052,94.4012,14172.0
2023-11-06 12:10:00,98.27,98.44,98.22,98.41,22634.0,94.3628,94.526,94.3148,94.4972,22634.0
2023-11-06 12:15:00,98.4,98.41,98.29,98.37,9585.0,94.4876,94.4972,94.382,94.4588,9585.0
2023-11-06 12:20:00,98.37,98.46,98.25,98.4,11061.0,94.4588,94.5452,94.3436,94.4876,11061.0
2023-11-06 12:25:00,98.4,98.44,98.32,98.44,8733.0,94.4876,94.526,94.4108,94.526,8733.0
2023-11-06 12:30:00,98.43,98.43,98.31,98.32,8875.0,94.5164,94.5164,94.4012,94.4108,8875.0
2023-11-06 12:35:00,98.3,98.31,98.19,98.31,6607.0,94.3916,94.4012,94.286,94.4012,6607.0
2023-11-06 12:40:00,98.31,98.32,98.14,98.19,9483.0,94.4012,94.4108,94.2379,94.286,9483.0
2023-11-06 12:45:00,98.21,98.23,98.09,98.13,5945.0,94.3052,94.3244,94.1899,94.2283,5945.0
2023-11-06 12:50:00,98.13,98.15,97.97,98.09,11918.0,94.2283,94.2475,94.0747,94.1899,11918.0
2023-11-06 12:55:00,98.11,98.17,98.04,98.14,11253.0,94.2091,94.2667,94.1419,94.2379,11253.0
2023-11-06 13:00:00,98.15,98.21,98.0,98.1,15539.0,94.2475,94.3052,94.1035,94.1995,15539.0
2023-11-06 13:05:00,98.11,98.17,98.04,98.05,8505.0,94.2091,94.2667,94.1419,94.1515,8505.0
2023-11-06 13:10:00,98.02,98.12,97.98,97.98,6203.0,94.1227,94.2187,94.0843,94.0843,6203.0
2023-11-06 13:15:00,98.02,98.02,97.67,97.73,17808.0,94.1227,94.1227,93.7866,93.8442,17808.0
2023-11-06 13:20:00,97.77,97.88,97.64,97.83,11496.0,93.8827,93.9883,93.7578,93.9403,11496.0
2023-11-06 13:25:00,97.86,97.91,97.72,97.89,16012.0,93.9691,94.0171,93.8346,93.9979,16012.0
2023-11-06 13:30:00,97.86,97.86,97.73,97.73,11999.0,93.9691,93.9691,93.8442,93.8442,11999.0
2023-11-06 13:35:00,97.72,97.95,97.7,97.91,9283.0,93.8346,94.0555,93.8154,94.0171,9283.0
2023-11-06 13:40:00,97.89,97.97,97.79,97.87,9658.0,93.9979,94.0747,93.9019,93.9787,9658.0
2023-11-06 13:45:00,97.81,97.89,97.77,97.77,8202.0,93.9211,93.9979,93.8827,93.8827,8202.0
2023-11-06 13:50:00,97.77,97.77,97.58,97.63,11528.0,93.8827,93.8827,93.7002,93.7482,11528.0
2023-11-06 13:55:00,97.6,97.72,97.58,97.72,12675.0,93.7194,93.8346,93.7002,93.8346,12675.0
2023-11-06 14:00:00,97.7,97.83,97.69,97.83,16996.0,93.8154,93.9403,93.8058,93.9403,16996.0
2023-11-06 14:05:00,97.85,97.85,97.55,97.55,15268.0,93.9595,93.9595,93.6714,93.6714,15268.0
2023-11-06 14:10:00,97.59,97.69,97.46,97.46,19934.0,93.7098,93.8058,93.585,93.585,19934.0
2023-11-06 14:15:00,97.47,97.65,97.47,97.57,9843.0,93.5946,93.7674,93.5946,93.6906,9843.0
2023-11-06 14:20:00,97.57,97.65,97.48,97.48,14462.0,93.6906,93.7674,93.6042,93.6042,14462.0
2023-11-06 14:25:00,97.49,97.57,97.46,97.55,19306.0,93.6138,93.6906,93.585,93.6714,19306.0
2023-11-06 14:30:00,97.54,97.69,97.52,97.64,12472.0,93.6618,93.8058,93.6426,93.7578,12472.0
2023-11-06 14:35:00,97.64,97.73,97.55,97.66,12823.0,93.7578,93.8442,93.6714,93.777,12823.0
2023-11-06 14:40:00,97.65,97.9,97.63,97.9,17191.0,93.7674,94.0075,93.7482,94.0075,17191.0
2023-11-06 14:45:00,97.9,97.96,97.68,97.71,16736.0,94.0075,94.0651,93.7962,93.825,16736.0
2023-11-06 14:50:00,97.67,97.75,97.66,97.7,11860.0,93.7866,93.8634,93.777,93.8154,11860.0
2023-11-06 14:55:00,97.65,97.92,97.65,97.89,16257.0,93.7674,94.0267,93.7674,93.9979,16257.0
2023-11-06 15:00:00,97.9,97.98,97.81,97.98,13384.0,94.0075,94.0843,93.9211,94.0843,13384.0
2023-11-06 15:05:00,97.98,98.01,97.84,97.94,14322.0,94.0843,94.1131,93.9499,94.0459,14322.0
2023-11-06 15:10:00,97.92,98.07,97.87,97.98,16163.0,94.0267,94.1707,93.9787,94.0843,16163.0
2023-11-06 15:15:00,97.96,98.05,97.94,97.97,18854.0,94.0651,94.1515,94.0459,94.0747,18854.0
2023-11-06 15:20:00,97.96,97.98,97.72,97.8,44017.0,94.0651,94.0843,93.8346,93.9115,44017.0
2023-11-06 15:25:00,97.78,97.8,97.61,97.79,30727.0,93.8923,93.9115,93.729,93.9019,30727.0
2023-11-06 15:30:00,97.79,98.1,97.74,98.04,49634.0,93.9019,94.1995,93.8538,94.1419,49634.0
2023-11-06 15:35:00,98.05,98.07,97.87,97.97,48616.0,94.1515,94.1707,93.9787,94.0747,48616.0
2023-11-06 15:40:00,97.97,97.97,97.79,97.93,33761.0,94.0747,94.0747,93.9019,94.0363,33761.0
2023-11-06 15:45:00,97.92,98.14,97.88,98.14,54608.0,94.0267,94.2379,93.9883,94.2379,54608.0
2023-11-06 15:50:00,98.12,98.23,98.07,98.2,72472.0,94.2187,94.3244,94.1707,94.2956,72472.0
2023-11-06 15:55:00,98.24,98.39,98.2,98.33,226530.0,94.334,94.478,94.2956,94.4204,226530.0
2023-11-07 09:30:00,98.48,99.54,98.25,99.38,82899.0,94.5644,95.5823,94.3436,95.4286,82899.0
2023-11-07 09:35:00,99.37,100.37,99.2,99.4,67936.0,95.419,96.3793,95.2558,95.4478,67936.0
2023-11-07 09:40:00,99.37,99.49,98.95,99.05,22639.0,95.419,95.5343,95.0157,95.1118,22639.0
2023-11-07 09:45:00,99.15,99.18,98.77,98.9,46635.0,95.2078,95.2366,94.8429,94.9677,46635.0
2023-11-07 09:50:00,98.91,99.37,98.87,99.36,13783.0,94.9773,95.419,94.9389,95.4094,13783.0
2023-11-07 09:55:00,99.43,99.52,99.2,99.37,17536.0,95.4766,95.5631,95.2558,95.419,17536.0
2023-11-07 10:00:00,99.4,99.55,98.96,98.97,39923.0,95.4478,95.5919,95.0253,95.0349,39923.0
2023-11-07 10:05:00,98.97,98.97,98.45,98.45,14158.0,95.0349,95.0349,94.5356,94.5356,14158.0
2023-11-07 10:10:00,98.45,98.75,98.34,98.69,26412.0,94.5356,94.8237,94.43,94.7661,26412.0
2023-11-07 10:15:00,98.71,98.96,98.59,98.96,20941.0,94.7853,95.0253,94.67,95.0253,20941.0
2023-11-07 10:20:00,98.93,99.29,98.91,99.23,19669.0,94.9965,95.3422,94.9773,95.2846,19669.0
2023-11-07 10:25:00,99.27,99.65,99.21,99.53,35652.0,95.323,95.6879,95.2654,95.5727,35652.0
2023-11-07 10:30:00,99.52,99.72,99.45,99.7,27279.0,95.5631,95.7551,95.4959,95.7359,27279.0
2023-11-07 10:35:00,99.73,100.04,99.59,99.91,35699.0,95.7647,96.0624,95.6303,95.9376,35699.0
2023-11-07 10:40:00,99.95,100.2,99.94,100.2,21686.0,95.976,96.216,95.9664,96.216,21686.0
2023-11-07 10:45:00,100.17,100.57,100.13,100.55,24968.0,96.1872,96.5713,96.1488,96.5521,24968.0
2023-11-07 10:50:00,100.55,100.75,100.4,100.72,97041.0,96.5521,96.7442,96.4081,96.7154,97041.0
2023-11-07 10:55:00,100.72,100.87,100.52,100.54,26760.0,96.7154,96.8594,96.5233,96.5425,26760.0
2023-11-07 11:00:00,100.52,100.68,100.49,100.65,27002.0,96.5233,96.6769,96.4945,96.6481,27002.0
2023-11-07 11:05:00,100.65,100.66,100.35,100.36,32921.0,96.6481,96.6577,96.3601,96.3697,32921.0
2023-11-07 11:10:00,100.39,100.39,100.2,100.23,16704.0,96.3985,96.3985,96.216,96.2448,16704.0
2023-11-07 11:15:00,100.25,100.27,100.03,100.08,42565.0,96.264,96.2833,96.0528,96.1008,42565.0
2023-11-07 11:20:00,100.08,100.08,99.95,100.03,24138.0,96.1008,96.1008,95.976,96.0528,24138.0
2023-11-07 11:25:00,100.02,100.16,99.84,99.85,18268.0,96.0432,96.1776,95.8703,95.8799,18268.0
2023-11-07 11:30:00,99.84,100.14,99.84,100.09,24421.0,95.8703,96.1584,95.8703,96.1104,24421.0
2023-11-07 11:35:00,100.06,100.12,99.94,99.94,12608.0,96.0816,96.1392,95.9664,95.9664,12608.0
2023-11-07 11:40:00,99.95,100.11,99.89,99.89,12956.0,95.976,96.1296,95.9184,95.9184,12956.0
2023-11-07 11:45:00,99.91,100.02,99.75,99.8,11052.0,95.9376,96.0432,95.7839,95.8319,11052.0
2023-11-07 11:50:00,99.79,99.91,99.77,99.89,9349.0,95.8223,95.9376,95.8031,95.9184,9349.0
2023-11-07 11:55:00,99.86,99.92,99.77,99.88,13370.0,95.8896,95.9472,95.8031,95.9088,13370.0
2023-11-07 12:00:00,99.83,99.84,99.57,99.68,15432.0,95.8607,95.8703,95.6111,95.7167,15432.0
2023-11-07 12:05:00,99.69,99.88,99.61,99.77,25724.0,95.7263,95.9088,95.6495,95.8031,25724.0
2023-11-07 12:10:00,99.81,99.81,99.71,99.71,5490.0,95.8415,95.8415,95.7455,95.7455,5490.0
2023-11-07 12:15:00,99.74,99.91,99.61,99.85,13820.0,95.7743,95.9376,95.6495,95.8799,13820.0
2023-11-07 12:20:00,99.83,99.95,99.75,99.95,9283.0,95.8607,95.976,95.7839,95.976,9283.0
2023-11-07 12:25:00,99.95,100.02,99.85,99.89,24279.0,95.976,96.0432,95.8799,95.9184,24279.0
2023-11-07 12:30:00,99.87,99.91,99.63,99.9,8908.0,95.8992,95.9376,95.6687,95.928,8908.0
2023-11-07 12:35:00,99.86,99.91,99.81,99.83,11668.0,95.8896,95.9376,95.8415,95.8607,11668.0
2023-11-07 12:40:00,99.78,99.81,99.65,99.81,12191.0,95.8127,95.8415,95.6879,95.8415,12191.0
2023-11-07 12:45:00,99.7,99.87,99.67,99.73,12475.0,95.7359,95.8992,95.7071,95.7647,12475.0
2023-11-07 12:50:00,99.66,99.75,99.57,99.6,3518.0,95.6975,95.7839,95.6111,95.6399,3518.0
2023-11-07 12:55:00,99.63,99.8,99.58,99.8,5343.0,95.6687,95.8319,95.6207,95.8319,5343.0
2023-11-07 13:00:00,99.79,99.9,99.76,99.88,4779.0,95.8223,95.928,95.7935,95.9088,4779.0
2023-11-07 13:05:00,99.9,99.9,99.77,99.9,7202.0,95.928,95.928,95.8031,95.928,7202.0
2023-11-07 13:10:00,99.87,99.92,99.73,99.81,11492.0,95.8992,95.9472,95.7647,95.8415,11492.0
2023-11-07 13:15:00,99.78,99.87,99.69,99.79,22414.0,95.8127,95.8992,95.7263,95.8223,22414.0
2023-11-07 13:20:00,99.79,99.84,99.72,99.81,11122.0,95.8223,95.8703,95.7551,95.8415,11122.0
2023-11-07 13:25:00,99.81,99.92,99.59,99.59,28393.0,95.8415,95.9472,95.6303,95.6303,28393.0
2023-11-07 13:30:00,99.59,99.69,99.56,99.6,9289.0,95.6303,95.7263,95.6015,95.6399,9289.0
2023-11-07 13:35:00,99.59,99.61,99.49,99.5,9379.0,95.6303,95.6495,95.5343,95.5439,9379.0
2023-11-07 13:40:00,99.49,99.53,99.39,99.46,11781.0,95.5343,95.5727,95.4382,95.5055,11781.0
2023-11-07 13:45:00,99.45,99.57,99.45,99.52,8632.0,95.4959,95.6111,95.4959,95.5631,8632.0
2023-11-07 13:50:00,99.51,99.58,99.46,99.46,7430.0,95.5535,95.6207,95.5055,95.5055,7430.0
2023-11-07 13:55:00,99.42,99.48,99.32,99.41,20450.0,95.467,95.5247,95.371,95.4574,20450.0
2023-11-07 14:00:00,99.42,99.53,99.42,99.52,6554.0,95.467,95.5727,95.467,95.5631,6554.0
2023-11-07 14:05:00,99.5,99.53,99.35,99.47,16262.0,95.5439,95.5727,95.3998,95.5151,16262.0
2023-11-07 14:10:00,99.48,99.52,99.45,99.5,3147.0,95.5247,95.5631,95.4959,95.5439,3147.0
2023-11-07 14:15:00,99.5,99.54,99.43,99.45,9031.0,95.5439,95.5823,95.4766,95.4959,9031.0
2023-11-07 14:20:00,99.42,99.56,99.42,99.53,15355.0,95.467,95.6015,95.467,95.5727,15355.0
2023-11-07 14:25:00,99.51,99.56,99.45,99.5,7250.0,95.5535,95.6015,95.4959,95.5439,7250.0
2023-11-07 14:30:00,99.52,99.55,99.45,99.45,9124.0,95.5631,95.5919,95.4959,95.4959,9124.0
2023-11-07 14:35:00,99.44,99.47,99.35,99.35,12919.0,95.4863,95.5151,95.3998,95.3998,12919.0
2023-11-07 14:40:00,99.34,99.37,99.17,99.23,9797.0,95.3902,95.419,95.227,95.2846,9797.0
2023-11-07 14:45:00,99.25,99.36,99.18,99.25,9666.0,95.3038,95.4094,95.2366,95.3038,9666.0
2023-11-07 14:50:00,99.24,99.28,99.21,99.25,9262.0,95.2942,95.3326,95.2654,95.3038,9262.0
2023-11-07 14:55:00,99.23,99.26,99.12,99.12,15158.0,95.2846,95.3134,95.179,95.179,15158.0
2023-11-07 15:00:00,99.13,99.28,99.06,99.19,32498.0,95.1886,95.3326,95.1214,95.2462,32498.0
2023-11-07 15:05:00,99.2,99.27,99.12,99.22,15061.0,95.2558,95.323,95.179,95.275,15061.0
2023-11-07 15:10:00,99.22,99.22,98.95,99.0,43184.0,95.275,95.275,95.0157,95.0637,43184.0
2023-11-07 15:15:00,99.01,99.02,98.83,98.9,29093.0,95.0733,95.083,94.9005,94.9677,29093.0
2023-11-07 15:20:00,98.88,99.07,98.81,99.04,27671.0,94.9485,95.131,94.8813,95.1022,27671.0
2023-11-07 15:25:00,99.06,99.13,99.05,99.11,30978.0,95.1214,95.1886,95.1118,95.1694,30978.0
2023-11-07 15:30:00,99.1,99.24,99.1,99.2,20617.0,95.1598,95.2942,95.1598,95.2558,20617.0
2023-11-07 15:35:00,99.2,99.4,99.13,99.33,28686.0,95.2558,95.4478,95.1886,95.3806,28686.0
2023-11-07 15:40:00,99.34,99.5,99.22,99.48,48985.0,95.3902,95.5439,95.275,95.5247,48985.0
2023-11-07 15:45:00,99.48,99.49,99.21,99.23,39944.0,95.5247,95.5343,95.2654,95.2846,39944.0
2023-11-07 15:50:00,99.22,99.22,98.88,98.91,78276.0,95.275,95.275,94.9485,94.9773,78276.0
2023-11-07 15:55:00,98.9,99.06,98.73,98.98,217995.0,94.9677,95.1214,94.8045,95.0445,217995.0
2023-11-08 09:30:00,98.83,98.93,98.56,98.82,41700.0,94.9005,94.9965,94.6412,94.8909,41700.0
2023-11-08 09:35:00,98.92,98.95,98.74,98.83,19980.0,94.9869,95.0157,94.8141,94.9005,19980.0
2023-11-08 09:40:00,98.88,99.04,98.66,98.9,12813.0,94.9485,95.1022,94.7373,94.9677,12813.0
2023-11-08 09:45:00,98.88,99.03,98.67,98.95,17633.0,94.9485,95.0926,94.7469,95.0157,17633.0
2023-11-08 09:50:00,98.95,99.35,98.86,99.08,16371.0,95.0157,95.3998,94.9293,95.1406,16371.0
2023-11-08 09:55:00,99.06,99.3,98.98,99.15,17375.0,95.1214,95.3518,95.0445,95.2078,17375.0
2023-11-08 10:00:00,99.15,99.25,98.73,98.98,24996.0,95.2078,95.3038,94.8045,95.0445,24996.0
2023-11-08 10:05:00,98.9,99.31,98.9,99.27,21301.0,94.9677,95.3614,94.9677,95.323,21301.0
2023-11-08 10:10:00,99.27,99.35,98.87,98.92,8031.0,95.323,95.3998,94.9389,94.9869,8031.0
2023-11-08 10:15:00,98.86,98.86,98.46,98.69,22888.0,94.9293,94.9293,94.5452,94.7661,22888.0
2023-11-08 10:20:00,98.68,98.74,98.5,98.59,14916.0,94.7565,94.8141,94.5836,94.67,14916.0
2023-11-08 10:25:00,98.58,98.67,98.49,98.61,15092.0,94.6604,94.7469,94.574,94.6893,15092.0
2023-11-08 10:30:00,98.57,98.73,98.5,98.73,11659.0,94.6508,94.8045,94.5836,94.8045,11659.0
2023-11-08 10:35:00,98.7,98.79,98.54,98.69,16125.0,94.7757,94.8621,94.622,94.7661,16125.0
2023-11-08 10:40:00,98.68,99.02,98.68,98.95,12765.0,94.7565,95.083,94.7565,95.0157,12765.0
2023-11-08 10:45:00,98.97,99.07,98.85,99.07,14824.0,95.0349,95.131,94.9197,95.131,14824.0
2023-11-08 10:50:00,99.02,99.05,98.92,98.93,13188.0,95.083,95.1118,94.9869,94.9965,13188.0
2023-11-08 10:55:00,98.96,99.03,98.88,99.03,16279.0,95.0253,95.0926,94.9485,95.0926,16279.0
2023-11-08 11:00:00,99.01,99.1,99.01,99.07,5706.0,95.0733,95.1598,95.0733,95.131,5706.0
2023-11-08 11:05:00,99.07,99.18,99.03,99.1,9806.0,95.131,95.2366,95.0926,95.1598,9806.0
2023-11-08 11:10:00,99.11,99.24,99.1,99.23,11980.0,95.1694,95.2942,95.1598,95.2846,11980.0
2023-11-08 11:15:00,99.2,99.36,99.1,99.16,14717.0,95.2558,95.4094,95.1598,95.2174,14717.0
2023-11-08 11:20:00,99.17,99.17,98.86,98.91,9769.0,95.227,95.227,94.9293,94.9773,9769.0
2023-11-08 11:25:00,98.9,98.9,98.8,98.8,2997.0,94.9677,94.9677,94.8717,94.8717,2997.0
2023-11-08 11:30:00,98.79,98.93,98.7,98.87,16254.0,94.8621,94.9965,94.7757,94.9389,16254.0
2023-11-08 11:35:00,98.9,98.99,98.86,98.87,8520.0,94.9677,95.0541,94.9293,94.9389,8520.0
2023-11-08 11:40:00,98.89,99.03,98.85,99.01,10797.0,94.9581,95.0926,94.9197,95.0733,10797.0
2023-11-08 11:45:00,99.03,99.16,98.98,98.98,4370.0,95.0926,95.2174,95.0445,95.0445,4370.0
2023-11-08 11:50:00,99.0,99.0,98.9,98.95,3495.0,95.0637,95.0637,94.9677,95.0157,3495.0
2023-11-08 11:55:00,98.95,98.98,98.73,98.77,2879.0,95.0157,95.0445,94.8045,94.8429,2879.0
2023-11-08 12:00:00,98.77,98.81,98.6,98.74,11276.0,94.8429,94.8813,94.6796,94.8141,11276.0
2023-11-08 12:05:00,98.74,98.75,98.41,98.53,6820.0,94.8141,94.8237,94.4972,94.6124,6820.0
2023-11-08 12:10:00,98.55,98.68,98.44,98.46,20123.0,94.6316,94.7565,94.526,94.5452,20123.0
2023-11-08 12:15:00,98.43,98.72,98.39,98.5,30340.0,94.5164,94.7949,94.478,94.5836,30340.0
2023-11-08 12:20:00,98.67,98.75,98.64,98.66,6419.0,94.7469,94.8237,94.7181,94.7373,6419.0
2023-11-08 12:25:00,98.67,98.74,98.56,98.56,6936.0,94.7469,94.8141,94.6412,94.6412,6936.0
2023-11-08 12:30:00,98.65,98.68,98.47,98.56,7307.0,94.7277,94.7565,94.5548,94.6412,7307.0
2023-11-08 12:35:00,98.55,98.85,98.55,98.72,9356.0,94.6316,94.9197,94.6316,94.7949,9356.0
2023-11-08 12:40:00,98.72,98.87,98.71,98.87,10829.0,94.7949,94.9389,94.7853,94.9389,10829.0
2023-11-08 12:45:00,98.85,98.95,98.84,98.9,4676.0,94.9197,95.0157,94.9101,94.9677,4676.0
2023-11-08 12:50:00,98.92,98.95,98.75,98.87,5046.0,94.9869,95.0157,94.8237,94.9389,5046.0
2023-11-08 12:55:00,98.82,98.87,98.76,98.84,5840.0,94.8909,94.9389,94.8333,94.9101,5840.0
2023-11-08 13:00:00,98.82,99.12,98.81,99.09,34438.0,94.8909,95.179,94.8813,95.1502,34438.0
2023-11-08 13:05:00,99.12,99.25,99.12,99.2,5318.0,95.179,95.3038,95.179,95.2558,5318.0
2023-11-08 13:10:00,99.17,99.17,99.02,99.07,6379.0,95.227,95.227,95.083,95.131,6379.0
2023-11-08 13:15:00,99.01,99.1,98.97,99.02,2441.0,95.0733,95.1598,95.0349,95.083,2441.0
2023-11-08 13:20:00,99.03,99.19,98.96,99.16,5947.0,95.0926,95.2462,95.0253,95.2174,5947.0
2023-11-08 13:25:00,99.16,99.25,99.14,99.21,4038.0,95.2174,95.3038,95.1982,95.2654,4038.0
2023-11-08 13:30:00,99.27,99.42,99.26,99.39,5342.0,95.323,95.467,95.3134,95.4382,5342.0
2023-11-08 13:35:00,99.4,99.45,99.32,99.33,6851.0,95.4478,95.4959,95.371,95.3806,6851.0
2023-11-08 13:40:00,99.36,99.44,99.32,99.44,4271.0,95.4094,95.4863,95.371,95.4863,4271.0
2023-11-08 13:45:00,99.44,99.49,99.41,99.45,7028.0,95.4863,95.5343,95.4574,95.4959,7028.0
2023-11-08 13:50:00,99.47,99.47,99.32,99.34,2596.0,95.5151,95.5151,95.371,95.3902,2596.0
2023-11-08 13:55:00,99.36,99.4,99.31,99.39,2971.0,95.4094,95.4478,95.3614,95.4382,2971.0
2023-11-08 14:00:00,99.37,99.66,99.35,99.61,11751.0,95.419,95.6975,95.3998,95.6495,11751.0
2023-11-08 14:05:00,99.61,99.65,99.42,99.46,5679.0,95.6495,95.6879,95.467,95.5055,5679.0
2023-11-08 14:10:00,99.42,99.44,99.33,99.38,4618.0,95.467,95.4863,95.3806,95.4286,4618.0
2023-11-08 14:15:00,99.34,99.43,99.32,99.36,8087.0,95.3902,95.4766,95.371,95.4094,8087.0
2023-11-08 14:20:00,99.36,99.41,99.3,99.37,6798.0,95.4094,95.4574,95.3518,95.419,6798.0
2023-11-08 14:25:00,99.37,99.41,99.33,99.36,3690.0,95.419,95.4574,95.3806,95.4094,3690.0
2023-11-08 14:30:00,99.37,99.45,99.23,99.23,6752.0,95.419,95.4959,95.2846,95.2846,6752.0
2023-11-08 14:35:00,99.24,99.28,99.19,99.24,7841.0,95.2942,95.3326,95.2462,95.2942,7841.0
2023-11-08 14:40:00,99.2,99.21,99.04,99.06,6321.0,95.2558,95.2654,95.1022,95.1214,6321.0
2023-11-08 14:45:00,99.08,99.08,99.01,99.04,3609.0,95.1406,95.1406,95.0733,95.1022,3609.0
2023-11-08 14:50:00,99.03,99.14,99.01,99.1,5309.0,95.0926,95.1982,95.0733,95.1598,5309.0
2023-11-08 14:55:00,99.1,99.14,98.95,98.95,5963.0,95.1598,95.1982,95.0157,95.0157,5963.0
2023-11-08 15:00:00,98.95,99.05,98.94,99.05,8757.0,95.0157,95.1118,95.0061,95.1118,8757.0
2023-11-08 15:05:00,99.06,99.1,99.0,99.04,8072.0,95.1214,95.1598,95.0637,95.1022,8072.0
2023-11-08 15:10:00,99.06,99.09,98.98,99.06,11138.0,95.1214,95.1502,95.0445,95.1214,11138.0
2023-11-08 15:15:00,99.09,99.16,98.97,99.02,30813.0,95.1502,95.2174,95.0349,95.083,30813.0
2023-11-08 15:20:00,99.05,99.1,98.98,99.09,12399.0,95.1118,95.1598,95.0445,95.1502,12399.0
2023-11-08 15:25:00,99.06,99.08,98.99,98.99,13180.0,95.1214,95.1406,95.0541,95.0541,13180.0
2023-11-08 15:30:00,98.99,98.99,98.77,98.79,15392.0,95.0541,95.0541,94.8429,94.8621,15392.0
2023-11-08 15:35:00,98.8,98.99,98.7,98.92,23441.0,94.8717,95.0541,94.7757,94.9869,23441.0
2023-11-08 15:40:00,98.93,99.33,98.88,99.24,31144.0,94.9965,95.3806,94.9485,95.2942,31144.0
2023-11-08 15:45:00,99.22,99.36,99.19,99.26,24396.0,95.275,95.4094,95.2462,95.3134,24396.0
2023-11-08 15:50:00,99.28,99.38,99.18,99.18,37610.0,95.3326,95.4286,95.2366,95.2366,37610.0
2023-11-08 15:55:00,99.21,99.26,99.1,99.2,105849.0,95.2654,95.3134,95.1598,95.2558,105849.0
2023-11-09 09:30:00,99.84,100.0,99.16,99.56,34668.0,95.8703,96.024,95.2174,95.6015,34668.0
2023-11-09 09:35:00,99.57,99.8,99.29,99.32,20139.0,95.6111,95.8319,95.3422,95.371,20139.0
2023-11-09 09:40:00,99.3,99.8,99.3,99.6,12137.0,95.3518,95.8319,95.3518,95.6399,12137.0
2023-11-09 09:45:00,99.63,99.65,98.81,99.09,12616.0,95.6687,95.6879,94.8813,95.1502,12616.0
2023-11-09 09:50:00,99.16,99.2,98.67,98.79,30371.0,95.2174,95.2558,94.7469,94.8621,30371.0
2023-11-09 09:55:00,98.77,99.02,98.61,98.81,25251.0,94.8429,95.083,94.6893,94.8813,25251.0
2023-11-09 10:00:00,98.84,98.97,98.5,98.53,18835.0,94.9101,95.0349,94.5836,94.6124,18835.0
2023-11-09 10:05:00,98.49,98.49,98.02,98.21,17570.0,94.574,94.574,94.1227,94.3052,17570.0
2023-11-09 10:10:00,98.13,98.29,98.02,98.28,14296.0,94.2283,94.382,94.1227,94.3724,14296.0
2023-11-09 10:15:00,98.32,98.52,98.19,98.28,10313.0,94.4108,94.6028,94.286,94.3724,10313.0
2023-11-09 10:20:00,98.24,98.39,98.11,98.31,12049.0,94.334,94.478,94.2091,94.4012,12049.0
2023-11-09 10:25:00,98.34,98.38,98.19,98.37,17192.0,94.43,94.4684,94.286,94.4588,17192.0
2023-11-09 10:30:00,98.28,98.29,98.0,98.07,27512.0,94.3724,94.382,94.1035,94.1707,27512.0
2023-11-09 10:35:00,98.0,98.27,97.91,98.12,6210.0,94.1035,94.3628,94.0171,94.2187,6210.0
2023-11-09 10:40:00,98.12,98.27,98.01,98.21,10380.0,94.2187,94.3628,94.1131,94.3052,10380.0
2023-11-09 10:45:00,98.19,98.23,98.04,98.09,12837.0,94.286,94.3244,94.1419,94.1899,12837.0
2023-11-09 10:50:00,98.07,98.24,98.06,98.06,8062.0,94.1707,94.334,94.1611,94.1611,8062.0
2023-11-09 10:55:00,98.06,98.21,98.06,98.17,7422.0,94.1611,94.3052,94.1611,94.2667,7422.0
2023-11-09 11:00:00,98.16,98.56,98.13,98.27,73699.0,94.2571,94.6412,94.2283,94.3628,73699.0
2023-11-09 11:05:00,98.26,98.33,98.07,98.07,31571.0,94.3532,94.4204,94.1707,94.1707,31571.0
2023-11-09 11:10:00,98.07,98.26,98.01,98.12,25903.0,94.1707,94.3532,94.1131,94.2187,25903.0
2023-11-09 11:15:00,98.13,98.49,98.11,98.24,13455.0,94.2283,94.574,94.2091,94.334,13455.0
2023-11-09 11:20:00,98.25,98.3,98.07,98.1,13291.0,94.3436,94.3916,94.1707,94.1995,13291.0
2023-11-09 11:25:00,98.09,98.15,98.03,98.05,10139.0,94.1899,94.2475,94.1323,94.1515,10139.0
2023-11-09 11:30:00,98.08,98.14,97.98,98.11,33334.0,94.1803,94.2379,94.0843,94.2091,33334.0
2023-11-09 11:35:00,98.12,98.18,97.89,97.95,14504.0,94.2187,94.2763,93.9979,94.0555,14504.0
2023-11-09 11:40:00,97.93,98.06,97.87,98.06,11858.0,94.0363,94.1611,93.9787,94.1611,11858.0
2023-11-09 11:45:00,98.02,98.3,98.02,98.18,11631.0,94.1227,94.3916,94.1227,94.2763,11631.0
2023-11-09 11:50:00,98.21,98.36,98.15,98.19,7977.0,94.3052,94.4492,94.2475,94.286,7977.0
2023-11-09 11:55:00,98.2,98.2,97.88,97.93,12183.0,94.2956,94.2956,93.9883,94.0363,12183.0
2023-11-09 12:00:00,97.88,98.02,97.84,97.98,7837.0,93.9883,94.1227,93.9499,94.0843,7837.0
2023-11-09 12:05:00,98.0,98.02,97.9,97.96,4995.0,94.1035,94.1227,94.0075,94.0651,4995.0
2023-11-09 12:10:00,97.97,98.0,97.85,97.9,6948.0,94.0747,94.1035,93.9595,94.0075,6948.0
2023-11-09 12:15:00,97.92,97.92,97.67,97.69,18549.0,94.0267,94.0267,93.7866,93.8058,18549.0
2023-11-09 12:20:00,97.68,97.81,97.58,97.79,11933.0,93.7962,93.9211,93.7002,93.9019,11933.0
2023-11-09 12:25:00,97.77,97.83,97.71,97.83,14812.0,93.8827,93.9403,93.825,93.9403,14812.0
2023-11-09 12:30:00,97.79,97.93,97.78,97.93,6065.0,93.9019,94.0363,93.8923,94.0363,6065.0
2023-11-09 12:35:00,97.95,97.98,97.78,97.78,7431.0,94.0555,94.0843,93.8923,93.8923,7431.0
2023-11-09 12:40:00,97.81,97.95,97.75,97.92,8013.0,93.9211,94.0555,93.8634,94.0267,8013.0
2023-11-09 12:45:00,97.95,98.14,97.93,98.05,15859.0,94.0555,94.2379,94.0363,94.1515,15859.0
2023-11-09 12:50:00,98.03,98.26,98.02,98.05,7274.0,94.1323,94.3532,94.1227,94.1515,7274.0
2023-11-09 12:55:00,98.08,98.09,97.99,98.0,13426.0,94.1803,94.1899,94.0939,94.1035,13426.0
2023-11-09 13:00:00,98.02,98.08,97.08,97.34,45780.0,94.1227,94.1803,93.2201,93.4697,45780.0
2023-11-09 13:05:00,97.37,97.39,96.7,96.8,23017.0,93.4986,93.5178,92.8552,92.9512,23017.0
2023-11-09 13:10:00,96.8,97.37,96.8,97.37,15015.0,92.9512,93.4986,92.9512,93.4986,15015.0
2023-11-09 13:15:00,97.27,97.3,96.84,96.84,35851.0,93.4025,93.4313,92.9896,92.9896,35851.0
2023-11-09 13:20:00,96.88,97.19,96.82,97.19,17875.0,93.028,93.3257,92.9704,93.3257,17875.0
2023-11-09 13:25:00,97.1,97.14,96.88,96.95,21450.0,93.2393,93.2777,93.028,93.0953,21450.0
2023-11-09 13:30:00,96.96,97.02,96.71,96.99,14611.0,93.1049,93.1625,92.8648,93.1337,14611.0
2023-11-09 13:35:00,96.92,97.18,96.84,96.84,19130.0,93.0664,93.3161,92.9896,92.9896,19130.0
2023-11-09 13:40:00,96.78,96.92,96.61,96.8,20206.0,92.932,93.0664,92.7688,92.9512,20206.0
2023-11-09 13:45:00,96.77,96.85,96.61,96.71,16774.0,92.9224,92.9992,92.7688,92.8648,16774.0
2023-11-09 13:50:00,96.69,96.76,96.53,96.61,16360.0,92.8456,92.9128,92.692,92.7688,16360.0
2023-11-09 13:55:00,96.62,96.7,96.47,96.67,17209.0,92.7784,92.8552,92.6343,92.8264,17209.0
2023-11-09 14:00:00,96.59,96.59,96.3,96.43,18802.0,92.7496,92.7496,92.4711,92.5959,18802.0
2023-11-09 14:05:00,96.43,96.59,96.36,96.55,23139.0,92.5959,92.7496,92.5287,92.7112,23139.0
2023-11-09 14:10:00,96.51,96.53,96.33,96.44,16213.0,92.6727,92.692,92.4999,92.6055,16213.0
2023-11-09 14:15:00,96.43,96.48,96.25,96.27,20194.0,92.5959,92.6439,92.4231,92.4423,20194.0
2023-11-09 14:20:00,96.29,96.65,96.28,96.64,10285.0,92.4615,92.8072,92.4519,92.7976,10285.0
2023-11-09 14:25:00,96.61,96.8,96.55,96.7,17587.0,92.7688,92.9512,92.7112,92.8552,17587.0
2023-11-09 14:30:00,96.69,96.8,96.59,96.65,9947.0,92.8456,92.9512,92.7496,92.8072,9947.0
2023-11-09 14:35:00,96.69,96.7,96.4,96.51,22732.0,92.8456,92.8552,92.5671,92.6727,22732.0
2023-11-09 14:40:00,96.51,96.57,96.3,96.3,10554.0,92.6727,92.7304,92.4711,92.4711,10554.0
2023-11-09 14:45:00,96.32,96.5,96.27,96.46,11836.0,92.4903,92.6631,92.4423,92.6247,11836.0
2023-11-09 14:50:00,96.43,96.43,96.27,96.35,11553.0,92.5959,92.5959,92.4423,92.5191,11553.0
2023-11-09 14:55:00,96.31,96.44,96.26,96.36,17992.0,92.4807,92.6055,92.4327,92.5287,17992.0
2023-11-09 15:00:00,96.33,96.43,96.2,96.41,16628.0,92.4999,92.5959,92.3751,92.5767,16628.0
2023-11-09 15:05:00,96.4,96.6,96.33,96.59,13630.0,92.5671,92.7592,92.4999,92.7496,13630.0
2023-11-09 15:10:00,96.59,96.71,96.56,96.69,25997.0,92.7496,92.8648,92.7208,92.8456,25997.0
2023-11-09 15:15:00,96.69,96.78,96.61,96.73,17794.0,92.8456,92.932,92.7688,92.884,17794.0
2023-11-09 15:20:00,96.72,96.74,96.46,96.54,25657.0,92.8744,92.8936,92.6247,92.7016,25657.0
2023-11-09 15:25:00,96.54,96.66,96.47,96.55,19671.0,92.7016,92.8168,92.6343,92.7112,19671.0
2023-11-09 15:30:00,96.56,96.62,96.45,96.58,29196.0,92.7208,92.7784,92.6151,92.74,29196.0
2023-11-09 15:35:00,96.57,96.57,96.37,96.42,19421.0,92.7304,92.7304,92.5383,92.5863,19421.0
2023-11-09 15:40:00,96.42,96.54,96.4,96.46,27271.0,92.5863,92.7016,92.5671,92.6247,27271.0
2023-11-09 15:45:00,96.48,96.6,96.42,96.55,43139.0,92.6439,92.7592,92.5863,92.7112,43139.0
2023-11-09 15:50:00,96.57,96.78,96.57,96.67,66058.0,92.7304,92.932,92.7304,92.8264,66058.0
2023-11-09 15:55:00,96.66,96.89,96.63,96.86,146761.0,92.8168,93.0376,92.788,93.0088,146761.0
2023-11-10 09:30:00,97.88,98.04,97.53,97.7,36077.0,93.9883,94.1419,93.6522,93.8154,36077.0
2023-11-10 09:35:00,97.63,97.75,97.28,97.69,4689.0,93.7482,93.8634,93.4121,93.8058,4689.0
2023-11-10 09:40:00,97.72,98.19,97.72,98.06,14051.0,93.8346,94.286,93.8346,94.1611,14051.0
2023-11-10 09:45:00,98.06,98.46,97.98,98.37,14235.0,94.1611,94.5452,94.0843,94.4588,14235.0
2023-11-10 09:50:00,98.36,98.36,97.86,98.06,17668.0,94.4492,94.4492,93.9691,94.1611,17668.0
2023-11-10 09:55:00,97.84,97.95,97.69,97.69,7807.0,93.9499,94.0555,93.8058,93.8058,7807.0
2023-11-10 10:00:00,97.64,97.64,97.18,97.22,15962.0,93.7578,93.7578,93.3161,93.3545,15962.0
2023-11-10 10:05:00,97.27,97.37,97.03,97.03,6898.0,93.4025,93.4986,93.1721,93.1721,6898.0
2023-11-10 10:10:00,97.0,97.2,96.89,96.98,9128.0,93.1433,93.3353,93.0376,93.1241,9128.0
2023-11-10 10:15:00,97.0,97.0,96.81,96.88,15729.0,93.1433,93.1433,92.9608,93.028,15729.0
2023-11-10 10:20:00,96.88,97.06,96.71,96.71,24458.0,93.028,93.2009,92.8648,92.8648,24458.0
2023-11-10 10:25:00,96.69,96.77,96.42,96.65,17031.0,92.8456,92.9224,92.5863,92.8072,17031.0
2023-11-10 10:30:00,96.66,96.76,96.5,96.69,12170.0,92.8168,92.9128,92.6631,92.8456,12170.0
2023-11-10 10:35:00,96.69,96.76,96.53,96.58,7909.0,92.8456,92.9128,92.692,92.74,7909.0
2023-11-10 10:40:00,96.57,96.67,96.45,96.47,10135.0,92.7304,92.8264,92.6151,92.6343,10135.0
2023-11-10 10:45:00,96.47,96.56,96.32,96.38,43750.0,92.6343,92.7208,92.4903,92.5479,43750.0
2023-11-10 10:50:00,96.38,96.45,96.21,96.25,40851.0,92.5479,92.6151,92.3847,92.4231,40851.0
2023-11-10 10:55:00,96.26,96.46,96.15,96.45,54906.0,92.4327,92.6247,92.3271,92.6151,54906.0
2023-11-10 11:00:00,96.45,96.67,96.42,96.56,48633.0,92.6151,92.8264,92.5863,92.7208,48633.0
2023-11-10 11:05:00,96.52,96.86,96.52,96.65,37757.0,92.6824,93.0088,92.6824,92.8072,37757.0
2023-11-10 11:10:00,96.63,96.9,96.62,96.86,34357.0,92.788,93.0472,92.7784,93.0088,34357.0
2023-11-10 11:15:00,96.85,97.01,96.8,96.86,23657.0,92.9992,93.1529,92.9512,93.0088,23657.0
2023-11-10 11:20:00,96.88,97.07,96.88,97.01,13861.0,93.028,93.2105,93.028,93.1529,13861.0
2023-11-10 11:25:00,97.01,97.09,96.86,96.98,14274.0,93.1529,93.2297,93.0088,93.1241,14274.0
2023-11-10 11:30:00,96.98,97.0,96.89,96.95,10042.0,93.1241,93.1433,93.0376,93.0953,10042.0
2023-11-10 11:35:00,96.89,96.96,96.76,96.81,11573.0,93.0376,93.1049,92.9128,92.9608,11573.0
2023-11-10 11:40:00,96.86,97.0,96.83,96.99,10345.0,93.0088,93.1433,92.98,93.1337,10345.0
2023-11-10 11:45:00,96.99,96.99,96.86,96.88,4602.0,93.1337,93.1337,93.0088,93.028,4602.0
2023-11-10 11:50:00,96.88,96.99,96.82,96.93,7828.0,93.028,93.1337,92.9704,93.076,7828.0
2023-11-10 11:55:00,96.95,96.99,96.87,96.94,3773.0,93.0953,93.1337,93.0184,93.0857,3773.0
2023-11-10 12:00:00,96.95,97.2,96.94,97.16,4367.0,93.0953,93.3353,93.0857,93.2969,4367.0
2023-11-10 12:05:00,97.13,97.26,97.13,97.23,4366.0,93.2681,93.3929,93.2681,93.3641,4366.0
2023-11-10 12:10:00,97.29,97.37,97.23,97.26,14685.0,93.4217,93.4986,93.3641,93.3929,14685.0
2023-11-10 12:15:00,97.24,97.35,97.23,97.34,3715.0,93.3737,93.4794,93.3641,93.4697,3715.0
2023-11-10 12:20:00,97.36,97.42,97.31,97.42,7803.0,93.489,93.5466,93.4409,93.5466,7803.0
2023-11-10 12:25:00,97.43,97.43,97.32,97.34,8481.0,93.5562,93.5562,93.4505,93.4697,8481.0
2023-11-10 12:30:00,97.34,97.6,97.32,97.6,6597.0,93.4697,93.7194,93.4505,93.7194,6597.0
2023-11-10 12:35:00,97.59,97.69,97.59,97.61,5609.0,93.7098,93.8058,93.7098,93.729,5609.0
2023-11-10 12:40:00,97.59,97.68,97.55,97.62,7136.0,93.7098,93.7962,93.6714,93.7386,7136.0
2023-11-10 12:45:00,97.59,97.75,97.59,97.72,20648.0,93.7098,93.8634,93.7098,93.8346,20648.0
2023-11-10 12:50:00,97.71,97.93,97.68,97.93,7868.0,93.825,94.0363,93.7962,94.0363,7868.0
2023-11-10 12:55:00,97.95,97.95,97.79,97.83,6838.0,94.0555,94.0555,93.9019,93.9403,6838.0
2023-11-10 13:00:00,97.82,98.04,97.81,97.98,26050.0,93.9307,94.1419,93.9211,94.0843,26050.0
2023-11-10 13:05:00,97.97,98.01,97.82,97.85,13659.0,94.0747,94.1131,93.9307,93.9595,13659.0
2023-11-10 13:10:00,97.85,97.86,97.73,97.74,12142.0,93.9595,93.9691,93.8442,93.8538,12142.0
2023-11-10 13:15:00,97.74,97.74,97.6,97.7,7856.0,93.8538,93.8538,93.7194,93.8154,7856.0
2023-11-10 13:20:00,97.7,97.94,97.7,97.94,4246.0,93.8154,94.0459,93.8154,94.0459,4246.0
2023-11-10 13:25:00,97.93,98.06,97.9,97.94,8766.0,94.0363,94.1611,94.0075,94.0459,8766.0
2023-11-10 13:30:00,97.96,98.1,97.96,98.09,10555.0,94.0651,94.1995,94.0651,94.1899,10555.0
2023-11-10 13:35:00,98.08,98.14,98.02,98.07,8529.0,94.1803,94.2379,94.1227,94.1707,8529.0
2023-11-10 13:40:00,98.03,98.15,98.03,98.11,5516.0,94.1323,94.2475,94.1323,94.2091,5516.0
2023-11-10 13:45:00,98.11,98.19,98.11,98.15,5307.0,94.2091,94.286,94.2091,94.2475,5307.0
2023-11-10 13:50:00,98.16,98.18,97.96,97.98,5262.0,94.2571,94.2763,94.0651,94.0843,5262.0
2023-11-10 13:55:00,97.97,98.07,97.95,98.06,3961.0,94.0747,94.1707,94.0555,94.1611,3961.0
2023-11-10 14:00:00,98.08,98.11,98.01,98.04,7924.0,94.1803,94.2091,94.1131,94.1419,7924.0
2023-11-10 14:05:00,98.04,98.04,97.91,97.98,4407.0,94.1419,94.1419,94.0171,94.0843,4407.0
2023-11-10 14:10:00,97.99,98.14,97.95,98.11,7308.0,94.0939,94.2379,94.0555,94.2091,7308.0
2023-11-10 14:15:00,98.14,98.19,98.11,98.14,6634.0,94.2379,94.286,94.2091,94.2379,6634.0
2023-11-10 14:20:00,98.15,98.27,98.15,98.2,8330.0,94.2475,94.3628,94.2475,94.2956,8330.0
2023-11-10 14:25:00,98.18,98.26,98.13,98.22,6083.0,94.2763,94.3532,94.2283,94.3148,6083.0
2023-11-10 14:30:00,98.22,98.28,98.15,98.19,4099.0,94.3148,94.3724,94.2475,94.286,4099.0
2023-11-10 14:35:00,98.19,98.31,98.18,98.26,8422.0,94.286,94.4012,94.2763,94.3532,8422.0
2023-11-10 14:40:00,98.26,98.3,98.21,98.23,6303.0,94.3532,94.3916,94.3052,94.3244,6303.0
2023-11-10 14:45:00,98.22,98.25,98.08,98.19,9603.0,94.3148,94.3436,94.1803,94.286,9603.0
2023-11-10 14:50:00,98.18,98.3,98.14,98.3,8150.0,94.2763,94.3916,94.2379,94.3916,8150.0
2023-11-10 14:55:00,98.3,98.3,98.13,98.15,6157.0,94.3916,94.3916,94.2283,94.2475,6157.0
2023-11-10 15:00:00,98.15,98.26,98.15,98.18,6193.0,94.2475,94.3532,94.2475,94.2763,6193.0
2023-11-10 15:05:00,98.18,98.19,98.1,98.14,9221.0,94.2763,94.286,94.1995,94.2379,9221.0
2023-11-10 15:10:00,98.14,98.17,98.06,98.09,8781.0,94.2379,94.2667,94.1611,94.1899,8781.0
2023-11-10 15:15:00,98.08,98.16,97.93,98.16,8875.0,94.1803,94.2571,94.0363,94.2571,8875.0
2023-11-10 15:20:00,98.2,98.25,98.12,98.19,9409.0,94.2956,94.3436,94.2187,94.286,9409.0
2023-11-10 15:25:00,98.21,98.34,98.2,98.3,12205.0,94.3052,94.43,94.2956,94.3916,12205.0
2023-11-10 15:30:00,98.34,98.57,98.28,98.57,21467.0,94.43,94.6508,94.3724,94.6508,21467.0
2023-11-10 15:35:00,98.53,98.59,98.45,98.46,23575.0,94.6124,94.67,94.5356,94.5452,23575.0
2023-11-10 15:40:00,98.45,98.55,98.4,98.5,22137.0,94.5356,94.6316,94.4876,94.5836,22137.0
2023-11-10 15:45:00,98.49,98.63,98.44,98.61,36288.0,94.574,94.7085,94.526,94.6893,36288.0
2023-11-10 15:50:00,98.63,98.71,98.51,98.51,55247.0,94.7085,94.7853,94.5932,94.5932,55247.0
2023-11-10 15:55:00,98.54,98.68,98.53,98.67,134932.0,94.622,94.7565,94.6124,94.7469,134932.0
2023-11-13 09:30:00,97.77,97.89,97.35,97.45,46913.0,93.8827,93.9979,93.4794,93.5754,46913.0
2023-11-13 09:35:00,97.39,97.39,97.11,97.16,20174.0,93.5178,93.5178,93.2489,93.2969,20174.0
2023-11-13 09:40:00,97.16,97.37,97.0,97.05,38822.0,93.2969,93.4986,93.1433,93.1913,38822.0
2023-11-13 09:45:00,97.1,97.38,97.01,97.29,38650.0,93.2393,93.5082,93.1529,93.4217,38650.0
2023-11-13 09:50:00,97.36,97.55,97.26,97.48,19008.0,93.489,93.6714,93.3929,93.6042,19008.0
2023-11-13 09:55:00,97.44,97.48,97.33,97.43,18561.0,93.5658,93.6042,93.4601,93.5562,18561.0
2023-11-13 10:00:00,97.4,97.4,97.06,97.21,19445.0,93.5274,93.5274,93.2009,93.3449,19445.0
2023-11-13 10:05:00,97.27,97.29,97.11,97.16,12522.0,93.4025,93.4217,93.2489,93.2969,12522.0
2023-11-13 10:10:00,97.15,97.5,97.0,97.5,9512.0,93.2873,93.6234,93.1433,93.6234,9512.0
2023-11-13 10:15:00,97.41,97.41,97.14,97.26,9679.0,93.537,93.537,93.2777,93.3929,9679.0
2023-11-13 10:20:00,97.27,97.46,97.15,97.17,11624.0,93.4025,93.585,93.2873,93.3065,11624.0
2023-11-13 10:25:00,97.14,97.18,97.08,97.08,14624.0,93.2777,93.3161,93.2201,93.2201,14624.0
2023-11-13 10:30:00,97.05,97.08,96.93,97.05,30725.0,93.1913,93.2201,93.076,93.1913,30725.0
2023-11-13 10:35:00,97.07,97.15,97.0,97.0,9745.0,93.2105,93.2873,93.1433,93.1433,9745.0
2023-11-13 10:40:00,96.99,97.13,96.99,97.09,15528.0,93.1337,93.2681,93.1337,93.2297,15528.0
2023-11-13 10:45:00,97.09,97.23,97.07,97.13,10277.0,93.2297,93.3641,93.2105,93.2681,10277.0
2023-11-13 10:50:00,97.14,97.45,97.13,97.36,10359.0,93.2777,93.5754,93.2681,93.489,10359.0
2023-11-13 10:55:00,97.35,97.45,97.24,97.44,8020.0,93.4794,93.5754,93.3737,93.5658,8020.0
2023-11-13 11:00:00,97.43,97.5,97.35,97.36,4749.0,93.5562,93.6234,93.4794,93.489,4749.0
2023-11-13 11:05:00,97.34,97.46,97.25,97.4,13105.0,93.4697,93.585,93.3833,93.5274,13105.0
2023-11-13 11:10:00,97.39,97.63,97.38,97.63,7921.0,93.5178,93.7482,93.5082,93.7482,7921.0
2023-11-13 11:15:00,97.59,97.62,97.33,97.5,13151.0,93.7098,93.7386,93.4601,93.6234,13151.0
2023-11-13 11:20:00,97.47,97.67,97.41,97.67,17014.0,93.5946,93.7866,93.537,93.7866,17014.0
2023-11-13 11:25:00,97.65,97.88,97.65,97.88,9792.0,93.7674,93.9883,93.7674,93.9883,9792.0
2023-11-13 11:30:00,97.86,97.92,97.73,97.87,16087.0,93.9691,94.0267,93.8442,93.9787,16087.0
2023-11-13 11:35:00,97.87,97.89,97.73,97.83,9710.0,93.9787,93.9979,93.8442,93.9403,9710.0
2023-11-13 11:40:00,97.81,98.01,97.81,98.0,32228.0,93.9211,94.1131,93.9211,94.1035,32228.0
2023-11-13 11:45:00,97.98,98.21,97.97,98.02,18586.0,94.0843,94.3052,94.0747,94.1227,18586.0
2023-11-13 11:50:00,98.05,98.09,97.99,98.07,20156.0,94.1515,94.1899,94.0939,94.1707,20156.0
2023-11-13 11:55:00,98.04,98.12,98.0,98.06,11442.0,94.1419,94.2187,94.1035,94.1611,11442.0
2023-11-13 12:00:00,98.09,98.27,98.05,98.22,15708.0,94.1899,94.3628,94.1515,94.3148,15708.0
2023-11-13 12:05:00,98.21,98.23,98.09,98.14,9300.0,94.3052,94.3244,94.1899,94.2379,9300.0
2023-11-13 12:10:00,98.14,98.19,97.97,98.17,15322.0,94.2379,94.286,94.0747,94.2667,15322.0
2023-11-13 12:15:00,98.09,98.09,98.0,98.0,8854.0,94.1899,94.1899,94.1035,94.1035,8854.0
2023-11-13 12:20:00,97.93,98.15,97.9,98.15,8144.0,94.0363,94.2475,94.0075,94.2475,8144.0
2023-11-13 12:25:00,98.16,98.17,97.98,98.02,9959.0,94.2571,94.2667,94.0843,94.1227,9959.0
2023-11-13 12:30:00,98.02,98.02,97.78,97.81,8664.0,94.1227,94.1227,93.8923,93.9211,8664.0
2023-11-13 12:35:00,97.81,97.86,97.69,97.81,11978.0,93.9211,93.9691,93.8058,93.9211,11978.0
2023-11-13 12:40:00,97.85,97.95,97.79,97.79,8750.0,93.9595,94.0555,93.9019,93.9019,8750.0
2023-11-13 12:45:00,97.77,97.83,97.66,97.75,11428.0,93.8827,93.9403,93.777,93.8634,11428.0
2023-11-13 12:50:00,97.76,97.93,97.76,97.88,7859.0,93.873,94.0363,93.873,93.9883,7859.0
2023-11-13 12:55:00,97.86,98.03,97.86,97.95,10445.0,93.9691,94.1323,93.9691,94.0555,10445.0
2023-11-13 13:00:00,97.93,98.02,97.87,97.94,7980.0,94.0363,94.1227,93.9787,94.0459,7980.0
2023-11-13 13:05:00,97.95,97.96,97.78,97.85,7535.0,94.0555,94.0651,93.8923,93.9595,7535.0
2023-11-13 13:10:00,97.83,97.87,97.79,97.84,10675.0,93.9403,93.9787,93.9019,93.9499,10675.0
2023-11-13 13:15:00,97.83,98.06,97.83,98.0,6175.0,93.9403,94.1611,93.9403,94.1035,6175.0
2023-11-13 13:20:00,97.98,97.99,97.83,97.95,11855.0,94.0843,94.0939,93.9403,94.0555,11855.0
2023-11-13 13:25:00,97.94,97.94,97.76,97.78,5574.0,94.0459,94.0459,93.873,93.8923,5574.0
2023-11-13 13:30:00,97.75,97.75,97.61,97.61,13581.0,93.8634,93.8634,93.729,93.729,13581.0
2023-11-13 13:35:00,97.67,97.81,97.67,97.78,12817.0,93.7866,93.9211,93.7866,93.8923,12817.0
2023-11-13 13:40:00,97.79,97.88,97.75,97.85,4943.0,93.9019,93.9883,93.8634,93.9595,4943.0
2023-11-13 13:45:00,97.87,97.98,97.87,97.89,9408.0,93.9787,94.0843,93.9787,93.9979,9408.0
2023-11-13 13:50:00,97.93,97.94,97.74,97.74,5472.0,94.0363,94.0459,93.8538,93.8538,5472.0
2023-11-13 13:55:00,97.76,97.76,97.53,97.63,12352.0,93.873,93.873,93.6522,93.7482,12352.0
2023-11-13 14:00:00,97.61,97.72,97.59,97.65,5547.0,93.729,93.8346,93.7098,93.7674,5547.0
2023-11-13 14:05:00,97.67,97.67,97.57,97.64,6863.0,93.7866,93.7866,93.6906,93.7578,6863.0
2023-11-13 14:10:00,97.64,97.73,97.57,97.72,6873.0,93.7578,93.8442,93.6906,93.8346,6873.0
2023-11-13 14:15:00,97.71,97.71,97.65,97.7,9287.0,93.825,93.825,93.7674,93.8154,9287.0
2023-11-13 14:20:00,97.7,97.77,97.62,97.77,4784.0,93.8154,93.8827,93.7386,93.8827,4784.0
2023-11-13 14:25:00,97.75,97.81,97.75,97.76,5213.0,93.8634,93.9211,93.8634,93.873,5213.0
2023-11-13 14:30:00,97.79,97.88,97.76,97.76,12838.0,93.9019,93.9883,93.873,93.873,12838.0
2023-11-13 14:35:00,97.78,97.92,97.74,97.74,24051.0,93.8923,94.0267,93.8538,93.8538,24051.0
2023-11-13 14:40:00,97.75,97.79,97.68,97.72,6619.0,93.8634,93.9019,93.7962,93.8346,6619.0
2023-11-13 14:45:00,97.76,97.8,97.73,97.79,7139.0,93.873,93.9115,93.8442,93.9019,7139.0
2023-11-13 14:50:00,97.77,97.77,97.62,97.66,5292.0,93.8827,93.8827,93.7386,93.777,5292.0
2023-11-13 14:55:00,97.68,97.71,97.65,97.67,7940.0,93.7962,93.825,93.7674,93.7866,7940.0
2023-11-13 15:00:00,97.63,97.71,97.55,97.68,6700.0,93.7482,93.825,93.6714,93.7962,6700.0
2023-11-13 15:05:00,97.66,97.72,97.6,97.72,15631.0,93.777,93.8346,93.7194,93.8346,15631.0
2023-11-13 15:10:00,97.7,97.88,97.68,97.88,9989.0,93.8154,93.9883,93.7962,93.9883,9989.0
2023-11-13 15:15:00,97.88,97.88,97.72,97.76,14270.0,93.9883,93.9883,93.8346,93.873,14270.0
2023-11-13 15:20:00,97.77,97.86,97.75,97.86,16615.0,93.8827,93.9691,93.8634,93.9691,16615.0
2023-11-13 15:25:00,97.84,97.88,97.71,97.72,14247.0,93.9499,93.9883,93.825,93.8346,14247.0
2023-11-13 15:30:00,97.71,97.74,97.63,97.74,16672.0,93.825,93.8538,93.7482,93.8538,16672.0
2023-11-13 15:35:00,97.72,97.79,97.69,97.74,34815.0,93.8346,93.9019,93.8058,93.8538,34815.0
2023-11-13 15:40:00,97.75,97.83,97.7,97.78,40853.0,93.8634,93.9403,93.8154,93.8923,40853.0
2023-11-13 15:45:00,97.78,97.83,97.66,97.77,58398.0,93.8923,93.9403,93.777,93.8827,58398.0
2023-11-13 15:50:00,97.79,97.89,97.74,97.87,62599.0,93.9019,93.9979,93.8538,93.9787,62599.0
2023-11-13 15:55:00,97.87,97.87,97.61,97.72,204657.0,93.9787,93.9787,93.729,93.8346,204657.0
2023-11-14 09:30:00,100.48,102.32,100.48,102.05,173618.0,96.4849,98.2517,96.4849,97.9925,173618.0
2023-11-14 09:35:00,102.11,102.5,101.85,102.4,68507.0,98.0501,98.4246,97.8004,98.3286,68507.0
2023-11-14 09:40:00,102.29,102.67,102.17,102.64,62868.0,98.2229,98.5878,98.1077,98.559,62868.0
2023-11-14 09:45:00,102.64,102.82,102.54,102.58,38391.0,98.559,98.7319,98.463,98.5014,38391.0
2023-11-14 09:50:00,102.56,102.56,102.1,102.1,65113.0,98.4822,98.4822,98.0405,98.0405,65113.0
2023-11-14 09:55:00,102.07,102.48,102.04,102.47,50143.0,98.0117,98.4054,97.9829,98.3958,50143.0
2023-11-14 10:00:00,102.47,102.88,102.33,102.66,69782.0,98.3958,98.7895,98.2613,98.5782,69782.0
2023-11-14 10:05:00,102.64,103.13,102.63,103.11,69862.0,98.559,99.0295,98.5494,99.0103,69862.0
2023-11-14 10:10:00,103.12,103.46,103.06,103.12,84530.0,99.0199,99.3464,98.9623,99.0199,84530.0
2023-11-14 10:15:00,103.15,103.2,103.0,103.04,35943.0,99.0487,99.0968,98.9047,98.9431,35943.0
2023-11-14 10:20:00,103.03,103.53,102.95,103.52,57003.0,98.9335,99.4136,98.8567,99.404,57003.0
2023-11-14 10:25:00,103.52,103.6,103.4,103.54,22779.0,99.404,99.4808,99.2888,99.4232,22779.0
2023-11-14 10:30:00,103.54,103.7,103.41,103.68,21683.0,99.4232,99.5769,99.2984,99.5577,21683.0
2023-11-14 10:35:00,103.68,103.68,103.44,103.58,18744.0,99.5577,99.5577,99.3272,99.4616,18744.0
2023-11-14 10:40:00,103.59,103.65,103.51,103.62,26702.0,99.4712,99.5289,99.3944,99.5001,26702.0
2023-11-14 10:45:00,103.59,103.86,103.59,103.82,45232.0,99.4712,99.7305,99.4712,99.6921,45232.0
2023-11-14 10:50:00,103.8,103.92,103.74,103.91,38043.0,99.6729,99.7881,99.6153,99.7785,38043.0
2023-11-14 10:55:00,103.91,103.93,103.68,103.77,44246.0,99.7785,99.7977,99.5577,99.6441,44246.0
2023-11-14 11:00:00,103.75,103.89,103.72,103.88,60960.0,99.6249,99.7593,99.5961,99.7497,60960.0
2023-11-14 11:05:00,103.87,103.94,103.73,103.77,38877.0,99.7401,99.8073,99.6057,99.6441,38877.0
2023-11-14 11:10:00,103.74,104.0,103.7,104.0,46344.0,99.6153,99.8649,99.5769,99.8649,46344.0
2023-11-14 11:15:00,103.96,103.96,103.79,103.9,23058.0,99.8265,99.8265,99.6633,99.7689,23058.0
2023-11-14 11:20:00,103.86,104.0,103.86,103.93,17944.0,99.7305,99.8649,99.7305,99.7977,17944.0
2023-11-14 11:25:00,103.94,104.05,103.91,104.0,20100.0,99.8073,99.913,99.7785,99.8649,20100.0
2023-11-14 11:30:00,103.97,104.02,103.88,103.95,26979.0,99.8361,99.8841,99.7497,99.8169,26979.0
2023-11-14 11:35:00,103.96,103.96,103.53,103.53,21221.0,99.8265,99.8265,99.4136,99.4136,21221.0
2023-11-14 11:40:00,103.56,103.6,103.4,103.57,15563.0,99.4424,99.4808,99.2888,99.452,15563.0
2023-11-14 11:45:00,103.56,103.69,103.37,103.41,15336.0,99.4424,99.5673,99.26,99.2984,15336.0
2023-11-14 11:50:00,103.42,103.43,103.27,103.38,12882.0,99.308,99.3176,99.164,99.2696,12882.0
2023-11-14 11:55:00,103.36,103.41,103.08,103.16,35821.0,99.2504,99.2984,98.9815,99.0583,35821.0
2023-11-14 12:00:00,103.12,103.2,103.04,103.11,14178.0,99.0199,99.0968,98.9431,99.0103,14178.0
2023-11-14 12:05:00,103.09,103.2,102.87,102.98,25968.0,98.9911,99.0968,98.7799,98.8855,25968.0
2023-11-14 12:10:00,103.0,103.08,102.95,102.99,6895.0,98.9047,98.9815,98.8567,98.8951,6895.0
2023-11-14 12:15:00,102.98,102.99,102.66,102.71,20048.0,98.8855,98.8951,98.5782,98.6262,20048.0
2023-11-14 12:20:00,102.7,102.75,102.52,102.63,18234.0,98.6166,98.6646,98.4438,98.5494,18234.0
2023-11-14 12:25:00,102.65,102.8,102.59,102.72,16319.0,98.5686,98.7127,98.511,98.6358,16319.0
2023-11-14 12:30:00,102.73,102.92,102.73,102.84,10528.0,98.6454,98.8279,98.6454,98.7511,10528.0
2023-11-14 12:35:00,102.83,102.92,102.78,102.9,11007.0,98.7415,98.8279,98.6935,98.8087,11007.0
2023-11-14 12:40:00,102.88,102.93,102.65,102.78,16750.0,98.7895,98.8375,98.5686,98.6935,16750.0
2023-11-14 12:45:00,102.78,102.89,102.76,102.86,21971.0,98.6935,98.7991,98.6742,98.7703,21971.0
2023-11-14 12:50:00,102.86,102.89,102.76,102.86,21135.0,98.7703,98.7991,98.6742,98.7703,21135.0
2023-11-14 12:55:00,102.84,102.91,102.77,102.89,21674.0,98.7511,98.8183,98.6839,98.7991,21674.0
2023-11-14 13:00:00,102.9,103.01,102.86,103.01,16690.0,98.8087,98.9143,98.7703,98.9143,16690.0
2023-11-14 13:05:00,103.03,103.12,102.94,102.94,26104.0,98.9335,99.0199,98.8471,98.8471,26104.0
2023-11-14 13:10:00,102.93,102.94,102.87,102.88,9463.0,98.8375,98.8471,98.7799,98.7895,9463.0
2023-11-14 13:15:00,102.88,102.92,102.84,102.89,14109.0,98.7895,98.8279,98.7511,98.7991,14109.0
2023-11-14 13:20:00,102.87,103.05,102.85,103.05,26388.0,98.7799,98.9527,98.7607,98.9527,26388.0
2023-11-14 13:25:00,103.05,103.13,103.01,103.12,18748.0,98.9527,99.0295,98.9143,99.0199,18748.0
2023-11-14 13:30:00,103.12,103.24,103.03,103.04,18229.0,99.0199,99.1352,98.9335,98.9431,18229.0
2023-11-14 13:35:00,103.01,103.07,102.96,103.07,9740.0,98.9143,98.9719,98.8663,98.9719,9740.0
2023-11-14 13:40:00,103.07,103.11,102.81,102.83,15935.0,98.9719,99.0103,98.7223,98.7415,15935.0
2023-11-14 13:45:00,102.84,102.88,102.79,102.88,8505.0,98.7511,98.7895,98.7031,98.7895,8505.0
2023-11-14 13:50:00,102.89,102.9,102.67,102.7,19429.0,98.7991,98.8087,98.5878,98.6166,19429.0
2023-11-14 13:55:00,102.66,102.73,102.51,102.52,15974.0,98.5782,98.6454,98.4342,98.4438,15974.0
2023-11-14 14:00:00,102.5,102.55,102.4,102.48,13854.0,98.4246,98.4726,98.3286,98.4054,13854.0
2023-11-14 14:05:00,102.45,102.47,102.31,102.47,14215.0,98.3766,98.3958,98.2421,98.3958,14215.0
2023-11-14 14:10:00,102.48,102.7,102.35,102.66,19737.0,98.4054,98.6166,98.2805,98.5782,19737.0
2023-11-14 14:15:00,102.65,102.77,102.65,102.76,16750.0,98.5686,98.6839,98.5686,98.6742,16750.0
2023-11-14 14:20:00,102.76,102.83,102.69,102.83,29207.0,98.6742,98.7415,98.607,98.7415,29207.0
2023-11-14 14:25:00,102.83,103.13,102.77,103.1,11129.0,98.7415,99.0295,98.6839,99.0007,11129.0
2023-11-14 14:30:00,103.14,103.35,103.14,103.33,9926.0,99.0391,99.2408,99.0391,99.2216,9926.0
2023-11-14 14:35:00,103.31,103.32,103.23,103.27,8588.0,99.2024,99.212,99.1256,99.164,8588.0
2023-11-14 14:40:00,103.3,103.34,103.14,103.18,21443.0,99.1928,99.2312,99.0391,99.0775,21443.0
2023-11-14 14:45:00,103.17,103.32,103.17,103.28,15019.0,99.0679,99.212,99.0679,99.1736,15019.0
2023-11-14 14:50:00,103.3,103.41,103.23,103.25,18882.0,99.1928,99.2984,99.1256,99.1448,18882.0
2023-11-14 14:55:00,103.25,103.34,103.25,103.31,12328.0,99.1448,99.2312,99.1448,99.2024,12328.0
2023-11-14 15:00:00,103.31,103.35,103.21,103.32,20745.0,99.2024,99.2408,99.1064,99.212,20745.0
2023-11-14 15:05:00,103.29,103.4,103.25,103.31,27437.0,99.1832,99.2888,99.1448,99.2024,27437.0
2023-11-14 15:10:00,103.29,103.48,103.29,103.37,32056.0,99.1832,99.3656,99.1832,99.26,32056.0
2023-11-14 15:15:00,103.38,103.46,103.3,103.37,21584.0,99.2696,99.3464,99.1928,99.26,21584.0
2023-11-14 15:20:00,103.37,103.41,103.21,103.21,24449.0,99.26,99.2984,99.1064,99.1064,24449.0
2023-11-14 15:25:00,103.21,103.33,103.16,103.32,19146.0,99.1064,99.2216,99.0583,99.212,19146.0
2023-11-14 15:30:00,103.32,103.44,103.25,103.26,36775.0,99.212,99.3272,99.1448,99.1544,36775.0
2023-11-14 15:35:00,103.27,103.31,103.03,103.06,26442.0,99.164,99.2024,98.9335,98.9623,26442.0
2023-11-14 15:40:00,103.08,103.08,102.94,103.01,36007.0,98.9815,98.9815,98.8471,98.9143,36007.0
2023-11-14 15:45:00,102.99,103.06,102.79,102.79,41129.0,98.8951,98.9623,98.7031,98.7031,41129.0
2023-11-14 15:50:00,102.76,102.77,102.53,102.65,80851.0,98.6742,98.6839,98.4534,98.5686,80851.0
2023-11-14 15:55:00,102.65,102.73,102.48,102.59,192222.0,98.5686,98.6454,98.4054,98.511,192222.0
2023-11-15 09:30:00,102.59,103.52,102.59,103.52,70781.0,98.511,99.404,98.511,99.404,70781.0
2023-11-15 09:35:00,103.53,103.97,103.47,103.96,32269.0,99.4136,99.8361,99.356,99.8265,32269.0
2023-11-15 09:40:00,103.9,103.96,103.45,103.56,25230.0,99.7689,99.8265,99.3368,99.4424,25230.0
2023-11-15 09:45:00,103.5,103.76,103.37,103.73,31083.0,99.3848,99.6345,99.26,99.6057,31083.0
2023-11-15 09:50:00,103.77,103.78,103.51,103.76,13640.0,99.6441,99.6537,99.3944,99.6345,13640.0
2023-11-15 09:55:00,103.65,103.84,103.57,103.58,20034.0,99.5289,99.7113,99.452,99.4616,20034.0
2023-11-15 10:00:00,103.73,104.09,103.65,104.09,31355.0,99.6057,99.9514,99.5289,99.9514,31355.0
2023-11-15 10:05:00,104.07,104.27,103.86,104.23,29827.0,99.9322,100.1242,99.7305,100.0858,29827.0
2023-11-15 10:10:00,104.23,104.23,103.86,104.1,29997.0,100.0858,100.0858,99.7305,99.961,29997.0
2023-11-15 10:15:00,104.11,104.23,104.06,104.23,16340.0,99.9706,100.0858,99.9226,100.0858,16340.0
2023-11-15 10:20:00,104.23,104.42,104.2,104.28,33830.0,100.0858,100.2682,100.057,100.1338,33830.0
2023-11-15 10:25:00,104.26,104.32,104.06,104.13,17439.0,100.1146,100.1722,99.9226,99.9898,17439.0
2023-11-15 10:30:00,104.16,104.23,103.93,104.13,26183.0,100.0186,100.0858,99.7977,99.9898,26183.0
2023-11-15 10:35:00,104.17,104.56,104.16,104.53,16346.0,100.0282,100.4027,100.0186,100.3739,16346.0
2023-11-15 10:40:00,104.56,104.6,104.32,104.39,44203.0,100.4027,100.4411,100.1722,100.2394,44203.0
2023-11-15 10:45:00,104.4,104.47,104.33,104.33,15691.0,100.249,100.3163,100.1818,100.1818,15691.0
2023-11-15 10:50:00,104.35,104.44,104.31,104.35,20342.0,100.201,100.2875,100.1626,100.201,20342.0
2023-11-15 10:55:00,104.41,104.52,104.31,104.37,12720.0,100.2586,100.3643,100.1626,100.2202,12720.0
2023-11-15 11:00:00,104.42,104.63,104.42,104.48,25015.0,100.2682,100.4699,100.2682,100.3259,25015.0
2023-11-15 11:05:00,104.46,104.46,104.17,104.38,26242.0,100.3067,100.3067,100.0282,100.2298,26242.0
2023-11-15 11:10:00,104.4,104.5,104.05,104.05,34588.0,100.249,100.3451,99.913,99.913,34588.0
2023-11-15 11:15:00,104.02,104.1,103.86,103.99,21518.0,99.8841,99.961,99.7305,99.8553,21518.0
2023-11-15 11:20:00,103.98,104.22,103.95,104.14,9121.0,99.8457,100.0762,99.8169,99.9994,9121.0
2023-11-15 11:25:00,104.13,104.2,104.05,104.15,12039.0,99.9898,100.057,99.913,100.009,12039.0
2023-11-15 11:30:00,104.18,104.18,103.93,104.0,7911.0,100.0378,100.0378,99.7977,99.8649,7911.0
2023-11-15 11:35:00,103.95,103.96,103.68,103.74,9471.0,99.8169,99.8265,99.5577,99.6153,9471.0
2023-11-15 11:40:00,103.73,103.79,103.53,103.58,55973.0,99.6057,99.6633,99.4136,99.4616,55973.0
2023-11-15 11:45:00,103.57,103.96,103.53,103.88,19680.0,99.452,99.8265,99.4136,99.7497,19680.0
2023-11-15 11:50:00,103.84,103.9,103.47,103.48,31094.0,99.7113,99.7689,99.356,99.3656,31094.0
2023-11-15 11:55:00,103.48,103.6,103.47,103.6,10016.0,99.3656,99.4808,99.356,99.4808,10016.0
2023-11-15 12:00:00,103.62,103.74,103.56,103.59,6933.0,99.5001,99.6153,99.4424,99.4712,6933.0
2023-11-15 12:05:00,103.59,103.64,103.48,103.5,8817.0,99.4712,99.5193,99.3656,99.3848,8817.0
2023-11-15 12:10:00,103.5,103.58,103.38,103.54,10525.0,99.3848,99.4616,99.2696,99.4232,10525.0
2023-11-15 12:15:00,103.56,103.62,103.51,103.6,13587.0,99.4424,99.5001,99.3944,99.4808,13587.0
2023-11-15 12:20:00,103.6,103.66,103.54,103.6,16881.0,99.4808,99.5385,99.4232,99.4808,16881.0
2023-11-15 12:25:00,103.62,103.71,103.54,103.71,12651.0,99.5001,99.5865,99.4232,99.5865,12651.0
2023-11-15 12:30:00,103.72,103.79,103.59,103.75,14345.0,99.5961,99.6633,99.4712,99.6249,14345.0
2023-11-15 12:35:00,103.75,103.93,103.75,103.89,10960.0,99.6249,99.7977,99.6249,99.7593,10960.0
2023-11-15 12:40:00,103.89,103.94,103.62,103.67,8891.0,99.7593,99.8073,99.5001,99.5481,8891.0
2023-11-15 12:45:00,103.67,103.7,103.58,103.66,5641.0,99.5481,99.5769,99.4616,99.5385,5641.0
2023-11-15 12:50:00,103.67,103.67,103.46,103.54,15560.0,99.5481,99.5481,99.3464,99.4232,15560.0
2023-11-15 12:55:00,103.52,103.58,103.45,103.58,8683.0,99.404,99.4616,99.3368,99.4616,8683.0
2023-11-15 13:00:00,103.55,103.56,103.33,103.36,8461.0,99.4328,99.4424,99.2216,99.2504,8461.0
2023-11-15 13:05:00,103.37,103.41,103.02,103.1,17244.0,99.26,99.2984,98.9239,99.0007,17244.0
2023-11-15 13:10:00,103.16,103.2,102.94,102.99,14372.0,99.0583,99.0968,98.8471,98.8951,14372.0
2023-11-15 13:15:00,102.98,103.05,102.9,103.03,14467.0,98.8855,98.9527,98.8087,98.9335,14467.0
2023-11-15 13:20:00,103.05,103.4,103.04,103.36,16859.0,98.9527,99.2888,98.9431,99.2504,16859.0
2023-11-15 13:25:00,103.34,103.46,103.26,103.37,8937.0,99.2312,99.3464,99.1544,99.26,8937.0
2023-11-15 13:30:00,103.36,103.52,103.33,103.48,6198.0,99.2504,99.404,99.2216,99.3656,6198.0
2023-11-15 13:35:00,103.46,103.6,103.45,103.58,11518.0,99.3464,99.4808,99.3368,99.4616,11518.0
2023-11-15 13:40:00,103.57,103.83,103.56,103.81,31492.0,99.452,99.7017,99.4424,99.6825,31492.0
2023-11-15 13:45:00,103.82,103.84,103.66,103.66,20452.0,99.6921,99.7113,99.5385,99.5385,20452.0
2023-11-15 13:50:00,103.7,103.72,103.57,103.57,12894.0,99.5769,99.5961,99.452,99.452,12894.0
2023-11-15 13:55:00,103.56,103.66,103.5,103.66,14281.0,99.4424,99.5385,99.3848,99.5385,14281.0
2023-11-15 14:00:00,103.67,103.92,103.67,103.89,18321.0,99.5481,99.7881,99.5481,99.7593,18321.0
2023-11-15 14:05:00,103.86,103.93,103.81,103.9,21385.0,99.7305,99.7977,99.6825,99.7689,21385.0
2023-11-15 14:10:00,103.82,103.89,103.74,103.75,17116.0,99.6921,99.7593,99.6153,99.6249,17116.0
2023-11-15 14:15:00,103.77,103.77,103.57,103.63,16055.0,99.6441,99.6441,99.452,99.5097,16055.0
2023-11-15 14:20:00,103.63,103.81,103.55,103.81,12979.0,99.5097,99.6825,99.4328,99.6825,12979.0
2023-11-15 14:25:00,103.8,103.97,103.78,103.94,16226.0,99.6729,99.8361,99.6537,99.8073,16226.0
2023-11-15 14:30:00,103.96,104.08,103.92,104.08,14670.0,99.8265,99.9418,99.7881,99.9418,14670.0
2023-11-15 14:35:00,104.06,104.15,104.05,104.13,13146.0,99.9226,100.009,99.913,99.9898,13146.0
2023-11-15 14:40:00,104.13,104.21,104.04,104.07,10523.0,99.9898,100.0666,99.9034,99.9322,10523.0
2023-11-15 14:45:00,104.07,104.09,103.94,104.01,14744.0,99.9322,99.9514,99.8073,99.8745,14744.0
2023-11-15 14:50:00,104.0,104.03,103.93,104.0,19770.0,99.8649,99.8938,99.7977,99.8649,19770.0
2023-11-15 14:55:00,104.0,104.08,103.96,104.06,20146.0,99.8649,99.9418,99.8265,99.9226,20146.0
2023-11-15 15:00:00,104.03,104.06,103.94,103.98,10623.0,99.8938,99.9226,99.8073,99.8457,10623.0
2023-11-15 15:05:00,103.97,104.0,103.88,103.89,10547.0,99.8361,99.8649,99.7497,99.7593,10547.0
2023-11-15 15:10:00,103.9,104.06,103.87,104.06,8685.0,99.7689,99.9226,99.7401,99.9226,8685.0
2023-11-15 15:15:00,104.05,104.18,103.99,104.1,18064.0,99.913,100.0378,99.8553,99.961,18064.0
2023-11-15 15:20:00,104.09,104.13,103.99,104.02,13155.0,99.9514,99.9898,99.8553,99.8841,13155.0
2023-11-15 15:25:00,104.02,104.15,104.0,104.13,19328.0,99.8841,100.009,99.8649,99.9898,19328.0
2023-11-15 15:30:00,104.13,104.32,104.1,104.27,19854.0,99.9898,100.1722,99.961,100.1242,19854.0
2023-11-15 15:35:00,104.27,104.34,104.23,104.34,26503.0,100.1242,100.1914,100.0858,100.1914,26503.0
2023-11-15 15:40:00,104.33,104.45,104.2,104.2,36709.0,100.1818,100.2971,100.057,100.057,36709.0
2023-11-15 15:45:00,104.22,104.27,103.95,103.95,49068.0,100.0762,100.1242,99.8169,99.8169,49068.0
2023-11-15 15:50:00,103.92,104.1,103.91,104.02,72309.0,99.7881,99.961,99.7785,99.8841,72309.0
2023-11-15 15:55:00,103.99,104.31,103.96,104.31,191804.0,99.8553,100.1626,99.8265,100.1626,191804.0
2023-11-16 09:30:00,104.03,104.53,104.02,104.43,40090.0,99.8938,100.3739,99.8841,100.2778,40090.0
2023-11-16 09:35:00,104.43,104.45,103.9,104.25,32713.0,100.2778,100.2971,99.7689,100.105,32713.0
2023-11-16 09:40:00,104.23,104.25,103.74,103.84,16235.0,100.0858,100.105,99.6153,99.7113,16235.0
2023-11-16 09:45:00,103.89,104.16,103.88,103.95,25262.0,99.7593,100.0186,99.7497,99.8169,25262.0
2023-11-16 09:50:00,103.94,104.11,103.75,103.75,9219.0,99.8073,99.9706,99.6249,99.6249,9219.0
2023-11-16 09:55:00,103.78,103.88,103.6,103.7,7639.0,99.6537,99.7497,99.4808,99.5769,7639.0
2023-11-16 10:00:00,103.76,103.87,103.58,103.59,11195.0,99.6345,99.7401,99.4616,99.4712,11195.0
2023-11-16 10:05:00,103.54,103.79,103.45,103.54,13304.0,99.4232,99.6633,99.3368,99.4232,13304.0
2023-11-16 10:10:00,103.52,103.52,103.25,103.26,13932.0,99.404,99.404,99.1448,99.1544,13932.0
2023-11-16 10:15:00,103.22,103.58,103.22,103.35,12475.0,99.116,99.4616,99.116,99.2408,12475.0
2023-11-16 10:20:00,103.35,103.6,103.28,103.58,11798.0,99.2408,99.4808,99.1736,99.4616,11798.0
2023-11-16 10:25:00,103.62,103.93,103.62,103.84,11879.0,99.5001,99.7977,99.5001,99.7113,11879.0
2023-11-16 10:30:00,103.85,104.14,103.84,103.89,19703.0,99.7209,99.9994,99.7113,99.7593,19703.0
2023-11-16 10:35:00,103.84,103.85,103.5,103.62,9639.0,99.7113,99.7209,99.3848,99.5001,9639.0
2023-11-16 10:40:00,103.6,103.62,103.36,103.37,12900.0,99.4808,99.5001,99.2504,99.26,12900.0
2023-11-16 10:45:00,103.36,103.65,103.33,103.63,9626.0,99.2504,99.5289,99.2216,99.5097,9626.0
2023-11-16 10:50:00,103.6,103.65,103.3,103.34,26586.0,99.4808,99.5289,99.1928,99.2312,26586.0
2023-11-16 10:55:00,103.36,103.62,103.34,103.52,13615.0,99.2504,99.5001,99.2312,99.404,13615.0
2023-11-16 11:00:00,103.56,103.84,103.5,103.71,7854.0,99.4424,99.7113,99.3848,99.5865,7854.0
2023-11-16 11:05:00,103.74,103.85,103.67,103.67,17084.0,99.6153,99.7209,99.5481,99.5481,17084.0
2023-11-16 11:10:00,103.68,103.85,103.56,103.84,12017.0,99.5577,99.7209,99.4424,99.7113,12017.0
2023-11-16 11:15:00,103.83,103.86,103.32,103.35,12254.0,99.7017,99.7305,99.212,99.2408,12254.0
2023-11-16 11:20:00,103.36,103.61,103.36,103.55,22221.0,99.2504,99.4905,99.2504,99.4328,22221.0
2023-11-16 11:25:00,103.55,103.72,103.55,103.6,10613.0,99.4328,99.5961,99.4328,99.4808,10613.0
2023-11-16 11:30:00,103.63,103.93,103.58,103.93,63843.0,99.5097,99.7977,99.4616,99.7977,63843.0
2023-11-16 11:35:00,103.93,103.94,103.76,103.79,17822.0,99.7977,99.8073,99.6345,99.6633,17822.0
2023-11-16 11:40:00,103.79,103.92,103.74,103.88,11298.0,99.6633,99.7881,99.6153,99.7497,11298.0
2023-11-16 11:45:00,103.89,103.94,103.74,103.94,20980.0,99.7593,99.8073,99.6153,99.8073,20980.0
2023-11-16 11:50:00,103.91,103.97,103.82,103.89,18115.0,99.7785,99.8361,99.6921,99.7593,18115.0
2023-11-16 11:55:00,103.9,104.01,103.87,103.94,12719.0,99.7689,99.8745,99.7401,99.8073,12719.0
2023-11-16 12:00:00,103.96,104.1,103.88,103.92,23032.0,99.8265,99.961,99.7497,99.7881,23032.0
2023-11-16 12:05:00,103.93,104.02,103.85,103.97,20648.0,99.7977,99.8841,99.7209,99.8361,20648.0
2023-11-16 12:10:00,103.95,104.08,103.95,104.01,17882.0,99.8169,99.9418,99.8169,99.8745,17882.0
2023-11-16 12:15:00,104.03,104.16,103.99,104.09,20459.0,99.8938,100.0186,99.8553,99.9514,20459.0
2023-11-16 12:20:00,104.09,104.1,103.85,103.88,10037.0,99.9514,99.961,99.7209,99.7497,10037.0
2023-11-16 12:25:00,103.87,103.9,103.79,103.8,13352.0,99.7401,99.7689,99.6633,99.6729,13352.0
2023-11-16 12:30:00,103.8,103.88,103.73,103.79,16087.0,99.6729,99.7497,99.6057,99.6633,16087.0
2023-11-16 12:35:00,103.81,103.9,103.76,103.89,5974.0,99.6825,99.7689,99.6345,99.7593,5974.0
2023-11-16 12:40:00,103.89,104.04,103.86,103.92,6727.0,99.7593,99.9034,99.7305,99.7881,6727.0
2023-11-16 12:45:00,103.92,103.96,103.81,103.85,9043.0,99.7881,99.8265,99.6825,99.7209,9043.0
2023-11-16 12:50:00,103.8,103.8,103.66,103.75,22197.0,99.6729,99.6729,99.5385,99.6249,22197.0
2023-11-16 12:55:00,103.75,103.78,103.64,103.73,17024.0,99.6249,99.6537,99.5193,99.6057,17024.0
2023-11-16 13:00:00,103.73,103.9,103.1,103.73,85262.0,99.6057,99.7689,99.0007,99.6057,85262.0
2023-11-16 13:05:00,103.7,103.7,103.45,103.45,7654.0,99.5769,99.5769,99.3368,99.3368,7654.0
2023-11-16 13:10:00,103.45,103.54,103.36,103.45,8846.0,99.3368,99.4232,99.2504,99.3368,8846.0
2023-11-16 13:15:00,103.46,103.55,103.38,103.4,11752.0,99.3464,99.4328,99.2696,99.2888,11752.0
2023-11-16 13:20:00,103.38,103.38,103.27,103.34,24201.0,99.2696,99.2696,99.164,99.2312,24201.0
2023-11-16 13:25:00,103.34,103.58,103.34,103.49,9160.0,99.2312,99.4616,99.2312,99.3752,9160.0
2023-11-16 13:30:00,103.48,103.52,103.33,103.36,9638.0,99.3656,99.404,99.2216,99.2504,9638.0
2023-11-16 13:35:00,103.38,103.5,103.38,103.4,11426.0,99.2696,99.3848,99.2696,99.2888,11426.0
2023-11-16 13:40:00,103.4,103.42,103.28,103.32,11788.0,99.2888,99.308,99.1736,99.212,11788.0
2023-11-16 13:45:00,103.33,103.33,102.99,102.99,16592.0,99.2216,99.2216,98.8951,98.8951,16592.0
2023-11-16 13:50:00,103.0,103.03,102.89,102.94,23485.0,98.9047,98.9335,98.7991,98.8471,23485.0
2023-11-16 13:55:00,102.94,103.03,102.79,103.03,16093.0,98.8471,98.9335,98.7031,98.9335,16093.0
2023-11-16 14:00:00,102.99,103.07,102.94,103.07,9086.0,98.8951,98.9719,98.8471,98.9719,9086.0
2023-11-16 14:05:00,103.05,103.13,103.03,103.09,7573.0,98.9527,99.0295,98.9335,98.9911,7573.0
2023-11-16 14:10:00,103.07,103.08,102.92,102.99,10399.0,98.9719,98.9815,98.8279,98.8951,10399.0
2023-11-16 14:15:00,103.01,103.08,102.99,103.08,11253.0,98.9143,98.9815,98.8951,98.9815,11253.0
2023-11-16 14:20:00,103.08,103.09,102.98,103.0,7744.0,98.9815,98.9911,98.8855,98.9047,7744.0
2023-11-16 14:25:00,102.98,103.0,102.93,102.97,8904.0,98.8855,98.9047,98.8375,98.8759,8904.0
2023-11-16 14:30:00,102.97,103.13,102.94,103.07,12285.0,98.8759,99.0295,98.8471,98.9719,12285.0
2023-11-16 14:35:00,103.06,103.2,103.05,103.14,7658.0,98.9623,99.0968,98.9527,99.0391,7658.0
2023-11-16 14:40:00,103.14,103.34,103.14,103.34,9451.0,99.0391,99.2312,99.0391,99.2312,9451.0
2023-11-16 14:45:00,103.36,103.45,103.34,103.37,8090.0,99.2504,99.3368,99.2312,99.26,8090.0
2023-11-16 14:50:00,103.39,103.41,103.15,103.15,10881.0,99.2792,99.2984,99.0487,99.0487,10881.0
2023-11-16 14:55:00,103.2,103.44,103.17,103.39,14287.0,99.0968,99.3272,99.0679,99.2792,14287.0
2023-11-16 15:00:00,103.39,103.42,103.28,103.32,10480.0,99.2792,99.308,99.1736,99.212,10480.0
2023-11-16 15:05:00,103.29,103.31,103.2,103.3,10936.0,99.1832,99.2024,99.0968,99.1928,10936.0
2023-11-16 15:10:00,103.31,103.53,103.28,103.38,22163.0,99.2024,99.4136,99.1736,99.2696,22163.0
2023-11-16 15:15:00,103.34,103.37,103.19,103.29,22511.0,99.2312,99.26,99.0872,99.1832,22511.0
2023-11-16 15:20:00,103.29,103.59,103.24,103.59,19483.0,99.1832,99.4712,99.1352,99.4712,19483.0
2023-11-16 15:25:00,103.57,103.58,103.4,103.4,9890.0,99.452,99.4616,99.2888,99.2888,9890.0
2023-11-16 15:30:00,103.44,103.52,103.31,103.52,19962.0,99.3272,99.404,99.2024,99.404,19962.0
2023-11-16 15:35:00,103.52,103.53,103.39,103.45,15736.0,99.404,99.4136,99.2792,99.3368,15736.0
2023-11-16 15:40:00,103.46,103.58,103.36,103.57,22141.0,99.3464,99.4616,99.2504,99.452,22141.0
2023-11-16 15:45:00,103.57,103.67,103.52,103.64,37885.0,99.452,99.5481,99.404,99.5193,37885.0
2023-11-16 15:50:00,103.65,103.68,103.53,103.58,64654.0,99.5289,99.5577,99.4136,99.4616,64654.0
2023-11-16 15:55:00,103.56,103.75,103.55,103.66,177867.0,99.4424,99.6249,99.4328,99.5385,177867.0
2023-11-17 09:30:00,104.17,104.19,103.07,103.6,151634.0,100.0282,100.0474,98.9719,99.4808,151634.0
2023-11-17 09:35:00,103.78,104.45,103.6,104.35,24394.0,99.6537,100.2971,99.4808,100.201,24394.0
2023-11-17 09:40:00,104.36,104.45,103.89,104.1,14031.0,100.2106,100.2971,99.7593,99.961,14031.0
2023-11-17 09:45:00,104.14,104.38,104.0,104.05,15160.0,99.9994,100.2298,99.8649,99.913,15160.0
2023-11-17 09:50:00,104.01,104.11,103.86,104.0,11384.0,99.8745,99.9706,99.7305,99.8649,11384.0
2023-11-17 09:55:00,103.92,104.12,103.87,103.95,19239.0,99.7881,99.9802,99.7401,99.8169,19239.0
2023-11-17 10:00:00,103.93,104.02,103.74,103.84,16609.0,99.7977,99.8841,99.6153,99.7113,16609.0
2023-11-17 10:05:00,103.81,104.07,103.69,103.88,14288.0,99.6825,99.9322,99.5673,99.7497,14288.0
2023-11-17 10:10:00,103.88,103.94,103.75,103.94,8097.0,99.7497,99.8073,99.6249,99.8073,8097.0
2023-11-17 10:15:00,103.94,104.22,103.94,104.22,12052.0,99.8073,100.0762,99.8073,100.0762,12052.0
2023-11-17 10:20:00,104.23,104.37,103.95,103.95,9958.0,100.0858,100.2202,99.8169,99.8169,9958.0
2023-11-17 10:25:00,103.96,104.0,103.83,103.99,10524.0,99.8265,99.8649,99.7017,99.8553,10524.0
2023-11-17 10:30:00,103.95,104.02,103.75,103.78,6858.0,99.8169,99.8841,99.6249,99.6537,6858.0
2023-11-17 10:35:00,103.78,103.84,103.74,103.75,6704.0,99.6537,99.7113,99.6153,99.6249,6704.0
2023-11-17 10:40:00,103.74,103.95,103.68,103.87,11049.0,99.6153,99.8169,99.5577,99.7401,11049.0
2023-11-17 10:45:00,103.86,103.98,103.86,103.91,6814.0,99.7305,99.8457,99.7305,99.7785,6814.0
2023-11-17 10:50:00,103.89,104.08,103.89,104.05,8732.0,99.7593,99.9418,99.7593,99.913,8732.0
2023-11-17 10:55:00,104.02,104.07,103.95,104.01,7394.0,99.8841,99.9322,99.8169,99.8745,7394.0
2023-11-17 11:00:00,103.98,104.03,103.74,103.78,4398.0,99.8457,99.8938,99.6153,99.6537,4398.0
2023-11-17 11:05:00,103.8,104.08,103.58,104.08,14509.0,99.6729,99.9418,99.4616,99.9418,14509.0
2023-11-17 11:10:00,104.02,104.19,103.97,104.04,11735.0,99.8841,100.0474,99.8361,99.9034,11735.0
2023-11-17 11:15:00,104.08,104.28,104.03,104.23,10085.0,99.9418,100.1338,99.8938,100.0858,10085.0
2023-11-17 11:20:00,104.26,104.37,104.22,104.3,8120.0,100.1146,100.2202,100.0762,100.153,8120.0
2023-11-17 11:25:00,104.27,104.31,104.05,104.12,8291.0,100.1242,100.1626,99.913,99.9802,8291.0
2023-11-17 11:30:00,104.11,104.16,104.05,104.16,13690.0,99.9706,100.0186,99.913,100.0186,13690.0
2023-11-17 11:35:00,104.14,104.45,104.13,104.33,31601.0,99.9994,100.2971,99.9898,100.1818,31601.0
2023-11-17 11:40:00,104.34,104.59,104.24,104.52,20447.0,100.1914,100.4315,100.0954,100.3643,20447.0
2023-11-17 11:45:00,104.49,104.52,104.38,104.47,12086.0,100.3355,100.3643,100.2298,100.3163,12086.0
2023-11-17 11:50:00,104.48,104.62,104.47,104.53,16215.0,100.3259,100.4603,100.3163,100.3739,16215.0
2023-11-17 11:55:00,104.52,104.62,104.49,104.62,10177.0,100.3643,100.4603,100.3355,100.4603,10177.0
2023-11-17 12:00:00,104.62,104.75,104.57,104.68,16257.0,100.4603,100.5851,100.4123,100.5179,16257.0
2023-11-17 12:05:00,104.65,104.88,104.65,104.81,13390.0,100.4891,100.71,100.4891,100.6427,13390.0
2023-11-17 12:10:00,104.8,104.87,104.71,104.85,18045.0,100.6331,100.7004,100.5467,100.6811,18045.0
2023-11-17 12:15:00,104.84,104.86,104.56,104.58,10969.0,100.6715,100.6908,100.4027,100.4219,10969.0
2023-11-17 12:20:00,104.57,104.81,104.52,104.75,20626.0,100.4123,100.6427,100.3643,100.5851,20626.0
2023-11-17 12:25:00,104.75,104.77,104.55,104.62,17017.0,100.5851,100.6043,100.3931,100.4603,17017.0
2023-11-17 12:30:00,104.61,104.89,104.61,104.86,24041.0,100.4507,100.7196,100.4507,100.6908,24041.0
2023-11-17 12:35:00,104.84,104.92,104.81,104.81,9330.0,100.6715,100.7484,100.6427,100.6427,9330.0
2023-11-17 12:40:00,104.79,104.9,104.75,104.86,7908.0,100.6235,100.7292,100.5851,100.6908,7908.0
2023-11-17 12:45:00,104.87,104.9,104.7,104.77,15728.0,100.7004,100.7292,100.5371,100.6043,15728.0
2023-11-17 12:50:00,104.79,104.82,104.77,104.78,5399.0,100.6235,100.6523,100.6043,100.6139,5399.0
2023-11-17 12:55:00,104.79,104.86,104.69,104.83,35561.0,100.6235,100.6908,100.5275,100.6619,35561.0
2023-11-17 13:00:00,104.88,104.92,104.8,104.82,12449.0,100.71,100.7484,100.6331,100.6523,12449.0
2023-11-17 13:05:00,104.84,104.95,104.81,104.94,15567.0,100.6715,100.7772,100.6427,100.7676,15567.0
2023-11-17 13:10:00,104.93,105.01,104.9,105.0,101538.0,100.758,100.8348,100.7292,100.8252,101538.0
2023-11-17 13:15:00,105.0,105.08,104.89,104.95,44896.0,100.8252,100.902,100.7196,100.7772,44896.0
2023-11-17 13:20:00,104.94,105.04,104.9,104.9,14927.0,100.7676,100.8636,100.7292,100.7292,14927.0
2023-11-17 13:25:00,104.92,105.13,104.91,105.09,29953.0,100.7484,100.95,100.7388,100.9116,29953.0
2023-11-17 13:30:00,105.09,105.22,105.08,105.15,22440.0,100.9116,101.0364,100.902,100.9692,22440.0
2023-11-17 13:35:00,105.14,105.14,104.82,104.84,28360.0,100.9596,100.9596,100.6523,100.6715,28360.0
2023-11-17 13:40:00,104.85,104.96,104.71,104.73,25359.0,100.6811,100.7868,100.5467,100.5659,25359.0
2023-11-17 13:45:00,104.82,105.05,104.8,105.03,13589.0,100.6523,100.8732,100.6331,100.854,13589.0
2023-11-17 13:50:00,105.06,105.26,105.02,105.26,8550.0,100.8828,101.0748,100.8444,101.0748,8550.0
2023-11-17 13:55:00,105.23,105.27,105.14,105.2,40221.0,101.046,101.0844,100.9596,101.0172,40221.0
2023-11-17 14:00:00,105.19,105.27,105.16,105.24,12962.0,101.0076,101.0844,100.9788,101.0556,12962.0
2023-11-17 14:05:00,105.26,105.4,105.12,105.4,22072.0,101.0748,101.2093,100.9404,101.2093,22072.0
2023-11-17 14:10:00,105.39,105.39,105.19,105.2,13117.0,101.1997,101.1997,101.0076,101.0172,13117.0
2023-11-17 14:15:00,105.21,105.31,105.2,105.23,8771.0,101.0268,101.1229,101.0172,101.046,8771.0
2023-11-17 14:20:00,105.2,105.25,105.13,105.2,11898.0,101.0172,101.0652,100.95,101.0172,11898.0
2023-11-17 14:25:00,105.19,105.24,105.17,105.22,10138.0,101.0076,101.0556,100.9884,101.0364,10138.0
2023-11-17 14:30:00,105.21,105.26,105.19,105.24,8481.0,101.0268,101.0748,101.0076,101.0556,8481.0
2023-11-17 14:35:00,105.26,105.34,105.18,105.22,13422.0,101.0748,101.1517,100.998,101.0364,13422.0
2023-11-17 14:40:00,105.21,105.21,104.99,105.08,20863.0,101.0268,101.0268,100.8156,100.902,20863.0
2023-11-17 14:45:00,105.09,105.1,104.91,104.97,17104.0,100.9116,100.9212,100.7388,100.7964,17104.0
2023-11-17 14:50:00,104.95,105.04,104.93,105.02,10866.0,100.7772,100.8636,100.758,100.8444,10866.0
2023-11-17 14:55:00,105.05,105.08,105.0,105.02,7566.0,100.8732,100.902,100.8252,100.8444,7566.0
2023-11-17 15:00:00,105.02,105.02,104.9,104.99,8848.0,100.8444,100.8444,100.7292,100.8156,8848.0
2023-11-17 15:05:00,104.99,105.12,104.91,104.95,21534.0,100.8156,100.9404,100.7388,100.7772,21534.0
2023-11-17 15:10:00,104.94,104.99,104.88,104.94,14823.0,100.7676,100.8156,100.71,100.7676,14823.0
2023-11-17 15:15:00,104.88,104.92,104.82,104.88,8082.0,100.71,100.7484,100.6523,100.71,8082.0
2023-11-17 15:20:00,104.89,105.05,104.89,105.05,10490.0,100.7196,100.8732,100.7196,100.8732,10490.0
2023-11-17 15:25:00,105.03,105.15,105.02,105.12,20215.0,100.854,100.9692,100.8444,100.9404,20215.0
2023-11-17 15:30:00,105.11,105.15,104.79,104.9,22266.0,100.9308,100.9692,100.6235,100.7292,22266.0
2023-11-17 15:35:00,104.87,104.96,104.78,104.86,18458.0,100.7004,100.7868,100.6139,100.6908,18458.0
2023-11-17 15:40:00,104.87,104.92,104.78,104.78,38804.0,100.7004,100.7484,100.6139,100.6139,38804.0
2023-11-17 15:45:00,104.79,104.88,104.76,104.81,29620.0,100.6235,100.71,100.5947,100.6427,29620.0
2023-11-17 15:50:00,104.79,104.82,104.68,104.72,66809.0,100.6235,100.6523,100.5179,100.5563,66809.0
2023-11-17 15:55:00,104.73,104.98,104.7,104.96,144388.0,100.5659,100.806,100.5371,100.7868,144388.0
2023-11-20 09:30:00,104.67,105.17,104.62,104.63,113908.0,100.5083,100.9884,100.4603,100.4699,113908.0
2023-11-20 09:35:00,104.62,104.72,104.39,104.72,10339.0,100.4603,100.5563,100.2394,100.5563,10339.0
2023-11-20 09:40:00,104.72,105.35,104.49,105.14,28834.0,100.5563,101.1613,100.3355,100.9596,28834.0
2023-11-20 09:45:00,105.18,105.18,104.72,104.89,25658.0,100.998,100.998,100.5563,100.7196,25658.0
2023-11-20 09:50:00,104.83,105.05,104.83,104.88,9162.0,100.6619,100.8732,100.6619,100.71,9162.0
2023-11-20 09:55:00,104.91,105.23,104.83,105.18,11171.0,100.7388,101.046,100.6619,100.998,11171.0
2023-11-20 10:00:00,105.23,105.29,104.89,105.29,14282.0,101.046,101.1037,100.7196,101.1037,14282.0
2023-11-20 10:05:00,105.3,105.6,105.29,105.41,33314.0,101.1133,101.4013,101.1037,101.2189,33314.0
2023-11-20 10:10:00,105.42,105.64,105.39,105.64,10849.0,101.2285,101.4397,101.1997,101.4397,10849.0
2023-11-20 10:15:00,105.62,105.63,105.43,105.53,9942.0,101.4205,101.4301,101.2381,101.3341,9942.0
2023-11-20 10:20:00,105.55,105.72,105.13,105.22,18663.0,101.3533,101.5166,100.95,101.0364,18663.0
2023-11-20 10:25:00,105.18,105.49,105.13,105.48,13652.0,100.998,101.2957,100.95,101.2861,13652.0
2023-11-20 10:30:00,105.49,105.57,105.35,105.42,8089.0,101.2957,101.3725,101.1613,101.2285,8089.0
2023-11-20 10:35:00,105.46,105.52,105.35,105.48,11658.0,101.2669,101.3245,101.1613,101.2861,11658.0
2023-11-20 10:40:00,105.52,105.68,105.51,105.64,12540.0,101.3245,101.4781,101.3149,101.4397,12540.0
2023-11-20 10:45:00,105.67,105.91,105.66,105.89,20119.0,101.4685,101.699,101.4589,101.6798,20119.0
2023-11-20 10:50:00,105.84,105.84,105.51,105.75,8693.0,101.6318,101.6318,101.3149,101.5454,8693.0
2023-11-20 10:55:00,105.75,105.92,105.7,105.92,18891.0,101.5454,101.7086,101.4974,101.7086,18891.0
2023-11-20 11:00:00,105.92,105.93,105.76,105.85,10070.0,101.7086,101.7182,101.555,101.6414,10070.0
2023-11-20 11:05:00,105.84,105.91,105.73,105.85,26046.0,101.6318,101.699,101.5262,101.6414,26046.0
2023-11-20 11:10:00,105.86,105.9,105.78,105.87,9913.0,101.651,101.6894,101.5742,101.6606,9913.0
2023-11-20 11:15:00,105.87,106.05,105.87,105.95,20308.0,101.6606,101.8334,101.6606,101.7374,20308.0
2023-11-20 11:20:00,105.92,105.97,105.87,105.93,11784.0,101.7086,101.7566,101.6606,101.7182,11784.0
2023-11-20 11:25:00,105.94,105.99,105.62,105.69,18431.0,101.7278,101.7758,101.4205,101.4878,18431.0
2023-11-20 11:30:00,105.68,105.73,105.53,105.6,52950.0,101.4781,101.5262,101.3341,101.4013,52950.0
2023-11-20 11:35:00,105.62,105.65,105.44,105.56,30451.0,101.4205,101.4493,101.2477,101.3629,30451.0
2023-11-20 11:40:00,105.6,105.6,105.35,105.45,17659.0,101.4013,101.4013,101.1613,101.2573,17659.0
2023-11-20 11:45:00,105.44,105.48,105.36,105.38,15291.0,101.2477,101.2861,101.1709,101.1901,15291.0
2023-11-20 11:50:00,105.38,105.56,105.36,105.56,10009.0,101.1901,101.3629,101.1709,101.3629,10009.0
2023-11-20 11:55:00,105.57,105.62,105.52,105.58,11081.0,101.3725,101.4205,101.3245,101.3821,11081.0
2023-11-20 12:00:00,105.57,105.58,105.42,105.42,10195.0,101.3725,101.3821,101.2285,101.2285,10195.0
2023-11-20 12:05:00,105.42,105.49,105.36,105.42,8035.0,101.2285,101.2957,101.1709,101.2285,8035.0
2023-11-20 12:10:00,105.39,105.54,105.39,105.54,7517.0,101.1997,101.3437,101.1997,101.3437,7517.0
2023-11-20 12:15:00,105.51,105.51,105.44,105.46,9989.0,101.3149,101.3149,101.2477,101.2669,9989.0
2023-11-20 12:20:00,105.45,105.48,105.32,105.35,14324.0,101.2573,101.2861,101.1325,101.1613,14324.0
2023-11-20 12:25:00,105.35,105.45,105.29,105.29,12065.0,101.1613,101.2573,101.1037,101.1037,12065.0
2023-11-20 12:30:00,105.31,105.39,105.28,105.37,13124.0,101.1229,101.1997,101.0941,101.1805,13124.0
2023-11-20 12:35:00,105.37,105.59,105.35,105.55,6991.0,101.1805,101.3917,101.1613,101.3533,6991.0
2023-11-20 12:40:00,105.55,105.58,105.44,105.46,7991.0,101.3533,101.3821,101.2477,101.2669,7991.0
2023-11-20 12:45:00,105.43,105.45,105.33,105.4,13173.0,101.2381,101.2573,101.1421,101.2093,13173.0
2023-11-20 12:50:00,105.41,105.45,105.38,105.41,5460.0,101.2189,101.2573,101.1901,101.2189,5460.0
2023-11-20 12:55:00,105.43,105.65,105.43,105.65,10027.0,101.2381,101.4493,101.2381,101.4493,10027.0
2023-11-20 13:00:00,105.66,106.0,105.62,105.97,9315.0,101.4589,101.7854,101.4205,101.7566,9315.0
2023-11-20 13:05:00,105.94,106.05,105.9,106.01,30411.0,101.7278,101.8334,101.6894,101.795,30411.0
2023-11-20 13:10:00,105.98,106.0,105.89,105.92,7975.0,101.7662,101.7854,101.6798,101.7086,7975.0
2023-11-20 13:15:00,105.85,105.93,105.78,105.78,5656.0,101.6414,101.7182,101.5742,101.5742,5656.0
2023-11-20 13:20:00,105.84,106.0,105.83,106.0,15349.0,101.6318,101.7854,101.6222,101.7854,15349.0
2023-11-20 13:25:00,105.97,106.03,105.95,105.95,11314.0,101.7566,101.8142,101.7374,101.7374,11314.0
2023-11-20 13:30:00,106.0,106.05,105.97,106.04,5789.0,101.7854,101.8334,101.7566,101.8238,5789.0
2023-11-20 13:35:00,106.02,106.12,105.96,106.11,29071.0,101.8046,101.9007,101.747,101.8911,29071.0
2023-11-20 13:40:00,106.11,106.21,106.08,106.16,6121.0,101.8911,101.9871,101.8622,101.9391,6121.0
2023-11-20 13:45:00,106.17,106.3,106.16,106.23,8114.0,101.9487,102.0735,101.9391,102.0063,8114.0
2023-11-20 13:50:00,106.23,106.23,106.17,106.22,4169.0,102.0063,102.0063,101.9487,101.9967,4169.0
2023-11-20 13:55:00,106.23,106.35,106.23,106.29,12920.0,102.0063,102.1215,102.0063,102.0639,12920.0
2023-11-20 14:00:00,106.31,106.38,106.3,106.36,5921.0,102.0831,102.1503,102.0735,102.1311,5921.0
2023-11-20 14:05:00,106.34,106.43,106.33,106.42,8838.0,102.1119,102.1983,102.1023,102.1887,8838.0
2023-11-20 14:10:00,106.41,106.41,106.33,106.38,4096.0,102.1791,102.1791,102.1023,102.1503,4096.0
2023-11-20 14:15:00,106.33,106.49,106.33,106.4,40515.0,102.1023,102.2559,102.1023,102.1695,40515.0
2023-11-20 14:20:00,106.38,106.5,106.29,106.48,20147.0,102.1503,102.2655,102.0639,102.2463,20147.0
2023-11-20 14:25:00,106.48,106.52,106.39,106.42,12461.0,102.2463,102.2847,102.1599,102.1887,12461.0
2023-11-20 14:30:00,106.43,106.6,106.42,106.58,15332.0,102.1983,102.3616,102.1887,102.3424,15332.0
2023-11-20 14:35:00,106.59,106.66,106.57,106.63,15017.0,102.352,102.4192,102.3328,102.3904,15017.0
2023-11-20 14:40:00,106.66,106.77,106.64,106.73,26332.0,102.4192,102.5248,102.4,102.4864,26332.0
2023-11-20 14:45:00,106.7,106.8,106.69,106.75,13459.0,102.4576,102.5536,102.448,102.5056,13459.0
2023-11-20 14:50:00,106.75,106.79,106.57,106.62,20102.0,102.5056,102.544,102.3328,102.3808,20102.0
2023-11-20 14:55:00,106.62,106.66,106.52,106.57,12053.0,102.3808,102.4192,102.2847,102.3328,12053.0
2023-11-20 15:00:00,106.53,106.54,106.43,106.51,16407.0,102.2944,102.304,102.1983,102.2751,16407.0
2023-11-20 15:05:00,106.51,106.6,106.46,106.6,9442.0,102.2751,102.3616,102.2271,102.3616,9442.0
2023-11-20 15:10:00,106.59,106.83,106.57,106.73,65623.0,102.352,102.5824,102.3328,102.4864,65623.0
2023-11-20 15:15:00,106.72,106.74,106.57,106.65,15872.0,102.4768,102.496,102.3328,102.4096,15872.0
2023-11-20 15:20:00,106.64,106.65,106.55,106.57,10912.0,102.4,102.4096,102.3136,102.3328,10912.0
2023-11-20 15:25:00,106.55,106.72,106.53,106.68,20736.0,102.3136,102.4768,102.2944,102.4384,20736.0
2023-11-20 15:30:00,106.69,106.72,106.59,106.67,17826.0,102.448,102.4768,102.352,102.4288,17826.0
2023-11-20 15:35:00,106.67,106.76,106.6,106.72,26585.0,102.4288,102.5152,102.3616,102.4768,26585.0
2023-11-20 15:40:00,106.71,106.75,106.6,106.64,27266.0,102.4672,102.5056,102.3616,102.4,27266.0
2023-11-20 15:45:00,106.64,106.64,106.49,106.49,30354.0,102.4,102.4,102.2559,102.2559,30354.0
2023-11-20 15:50:00,106.49,106.49,106.17,106.2,49432.0,102.2559,102.2559,101.9487,101.9775,49432.0
2023-11-20 15:55:00,106.19,106.49,106.18,106.44,196227.0,101.9679,102.2559,101.9583,102.2079,196227.0
2023-11-21 09:30:00,106.0,106.82,106.0,106.57,52948.0,101.7854,102.5728,101.7854,102.3328,52948.0
2023-11-21 09:35:00,106.52,106.63,106.27,106.62,14169.0,102.2847,102.3904,102.0447,102.3808,14169.0
2023-11-21 09:40:00,106.62,106.73,106.27,106.27,14036.0,102.3808,102.4864,102.0447,102.0447,14036.0
2023-11-21 09:45:00,106.26,106.26,105.83,105.89,9662.0,102.0351,102.0351,101.6222,101.6798,9662.0
2023-11-21 09:50:00,105.85,106.05,105.83,106.0,7052.0,101.6414,101.8334,101.6222,101.7854,7052.0
2023-11-21 09:55:00,105.95,106.59,105.86,106.02,110893.0,101.7374,102.352,101.651,101.8046,110893.0
2023-11-21 10:00:00,106.04,106.58,106.03,106.53,12562.0,101.8238,102.3424,101.8142,102.2944,12562.0
2023-11-21 10:05:00,106.5,106.5,106.3,106.39,7021.0,102.2655,102.2655,102.0735,102.1599,7021.0
2023-11-21 10:10:00,106.36,106.46,106.01,106.04,17046.0,102.1311,102.2271,101.795,101.8238,17046.0
2023-11-21 10:15:00,106.14,106.23,106.01,106.19,8466.0,101.9199,102.0063,101.795,101.9679,8466.0
2023-11-21 10:20:00,106.23,106.24,105.94,105.98,9882.0,102.0063,102.0159,101.7278,101.7662,9882.0
2023-11-21 10:25:00,105.97,106.0,105.6,105.8,10245.0,101.7566,101.7854,101.4013,101.5934,10245.0
2023-11-21 10:30:00,105.82,105.86,105.61,105.61,10333.0,101.6126,101.651,101.4109,101.4109,10333.0
2023-11-21 10:35:00,105.72,105.79,105.54,105.54,12629.0,101.5166,101.5838,101.3437,101.3437,12629.0
2023-11-21 10:40:00,105.57,105.78,105.47,105.66,13128.0,101.3725,101.5742,101.2765,101.4589,13128.0
2023-11-21 10:45:00,105.57,105.83,105.57,105.83,9094.0,101.3725,101.6222,101.3725,101.6222,9094.0
2023-11-21 10:50:00,105.85,105.91,105.74,105.81,13892.0,101.6414,101.699,101.5358,101.603,13892.0
2023-11-21 10:55:00,105.84,106.0,105.84,105.86,13668.0,101.6318,101.7854,101.6318,101.651,13668.0
2023-11-21 11:00:00,105.85,105.95,105.83,105.95,6808.0,101.6414,101.7374,101.6222,101.7374,6808.0
2023-11-21 11:05:00,105.91,105.91,105.73,105.86,6428.0,101.699,101.699,101.5262,101.651,6428.0
2023-11-21 11:10:00,105.89,105.9,105.6,105.68,4943.0,101.6798,101.6894,101.4013,101.4781,4943.0
2023-11-21 11:15:00,105.7,105.85,105.65,105.65,6626.0,101.4974,101.6414,101.4493,101.4493,6626.0
2023-11-21 11:20:00,105.7,105.76,105.66,105.75,9111.0,101.4974,101.555,101.4589,101.5454,9111.0
2023-11-21 11:25:00,105.75,105.79,105.64,105.76,7219.0,101.5454,101.5838,101.4397,101.555,7219.0
2023-11-21 11:30:00,105.75,105.9,105.72,105.87,9928.0,101.5454,101.6894,101.5166,101.6606,9928.0
2023-11-21 11:35:00,105.84,105.97,105.8,105.91,21155.0,101.6318,101.7566,101.5934,101.699,21155.0
2023-11-21 11:40:00,105.91,105.92,105.58,105.66,10532.0,101.699,101.7086,101.3821,101.4589,10532.0
2023-11-21 11:45:00,105.66,105.86,105.63,105.86,9237.0,101.4589,101.651,101.4301,101.651,9237.0
2023-11-21 11:50:00,105.88,105.93,105.68,105.68,5511.0,101.6702,101.7182,101.4781,101.4781,5511.0
2023-11-21 11:55:00,105.69,105.74,105.58,105.69,13800.0,101.4878,101.5358,101.3821,101.4878,13800.0
2023-11-21 12:00:00,105.71,105.9,105.66,105.87,11189.0,101.507,101.6894,101.4589,101.6606,11189.0
2023-11-21 12:05:00,105.9,105.9,105.79,105.83,9171.0,101.6894,101.6894,101.5838,101.6222,9171.0
2023-11-21 12:10:00,105.83,105.96,105.83,105.89,7944.0,101.6222,101.747,101.6222,101.6798,7944.0
2023-11-21 12:15:00,105.91,105.91,105.81,105.87,7677.0,101.699,101.699,101.603,101.6606,7677.0
2023-11-21 12:20:00,105.87,105.91,105.81,105.89,15403.0,101.6606,101.699,101.603,101.6798,15403.0
2023-11-21 12:25:00,105.91,105.99,105.89,105.89,8006.0,101.699,101.7758,101.6798,101.6798,8006.0
2023-11-21 12:30:00,105.94,106.02,105.88,105.88,11751.0,101.7278,101.8046,101.6702,101.6702,11751.0
2023-11-21 12:35:00,105.87,105.98,105.83,105.94,11549.0,101.6606,101.7662,101.6222,101.7278,11549.0
2023-11-21 12:40:00,105.93,105.97,105.83,105.84,10787.0,101.7182,101.7566,101.6222,101.6318,10787.0
2023-11-21 12:45:00,105.84,106.17,105.8,106.17,34972.0,101.6318,101.9487,101.5934,101.9487,34972.0
2023-11-21 12:50:00,106.18,106.2,106.09,106.15,2848.0,101.9583,101.9775,101.8718,101.9295,2848.0
2023-11-21 12:55:00,106.13,106.31,106.11,106.24,4575.0,101.9103,102.0831,101.8911,102.0159,4575.0
2023-11-21 13:00:00,106.22,106.24,105.98,106.06,17949.0,101.9967,102.0159,101.7662,101.843,17949.0
2023-11-21 13:05:00,106.04,106.17,106.03,106.17,4267.0,101.8238,101.9487,101.8142,101.9487,4267.0
2023-11-21 13:10:00,106.17,106.17,106.01,106.01,4064.0,101.9487,101.9487,101.795,101.795,4064.0
2023-11-21 13:15:00,106.0,106.06,105.95,106.01,6812.0,101.7854,101.843,101.7374,101.795,6812.0
2023-11-21 13:20:00,106.03,106.03,105.87,105.91,5276.0,101.8142,101.8142,101.6606,101.699,5276.0
2023-11-21 13:25:00,105.88,105.99,105.86,105.98,7556.0,101.6702,101.7758,101.651,101.7662,7556.0
2023-11-21 13:30:00,105.95,106.2,105.94,106.15,11203.0,101.7374,101.9775,101.7278,101.9295,11203.0
2023-11-21 13:35:00,106.18,106.18,106.0,106.09,6870.0,101.9583,101.9583,101.7854,101.8718,6870.0
2023-11-21 13:40:00,106.06,106.18,106.05,106.13,6520.0,101.843,101.9583,101.8334,101.9103,6520.0
2023-11-21 13:45:00,106.13,106.23,106.09,106.22,5322.0,101.9103,102.0063,101.8718,101.9967,5322.0
2023-11-21 13:50:00,106.19,106.27,106.17,106.22,8944.0,101.9679,102.0447,101.9487,101.9967,8944.0
2023-11-21 13:55:00,106.22,106.26,106.1,106.1,9088.0,101.9967,102.0351,101.8814,101.8814,9088.0
2023-11-21 14:00:00,106.09,106.25,105.94,106.18,9062.0,101.8718,102.0255,101.7278,101.9583,9062.0
2023-11-21 14:05:00,106.15,106.22,106.04,106.09,4209.0,101.9295,101.9967,101.8238,101.8718,4209.0
2023-11-21 14:10:00,106.13,106.17,105.98,106.14,6822.0,101.9103,101.9487,101.7662,101.9199,6822.0
2023-11-21 14:15:00,106.14,106.21,106.01,106.05,8169.0,101.9199,101.9871,101.795,101.8334,8169.0
2023-11-21 14:20:00,106.08,106.08,105.96,106.03,18312.0,101.8622,101.8622,101.747,101.8142,18312.0
2023-11-21 14:25:00,106.03,106.11,105.99,106.09,12623.0,101.8142,101.8911,101.7758,101.8718,12623.0
2023-11-21 14:30:00,106.1,106.12,106.01,106.05,13867.0,101.8814,101.9007,101.795,101.8334,13867.0
2023-11-21 14:35:00,106.06,106.08,106.01,106.02,6410.0,101.843,101.8622,101.795,101.8046,6410.0
2023-11-21 14:40:00,106.05,106.14,106.02,106.14,20278.0,101.8334,101.9199,101.8046,101.9199,20278.0
2023-11-21 14:45:00,106.14,106.16,105.94,105.94,13637.0,101.9199,101.9391,101.7278,101.7278,13637.0
2023-11-21 14:50:00,105.95,106.0,105.89,106.0,16447.0,101.7374,101.7854,101.6798,101.7854,16447.0
2023-11-21 14:55:00,106.0,106.14,105.96,106.12,18102.0,101.7854,101.9199,101.747,101.9007,18102.0
2023-11-21 15:00:00,106.13,106.26,106.11,106.18,8564.0,101.9103,102.0351,101.8911,101.9583,8564.0
2023-11-21 15:05:00,106.17,106.19,105.94,105.94,17718.0,101.9487,101.9679,101.7278,101.7278,17718.0
2023-11-21 15:10:00,105.96,106.01,105.81,105.81,23669.0,101.747,101.795,101.603,101.603,23669.0
2023-11-21 15:15:00,105.85,106.05,105.83,105.83,23050.0,101.6414,101.8334,101.6222,101.6222,23050.0
2023-11-21 15:20:00,105.84,105.88,105.78,105.87,10199.0,101.6318,101.6702,101.5742,101.6606,10199.0
2023-11-21 15:25:00,105.89,105.93,105.84,105.91,9006.0,101.6798,101.7182,101.6318,101.699,9006.0
2023-11-21 15:30:00,105.9,105.93,105.73,105.76,13568.0,101.6894,101.7182,101.5262,101.555,13568.0
2023-11-21 15:35:00,105.76,105.79,105.7,105.78,15053.0,101.555,101.5838,101.4974,101.5742,15053.0
2023-11-21 15:40:00,105.79,105.93,105.79,105.89,19013.0,101.5838,101.7182,101.5838,101.6798,19013.0
2023-11-21 15:45:00,105.9,105.91,105.81,105.84,32769.0,101.6894,101.699,101.603,101.6318,32769.0
2023-11-21 15:50:00,105.81,105.91,105.77,105.88,38500.0,101.603,101.699,101.5646,101.6702,38500.0
2023-11-21 15:55:00,105.89,105.92,105.74,105.78,146150.0,101.6798,101.7086,101.5358,101.5742,146150.0
2023-11-22 09:30:00,106.94,107.25,106.73,106.94,52732.0,102.6881,102.9857,102.4864,102.6881,52732.0
2023-11-22 09:35:00,106.94,107.45,106.87,107.31,15985.0,102.6881,103.1778,102.6208,103.0433,15985.0
2023-11-22 09:40:00,107.28,107.41,107.09,107.28,31443.0,103.0145,103.1394,102.8321,103.0145,31443.0
2023-11-22 09:45:00,107.31,107.36,107.05,107.16,33029.0,103.0433,103.0914,102.7937,102.8993,33029.0
2023-11-22 09:50:00,107.16,107.16,106.47,106.55,59166.0,102.8993,102.8993,102.2367,102.3136,59166.0
2023-11-22 09:55:00,106.64,106.88,106.49,106.73,21264.0,102.4,102.6304,102.2559,102.4864,21264.0
2023-11-22 10:00:00,106.73,106.84,106.06,106.32,21836.0,102.4864,102.592,101.843,102.0927,21836.0
2023-11-22 10:05:00,106.43,106.45,106.21,106.23,14299.0,102.1983,102.2175,101.9871,102.0063,14299.0
2023-11-22 10:10:00,106.23,106.7,106.04,106.62,25526.0,102.0063,102.4576,101.8238,102.3808,25526.0
2023-11-22 10:15:00,106.64,106.72,106.28,106.53,13728.0,102.4,102.4768,102.0543,102.2944,13728.0
2023-11-22 10:20:00,106.55,106.81,106.55,106.72,26611.0,102.3136,102.5632,102.3136,102.4768,26611.0
2023-11-22 10:25:00,106.78,106.8,106.59,106.74,22171.0,102.5344,102.5536,102.352,102.496,22171.0
2023-11-22 10:30:00,106.78,106.9,106.59,106.77,21174.0,102.5344,102.6496,102.352,102.5248,21174.0
2023-11-22 10:35:00,106.8,106.94,106.76,106.81,20710.0,102.5536,102.6881,102.5152,102.5632,20710.0
2023-11-22 10:40:00,106.8,107.06,106.74,107.01,32227.0,102.5536,102.8033,102.496,102.7553,32227.0
2023-11-22 10:45:00,106.98,107.08,106.9,106.9,8807.0,102.7265,102.8225,102.6496,102.6496,8807.0
2023-11-22 10:50:00,106.92,107.04,106.61,106.68,10882.0,102.6688,102.7841,102.3712,102.4384,10882.0
2023-11-22 10:55:00,106.71,106.83,106.57,106.71,33340.0,102.4672,102.5824,102.3328,102.4672,33340.0
2023-11-22 11:00:00,106.65,106.85,106.65,106.81,6878.0,102.4096,102.6016,102.4096,102.5632,6878.0
2023-11-22 11:05:00,106.85,106.87,106.74,106.87,5259.0,102.6016,102.6208,102.496,102.6208,5259.0
2023-11-22 11:10:00,106.86,107.0,106.85,106.95,8780.0,102.6112,102.7457,102.6016,102.6977,8780.0
2023-11-22 11:15:00,106.99,106.99,106.79,106.79,6844.0,102.7361,102.7361,102.544,102.544,6844.0
2023-11-22 11:20:00,106.77,106.8,106.63,106.8,8172.0,102.5248,102.5536,102.3904,102.5536,8172.0
2023-11-22 11:25:00,106.77,106.8,106.63,106.74,21905.0,102.5248,102.5536,102.3904,102.496,21905.0
2023-11-22 11:30:00,106.77,106.96,106.76,106.96,10485.0,102.5248,102.7073,102.5152,102.7073,10485.0
2023-11-22 11:35:00,106.95,106.98,106.78,106.79,7303.0,102.6977,102.7265,102.5344,102.544,7303.0
2023-11-22 11:40:00,106.84,106.93,106.82,106.93,6289.0,102.592,102.6784,102.5728,102.6784,6289.0
2023-11-22 11:45:00,106.97,107.02,106.18,106.92,9780.0,102.7169,102.7649,101.9583,102.6688,9780.0
2023-11-22 11:50:00,106.93,106.96,106.83,106.93,7761.0,102.6784,102.7073,102.5824,102.6784,7761.0
2023-11-22 11:55:00,106.91,107.18,106.9,107.15,17427.0,102.6592,102.9185,102.6496,102.8897,17427.0
2023-11-22 12:00:00,107.17,107.21,107.03,107.11,8317.0,102.9089,102.9473,102.7745,102.8513,8317.0
2023-11-22 12:05:00,107.08,107.12,107.03,107.09,12062.0,102.8225,102.8609,102.7745,102.8321,12062.0
2023-11-22 12:10:00,107.11,107.13,106.73,106.73,9553.0,102.8513,102.8705,102.4864,102.4864,9553.0
2023-11-22 12:15:00,106.77,106.82,106.74,106.75,9392.0,102.5248,102.5728,102.496,102.5056,9392.0
2023-11-22 12:20:00,106.76,106.98,106.75,106.93,9965.0,102.5152,102.7265,102.5056,102.6784,9965.0
2023-11-22 12:25:00,106.95,106.97,106.85,106.86,6244.0,102.6977,102.7169,102.6016,102.6112,6244.0
2023-11-22 12:30:00,106.89,106.9,106.6,106.77,15232.0,102.64,102.6496,102.3616,102.5248,15232.0
2023-11-22 12:35:00,106.8,106.8,106.71,106.77,2886.0,102.5536,102.5536,102.4672,102.5248,2886.0
2023-11-22 12:40:00,106.74,106.74,106.59,106.63,7599.0,102.496,102.496,102.352,102.3904,7599.0
2023-11-22 12:45:00,106.59,106.62,106.49,106.52,4527.0,102.352,102.3808,102.2559,102.2847,4527.0
2023-11-22 12:50:00,106.5,106.65,106.49,106.6,7949.0,102.2655,102.4096,102.2559,102.3616,7949.0
2023-11-22 12:55:00,106.61,106.75,106.61,106.68,7110.0,102.3712,102.5056,102.3712,102.4384,7110.0
2023-11-22 13:00:00,106.7,106.79,106.68,106.7,8494.0,102.4576,102.544,102.4384,102.4576,8494.0
2023-11-22 13:05:00,106.66,106.8,106.66,106.77,7546.0,102.4192,102.5536,102.4192,102.5248,7546.0
2023-11-22 13:10:00,106.78,106.87,106.75,106.82,4062.0,102.5344,102.6208,102.5056,102.5728,4062.0
2023-11-22 13:15:00,106.82,106.86,106.66,106.74,7497.0,102.5728,102.6112,102.4192,102.496,7497.0
2023-11-22 13:20:00,106.75,106.84,106.75,106.83,9676.0,102.5056,102.592,102.5056,102.5824,9676.0
2023-11-22 13:25:00,106.79,106.81,106.69,106.77,4212.0,102.544,102.5632,102.448,102.5248,4212.0
2023-11-22 13:30:00,106.77,106.8,106.64,106.7,6053.0,102.5248,102.5536,102.4,102.4576,6053.0
2023-11-22 13:35:00,106.71,106.72,106.63,106.69,8913.0,102.4672,102.4768,102.3904,102.448,8913.0
2023-11-22 13:40:00,106.66,106.68,106.5,106.51,5997.0,102.4192,102.4384,102.2655,102.2751,5997.0
2023-11-22 13:45:00,106.51,106.62,106.48,106.61,12877.0,102.2751,102.3808,102.2463,102.3712,12877.0
2023-11-22 13:50:00,106.58,106.73,106.58,106.65,9883.0,102.3424,102.4864,102.3424,102.4096,9883.0
2023-11-22 13:55:00,106.65,106.66,106.5,106.54,7486.0,102.4096,102.4192,102.2655,102.304,7486.0
2023-11-22 14:00:00,106.54,106.75,106.52,106.72,5626.0,102.304,102.5056,102.2847,102.4768,5626.0
2023-11-22 14:05:00,106.73,106.82,106.72,106.79,9151.0,102.4864,102.5728,102.4768,102.544,9151.0
2023-11-22 14:10:00,106.8,106.81,106.61,106.63,5465.0,102.5536,102.5632,102.3712,102.3904,5465.0
2023-11-22 14:15:00,106.61,106.75,106.59,106.71,4108.0,102.3712,102.5056,102.352,102.4672,4108.0
2023-11-22 14:20:00,106.7,106.71,106.59,106.61,14608.0,102.4576,102.4672,102.352,102.3712,14608.0
2023-11-22 14:25:00,106.63,106.7,106.61,106.7,7440.0,102.3904,102.4576,102.3712,102.4576,7440.0
2023-11-22 14:30:00,106.69,106.7,106.42,106.46,6290.0,102.448,102.4576,102.1887,102.2271,6290.0
2023-11-22 14:35:00,106.47,106.48,106.15,106.16,10270.0,102.2367,102.2463,101.9295,101.9391,10270.0
2023-11-22 14:40:00,106.15,106.34,106.1,106.28,5809.0,101.9295,102.1119,101.8814,102.0543,5809.0
2023-11-22 14:45:00,106.33,106.41,106.24,106.41,4662.0,102.1023,102.1791,102.0159,102.1791,4662.0
2023-11-22 14:50:00,106.4,106.52,106.37,106.48,7170.0,102.1695,102.2847,102.1407,102.2463,7170.0
2023-11-22 14:55:00,106.48,106.59,106.41,106.48,13893.0,102.2463,102.352,102.1791,102.2463,13893.0
2023-11-22 15:00:00,106.51,106.59,106.47,106.59,10933.0,102.2751,102.352,102.2367,102.352,10933.0
2023-11-22 15:05:00,106.62,106.62,106.49,106.53,14070.0,102.3808,102.3808,102.2559,102.2944,14070.0
2023-11-22 15:10:00,106.53,106.57,106.45,106.54,8432.0,102.2944,102.3328,102.2175,102.304,8432.0
2023-11-22 15:15:00,106.55,106.61,106.54,106.59,8781.0,102.3136,102.3712,102.304,102.352,8781.0
2023-11-22 15:20:00,106.58,106.59,106.39,106.49,8432.0,102.3424,102.352,102.1599,102.2559,8432.0
2023-11-22 15:25:00,106.47,106.66,106.45,106.66,11639.0,102.2367,102.4192,102.2175,102.4192,11639.0
2023-11-22 15:30:00,106.65,106.66,106.58,106.63,10419.0,102.4096,102.4192,102.3424,102.3904,10419.0
2023-11-22 15:35:00,106.63,106.65,106.53,106.58,14077.0,102.3904,102.4096,102.2944,102.3424,14077.0
2023-11-22 15:40:00,106.58,106.62,106.53,106.54,15548.0,102.3424,102.3808,102.2944,102.304,15548.0
2023-11-22 15:45:00,106.54,106.62,106.51,106.55,16862.0,102.304,102.3808,102.2751,102.3136,16862.0
2023-11-22 15:50:00,106.55,106.68,106.47,106.61,44764.0,102.3136,102.4384,102.2367,102.3712,44764.0
2023-11-22 15:55:00,106.61,106.89,106.6,106.74,107844.0,102.3712,102.64,102.3616,102.496,107844.0
2023-11-24 09:30:00,106.7,106.81,106.26,106.4,26829.0,102.4576,102.5632,102.0351,102.1695,26829.0
2023-11-24 09:35:00,106.29,106.52,106.04,106.48,12942.0,102.0639,102.2847,101.8238,102.2463,12942.0
2023-11-24 09:40:00,106.38,106.6,106.29,106.51,11238.0,102.1503,102.3616,102.0639,102.2751,11238.0
2023-11-24 09:45:00,106.59,106.64,106.43,106.45,11152.0,102.352,102.4,102.1983,102.2175,11152.0
2023-11-24 09:50:00,106.55,106.78,106.5,106.78,12899.0,102.3136,102.5344,102.2655,102.5344,12899.0
2023-11-24 09:55:00,106.78,106.9,106.72,106.77,10134.0,102.5344,102.6496,102.4768,102.5248,10134.0
2023-11-24 10:00:00,106.84,106.97,106.8,106.8,14343.0,102.592,102.7169,102.5536,102.5536,14343.0
2023-11-24 10:05:00,106.88,106.89,106.65,106.68,11849.0,102.6304,102.64,102.4096,102.4384,11849.0
2023-11-24 10:10:00,106.68,106.88,106.61,106.77,10953.0,102.4384,102.6304,102.3712,102.5248,10953.0
2023-11-24 10:15:00,106.77,106.81,106.52,106.73,36283.0,102.5248,102.5632,102.2847,102.4864,36283.0
2023-11-24 10:20:00,106.74,106.97,106.74,106.89,7479.0,102.496,102.7169,102.496,102.64,7479.0
2023-11-24 10:25:00,106.92,107.01,106.83,106.95,16457.0,102.6688,102.7553,102.5824,102.6977,16457.0
2023-11-24 10:30:00,106.93,107.01,106.55,106.55,24039.0,102.6784,102.7553,102.3136,102.3136,24039.0
2023-11-24 10:35:00,106.58,106.82,106.55,106.76,18074.0,102.3424,102.5728,102.3136,102.5152,18074.0
2023-11-24 10:40:00,106.76,106.87,106.63,106.84,9807.0,102.5152,102.6208,102.3904,102.592,9807.0
2023-11-24 10:45:00,106.82,106.96,106.73,106.82,12854.0,102.5728,102.7073,102.4864,102.5728,12854.0
2023-11-24 10:50:00,106.8,106.94,106.63,106.83,6687.0,102.5536,102.6881,102.3904,102.5824,6687.0
2023-11-24 10:55:00,106.83,106.86,106.66,106.66,11292.0,102.5824,102.6112,102.4192,102.4192,11292.0
2023-11-24 11:00:00,106.7,106.92,106.67,106.82,7826.0,102.4576,102.6688,102.4288,102.5728,7826.0
2023-11-24 11:05:00,106.84,106.85,106.68,106.82,6889.0,102.592,102.6016,102.4384,102.5728,6889.0
2023-11-24 11:10:00,106.8,107.01,106.77,106.86,29529.0,102.5536,102.7553,102.5248,102.6112,29529.0
2023-11-24 11:15:00,106.81,106.86,106.73,106.75,9377.0,102.5632,102.6112,102.4864,102.5056,9377.0
2023-11-24 11:20:00,106.76,106.78,106.57,106.61,10084.0,102.5152,102.5344,102.3328,102.3712,10084.0
2023-11-24 11:25:00,106.63,106.63,106.51,106.63,4921.0,102.3904,102.3904,102.2751,102.3904,4921.0
2023-11-24 11:30:00,106.63,106.71,106.56,106.6,11979.0,102.3904,102.4672,102.3232,102.3616,11979.0
2023-11-24 11:35:00,106.59,106.65,106.56,106.64,4336.0,102.352,102.4096,102.3232,102.4,4336.0
2023-11-24 11:40:00,106.62,106.73,106.46,106.47,7814.0,102.3808,102.4864,102.2271,102.2367,7814.0
2023-11-24 11:45:00,106.51,106.63,106.41,106.56,14685.0,102.2751,102.3904,102.1791,102.3232,14685.0
2023-11-24 11:50:00,106.55,106.68,106.54,106.63,3906.0,102.3136,102.4384,102.304,102.3904,3906.0
2023-11-24 11:55:00,106.63,106.69,106.6,106.63,5805.0,102.3904,102.448,102.3616,102.3904,5805.0
2023-11-24 12:00:00,106.6,106.71,106.54,106.7,3600.0,102.3616,102.4672,102.304,102.4576,3600.0
2023-11-24 12:05:00,106.67,106.75,106.61,106.75,4693.0,102.4288,102.5056,102.3712,102.5056,4693.0
2023-11-24 12:10:00,106.73,106.8,106.71,106.79,5944.0,102.4864,102.5536,102.4672,102.544,5944.0
2023-11-24 12:15:00,106.8,106.9,106.8,106.83,5566.0,102.5536,102.6496,102.5536,102.5824,5566.0
2023-11-24 12:20:00,106.82,106.84,106.73,106.73,4626.0,102.5728,102.592,102.4864,102.4864,4626.0
2023-11-24 12:25:00,106.76,106.86,106.76,106.77,6000.0,102.5152,102.6112,102.5152,102.5248,6000.0
2023-11-24 12:30:00,106.79,106.85,106.74,106.84,6205.0,102.544,102.6016,102.496,102.592,6205.0
2023-11-24 12:35:00,106.88,106.95,106.85,106.95,8595.0,102.6304,102.6977,102.6016,102.6977,8595.0
2023-11-24 12:40:00,106.97,107.02,106.88,106.95,13092.0,102.7169,102.7649,102.6304,102.6977,13092.0
2023-11-24 12:45:00,106.97,107.05,106.88,106.88,20438.0,102.7169,102.7937,102.6304,102.6304,20438.0
2023-11-24 12:50:00,106.84,106.89,106.72,106.82,21486.0,102.592,102.64,102.4768,102.5728,21486.0
2023-11-24 12:55:00,106.83,107.0,106.74,106.95,41327.0,102.5824,102.7457,102.496,102.6977,41327.0
2023-11-27 09:30:00,106.53,106.65,105.58,105.58,44635.0,102.2944,102.4096,101.3821,101.3821,44635.0
2023-11-27 09:35:00,105.61,105.92,105.57,105.72,18432.0,101.4109,101.7086,101.3725,101.5166,18432.0
2023-11-27 09:40:00,105.74,105.8,105.51,105.68,20357.0,101.5358,101.5934,101.3149,101.4781,20357.0
2023-11-27 09:45:00,105.64,106.13,105.56,105.99,16983.0,101.4397,101.9103,101.3629,101.7758,16983.0
2023-11-27 09:50:00,106.0,106.26,105.9,106.23,16760.0,101.7854,102.0351,101.6894,102.0063,16760.0
2023-11-27 09:55:00,106.28,106.39,105.93,106.17,11915.0,102.0543,102.1599,101.7182,101.9487,11915.0
2023-11-27 10:00:00,106.22,106.37,106.04,106.23,9883.0,101.9967,102.1407,101.8238,102.0063,9883.0
2023-11-27 10:05:00,106.22,106.62,106.21,106.56,10164.0,101.9967,102.3808,101.9871,102.3232,10164.0
2023-11-27 10:10:00,106.6,106.8,106.6,106.8,3888.0,102.3616,102.5536,102.3616,102.5536,3888.0
2023-11-27 10:15:00,106.77,106.83,106.57,106.62,11790.0,102.5248,102.5824,102.3328,102.3808,11790.0
2023-11-27 10:20:00,106.65,106.65,106.38,106.47,6342.0,102.4096,102.4096,102.1503,102.2367,6342.0
2023-11-27 10:25:00,106.48,106.67,106.48,106.52,2893.0,102.2463,102.4288,102.2463,102.2847,2893.0
2023-11-27 10:30:00,106.56,106.74,106.55,106.73,13005.0,102.3232,102.496,102.3136,102.4864,13005.0
2023-11-27 10:35:00,106.72,106.76,106.56,106.66,10880.0,102.4768,102.5152,102.3232,102.4192,10880.0
2023-11-27 10:40:00,106.66,106.77,106.66,106.71,4508.0,102.4192,102.5248,102.4192,102.4672,4508.0
2023-11-27 10:45:00,106.69,106.75,106.55,106.74,10932.0,102.448,102.5056,102.3136,102.496,10932.0
2023-11-27 10:50:00,106.7,106.73,106.51,106.53,6599.0,102.4576,102.4864,102.2751,102.2944,6599.0
2023-11-27 10:55:00,106.53,106.57,106.5,106.51,4141.0,102.2944,102.3328,102.2655,102.2751,4141.0
2023-11-27 11:00:00,106.5,106.53,106.28,106.28,10559.0,102.2655,102.2944,102.0543,102.0543,10559.0
2023-11-27 11:05:00,106.36,106.41,106.19,106.28,15303.0,102.1311,102.1791,101.9679,102.0543,15303.0
2023-11-27 11:10:00,106.28,106.41,106.21,106.31,17197.0,102.0543,102.1791,101.9871,102.0831,17197.0
2023-11-27 11:15:00,106.25,106.47,106.24,106.47,15370.0,102.0255,102.2367,102.0159,102.2367,15370.0
2023-11-27 11:20:00,106.5,106.7,106.49,106.64,26244.0,102.2655,102.4576,102.2559,102.4,26244.0
2023-11-27 11:25:00,106.61,106.82,106.61,106.72,8476.0,102.3712,102.5728,102.3712,102.4768,8476.0
2023-11-27 11:30:00,106.71,106.77,106.54,106.62,18462.0,102.4672,102.5248,102.304,102.3808,18462.0
2023-11-27 11:35:00,106.63,106.75,106.59,106.73,8853.0,102.3904,102.5056,102.352,102.4864,8853.0
2023-11-27 11:40:00,106.73,106.83,106.63,106.64,9376.0,102.4864,102.5824,102.3904,102.4,9376.0
2023-11-27 11:45:00,106.68,106.8,106.63,106.79,6879.0,102.4384,102.5536,102.3904,102.544,6879.0
2023-11-27 11:50:00,106.78,106.83,106.72,106.75,9582.0,102.5344,102.5824,102.4768,102.5056,9582.0
2023-11-27 11:55:00,106.72,106.88,106.59,106.64,7896.0,102.4768,102.6304,102.352,102.4,7896.0
2023-11-27 12:00:00,106.62,106.65,106.45,106.53,6111.0,102.3808,102.4096,102.2175,102.2944,6111.0
2023-11-27 12:05:00,106.53,106.62,106.48,106.53,14417.0,102.2944,102.3808,102.2463,102.2944,14417.0
2023-11-27 12:10:00,106.52,106.63,106.49,106.62,11507.0,102.2847,102.3904,102.2559,102.3808,11507.0
2023-11-27 12:15:00,106.61,106.64,106.5,106.52,8820.0,102.3712,102.4,102.2655,102.2847,8820.0
2023-11-27 12:20:00,106.54,106.6,106.5,106.57,7602.0,102.304,102.3616,102.2655,102.3328,7602.0
2023-11-27 12:25:00,106.54,106.6,106.47,106.6,6275.0,102.304,102.3616,102.2367,102.3616,6275.0
2023-11-27 12:30:00,106.57,106.69,106.54,106.66,9806.0,102.3328,102.448,102.304,102.4192,9806.0
2023-11-27 12:35:00,106.68,106.7,106.59,106.64,7289.0,102.4384,102.4576,102.352,102.4,7289.0
2023-11-27 12:40:00,106.64,106.66,106.57,106.62,9050.0,102.4,102.4192,102.3328,102.3808,9050.0
2023-11-27 12:45:00,106.59,106.62,106.55,106.56,2848.0,102.352,102.3808,102.3136,102.3232,2848.0
2023-11-27 12:50:00,106.56,106.57,106.46,106.56,33801.0,102.3232,102.3328,102.2271,102.3232,33801.0
2023-11-27 12:55:00,106.57,106.61,106.45,106.51,9679.0,102.3328,102.3712,102.2175,102.2751,9679.0
2023-11-27 13:00:00,106.49,106.66,106.44,106.64,7748.0,102.2559,102.4192,102.2079,102.4,7748.0
2023-11-27 13:05:00,106.62,106.72,106.6,106.64,15099.0,102.3808,102.4768,102.3616,102.4,15099.0
2023-11-27 13:10:00,106.63,106.7,106.59,106.68,5743.0,102.3904,102.4576,102.352,102.4384,5743.0
2023-11-27 13:15:00,106.68,106.73,106.65,106.67,10217.0,102.4384,102.4864,102.4096,102.4288,10217.0
2023-11-27 13:20:00,106.67,106.68,106.6,106.63,6758.0,102.4288,102.4384,102.3616,102.3904,6758.0
2023-11-27 13:25:00,106.65,106.7,106.58,106.61,7622.0,102.4096,102.4576,102.3424,102.3712,7622.0
2023-11-27 13:30:00,106.63,106.74,106.57,106.62,16414.0,102.3904,102.496,102.3328,102.3808,16414.0
2023-11-27 13:35:00,106.6,106.7,106.57,106.66,7394.0,102.3616,102.4576,102.3328,102.4192,7394.0
2023-11-27 13:40:00,106.67,106.67,106.56,106.63,6889.0,102.4288,102.4288,102.3232,102.3904,6889.0
2023-11-27 13:45:00,106.6,106.65,106.58,106.59,12573.0,102.3616,102.4096,102.3424,102.352,12573.0
2023-11-27 13:50:00,106.64,106.71,106.61,106.61,7768.0,102.4,102.4672,102.3712,102.3712,7768.0
2023-11-27 13:55:00,106.64,106.69,106.59,106.67,8139.0,102.4,102.448,102.352,102.4288,8139.0
2023-11-27 14:00:00,106.68,106.78,106.68,106.78,11991.0,102.4384,102.5344,102.4384,102.5344,11991.0
2023-11-27 14:05:00,106.79,106.8,106.71,106.77,5181.0,102.544,102.5536,102.4672,102.5248,5181.0
2023-11-27 14:10:00,106.77,106.92,106.76,106.77,22576.0,102.5248,102.6688,102.5152,102.5248,22576.0
2023-11-27 14:15:00,106.8,106.8,106.72,106.72,7928.0,102.5536,102.5536,102.4768,102.4768,7928.0
2023-11-27 14:20:00,106.7,106.75,106.64,106.72,9180.0,102.4576,102.5056,102.4,102.4768,9180.0
2023-11-27 14:25:00,106.75,106.77,106.7,106.77,5651.0,102.5056,102.5248,102.4576,102.5248,5651.0
2023-11-27 14:30:00,106.76,106.77,106.65,106.72,13619.0,102.5152,102.5248,102.4096,102.4768,13619.0
2023-11-27 14:35:00,106.74,106.8,106.63,106.64,18099.0,102.496,102.5536,102.3904,102.4,18099.0
2023-11-27 14:40:00,106.62,106.66,106.37,106.48,32909.0,102.3808,102.4192,102.1407,102.2463,32909.0
2023-11-27 14:45:00,106.5,106.53,106.4,106.44,13579.0,102.2655,102.2944,102.1695,102.2079,13579.0
2023-11-27 14:50:00,106.44,106.54,106.43,106.5,13976.0,102.2079,102.304,102.1983,102.2655,13976.0
2023-11-27 14:55:00,106.5,106.54,106.41,106.54,12874.0,102.2655,102.304,102.1791,102.304,12874.0
2023-11-27 15:00:00,106.56,106.6,106.44,106.49,21918.0,102.3232,102.3616,102.2079,102.2559,21918.0
2023-11-27 15:05:00,106.49,106.75,106.48,106.72,32191.0,102.2559,102.5056,102.2463,102.4768,32191.0
2023-11-27 15:10:00,106.73,106.75,106.67,106.7,20660.0,102.4864,102.5056,102.4288,102.4576,20660.0
2023-11-27 15:15:00,106.71,106.91,106.65,106.91,19925.0,102.4672,102.6592,102.4096,102.6592,19925.0
2023-11-27 15:20:00,106.88,107.06,106.86,107.03,41131.0,102.6304,102.8033,102.6112,102.7745,41131.0
2023-11-27 15:25:00,107.04,107.05,107.0,107.02,21709.0,102.7841,102.7937,102.7457,102.7649,21709.0
2023-11-27 15:30:00,107.04,107.08,106.78,106.84,40206.0,102.7841,102.8225,102.5344,102.592,40206.0
2023-11-27 15:35:00,106.84,107.08,106.83,107.08,26807.0,102.592,102.8225,102.5824,102.8225,26807.0
2023-11-27 15:40:00,107.08,107.11,106.95,106.98,29302.0,102.8225,102.8513,102.6977,102.7265,29302.0
2023-11-27 15:45:00,106.97,107.0,106.8,106.82,41075.0,102.7169,102.7457,102.5536,102.5728,41075.0
2023-11-27 15:50:00,106.84,106.88,106.76,106.77,104109.0,102.592,102.6304,102.5152,102.5248,104109.0
2023-11-27 15:55:00,106.76,106.88,106.67,106.72,211586.0,102.5152,102.6304,102.4288,102.4768,211586.0
2023-11-28 09:30:00,106.75,107.0,106.3,106.34,48961.0,102.5056,102.7457,102.0735,102.1119,48961.0
2023-11-28 09:35:00,106.46,106.6,106.3,106.3,15262.0,102.2271,102.3616,102.0735,102.0735,15262.0
2023-11-28 09:40:00,106.26,106.4,106.0,106.37,8028.0,102.0351,102.1695,101.7854,102.1407,8028.0
2023-11-28 09:45:00,106.37,106.81,106.36,106.7,31826.0,102.1407,102.5632,102.1311,102.4576,31826.0
2023-11-28 09:50:00,106.67,106.7,106.33,106.42,4204.0,102.4288,102.4576,102.1023,102.1887,4204.0
2023-11-28 09:55:00,106.37,106.48,106.33,106.45,4306.0,102.1407,102.2463,102.1023,102.2175,4306.0
2023-11-28 10:00:00,106.45,106.54,106.19,106.43,18273.0,102.2175,102.304,101.9679,102.1983,18273.0
2023-11-28 10:05:00,106.47,106.52,106.34,106.4,13123.0,102.2367,102.2847,102.1119,102.1695,13123.0
2023-11-28 10:10:00,106.47,106.62,106.26,106.57,10908.0,102.2367,102.3808,102.0351,102.3328,10908.0
2023-11-28 10:15:00,106.58,106.69,106.5,106.63,10659.0,102.3424,102.448,102.2655,102.3904,10659.0
2023-11-28 10:20:00,106.64,106.67,106.49,106.58,15118.0,102.4,102.4288,102.2559,102.3424,15118.0
2023-11-28 10:25:00,106.6,106.69,106.58,106.59,7093.0,102.3616,102.448,102.3424,102.352,7093.0
2023-11-28 10:30:00,106.57,106.69,106.49,106.69,11509.0,102.3328,102.448,102.2559,102.448,11509.0
2023-11-28 10:35:00,106.65,106.74,106.51,106.7,11807.0,102.4096,102.496,102.2751,102.4576,11807.0
2023-11-28 10:40:00,106.78,107.07,106.74,107.07,9393.0,102.5344,102.8129,102.496,102.8129,9393.0
2023-11-28 10:45:00,107.04,107.23,106.97,107.07,15463.0,102.7841,102.9665,102.7169,102.8129,15463.0
2023-11-28 10:50:00,107.06,107.16,106.99,107.13,6329.0,102.8033,102.8993,102.7361,102.8705,6329.0
2023-11-28 10:55:00,107.13,107.13,106.89,107.0,11573.0,102.8705,102.8705,102.64,102.7457,11573.0
2023-11-28 11:00:00,107.0,107.06,106.83,106.96,15509.0,102.7457,102.8033,102.5824,102.7073,15509.0
2023-11-28 11:05:00,106.96,107.07,106.91,106.91,5329.0,102.7073,102.8129,102.6592,102.6592,5329.0
2023-11-28 11:10:00,106.93,107.03,106.77,107.02,5442.0,102.6784,102.7745,102.5248,102.7649,5442.0
2023-11-28 11:15:00,107.0,107.07,106.9,106.9,11839.0,102.7457,102.8129,102.6496,102.6496,11839.0
2023-11-28 11:20:00,106.87,107.06,106.86,107.05,16435.0,102.6208,102.8033,102.6112,102.7937,16435.0
2023-11-28 11:25:00,107.04,107.09,106.97,106.97,8557.0,102.7841,102.8321,102.7169,102.7169,8557.0
2023-11-28 11:30:00,107.02,107.38,106.97,107.38,10863.0,102.7649,103.1106,102.7169,103.1106,10863.0
2023-11-28 11:35:00,107.38,107.41,107.12,107.23,18644.0,103.1106,103.1394,102.8609,102.9665,18644.0
2023-11-28 11:40:00,107.28,107.39,107.21,107.33,23603.0,103.0145,103.1202,102.9473,103.0625,23603.0
2023-11-28 11:45:00,107.32,107.36,107.11,107.23,8584.0,103.0529,103.0914,102.8513,102.9665,8584.0
2023-11-28 11:50:00,107.25,107.29,107.13,107.13,6019.0,102.9857,103.0241,102.8705,102.8705,6019.0
2023-11-28 11:55:00,107.09,107.25,107.09,107.21,4813.0,102.8321,102.9857,102.8321,102.9473,4813.0
2023-11-28 12:00:00,107.15,107.24,107.15,107.19,6178.0,102.8897,102.9761,102.8897,102.9281,6178.0
2023-11-28 12:05:00,107.18,107.2,107.03,107.1,8173.0,102.9185,102.9377,102.7745,102.8417,8173.0
2023-11-28 12:10:00,107.08,107.19,107.04,107.06,4824.0,102.8225,102.9281,102.7841,102.8033,4824.0
2023-11-28 12:15:00,107.07,107.11,106.96,107.0,8385.0,102.8129,102.8513,102.7073,102.7457,8385.0
2023-11-28 12:20:00,107.0,107.17,106.98,107.16,13303.0,102.7457,102.9089,102.7265,102.8993,13303.0
2023-11-28 12:25:00,107.15,107.23,107.14,107.17,8174.0,102.8897,102.9665,102.8801,102.9089,8174.0
2023-11-28 12:30:00,107.17,107.17,106.98,107.07,9773.0,102.9089,102.9089,102.7265,102.8129,9773.0
2023-11-28 12:35:00,107.06,107.28,107.05,107.26,11868.0,102.8033,103.0145,102.7937,102.9953,11868.0
2023-11-28 12:40:00,107.27,107.28,107.15,107.21,7473.0,103.0049,103.0145,102.8897,102.9473,7473.0
2023-11-28 12:45:00,107.23,107.33,107.21,107.29,18591.0,102.9665,103.0625,102.9473,103.0241,18591.0
2023-11-28 12:50:00,107.3,107.4,107.14,107.4,14296.0,103.0337,103.1298,102.8801,103.1298,14296.0
2023-11-28 12:55:00,107.38,107.42,107.27,107.42,8062.0,103.1106,103.149,103.0049,103.149,8062.0
2023-11-28 13:00:00,107.37,107.45,107.07,107.24,40330.0,103.101,103.1778,102.8129,102.9761,40330.0
2023-11-28 13:05:00,107.18,107.45,107.17,107.39,14928.0,102.9185,103.1778,102.9089,103.1202,14928.0
2023-11-28 13:10:00,107.39,107.43,107.23,107.24,16829.0,103.1202,103.1586,102.9665,102.9761,16829.0
2023-11-28 13:15:00,107.25,107.36,107.11,107.31,9421.0,102.9857,103.0914,102.8513,103.0433,9421.0
2023-11-28 13:20:00,107.36,107.42,107.34,107.36,7266.0,103.0914,103.149,103.0721,103.0914,7266.0
2023-11-28 13:25:00,107.36,107.56,107.31,107.54,14713.0,103.0914,103.2834,103.0433,103.2642,14713.0
2023-11-28 13:30:00,107.58,107.62,107.51,107.62,11813.0,103.3026,103.341,103.2354,103.341,11813.0
2023-11-28 13:35:00,107.6,107.65,107.56,107.59,7128.0,103.3218,103.3698,103.2834,103.3122,7128.0
2023-11-28 13:40:00,107.59,107.62,107.47,107.55,6552.0,103.3122,103.341,103.197,103.2738,6552.0
2023-11-28 13:45:00,107.55,107.65,107.53,107.65,4912.0,103.2738,103.3698,103.2546,103.3698,4912.0
2023-11-28 13:50:00,107.6,107.63,107.46,107.46,5115.0,103.3218,103.3506,103.1874,103.1874,5115.0
2023-11-28 13:55:00,107.5,107.5,107.32,107.35,6620.0,103.2258,103.2258,103.0529,103.0817,6620.0
2023-11-28 14:00:00,107.34,107.44,107.31,107.4,8554.0,103.0721,103.1682,103.0433,103.1298,8554.0
2023-11-28 14:05:00,107.41,107.47,107.28,107.37,8865.0,103.1394,103.197,103.0145,103.101,8865.0
2023-11-28 14:10:00,107.39,107.45,107.3,107.3,9662.0,103.1202,103.1778,103.0337,103.0337,9662.0
2023-11-28 14:15:00,107.3,107.35,107.27,107.34,6300.0,103.0337,103.0817,103.0049,103.0721,6300.0
2023-11-28 14:20:00,107.31,107.39,107.25,107.28,6385.0,103.0433,103.1202,102.9857,103.0145,6385.0
2023-11-28 14:25:00,107.28,107.32,107.23,107.26,4677.0,103.0145,103.0529,102.9665,102.9953,4677.0
2023-11-28 14:30:00,107.26,107.29,107.16,107.28,6757.0,102.9953,103.0241,102.8993,103.0145,6757.0
2023-11-28 14:35:00,107.29,107.43,107.29,107.38,5794.0,103.0241,103.1586,103.0241,103.1106,5794.0
2023-11-28 14:40:00,107.42,107.48,107.38,107.44,11969.0,103.149,103.2066,103.1106,103.1682,11969.0
2023-11-28 14:45:00,107.46,107.49,107.41,107.49,6810.0,103.1874,103.2162,103.1394,103.2162,6810.0
2023-11-28 14:50:00,107.49,107.76,107.48,107.76,12410.0,103.2162,103.4754,103.2066,103.4754,12410.0
2023-11-28 14:55:00,107.75,107.78,107.67,107.69,11102.0,103.4658,103.4947,103.389,103.4082,11102.0
2023-11-28 15:00:00,107.68,107.79,107.68,107.75,12680.0,103.3986,103.5043,103.3986,103.4658,12680.0
2023-11-28 15:05:00,107.74,107.78,107.64,107.64,12339.0,103.4562,103.4947,103.3602,103.3602,12339.0
2023-11-28 15:10:00,107.68,107.72,107.59,107.64,13708.0,103.3986,103.437,103.3122,103.3602,13708.0
2023-11-28 15:15:00,107.62,107.64,107.44,107.45,18511.0,103.341,103.3602,103.1682,103.1778,18511.0
2023-11-28 15:20:00,107.44,107.46,107.2,107.4,15863.0,103.1682,103.1874,102.9377,103.1298,15863.0
2023-11-28 15:25:00,107.36,107.47,107.33,107.45,16041.0,103.0914,103.197,103.0625,103.1778,16041.0
2023-11-28 15:30:00,107.43,107.52,107.43,107.48,10374.0,103.1586,103.245,103.1586,103.2066,10374.0
2023-11-28 15:35:00,107.48,107.53,107.44,107.51,14949.0,103.2066,103.2546,103.1682,103.2354,14949.0
2023-11-28 15:40:00,107.52,107.73,107.49,107.69,19658.0,103.245,103.4466,103.2162,103.4082,19658.0
2023-11-28 15:45:00,107.69,107.88,107.69,107.82,37579.0,103.4082,103.5907,103.4082,103.5331,37579.0
2023-11-28 15:50:00,107.82,107.92,107.61,107.62,44560.0,103.5331,103.6291,103.3314,103.341,44560.0
2023-11-28 15:55:00,107.62,107.78,107.59,107.61,121165.0,103.341,103.4947,103.3122,103.3314,121165.0
2023-11-29 09:30:00,108.9,110.13,108.6,109.87,116440.0,104.5701,105.7512,104.282,105.5016,116440.0
2023-11-29 09:35:00,109.93,109.94,109.18,109.39,40291.0,105.5592,105.5688,104.839,105.0406,40291.0
2023-11-29 09:40:00,109.45,109.56,109.26,109.43,13211.0,105.0983,105.2039,104.9158,105.079,13211.0
2023-11-29 09:45:00,109.42,109.9,109.4,109.82,24760.0,105.0694,105.5304,105.0502,105.4535,24760.0
2023-11-29 09:50:00,109.84,110.05,109.59,110.05,39538.0,105.4727,105.6744,105.2327,105.6744,39538.0
2023-11-29 09:55:00,110.04,110.45,109.99,110.45,42287.0,105.6648,106.0585,105.6168,106.0585,42287.0
2023-11-29 10:00:00,110.44,110.64,110.37,110.61,44390.0,106.0489,106.2409,105.9817,106.2121,44390.0
2023-11-29 10:05:00,110.59,110.59,110.21,110.23,55659.0,106.1929,106.1929,105.828,105.8472,55659.0
2023-11-29 10:10:00,110.19,110.52,110.09,110.38,22129.0,105.8088,106.1257,105.7128,105.9913,22129.0
2023-11-29 10:15:00,110.34,110.65,110.32,110.5,21067.0,105.9529,106.2505,105.9337,106.1065,21067.0
2023-11-29 10:20:00,110.47,110.79,110.39,110.39,30468.0,106.0777,106.385,106.0009,106.0009,30468.0
2023-11-29 10:25:00,110.43,110.84,110.42,110.81,25673.0,106.0393,106.433,106.0297,106.4042,25673.0
2023-11-29 10:30:00,110.85,110.96,110.78,110.84,61993.0,106.4426,106.5482,106.3754,106.433,61993.0
2023-11-29 10:35:00,110.86,110.93,110.69,110.86,50144.0,106.4522,106.5194,106.2889,106.4522,50144.0
2023-11-29 10:40:00,110.87,110.92,110.68,110.84,47160.0,106.4618,106.5098,106.2793,106.433,47160.0
2023-11-29 10:45:00,110.84,110.95,110.82,110.9,28386.0,106.433,106.5386,106.4138,106.4906,28386.0
2023-11-29 10:50:00,110.93,111.28,110.9,111.25,63868.0,106.5194,106.8555,106.4906,106.8267,63868.0
2023-11-29 10:55:00,111.28,111.46,111.27,111.3,46225.0,106.8555,107.0283,106.8459,106.8747,46225.0
2023-11-29 11:00:00,111.31,111.42,111.27,111.4,22306.0,106.8843,106.9899,106.8459,106.9707,22306.0
2023-11-29 11:05:00,111.42,111.42,111.04,111.18,23951.0,106.9899,106.9899,106.625,106.7595,23951.0
2023-11-29 11:10:00,111.15,111.25,111.06,111.15,21285.0,106.7307,106.8267,106.6442,106.7307,21285.0
2023-11-29 11:15:00,111.15,111.15,110.83,110.99,35620.0,106.7307,106.7307,106.4234,106.577,35620.0
2023-11-29 11:20:00,110.97,111.04,110.89,111.01,15048.0,106.5578,106.625,106.481,106.5962,15048.0
2023-11-29 11:25:00,111.03,111.03,110.57,110.57,29241.0,106.6154,106.6154,106.1737,106.1737,29241.0
2023-11-29 11:30:00,110.6,110.77,110.54,110.67,34682.0,106.2025,106.3658,106.1449,106.2697,34682.0
2023-11-29 11:35:00,110.69,111.05,110.67,111.04,41319.0,106.2889,106.6346,106.2697,106.625,41319.0
2023-11-29 11:40:00,111.04,111.32,111.02,111.27,67045.0,106.625,106.8939,106.6058,106.8459,67045.0
2023-11-29 11:45:00,111.26,111.39,111.2,111.2,17694.0,106.8363,106.9611,106.7787,106.7787,17694.0
2023-11-29 11:50:00,111.2,111.44,111.19,111.42,19705.0,106.7787,107.0091,106.7691,106.9899,19705.0
2023-11-29 11:55:00,111.39,111.51,111.36,111.42,30196.0,106.9611,107.0763,106.9323,106.9899,30196.0
2023-11-29 12:00:00,111.44,111.46,111.31,111.45,24060.0,107.0091,107.0283,106.8843,107.0187,24060.0
2023-11-29 12:05:00,111.45,111.65,111.45,111.61,24012.0,107.0187,107.2108,107.0187,107.1724,24012.0
2023-11-29 12:10:00,111.64,111.76,111.64,111.7,13312.0,107.2012,107.3164,107.2012,107.2588,13312.0
2023-11-29 12:15:00,111.68,111.69,111.48,111.61,28719.0,107.2396,107.2492,107.0475,107.1724,28719.0
2023-11-29 12:20:00,111.62,111.64,111.48,111.54,27897.0,107.182,107.2012,107.0475,107.1052,27897.0
2023-11-29 12:25:00,111.53,111.74,111.47,111.72,15373.0,107.0956,107.2972,107.0379,107.278,15373.0
2023-11-29 12:30:00,111.74,111.77,111.6,111.73,53230.0,107.2972,107.326,107.1628,107.2876,53230.0
2023-11-29 12:35:00,111.73,111.86,111.7,111.84,28824.0,107.2876,107.4124,107.2588,107.3932,28824.0
2023-11-29 12:40:00,111.84,111.84,111.63,111.7,24251.0,107.3932,107.3932,107.1916,107.2588,24251.0
2023-11-29 12:45:00,111.68,111.9,111.65,111.82,15810.0,107.2396,107.4508,107.2108,107.374,15810.0
2023-11-29 12:50:00,111.82,111.85,111.75,111.8,15312.0,107.374,107.4028,107.3068,107.3548,15312.0
2023-11-29 12:55:00,111.82,111.95,111.79,111.93,16021.0,107.374,107.4989,107.3452,107.4796,16021.0
2023-11-29 13:00:00,111.92,112.16,111.88,112.06,49347.0,107.47,107.7005,107.4316,107.6045,49347.0
2023-11-29 13:05:00,112.02,112.23,112.0,112.07,16234.0,107.5661,107.7677,107.5469,107.6141,16234.0
2023-11-29 13:10:00,112.08,112.12,112.0,112.08,13876.0,107.6237,107.6621,107.5469,107.6237,13876.0
2023-11-29 13:15:00,112.05,112.11,111.96,112.03,26432.0,107.5949,107.6525,107.5085,107.5757,26432.0
2023-11-29 13:20:00,112.07,112.23,112.02,112.22,15217.0,107.6141,107.7677,107.5661,107.7581,15217.0
2023-11-29 13:25:00,112.22,112.41,112.2,112.38,17249.0,107.7581,107.9406,107.7389,107.9118,17249.0
2023-11-29 13:30:00,112.38,112.41,112.22,112.27,95092.0,107.9118,107.9406,107.7581,107.8061,95092.0
2023-11-29 13:35:00,112.29,112.31,112.16,112.3,13226.0,107.8253,107.8445,107.7005,107.8349,13226.0
2023-11-29 13:40:00,112.31,112.34,112.26,112.34,11474.0,107.8445,107.8733,107.7965,107.8733,11474.0
2023-11-29 13:45:00,112.36,112.39,112.27,112.36,15963.0,107.8926,107.9214,107.8061,107.8926,15963.0
2023-11-29 13:50:00,112.37,112.41,112.34,112.35,21074.0,107.9022,107.9406,107.8733,107.8829,21074.0
2023-11-29 13:55:00,112.35,112.49,112.34,112.45,28615.0,107.8829,108.0174,107.8733,107.979,28615.0
2023-11-29 14:00:00,112.45,112.53,112.39,112.52,35557.0,107.979,108.0558,107.9214,108.0462,35557.0
2023-11-29 14:05:00,112.52,112.58,112.45,112.55,25381.0,108.0462,108.1038,107.979,108.075,25381.0
2023-11-29 14:10:00,112.56,112.67,112.5,112.57,16008.0,108.0846,108.1902,108.027,108.0942,16008.0
2023-11-29 14:15:00,112.56,112.58,112.39,112.42,70309.0,108.0846,108.1038,107.9214,107.9502,70309.0
2023-11-29 14:20:00,112.41,112.44,112.26,112.26,50101.0,107.9406,107.9694,107.7965,107.7965,50101.0
2023-11-29 14:25:00,112.27,112.4,112.21,112.31,19057.0,107.8061,107.931,107.7485,107.8445,19057.0
2023-11-29 14:30:00,112.3,112.32,112.2,112.2,24992.0,107.8349,107.8541,107.7389,107.7389,24992.0
2023-11-29 14:35:00,112.23,112.23,111.93,112.14,30590.0,107.7677,107.7677,107.4796,107.6813,30590.0
2023-11-29 14:40:00,112.12,112.25,112.12,112.18,13223.0,107.6621,107.7869,107.6621,107.7197,13223.0
2023-11-29 14:45:00,112.2,112.32,112.18,112.25,19899.0,107.7389,107.8541,107.7197,107.7869,19899.0
2023-11-29 14:50:00,112.2,112.22,112.06,112.06,10158.0,107.7389,107.7581,107.6045,107.6045,10158.0
2023-11-29 14:55:00,112.05,112.13,112.02,112.08,12842.0,107.5949,107.6717,107.5661,107.6237,12842.0
2023-11-29 15:00:00,112.08,112.15,112.01,112.14,28721.0,107.6237,107.6909,107.5565,107.6813,28721.0
2023-11-29 15:05:00,112.12,112.15,112.07,112.12,19324.0,107.6621,107.6909,107.6141,107.6621,19324.0
2023-11-29 15:10:00,112.11,112.19,112.04,112.16,42513.0,107.6525,107.7293,107.5853,107.7005,42513.0
2023-11-29 15:15:00,112.17,112.19,111.89,111.98,69665.0,107.7101,107.7293,107.4412,107.5277,69665.0
2023-11-29 15:20:00,111.95,112.0,111.75,111.78,19597.0,107.4989,107.5469,107.3068,107.3356,19597.0
2023-11-29 15:25:00,111.78,111.91,111.72,111.88,16436.0,107.3356,107.4604,107.278,107.4316,16436.0
2023-11-29 15:30:00,111.89,111.91,111.76,111.82,29760.0,107.4412,107.4604,107.3164,107.374,29760.0
2023-11-29 15:35:00,111.79,111.79,111.53,111.53,26875.0,107.3452,107.3452,107.0956,107.0956,26875.0
2023-11-29 15:40:00,111.55,111.69,111.49,111.59,38906.0,107.1148,107.2492,107.0571,107.1532,38906.0
2023-11-29 15:45:00,111.59,111.64,111.5,111.6,55421.0,107.1532,107.2012,107.0667,107.1628,55421.0
2023-11-29 15:50:00,111.57,111.57,111.28,111.41,97000.0,107.134,107.134,106.8555,106.9803,97000.0
2023-11-29 15:55:00,111.44,111.56,111.28,111.37,236474.0,107.0091,107.1244,106.8555,106.9419,236474.0
2023-11-30 09:30:00,111.26,111.71,111.1,111.71,49708.0,106.8363,107.2684,106.6826,107.2684,49708.0
2023-11-30 09:35:00,111.62,111.93,111.43,111.48,8926.0,107.182,107.4796,106.9995,107.0475,8926.0
2023-11-30 09:40:00,111.53,111.85,111.41,111.78,10056.0,107.0956,107.4028,106.9803,107.3356,10056.0
2023-11-30 09:45:00,111.83,111.83,111.32,111.59,12964.0,107.3836,107.3836,106.8939,107.1532,12964.0
2023-11-30 09:50:00,111.57,111.93,111.56,111.81,34626.0,107.134,107.4796,107.1244,107.3644,34626.0
2023-11-30 09:55:00,111.83,112.11,111.77,112.1,11496.0,107.3836,107.6525,107.326,107.6429,11496.0
2023-11-30 10:00:00,112.19,112.3,111.76,111.79,16124.0,107.7293,107.8349,107.3164,107.3452,16124.0
2023-11-30 10:05:00,111.84,112.04,111.64,111.71,14626.0,107.3932,107.5853,107.2012,107.2684,14626.0
2023-11-30 10:10:00,111.72,112.06,111.59,112.0,11329.0,107.278,107.6045,107.1532,107.5469,11329.0
2023-11-30 10:15:00,111.96,112.21,111.93,112.08,12702.0,107.5085,107.7485,107.4796,107.6237,12702.0
2023-11-30 10:20:00,112.14,112.43,112.1,112.32,19203.0,107.6813,107.9598,107.6429,107.8541,19203.0
2023-11-30 10:25:00,112.3,112.33,112.15,112.22,13289.0,107.8349,107.8637,107.6909,107.7581,13289.0
2023-11-30 10:30:00,112.18,112.27,112.09,112.27,21128.0,107.7197,107.8061,107.6333,107.8061,21128.0
2023-11-30 10:35:00,112.23,112.24,111.41,111.56,17295.0,107.7677,107.7773,106.9803,107.1244,17295.0
2023-11-30 10:40:00,111.54,111.6,111.36,111.55,8499.0,107.1052,107.1628,106.9323,107.1148,8499.0
2023-11-30 10:45:00,111.52,111.52,111.2,111.43,15805.0,107.0859,107.0859,106.7787,106.9995,15805.0
2023-11-30 10:50:00,111.4,111.74,111.34,111.59,17733.0,106.9707,107.2972,106.9131,107.1532,17733.0
2023-11-30 10:55:00,111.62,111.92,111.59,111.9,15130.0,107.182,107.47,107.1532,107.4508,15130.0
2023-11-30 11:00:00,111.9,112.04,111.7,111.75,13803.0,107.4508,107.5853,107.2588,107.3068,13803.0
2023-11-30 11:05:00,111.73,111.81,111.56,111.6,16204.0,107.2876,107.3644,107.1244,107.1628,16204.0
2023-11-30 11:10:00,111.65,111.93,111.54,111.86,17876.0,107.2108,107.4796,107.1052,107.4124,17876.0
2023-11-30 11:15:00,111.85,111.89,111.53,111.55,39395.0,107.4028,107.4412,107.0956,107.1148,39395.0
2023-11-30 11:20:00,111.51,111.78,111.41,111.7,29452.0,107.0763,107.3356,106.9803,107.2588,29452.0
2023-11-30 11:25:00,111.73,111.86,111.66,111.77,26129.0,107.2876,107.4124,107.2204,107.326,26129.0
2023-11-30 11:30:00,111.73,111.73,111.44,111.56,26035.0,107.2876,107.2876,107.0091,107.1244,26035.0
2023-11-30 11:35:00,111.59,111.67,111.52,111.56,12672.0,107.1532,107.23,107.0859,107.1244,12672.0
2023-11-30 11:40:00,111.57,111.62,111.41,111.59,25866.0,107.134,107.182,106.9803,107.1532,25866.0
2023-11-30 11:45:00,111.56,111.59,111.17,111.32,19130.0,107.1244,107.1532,106.7499,106.8939,19130.0
2023-11-30 11:50:00,111.35,111.37,111.03,111.03,13272.0,106.9227,106.9419,106.6154,106.6154,13272.0
2023-11-30 11:55:00,111.04,111.1,110.77,110.82,18765.0,106.625,106.6826,106.3658,106.4138,18765.0
2023-11-30 12:00:00,110.82,111.36,110.79,111.28,16588.0,106.4138,106.9323,106.385,106.8555,16588.0
2023-11-30 12:05:00,111.31,111.46,111.31,111.44,13553.0,106.8843,107.0283,106.8843,107.0091,13553.0
2023-11-30 12:10:00,111.45,111.49,111.37,111.45,9547.0,107.0187,107.0571,106.9419,107.0187,9547.0
2023-11-30 12:15:00,111.43,111.57,111.32,111.4,14605.0,106.9995,107.134,106.8939,106.9707,14605.0
2023-11-30 12:20:00,111.38,111.39,111.21,111.27,14387.0,106.9515,106.9611,106.7883,106.8459,14387.0
2023-11-30 12:25:00,111.28,111.4,111.24,111.39,11150.0,106.8555,106.9707,106.8171,106.9611,11150.0
2023-11-30 12:30:00,111.41,111.63,111.41,111.58,11404.0,106.9803,107.1916,106.9803,107.1436,11404.0
2023-11-30 12:35:00,111.57,111.69,111.54,111.57,14009.0,107.134,107.2492,107.1052,107.134,14009.0
2023-11-30 12:40:00,111.59,111.74,111.57,111.7,13282.0,107.1532,107.2972,107.134,107.2588,13282.0
2023-11-30 12:45:00,111.68,111.76,111.63,111.66,17007.0,107.2396,107.3164,107.1916,107.2204,17007.0
2023-11-30 12:50:00,111.67,111.68,111.52,111.57,10102.0,107.23,107.2396,107.0859,107.134,10102.0
2023-11-30 12:55:00,111.52,111.54,111.44,111.49,11241.0,107.0859,107.1052,107.0091,107.0571,11241.0
2023-11-30 13:00:00,111.45,111.47,111.39,111.42,6627.0,107.0187,107.0379,106.9611,106.9899,6627.0
2023-11-30 13:05:00,111.43,111.48,111.17,111.2,10158.0,106.9995,107.0475,106.7499,106.7787,10158.0
2023-11-30 13:10:00,111.21,111.32,111.1,111.26,37511.0,106.7883,106.8939,106.6826,106.8363,37511.0
2023-11-30 13:15:00,111.26,111.34,111.23,111.27,11022.0,106.8363,106.9131,106.8075,106.8459,11022.0
2023-11-30 13:20:00,111.29,111.48,111.2,111.44,15950.0,106.8651,107.0475,106.7787,107.0091,15950.0
2023-11-30 13:25:00,111.41,111.45,111.19,111.2,7805.0,106.9803,107.0187,106.7691,106.7787,7805.0
2023-11-30 13:30:00,111.22,111.34,111.05,111.32,7169.0,106.7979,106.9131,106.6346,106.8939,7169.0
2023-11-30 13:35:00,111.35,111.37,111.26,111.29,7326.0,106.9227,106.9419,106.8363,106.8651,7326.0
2023-11-30 13:40:00,111.31,111.38,111.25,111.25,8445.0,106.8843,106.9515,106.8267,106.8267,8445.0
2023-11-30 13:45:00,111.26,111.3,111.2,111.21,8982.0,106.8363,106.8747,106.7787,106.7883,8982.0
2023-11-30 13:50:00,111.22,111.24,111.01,111.15,17812.0,106.7979,106.8171,106.5962,106.7307,17812.0
2023-11-30 13:55:00,111.14,111.37,111.13,111.34,14676.0,106.7211,106.9419,106.7115,106.9131,14676.0
2023-11-30 14:00:00,111.4,111.55,111.37,111.5,10414.0,106.9707,107.1148,106.9419,107.0667,10414.0
2023-11-30 14:05:00,111.49,111.6,111.48,111.57,11561.0,107.0571,107.1628,107.0475,107.134,11561.0
2023-11-30 14:10:00,111.59,111.71,111.58,111.7,10485.0,107.1532,107.2684,107.1436,107.2588,10485.0
2023-11-30 14:15:00,111.69,111.75,111.61,111.75,16045.0,107.2492,107.3068,107.1724,107.3068,16045.0
2023-11-30 14:20:00,111.69,111.73,111.64,111.73,7839.0,107.2492,107.2876,107.2012,107.2876,7839.0
2023-11-30 14:25:00,111.74,111.74,111.65,111.7,14365.0,107.2972,107.2972,107.2108,107.2588,14365.0
2023-11-30 14:30:00,111.71,111.8,111.63,111.75,17356.0,107.2684,107.3548,107.1916,107.3068,17356.0
2023-11-30 14:35:00,111.73,111.76,111.67,111.7,7692.0,107.2876,107.3164,107.23,107.2588,7692.0
2023-11-30 14:40:00,111.71,111.77,111.67,111.77,10051.0,107.2684,107.326,107.23,107.326,10051.0
2023-11-30 14:45:00,111.75,111.81,111.69,111.79,20906.0,107.3068,107.3644,107.2492,107.3452,20906.0
2023-11-30 14:50:00,111.78,111.83,111.69,111.8,90484.0,107.3356,107.3836,107.2492,107.3548,90484.0
2023-11-30 14:55:00,111.78,112.05,111.76,112.0,24615.0,107.3356,107.5949,107.3164,107.5469,24615.0
2023-11-30 15:00:00,112.0,112.0,111.77,111.82,23159.0,107.5469,107.5469,107.326,107.374,23159.0
2023-11-30 15:05:00,111.84,111.87,111.73,111.81,14022.0,107.3932,107.422,107.2876,107.3644,14022.0
2023-11-30 15:10:00,111.81,111.96,111.8,111.84,21529.0,107.3644,107.5085,107.3548,107.3932,21529.0
2023-11-30 15:15:00,111.8,111.93,111.78,111.91,22259.0,107.3548,107.4796,107.3356,107.4604,22259.0
2023-11-30 15:20:00,111.91,111.96,111.74,111.83,36991.0,107.4604,107.5085,107.2972,107.3836,36991.0
2023-11-30 15:25:00,111.81,111.82,111.64,111.8,45985.0,107.3644,107.374,107.2012,107.3548,45985.0
2023-11-30 15:30:00,111.78,111.9,111.75,111.86,32350.0,107.3356,107.4508,107.3068,107.4124,32350.0
2023-11-30 15:35:00,111.85,112.01,111.85,111.97,38295.0,107.4028,107.5565,107.4028,107.5181,38295.0
2023-11-30 15:40:00,111.99,112.31,111.99,112.3,45504.0,107.5373,107.8445,107.5373,107.8349,45504.0
2023-11-30 15:45:00,112.29,112.34,112.15,112.15,65324.0,107.8253,107.8733,107.6909,107.6909,65324.0
2023-11-30 15:50:00,112.2,112.37,112.17,112.19,89905.0,107.7389,107.9022,107.7101,107.7293,89905.0
2023-11-30 15:55:00,112.21,112.52,112.21,112.36,331730.0,107.7485,108.0462,107.7485,107.8926,331730.0
2023-12-01 09:30:00,112.5,112.75,112.2,112.57,101828.0,108.027,108.267,107.7389,108.0942,101828.0
2023-12-01 09:35:00,112.55,112.65,112.41,112.58,20414.0,108.075,108.171,107.9406,108.1038,20414.0
2023-12-01 09:40:00,112.59,112.82,112.35,112.63,42249.0,108.1134,108.3343,107.8829,108.1518,42249.0
2023-12-01 09:45:00,112.64,112.68,112.32,112.5,30309.0,108.1614,108.1998,107.8541,108.027,30309.0
2023-12-01 09:50:00,112.45,112.73,112.3,112.72,18969.0,107.979,108.2478,107.8349,108.2382,18969.0
2023-12-01 09:55:00,112.68,112.77,112.52,112.67,12894.0,108.1998,108.2862,108.0462,108.1902,12894.0
2023-12-01 10:00:00,112.69,113.05,112.69,113.05,19453.0,108.2094,108.5551,108.2094,108.5551,19453.0
2023-12-01 10:05:00,113.03,113.3,112.86,113.15,35189.0,108.5359,108.7952,108.3727,108.6511,35189.0
2023-12-01 10:10:00,113.07,113.07,112.73,112.83,14904.0,108.5743,108.5743,108.2478,108.3439,14904.0
2023-12-01 10:15:00,112.79,112.86,112.61,112.79,13197.0,108.3055,108.3727,108.1326,108.3055,13197.0
2023-12-01 10:20:00,112.77,112.98,112.68,112.97,11518.0,108.2862,108.4879,108.1998,108.4783,11518.0
2023-12-01 10:25:00,112.98,112.98,112.68,112.68,17040.0,108.4879,108.4879,108.1998,108.1998,17040.0
2023-12-01 10:30:00,112.65,112.75,112.48,112.54,14799.0,108.171,108.267,108.0078,108.0654,14799.0
2023-12-01 10:35:00,112.53,112.75,112.43,112.58,23187.0,108.0558,108.267,107.9598,108.1038,23187.0
2023-12-01 10:40:00,112.58,112.71,112.46,112.71,18725.0,108.1038,108.2286,107.9886,108.2286,18725.0
2023-12-01 10:45:00,112.71,112.88,112.64,112.88,8724.0,108.2286,108.3919,108.1614,108.3919,8724.0
2023-12-01 10:50:00,112.88,113.0,112.8,112.82,28239.0,108.3919,108.5071,108.3151,108.3343,28239.0
2023-12-01 10:55:00,112.89,112.89,112.59,112.75,9502.0,108.4015,108.4015,108.1134,108.267,9502.0
2023-12-01 11:00:00,112.7,112.8,112.4,112.75,30739.0,108.219,108.3151,107.931,108.267,30739.0
2023-12-01 11:05:00,112.69,112.94,112.48,112.88,31736.0,108.2094,108.4495,108.0078,108.3919,31736.0
2023-12-01 11:10:00,112.9,113.0,112.7,112.78,33092.0,108.4111,108.5071,108.219,108.2959,33092.0
2023-12-01 11:15:00,112.78,112.81,112.51,112.73,13159.0,108.2959,108.3247,108.0366,108.2478,13159.0
2023-12-01 11:20:00,112.72,112.77,112.53,112.74,33440.0,108.2382,108.2862,108.0558,108.2574,33440.0
2023-12-01 11:25:00,112.73,112.95,112.72,112.93,11417.0,108.2478,108.4591,108.2382,108.4399,11417.0
2023-12-01 11:30:00,112.93,113.14,112.78,113.11,35913.0,108.4399,108.6415,108.2959,108.6127,35913.0
2023-12-01 11:35:00,113.12,113.17,112.86,113.0,90403.0,108.6223,108.6703,108.3727,108.5071,90403.0
2023-12-01 11:40:00,112.95,113.46,112.92,113.46,56073.0,108.4591,108.9488,108.4303,108.9488,56073.0
2023-12-01 11:45:00,113.45,113.58,113.31,113.58,27076.0,108.9392,109.064,108.8048,109.064,27076.0
2023-12-01 11:50:00,113.59,113.68,113.48,113.63,48624.0,109.0736,109.1601,108.968,109.1121,48624.0
2023-12-01 11:55:00,113.63,113.82,113.63,113.68,14830.0,109.1121,109.2945,109.1121,109.1601,14830.0
2023-12-01 12:00:00,113.72,113.82,113.61,113.8,10085.0,109.1985,109.2945,109.0929,109.2753,10085.0
2023-12-01 12:05:00,113.77,114.01,113.75,113.92,18673.0,109.2465,109.4769,109.2273,109.3905,18673.0
2023-12-01 12:10:00,113.89,114.01,113.88,113.95,13931.0,109.3617,109.4769,109.3521,109.4193,13931.0
2023-12-01 12:15:00,113.95,113.96,113.72,113.84,18040.0,109.4193,109.4289,109.1985,109.3137,18040.0
2023-12-01 12:20:00,113.85,114.05,113.74,114.01,15232.0,109.3233,109.5154,109.2177,109.4769,15232.0
2023-12-01 12:25:00,113.99,114.24,113.94,114.2,17201.0,109.4577,109.6978,109.4097,109.6594,17201.0
2023-12-01 12:30:00,114.18,114.26,114.11,114.15,22842.0,109.6402,109.717,109.573,109.6114,22842.0
2023-12-01 12:35:00,114.12,114.4,114.12,114.35,17596.0,109.5826,109.8514,109.5826,109.8034,17596.0
2023-12-01 12:40:00,114.34,114.43,114.27,114.28,21852.0,109.7938,109.8802,109.7266,109.7362,21852.0
2023-12-01 12:45:00,114.26,114.38,114.17,114.25,50842.0,109.717,109.8322,109.6306,109.7074,50842.0
2023-12-01 12:50:00,114.24,114.37,114.15,114.32,53441.0,109.6978,109.8226,109.6114,109.7746,53441.0
2023-12-01 12:55:00,114.35,114.41,114.06,114.06,53325.0,109.8034,109.861,109.525,109.525,53325.0
2023-12-01 13:00:00,114.02,114.11,113.86,113.94,36389.0,109.4865,109.573,109.3329,109.4097,36389.0
2023-12-01 13:05:00,113.93,113.93,113.7,113.78,14362.0,109.4001,109.4001,109.1793,109.2561,14362.0
2023-12-01 13:10:00,113.77,113.95,113.73,113.75,59097.0,109.2465,109.4193,109.2081,109.2273,59097.0
2023-12-01 13:15:00,113.76,113.94,113.64,113.93,20682.0,109.2369,109.4097,109.1217,109.4001,20682.0
2023-12-01 13:20:00,113.92,114.06,113.87,113.93,60770.0,109.3905,109.525,109.3425,109.4001,60770.0
2023-12-01 13:25:00,113.96,113.96,113.71,113.81,17207.0,109.4289,109.4289,109.1889,109.2849,17207.0
2023-12-01 13:30:00,113.76,113.83,113.67,113.77,9833.0,109.2369,109.3041,109.1505,109.2465,9833.0
2023-12-01 13:35:00,113.76,113.83,113.63,113.72,8927.0,109.2369,109.3041,109.1121,109.1985,8927.0
2023-12-01 13:40:00,113.72,113.92,113.59,113.87,10075.0,109.1985,109.3905,109.0736,109.3425,10075.0
2023-12-01 13:45:00,113.86,113.98,113.84,113.97,13644.0,109.3329,109.4481,109.3137,109.4385,13644.0
2023-12-01 13:50:00,113.97,114.08,113.88,113.91,58327.0,109.4385,109.5442,109.3521,109.3809,58327.0
2023-12-01 13:55:00,113.91,113.95,113.85,113.9,21950.0,109.3809,109.4193,109.3233,109.3713,21950.0
2023-12-01 14:00:00,113.91,114.14,113.84,114.06,32368.0,109.3809,109.6018,109.3137,109.525,32368.0
2023-12-01 14:05:00,114.1,114.1,113.72,113.81,29072.0,109.5634,109.5634,109.1985,109.2849,29072.0
2023-12-01 14:10:00,113.82,114.18,113.81,114.0,31812.0,109.2945,109.6402,109.2849,109.4673,31812.0
2023-12-01 14:15:00,114.0,114.06,113.94,113.95,15306.0,109.4673,109.525,109.4097,109.4193,15306.0
2023-12-01 14:20:00,113.95,114.08,113.9,113.93,34680.0,109.4193,109.5442,109.3713,109.4001,34680.0
2023-12-01 14:25:00,113.94,113.99,113.81,113.91,16576.0,109.4097,109.4577,109.2849,109.3809,16576.0
2023-12-01 14:30:00,113.91,113.97,113.89,113.92,6829.0,109.3809,109.4385,109.3617,109.3905,6829.0
2023-12-01 14:35:00,113.96,114.0,113.84,113.96,10959.0,109.4289,109.4673,109.3137,109.4289,10959.0
2023-12-01 14:40:00,113.98,114.0,113.7,113.81,12128.0,109.4481,109.4673,109.1793,109.2849,12128.0
2023-12-01 14:45:00,113.79,113.91,113.74,113.87,12591.0,109.2657,109.3809,109.2177,109.3425,12591.0
2023-12-01 14:50:00,113.88,113.92,113.84,113.86,13846.0,109.3521,109.3905,109.3137,109.3329,13846.0
2023-12-01 14:55:00,113.87,113.96,113.86,113.96,11587.0,109.3425,109.4289,109.3329,109.4289,11587.0
2023-12-01 15:00:00,113.95,114.0,113.81,113.85,116320.0,109.4193,109.4673,109.2849,109.3233,116320.0
2023-12-01 15:05:00,113.83,113.83,113.54,113.77,292285.0,109.3041,109.3041,109.0256,109.2465,292285.0
2023-12-01 15:10:00,113.76,113.96,113.74,113.88,30604.0,109.2369,109.4289,109.2177,109.3521,30604.0
2023-12-01 15:15:00,113.79,113.86,113.7,113.83,28441.0,109.2657,109.3329,109.1793,109.3041,28441.0
2023-12-01 15:20:00,113.82,113.94,113.76,113.94,12186.0,109.2945,109.4097,109.2369,109.4097,12186.0
2023-12-01 15:25:00,113.91,114.06,113.9,114.01,16249.0,109.3809,109.525,109.3713,109.4769,16249.0
2023-12-01 15:30:00,113.99,114.08,113.93,114.04,27958.0,109.4577,109.5442,109.4001,109.5058,27958.0
2023-12-01 15:35:00,114.04,114.07,113.94,113.95,23268.0,109.5058,109.5346,109.4097,109.4193,23268.0
2023-12-01 15:40:00,113.94,114.1,113.94,114.04,34529.0,109.4097,109.5634,109.4097,109.5058,34529.0
2023-12-01 15:45:00,114.04,114.27,113.98,114.25,39155.0,109.5058,109.7266,109.4481,109.7074,39155.0
2023-12-01 15:50:00,114.25,114.3,114.02,114.08,74329.0,109.7074,109.7554,109.4865,109.5442,74329.0
2023-12-01 15:55:00,114.09,114.38,114.08,114.28,163114.0,109.5538,109.8322,109.5442,109.7362,163114.0
2023-12-04 09:30:00,112.75,113.63,112.56,113.47,76462.0,108.267,109.1121,108.0846,108.9584,76462.0
2023-12-04 09:35:00,113.47,113.95,112.94,113.8,50938.0,108.9584,109.4193,108.4495,109.2753,50938.0
2023-12-04 09:40:00,113.98,114.35,113.73,113.85,27586.0,109.4481,109.8034,109.2081,109.3233,27586.0
2023-12-04 09:45:00,113.87,114.34,113.85,114.27,11772.0,109.3425,109.7938,109.3233,109.7266,11772.0
2023-12-04 09:50:00,114.27,114.27,113.72,113.72,33267.0,109.7266,109.7266,109.1985,109.1985,33267.0
2023-12-04 09:55:00,113.78,113.92,113.33,113.89,28022.0,109.2561,109.3905,108.824,109.3617,28022.0
2023-12-04 10:00:00,113.85,113.94,113.62,113.9,20132.0,109.3233,109.4097,109.1025,109.3713,20132.0
2023-12-04 10:05:00,113.92,114.3,113.62,114.22,30801.0,109.3905,109.7554,109.1025,109.6786,30801.0
2023-12-04 10:10:00,114.23,114.35,114.08,114.2,37442.0,109.6882,109.8034,109.5442,109.6594,37442.0
2023-12-04 10:15:00,114.21,114.31,113.96,114.0,54281.0,109.669,109.765,109.4289,109.4673,54281.0
2023-12-04 10:20:00,113.98,114.17,113.86,113.91,69496.0,109.4481,109.6306,109.3329,109.3809,69496.0
2023-12-04 10:25:00,113.91,114.06,113.65,113.97,38530.0,109.3809,109.525,109.1313,109.4385,38530.0
2023-12-04 10:30:00,113.98,114.15,113.83,113.85,47342.0,109.4481,109.6114,109.3041,109.3233,47342.0
2023-12-04 10:35:00,113.87,114.23,113.84,114.21,42511.0,109.3425,109.6882,109.3137,109.669,42511.0
2023-12-04 10:40:00,114.21,114.43,114.21,114.39,55296.0,109.669,109.8802,109.669,109.8418,55296.0
2023-12-04 10:45:00,114.4,114.56,114.3,114.55,38208.0,109.8514,110.0051,109.7554,109.9955,38208.0
2023-12-04 10:50:00,114.5,114.51,114.18,114.2,55846.0,109.9475,109.9571,109.6402,109.6594,55846.0
2023-12-04 10:55:00,114.19,114.41,114.08,114.23,99019.0,109.6498,109.861,109.5442,109.6882,99019.0
2023-12-04 11:00:00,114.18,114.24,113.99,114.14,63319.0,109.6402,109.6978,109.4577,109.6018,63319.0
2023-12-04 11:05:00,114.13,114.49,114.09,114.48,26442.0,109.5922,109.9379,109.5538,109.9283,26442.0
2023-12-04 11:10:00,114.47,114.55,114.32,114.5,33539.0,109.9187,109.9955,109.7746,109.9475,33539.0
2023-12-04 11:15:00,114.53,114.62,114.46,114.56,30385.0,109.9763,110.0627,109.9091,110.0051,30385.0
2023-12-04 11:20:00,114.57,115.03,114.57,114.92,51769.0,110.0147,110.4564,110.0147,110.3508,51769.0
2023-12-04 11:25:00,114.92,114.95,114.79,114.88,16341.0,110.3508,110.3796,110.2259,110.3124,16341.0
2023-12-04 11:30:00,114.84,114.84,114.45,114.51,15944.0,110.2739,110.2739,109.8995,109.9571,15944.0
2023-12-04 11:35:00,114.54,114.78,114.47,114.74,14189.0,109.9859,110.2163,109.9187,110.1779,14189.0
2023-12-04 11:40:00,114.81,114.99,114.79,114.99,17285.0,110.2451,110.418,110.2259,110.418,17285.0
2023-12-04 11:45:00,115.0,115.16,114.98,115.02,16576.0,110.4276,110.5812,110.4084,110.4468,16576.0
2023-12-04 11:50:00,115.02,115.16,115.01,115.11,15418.0,110.4468,110.5812,110.4372,110.5332,15418.0
2023-12-04 11:55:00,115.09,115.33,114.99,115.3,17019.0,110.514,110.7445,110.418,110.7157,17019.0
2023-12-04 12:00:00,115.34,115.36,115.1,115.2,19228.0,110.7541,110.7733,110.5236,110.6196,19228.0
2023-12-04 12:05:00,115.19,115.27,115.12,115.22,27229.0,110.61,110.6868,110.5428,110.6388,27229.0
2023-12-04 12:10:00,115.22,115.33,115.13,115.29,10584.0,110.6388,110.7445,110.5524,110.7061,10584.0
2023-12-04 12:15:00,115.33,115.44,115.27,115.31,13767.0,110.7445,110.8501,110.6868,110.7253,13767.0
2023-12-04 12:20:00,115.34,115.39,115.22,115.27,18484.0,110.7541,110.8021,110.6388,110.6868,18484.0
2023-12-04 12:25:00,115.27,115.34,115.13,115.16,64524.0,110.6868,110.7541,110.5524,110.5812,64524.0
2023-12-04 12:30:00,115.16,115.43,115.12,115.34,29600.0,110.5812,110.8405,110.5428,110.7541,29600.0
2023-12-04 12:35:00,115.33,115.4,115.18,115.33,21973.0,110.7445,110.8117,110.6004,110.7445,21973.0
2023-12-04 12:40:00,115.32,115.46,115.27,115.42,14623.0,110.7349,110.8693,110.6868,110.8309,14623.0
2023-12-04 12:45:00,115.4,115.42,115.22,115.35,10729.0,110.8117,110.8309,110.6388,110.7637,10729.0
2023-12-04 12:50:00,115.37,115.4,115.28,115.29,19482.0,110.7829,110.8117,110.6965,110.7061,19482.0
2023-12-04 12:55:00,115.26,115.41,115.26,115.38,130210.0,110.6772,110.8213,110.6772,110.7925,130210.0
2023-12-04 13:00:00,115.36,115.37,115.05,115.15,132320.0,110.7733,110.7829,110.4756,110.5716,132320.0
2023-12-04 13:05:00,115.14,115.32,115.12,115.22,5396.0,110.562,110.7349,110.5428,110.6388,5396.0
2023-12-04 13:10:00,115.18,115.23,115.09,115.11,11867.0,110.6004,110.6484,110.514,110.5332,11867.0
2023-12-04 13:15:00,115.06,115.09,114.96,115.02,12647.0,110.4852,110.514,110.3892,110.4468,12647.0
2023-12-04 13:20:00,115.03,115.04,114.76,114.82,24543.0,110.4564,110.466,110.1971,110.2547,24543.0
2023-12-04 13:25:00,114.8,114.97,114.77,114.87,21109.0,110.2355,110.3988,110.2067,110.3028,21109.0
2023-12-04 13:30:00,114.87,114.96,114.76,114.91,23692.0,110.3028,110.3892,110.1971,110.3412,23692.0
2023-12-04 13:35:00,114.9,115.07,114.9,115.01,28725.0,110.3316,110.4948,110.3316,110.4372,28725.0
2023-12-04 13:40:00,115.01,115.05,114.9,114.92,9561.0,110.4372,110.4756,110.3316,110.3508,9561.0
2023-12-04 13:45:00,114.93,115.06,114.89,114.97,28062.0,110.3604,110.4852,110.322,110.3988,28062.0
2023-12-04 13:50:00,114.96,115.06,114.91,115.01,12542.0,110.3892,110.4852,110.3412,110.4372,12542.0
2023-12-04 13:55:00,114.99,114.99,114.66,114.75,222335.0,110.418,110.418,110.1011,110.1875,222335.0
2023-12-04 14:00:00,114.73,114.84,114.73,114.74,17907.0,110.1683,110.2739,110.1683,110.1779,17907.0
2023-12-04 14:05:00,114.73,114.87,114.72,114.85,20805.0,110.1683,110.3028,110.1587,110.2835,20805.0
2023-12-04 14:10:00,114.83,115.03,114.83,114.93,34062.0,110.2643,110.4564,110.2643,110.3604,34062.0
2023-12-04 14:15:00,114.94,114.95,114.79,114.85,24078.0,110.37,110.3796,110.2259,110.2835,24078.0
2023-12-04 14:20:00,114.88,114.89,114.75,114.81,23398.0,110.3124,110.322,110.1875,110.2451,23398.0
2023-12-04 14:25:00,114.84,114.93,114.83,114.88,15283.0,110.2739,110.3604,110.2643,110.3124,15283.0
2023-12-04 14:30:00,114.92,115.17,114.91,115.11,40503.0,110.3508,110.5908,110.3412,110.5332,40503.0
2023-12-04 14:35:00,115.04,115.33,115.04,115.25,48921.0,110.466,110.7445,110.466,110.6676,48921.0
2023-12-04 14:40:00,115.13,115.29,115.0,115.27,27314.0,110.5524,110.7061,110.4276,110.6868,27314.0
2023-12-04 14:45:00,115.21,115.29,115.06,115.18,15515.0,110.6292,110.7061,110.4852,110.6004,15515.0
2023-12-04 14:50:00,115.21,115.34,115.17,115.23,27847.0,110.6292,110.7541,110.5908,110.6484,27847.0
2023-12-04 14:55:00,115.26,115.36,115.23,115.31,13175.0,110.6772,110.7733,110.6484,110.7253,13175.0
2023-12-04 15:00:00,115.33,115.47,115.33,115.45,21084.0,110.7445,110.8789,110.7445,110.8597,21084.0
2023-12-04 15:05:00,115.43,115.6,115.43,115.51,29545.0,110.8405,111.0037,110.8405,110.9173,29545.0
2023-12-04 15:10:00,115.49,115.54,115.42,115.46,20356.0,110.8981,110.9461,110.8309,110.8693,20356.0
2023-12-04 15:15:00,115.49,115.52,115.3,115.39,15119.0,110.8981,110.9269,110.7157,110.8021,15119.0
2023-12-04 15:20:00,115.41,115.47,115.26,115.3,19847.0,110.8213,110.8789,110.6772,110.7157,19847.0
2023-12-04 15:25:00,115.29,115.29,115.07,115.12,12439.0,110.7061,110.7061,110.4948,110.5428,12439.0
2023-12-04 15:30:00,115.13,115.25,115.01,115.24,23259.0,110.5524,110.6676,110.4372,110.658,23259.0
2023-12-04 15:35:00,115.23,115.28,115.1,115.26,19467.0,110.6484,110.6965,110.5236,110.6772,19467.0
2023-12-04 15:40:00,115.27,115.42,115.25,115.41,30571.0,110.6868,110.8309,110.6676,110.8213,30571.0
2023-12-04 15:45:00,115.42,115.56,115.37,115.5,31268.0,110.8309,110.9653,110.7829,110.9077,31268.0
2023-12-04 15:50:00,115.54,115.64,115.41,115.45,57265.0,110.9461,111.0421,110.8213,110.8597,57265.0
2023-12-04 15:55:00,115.45,115.77,115.44,115.54,234435.0,110.8597,111.167,110.8501,110.9461,234435.0
2023-12-05 09:30:00,115.12,115.2,114.9,115.05,47696.0,110.5428,110.6196,110.3316,110.4756,47696.0
2023-12-05 09:35:00,114.97,115.13,114.57,114.81,39209.0,110.3988,110.5524,110.0147,110.2451,39209.0
2023-12-05 09:40:00,114.72,114.98,114.62,114.77,37913.0,110.1587,110.4084,110.0627,110.2067,37913.0
2023-12-05 09:45:00,114.75,115.31,114.74,115.15,48777.0,110.1875,110.7253,110.1779,110.5716,48777.0
2023-12-05 09:50:00,115.16,115.28,114.99,115.17,23910.0,110.5812,110.6965,110.418,110.5908,23910.0
2023-12-05 09:55:00,115.19,115.3,114.97,115.12,16716.0,110.61,110.7157,110.3988,110.5428,16716.0
2023-12-05 10:00:00,115.16,115.69,115.16,115.58,31672.0,110.5812,111.0901,110.5812,110.9845,31672.0
2023-12-05 10:05:00,115.52,115.59,115.38,115.56,15702.0,110.9269,110.9941,110.7925,110.9653,15702.0
2023-12-05 10:10:00,115.5,115.6,115.28,115.38,22347.0,110.9077,111.0037,110.6965,110.7925,22347.0
2023-12-05 10:15:00,115.36,115.4,115.17,115.38,26016.0,110.7733,110.8117,110.5908,110.7925,26016.0
2023-12-05 10:20:00,115.38,115.7,115.37,115.6,23819.0,110.7925,111.0998,110.7829,111.0037,23819.0
2023-12-05 10:25:00,115.55,115.67,115.24,115.51,15716.0,110.9557,111.0709,110.658,110.9173,15716.0
2023-12-05 10:30:00,115.52,115.58,115.07,115.08,18450.0,110.9269,110.9845,110.4948,110.5044,18450.0
2023-12-05 10:35:00,115.09,115.22,114.95,114.98,28776.0,110.514,110.6388,110.3796,110.4084,28776.0
2023-12-05 10:40:00,114.99,115.11,114.81,115.11,18733.0,110.418,110.5332,110.2451,110.5332,18733.0
2023-12-05 10:45:00,115.09,115.19,114.93,115.04,26592.0,110.514,110.61,110.3604,110.466,26592.0
2023-12-05 10:50:00,115.0,115.1,114.85,114.93,29214.0,110.4276,110.5236,110.2835,110.3604,29214.0
2023-12-05 10:55:00,114.93,115.24,114.85,115.15,14353.0,110.3604,110.658,110.2835,110.5716,14353.0
2023-12-05 11:00:00,115.14,115.3,115.03,115.3,20327.0,110.562,110.7157,110.4564,110.7157,20327.0
2023-12-05 11:05:00,115.27,115.39,115.26,115.36,15423.0,110.6868,110.8021,110.6772,110.7733,15423.0
2023-12-05 11:10:00,115.38,115.4,115.11,115.2,27080.0,110.7925,110.8117,110.5332,110.6196,27080.0
2023-12-05 11:15:00,115.21,115.29,114.93,115.03,36955.0,110.6292,110.7061,110.3604,110.4564,36955.0
2023-12-05 11:20:00,115.01,115.23,114.99,115.21,14477.0,110.4372,110.6484,110.418,110.6292,14477.0
2023-12-05 11:25:00,115.19,115.46,115.17,115.42,13420.0,110.61,110.8693,110.5908,110.8309,13420.0
2023-12-05 11:30:00,115.42,115.51,115.35,115.35,15655.0,110.8309,110.9173,110.7637,110.7637,15655.0
2023-12-05 11:35:00,115.35,115.43,115.26,115.32,16172.0,110.7637,110.8405,110.6772,110.7349,16172.0
2023-12-05 11:40:00,115.34,115.44,115.34,115.41,12098.0,110.7541,110.8501,110.7541,110.8213,12098.0
2023-12-05 11:45:00,115.43,115.47,115.31,115.32,10702.0,110.8405,110.8789,110.7253,110.7349,10702.0
2023-12-05 11:50:00,115.31,115.33,114.89,114.93,11572.0,110.7253,110.7445,110.322,110.3604,11572.0
2023-12-05 11:55:00,114.96,115.13,114.9,115.12,15464.0,110.3892,110.5524,110.3316,110.5428,15464.0
2023-12-05 12:00:00,115.14,115.37,115.14,115.37,14829.0,110.562,110.7829,110.562,110.7829,14829.0
2023-12-05 12:05:00,115.37,115.41,115.31,115.38,15628.0,110.7829,110.8213,110.7253,110.7925,15628.0
2023-12-05 12:10:00,115.36,115.47,115.34,115.37,12396.0,110.7733,110.8789,110.7541,110.7829,12396.0
2023-12-05 12:15:00,115.39,115.43,115.32,115.34,9326.0,110.8021,110.8405,110.7349,110.7541,9326.0
2023-12-05 12:20:00,115.31,115.42,115.18,115.22,13685.0,110.7253,110.8309,110.6004,110.6388,13685.0
2023-12-05 12:25:00,115.23,115.4,115.22,115.37,23824.0,110.6484,110.8117,110.6388,110.7829,23824.0
2023-12-05 12:30:00,115.35,115.36,115.15,115.2,15135.0,110.7637,110.7733,110.5716,110.6196,15135.0
2023-12-05 12:35:00,115.22,115.24,115.07,115.16,13680.0,110.6388,110.658,110.4948,110.5812,13680.0
2023-12-05 12:40:00,115.17,115.21,114.92,115.0,13073.0,110.5908,110.6292,110.3508,110.4276,13073.0
2023-12-05 12:45:00,114.99,115.17,114.98,115.17,9486.0,110.418,110.5908,110.4084,110.5908,9486.0
2023-12-05 12:50:00,115.16,115.25,115.08,115.25,13842.0,110.5812,110.6676,110.5044,110.6676,13842.0
2023-12-05 12:55:00,115.24,115.45,115.24,115.41,13170.0,110.658,110.8597,110.658,110.8213,13170.0
2023-12-05 13:00:00,115.4,115.43,115.28,115.38,8664.0,110.8117,110.8405,110.6965,110.7925,8664.0
2023-12-05 13:05:00,115.38,115.5,115.32,115.5,10325.0,110.7925,110.9077,110.7349,110.9077,10325.0
2023-12-05 13:10:00,115.52,115.61,115.44,115.53,12444.0,110.9269,111.0133,110.8501,110.9365,12444.0
2023-12-05 13:15:00,115.52,115.58,115.41,115.54,18579.0,110.9269,110.9845,110.8213,110.9461,18579.0
2023-12-05 13:20:00,115.57,115.63,115.51,115.6,15629.0,110.9749,111.0325,110.9173,111.0037,15629.0
2023-12-05 13:25:00,115.62,115.71,115.55,115.59,10373.0,111.0229,111.1094,110.9557,110.9941,10373.0
2023-12-05 13:30:00,115.59,115.68,115.56,115.6,19758.0,110.9941,111.0805,110.9653,111.0037,19758.0
2023-12-05 13:35:00,115.63,115.75,115.54,115.73,7560.0,111.0325,111.1478,110.9461,111.1286,7560.0
2023-12-05 13:40:00,115.71,115.83,115.6,115.76,16670.0,111.1094,111.2246,111.0037,111.1574,16670.0
2023-12-05 13:45:00,115.79,115.8,115.64,115.67,17110.0,111.1862,111.1958,111.0421,111.0709,17110.0
2023-12-05 13:50:00,115.65,115.66,115.54,115.63,37249.0,111.0517,111.0613,110.9461,111.0325,37249.0
2023-12-05 13:55:00,115.62,115.74,115.61,115.7,13792.0,111.0229,111.1382,111.0133,111.0998,13792.0
2023-12-05 14:00:00,115.72,115.78,115.69,115.73,9484.0,111.119,111.1766,111.0901,111.1286,9484.0
2023-12-05 14:05:00,115.74,115.85,115.67,115.81,10791.0,111.1382,111.2438,111.0709,111.2054,10791.0
2023-12-05 14:10:00,115.82,116.02,115.81,115.86,30459.0,111.215,111.407,111.2054,111.2534,30459.0
2023-12-05 14:15:00,115.87,115.94,115.84,115.94,7321.0,111.263,111.3302,111.2342,111.3302,7321.0
2023-12-05 14:20:00,115.96,115.96,115.81,115.85,7358.0,111.3494,111.3494,111.2054,111.2438,7358.0
2023-12-05 14:25:00,115.85,115.86,115.78,115.84,15188.0,111.2438,111.2534,111.1766,111.2342,15188.0
2023-12-05 14:30:00,115.84,115.88,115.65,115.69,14291.0,111.2342,111.2726,111.0517,111.0901,14291.0
2023-12-05 14:35:00,115.71,115.75,115.65,115.7,11119.0,111.1094,111.1478,111.0517,111.0998,11119.0
2023-12-05 14:40:00,115.71,115.75,115.62,115.62,11438.0,111.1094,111.1478,111.0229,111.0229,11438.0
2023-12-05 14:45:00,115.61,115.66,115.51,115.62,20703.0,111.0133,111.0613,110.9173,111.0229,20703.0
2023-12-05 14:50:00,115.62,115.79,115.6,115.72,12107.0,111.0229,111.1862,111.0037,111.119,12107.0
2023-12-05 14:55:00,115.71,115.71,115.6,115.65,18807.0,111.1094,111.1094,111.0037,111.0517,18807.0
2023-12-05 15:00:00,115.64,115.65,115.44,115.44,17095.0,111.0421,111.0517,110.8501,110.8501,17095.0
2023-12-05 15:05:00,115.45,115.55,115.43,115.43,16799.0,110.8597,110.9557,110.8405,110.8405,16799.0
2023-12-05 15:10:00,115.46,115.49,115.37,115.39,20871.0,110.8693,110.8981,110.7829,110.8021,20871.0
2023-12-05 15:15:00,115.38,115.56,115.35,115.44,17891.0,110.7925,110.9653,110.7637,110.8501,17891.0
2023-12-05 15:20:00,115.45,115.46,115.31,115.35,16471.0,110.8597,110.8693,110.7253,110.7637,16471.0
2023-12-05 15:25:00,115.36,115.36,115.16,115.24,14333.0,110.7733,110.7733,110.5812,110.658,14333.0
2023-12-05 15:30:00,115.23,115.28,115.21,115.24,15948.0,110.6484,110.6965,110.6292,110.658,15948.0
2023-12-05 15:35:00,115.23,115.26,115.12,115.13,19854.0,110.6484,110.6772,110.5428,110.5524,19854.0
2023-12-05 15:40:00,115.12,115.15,114.99,115.0,24523.0,110.5428,110.5716,110.418,110.4276,24523.0
2023-12-05 15:45:00,115.03,115.24,115.0,115.17,26316.0,110.4564,110.658,110.4276,110.5908,26316.0
2023-12-05 15:50:00,115.17,115.44,115.14,115.22,71813.0,110.5908,110.8501,110.562,110.6388,71813.0
2023-12-05 15:55:00,115.22,115.3,115.09,115.28,135518.0,110.6388,110.7157,110.514,110.6965,135518.0
2023-12-06 09:30:00,116.0,116.69,116.0,116.21,45367.0,111.3878,112.0504,111.3878,111.5895,45367.0
2023-12-06 09:35:00,116.07,116.19,115.86,116.11,23030.0,111.455,111.5703,111.2534,111.4934,23030.0
2023-12-06 09:40:00,116.06,116.45,116.06,116.38,30930.0,111.4454,111.8199,111.4454,111.7527,30930.0
2023-12-06 09:45:00,116.43,116.6,116.23,116.43,18420.0,111.8007,111.964,111.6087,111.8007,18420.0
2023-12-06 09:50:00,116.45,116.75,116.33,116.57,28324.0,111.8199,112.108,111.7047,111.9352,28324.0
2023-12-06 09:55:00,116.51,116.8,116.4,116.71,19626.0,111.8775,112.156,111.7719,112.0696,19626.0
2023-12-06 10:00:00,116.67,117.0,116.64,116.92,68653.0,112.0312,112.3481,112.0024,112.2712,68653.0
2023-12-06 10:05:00,116.98,117.14,116.75,117.09,22290.0,112.3289,112.4825,112.108,112.4345,22290.0
2023-12-06 10:10:00,117.12,117.29,117.02,117.26,13053.0,112.4633,112.6265,112.3673,112.5977,13053.0
2023-12-06 10:15:00,117.26,117.26,116.76,116.78,24106.0,112.5977,112.5977,112.1176,112.1368,24106.0
2023-12-06 10:20:00,116.79,116.85,116.2,116.23,15651.0,112.1464,112.204,111.5799,111.6087,15651.0
2023-12-06 10:25:00,116.24,116.38,116.2,116.33,16398.0,111.6183,111.7527,111.5799,111.7047,16398.0
2023-12-06 10:30:00,116.38,116.67,116.32,116.67,14430.0,111.7527,112.0312,111.6951,112.0312,14430.0
2023-12-06 10:35:00,116.69,116.73,116.49,116.69,19063.0,112.0504,112.0888,111.8583,112.0504,19063.0
2023-12-06 10:40:00,116.69,116.75,116.56,116.57,20750.0,112.0504,112.108,111.9256,111.9352,20750.0
2023-12-06 10:45:00,116.58,116.74,116.48,116.5,10189.0,111.9448,112.0984,111.8487,111.8679,10189.0
2023-12-06 10:50:00,116.49,116.5,116.28,116.31,12160.0,111.8583,111.8679,111.6567,111.6855,12160.0
2023-12-06 10:55:00,116.28,116.56,116.27,116.53,14579.0,111.6567,111.9256,111.6471,111.8968,14579.0
2023-12-06 11:00:00,116.53,116.62,116.42,116.52,10009.0,111.8968,111.9832,111.7911,111.8871,10009.0
2023-12-06 11:05:00,116.53,116.59,116.43,116.5,23803.0,111.8968,111.9544,111.8007,111.8679,23803.0
2023-12-06 11:10:00,116.51,116.72,116.49,116.72,17235.0,111.8775,112.0792,111.8583,112.0792,17235.0
2023-12-06 11:15:00,116.7,116.77,116.49,116.53,9935.0,112.06,112.1272,111.8583,111.8968,9935.0
2023-12-06 11:20:00,116.52,116.54,116.27,116.33,15882.0,111.8871,111.9064,111.6471,111.7047,15882.0
2023-12-06 11:25:00,116.33,116.54,116.28,116.41,13240.0,111.7047,111.9064,111.6567,111.7815,13240.0
2023-12-06 11:30:00,116.41,116.44,116.09,116.09,17266.0,111.7815,111.8103,111.4742,111.4742,17266.0
2023-12-06 11:35:00,116.11,116.25,116.05,116.19,15324.0,111.4934,111.6279,111.4358,111.5703,15324.0
2023-12-06 11:40:00,116.18,116.2,116.01,116.01,13434.0,111.5607,111.5799,111.3974,111.3974,13434.0
2023-12-06 11:45:00,116.05,116.12,115.96,116.04,12058.0,111.4358,111.5031,111.3494,111.4262,12058.0
2023-12-06 11:50:00,116.07,116.18,116.02,116.17,19473.0,111.455,111.5607,111.407,111.5511,19473.0
2023-12-06 11:55:00,116.2,116.29,116.13,116.29,7731.0,111.5799,111.6663,111.5127,111.6663,7731.0
2023-12-06 12:00:00,116.27,116.27,116.11,116.12,10721.0,111.6471,111.6471,111.4934,111.5031,10721.0
2023-12-06 12:05:00,116.12,116.16,116.0,116.08,12665.0,111.5031,111.5415,111.3878,111.4646,12665.0
2023-12-06 12:10:00,116.08,116.23,116.04,116.13,13166.0,111.4646,111.6087,111.4262,111.5127,13166.0
2023-12-06 12:15:00,116.12,116.14,116.02,116.02,16740.0,111.5031,111.5223,111.407,111.407,16740.0
2023-12-06 12:20:00,116.03,116.04,115.71,115.92,67816.0,111.4166,111.4262,111.1094,111.311,67816.0
2023-12-06 12:25:00,115.94,115.94,115.74,115.81,35741.0,111.3302,111.3302,111.1382,111.2054,35741.0
2023-12-06 12:30:00,115.79,115.79,115.51,115.71,30984.0,111.1862,111.1862,110.9173,111.1094,30984.0
2023-12-06 12:35:00,115.73,115.79,115.63,115.74,59229.0,111.1286,111.1862,111.0325,111.1382,59229.0
2023-12-06 12:40:00,115.76,115.97,115.72,115.78,22457.0,111.1574,111.359,111.119,111.1766,22457.0
2023-12-06 12:45:00,115.79,115.79,115.29,115.47,36446.0,111.1862,111.1862,110.7061,110.8789,36446.0
2023-12-06 12:50:00,115.48,115.5,113.37,113.54,141678.0,110.8885,110.9077,108.8624,109.0256,141678.0
2023-12-06 12:55:00,113.47,114.56,113.33,113.51,137320.0,108.9584,110.0051,108.824,108.9968,137320.0
2023-12-06 13:00:00,113.48,114.19,113.32,113.34,86551.0,108.968,109.6498,108.8144,108.8336,86551.0
2023-12-06 13:05:00,113.34,113.43,112.57,113.11,153301.0,108.8336,108.92,108.0942,108.6127,153301.0
2023-12-06 13:10:00,113.13,113.93,113.1,113.93,98208.0,108.6319,109.4001,108.6031,109.4001,98208.0
2023-12-06 13:15:00,113.93,114.05,113.64,114.02,103181.0,109.4001,109.5154,109.1217,109.4865,103181.0
2023-12-06 13:20:00,114.05,114.06,113.78,113.9,62814.0,109.5154,109.525,109.2561,109.3713,62814.0
2023-12-06 13:25:00,113.96,114.13,113.74,113.95,55941.0,109.4289,109.5922,109.2177,109.4193,55941.0
2023-12-06 13:30:00,113.95,114.05,113.73,113.8,70308.0,109.4193,109.5154,109.2081,109.2753,70308.0
2023-12-06 13:35:00,113.78,113.88,113.58,113.67,36676.0,109.2561,109.3521,109.064,109.1505,36676.0
2023-12-06 13:40:00,113.69,113.96,113.69,113.93,74191.0,109.1697,109.4289,109.1697,109.4001,74191.0
2023-12-06 13:45:00,113.95,114.13,113.88,113.95,31509.0,109.4193,109.5922,109.3521,109.4193,31509.0
2023-12-06 13:50:00,113.92,114.01,113.6,113.72,42068.0,109.3905,109.4769,109.0832,109.1985,42068.0
2023-12-06 13:55:00,113.7,113.7,112.93,112.95,83393.0,109.1793,109.1793,108.4399,108.4591,83393.0
2023-12-06 14:00:00,113.01,113.23,112.96,113.16,44839.0,108.5167,108.728,108.4687,108.6607,44839.0
2023-12-06 14:05:00,113.16,113.22,112.9,112.9,24341.0,108.6607,108.7184,108.4111,108.4111,24341.0
2023-12-06 14:10:00,112.91,112.91,112.49,112.55,57586.0,108.4207,108.4207,108.0174,108.075,57586.0
2023-12-06 14:15:00,112.54,112.55,112.33,112.35,73244.0,108.0654,108.075,107.8637,107.8829,73244.0
2023-12-06 14:20:00,112.32,112.32,111.96,112.03,49619.0,107.8541,107.8541,107.5085,107.5757,49619.0
2023-12-06 14:25:00,111.95,112.12,111.89,111.98,24325.0,107.4989,107.6621,107.4412,107.5277,24325.0
2023-12-06 14:30:00,111.99,112.24,111.94,112.05,46993.0,107.5373,107.7773,107.4892,107.5949,46993.0
2023-12-06 14:35:00,112.02,112.06,111.68,111.72,36169.0,107.5661,107.6045,107.2396,107.278,36169.0
2023-12-06 14:40:00,111.7,111.86,111.49,111.52,57023.0,107.2588,107.4124,107.0571,107.0859,57023.0
2023-12-06 14:45:00,111.52,111.54,111.19,111.38,78402.0,107.0859,107.1052,106.7691,106.9515,78402.0
2023-12-06 14:50:00,111.41,111.49,111.05,111.25,71348.0,106.9803,107.0571,106.6346,106.8267,71348.0
2023-12-06 14:55:00,111.32,112.04,111.29,111.91,148887.0,106.8939,107.5853,106.8651,107.4604,148887.0
2023-12-06 15:00:00,111.89,111.96,111.77,111.82,115861.0,107.4412,107.5085,107.326,107.374,115861.0
2023-12-06 15:05:00,111.79,111.95,111.78,111.93,82739.0,107.3452,107.4989,107.3356,107.4796,82739.0
2023-12-06 15:10:00,111.91,112.08,111.64,111.76,120052.0,107.4604,107.6237,107.2012,107.3164,120052.0
2023-12-06 15:15:00,111.77,112.0,111.73,111.88,103379.0,107.326,107.5469,107.2876,107.4316,103379.0
2023-12-06 15:20:00,111.88,111.95,111.78,111.85,127425.0,107.4316,107.4989,107.3356,107.4028,127425.0
2023-12-06 15:25:00,111.84,111.93,111.81,111.88,70977.0,107.3932,107.4796,107.3644,107.4316,70977.0
2023-12-06 15:30:00,111.87,112.0,111.84,111.92,51376.0,107.422,107.5469,107.3932,107.47,51376.0
2023-12-06 15:35:00,111.94,111.97,111.42,111.65,157793.0,107.4892,107.5181,106.9899,107.2108,157793.0
2023-12-06 15:40:00,111.65,112.03,111.64,111.98,143343.0,107.2108,107.5757,107.2012,107.5277,143343.0
2023-12-06 15:45:00,111.99,112.01,111.85,111.94,104569.0,107.5373,107.5565,107.4028,107.4892,104569.0
2023-12-06 15:50:00,111.93,112.05,111.85,112.01,162985.0,107.4796,107.5949,107.4028,107.5565,162985.0
2023-12-06 15:55:00,112.01,112.13,111.95,112.12,273332.0,107.5565,107.6717,107.4989,107.6621,273332.0
2023-12-07 09:30:00,112.53,112.57,112.11,112.34,98037.0,108.0558,108.0942,107.6525,107.8733,98037.0
2023-12-07 09:35:00,112.27,112.64,112.17,112.55,39228.0,107.8061,108.1614,107.7101,108.075,39228.0
2023-12-07 09:40:00,112.52,112.88,112.4,112.53,37338.0,108.0462,108.3919,107.931,108.0558,37338.0
2023-12-07 09:45:00,112.54,112.94,112.45,112.94,29088.0,108.0654,108.4495,107.979,108.4495,29088.0
2023-12-07 09:50:00,112.88,113.24,112.71,112.93,18983.0,108.3919,108.7376,108.2286,108.4399,18983.0
2023-12-07 09:55:00,112.96,113.19,112.82,113.11,73977.0,108.4687,108.6895,108.3343,108.6127,73977.0
2023-12-07 10:00:00,113.09,113.31,112.85,112.99,14487.0,108.5935,108.8048,108.3631,108.4975,14487.0
2023-12-07 10:05:00,113.01,113.14,112.73,112.77,27246.0,108.5167,108.6415,108.2478,108.2862,27246.0
2023-12-07 10:10:00,112.76,113.18,112.75,113.09,24432.0,108.2766,108.6799,108.267,108.5935,24432.0
2023-12-07 10:15:00,113.18,113.6,113.15,113.57,19210.0,108.6799,109.0832,108.6511,109.0544,19210.0
2023-12-07 10:20:00,113.62,113.74,113.36,113.38,12070.0,109.1025,109.2177,108.8528,108.872,12070.0
2023-12-07 10:25:00,113.33,113.65,113.32,113.59,13531.0,108.824,109.1313,108.8144,109.0736,13531.0
2023-12-07 10:30:00,113.6,113.68,113.51,113.56,14422.0,109.0832,109.1601,108.9968,109.0448,14422.0
2023-12-07 10:35:00,113.5,113.76,113.45,113.76,28564.0,108.9872,109.2369,108.9392,109.2369,28564.0
2023-12-07 10:40:00,113.73,113.73,113.49,113.53,26116.0,109.2081,109.2081,108.9776,109.016,26116.0
2023-12-07 10:45:00,113.53,113.62,113.42,113.45,16781.0,109.016,109.1025,108.9104,108.9392,16781.0
2023-12-07 10:50:00,113.42,113.53,113.41,113.48,6740.0,108.9104,109.016,108.9008,108.968,6740.0
2023-12-07 10:55:00,113.46,113.51,113.41,113.45,7794.0,108.9488,108.9968,108.9008,108.9392,7794.0
2023-12-07 11:00:00,113.43,113.5,113.2,113.28,11968.0,108.92,108.9872,108.6992,108.776,11968.0
2023-12-07 11:05:00,113.27,113.38,113.19,113.3,24902.0,108.7664,108.872,108.6895,108.7952,24902.0
2023-12-07 11:10:00,113.3,113.32,113.0,113.0,18219.0,108.7952,108.8144,108.5071,108.5071,18219.0
2023-12-07 11:15:00,112.98,112.99,112.75,112.81,56980.0,108.4879,108.4975,108.267,108.3247,56980.0
2023-12-07 11:20:00,112.84,113.24,112.78,113.22,33208.0,108.3535,108.7376,108.2959,108.7184,33208.0
2023-12-07 11:25:00,113.25,113.55,113.19,113.36,38561.0,108.7472,109.0352,108.6895,108.8528,38561.0
2023-12-07 11:30:00,113.37,113.46,113.31,113.38,12489.0,108.8624,108.9488,108.8048,108.872,12489.0
2023-12-07 11:35:00,113.41,113.53,113.35,113.48,7272.0,108.9008,109.016,108.8432,108.968,7272.0
2023-12-07 11:40:00,113.58,113.62,113.36,113.44,15282.0,109.064,109.1025,108.8528,108.9296,15282.0
2023-12-07 11:45:00,113.39,113.58,113.37,113.44,15215.0,108.8816,109.064,108.8624,108.9296,15215.0
2023-12-07 11:50:00,113.52,113.57,113.44,113.49,7461.0,109.0064,109.0544,108.9296,108.9776,7461.0
2023-12-07 11:55:00,113.54,113.56,113.48,113.5,5788.0,109.0256,109.0448,108.968,108.9872,5788.0
2023-12-07 12:00:00,113.55,113.59,113.42,113.46,7616.0,109.0352,109.0736,108.9104,108.9488,7616.0
2023-12-07 12:05:00,113.43,113.45,113.39,113.42,11215.0,108.92,108.9392,108.8816,108.9104,11215.0
2023-12-07 12:10:00,113.43,113.48,113.34,113.42,25596.0,108.92,108.968,108.8336,108.9104,25596.0
2023-12-07 12:15:00,113.41,113.64,113.4,113.6,18356.0,108.9008,109.1217,108.8912,109.0832,18356.0
2023-12-07 12:20:00,113.64,113.68,113.48,113.51,5899.0,109.1217,109.1601,108.968,108.9968,5899.0
2023-12-07 12:25:00,113.48,113.58,113.41,113.58,8703.0,108.968,109.064,108.9008,109.064,8703.0
2023-12-07 12:30:00,113.57,113.65,113.53,113.62,8677.0,109.0544,109.1313,109.016,109.1025,8677.0
2023-12-07 12:35:00,113.62,113.67,113.54,113.62,7438.0,109.1025,109.1505,109.0256,109.1025,7438.0
2023-12-07 12:40:00,113.64,113.64,113.53,113.57,5204.0,109.1217,109.1217,109.016,109.0544,5204.0
2023-12-07 12:45:00,113.51,113.66,113.51,113.55,4290.0,108.9968,109.1409,108.9968,109.0352,4290.0
2023-12-07 12:50:00,113.55,113.55,113.4,113.44,10758.0,109.0352,109.0352,108.8912,108.9296,10758.0
2023-12-07 12:55:00,113.47,113.55,113.46,113.47,7650.0,108.9584,109.0352,108.9488,108.9584,7650.0
2023-12-07 13:00:00,113.46,113.58,113.46,113.57,10762.0,108.9488,109.064,108.9488,109.0544,10762.0
2023-12-07 13:05:00,113.58,113.78,113.58,113.78,30079.0,109.064,109.2561,109.064,109.2561,30079.0
2023-12-07 13:10:00,113.76,113.83,113.68,113.76,21807.0,109.2369,109.3041,109.1601,109.2369,21807.0
2023-12-07 13:15:00,113.76,113.77,113.62,113.72,7485.0,109.2369,109.2465,109.1025,109.1985,7485.0
2023-12-07 13:20:00,113.75,113.75,113.6,113.69,6122.0,109.2273,109.2273,109.0832,109.1697,6122.0
2023-12-07 13:25:00,113.69,113.69,113.52,113.55,8310.0,109.1697,109.1697,109.0064,109.0352,8310.0
2023-12-07 13:30:00,113.54,113.57,113.46,113.53,15640.0,109.0256,109.0544,108.9488,109.016,15640.0
2023-12-07 13:35:00,113.5,113.81,113.45,113.81,9980.0,108.9872,109.2849,108.9392,109.2849,9980.0
2023-12-07 13:40:00,113.8,114.02,113.78,113.98,9485.0,109.2753,109.4865,109.2561,109.4481,9485.0
2023-12-07 13:45:00,113.97,114.2,113.96,114.17,35004.0,109.4385,109.6594,109.4289,109.6306,35004.0
2023-12-07 13:50:00,114.16,114.24,114.09,114.09,14848.0,109.621,109.6978,109.5538,109.5538,14848.0
2023-12-07 13:55:00,114.06,114.1,113.99,114.1,13629.0,109.525,109.5634,109.4577,109.5634,13629.0
2023-12-07 14:00:00,114.08,114.29,114.08,114.29,13173.0,109.5442,109.7458,109.5442,109.7458,13173.0
2023-12-07 14:05:00,114.27,114.42,114.26,114.4,12721.0,109.7266,109.8706,109.717,109.8514,12721.0
2023-12-07 14:10:00,114.4,114.48,114.21,114.24,27793.0,109.8514,109.9283,109.669,109.6978,27793.0
2023-12-07 14:15:00,114.26,114.46,114.26,114.41,9010.0,109.717,109.9091,109.717,109.861,9010.0
2023-12-07 14:20:00,114.4,114.4,114.1,114.1,16904.0,109.8514,109.8514,109.5634,109.5634,16904.0
2023-12-07 14:25:00,114.12,114.14,114.01,114.04,19766.0,109.5826,109.6018,109.4769,109.5058,19766.0
2023-12-07 14:30:00,114.06,114.26,114.05,114.19,11745.0,109.525,109.717,109.5154,109.6498,11745.0
2023-12-07 14:35:00,114.2,114.36,114.2,114.33,9923.0,109.6594,109.813,109.6594,109.7842,9923.0
2023-12-07 14:40:00,114.32,114.37,114.14,114.22,12848.0,109.7746,109.8226,109.6018,109.6786,12848.0
2023-12-07 14:45:00,114.18,114.29,114.18,114.29,8582.0,109.6402,109.7458,109.6402,109.7458,8582.0
2023-12-07 14:50:00,114.29,114.36,114.18,114.18,39713.0,109.7458,109.813,109.6402,109.6402,39713.0
2023-12-07 14:55:00,114.15,114.19,114.09,114.1,11151.0,109.6114,109.6498,109.5538,109.5634,11151.0
2023-12-07 15:00:00,114.09,114.22,114.05,114.17,6736.0,109.5538,109.6786,109.5154,109.6306,6736.0
2023-12-07 15:05:00,114.16,114.19,114.08,114.11,11737.0,109.621,109.6498,109.5442,109.573,11737.0
2023-12-07 15:10:00,114.11,114.15,114.08,114.12,14966.0,109.573,109.6114,109.5442,109.5826,14966.0
2023-12-07 15:15:00,114.12,114.19,114.07,114.17,13103.0,109.5826,109.6498,109.5346,109.6306,13103.0
2023-12-07 15:20:00,114.17,114.27,114.12,114.18,10278.0,109.6306,109.7266,109.5826,109.6402,10278.0
2023-12-07 15:25:00,114.16,114.23,114.14,114.15,12366.0,109.621,109.6882,109.6018,109.6114,12366.0
2023-12-07 15:30:00,114.13,114.24,113.98,114.0,15449.0,109.5922,109.6978,109.4481,109.4673,15449.0
2023-12-07 15:35:00,113.99,114.02,113.83,113.94,21354.0,109.4577,109.4865,109.3041,109.4097,21354.0
2023-12-07 15:40:00,113.94,114.03,113.85,113.87,24181.0,109.4097,109.4962,109.3233,109.3425,24181.0
2023-12-07 15:45:00,113.85,114.02,113.79,113.98,25197.0,109.3233,109.4865,109.2657,109.4481,25197.0
2023-12-07 15:50:00,113.99,114.09,113.82,113.97,53126.0,109.4577,109.5538,109.2945,109.4385,53126.0
2023-12-07 15:55:00,113.96,114.06,113.82,113.86,113685.0,109.4289,109.525,109.2945,109.3329,113685.0
2023-12-08 09:30:00,113.25,114.1,113.24,114.09,60773.0,108.7472,109.5634,108.7376,109.5538,60773.0
2023-12-08 09:35:00,114.08,114.24,113.8,113.98,22497.0,109.5442,109.6978,109.2753,109.4481,22497.0
2023-12-08 09:40:00,113.94,114.14,113.92,114.09,19225.0,109.4097,109.6018,109.3905,109.5538,19225.0
2023-12-08 09:45:00,114.08,114.13,113.48,113.48,33596.0,109.5442,109.5922,108.968,108.968,33596.0
2023-12-08 09:50:00,113.68,113.7,113.3,113.38,17983.0,109.1601,109.1793,108.7952,108.872,17983.0
2023-12-08 09:55:00,113.38,113.58,113.24,113.48,33793.0,108.872,109.064,108.7376,108.968,33793.0
2023-12-08 10:00:00,113.53,114.04,113.49,113.91,42927.0,109.016,109.5058,108.9776,109.3809,42927.0
2023-12-08 10:05:00,113.86,114.1,113.66,114.01,23713.0,109.3329,109.5634,109.1409,109.4769,23713.0
2023-12-08 10:10:00,114.11,114.43,114.09,114.32,9936.0,109.573,109.8802,109.5538,109.7746,9936.0
2023-12-08 10:15:00,114.47,114.63,114.31,114.38,33454.0,109.9187,110.0723,109.765,109.8322,33454.0
2023-12-08 10:20:00,114.31,114.35,114.17,114.3,10478.0,109.765,109.8034,109.6306,109.7554,10478.0
2023-12-08 10:25:00,114.27,114.27,114.0,114.09,24416.0,109.7266,109.7266,109.4673,109.5538,24416.0
2023-12-08 10:30:00,114.14,114.17,113.88,113.92,11653.0,109.6018,109.6306,109.3521,109.3905,11653.0
2023-12-08 10:35:00,113.86,113.98,113.55,113.57,30230.0,109.3329,109.4481,109.0352,109.0544,30230.0
2023-12-08 10:40:00,113.57,113.93,113.57,113.84,6224.0,109.0544,109.4001,109.0544,109.3137,6224.0
2023-12-08 10:45:00,113.89,114.01,113.82,114.01,13170.0,109.3617,109.4769,109.2945,109.4769,13170.0
2023-12-08 10:50:00,114.0,114.27,114.0,114.23,8280.0,109.4673,109.7266,109.4673,109.6882,8280.0
2023-12-08 10:55:00,114.19,114.38,114.12,114.3,12036.0,109.6498,109.8322,109.5826,109.7554,12036.0
2023-12-08 11:00:00,114.31,114.33,114.1,114.14,9440.0,109.765,109.7842,109.5634,109.6018,9440.0
2023-12-08 11:05:00,114.15,114.15,113.91,113.93,9895.0,109.6114,109.6114,109.3809,109.4001,9895.0
2023-12-08 11:10:00,114.0,114.0,113.67,113.79,13091.0,109.4673,109.4673,109.1505,109.2657,13091.0
2023-12-08 11:15:00,113.75,113.75,113.36,113.39,14990.0,109.2273,109.2273,108.8528,108.8816,14990.0
2023-12-08 11:20:00,113.39,113.41,113.19,113.26,10969.0,108.8816,108.9008,108.6895,108.7568,10969.0
2023-12-08 11:25:00,113.26,113.35,113.11,113.31,33351.0,108.7568,108.8432,108.6127,108.8048,33351.0
2023-12-08 11:30:00,113.31,113.52,113.29,113.39,20399.0,108.8048,109.0064,108.7856,108.8816,20399.0
2023-12-08 11:35:00,113.42,113.52,113.06,113.1,22629.0,108.9104,109.0064,108.5647,108.6031,22629.0
2023-12-08 11:40:00,113.05,113.06,112.87,112.92,29567.0,108.5551,108.5647,108.3823,108.4303,29567.0
2023-12-08 11:45:00,112.94,113.06,112.84,113.0,29866.0,108.4495,108.5647,108.3535,108.5071,29866.0
2023-12-08 11:50:00,113.0,113.09,112.97,112.99,20894.0,108.5071,108.5935,108.4783,108.4975,20894.0
2023-12-08 11:55:00,113.03,113.25,113.0,113.13,25815.0,108.5359,108.7472,108.5071,108.6319,25815.0
2023-12-08 12:00:00,113.1,113.19,113.04,113.06,22152.0,108.6031,108.6895,108.5455,108.5647,22152.0
2023-12-08 12:05:00,113.06,113.08,112.98,113.0,12154.0,108.5647,108.5839,108.4879,108.5071,12154.0
2023-12-08 12:10:00,112.99,113.09,112.92,112.98,16260.0,108.4975,108.5935,108.4303,108.4879,16260.0
2023-12-08 12:15:00,112.98,113.21,112.89,113.21,14827.0,108.4879,108.7088,108.4015,108.7088,14827.0
2023-12-08 12:20:00,113.21,113.3,113.15,113.19,17074.0,108.7088,108.7952,108.6511,108.6895,17074.0
2023-12-08 12:25:00,113.22,113.35,113.07,113.35,22163.0,108.7184,108.8432,108.5743,108.8432,22163.0
2023-12-08 12:30:00,113.35,113.45,113.29,113.34,24044.0,108.8432,108.9392,108.7856,108.8336,24044.0
2023-12-08 12:35:00,113.33,113.36,113.17,113.34,18835.0,108.824,108.8528,108.6703,108.8336,18835.0
2023-12-08 12:40:00,113.36,113.36,113.19,113.22,22897.0,108.8528,108.8528,108.6895,108.7184,22897.0
2023-12-08 12:45:00,113.19,113.31,113.14,113.31,12516.0,108.6895,108.8048,108.6415,108.8048,12516.0
2023-12-08 12:50:00,113.31,113.32,113.03,113.07,23635.0,108.8048,108.8144,108.5359,108.5743,23635.0
2023-12-08 12:55:00,113.07,113.16,112.79,112.98,142370.0,108.5743,108.6607,108.3055,108.4879,142370.0
2023-12-08 13:00:00,112.98,112.98,112.42,112.54,39807.0,108.4879,108.4879,107.9502,108.0654,39807.0
2023-12-08 13:05:00,112.54,112.56,112.26,112.29,23613.0,108.0654,108.0846,107.7965,107.8253,23613.0
2023-12-08 13:10:00,112.29,112.39,112.05,112.06,30586.0,107.8253,107.9214,107.5949,107.6045,30586.0
2023-12-08 13:15:00,112.03,112.03,111.76,111.86,40921.0,107.5757,107.5757,107.3164,107.4124,40921.0
2023-12-08 13:20:00,111.83,113.0,111.7,112.22,150457.0,107.3836,108.5071,107.2588,107.7581,150457.0
2023-12-08 13:25:00,112.22,112.33,112.06,112.18,23901.0,107.7581,107.8637,107.6045,107.7197,23901.0
2023-12-08 13:30:00,112.17,112.2,112.03,112.14,15522.0,107.7101,107.7389,107.5757,107.6813,15522.0
2023-12-08 13:35:00,112.14,112.19,112.08,112.17,16073.0,107.6813,107.7293,107.6237,107.7101,16073.0
2023-12-08 13:40:00,112.17,112.18,111.92,111.92,17786.0,107.7101,107.7197,107.47,107.47,17786.0
2023-12-08 13:45:00,111.93,112.15,111.9,112.07,14498.0,107.4796,107.6909,107.4508,107.6141,14498.0
2023-12-08 13:50:00,112.11,112.11,111.98,112.03,17992.0,107.6525,107.6525,107.5277,107.5757,17992.0
2023-12-08 13:55:00,112.02,112.19,112.01,112.19,9354.0,107.5661,107.7293,107.5565,107.7293,9354.0
2023-12-08 14:00:00,112.19,112.41,112.17,112.41,14532.0,107.7293,107.9406,107.7101,107.9406,14532.0
2023-12-08 14:05:00,112.38,112.47,112.34,112.43,14329.0,107.9118,107.9982,107.8733,107.9598,14329.0
2023-12-08 14:10:00,112.41,112.5,112.29,112.31,26425.0,107.9406,108.027,107.8253,107.8445,26425.0
2023-12-08 14:15:00,112.33,112.52,112.29,112.49,10885.0,107.8637,108.0462,107.8253,108.0174,10885.0
2023-12-08 14:20:00,112.49,112.49,112.3,112.41,9626.0,108.0174,108.0174,107.8349,107.9406,9626.0
2023-12-08 14:25:00,112.41,112.5,112.34,112.48,20836.0,107.9406,108.027,107.8733,108.0078,20836.0
2023-12-08 14:30:00,112.5,112.58,112.47,112.51,19155.0,108.027,108.1038,107.9982,108.0366,19155.0
2023-12-08 14:35:00,112.51,112.61,112.4,112.54,12586.0,108.0366,108.1326,107.931,108.0654,12586.0
2023-12-08 14:40:00,112.57,112.74,112.54,112.73,7323.0,108.0942,108.2574,108.0654,108.2478,7323.0
2023-12-08 14:45:00,112.71,112.77,112.6,112.76,10491.0,108.2286,108.2862,108.123,108.2766,10491.0
2023-12-08 14:50:00,112.74,112.78,112.63,112.76,11503.0,108.2574,108.2959,108.1518,108.2766,11503.0
2023-12-08 14:55:00,112.74,112.78,112.68,112.75,12848.0,108.2574,108.2959,108.1998,108.267,12848.0
2023-12-08 15:00:00,112.76,112.79,112.69,112.76,16978.0,108.2766,108.3055,108.2094,108.2766,16978.0
2023-12-08 15:05:00,112.75,112.85,112.6,112.75,32277.0,108.267,108.3631,108.123,108.267,32277.0
2023-12-08 15:10:00,112.73,112.82,112.65,112.81,29930.0,108.2478,108.3343,108.171,108.3247,29930.0
2023-12-08 15:15:00,112.79,112.93,112.79,112.81,27640.0,108.3055,108.4399,108.3055,108.3247,27640.0
2023-12-08 15:20:00,112.83,112.93,112.77,112.87,29254.0,108.3439,108.4399,108.2862,108.3823,29254.0
2023-12-08 15:25:00,112.87,113.02,112.84,112.95,48415.0,108.3823,108.5263,108.3535,108.4591,48415.0
2023-12-08 15:30:00,112.92,112.93,112.72,112.84,39829.0,108.4303,108.4399,108.2382,108.3535,39829.0
2023-12-08 15:35:00,112.87,113.05,112.82,112.97,24638.0,108.3823,108.5551,108.3343,108.4783,24638.0
2023-12-08 15:40:00,112.97,112.97,112.79,112.85,28617.0,108.4783,108.4783,108.3055,108.3631,28617.0
2023-12-08 15:45:00,112.85,112.86,112.72,112.72,43152.0,108.3631,108.3727,108.2382,108.2382,43152.0
2023-12-08 15:50:00,112.71,112.75,112.47,112.53,53195.0,108.2286,108.267,107.9982,108.0558,53195.0
2023-12-08 15:55:00,112.54,112.6,112.45,112.54,144573.0,108.0654,108.123,107.979,108.0654,144573.0
2023-12-11 09:30:00,112.65,112.84,112.48,112.51,45486.0,108.171,108.3535,108.0078,108.0366,45486.0
2023-12-11 09:35:00,112.51,113.27,112.46,112.92,18480.0,108.0366,108.7664,107.9886,108.4303,18480.0
2023-12-11 09:40:00,112.92,113.09,112.75,112.87,19798.0,108.4303,108.5935,108.267,108.3823,19798.0
2023-12-11 09:45:00,112.89,112.97,112.57,112.62,17899.0,108.4015,108.4783,108.0942,108.1422,17899.0
2023-12-11 09:50:00,112.59,112.6,112.44,112.57,23106.0,108.1134,108.123,107.9694,108.0942,23106.0
2023-12-11 09:55:00,112.58,112.64,112.36,112.58,16687.0,108.1038,108.1614,107.8926,108.1038,16687.0
2023-12-11 10:00:00,112.62,112.71,112.33,112.37,19731.0,108.1422,108.2286,107.8637,107.9022,19731.0
2023-12-11 10:05:00,112.41,113.08,112.41,113.08,12368.0,107.9406,108.5839,107.9406,108.5839,12368.0
2023-12-11 10:10:00,113.06,113.07,112.86,113.03,10216.0,108.5647,108.5743,108.3727,108.5359,10216.0
2023-12-11 10:15:00,112.99,113.01,112.71,112.72,92354.0,108.4975,108.5167,108.2286,108.2382,92354.0
2023-12-11 10:20:00,112.72,112.82,112.54,112.63,12603.0,108.2382,108.3343,108.0654,108.1518,12603.0
2023-12-11 10:25:00,112.64,112.68,112.57,112.61,21511.0,108.1614,108.1998,108.0942,108.1326,21511.0
2023-12-11 10:30:00,112.57,113.2,112.53,113.17,11875.0,108.0942,108.6992,108.0558,108.6703,11875.0
2023-12-11 10:35:00,113.19,113.24,112.81,112.84,23794.0,108.6895,108.7376,108.3247,108.3535,23794.0
2023-12-11 10:40:00,112.87,113.03,112.86,112.99,8955.0,108.3823,108.5359,108.3727,108.4975,8955.0
2023-12-11 10:45:00,113.02,113.13,112.82,112.87,85443.0,108.5263,108.6319,108.3343,108.3823,85443.0
2023-12-11 10:50:00,112.87,113.0,112.8,112.88,36420.0,108.3823,108.5071,108.3151,108.3919,36420.0
2023-12-11 10:55:00,112.92,113.0,112.82,112.93,12071.0,108.4303,108.5071,108.3343,108.4399,12071.0
2023-12-11 11:00:00,112.94,113.09,112.9,112.99,14833.0,108.4495,108.5935,108.4111,108.4975,14833.0
2023-12-11 11:05:00,113.01,113.01,112.74,112.8,7761.0,108.5167,108.5167,108.2574,108.3151,7761.0
2023-12-11 11:10:00,112.82,112.89,112.68,112.68,6909.0,108.3343,108.4015,108.1998,108.1998,6909.0
2023-12-11 11:15:00,112.68,112.73,112.43,112.63,27774.0,108.1998,108.2478,107.9598,108.1518,27774.0
2023-12-11 11:20:00,112.65,112.7,112.54,112.7,10390.0,108.171,108.219,108.0654,108.219,10390.0
2023-12-11 11:25:00,112.74,112.82,112.64,112.65,12592.0,108.2574,108.3343,108.1614,108.171,12592.0
2023-12-11 11:30:00,112.68,112.75,112.43,112.43,16086.0,108.1998,108.267,107.9598,107.9598,16086.0
2023-12-11 11:35:00,112.43,112.7,112.43,112.7,7708.0,107.9598,108.219,107.9598,108.219,7708.0
2023-12-11 11:40:00,112.7,112.81,112.66,112.7,11590.0,108.219,108.3247,108.1806,108.219,11590.0
2023-12-11 11:45:00,112.69,112.82,112.66,112.78,12803.0,108.2094,108.3343,108.1806,108.2959,12803.0
2023-12-11 11:50:00,112.76,112.91,112.75,112.88,11818.0,108.2766,108.4207,108.267,108.3919,11818.0
2023-12-11 11:55:00,112.89,112.89,112.73,112.78,26710.0,108.4015,108.4015,108.2478,108.2959,26710.0
2023-12-11 12:00:00,112.78,112.79,112.64,112.7,16489.0,108.2959,108.3055,108.1614,108.219,16489.0
2023-12-11 12:05:00,112.71,112.8,112.66,112.73,10788.0,108.2286,108.3151,108.1806,108.2478,10788.0
2023-12-11 12:10:00,112.73,112.83,112.68,112.76,9032.0,108.2478,108.3439,108.1998,108.2766,9032.0
2023-12-11 12:15:00,112.74,112.87,112.7,112.82,15466.0,108.2574,108.3823,108.219,108.3343,15466.0
2023-12-11 12:20:00,112.83,113.0,112.82,112.98,10434.0,108.3439,108.5071,108.3343,108.4879,10434.0
2023-12-11 12:25:00,112.98,113.06,112.93,113.02,8809.0,108.4879,108.5647,108.4399,108.5263,8809.0
2023-12-11 12:30:00,113.03,113.07,112.9,112.92,24859.0,108.5359,108.5743,108.4111,108.4303,24859.0
2023-12-11 12:35:00,112.92,113.02,112.86,112.86,19803.0,108.4303,108.5263,108.3727,108.3727,19803.0
2023-12-11 12:40:00,112.87,112.88,112.67,112.76,49896.0,108.3823,108.3919,108.1902,108.2766,49896.0
2023-12-11 12:45:00,112.78,112.89,112.77,112.78,12367.0,108.2959,108.4015,108.2862,108.2959,12367.0
2023-12-11 12:50:00,112.79,112.84,112.74,112.79,29859.0,108.3055,108.3535,108.2574,108.3055,29859.0
2023-12-11 12:55:00,112.79,112.82,112.71,112.73,13901.0,108.3055,108.3343,108.2286,108.2478,13901.0
2023-12-11 13:00:00,112.72,112.75,112.56,112.75,18319.0,108.2382,108.267,108.0846,108.267,18319.0
2023-12-11 13:05:00,112.82,112.82,112.72,112.75,12550.0,108.3343,108.3343,108.2382,108.267,12550.0
2023-12-11 13:10:00,112.74,112.78,112.72,112.77,9309.0,108.2574,108.2959,108.2382,108.2862,9309.0
2023-12-11 13:15:00,112.75,112.8,112.71,112.76,6354.0,108.267,108.3151,108.2286,108.2766,6354.0
2023-12-11 13:20:00,112.78,112.96,112.78,112.94,29190.0,108.2959,108.4687,108.2959,108.4495,29190.0
2023-12-11 13:25:00,112.94,113.06,112.92,112.99,22005.0,108.4495,108.5647,108.4303,108.4975,22005.0
2023-12-11 13:30:00,113.01,113.09,112.97,113.07,13618.0,108.5167,108.5935,108.4783,108.5743,13618.0
2023-12-11 13:35:00,113.08,113.16,113.07,113.09,12809.0,108.5839,108.6607,108.5743,108.5935,12809.0
2023-12-11 13:40:00,113.08,113.1,112.92,112.92,30613.0,108.5839,108.6031,108.4303,108.4303,30613.0
2023-12-11 13:45:00,112.91,113.11,112.88,113.1,7953.0,108.4207,108.6127,108.3919,108.6031,7953.0
2023-12-11 13:50:00,113.11,113.22,113.11,113.14,10768.0,108.6127,108.7184,108.6127,108.6415,10768.0
2023-12-11 13:55:00,113.15,113.18,113.08,113.13,7788.0,108.6511,108.6799,108.5839,108.6319,7788.0
2023-12-11 14:00:00,113.16,113.18,113.11,113.14,8056.0,108.6607,108.6799,108.6127,108.6415,8056.0
2023-12-11 14:05:00,113.13,113.14,112.97,112.99,9874.0,108.6319,108.6415,108.4783,108.4975,9874.0
2023-12-11 14:10:00,112.98,113.1,112.93,113.04,31676.0,108.4879,108.6031,108.4399,108.5455,31676.0
2023-12-11 14:15:00,113.05,113.06,112.83,112.84,18013.0,108.5551,108.5647,108.3439,108.3535,18013.0
2023-12-11 14:20:00,112.84,112.93,112.8,112.91,22739.0,108.3535,108.4399,108.3151,108.4207,22739.0
2023-12-11 14:25:00,112.9,113.02,112.9,113.01,16052.0,108.4111,108.5263,108.4111,108.5167,16052.0
2023-12-11 14:30:00,113.01,113.08,112.95,113.02,35399.0,108.5167,108.5839,108.4591,108.5263,35399.0
2023-12-11 14:35:00,113.02,113.02,112.87,112.9,24931.0,108.5263,108.5263,108.3823,108.4111,24931.0
2023-12-11 14:40:00,112.93,112.98,112.9,112.91,6760.0,108.4399,108.4879,108.4111,108.4207,6760.0
2023-12-11 14:45:00,112.91,112.97,112.87,112.95,15297.0,108.4207,108.4783,108.3823,108.4591,15297.0
2023-12-11 14:50:00,112.98,112.99,112.83,112.91,17488.0,108.4879,108.4975,108.3439,108.4207,17488.0
2023-12-11 14:55:00,112.9,113.0,112.88,112.94,17303.0,108.4111,108.5071,108.3919,108.4495,17303.0
2023-12-11 15:00:00,112.95,113.0,112.88,112.98,24604.0,108.4591,108.5071,108.3919,108.4879,24604.0
2023-12-11 15:05:00,113.0,113.1,112.99,113.09,26670.0,108.5071,108.6031,108.4975,108.5935,26670.0
2023-12-11 15:10:00,113.1,113.1,112.85,112.88,23470.0,108.6031,108.6031,108.3631,108.3919,23470.0
2023-12-11 15:15:00,112.89,112.93,112.78,112.8,35154.0,108.4015,108.4399,108.2959,108.3151,35154.0
2023-12-11 15:20:00,112.77,112.8,112.65,112.74,26077.0,108.2862,108.3151,108.171,108.2574,26077.0
2023-12-11 15:25:00,112.74,112.8,112.45,112.45,47960.0,108.2574,108.3151,107.979,107.979,47960.0
2023-12-11 15:30:00,112.45,112.65,112.45,112.65,51722.0,107.979,108.171,107.979,108.171,51722.0
2023-12-11 15:35:00,112.64,112.66,112.49,112.62,45547.0,108.1614,108.1806,108.0174,108.1422,45547.0
2023-12-11 15:40:00,112.63,112.71,112.52,112.55,36918.0,108.1518,108.2286,108.0462,108.075,36918.0
2023-12-11 15:45:00,112.55,112.6,112.49,112.55,81468.0,108.075,108.123,108.0174,108.075,81468.0
2023-12-11 15:50:00,112.55,112.78,112.45,112.76,106801.0,108.075,108.2959,107.979,108.2766,106801.0
2023-12-11 15:55:00,112.76,113.04,112.75,112.96,215244.0,108.2766,108.5455,108.267,108.4687,215244.0
2023-12-12 09:30:00,113.12,113.12,112.43,112.59,39848.0,108.6223,108.6223,107.9598,108.1134,39848.0
2023-12-12 09:35:00,112.43,112.43,112.14,112.14,10847.0,107.9598,107.9598,107.6813,107.6813,10847.0
2023-12-12 09:40:00,112.16,112.45,112.09,112.26,10441.0,107.7005,107.979,107.6333,107.7965,10441.0
2023-12-12 09:45:00,112.24,112.47,112.13,112.41,23667.0,107.7773,107.9982,107.6717,107.9406,23667.0
2023-12-12 09:50:00,112.39,112.5,112.26,112.29,13518.0,107.9214,108.027,107.7965,107.8253,13518.0
2023-12-12 09:55:00,112.29,112.39,112.19,112.29,10999.0,107.8253,107.9214,107.7293,107.8253,10999.0
2023-12-12 10:00:00,112.29,112.38,112.13,112.18,17335.0,107.8253,107.9118,107.6717,107.7197,17335.0
2023-12-12 10:05:00,112.21,112.36,112.19,112.35,25961.0,107.7485,107.8926,107.7293,107.8829,25961.0
2023-12-12 10:10:00,112.32,112.5,112.24,112.46,18533.0,107.8541,108.027,107.7773,107.9886,18533.0
2023-12-12 10:15:00,112.48,112.56,112.4,112.48,16125.0,108.0078,108.0846,107.931,108.0078,16125.0
2023-12-12 10:20:00,112.46,112.51,112.29,112.35,32639.0,107.9886,108.0366,107.8253,107.8829,32639.0
2023-12-12 10:25:00,112.37,112.39,112.17,112.28,23206.0,107.9022,107.9214,107.7101,107.8157,23206.0
2023-12-12 10:30:00,112.28,112.54,112.26,112.5,19666.0,107.8157,108.0654,107.7965,108.027,19666.0
2023-12-12 10:35:00,112.52,112.81,112.5,112.79,22346.0,108.0462,108.3247,108.027,108.3055,22346.0
2023-12-12 10:40:00,112.78,112.81,112.6,112.66,22166.0,108.2959,108.3247,108.123,108.1806,22166.0
2023-12-12 10:45:00,112.64,112.73,112.62,112.69,16058.0,108.1614,108.2478,108.1422,108.2094,16058.0
2023-12-12 10:50:00,112.67,112.77,112.49,112.74,16753.0,108.1902,108.2862,108.0174,108.2574,16753.0
2023-12-12 10:55:00,112.75,113.0,112.75,112.96,17305.0,108.267,108.5071,108.267,108.4687,17305.0
2023-12-12 11:00:00,112.93,113.0,112.75,112.77,41865.0,108.4399,108.5071,108.267,108.2862,41865.0
2023-12-12 11:05:00,112.79,112.81,112.63,112.74,24333.0,108.3055,108.3247,108.1518,108.2574,24333.0
2023-12-12 11:10:00,112.73,112.78,112.68,112.78,16760.0,108.2478,108.2959,108.1998,108.2959,16760.0
2023-12-12 11:15:00,112.76,112.86,112.72,112.79,10197.0,108.2766,108.3727,108.2382,108.3055,10197.0
2023-12-12 11:20:00,112.81,112.92,112.81,112.9,8025.0,108.3247,108.4303,108.3247,108.4111,8025.0
2023-12-12 11:25:00,112.89,112.92,112.76,112.9,16568.0,108.4015,108.4303,108.2766,108.4111,16568.0
2023-12-12 11:30:00,112.9,112.97,112.88,112.96,14742.0,108.4111,108.4783,108.3919,108.4687,14742.0
2023-12-12 11:35:00,112.96,113.12,112.93,112.93,16489.0,108.4687,108.6223,108.4399,108.4399,16489.0
2023-12-12 11:40:00,112.95,113.02,112.8,112.83,14440.0,108.4591,108.5263,108.3151,108.3439,14440.0
2023-12-12 11:45:00,112.85,112.97,112.85,112.97,7211.0,108.3631,108.4783,108.3631,108.4783,7211.0
2023-12-12 11:50:00,112.99,113.07,112.86,112.9,17522.0,108.4975,108.5743,108.3727,108.4111,17522.0
2023-12-12 11:55:00,112.88,112.99,112.87,112.94,9943.0,108.3919,108.4975,108.3823,108.4495,9943.0
2023-12-12 12:00:00,112.92,112.94,112.81,112.82,9217.0,108.4303,108.4495,108.3247,108.3343,9217.0
2023-12-12 12:05:00,112.82,112.82,112.56,112.56,10048.0,108.3343,108.3343,108.0846,108.0846,10048.0
2023-12-12 12:10:00,112.59,112.67,112.51,112.67,11355.0,108.1134,108.1902,108.0366,108.1902,11355.0
2023-12-12 12:15:00,112.68,112.77,112.67,112.76,7270.0,108.1998,108.2862,108.1902,108.2766,7270.0
2023-12-12 12:20:00,112.79,112.84,112.77,112.83,6395.0,108.3055,108.3535,108.2862,108.3439,6395.0
2023-12-12 12:25:00,112.83,112.89,112.79,112.82,15247.0,108.3439,108.4015,108.3055,108.3343,15247.0
2023-12-12 12:30:00,112.83,113.06,112.82,112.99,7140.0,108.3439,108.5647,108.3343,108.4975,7140.0
2023-12-12 12:35:00,113.0,113.04,112.95,112.97,8149.0,108.5071,108.5455,108.4591,108.4783,8149.0
2023-12-12 12:40:00,113.0,113.03,112.95,112.96,5586.0,108.5071,108.5359,108.4591,108.4687,5586.0
2023-12-12 12:45:00,112.94,113.0,112.91,112.93,5959.0,108.4495,108.5071,108.4207,108.4399,5959.0
2023-12-12 12:50:00,112.93,112.98,112.83,112.84,6787.0,108.4399,108.4879,108.3439,108.3535,6787.0
2023-12-12 12:55:00,112.82,112.93,112.82,112.92,5714.0,108.3343,108.4399,108.3343,108.4303,5714.0
2023-12-12 13:00:00,112.91,113.02,112.77,113.0,11131.0,108.4207,108.5263,108.2862,108.5071,11131.0
2023-12-12 13:05:00,113.0,113.0,112.86,112.88,14032.0,108.5071,108.5071,108.3727,108.3919,14032.0
2023-12-12 13:10:00,112.91,112.91,112.82,112.89,14311.0,108.4207,108.4207,108.3343,108.4015,14311.0
2023-12-12 13:15:00,112.89,112.96,112.8,112.83,11208.0,108.4015,108.4687,108.3151,108.3439,11208.0
2023-12-12 13:20:00,112.84,112.98,112.82,112.96,6311.0,108.3535,108.4879,108.3343,108.4687,6311.0
2023-12-12 13:25:00,112.95,113.02,112.9,113.0,12848.0,108.4591,108.5263,108.4111,108.5071,12848.0
2023-12-12 13:30:00,113.0,113.06,112.94,113.03,24251.0,108.5071,108.5647,108.4495,108.5359,24251.0
2023-12-12 13:35:00,113.01,113.01,112.86,112.97,11059.0,108.5167,108.5167,108.3727,108.4783,11059.0
2023-12-12 13:40:00,112.99,113.02,112.95,112.95,12829.0,108.4975,108.5263,108.4591,108.4591,12829.0
2023-12-12 13:45:00,112.96,113.01,112.93,112.98,4076.0,108.4687,108.5167,108.4399,108.4879,4076.0
2023-12-12 13:50:00,112.99,113.01,112.94,112.97,5986.0,108.4975,108.5167,108.4495,108.4783,5986.0
2023-12-12 13:55:00,112.96,112.97,112.88,112.9,5634.0,108.4687,108.4783,108.3919,108.4111,5634.0
2023-12-12 14:00:00,112.87,112.92,112.8,112.85,11243.0,108.3823,108.4303,108.3151,108.3631,11243.0
2023-12-12 14:05:00,112.85,112.92,112.83,112.87,8342.0,108.3631,108.4303,108.3439,108.3823,8342.0
2023-12-12 14:10:00,112.87,112.92,112.85,112.91,6651.0,108.3823,108.4303,108.3631,108.4207,6651.0
2023-12-12 14:15:00,112.89,112.97,112.87,112.97,5552.0,108.4015,108.4783,108.3823,108.4783,5552.0
2023-12-12 14:20:00,112.98,112.99,112.94,112.98,9724.0,108.4879,108.4975,108.4495,108.4879,9724.0
2023-12-12 14:25:00,112.95,112.98,112.94,112.96,5022.0,108.4591,108.4879,108.4495,108.4687,5022.0
2023-12-12 14:30:00,112.99,113.08,112.97,113.07,11008.0,108.4975,108.5839,108.4783,108.5743,11008.0
2023-12-12 14:35:00,113.05,113.12,113.03,113.09,6052.0,108.5551,108.6223,108.5359,108.5935,6052.0
2023-12-12 14:40:00,113.09,113.1,112.89,112.93,14296.0,108.5935,108.6031,108.4015,108.4399,14296.0
2023-12-12 14:45:00,112.85,112.98,112.85,112.96,5604.0,108.3631,108.4879,108.3631,108.4687,5604.0
2023-12-12 14:50:00,112.96,113.0,112.93,112.93,11734.0,108.4687,108.5071,108.4399,108.4399,11734.0
2023-12-12 14:55:00,112.94,113.02,112.94,113.01,15328.0,108.4495,108.5263,108.4495,108.5167,15328.0
2023-12-12 15:00:00,113.01,113.14,112.97,113.14,10321.0,108.5167,108.6415,108.4783,108.6415,10321.0
2023-12-12 15:05:00,113.14,113.24,113.0,113.09,20770.0,108.6415,108.7376,108.5071,108.5935,20770.0
2023-12-12 15:10:00,113.08,113.19,113.05,113.1,7780.0,108.5839,108.6895,108.5551,108.6031,7780.0
2023-12-12 15:15:00,113.09,113.2,113.07,113.11,10404.0,108.5935,108.6992,108.5743,108.6127,10404.0
2023-12-12 15:20:00,113.1,113.11,113.05,113.08,15062.0,108.6031,108.6127,108.5551,108.5839,15062.0
2023-12-12 15:25:00,113.08,113.24,113.08,113.2,17193.0,108.5839,108.7376,108.5839,108.6992,17193.0
2023-12-12 15:30:00,113.22,113.22,113.13,113.17,18245.0,108.7184,108.7184,108.6319,108.6703,18245.0
2023-12-12 15:35:00,113.17,113.17,113.07,113.1,19203.0,108.6703,108.6703,108.5743,108.6031,19203.0
2023-12-12 15:40:00,113.11,113.15,112.93,113.03,21916.0,108.6127,108.6511,108.4399,108.5359,21916.0
2023-12-12 15:45:00,113.03,113.1,112.99,113.01,26888.0,108.5359,108.6031,108.4975,108.5167,26888.0
2023-12-12 15:50:00,113.0,113.08,112.95,113.07,40979.0,108.5071,108.5839,108.4591,108.5743,40979.0
2023-12-12 15:55:00,113.08,113.22,113.08,113.2,147325.0,108.5839,108.7184,108.5839,108.6992,147325.0
2023-12-13 09:30:00,113.2,113.26,112.67,113.2,45766.0,108.6992,108.7568,108.1902,108.6992,45766.0
2023-12-13 09:35:00,113.2,113.2,112.7,112.94,15086.0,108.6992,108.6992,108.219,108.4495,15086.0
2023-12-13 09:40:00,112.99,113.11,112.73,112.82,12277.0,108.4975,108.6127,108.2478,108.3343,12277.0
2023-12-13 09:45:00,112.82,112.83,112.6,112.61,17650.0,108.3343,108.3439,108.123,108.1326,17650.0
2023-12-13 09:50:00,112.61,112.67,112.52,112.53,15699.0,108.1326,108.1902,108.0462,108.0558,15699.0
2023-12-13 09:55:00,112.51,112.75,112.5,112.75,10836.0,108.0366,108.267,108.027,108.267,10836.0
2023-12-13 10:00:00,112.69,112.92,112.69,112.9,9697.0,108.2094,108.4303,108.2094,108.4111,9697.0
2023-12-13 10:05:00,112.89,113.15,112.88,113.15,31309.0,108.4015,108.6511,108.3919,108.6511,31309.0
2023-12-13 10:10:00,113.19,113.48,113.14,113.45,17952.0,108.6895,108.968,108.6415,108.9392,17952.0
2023-12-13 10:15:00,113.44,113.45,113.35,113.42,7424.0,108.9296,108.9392,108.8432,108.9104,7424.0
2023-12-13 10:20:00,113.47,113.65,113.45,113.55,10657.0,108.9584,109.1313,108.9392,109.0352,10657.0
2023-12-13 10:25:00,113.59,113.83,113.54,113.75,13631.0,109.0736,109.3041,109.0256,109.2273,13631.0
2023-12-13 10:30:00,113.7,113.81,113.6,113.62,15113.0,109.1793,109.2849,109.0832,109.1025,15113.0
2023-12-13 10:35:00,113.63,113.85,113.58,113.85,20233.0,109.1121,109.3233,109.064,109.3233,20233.0
2023-12-13 10:40:00,113.84,114.02,113.75,113.79,32653.0,109.3137,109.4865,109.2273,109.2657,32653.0
2023-12-13 10:45:00,113.77,113.89,113.63,113.73,20671.0,109.2465,109.3617,109.1121,109.2081,20671.0
2023-12-13 10:50:00,113.73,113.93,113.73,113.92,10784.0,109.2081,109.4001,109.2081,109.3905,10784.0
2023-12-13 10:55:00,113.9,113.91,113.61,113.62,11146.0,109.3713,109.3809,109.0929,109.1025,11146.0
2023-12-13 11:00:00,113.64,113.64,113.44,113.45,5814.0,109.1217,109.1217,108.9296,108.9392,5814.0
2023-12-13 11:05:00,113.45,113.5,113.26,113.32,27654.0,108.9392,108.9872,108.7568,108.8144,27654.0
2023-12-13 11:10:00,113.36,113.38,113.21,113.34,7603.0,108.8528,108.872,108.7088,108.8336,7603.0
2023-12-13 11:15:00,113.38,113.38,113.26,113.3,4892.0,108.872,108.872,108.7568,108.7952,4892.0
2023-12-13 11:20:00,113.28,113.34,113.18,113.23,24905.0,108.776,108.8336,108.6799,108.728,24905.0
2023-12-13 11:25:00,113.24,113.24,113.12,113.13,11014.0,108.7376,108.7376,108.6223,108.6319,11014.0
2023-12-13 11:30:00,113.12,113.2,113.1,113.15,12251.0,108.6223,108.6992,108.6031,108.6511,12251.0
2023-12-13 11:35:00,113.16,113.23,113.15,113.15,12189.0,108.6607,108.728,108.6511,108.6511,12189.0
2023-12-13 11:40:00,113.13,113.17,113.03,113.13,12946.0,108.6319,108.6703,108.5359,108.6319,12946.0
2023-12-13 11:45:00,113.15,113.16,112.98,113.02,11055.0,108.6511,108.6607,108.4879,108.5263,11055.0
2023-12-13 11:50:00,113.02,113.1,112.98,113.07,10257.0,108.5263,108.6031,108.4879,108.5743,10257.0
2023-12-13 11:55:00,113.07,113.07,112.85,112.89,7642.0,108.5743,108.5743,108.3631,108.4015,7642.0
2023-12-13 12:00:00,112.9,112.92,112.82,112.86,7715.0,108.4111,108.4303,108.3343,108.3727,7715.0
2023-12-13 12:05:00,112.87,112.87,112.76,112.78,5838.0,108.3823,108.3823,108.2766,108.2959,5838.0
2023-12-13 12:10:00,112.81,112.89,112.78,112.85,13332.0,108.3247,108.4015,108.2959,108.3631,13332.0
2023-12-13 12:15:00,112.87,112.88,112.81,112.83,7685.0,108.3823,108.3919,108.3247,108.3439,7685.0
2023-12-13 12:20:00,112.84,112.86,112.77,112.79,10319.0,108.3535,108.3727,108.2862,108.3055,10319.0
2023-12-13 12:25:00,112.79,112.82,112.73,112.8,7791.0,108.3055,108.3343,108.2478,108.3151,7791.0
2023-12-13 12:30:00,112.8,112.8,112.72,112.76,5974.0,108.3151,108.3151,108.2382,108.2766,5974.0
2023-12-13 12:35:00,112.74,112.75,112.66,112.75,11558.0,108.2574,108.267,108.1806,108.267,11558.0
2023-12-13 12:40:00,112.77,112.8,112.7,112.73,6081.0,108.2862,108.3151,108.219,108.2478,6081.0
2023-12-13 12:45:00,112.73,112.75,112.62,112.65,13248.0,108.2478,108.267,108.1422,108.171,13248.0
2023-12-13 12:50:00,112.65,112.82,112.64,112.81,6785.0,108.171,108.3343,108.1614,108.3247,6785.0
2023-12-13 12:55:00,112.81,112.83,112.73,112.83,9206.0,108.3247,108.3439,108.2478,108.3439,9206.0
2023-12-13 13:00:00,112.81,112.81,112.7,112.7,4095.0,108.3247,108.3247,108.219,108.219,4095.0
2023-12-13 13:05:00,112.71,112.8,112.71,112.8,4250.0,108.2286,108.3151,108.2286,108.3151,4250.0
2023-12-13 13:10:00,112.77,112.85,112.74,112.81,6317.0,108.2862,108.3631,108.2574,108.3247,6317.0
2023-12-13 13:15:00,112.84,113.06,112.84,113.04,20806.0,108.3535,108.5647,108.3535,108.5455,20806.0
2023-12-13 13:20:00,113.05,113.06,112.91,112.91,5411.0,108.5551,108.5647,108.4207,108.4207,5411.0
2023-12-13 13:25:00,112.94,112.95,112.78,112.87,9149.0,108.4495,108.4591,108.2959,108.3823,9149.0
2023-12-13 13:30:00,112.89,112.92,112.7,112.7,6746.0,108.4015,108.4303,108.219,108.219,6746.0
2023-12-13 13:35:00,112.68,112.68,112.55,112.58,10344.0,108.1998,108.1998,108.075,108.1038,10344.0
2023-12-13 13:40:00,112.62,112.64,112.57,112.62,10089.0,108.1422,108.1614,108.0942,108.1422,10089.0
2023-12-13 13:45:00,112.63,112.7,112.5,112.5,17750.0,108.1518,108.219,108.027,108.027,17750.0
2023-12-13 13:50:00,112.55,112.59,112.44,112.56,20586.0,108.075,108.1134,107.9694,108.0846,20586.0
2023-12-13 13:55:00,112.59,112.8,112.55,112.8,8093.0,108.1134,108.3151,108.075,108.3151,8093.0
2023-12-13 14:00:00,112.86,114.0,112.86,113.98,33811.0,108.3727,109.4673,108.3727,109.4481,33811.0
2023-12-13 14:05:00,113.99,114.33,113.98,114.31,24317.0,109.4577,109.7842,109.4481,109.765,24317.0
2023-12-13 14:10:00,114.32,114.63,114.22,114.59,27282.0,109.7746,110.0723,109.6786,110.0339,27282.0
2023-12-13 14:15:00,114.55,114.88,114.55,114.88,17306.0,109.9955,110.3124,109.9955,110.3124,17306.0
2023-12-13 14:20:00,114.88,115.48,114.86,115.38,58100.0,110.3124,110.8885,110.2931,110.7925,58100.0
2023-12-13 14:25:00,115.37,115.44,115.14,115.43,28031.0,110.7829,110.8501,110.562,110.8405,28031.0
2023-12-13 14:30:00,115.42,115.87,115.39,115.87,45533.0,110.8309,111.263,110.8021,111.263,45533.0
2023-12-13 14:35:00,115.86,116.87,115.85,116.87,103348.0,111.2534,112.2232,111.2438,112.2232,103348.0
2023-12-13 14:40:00,116.86,117.65,116.83,117.64,112530.0,112.2136,112.9722,112.1848,112.9626,112530.0
2023-12-13 14:45:00,117.64,117.9,117.53,117.81,59296.0,112.9626,113.2123,112.857,113.1259,59296.0
2023-12-13 14:50:00,117.82,118.53,117.73,118.41,81999.0,113.1355,113.8172,113.049,113.702,81999.0
2023-12-13 14:55:00,118.4,118.66,118.16,118.23,76504.0,113.6924,113.9421,113.4619,113.5292,76504.0
2023-12-13 15:00:00,118.22,118.98,118.21,118.98,99503.0,113.5196,114.2493,113.51,114.2493,99503.0
2023-12-13 15:05:00,118.97,119.11,118.8,118.92,106932.0,114.2397,114.3742,114.0765,114.1917,106932.0
2023-12-13 15:10:00,118.94,119.03,118.68,118.86,110155.0,114.2109,114.2974,113.9613,114.1341,110155.0
2023-12-13 15:15:00,118.85,119.06,118.64,118.93,90523.0,114.1245,114.3262,113.9229,114.2013,90523.0
2023-12-13 15:20:00,118.93,119.19,118.76,118.82,83437.0,114.2013,114.451,114.0381,114.0957,83437.0
2023-12-13 15:25:00,118.83,118.85,118.51,118.73,98203.0,114.1053,114.1245,113.798,114.0093,98203.0
2023-12-13 15:30:00,118.72,118.98,118.41,118.96,89041.0,113.9997,114.2493,113.702,114.2301,89041.0
2023-12-13 15:35:00,118.94,119.47,118.92,119.47,86746.0,114.2109,114.7199,114.1917,114.7199,86746.0
2023-12-13 15:40:00,119.48,119.77,119.42,119.77,81546.0,114.7295,115.0079,114.6718,115.0079,81546.0
2023-12-13 15:45:00,119.76,119.99,119.64,119.92,147044.0,114.9983,115.2192,114.8831,115.152,147044.0
2023-12-13 15:50:00,119.91,119.98,119.59,119.83,183923.0,115.1424,115.2096,114.8351,115.0655,183923.0
2023-12-13 15:55:00,119.82,119.84,119.65,119.74,315710.0,115.0559,115.0751,114.8927,114.9791,315710.0
2023-12-14 09:30:00,121.0,124.98,120.67,124.9,231138.0,116.189,120.0108,115.8721,119.934,231138.0
2023-12-14 09:35:00,124.96,125.36,124.07,124.17,110275.0,119.9916,120.3757,119.137,119.233,110275.0
2023-12-14 09:40:00,124.16,125.83,124.07,125.77,93152.0,119.2234,120.827,119.137,120.7694,93152.0
2023-12-14 09:45:00,125.84,126.19,125.24,125.31,103340.0,120.8366,121.1727,120.2604,120.3277,103340.0
2023-12-14 09:50:00,125.31,125.98,125.18,125.75,124292.0,120.3277,120.971,120.2028,120.7502,124292.0
2023-12-14 09:55:00,125.78,126.41,125.7,126.41,117039.0,120.779,121.3839,120.7022,121.3839,117039.0
2023-12-14 10:00:00,126.41,126.71,126.14,126.55,173523.0,121.3839,121.672,121.1247,121.5184,173523.0
2023-12-14 10:05:00,126.55,126.84,126.32,126.69,99161.0,121.5184,121.7968,121.2975,121.6528,99161.0
2023-12-14 10:10:00,126.72,126.86,125.66,125.74,162046.0,121.6816,121.816,120.6637,120.7406,162046.0
2023-12-14 10:15:00,125.79,125.79,124.86,125.29,79927.0,120.7886,120.7886,119.8955,120.3085,79927.0
2023-12-14 10:20:00,125.36,126.32,125.03,126.18,67287.0,120.3757,121.2975,120.0588,121.1631,67287.0
2023-12-14 10:25:00,126.19,126.2,125.06,125.13,48337.0,121.1727,121.1823,120.0876,120.1548,48337.0
2023-12-14 10:30:00,125.07,126.3,125.07,126.3,90407.0,120.0972,121.2783,120.0972,121.2783,90407.0
2023-12-14 10:35:00,126.28,126.38,125.49,125.6,57630.0,121.2591,121.3551,120.5005,120.6061,57630.0
2023-12-14 10:40:00,125.67,125.81,125.46,125.72,51479.0,120.6733,120.8078,120.4717,120.7214,51479.0
2023-12-14 10:45:00,125.74,125.91,125.43,125.57,48621.0,120.7406,120.9038,120.4429,120.5773,48621.0
2023-12-14 10:50:00,125.53,126.31,125.52,126.24,52595.0,120.5389,121.2879,120.5293,121.2207,52595.0
2023-12-14 10:55:00,126.3,126.36,125.99,126.35,41604.0,121.2783,121.3359,120.9806,121.3263,41604.0
2023-12-14 11:00:00,126.33,126.51,126.28,126.35,98590.0,121.3071,121.4799,121.2591,121.3263,98590.0
2023-12-14 11:05:00,126.36,126.57,126.29,126.5,64874.0,121.3359,121.5376,121.2687,121.4703,64874.0
2023-12-14 11:10:00,126.51,126.9,126.38,126.39,47953.0,121.4799,121.8544,121.3551,121.3647,47953.0
2023-12-14 11:15:00,126.41,126.44,126.16,126.44,60980.0,121.3839,121.4127,121.1439,121.4127,60980.0
2023-12-14 11:20:00,126.45,126.62,126.42,126.62,37667.0,121.4223,121.5856,121.3935,121.5856,37667.0
2023-12-14 11:25:00,126.64,126.89,126.54,126.86,26900.0,121.6048,121.8448,121.5088,121.816,26900.0
2023-12-14 11:30:00,126.87,127.19,126.81,126.94,67718.0,121.8256,122.1329,121.768,121.8928,67718.0
2023-12-14 11:35:00,126.95,127.04,126.8,126.99,34987.0,121.9024,121.9889,121.7584,121.9409,34987.0
2023-12-14 11:40:00,126.97,127.62,126.97,127.52,45002.0,121.9217,122.5458,121.9217,122.4498,45002.0
2023-12-14 11:45:00,127.51,127.54,127.33,127.33,48167.0,122.4402,122.469,122.2673,122.2673,48167.0
2023-12-14 11:50:00,127.36,127.41,126.91,127.02,53339.0,122.2961,122.3442,121.864,121.9697,53339.0
2023-12-14 11:55:00,127.02,127.06,126.89,126.97,29955.0,121.9697,122.0081,121.8448,121.9217,29955.0
2023-12-14 12:00:00,126.98,127.61,126.98,127.46,47322.0,121.9313,122.5362,121.9313,122.3922,47322.0
2023-12-14 12:05:00,127.43,127.64,127.09,127.64,68456.0,122.3634,122.565,122.0369,122.565,68456.0
2023-12-14 12:10:00,127.62,127.85,127.55,127.8,64332.0,122.5458,122.7667,122.4786,122.7187,64332.0
2023-12-14 12:15:00,127.81,128.09,127.77,127.92,55568.0,122.7283,122.9971,122.6898,122.8339,55568.0
2023-12-14 12:20:00,127.92,128.03,127.6,127.67,74770.0,122.8339,122.9395,122.5266,122.5938,74770.0
2023-12-14 12:25:00,127.7,127.95,127.65,127.95,28519.0,122.6226,122.8627,122.5746,122.8627,28519.0
2023-12-14 12:30:00,127.94,128.04,127.79,127.96,39577.0,122.8531,122.9491,122.7091,122.8723,39577.0
2023-12-14 12:35:00,127.98,128.05,127.59,127.59,56319.0,122.8915,122.9587,122.517,122.517,56319.0
2023-12-14 12:40:00,127.61,127.84,127.37,127.78,33783.0,122.5362,122.7571,122.3058,122.6994,33783.0
2023-12-14 12:45:00,127.77,127.8,127.38,127.38,38074.0,122.6898,122.7187,122.3154,122.3154,38074.0
2023-12-14 12:50:00,127.35,127.43,126.87,127.13,61629.0,122.2865,122.3634,121.8256,122.0753,61629.0
2023-12-14 12:55:00,127.13,127.13,126.76,126.85,160822.0,122.0753,122.0753,121.72,121.8064,160822.0
2023-12-14 13:00:00,126.84,126.85,126.46,126.61,35461.0,121.7968,121.8064,121.4319,121.576,35461.0
2023-12-14 13:05:00,126.61,126.82,126.56,126.64,27737.0,121.576,121.7776,121.528,121.6048,27737.0
2023-12-14 13:10:00,126.64,127.14,126.6,127.14,103606.0,121.6048,122.0849,121.5664,122.0849,103606.0
2023-12-14 13:15:00,127.14,127.45,127.05,127.41,52864.0,122.0849,122.3826,121.9985,122.3442,52864.0
2023-12-14 13:20:00,127.39,127.61,127.38,127.57,38298.0,122.325,122.5362,122.3154,122.4978,38298.0
2023-12-14 13:25:00,127.54,127.57,127.3,127.31,25957.0,122.469,122.4978,122.2385,122.2481,25957.0
2023-12-14 13:30:00,127.34,127.46,127.25,127.43,25877.0,122.2769,122.3922,122.1905,122.3634,25877.0
2023-12-14 13:35:00,127.44,127.44,126.97,127.16,57869.0,122.373,122.373,121.9217,122.1041,57869.0
2023-12-14 13:40:00,127.17,127.17,126.55,126.71,43733.0,122.1137,122.1137,121.5184,121.672,43733.0
2023-12-14 13:45:00,126.73,126.75,126.02,126.12,51402.0,121.6912,121.7104,121.0094,121.1055,51402.0
2023-12-14 13:50:00,126.09,126.12,125.75,125.9,39680.0,121.0766,121.1055,120.7502,120.8942,39680.0
2023-12-14 13:55:00,125.88,126.32,125.85,126.28,29029.0,120.875,121.2975,120.8462,121.2591,29029.0
2023-12-14 14:00:00,126.32,126.54,126.31,126.34,27718.0,121.2975,121.5088,121.2879,121.3167,27718.0
2023-12-14 14:05:00,126.35,126.55,126.35,126.44,25203.0,121.3263,121.5184,121.3263,121.4127,25203.0
2023-12-14 14:10:00,126.47,126.91,126.41,126.88,24120.0,121.4415,121.864,121.3839,121.8352,24120.0
2023-12-14 14:15:00,126.87,127.25,126.77,127.24,25376.0,121.8256,122.1905,121.7296,122.1809,25376.0
2023-12-14 14:20:00,127.31,127.39,127.21,127.33,24443.0,122.2481,122.325,122.1521,122.2673,24443.0
2023-12-14 14:25:00,127.33,127.38,127.18,127.3,30509.0,122.2673,122.3154,122.1233,122.2385,30509.0
2023-12-14 14:30:00,127.33,127.33,127.1,127.3,31068.0,122.2673,122.2673,122.0465,122.2385,31068.0
2023-12-14 14:35:00,127.3,127.34,127.15,127.22,37935.0,122.2385,122.2769,122.0945,122.1617,37935.0
2023-12-14 14:40:00,127.2,127.54,127.18,127.5,23967.0,122.1425,122.469,122.1233,122.4306,23967.0
2023-12-14 14:45:00,127.54,127.56,127.4,127.56,24827.0,122.469,122.4882,122.3346,122.4882,24827.0
2023-12-14 14:50:00,127.56,127.73,127.51,127.69,21292.0,122.4882,122.6514,122.4402,122.613,21292.0
2023-12-14 14:55:00,127.7,127.82,127.57,127.79,29408.0,122.6226,122.7379,122.4978,122.7091,29408.0
2023-12-14 15:00:00,127.8,127.8,127.44,127.44,32419.0,122.7187,122.7187,122.373,122.373,32419.0
2023-12-14 15:05:00,127.43,127.84,127.42,127.8,36018.0,122.3634,122.7571,122.3538,122.7187,36018.0
2023-12-14 15:10:00,127.77,127.95,127.69,127.75,36829.0,122.6898,122.8627,122.613,122.6706,36829.0
2023-12-14 15:15:00,127.77,127.86,127.66,127.75,45618.0,122.6898,122.7763,122.5842,122.6706,45618.0
2023-12-14 15:20:00,127.75,127.86,127.62,127.69,47779.0,122.6706,122.7763,122.5458,122.613,47779.0
2023-12-14 15:25:00,127.69,127.73,127.49,127.5,63960.0,122.613,122.6514,122.421,122.4306,63960.0
2023-12-14 15:30:00,127.49,127.6,127.4,127.43,92597.0,122.421,122.5266,122.3346,122.3634,92597.0
2023-12-14 15:35:00,127.42,127.61,127.33,127.44,85714.0,122.3538,122.5362,122.2673,122.373,85714.0
2023-12-14 15:40:00,127.45,127.61,127.34,127.5,73670.0,122.3826,122.5362,122.2769,122.4306,73670.0
2023-12-14 15:45:00,127.5,127.75,127.41,127.46,98028.0,122.4306,122.6706,122.3442,122.3922,98028.0
2023-12-14 15:50:00,127.47,127.89,127.47,127.87,151785.0,122.4018,122.8051,122.4018,122.7859,151785.0
2023-12-14 15:55:00,127.89,128.66,127.88,128.47,454895.0,122.8051,123.5445,122.7955,123.362,454895.0
2023-12-15 09:30:00,127.69,129.81,127.04,129.54,656297.0,122.613,124.6487,121.9889,124.3895,656297.0
2023-12-15 09:35:00,129.42,129.86,128.17,128.72,65357.0,124.2742,124.6967,123.0739,123.6021,65357.0
2023-12-15 09:40:00,128.72,129.45,128.38,129.25,44140.0,123.6021,124.303,123.2756,124.111,44140.0
2023-12-15 09:45:00,129.15,129.42,127.9,128.75,103552.0,124.015,124.2742,122.8147,123.6309,103552.0
2023-12-15 09:50:00,128.76,129.61,128.45,129.47,126115.0,123.6405,124.4567,123.3428,124.3223,126115.0
2023-12-15 09:55:00,129.32,129.75,129.23,129.36,18446.0,124.1782,124.5911,124.0918,124.2166,18446.0
2023-12-15 10:00:00,129.43,130.19,128.81,128.95,162921.0,124.2838,125.0136,123.6885,123.8229,162921.0
2023-12-15 10:05:00,128.92,129.14,128.77,128.86,34485.0,123.7941,124.0054,123.6501,123.7365,34485.0
2023-12-15 10:10:00,128.8,128.87,128.32,128.75,21356.0,123.6789,123.7461,123.218,123.6309,21356.0
2023-12-15 10:15:00,128.75,128.95,128.44,128.48,22664.0,123.6309,123.8229,123.3332,123.3716,22664.0
2023-12-15 10:20:00,128.5,129.0,128.49,128.69,30112.0,123.3908,123.8709,123.3812,123.5733,30112.0
2023-12-15 10:25:00,128.78,129.32,128.74,129.15,28613.0,123.6597,124.1782,123.6213,124.015,28613.0
2023-12-15 10:30:00,129.11,129.22,128.98,129.15,31396.0,123.9766,124.0822,123.8517,124.015,31396.0
2023-12-15 10:35:00,129.17,129.7,129.12,129.7,37145.0,124.0342,124.5431,123.9862,124.5431,37145.0
2023-12-15 10:40:00,129.72,130.19,129.72,130.16,31222.0,124.5623,125.0136,124.5623,124.9848,31222.0
2023-12-15 10:45:00,130.14,130.28,130.0,130.24,24753.0,124.9656,125.1,124.8312,125.0616,24753.0
2023-12-15 10:50:00,130.25,130.41,130.16,130.16,44811.0,125.0712,125.2249,124.9848,124.9848,44811.0
2023-12-15 10:55:00,130.18,130.23,129.7,129.79,45302.0,125.004,125.052,124.5431,124.6295,45302.0
2023-12-15 11:00:00,129.77,130.09,129.53,130.0,64762.0,124.6103,124.9176,124.3799,124.8312,64762.0
2023-12-15 11:05:00,129.93,130.0,129.54,129.88,17075.0,124.764,124.8312,124.3895,124.716,17075.0
2023-12-15 11:10:00,129.86,130.18,129.79,130.18,15817.0,124.6967,125.004,124.6295,125.004,15817.0
2023-12-15 11:15:00,130.21,130.39,130.1,130.38,22322.0,125.0328,125.2057,124.9272,125.1961,22322.0
2023-12-15 11:20:00,130.35,130.35,129.98,130.08,43873.0,125.1673,125.1673,124.812,124.908,43873.0
2023-12-15 11:25:00,130.06,130.16,129.85,129.93,21009.0,124.8888,124.9848,124.6871,124.764,21009.0
2023-12-15 11:30:00,129.91,130.24,129.87,130.06,51700.0,124.7448,125.0616,124.7064,124.8888,51700.0
2023-12-15 11:35:00,130.07,130.25,129.81,129.85,23371.0,124.8984,125.0712,124.6487,124.6871,23371.0
2023-12-15 11:40:00,129.84,129.92,129.42,129.65,79319.0,124.6775,124.7544,124.2742,124.4951,79319.0
2023-12-15 11:45:00,129.61,129.63,129.32,129.35,21121.0,124.4567,124.4759,124.1782,124.207,21121.0
2023-12-15 11:50:00,129.36,129.5,129.18,129.25,48673.0,124.2166,124.3511,124.0438,124.111,48673.0
2023-12-15 11:55:00,129.25,129.25,129.03,129.07,22799.0,124.111,124.111,123.8997,123.9382,22799.0
2023-12-15 12:00:00,129.12,129.28,129.03,129.1,30730.0,123.9862,124.1398,123.8997,123.967,30730.0
2023-12-15 12:05:00,129.16,129.23,129.0,129.01,50247.0,124.0246,124.0918,123.8709,123.8805,50247.0
2023-12-15 12:10:00,129.0,129.22,128.99,129.1,20853.0,123.8709,124.0822,123.8613,123.967,20853.0
2023-12-15 12:15:00,129.1,129.18,129.01,129.16,16722.0,123.967,124.0438,123.8805,124.0246,16722.0
2023-12-15 12:20:00,129.16,129.37,129.08,129.27,54457.0,124.0246,124.2262,123.9478,124.1302,54457.0
2023-12-15 12:25:00,129.33,129.5,129.25,129.32,13950.0,124.1878,124.3511,124.111,124.1782,13950.0
2023-12-15 12:30:00,129.32,129.53,129.27,129.51,27195.0,124.1782,124.3799,124.1302,124.3607,27195.0
2023-12-15 12:35:00,129.51,129.51,129.27,129.38,25744.0,124.3607,124.3607,124.1302,124.2358,25744.0
2023-12-15 12:40:00,129.39,129.48,129.34,129.46,20666.0,124.2454,124.3319,124.1974,124.3127,20666.0
2023-12-15 12:45:00,129.47,129.47,129.23,129.4,19790.0,124.3223,124.3223,124.0918,124.255,19790.0
2023-12-15 12:50:00,129.4,129.51,129.36,129.4,14883.0,124.255,124.3607,124.2166,124.255,14883.0
2023-12-15 12:55:00,129.4,129.45,129.05,129.09,26044.0,124.255,124.303,123.919,123.9574,26044.0
2023-12-15 13:00:00,129.08,129.43,129.06,129.39,16439.0,123.9478,124.2838,123.9286,124.2454,16439.0
2023-12-15 13:05:00,129.4,129.45,129.29,129.33,27200.0,124.255,124.303,124.1494,124.1878,27200.0
2023-12-15 13:10:00,129.33,129.37,129.26,129.29,58678.0,124.1878,124.2262,124.1206,124.1494,58678.0
2023-12-15 13:15:00,129.28,129.29,128.96,128.98,25764.0,124.1398,124.1494,123.8325,123.8517,25764.0
2023-12-15 13:20:00,128.99,129.17,128.97,129.11,13576.0,123.8613,124.0342,123.8421,123.9766,13576.0
2023-12-15 13:25:00,129.11,129.24,129.08,129.18,44357.0,123.9766,124.1014,123.9478,124.0438,44357.0
2023-12-15 13:30:00,129.17,129.39,129.17,129.36,20613.0,124.0342,124.2454,124.0342,124.2166,20613.0
2023-12-15 13:35:00,129.39,129.46,129.19,129.21,17385.0,124.2454,124.3127,124.0534,124.0726,17385.0
2023-12-15 13:40:00,129.15,129.15,128.51,128.51,49082.0,124.015,124.015,123.4004,123.4004,49082.0
2023-12-15 13:45:00,128.53,128.57,128.19,128.31,57179.0,123.4196,123.458,123.0931,123.2084,57179.0
2023-12-15 13:50:00,128.33,128.44,128.14,128.19,24898.0,123.2276,123.3332,123.0451,123.0931,24898.0
2023-12-15 13:55:00,128.23,128.28,128.04,128.12,29725.0,123.1316,123.1796,122.9491,123.0259,29725.0
2023-12-15 14:00:00,128.11,128.64,128.1,128.64,22253.0,123.0163,123.5253,123.0067,123.5253,22253.0
2023-12-15 14:05:00,128.62,128.63,127.97,127.98,31915.0,123.5061,123.5157,122.8819,122.8915,31915.0
2023-12-15 14:10:00,127.95,128.24,127.87,128.1,21336.0,122.8627,123.1412,122.7859,123.0067,21336.0
2023-12-15 14:15:00,128.09,128.24,128.08,128.13,30560.0,122.9971,123.1412,122.9875,123.0355,30560.0
2023-12-15 14:20:00,128.15,128.35,128.1,128.19,19651.0,123.0547,123.2468,123.0067,123.0931,19651.0
2023-12-15 14:25:00,128.2,128.35,128.12,128.12,22637.0,123.1027,123.2468,123.0259,123.0259,22637.0
2023-12-15 14:30:00,128.1,128.31,128.1,128.26,13350.0,123.0067,123.2084,123.0067,123.1604,13350.0
2023-12-15 14:35:00,128.25,128.29,128.16,128.21,24699.0,123.1508,123.1892,123.0643,123.1124,24699.0
2023-12-15 14:40:00,128.24,128.24,127.99,128.08,18182.0,123.1412,123.1412,122.9011,122.9875,18182.0
2023-12-15 14:45:00,128.09,128.13,127.91,127.95,93346.0,122.9971,123.0355,122.8243,122.8627,93346.0
2023-12-15 14:50:00,127.96,128.05,127.89,127.9,29221.0,122.8723,122.9587,122.8051,122.8147,29221.0
2023-12-15 14:55:00,127.89,127.96,127.68,127.96,37482.0,122.8051,122.8723,122.6034,122.8723,37482.0
2023-12-15 15:00:00,127.97,128.12,127.81,127.84,47145.0,122.8819,123.0259,122.7283,122.7571,47145.0
2023-12-15 15:05:00,127.85,127.87,127.71,127.71,25037.0,122.7667,122.7859,122.6322,122.6322,25037.0
2023-12-15 15:10:00,127.75,127.89,127.73,127.84,25783.0,122.6706,122.8051,122.6514,122.7571,25783.0
2023-12-15 15:15:00,127.86,127.94,127.81,127.87,20937.0,122.7763,122.8531,122.7283,122.7859,20937.0
2023-12-15 15:20:00,127.87,128.05,127.84,127.99,22892.0,122.7859,122.9587,122.7571,122.9011,22892.0
2023-12-15 15:25:00,128.01,128.19,127.99,128.11,47739.0,122.9203,123.0931,122.9011,123.0163,47739.0
2023-12-15 15:30:00,128.14,128.3,128.05,128.08,48526.0,123.0451,123.1988,122.9587,122.9875,48526.0
2023-12-15 15:35:00,128.06,128.16,127.9,128.08,56282.0,122.9683,123.0643,122.8147,122.9875,56282.0
2023-12-15 15:40:00,128.04,128.09,127.98,128.05,46282.0,122.9491,122.9971,122.8915,122.9587,46282.0
2023-12-15 15:45:00,128.06,128.96,128.06,128.96,92578.0,122.9683,123.8325,122.9683,123.8325,92578.0
2023-12-15 15:50:00,128.99,129.47,128.84,129.42,123013.0,123.8613,124.3223,123.7173,124.2742,123013.0
2023-12-15 15:55:00,129.42,129.65,129.26,129.3,315936.0,124.2742,124.4951,124.1206,124.159,315936.0
2023-12-18 09:30:00,129.5,129.5,128.85,129.29,95244.0,124.3511,124.3511,123.7269,124.1494,95244.0
2023-12-18 09:35:00,129.2,129.5,128.61,129.12,59035.0,124.063,124.3511,123.4964,123.9862,59035.0
2023-12-18 09:40:00,129.1,129.34,128.64,128.97,45978.0,123.967,124.1974,123.5253,123.8421,45978.0
2023-12-18 09:45:00,129.06,129.37,128.81,129.33,43688.0,123.9286,124.2262,123.6885,124.1878,43688.0
2023-12-18 09:50:00,129.31,129.74,129.26,129.56,38957.0,124.1686,124.5815,124.1206,124.4087,38957.0
2023-12-18 09:55:00,129.64,129.65,129.22,129.25,19696.0,124.4855,124.4951,124.0822,124.111,19696.0
2023-12-18 10:00:00,129.33,129.39,128.62,128.83,26728.0,124.1878,124.2454,123.5061,123.7077,26728.0
2023-12-18 10:05:00,128.79,129.01,128.66,128.93,14477.0,123.6693,123.8805,123.5445,123.8037,14477.0
2023-12-18 10:10:00,128.98,129.23,128.8,128.96,14395.0,123.8517,124.0918,123.6789,123.8325,14395.0
2023-12-18 10:15:00,128.84,128.86,128.45,128.61,30365.0,123.7173,123.7365,123.3428,123.4964,30365.0
2023-12-18 10:20:00,128.57,128.65,128.04,128.23,26721.0,123.458,123.5349,122.9491,123.1316,26721.0
2023-12-18 10:25:00,128.23,128.28,128.03,128.16,35817.0,123.1316,123.1796,122.9395,123.0643,35817.0
2023-12-18 10:30:00,128.18,128.25,128.08,128.21,9374.0,123.0835,123.1508,122.9875,123.1124,9374.0
2023-12-18 10:35:00,128.27,128.27,127.66,127.72,37756.0,123.17,123.17,122.5842,122.6418,37756.0
2023-12-18 10:40:00,127.73,127.74,127.49,127.62,30826.0,122.6514,122.661,122.421,122.5458,30826.0
2023-12-18 10:45:00,127.67,127.68,127.37,127.66,31402.0,122.5938,122.6034,122.3058,122.5842,31402.0
2023-12-18 10:50:00,127.65,127.68,127.48,127.53,13446.0,122.5746,122.6034,122.4114,122.4594,13446.0
2023-12-18 10:55:00,127.56,127.93,127.5,127.84,22389.0,122.4882,122.8435,122.4306,122.7571,22389.0
2023-12-18 11:00:00,127.89,128.0,127.75,127.84,15588.0,122.8051,122.9107,122.6706,122.7571,15588.0
2023-12-18 11:05:00,127.85,127.85,127.7,127.85,26482.0,122.7667,122.7667,122.6226,122.7667,26482.0
2023-12-18 11:10:00,127.84,128.0,127.79,127.88,23604.0,122.7571,122.9107,122.7091,122.7955,23604.0
2023-12-18 11:15:00,127.85,128.0,127.83,127.92,29777.0,122.7667,122.9107,122.7475,122.8339,29777.0
2023-12-18 11:20:00,127.9,127.92,127.57,127.66,14969.0,122.8147,122.8339,122.4978,122.5842,14969.0
2023-12-18 11:25:00,127.65,127.84,127.61,127.82,11518.0,122.5746,122.7571,122.5362,122.7379,11518.0
2023-12-18 11:30:00,127.8,128.02,127.79,127.98,25217.0,122.7187,122.9299,122.7091,122.8915,25217.0
2023-12-18 11:35:00,128.0,128.02,127.73,127.83,23880.0,122.9107,122.9299,122.6514,122.7475,23880.0
2023-12-18 11:40:00,127.78,128.03,127.78,128.0,10167.0,122.6994,122.9395,122.6994,122.9107,10167.0
2023-12-18 11:45:00,128.01,128.01,127.9,128.01,16137.0,122.9203,122.9203,122.8147,122.9203,16137.0
2023-12-18 11:50:00,128.03,128.1,127.94,128.0,40256.0,122.9395,123.0067,122.8531,122.9107,40256.0
2023-12-18 11:55:00,128.0,128.16,127.99,128.13,32978.0,122.9107,123.0643,122.9011,123.0355,32978.0
2023-12-18 12:00:00,128.15,128.33,128.03,128.05,31094.0,123.0547,123.2276,122.9395,122.9587,31094.0
2023-12-18 12:05:00,128.05,128.18,128.04,128.18,10005.0,122.9587,123.0835,122.9491,123.0835,10005.0
2023-12-18 12:10:00,128.28,128.33,128.15,128.27,26364.0,123.1796,123.2276,123.0547,123.17,26364.0
2023-12-18 12:15:00,128.28,128.33,128.18,128.19,9371.0,123.1796,123.2276,123.0835,123.0931,9371.0
2023-12-18 12:20:00,128.22,128.35,128.11,128.25,20725.0,123.122,123.2468,123.0163,123.1508,20725.0
2023-12-18 12:25:00,128.25,128.35,128.25,128.3,9963.0,123.1508,123.2468,123.1508,123.1988,9963.0
2023-12-18 12:30:00,128.32,128.34,128.21,128.23,33114.0,123.218,123.2372,123.1124,123.1316,33114.0
2023-12-18 12:35:00,128.26,128.45,128.23,128.43,12995.0,123.1604,123.3428,123.1316,123.3236,12995.0
2023-12-18 12:40:00,128.43,128.52,128.33,128.36,11713.0,123.3236,123.41,123.2276,123.2564,11713.0
2023-12-18 12:45:00,128.34,128.37,128.29,128.33,8964.0,123.2372,123.266,123.1892,123.2276,8964.0
2023-12-18 12:50:00,128.32,128.36,128.18,128.26,14308.0,123.218,123.2564,123.0835,123.1604,14308.0
2023-12-18 12:55:00,128.24,128.37,128.18,128.34,7806.0,123.1412,123.266,123.0835,123.2372,7806.0
2023-12-18 13:00:00,128.33,128.35,128.07,128.09,26919.0,123.2276,123.2468,122.9779,122.9971,26919.0
2023-12-18 13:05:00,128.02,128.12,127.99,128.02,8257.0,122.9299,123.0259,122.9011,122.9299,8257.0
2023-12-18 13:10:00,128.04,128.06,127.76,127.78,16806.0,122.9491,122.9683,122.6802,122.6994,16806.0
2023-12-18 13:15:00,127.78,127.81,127.48,127.48,27974.0,122.6994,122.7283,122.4114,122.4114,27974.0
2023-12-18 13:20:00,127.5,127.62,127.38,127.44,19141.0,122.4306,122.5458,122.3154,122.373,19141.0
2023-12-18 13:25:00,127.41,127.44,127.28,127.3,14582.0,122.3442,122.373,122.2193,122.2385,14582.0
2023-12-18 13:30:00,127.31,127.36,127.09,127.19,36379.0,122.2481,122.2961,122.0369,122.1329,36379.0
2023-12-18 13:35:00,127.17,127.31,127.17,127.25,12460.0,122.1137,122.2481,122.1137,122.1905,12460.0
2023-12-18 13:40:00,127.27,127.33,127.26,127.3,12080.0,122.2097,122.2673,122.2001,122.2385,12080.0
2023-12-18 13:45:00,127.28,127.42,127.28,127.36,13172.0,122.2193,122.3538,122.2193,122.2961,13172.0
2023-12-18 13:50:00,127.37,127.41,127.06,127.11,16021.0,122.3058,122.3442,122.0081,122.0561,16021.0
2023-12-18 13:55:00,127.11,127.12,126.96,127.05,61196.0,122.0561,122.0657,121.9121,121.9985,61196.0
2023-12-18 14:00:00,127.04,127.09,126.89,126.96,23263.0,121.9889,122.0369,121.8448,121.9121,23263.0
2023-12-18 14:05:00,126.96,126.97,126.61,126.63,25748.0,121.9121,121.9217,121.576,121.5952,25748.0
2023-12-18 14:10:00,126.61,126.79,126.55,126.71,21948.0,121.576,121.7488,121.5184,121.672,21948.0
2023-12-18 14:15:00,126.68,126.73,126.37,126.4,29415.0,121.6432,121.6912,121.3455,121.3743,29415.0
2023-12-18 14:20:00,126.34,126.61,126.17,126.54,41593.0,121.3167,121.576,121.1535,121.5088,41593.0
2023-12-18 14:25:00,126.52,126.52,126.06,126.23,16574.0,121.4895,121.4895,121.0478,121.2111,16574.0
2023-12-18 14:30:00,126.24,126.43,126.09,126.19,31212.0,121.2207,121.4031,121.0766,121.1727,31212.0
2023-12-18 14:35:00,126.18,126.23,125.89,125.95,62722.0,121.1631,121.2111,120.8846,120.9422,62722.0
2023-12-18 14:40:00,125.96,126.25,125.96,126.25,46320.0,120.9518,121.2303,120.9518,121.2303,46320.0
2023-12-18 14:45:00,126.23,126.34,126.18,126.33,29635.0,121.2111,121.3167,121.1631,121.3071,29635.0
2023-12-18 14:50:00,126.33,126.37,126.19,126.34,19444.0,121.3071,121.3455,121.1727,121.3167,19444.0
2023-12-18 14:55:00,126.35,126.39,126.26,126.28,21246.0,121.3263,121.3647,121.2399,121.2591,21246.0
2023-12-18 15:00:00,126.29,126.5,126.22,126.47,36228.0,121.2687,121.4703,121.2015,121.4415,36228.0
2023-12-18 15:05:00,126.48,126.64,126.42,126.58,24179.0,121.4511,121.6048,121.3935,121.5472,24179.0
2023-12-18 15:10:00,126.58,126.67,126.54,126.57,23227.0,121.5472,121.6336,121.5088,121.5376,23227.0
2023-12-18 15:15:00,126.57,126.63,126.5,126.52,26967.0,121.5376,121.5952,121.4703,121.4895,26967.0
2023-12-18 15:20:00,126.51,126.6,126.5,126.54,28020.0,121.4799,121.5664,121.4703,121.5088,28020.0
2023-12-18 15:25:00,126.54,126.56,126.49,126.5,31866.0,121.5088,121.528,121.4607,121.4703,31866.0
2023-12-18 15:30:00,126.5,126.61,126.49,126.55,50809.0,121.4703,121.576,121.4607,121.5184,50809.0
2023-12-18 15:35:00,126.54,126.54,126.24,126.29,37890.0,121.5088,121.5088,121.2207,121.2687,37890.0
2023-12-18 15:40:00,126.28,126.33,126.15,126.23,43456.0,121.2591,121.3071,121.1343,121.2111,43456.0
2023-12-18 15:45:00,126.24,126.4,126.22,126.22,48678.0,121.2207,121.3743,121.2015,121.2015,48678.0
2023-12-18 15:50:00,126.2,126.28,126.0,126.06,133340.0,121.1823,121.2591,120.9902,121.0478,133340.0
2023-12-18 15:55:00,126.06,126.16,125.96,125.96,295713.0,121.0478,121.1439,120.9518,120.9518,295713.0
2023-12-19 09:30:00,125.7,126.52,125.04,125.78,97723.0,120.7022,121.4895,120.0684,120.779,97723.0
2023-12-19 09:35:00,125.88,126.23,125.54,125.84,43743.0,120.875,121.2111,120.5485,120.8366,43743.0
2023-12-19 09:40:00,125.91,126.97,125.91,126.89,48406.0,120.9038,121.9217,120.9038,121.8448,48406.0
2023-12-19 09:45:00,126.82,127.95,126.74,127.67,35372.0,121.7776,122.8627,121.7008,122.5938,35372.0
2023-12-19 09:50:00,127.69,128.01,127.68,127.73,43336.0,122.613,122.9203,122.6034,122.6514,43336.0
2023-12-19 09:55:00,127.73,128.02,127.61,127.87,35321.0,122.6514,122.9299,122.5362,122.7859,35321.0
2023-12-19 10:00:00,127.9,127.95,127.56,127.73,44826.0,122.8147,122.8627,122.4882,122.6514,44826.0
2023-12-19 10:05:00,127.73,128.05,127.68,127.87,44694.0,122.6514,122.9587,122.6034,122.7859,44694.0
2023-12-19 10:10:00,127.89,128.32,127.88,128.32,98658.0,122.8051,123.218,122.7955,123.218,98658.0
2023-12-19 10:15:00,128.29,129.31,128.23,129.29,36869.0,123.1892,124.1686,123.1316,124.1494,36869.0
2023-12-19 10:20:00,129.29,129.3,128.82,128.84,38931.0,124.1494,124.159,123.6981,123.7173,38931.0
2023-12-19 10:25:00,128.85,128.85,128.68,128.85,18729.0,123.7269,123.7269,123.5637,123.7269,18729.0
2023-12-19 10:30:00,128.85,128.85,128.68,128.69,37886.0,123.7269,123.7269,123.5637,123.5733,37886.0
2023-12-19 10:35:00,128.68,128.68,128.34,128.55,44166.0,123.5637,123.5637,123.2372,123.4388,44166.0
2023-12-19 10:40:00,128.53,128.53,128.25,128.36,38088.0,123.4196,123.4196,123.1508,123.2564,38088.0
2023-12-19 10:45:00,128.37,128.4,128.04,128.13,38454.0,123.266,123.2948,122.9491,123.0355,38454.0
2023-12-19 10:50:00,128.13,128.2,127.88,128.03,51374.0,123.0355,123.1027,122.7955,122.9395,51374.0
2023-12-19 10:55:00,128.03,128.35,128.03,128.35,21913.0,122.9395,123.2468,122.9395,123.2468,21913.0
2023-12-19 11:00:00,128.32,128.41,128.14,128.15,20289.0,123.218,123.3044,123.0451,123.0547,20289.0
2023-12-19 11:05:00,128.19,128.31,128.07,128.31,18957.0,123.0931,123.2084,122.9779,123.2084,18957.0
2023-12-19 11:10:00,128.29,128.48,128.25,128.31,28349.0,123.1892,123.3716,123.1508,123.2084,28349.0
2023-12-19 11:15:00,128.31,128.37,128.23,128.26,16543.0,123.2084,123.266,123.1316,123.1604,16543.0
2023-12-19 11:20:00,128.23,128.35,128.2,128.23,23991.0,123.1316,123.2468,123.1027,123.1316,23991.0
2023-12-19 11:25:00,128.23,128.31,128.11,128.23,19527.0,123.1316,123.2084,123.0163,123.1316,19527.0
2023-12-19 11:30:00,128.24,128.27,127.98,128.0,37802.0,123.1412,123.17,122.8915,122.9107,37802.0
2023-12-19 11:35:00,128.0,128.41,128.0,128.34,20595.0,122.9107,123.3044,122.9107,123.2372,20595.0
2023-12-19 11:40:00,128.35,128.49,128.34,128.47,18991.0,123.2468,123.3812,123.2372,123.362,18991.0
2023-12-19 11:45:00,128.48,128.54,128.4,128.4,27798.0,123.3716,123.4292,123.2948,123.2948,27798.0
2023-12-19 11:50:00,128.42,128.45,128.33,128.45,17482.0,123.314,123.3428,123.2276,123.3428,17482.0
2023-12-19 11:55:00,128.46,128.48,128.27,128.3,18792.0,123.3524,123.3716,123.17,123.1988,18792.0
2023-12-19 12:00:00,128.28,128.42,128.17,128.4,26894.0,123.1796,123.314,123.0739,123.2948,26894.0
2023-12-19 12:05:00,128.42,128.64,128.41,128.44,18218.0,123.314,123.5253,123.3044,123.3332,18218.0
2023-12-19 12:10:00,128.47,128.48,128.28,128.31,21138.0,123.362,123.3716,123.1796,123.2084,21138.0
2023-12-19 12:15:00,128.31,128.45,128.26,128.44,33262.0,123.2084,123.3428,123.1604,123.3332,33262.0
2023-12-19 12:20:00,128.45,128.51,128.35,128.36,20448.0,123.3428,123.4004,123.2468,123.2564,20448.0
2023-12-19 12:25:00,128.37,128.37,128.21,128.25,10774.0,123.266,123.266,123.1124,123.1508,10774.0
2023-12-19 12:30:00,128.21,128.27,128.07,128.21,15952.0,123.1124,123.17,122.9779,123.1124,15952.0
2023-12-19 12:35:00,128.23,128.25,128.1,128.15,19697.0,123.1316,123.1508,123.0067,123.0547,19697.0
2023-12-19 12:40:00,128.15,128.16,128.0,128.14,12839.0,123.0547,123.0643,122.9107,123.0451,12839.0
2023-12-19 12:45:00,128.12,128.29,128.11,128.29,28975.0,123.0259,123.1892,123.0163,123.1892,28975.0
2023-12-19 12:50:00,128.3,128.41,128.18,128.18,16053.0,123.1988,123.3044,123.0835,123.0835,16053.0
2023-12-19 12:55:00,128.18,128.25,128.02,128.17,46483.0,123.0835,123.1508,122.9299,123.0739,46483.0
2023-12-19 13:00:00,128.17,128.31,128.16,128.31,34141.0,123.0739,123.2084,123.0643,123.2084,34141.0
2023-12-19 13:05:00,128.32,128.38,128.08,128.08,37583.0,123.218,123.2756,122.9875,122.9875,37583.0
2023-12-19 13:10:00,128.13,128.29,128.12,128.29,18278.0,123.0355,123.1892,123.0259,123.1892,18278.0
2023-12-19 13:15:00,128.28,128.29,128.12,128.15,23999.0,123.1796,123.1892,123.0259,123.0547,23999.0
2023-12-19 13:20:00,128.16,128.39,128.16,128.39,20230.0,123.0643,123.2852,123.0643,123.2852,20230.0
2023-12-19 13:25:00,128.39,128.54,128.37,128.43,23565.0,123.2852,123.4292,123.266,123.3236,23565.0
2023-12-19 13:30:00,128.41,128.43,128.22,128.3,32489.0,123.3044,123.3236,123.122,123.1988,32489.0
2023-12-19 13:35:00,128.28,128.38,128.21,128.38,23698.0,123.1796,123.2756,123.1124,123.2756,23698.0
2023-12-19 13:40:00,128.37,128.47,128.32,128.34,23690.0,123.266,123.362,123.218,123.2372,23690.0
2023-12-19 13:45:00,128.35,128.53,128.28,128.41,33622.0,123.2468,123.4196,123.1796,123.3044,33622.0
2023-12-19 13:50:00,128.41,128.41,128.29,128.41,18477.0,123.3044,123.3044,123.1892,123.3044,18477.0
2023-12-19 13:55:00,128.43,128.54,128.37,128.52,23662.0,123.3236,123.4292,123.266,123.41,23662.0
2023-12-19 14:00:00,128.54,128.56,128.3,128.36,20238.0,123.4292,123.4484,123.1988,123.2564,20238.0
2023-12-19 14:05:00,128.36,128.44,128.28,128.43,28844.0,123.2564,123.3332,123.1796,123.3236,28844.0
2023-12-19 14:10:00,128.44,128.52,128.32,128.35,17716.0,123.3332,123.41,123.218,123.2468,17716.0
2023-12-19 14:15:00,128.34,128.42,128.29,128.41,23733.0,123.2372,123.314,123.1892,123.3044,23733.0
2023-12-19 14:20:00,128.4,128.4,128.21,128.24,37800.0,123.2948,123.2948,123.1124,123.1412,37800.0
2023-12-19 14:25:00,128.25,128.29,128.22,128.29,18635.0,123.1508,123.1892,123.122,123.1892,18635.0
2023-12-19 14:30:00,128.29,128.39,128.22,128.39,25776.0,123.1892,123.2852,123.122,123.2852,25776.0
2023-12-19 14:35:00,128.38,128.39,128.29,128.33,80262.0,123.2756,123.2852,123.1892,123.2276,80262.0
2023-12-19 14:40:00,128.31,128.33,128.07,128.1,32889.0,123.2084,123.2276,122.9779,123.0067,32889.0
2023-12-19 14:45:00,128.13,128.19,128.01,128.03,18916.0,123.0355,123.0931,122.9203,122.9395,18916.0
2023-12-19 14:50:00,128.0,128.0,127.73,127.79,43460.0,122.9107,122.9107,122.6514,122.7091,43460.0
2023-12-19 14:55:00,127.79,127.88,127.72,127.84,44242.0,122.7091,122.7955,122.6418,122.7571,44242.0
2023-12-19 15:00:00,127.84,127.95,127.79,127.79,33106.0,122.7571,122.8627,122.7091,122.7091,33106.0
2023-12-19 15:05:00,127.79,127.87,127.69,127.84,50432.0,122.7091,122.7859,122.613,122.7571,50432.0
2023-12-19 15:10:00,127.85,128.05,127.6,127.73,134436.0,122.7667,122.9587,122.5266,122.6514,134436.0
2023-12-19 15:15:00,127.76,127.82,127.63,127.77,36403.0,122.6802,122.7379,122.5554,122.6898,36403.0
2023-12-19 15:20:00,127.74,127.81,127.53,127.53,50034.0,122.661,122.7283,122.4594,122.4594,50034.0
2023-12-19 15:25:00,127.53,127.68,127.52,127.68,41364.0,122.4594,122.6034,122.4498,122.6034,41364.0
2023-12-19 15:30:00,127.69,127.78,127.65,127.78,41083.0,122.613,122.6994,122.5746,122.6994,41083.0
2023-12-19 15:35:00,127.77,127.8,127.68,127.71,45928.0,122.6898,122.7187,122.6034,122.6322,45928.0
2023-12-19 15:40:00,127.71,127.84,127.69,127.75,51020.0,122.6322,122.7571,122.613,122.6706,51020.0
2023-12-19 15:45:00,127.74,127.87,127.68,127.68,78019.0,122.661,122.7859,122.6034,122.6034,78019.0
2023-12-19 15:50:00,127.66,127.93,127.64,127.86,92886.0,122.5842,122.8435,122.565,122.7763,92886.0
2023-12-19 15:55:00,127.86,128.34,127.85,128.29,317916.0,122.7763,123.2372,122.7667,123.1892,317916.0
2023-12-20 09:30:00,127.83,127.9,127.39,127.54,118291.0,122.7475,122.8147,122.325,122.469,118291.0
2023-12-20 09:35:00,127.53,128.17,127.18,128.03,51530.0,122.4594,123.0739,122.1233,122.9395,51530.0
2023-12-20 09:40:00,128.08,129.0,128.03,129.0,88441.0,122.9875,123.8709,122.9395,123.8709,88441.0
2023-12-20 09:45:00,128.93,129.0,128.7,128.94,34213.0,123.8037,123.8709,123.5829,123.8133,34213.0
2023-12-20 09:50:00,128.86,129.14,128.61,128.63,35511.0,123.7365,124.0054,123.4964,123.5157,35511.0
2023-12-20 09:55:00,128.51,128.62,128.24,128.5,38849.0,123.4004,123.5061,123.1412,123.3908,38849.0
2023-12-20 10:00:00,128.53,128.75,128.42,128.7,60572.0,123.4196,123.6309,123.314,123.5829,60572.0
2023-12-20 10:05:00,128.68,129.33,128.67,129.32,62616.0,123.5637,124.1878,123.5541,124.1782,62616.0
2023-12-20 10:10:00,129.35,129.38,129.0,129.0,29227.0,124.207,124.2358,123.8709,123.8709,29227.0
2023-12-20 10:15:00,129.0,129.05,128.8,128.85,29086.0,123.8709,123.919,123.6789,123.7269,29086.0
2023-12-20 10:20:00,128.89,129.01,128.8,129.0,16950.0,123.7653,123.8805,123.6789,123.8709,16950.0
2023-12-20 10:25:00,129.03,129.13,128.99,129.0,28765.0,123.8997,123.9958,123.8613,123.8709,28765.0
2023-12-20 10:30:00,128.99,129.16,128.98,129.1,22609.0,123.8613,124.0246,123.8517,123.967,22609.0
2023-12-20 10:35:00,129.09,129.14,128.83,128.95,21284.0,123.9574,124.0054,123.7077,123.8229,21284.0
2023-12-20 10:40:00,128.97,129.03,128.73,129.02,30105.0,123.8421,123.8997,123.6117,123.8901,30105.0
2023-12-20 10:45:00,129.04,129.06,128.76,128.8,29130.0,123.9094,123.9286,123.6405,123.6789,29130.0
2023-12-20 10:50:00,128.83,128.99,128.8,128.89,26511.0,123.7077,123.8613,123.6789,123.7653,26511.0
2023-12-20 10:55:00,128.9,129.01,128.79,128.81,31830.0,123.7749,123.8805,123.6693,123.6885,31830.0
2023-12-20 11:00:00,128.79,128.91,128.76,128.85,16954.0,123.6693,123.7845,123.6405,123.7269,16954.0
2023-12-20 11:05:00,128.88,129.0,128.86,128.95,33035.0,123.7557,123.8709,123.7365,123.8229,33035.0
2023-12-20 11:10:00,128.95,129.28,128.93,129.15,31490.0,123.8229,124.1398,123.8037,124.015,31490.0
2023-12-20 11:15:00,129.15,129.53,129.14,129.52,28124.0,124.015,124.3799,124.0054,124.3703,28124.0
2023-12-20 11:20:00,129.54,129.54,129.34,129.4,34303.0,124.3895,124.3895,124.1974,124.255,34303.0
2023-12-20 11:25:00,129.42,129.45,129.29,129.38,20997.0,124.2742,124.303,124.1494,124.2358,20997.0
2023-12-20 11:30:00,129.4,129.41,129.08,129.14,32364.0,124.255,124.2646,123.9478,124.0054,32364.0
2023-12-20 11:35:00,129.1,129.19,129.05,129.14,17835.0,123.967,124.0534,123.919,124.0054,17835.0
2023-12-20 11:40:00,129.16,129.21,129.1,129.19,18306.0,124.0246,124.0726,123.967,124.0534,18306.0
2023-12-20 11:45:00,129.19,129.23,129.0,129.03,22506.0,124.0534,124.0918,123.8709,123.8997,22506.0
2023-12-20 11:50:00,129.02,129.14,129.0,129.09,17046.0,123.8901,124.0054,123.8709,123.9574,17046.0
2023-12-20 11:55:00,129.08,129.11,128.82,128.83,17606.0,123.9478,123.9766,123.6981,123.7077,17606.0
2023-12-20 12:00:00,128.84,129.03,128.84,129.02,15798.0,123.7173,123.8997,123.7173,123.8901,15798.0
2023-12-20 12:05:00,129.0,129.01,128.86,128.87,15728.0,123.8709,123.8805,123.7365,123.7461,15728.0
2023-12-20 12:10:00,128.86,128.89,128.7,128.77,53026.0,123.7365,123.7653,123.5829,123.6501,53026.0
2023-12-20 12:15:00,128.76,128.87,128.76,128.79,12085.0,123.6405,123.7461,123.6405,123.6693,12085.0
2023-12-20 12:20:00,128.78,129.0,128.77,128.96,12008.0,123.6597,123.8709,123.6501,123.8325,12008.0
2023-12-20 12:25:00,128.97,129.01,128.84,128.87,17542.0,123.8421,123.8805,123.7173,123.7461,17542.0
2023-12-20 12:30:00,128.88,128.93,128.76,128.8,12376.0,123.7557,123.8037,123.6405,123.6789,12376.0
2023-12-20 12:35:00,128.8,128.96,128.78,128.91,16545.0,123.6789,123.8325,123.6597,123.7845,16545.0
2023-12-20 12:40:00,128.93,129.11,128.9,129.06,12829.0,123.8037,123.9766,123.7749,123.9286,12829.0
2023-12-20 12:45:00,129.04,129.1,128.98,128.99,16422.0,123.9094,123.967,123.8517,123.8613,16422.0
2023-12-20 12:50:00,128.99,129.09,128.86,129.09,13098.0,123.8613,123.9574,123.7365,123.9574,13098.0
2023-12-20 12:55:00,129.09,129.25,129.07,129.17,22031.0,123.9574,124.111,123.9382,124.0342,22031.0
2023-12-20 13:00:00,129.16,129.16,128.87,129.13,12857.0,124.0246,124.0246,123.7461,123.9958,12857.0
2023-12-20 13:05:00,129.18,129.19,129.1,129.14,16913.0,124.0438,124.0534,123.967,124.0054,16913.0
2023-12-20 13:10:00,129.15,129.19,129.09,129.12,10680.0,124.015,124.0534,123.9574,123.9862,10680.0
2023-12-20 13:15:00,129.13,129.13,129.03,129.06,13608.0,123.9958,123.9958,123.8997,123.9286,13608.0
2023-12-20 13:20:00,129.05,129.07,128.9,128.91,13934.0,123.919,123.9382,123.7749,123.7845,13934.0
2023-12-20 13:25:00,128.89,128.95,128.87,128.9,15320.0,123.7653,123.8229,123.7461,123.7749,15320.0
2023-12-20 13:30:00,128.9,129.13,128.9,129.1,20194.0,123.7749,123.9958,123.7749,123.967,20194.0
2023-12-20 13:35:00,129.13,129.15,129.01,129.11,7728.0,123.9958,124.015,123.8805,123.9766,7728.0
2023-12-20 13:40:00,129.11,129.16,128.94,129.16,12272.0,123.9766,124.0246,123.8133,124.0246,12272.0
2023-12-20 13:45:00,129.16,129.24,129.08,129.21,11298.0,124.0246,124.1014,123.9478,124.0726,11298.0
2023-12-20 13:50:00,129.19,129.2,128.99,129.0,12640.0,124.0534,124.063,123.8613,123.8709,12640.0
2023-12-20 13:55:00,128.99,129.05,128.85,128.89,14943.0,123.8613,123.919,123.7269,123.7653,14943.0
2023-12-20 14:00:00,128.83,128.87,128.53,128.61,24957.0,123.7077,123.7461,123.4196,123.4964,24957.0
2023-12-20 14:05:00,128.61,128.65,128.53,128.57,15825.0,123.4964,123.5349,123.4196,123.458,15825.0
2023-12-20 14:10:00,128.57,128.86,128.57,128.85,13937.0,123.458,123.7365,123.458,123.7269,13937.0
2023-12-20 14:15:00,128.86,128.95,128.84,128.9,15823.0,123.7365,123.8229,123.7173,123.7749,15823.0
2023-12-20 14:20:00,128.87,128.87,128.58,128.62,19593.0,123.7461,123.7461,123.4676,123.5061,19593.0
2023-12-20 14:25:00,128.6,128.67,128.48,128.53,17603.0,123.4868,123.5541,123.3716,123.4196,17603.0
2023-12-20 14:30:00,128.51,128.52,128.32,128.42,30532.0,123.4004,123.41,123.218,123.314,30532.0
2023-12-20 14:35:00,128.39,128.49,127.98,128.0,20320.0,123.2852,123.3812,122.8915,122.9107,20320.0
2023-12-20 14:40:00,127.97,128.21,127.91,128.14,39662.0,122.8819,123.1124,122.8243,123.0451,39662.0
2023-12-20 14:45:00,128.12,128.23,127.67,127.78,36423.0,123.0259,123.1316,122.5938,122.6994,36423.0
2023-12-20 14:50:00,127.83,127.89,126.57,127.4,86474.0,122.7475,122.8051,121.5376,122.3346,86474.0
2023-12-20 14:55:00,127.42,127.52,127.04,127.11,27742.0,122.3538,122.4498,121.9889,122.0561,27742.0
2023-12-20 15:00:00,127.06,127.14,126.29,126.29,78482.0,122.0081,122.0849,121.2687,121.2687,78482.0
2023-12-20 15:05:00,126.27,126.53,125.95,126.53,60792.0,121.2495,121.4991,120.9422,121.4991,60792.0
2023-12-20 15:10:00,126.53,126.92,126.31,126.36,69043.0,121.4991,121.8736,121.2879,121.3359,69043.0
2023-12-20 15:15:00,126.4,127.38,126.4,127.2,62764.0,121.3743,122.3154,121.3743,122.1425,62764.0
2023-12-20 15:20:00,127.17,127.5,126.76,126.76,41553.0,122.1137,122.4306,121.72,121.72,41553.0
2023-12-20 15:25:00,126.75,127.03,126.4,126.42,35350.0,121.7104,121.9793,121.3743,121.3935,35350.0
2023-12-20 15:30:00,126.53,126.9,126.51,126.76,28259.0,121.4991,121.8544,121.4799,121.72,28259.0
2023-12-20 15:35:00,126.76,126.97,126.57,126.74,28482.0,121.72,121.9217,121.5376,121.7008,28482.0
2023-12-20 15:40:00,126.74,127.2,126.73,126.98,48240.0,121.7008,122.1425,121.6912,121.9313,48240.0
2023-12-20 15:45:00,126.99,127.01,126.62,126.98,58809.0,121.9409,121.9601,121.5856,121.9313,58809.0
2023-12-20 15:50:00,127.01,127.21,126.35,126.52,73259.0,121.9601,122.1521,121.3263,121.4895,73259.0
2023-12-20 15:55:00,126.5,126.5,126.02,126.14,203935.0,121.4703,121.4703,121.0094,121.1247,203935.0
2023-12-21 09:30:00,127.4,127.96,126.75,127.76,73405.0,122.3346,122.8723,121.7104,122.6802,73405.0
2023-12-21 09:35:00,127.79,128.25,127.63,128.22,26099.0,122.7091,123.1508,122.5554,123.122,26099.0
2023-12-21 09:40:00,128.23,128.55,127.9,128.52,44547.0,123.1316,123.4388,122.8147,123.41,44547.0
2023-12-21 09:45:00,128.57,128.77,128.44,128.68,30862.0,123.458,123.6501,123.3332,123.5637,30862.0
2023-12-21 09:50:00,128.68,128.89,128.43,128.51,27568.0,123.5637,123.7653,123.3236,123.4004,27568.0
2023-12-21 09:55:00,128.5,128.85,128.34,128.46,21672.0,123.3908,123.7269,123.2372,123.3524,21672.0
2023-12-21 10:00:00,128.5,128.59,128.08,128.09,28970.0,123.3908,123.4772,122.9875,122.9971,28970.0
2023-12-21 10:05:00,128.09,128.09,127.65,127.86,41932.0,122.9971,122.9971,122.5746,122.7763,41932.0
2023-12-21 10:10:00,127.86,128.63,127.77,128.39,17719.0,122.7763,123.5157,122.6898,123.2852,17719.0
2023-12-21 10:15:00,128.22,128.41,128.16,128.18,16212.0,123.122,123.3044,123.0643,123.0835,16212.0
2023-12-21 10:20:00,128.22,128.98,128.14,128.83,32929.0,123.122,123.8517,123.0451,123.7077,32929.0
2023-12-21 10:25:00,128.83,128.83,128.21,128.22,15402.0,123.7077,123.7077,123.1124,123.122,15402.0
2023-12-21 10:30:00,128.22,128.56,128.21,128.55,19475.0,123.122,123.4484,123.1124,123.4388,19475.0
2023-12-21 10:35:00,128.53,128.61,128.07,128.24,19027.0,123.4196,123.4964,122.9779,123.1412,19027.0
2023-12-21 10:40:00,128.19,128.63,128.11,128.55,10875.0,123.0931,123.5157,123.0163,123.4388,10875.0
2023-12-21 10:45:00,128.55,128.64,128.43,128.47,21701.0,123.4388,123.5253,123.3236,123.362,21701.0
2023-12-21 10:50:00,128.46,128.48,128.32,128.37,17723.0,123.3524,123.3716,123.218,123.266,17723.0
2023-12-21 10:55:00,128.4,128.4,128.11,128.36,19357.0,123.2948,123.2948,123.0163,123.2564,19357.0
2023-12-21 11:00:00,128.36,128.48,128.19,128.37,25618.0,123.2564,123.3716,123.0931,123.266,25618.0
2023-12-21 11:05:00,128.34,128.46,128.08,128.12,19783.0,123.2372,123.3524,122.9875,123.0259,19783.0
2023-12-21 11:10:00,128.1,128.26,128.07,128.25,14416.0,123.0067,123.1604,122.9779,123.1508,14416.0
2023-12-21 11:15:00,128.21,128.28,128.13,128.21,19826.0,123.1124,123.1796,123.0355,123.1124,19826.0
2023-12-21 11:20:00,128.22,128.48,128.16,128.48,10668.0,123.122,123.3716,123.0643,123.3716,10668.0
2023-12-21 11:25:00,128.43,128.56,128.35,128.44,12241.0,123.3236,123.4484,123.2468,123.3332,12241.0
2023-12-21 11:30:00,128.44,128.48,128.15,128.28,17636.0,123.3332,123.3716,123.0547,123.1796,17636.0
2023-12-21 11:35:00,128.28,128.46,128.19,128.32,19869.0,123.1796,123.3524,123.0931,123.218,19869.0
2023-12-21 11:40:00,128.32,128.52,128.24,128.48,5214.0,123.218,123.41,123.1412,123.3716,5214.0
2023-12-21 11:45:00,128.44,128.47,127.96,128.09,40921.0,123.3332,123.362,122.8723,122.9971,40921.0
2023-12-21 11:50:00,128.01,128.09,127.86,128.01,8112.0,122.9203,122.9971,122.7763,122.9203,8112.0
2023-12-21 11:55:00,128.07,128.24,127.91,128.03,21602.0,122.9779,123.1412,122.8243,122.9395,21602.0
2023-12-21 12:00:00,128.03,128.22,127.7,127.76,16839.0,122.9395,123.122,122.6226,122.6802,16839.0
2023-12-21 12:05:00,127.8,128.03,127.73,127.81,56975.0,122.7187,122.9395,122.6514,122.7283,56975.0
2023-12-21 12:10:00,127.78,128.01,127.55,127.72,51013.0,122.6994,122.9203,122.4786,122.6418,51013.0
2023-12-21 12:15:00,127.78,128.08,127.78,128.07,8325.0,122.6994,122.9875,122.6994,122.9779,8325.0
2023-12-21 12:20:00,128.07,128.09,127.88,128.0,11260.0,122.9779,122.9971,122.7955,122.9107,11260.0
2023-12-21 12:25:00,127.98,128.03,127.85,128.01,8272.0,122.8915,122.9395,122.7667,122.9203,8272.0
2023-12-21 12:30:00,128.02,128.27,128.0,128.0,13405.0,122.9299,123.17,122.9107,122.9107,13405.0
2023-12-21 12:35:00,128.05,128.22,128.02,128.13,3646.0,122.9587,123.122,122.9299,123.0355,3646.0
2023-12-21 12:40:00,128.09,128.19,127.9,128.03,13644.0,122.9971,123.0931,122.8147,122.9395,13644.0
2023-12-21 12:45:00,128.02,128.07,127.87,127.89,23694.0,122.9299,122.9779,122.7859,122.8051,23694.0
2023-12-21 12:50:00,127.88,127.94,127.69,127.73,9153.0,122.7955,122.8531,122.613,122.6514,9153.0
2023-12-21 12:55:00,127.76,127.87,127.71,127.86,11046.0,122.6802,122.7859,122.6322,122.7763,11046.0
2023-12-21 13:00:00,127.86,128.0,127.84,127.9,13297.0,122.7763,122.9107,122.7571,122.8147,13297.0
2023-12-21 13:05:00,127.92,127.95,127.7,127.88,10288.0,122.8339,122.8627,122.6226,122.7955,10288.0
2023-12-21 13:10:00,127.86,127.92,127.7,127.74,8405.0,122.7763,122.8339,122.6226,122.661,8405.0
2023-12-21 13:15:00,127.76,127.77,127.36,127.37,11347.0,122.6802,122.6898,122.2961,122.3058,11347.0
2023-12-21 13:20:00,127.36,127.87,127.31,127.8,12197.0,122.2961,122.7859,122.2481,122.7187,12197.0
2023-12-21 13:25:00,127.81,127.85,127.61,127.85,9661.0,122.7283,122.7667,122.5362,122.7667,9661.0
2023-12-21 13:30:00,127.9,128.0,127.83,127.89,15364.0,122.8147,122.9107,122.7475,122.8051,15364.0
2023-12-21 13:35:00,127.87,127.98,127.68,127.68,34796.0,122.7859,122.8915,122.6034,122.6034,34796.0
2023-12-21 13:40:00,127.68,127.69,127.48,127.54,12683.0,122.6034,122.613,122.4114,122.469,12683.0
2023-12-21 13:45:00,127.57,127.9,127.57,127.83,11608.0,122.4978,122.8147,122.4978,122.7475,11608.0
2023-12-21 13:50:00,127.79,128.01,127.78,127.91,17275.0,122.7091,122.9203,122.6994,122.8243,17275.0
2023-12-21 13:55:00,127.91,128.01,127.85,127.96,17244.0,122.8243,122.9203,122.7667,122.8723,17244.0
2023-12-21 14:00:00,127.95,128.0,127.89,127.95,26408.0,122.8627,122.9107,122.8051,122.8627,26408.0
2023-12-21 14:05:00,127.92,127.94,127.8,127.89,20541.0,122.8339,122.8531,122.7187,122.8051,20541.0
2023-12-21 14:10:00,127.91,128.14,127.89,128.07,11434.0,122.8243,123.0451,122.8051,122.9779,11434.0
2023-12-21 14:15:00,128.06,128.35,128.05,128.34,16124.0,122.9683,123.2468,122.9587,123.2372,16124.0
2023-12-21 14:20:00,128.33,128.35,128.12,128.18,8285.0,123.2276,123.2468,123.0259,123.0835,8285.0
2023-12-21 14:25:00,128.17,128.38,128.14,128.32,14187.0,123.0739,123.2756,123.0451,123.218,14187.0
2023-12-21 14:30:00,128.3,128.38,128.23,128.38,14419.0,123.1988,123.2756,123.1316,123.2756,14419.0
2023-12-21 14:35:00,128.38,128.45,128.25,128.41,16596.0,123.2756,123.3428,123.1508,123.3044,16596.0
2023-12-21 14:40:00,128.43,128.61,128.42,128.49,38841.0,123.3236,123.4964,123.314,123.3812,38841.0
2023-12-21 14:45:00,128.5,128.53,128.29,128.3,21729.0,123.3908,123.4196,123.1892,123.1988,21729.0
2023-12-21 14:50:00,128.3,128.47,128.29,128.35,29298.0,123.1988,123.362,123.1892,123.2468,29298.0
2023-12-21 14:55:00,128.31,128.4,128.13,128.24,62103.0,123.2084,123.2948,123.0355,123.1412,62103.0
2023-12-21 15:00:00,128.26,128.26,128.04,128.11,32574.0,123.1604,123.1604,122.9491,123.0163,32574.0
2023-12-21 15:05:00,128.11,128.15,128.01,128.1,13143.0,123.0163,123.0547,122.9203,123.0067,13143.0
2023-12-21 15:10:00,128.09,128.33,128.08,128.22,18605.0,122.9971,123.2276,122.9875,123.122,18605.0
2023-12-21 15:15:00,128.22,128.46,128.2,128.38,24109.0,123.122,123.3524,123.1027,123.2756,24109.0
2023-12-21 15:20:00,128.41,128.56,128.39,128.46,29277.0,123.3044,123.4484,123.2852,123.3524,29277.0
2023-12-21 15:25:00,128.47,128.79,128.42,128.73,24677.0,123.362,123.6693,123.314,123.6117,24677.0
2023-12-21 15:30:00,128.74,128.86,128.61,128.84,30968.0,123.6213,123.7365,123.4964,123.7173,30968.0
2023-12-21 15:35:00,128.81,129.05,128.75,128.96,33603.0,123.6885,123.919,123.6309,123.8325,33603.0
2023-12-21 15:40:00,128.95,128.97,128.69,128.76,47784.0,123.8229,123.8421,123.5733,123.6405,47784.0
2023-12-21 15:45:00,128.77,128.9,128.66,128.85,62564.0,123.6501,123.7749,123.5445,123.7269,62564.0
2023-12-21 15:50:00,128.85,129.03,128.82,128.92,87879.0,123.7269,123.8997,123.6981,123.7941,87879.0
2023-12-21 15:55:00,128.91,129.21,128.9,129.14,210032.0,123.7845,124.0726,123.7749,124.0054,210032.0
2023-12-22 09:30:00,129.74,130.82,129.24,130.43,105917.0,124.5815,125.6186,124.1014,125.2441,105917.0
2023-12-22 09:35:00,130.61,131.0,130.22,131.0,30786.0,125.4169,125.7914,125.0424,125.7914,30786.0
2023-12-22 09:40:00,131.0,132.0,130.75,131.88,69509.0,125.7914,126.7517,125.5514,126.6364,69509.0
2023-12-22 09:45:00,131.99,132.08,131.29,131.43,51278.0,126.7421,126.8285,126.0699,126.2043,51278.0
2023-12-22 09:50:00,131.41,131.74,131.15,131.63,42663.0,126.1851,126.502,125.9355,126.3964,42663.0
2023-12-22 09:55:00,131.72,132.0,131.56,131.73,56451.0,126.4828,126.7517,126.3292,126.4924,56451.0
2023-12-22 10:00:00,131.79,131.83,131.21,131.75,51215.0,126.55,126.5884,125.9931,126.5116,51215.0
2023-12-22 10:05:00,131.72,131.88,131.52,131.79,38880.0,126.4828,126.6364,126.2907,126.55,38880.0
2023-12-22 10:10:00,131.81,131.88,131.34,131.86,44003.0,126.5692,126.6364,126.1179,126.6172,44003.0
2023-12-22 10:15:00,131.86,131.86,131.25,131.37,38649.0,126.6172,126.6172,126.0315,126.1467,38649.0
2023-12-22 10:20:00,131.33,131.74,131.12,131.45,58936.0,126.1083,126.502,125.9067,126.2235,58936.0
2023-12-22 10:25:00,131.43,131.44,131.27,131.3,18220.0,126.2043,126.2139,126.0507,126.0795,18220.0
2023-12-22 10:30:00,131.31,131.39,131.18,131.23,22227.0,126.0891,126.1659,125.9643,126.0123,22227.0
2023-12-22 10:35:00,131.24,131.24,130.92,130.96,23545.0,126.0219,126.0219,125.7146,125.753,23545.0
2023-12-22 10:40:00,130.96,131.01,130.52,130.55,17329.0,125.753,125.801,125.3305,125.3593,17329.0
2023-12-22 10:45:00,130.61,131.02,130.44,130.87,53714.0,125.4169,125.8106,125.2537,125.6666,53714.0
2023-12-22 10:50:00,130.87,130.87,130.57,130.63,16542.0,125.6666,125.6666,125.3785,125.4361,16542.0
2023-12-22 10:55:00,130.62,130.7,130.29,130.34,13649.0,125.4265,125.5033,125.1097,125.1577,13649.0
2023-12-22 11:00:00,130.27,130.75,130.0,130.58,46222.0,125.0904,125.5514,124.8312,125.3881,46222.0
2023-12-22 11:05:00,130.53,130.54,130.32,130.38,17015.0,125.3401,125.3497,125.1385,125.1961,17015.0
2023-12-22 11:10:00,130.35,130.44,130.3,130.37,10668.0,125.1673,125.2537,125.1193,125.1865,10668.0
2023-12-22 11:15:00,130.35,130.4,130.18,130.31,11739.0,125.1673,125.2153,125.004,125.1289,11739.0
2023-12-22 11:20:00,130.33,130.77,130.27,130.57,9868.0,125.1481,125.5706,125.0904,125.3785,9868.0
2023-12-22 11:25:00,130.56,130.68,130.48,130.58,9974.0,125.3689,125.4841,125.2921,125.3881,9974.0
2023-12-22 11:30:00,130.64,130.74,130.61,130.74,13673.0,125.4457,125.5418,125.4169,125.5418,13673.0
2023-12-22 11:35:00,130.66,130.75,130.54,130.63,17534.0,125.4649,125.5514,125.3497,125.4361,17534.0
2023-12-22 11:40:00,130.63,130.72,130.47,130.48,19250.0,125.4361,125.5226,125.2825,125.2921,19250.0
2023-12-22 11:45:00,130.46,130.54,130.32,130.33,15595.0,125.2729,125.3497,125.1385,125.1481,15595.0
2023-12-22 11:50:00,130.35,130.51,130.35,130.49,14347.0,125.1673,125.3209,125.1673,125.3017,14347.0
2023-12-22 11:55:00,130.5,130.61,130.45,130.48,10626.0,125.3113,125.4169,125.2633,125.2921,10626.0
2023-12-22 12:00:00,130.45,130.55,130.41,130.47,11055.0,125.2633,125.3593,125.2249,125.2825,11055.0
2023-12-22 12:05:00,130.47,130.8,130.46,130.69,38007.0,125.2825,125.5994,125.2729,125.4937,38007.0
2023-12-22 12:10:00,130.69,130.81,130.59,130.68,32399.0,125.4937,125.609,125.3977,125.4841,32399.0
2023-12-22 12:15:00,130.68,130.79,130.63,130.75,27729.0,125.4841,125.5898,125.4361,125.5514,27729.0
2023-12-22 12:20:00,130.78,130.8,130.63,130.76,17894.0,125.5802,125.5994,125.4361,125.561,17894.0
2023-12-22 12:25:00,130.75,130.99,130.7,130.94,16994.0,125.5514,125.7818,125.5033,125.7338,16994.0
2023-12-22 12:30:00,130.94,130.97,130.77,130.78,9917.0,125.7338,125.7626,125.5706,125.5802,9917.0
2023-12-22 12:35:00,130.76,130.9,130.75,130.87,11423.0,125.561,125.6954,125.5514,125.6666,11423.0
2023-12-22 12:40:00,130.86,131.16,130.84,131.12,29589.0,125.657,125.9451,125.6378,125.9067,29589.0
2023-12-22 12:45:00,131.11,131.17,130.96,130.96,24515.0,125.897,125.9547,125.753,125.753,24515.0
2023-12-22 12:50:00,130.96,131.11,130.95,131.07,11956.0,125.753,125.897,125.7434,125.8586,11956.0
2023-12-22 12:55:00,131.08,131.09,130.96,131.03,14216.0,125.8682,125.8778,125.753,125.8202,14216.0
2023-12-22 13:00:00,131.03,131.09,130.97,131.0,9317.0,125.8202,125.8778,125.7626,125.7914,9317.0
2023-12-22 13:05:00,131.01,131.22,131.01,131.14,15341.0,125.801,126.0027,125.801,125.9259,15341.0
2023-12-22 13:10:00,131.14,131.17,130.94,131.02,30654.0,125.9259,125.9547,125.7338,125.8106,30654.0
2023-12-22 13:15:00,131.02,131.07,130.99,131.02,9501.0,125.8106,125.8586,125.7818,125.8106,9501.0
2023-12-22 13:20:00,130.99,131.01,130.97,130.97,12132.0,125.7818,125.801,125.7626,125.7626,12132.0
2023-12-22 13:25:00,130.97,130.98,130.82,130.9,23653.0,125.7626,125.7722,125.6186,125.6954,23653.0
2023-12-22 13:30:00,130.91,131.05,130.86,131.05,24421.0,125.705,125.8394,125.657,125.8394,24421.0
2023-12-22 13:35:00,131.06,131.12,130.98,131.0,21156.0,125.849,125.9067,125.7722,125.7914,21156.0
2023-12-22 13:40:00,131.0,131.06,130.93,131.05,16589.0,125.7914,125.849,125.7242,125.8394,16589.0
2023-12-22 13:45:00,131.05,131.19,131.0,131.19,14798.0,125.8394,125.9739,125.7914,125.9739,14798.0
2023-12-22 13:50:00,131.17,131.22,131.1,131.11,30942.0,125.9547,126.0027,125.8874,125.897,30942.0
2023-12-22 13:55:00,131.12,131.26,131.11,131.16,8390.0,125.9067,126.0411,125.897,125.9451,8390.0
2023-12-22 14:00:00,131.17,131.19,130.84,130.85,11890.0,125.9547,125.9739,125.6378,125.6474,11890.0
2023-12-22 14:05:00,130.81,130.88,130.4,130.87,31554.0,125.609,125.6762,125.2153,125.6666,31554.0
2023-12-22 14:10:00,130.87,130.94,130.72,130.81,13302.0,125.6666,125.7338,125.5226,125.609,13302.0
2023-12-22 14:15:00,130.84,130.88,130.22,130.48,24973.0,125.6378,125.6762,125.0424,125.2921,24973.0
2023-12-22 14:20:00,130.49,130.54,130.1,130.25,16038.0,125.3017,125.3497,124.9272,125.0712,16038.0
2023-12-22 14:25:00,130.2,130.3,130.09,130.21,19198.0,125.0232,125.1193,124.9176,125.0328,19198.0
2023-12-22 14:30:00,130.21,130.33,130.0,130.21,30383.0,125.0328,125.1481,124.8312,125.0328,30383.0
2023-12-22 14:35:00,130.13,130.49,130.13,130.44,17371.0,124.956,125.3017,124.956,125.2537,17371.0
2023-12-22 14:40:00,130.46,130.79,130.45,130.68,24388.0,125.2729,125.5898,125.2633,125.4841,24388.0
2023-12-22 14:45:00,130.7,130.92,130.7,130.79,12996.0,125.5033,125.7146,125.5033,125.5898,12996.0
2023-12-22 14:50:00,130.81,130.87,130.71,130.79,17709.0,125.609,125.6666,125.513,125.5898,17709.0
2023-12-22 14:55:00,130.8,131.01,130.77,131.01,10054.0,125.5994,125.801,125.5706,125.801,10054.0
2023-12-22 15:00:00,131.03,131.12,130.74,130.84,11338.0,125.8202,125.9067,125.5418,125.6378,11338.0
2023-12-22 15:05:00,130.84,130.87,130.69,130.69,12684.0,125.6378,125.6666,125.4937,125.4937,12684.0
2023-12-22 15:10:00,130.69,130.8,130.66,130.75,15261.0,125.4937,125.5994,125.4649,125.5514,15261.0
2023-12-22 15:15:00,130.75,130.8,130.59,130.67,24305.0,125.5514,125.5994,125.3977,125.4745,24305.0
2023-12-22 15:20:00,130.67,130.67,130.37,130.53,45954.0,125.4745,125.4745,125.1865,125.3401,45954.0
2023-12-22 15:25:00,130.53,130.6,130.45,130.5,28903.0,125.3401,125.4073,125.2633,125.3113,28903.0
2023-12-22 15:30:00,130.51,130.54,130.42,130.44,39142.0,125.3209,125.3497,125.2345,125.2537,39142.0
2023-12-22 15:35:00,130.43,130.5,130.21,130.22,26618.0,125.2441,125.3113,125.0328,125.0424,26618.0
2023-12-22 15:40:00,130.22,130.49,130.11,130.47,28514.0,125.0424,125.3017,124.9368,125.2825,28514.0
2023-12-22 15:45:00,130.49,130.56,130.44,130.44,29977.0,125.3017,125.3689,125.2537,125.2537,29977.0
2023-12-22 15:50:00,130.42,130.84,130.4,130.72,35681.0,125.2345,125.6378,125.2153,125.5226,35681.0
2023-12-22 15:55:00,130.69,130.71,130.52,130.7,111665.0,125.4937,125.513,125.3305,125.5033,111665.0
2023-12-26 09:30:00,130.67,131.23,130.34,131.17,40066.0,125.4745,126.0123,125.1577,125.9547,40066.0
2023-12-26 09:35:00,131.17,131.66,131.08,131.45,32397.0,125.9547,126.4252,125.8682,126.2235,32397.0
2023-12-26 09:40:00,131.4,131.45,131.19,131.29,9600.0,126.1755,126.2235,125.9739,126.0699,9600.0
2023-12-26 09:45:00,131.41,131.6,131.28,131.43,18595.0,126.1851,126.3676,126.0603,126.2043,18595.0
2023-12-26 09:50:00,131.47,131.74,131.31,131.61,16132.0,126.2427,126.502,126.0891,126.3772,16132.0
2023-12-26 09:55:00,131.67,131.85,131.65,131.67,13427.0,126.4348,126.6076,126.4156,126.4348,13427.0
2023-12-26 10:00:00,131.65,131.75,131.43,131.46,10415.0,126.4156,126.5116,126.2043,126.2331,10415.0
2023-12-26 10:05:00,131.52,131.65,131.42,131.58,16745.0,126.2907,126.4156,126.1947,126.3484,16745.0
2023-12-26 10:10:00,131.58,131.72,131.57,131.58,9569.0,126.3484,126.4828,126.3388,126.3484,9569.0
2023-12-26 10:15:00,131.6,131.64,131.31,131.31,9605.0,126.3676,126.406,126.0891,126.0891,9605.0
2023-12-26 10:20:00,131.38,131.38,131.24,131.31,7827.0,126.1563,126.1563,126.0219,126.0891,7827.0
2023-12-26 10:25:00,131.44,131.5,131.21,131.21,14022.0,126.2139,126.2715,125.9931,125.9931,14022.0
2023-12-26 10:30:00,131.27,131.32,131.13,131.18,25971.0,126.0507,126.0987,125.9163,125.9643,25971.0
2023-12-26 10:35:00,131.18,131.27,131.12,131.18,16073.0,125.9643,126.0507,125.9067,125.9643,16073.0
2023-12-26 10:40:00,131.21,131.22,131.01,131.04,10327.0,125.9931,126.0027,125.801,125.8298,10327.0
2023-12-26 10:45:00,130.98,131.07,130.92,131.03,10411.0,125.7722,125.8586,125.7146,125.8202,10411.0
2023-12-26 10:50:00,131.01,131.01,130.82,130.9,16034.0,125.801,125.801,125.6186,125.6954,16034.0
2023-12-26 10:55:00,130.9,131.08,130.9,131.06,13266.0,125.6954,125.8682,125.6954,125.849,13266.0
2023-12-26 11:00:00,131.07,131.16,130.92,130.92,6164.0,125.8586,125.9451,125.7146,125.7146,6164.0
2023-12-26 11:05:00,130.94,131.0,130.92,130.96,13458.0,125.7338,125.7914,125.7146,125.753,13458.0
2023-12-26 11:10:00,131.0,131.12,130.93,131.05,14210.0,125.7914,125.9067,125.7242,125.8394,14210.0
2023-12-26 11:15:00,131.06,131.06,130.83,130.85,16137.0,125.849,125.849,125.6282,125.6474,16137.0
2023-12-26 11:20:00,130.84,130.93,130.75,130.87,9664.0,125.6378,125.7242,125.5514,125.6666,9664.0
2023-12-26 11:25:00,130.85,130.96,130.83,130.96,7942.0,125.6474,125.753,125.6282,125.753,7942.0
2023-12-26 11:30:00,130.97,131.09,130.96,130.98,8126.0,125.7626,125.8778,125.753,125.7722,8126.0
2023-12-26 11:35:00,130.96,131.05,130.96,131.03,4385.0,125.753,125.8394,125.753,125.8202,4385.0
2023-12-26 11:40:00,131.03,131.17,131.02,131.17,7668.0,125.8202,125.9547,125.8106,125.9547,7668.0
2023-12-26 11:45:00,131.13,131.13,130.97,130.97,7700.0,125.9163,125.9163,125.7626,125.7626,7700.0
2023-12-26 11:50:00,130.94,131.07,130.94,131.07,5340.0,125.7338,125.8586,125.7338,125.8586,5340.0
2023-12-26 11:55:00,131.09,131.17,131.07,131.16,6351.0,125.8778,125.9547,125.8586,125.9451,6351.0
2023-12-26 12:00:00,131.13,131.13,131.01,131.02,14008.0,125.9163,125.9163,125.801,125.8106,14008.0
2023-12-26 12:05:00,131.01,131.05,130.96,131.03,20731.0,125.801,125.8394,125.753,125.8202,20731.0
2023-12-26 12:10:00,131.02,131.16,131.01,131.05,36275.0,125.8106,125.9451,125.801,125.8394,36275.0
2023-12-26 12:15:00,131.06,131.21,131.02,131.19,6780.0,125.849,125.9931,125.8106,125.9739,6780.0
2023-12-26 12:20:00,131.2,131.26,131.11,131.22,7335.0,125.9835,126.0411,125.897,126.0027,7335.0
2023-12-26 12:25:00,131.23,131.25,131.16,131.16,9679.0,126.0123,126.0315,125.9451,125.9451,9679.0
2023-12-26 12:30:00,131.17,131.26,131.11,131.11,8868.0,125.9547,126.0411,125.897,125.897,8868.0
2023-12-26 12:35:00,131.09,131.12,130.83,130.85,17097.0,125.8778,125.9067,125.6282,125.6474,17097.0
2023-12-26 12:40:00,130.85,130.92,130.81,130.91,10332.0,125.6474,125.7146,125.609,125.705,10332.0
2023-12-26 12:45:00,130.91,131.18,130.9,131.09,9735.0,125.705,125.9643,125.6954,125.8778,9735.0
2023-12-26 12:50:00,131.06,131.15,131.0,131.14,6364.0,125.849,125.9355,125.7914,125.9259,6364.0
2023-12-26 12:55:00,131.18,131.18,130.92,130.98,12449.0,125.9643,125.9643,125.7146,125.7722,12449.0
2023-12-26 13:00:00,131.0,131.06,130.97,130.97,10226.0,125.7914,125.849,125.7626,125.7626,10226.0
2023-12-26 13:05:00,130.99,131.02,130.92,130.95,8071.0,125.7818,125.8106,125.7146,125.7434,8071.0
2023-12-26 13:10:00,130.97,131.1,130.97,131.0,10184.0,125.7626,125.8874,125.7626,125.7914,10184.0
2023-12-26 13:15:00,131.0,131.01,130.89,130.92,10743.0,125.7914,125.801,125.6858,125.7146,10743.0
2023-12-26 13:20:00,130.91,130.96,130.85,130.93,8874.0,125.705,125.753,125.6474,125.7242,8874.0
2023-12-26 13:25:00,130.95,131.0,130.86,131.0,12209.0,125.7434,125.7914,125.657,125.7914,12209.0
2023-12-26 13:30:00,130.99,131.12,130.99,131.11,18868.0,125.7818,125.9067,125.7818,125.897,18868.0
2023-12-26 13:35:00,131.07,131.13,131.04,131.07,4743.0,125.8586,125.9163,125.8298,125.8586,4743.0
2023-12-26 13:40:00,131.14,131.17,131.1,131.14,4550.0,125.9259,125.9547,125.8874,125.9259,4550.0
2023-12-26 13:45:00,131.15,131.16,131.08,131.1,12533.0,125.9355,125.9451,125.8682,125.8874,12533.0
2023-12-26 13:50:00,131.1,131.11,131.02,131.06,9745.0,125.8874,125.897,125.8106,125.849,9745.0
2023-12-26 13:55:00,131.07,131.13,131.07,131.08,6029.0,125.8586,125.9163,125.8586,125.8682,6029.0
2023-12-26 14:00:00,131.08,131.19,131.08,131.14,6923.0,125.8682,125.9739,125.8682,125.9259,6923.0
2023-12-26 14:05:00,131.14,131.2,131.12,131.2,12912.0,125.9259,125.9835,125.9067,125.9835,12912.0
2023-12-26 14:10:00,131.21,131.23,131.18,131.19,7046.0,125.9931,126.0123,125.9643,125.9739,7046.0
2023-12-26 14:15:00,131.2,131.28,131.19,131.26,6342.0,125.9835,126.0603,125.9739,126.0411,6342.0
2023-12-26 14:20:00,131.27,131.4,131.23,131.4,28062.0,126.0507,126.1755,126.0123,126.1755,28062.0
2023-12-26 14:25:00,131.39,131.5,131.37,131.47,7068.0,126.1659,126.2715,126.1467,126.2427,7068.0
2023-12-26 14:30:00,131.48,131.51,131.45,131.45,11399.0,126.2523,126.2811,126.2235,126.2235,11399.0
2023-12-26 14:35:00,131.48,131.56,131.48,131.56,9398.0,126.2523,126.3292,126.2523,126.3292,9398.0
2023-12-26 14:40:00,131.55,131.55,131.48,131.49,4891.0,126.3196,126.3196,126.2523,126.2619,4891.0
2023-12-26 14:45:00,131.49,131.55,131.47,131.52,6224.0,126.2619,126.3196,126.2427,126.2907,6224.0
2023-12-26 14:50:00,131.53,131.58,131.52,131.56,6114.0,126.3003,126.3484,126.2907,126.3292,6114.0
2023-12-26 14:55:00,131.59,131.66,131.56,131.59,15236.0,126.358,126.4252,126.3292,126.358,15236.0
2023-12-26 15:00:00,131.62,131.74,131.55,131.73,19840.0,126.3868,126.502,126.3196,126.4924,19840.0
2023-12-26 15:05:00,131.73,131.78,131.68,131.69,22707.0,126.4924,126.5404,126.4444,126.454,22707.0
2023-12-26 15:10:00,131.68,131.76,131.67,131.76,17363.0,126.4444,126.5212,126.4348,126.5212,17363.0
2023-12-26 15:15:00,131.76,131.81,131.69,131.72,13284.0,126.5212,126.5692,126.454,126.4828,13284.0
2023-12-26 15:20:00,131.74,131.88,131.73,131.86,22920.0,126.502,126.6364,126.4924,126.6172,22920.0
2023-12-26 15:25:00,131.87,132.01,131.78,131.78,18107.0,126.6268,126.7613,126.5404,126.5404,18107.0
2023-12-26 15:30:00,131.8,131.83,131.73,131.8,32569.0,126.5596,126.5884,126.4924,126.5596,32569.0
2023-12-26 15:35:00,131.8,131.82,131.53,131.57,19895.0,126.5596,126.5788,126.3003,126.3388,19895.0
2023-12-26 15:40:00,131.59,131.61,131.51,131.57,16793.0,126.358,126.3772,126.2811,126.3388,16793.0
2023-12-26 15:45:00,131.58,131.68,131.5,131.5,25168.0,126.3484,126.4444,126.2715,126.2715,25168.0
2023-12-26 15:50:00,131.51,131.55,131.01,131.13,90338.0,126.2811,126.3196,125.801,125.9163,90338.0
2023-12-26 15:55:00,131.12,131.39,131.1,131.35,131188.0,125.9067,126.1659,125.8874,126.1275,131188.0
2023-12-27 09:30:00,131.07,132.0,130.58,131.64,99425.0,125.8586,126.7517,125.3881,126.406,99425.0
2023-12-27 09:35:00,131.72,131.72,131.26,131.39,14674.0,126.4828,126.4828,126.0411,126.1659,14674.0
2023-12-27 09:40:00,131.29,131.46,130.95,131.1,21766.0,126.0699,126.2331,125.7434,125.8874,21766.0
2023-12-27 09:45:00,131.15,131.37,131.0,131.03,13827.0,125.9355,126.1467,125.7914,125.8202,13827.0
2023-12-27 09:50:00,131.09,131.19,130.89,131.15,9805.0,125.8778,125.9739,125.6858,125.9355,9805.0
2023-12-27 09:55:00,131.13,131.23,130.98,131.07,12773.0,125.9163,126.0123,125.7722,125.8586,12773.0
2023-12-27 10:00:00,131.15,131.73,131.14,131.63,21704.0,125.9355,126.4924,125.9259,126.3964,21704.0
2023-12-27 10:05:00,131.6,131.76,131.42,131.65,23185.0,126.3676,126.5212,126.1947,126.4156,23185.0
2023-12-27 10:10:00,131.69,132.01,131.52,131.61,18937.0,126.454,126.7613,126.2907,126.3772,18937.0
2023-12-27 10:15:00,131.71,131.9,131.53,131.57,8325.0,126.4732,126.6556,126.3003,126.3388,8325.0
2023-12-27 10:20:00,131.57,131.76,131.52,131.7,9835.0,126.3388,126.5212,126.2907,126.4636,9835.0
2023-12-27 10:25:00,131.76,131.83,131.57,131.57,7261.0,126.5212,126.5884,126.3388,126.3388,7261.0
2023-12-27 10:30:00,131.62,131.63,131.43,131.45,22984.0,126.3868,126.3964,126.2043,126.2235,22984.0
2023-12-27 10:35:00,131.43,131.6,131.36,131.58,10903.0,126.2043,126.3676,126.1371,126.3484,10903.0
2023-12-27 10:40:00,131.54,131.56,131.22,131.31,14845.0,126.31,126.3292,126.0027,126.0891,14845.0
2023-12-27 10:45:00,131.28,131.42,131.2,131.27,9983.0,126.0603,126.1947,125.9835,126.0507,9983.0
2023-12-27 10:50:00,131.23,131.4,131.23,131.4,8015.0,126.0123,126.1755,126.0123,126.1755,8015.0
2023-12-27 10:55:00,131.37,131.52,131.37,131.46,7676.0,126.1467,126.2907,126.1467,126.2331,7676.0
2023-12-27 11:00:00,131.45,131.52,131.33,131.4,7361.0,126.2235,126.2907,126.1083,126.1755,7361.0
2023-12-27 11:05:00,131.39,131.6,131.38,131.55,8021.0,126.1659,126.3676,126.1563,126.3196,8021.0
2023-12-27 11:10:00,131.53,131.7,131.49,131.69,9313.0,126.3003,126.4636,126.2619,126.454,9313.0
2023-12-27 11:15:00,131.72,131.93,131.72,131.93,10029.0,126.4828,126.6844,126.4828,126.6844,10029.0
2023-12-27 11:20:00,131.95,131.99,131.88,131.92,6901.0,126.7036,126.7421,126.6364,126.6748,6901.0
2023-12-27 11:25:00,131.92,131.93,131.84,131.9,8654.0,126.6748,126.6844,126.598,126.6556,8654.0
2023-12-27 11:30:00,131.9,131.97,131.87,131.91,5618.0,126.6556,126.7229,126.6268,126.6652,5618.0
2023-12-27 11:35:00,131.9,132.08,131.9,132.03,13043.0,126.6556,126.8285,126.6556,126.7805,13043.0
2023-12-27 11:40:00,132.02,132.16,131.95,132.07,9274.0,126.7709,126.9053,126.7036,126.8189,9274.0
2023-12-27 11:45:00,132.07,132.16,132.04,132.12,32709.0,126.8189,126.9053,126.7901,126.8669,32709.0
2023-12-27 11:50:00,132.12,132.37,132.12,132.37,33267.0,126.8669,127.1069,126.8669,127.1069,33267.0
2023-12-27 11:55:00,132.37,132.42,132.34,132.41,11171.0,127.1069,127.155,127.0781,127.1454,11171.0
2023-12-27 12:00:00,132.41,132.46,132.35,132.39,24270.0,127.1454,127.1934,127.0877,127.1262,24270.0
2023-12-27 12:05:00,132.4,132.45,132.32,132.43,30234.0,127.1358,127.1838,127.0589,127.1646,30234.0
2023-12-27 12:10:00,132.45,132.65,132.45,132.55,33426.0,127.1838,127.3758,127.1838,127.2798,33426.0
2023-12-27 12:15:00,132.56,132.66,132.55,132.59,35576.0,127.2894,127.3854,127.2798,127.3182,35576.0
2023-12-27 12:20:00,132.61,132.7,132.54,132.57,45982.0,127.3374,127.4238,127.2702,127.299,45982.0
2023-12-27 12:25:00,132.6,132.6,132.47,132.53,35406.0,127.3278,127.3278,127.203,127.2606,35406.0
2023-12-27 12:30:00,132.53,132.58,132.5,132.54,28861.0,127.2606,127.3086,127.2318,127.2702,28861.0
2023-12-27 12:35:00,132.53,132.54,132.37,132.4,27311.0,127.2606,127.2702,127.1069,127.1358,27311.0
2023-12-27 12:40:00,132.4,132.4,132.19,132.28,31794.0,127.1358,127.1358,126.9341,127.0205,31794.0
2023-12-27 12:45:00,132.28,132.43,132.27,132.4,37011.0,127.0205,127.1646,127.0109,127.1358,37011.0
2023-12-27 12:50:00,132.4,132.44,132.37,132.42,31576.0,127.1358,127.1742,127.1069,127.155,31576.0
2023-12-27 12:55:00,132.45,132.62,132.45,132.56,35389.0,127.1838,127.347,127.1838,127.2894,35389.0
2023-12-27 13:00:00,132.56,132.85,132.55,132.75,37245.0,127.2894,127.5679,127.2798,127.4718,37245.0
2023-12-27 13:05:00,132.76,133.38,132.73,133.3,102034.0,127.4814,128.0768,127.4526,128.0,102034.0
2023-12-27 13:10:00,133.32,133.43,133.0,133.0,34306.0,128.0192,128.1248,127.7119,127.7119,34306.0
2023-12-27 13:15:00,133.04,133.08,132.91,132.91,36823.0,127.7503,127.7887,127.6255,127.6255,36823.0
2023-12-27 13:20:00,132.91,132.92,132.68,132.78,34191.0,127.6255,127.6351,127.4046,127.5006,34191.0
2023-12-27 13:25:00,132.76,132.78,132.59,132.6,43255.0,127.4814,127.5006,127.3182,127.3278,43255.0
2023-12-27 13:30:00,132.62,132.81,132.61,132.71,59189.0,127.347,127.5295,127.3374,127.4334,59189.0
2023-12-27 13:35:00,132.69,132.81,132.64,132.74,42915.0,127.4142,127.5295,127.3662,127.4622,42915.0
2023-12-27 13:40:00,132.75,132.82,132.68,132.74,27912.0,127.4718,127.5391,127.4046,127.4622,27912.0
2023-12-27 13:45:00,132.74,132.75,132.61,132.66,36114.0,127.4622,127.4718,127.3374,127.3854,36114.0
2023-12-27 13:50:00,132.62,132.62,132.4,132.41,34387.0,127.347,127.347,127.1358,127.1454,34387.0
2023-12-27 13:55:00,132.39,132.44,132.16,132.17,27944.0,127.1262,127.1742,126.9053,126.9149,27944.0
2023-12-27 14:00:00,132.17,132.17,131.83,131.92,50519.0,126.9149,126.9149,126.5884,126.6748,50519.0
2023-12-27 14:05:00,131.88,132.17,131.87,132.11,45810.0,126.6364,126.9149,126.6268,126.8573,45810.0
2023-12-27 14:10:00,132.16,132.16,131.91,132.01,37225.0,126.9053,126.9053,126.6652,126.7613,37225.0
2023-12-27 14:15:00,132.0,132.14,131.9,132.1,33665.0,126.7517,126.8861,126.6556,126.8477,33665.0
2023-12-27 14:20:00,132.11,132.24,132.11,132.21,29714.0,126.8573,126.9821,126.8573,126.9533,29714.0
2023-12-27 14:25:00,132.24,132.46,132.2,132.31,34448.0,126.9821,127.1934,126.9437,127.0493,34448.0
2023-12-27 14:30:00,132.31,132.43,132.24,132.34,28746.0,127.0493,127.1646,126.9821,127.0781,28746.0
2023-12-27 14:35:00,132.33,132.48,132.31,132.42,27602.0,127.0685,127.2126,127.0493,127.155,27602.0
2023-12-27 14:40:00,132.42,132.42,132.23,132.3,33147.0,127.155,127.155,126.9725,127.0397,33147.0
2023-12-27 14:45:00,132.3,132.38,132.27,132.34,33037.0,127.0397,127.1166,127.0109,127.0781,33037.0
2023-12-27 14:50:00,132.37,132.4,132.24,132.29,24142.0,127.1069,127.1358,126.9821,127.0301,24142.0
2023-12-27 14:55:00,132.29,132.39,132.22,132.36,31388.0,127.0301,127.1262,126.9629,127.0973,31388.0
2023-12-27 15:00:00,132.37,132.47,132.34,132.38,28757.0,127.1069,127.203,127.0781,127.1166,28757.0
2023-12-27 15:05:00,132.4,132.44,132.23,132.44,26535.0,127.1358,127.1742,126.9725,127.1742,26535.0
2023-12-27 15:10:00,132.44,132.54,132.37,132.51,35637.0,127.1742,127.2702,127.1069,127.2414,35637.0
2023-12-27 15:15:00,132.5,132.58,132.44,132.44,35997.0,127.2318,127.3086,127.1742,127.1742,35997.0
2023-12-27 15:20:00,132.44,132.5,132.34,132.34,36155.0,127.1742,127.2318,127.0781,127.0781,36155.0
2023-12-27 15:25:00,132.35,132.36,132.18,132.35,37528.0,127.0877,127.0973,126.9245,127.0877,37528.0
2023-12-27 15:30:00,132.32,132.47,132.27,132.47,32560.0,127.0589,127.203,127.0109,127.203,32560.0
2023-12-27 15:35:00,132.49,132.62,132.47,132.5,34559.0,127.2222,127.347,127.203,127.2318,34559.0
2023-12-27 15:40:00,132.5,132.54,132.29,132.34,34782.0,127.2318,127.2702,127.0301,127.0781,34782.0
2023-12-27 15:45:00,132.34,132.48,132.32,132.34,56733.0,127.0781,127.2126,127.0589,127.0781,56733.0
2023-12-27 15:50:00,132.31,132.31,132.05,132.19,57868.0,127.0493,127.0493,126.7997,126.9341,57868.0
2023-12-27 15:55:00,132.21,132.61,132.2,132.61,129200.0,126.9533,127.3374,126.9437,127.3374,129200.0
2023-12-28 09:30:00,132.5,132.92,132.22,132.39,38788.0,127.2318,127.6351,126.9629,127.1262,38788.0
2023-12-28 09:35:00,132.14,132.52,132.04,132.43,14372.0,126.8861,127.251,126.7901,127.1646,14372.0
2023-12-28 09:40:00,132.59,132.7,132.07,132.16,29427.0,127.3182,127.4238,126.8189,126.9053,29427.0
2023-12-28 09:45:00,132.06,132.55,132.06,132.53,17782.0,126.8093,127.2798,126.8093,127.2606,17782.0
2023-12-28 09:50:00,132.45,132.57,132.26,132.57,12240.0,127.1838,127.299,127.0013,127.299,12240.0
2023-12-28 09:55:00,132.56,132.72,132.39,132.61,17682.0,127.2894,127.443,127.1262,127.3374,17682.0
2023-12-28 10:00:00,132.77,133.04,132.56,132.84,19168.0,127.491,127.7503,127.2894,127.5583,19168.0
2023-12-28 10:05:00,132.82,133.07,132.72,133.0,10919.0,127.5391,127.7791,127.443,127.7119,10919.0
2023-12-28 10:10:00,133.04,133.08,132.82,133.02,15536.0,127.7503,127.7887,127.5391,127.7311,15536.0
2023-12-28 10:15:00,132.94,133.37,132.94,133.32,22062.0,127.6543,128.0672,127.6543,128.0192,22062.0
2023-12-28 10:20:00,133.29,133.53,133.19,133.4,12445.0,127.9904,128.2208,127.8943,128.096,12445.0
2023-12-28 10:25:00,133.4,133.51,133.34,133.4,7157.0,128.096,128.2016,128.0384,128.096,7157.0
2023-12-28 10:30:00,133.41,133.53,133.38,133.45,21279.0,128.1056,128.2208,128.0768,128.144,21279.0
2023-12-28 10:35:00,133.42,133.44,133.32,133.38,7896.0,128.1152,128.1344,128.0192,128.0768,7896.0
2023-12-28 10:40:00,133.39,133.44,133.15,133.17,17646.0,128.0864,128.1344,127.8559,127.8751,17646.0
2023-12-28 10:45:00,133.14,133.22,133.02,133.22,9917.0,127.8463,127.9232,127.7311,127.9232,9917.0
2023-12-28 10:50:00,133.25,133.27,133.06,133.06,6600.0,127.952,127.9712,127.7695,127.7695,6600.0
2023-12-28 10:55:00,133.09,133.15,132.92,132.95,15081.0,127.7983,127.8559,127.6351,127.6639,15081.0
2023-12-28 11:00:00,132.93,132.93,132.72,132.75,7977.0,127.6447,127.6447,127.443,127.4718,7977.0
2023-12-28 11:05:00,132.77,132.83,132.63,132.81,5780.0,127.491,127.5487,127.3566,127.5295,5780.0
2023-12-28 11:10:00,132.84,132.92,132.71,132.77,9173.0,127.5583,127.6351,127.4334,127.491,9173.0
2023-12-28 11:15:00,132.75,132.75,132.52,132.54,15016.0,127.4718,127.4718,127.251,127.2702,15016.0
2023-12-28 11:20:00,132.53,132.76,132.47,132.7,21545.0,127.2606,127.4814,127.203,127.4238,21545.0
2023-12-28 11:25:00,132.69,132.95,132.6,132.89,17011.0,127.4142,127.6639,127.3278,127.6063,17011.0
2023-12-28 11:30:00,132.93,132.97,132.79,132.88,16277.0,127.6447,127.6831,127.5103,127.5967,16277.0
2023-12-28 11:35:00,132.84,132.97,132.81,132.86,16588.0,127.5583,127.6831,127.5295,127.5775,16588.0
2023-12-28 11:40:00,132.87,133.11,132.86,133.06,8550.0,127.5871,127.8175,127.5775,127.7695,8550.0
2023-12-28 11:45:00,133.09,133.09,132.92,132.94,6707.0,127.7983,127.7983,127.6351,127.6543,6707.0
2023-12-28 11:50:00,132.9,132.94,132.7,132.75,2633.0,127.6159,127.6543,127.4238,127.4718,2633.0
2023-12-28 11:55:00,132.78,132.81,132.64,132.65,9465.0,127.5006,127.5295,127.3662,127.3758,9465.0
2023-12-28 12:00:00,132.64,132.82,132.63,132.7,6581.0,127.3662,127.5391,127.3566,127.4238,6581.0
2023-12-28 12:05:00,132.72,132.85,132.72,132.79,8480.0,127.443,127.5679,127.443,127.5103,8480.0
2023-12-28 12:10:00,132.81,132.84,132.65,132.66,3204.0,127.5295,127.5583,127.3758,127.3854,3204.0
2023-12-28 12:15:00,132.71,132.76,132.61,132.71,9292.0,127.4334,127.4814,127.3374,127.4334,9292.0
2023-12-28 12:20:00,132.71,132.74,132.66,132.71,3548.0,127.4334,127.4622,127.3854,127.4334,3548.0
2023-12-28 12:25:00,132.72,132.75,132.61,132.64,10737.0,127.443,127.4718,127.3374,127.3662,10737.0
2023-12-28 12:30:00,132.61,132.81,132.6,132.8,8522.0,127.3374,127.5295,127.3278,127.5199,8522.0
2023-12-28 12:35:00,132.78,132.88,132.77,132.83,3499.0,127.5006,127.5967,127.491,127.5487,3499.0
2023-12-28 12:40:00,132.83,132.91,132.8,132.86,17282.0,127.5487,127.6255,127.5199,127.5775,17282.0
2023-12-28 12:45:00,132.88,133.08,132.88,133.08,18110.0,127.5967,127.7887,127.5967,127.7887,18110.0
2023-12-28 12:50:00,133.05,133.12,133.01,133.04,8054.0,127.7599,127.8271,127.7215,127.7503,8054.0
2023-12-28 12:55:00,133.05,133.13,133.02,133.12,13695.0,127.7599,127.8367,127.7311,127.8271,13695.0
2023-12-28 13:00:00,133.11,133.17,132.66,132.89,15755.0,127.8175,127.8751,127.3854,127.6063,15755.0
2023-12-28 13:05:00,132.85,132.99,132.64,132.99,4163.0,127.5679,127.7023,127.3662,127.7023,4163.0
2023-12-28 13:10:00,133.03,133.06,132.81,132.87,4798.0,127.7407,127.7695,127.5295,127.5871,4798.0
2023-12-28 13:15:00,132.91,133.03,132.87,133.03,3712.0,127.6255,127.7407,127.5871,127.7407,3712.0
2023-12-28 13:20:00,133.02,133.04,132.97,133.03,3877.0,127.7311,127.7503,127.6831,127.7407,3877.0
2023-12-28 13:25:00,133.04,133.07,133.0,133.01,5666.0,127.7503,127.7791,127.7119,127.7215,5666.0
2023-12-28 13:30:00,133.03,133.09,133.01,133.04,5862.0,127.7407,127.7983,127.7215,127.7503,5862.0
2023-12-28 13:35:00,133.02,133.27,133.02,133.18,6452.0,127.7311,127.9712,127.7311,127.8847,6452.0
2023-12-28 13:40:00,133.15,133.15,133.03,133.07,3717.0,127.8559,127.8559,127.7407,127.7791,3717.0
2023-12-28 13:45:00,133.06,133.08,132.87,132.91,6216.0,127.7695,127.7887,127.5871,127.6255,6216.0
2023-12-28 13:50:00,132.96,133.09,132.9,133.06,6119.0,127.6735,127.7983,127.6159,127.7695,6119.0
2023-12-28 13:55:00,133.06,133.1,133.0,133.04,6379.0,127.7695,127.8079,127.7119,127.7503,6379.0
2023-12-28 14:00:00,133.08,133.17,133.06,133.17,4840.0,127.7887,127.8751,127.7695,127.8751,4840.0
2023-12-28 14:05:00,133.17,133.21,133.13,133.13,8365.0,127.8751,127.9136,127.8367,127.8367,8365.0
2023-12-28 14:10:00,133.15,133.25,133.14,133.19,8472.0,127.8559,127.952,127.8463,127.8943,8472.0
2023-12-28 14:15:00,133.17,133.2,133.11,133.14,5437.0,127.8751,127.9039,127.8175,127.8463,5437.0
2023-12-28 14:20:00,133.12,133.21,133.08,133.18,4413.0,127.8271,127.9136,127.7887,127.8847,4413.0
2023-12-28 14:25:00,133.2,133.21,133.13,133.13,5590.0,127.9039,127.9136,127.8367,127.8367,5590.0
2023-12-28 14:30:00,133.13,133.22,133.04,133.09,6091.0,127.8367,127.9232,127.7503,127.7983,6091.0
2023-12-28 14:35:00,133.09,133.2,133.07,133.14,7313.0,127.7983,127.9039,127.7791,127.8463,7313.0
2023-12-28 14:40:00,133.15,133.15,133.04,133.07,3810.0,127.8559,127.8559,127.7503,127.7791,3810.0
2023-12-28 14:45:00,133.07,133.12,133.0,133.11,6487.0,127.7791,127.8271,127.7119,127.8175,6487.0
2023-12-28 14:50:00,133.08,133.08,133.0,133.04,8868.0,127.7887,127.7887,127.7119,127.7503,8868.0
2023-12-28 14:55:00,133.04,133.19,132.99,133.1,11863.0,127.7503,127.8943,127.7023,127.8079,11863.0
2023-12-28 15:00:00,133.12,133.12,133.02,133.08,13766.0,127.8271,127.8271,127.7311,127.7887,13766.0
2023-12-28 15:05:00,133.07,133.15,133.06,133.15,6640.0,127.7791,127.8559,127.7695,127.8559,6640.0
2023-12-28 15:10:00,133.16,133.17,132.89,132.96,16016.0,127.8655,127.8751,127.6063,127.6735,16016.0
2023-12-28 15:15:00,132.9,133.07,132.82,133.06,15979.0,127.6159,127.7791,127.5391,127.7695,15979.0
2023-12-28 15:20:00,133.08,133.08,132.98,133.01,16655.0,127.7887,127.7887,127.6927,127.7215,16655.0
2023-12-28 15:25:00,133.0,133.06,132.91,133.02,22958.0,127.7119,127.7695,127.6255,127.7311,22958.0
2023-12-28 15:30:00,133.03,133.12,133.03,133.04,14643.0,127.7407,127.8271,127.7407,127.7503,14643.0
2023-12-28 15:35:00,133.04,133.15,133.02,133.07,17290.0,127.7503,127.8559,127.7311,127.7791,17290.0
2023-12-28 15:40:00,133.09,133.26,133.08,133.22,15683.0,127.7983,127.9616,127.7887,127.9232,15683.0
2023-12-28 15:45:00,133.2,133.26,133.11,133.17,19863.0,127.9039,127.9616,127.8175,127.8751,19863.0
2023-12-28 15:50:00,133.13,133.19,132.99,133.0,43904.0,127.8367,127.8943,127.7023,127.7119,43904.0
2023-12-28 15:55:00,132.99,133.18,132.89,133.17,139673.0,127.7023,127.8847,127.6063,127.8751,139673.0
2023-12-29 09:30:00,132.87,133.24,132.17,133.24,40783.0,127.5871,127.9424,126.9149,127.9424,40783.0
2023-12-29 09:35:00,133.09,133.24,132.72,132.72,11044.0,127.7983,127.9424,127.443,127.443,11044.0
2023-12-29 09:40:00,132.7,132.83,132.53,132.67,10394.0,127.4238,127.5487,127.2606,127.395,10394.0
2023-12-29 09:45:00,132.57,132.91,132.34,132.79,13547.0,127.299,127.6255,127.0781,127.5103,13547.0
2023-12-29 09:50:00,132.8,132.8,132.31,132.57,15670.0,127.5199,127.5199,127.0493,127.299,15670.0
2023-12-29 09:55:00,132.57,132.7,132.44,132.55,8941.0,127.299,127.4238,127.1742,127.2798,8941.0
2023-12-29 10:00:00,132.56,132.69,132.45,132.58,13716.0,127.2894,127.4142,127.1838,127.3086,13716.0
2023-12-29 10:05:00,132.55,132.71,132.35,132.42,8722.0,127.2798,127.4334,127.0877,127.155,8722.0
2023-12-29 10:10:00,132.48,132.48,132.16,132.17,12954.0,127.2126,127.2126,126.9053,126.9149,12954.0
2023-12-29 10:15:00,132.15,132.45,132.08,132.34,27886.0,126.8957,127.1838,126.8285,127.0781,27886.0
2023-12-29 10:20:00,132.37,132.37,131.77,131.8,19869.0,127.1069,127.1069,126.5308,126.5596,19869.0
2023-12-29 10:25:00,131.86,132.04,131.75,131.84,11795.0,126.6172,126.7901,126.5116,126.598,11795.0
2023-12-29 10:30:00,131.84,131.91,131.41,131.53,20775.0,126.598,126.6652,126.1851,126.3003,20775.0
2023-12-29 10:35:00,131.5,131.62,131.46,131.56,14915.0,126.2715,126.3868,126.2331,126.3292,14915.0
2023-12-29 10:40:00,131.51,131.52,131.2,131.22,15028.0,126.2811,126.2907,125.9835,126.0027,15028.0
2023-12-29 10:45:00,131.14,131.23,130.67,130.98,23700.0,125.9259,126.0123,125.4745,125.7722,23700.0
2023-12-29 10:50:00,131.04,131.2,130.8,130.89,24367.0,125.8298,125.9835,125.5994,125.6858,24367.0
2023-12-29 10:55:00,130.84,131.21,130.84,131.15,8871.0,125.6378,125.9931,125.6378,125.9355,8871.0
2023-12-29 11:00:00,131.18,131.53,131.11,131.5,13082.0,125.9643,126.3003,125.897,126.2715,13082.0
2023-12-29 11:05:00,131.44,131.45,131.2,131.36,8684.0,126.2139,126.2235,125.9835,126.1371,8684.0
2023-12-29 11:10:00,131.28,131.29,130.92,130.93,8300.0,126.0603,126.0699,125.7146,125.7242,8300.0
2023-12-29 11:15:00,130.87,130.98,130.6,130.92,25622.0,125.6666,125.7722,125.4073,125.7146,25622.0
2023-12-29 11:20:00,130.91,130.91,130.46,130.56,36235.0,125.705,125.705,125.2729,125.3689,36235.0
2023-12-29 11:25:00,130.55,130.62,130.28,130.42,15989.0,125.3593,125.4265,125.1,125.2345,15989.0
2023-12-29 11:30:00,130.4,130.68,130.39,130.64,11060.0,125.2153,125.4841,125.2057,125.4457,11060.0
2023-12-29 11:35:00,130.59,130.77,130.46,130.72,14514.0,125.3977,125.5706,125.2729,125.5226,14514.0
2023-12-29 11:40:00,130.76,130.8,130.5,130.66,13163.0,125.561,125.5994,125.3113,125.4649,13163.0
2023-12-29 11:45:00,130.69,130.84,130.63,130.84,11954.0,125.4937,125.6378,125.4361,125.6378,11954.0
2023-12-29 11:50:00,130.84,130.88,130.63,130.79,11596.0,125.6378,125.6762,125.4361,125.5898,11596.0
2023-12-29 11:55:00,130.72,130.91,130.72,130.82,4436.0,125.5226,125.705,125.5226,125.6186,4436.0
2023-12-29 12:00:00,130.8,130.98,130.63,130.74,13090.0,125.5994,125.7722,125.4361,125.5418,13090.0
2023-12-29 12:05:00,130.69,130.73,130.38,130.57,11671.0,125.4937,125.5322,125.1961,125.3785,11671.0
2023-12-29 12:10:00,130.55,130.67,130.39,130.52,7970.0,125.3593,125.4745,125.2057,125.3305,7970.0
2023-12-29 12:15:00,130.49,130.68,130.44,130.66,5458.0,125.3017,125.4841,125.2537,125.4649,5458.0
2023-12-29 12:20:00,130.71,130.77,130.51,130.63,6120.0,125.513,125.5706,125.3209,125.4361,6120.0
2023-12-29 12:25:00,130.63,130.72,130.51,130.67,6080.0,125.4361,125.5226,125.3209,125.4745,6080.0
2023-12-29 12:30:00,130.58,130.79,130.52,130.75,6143.0,125.3881,125.5898,125.3305,125.5514,6143.0
2023-12-29 12:35:00,130.74,130.89,130.73,130.86,5632.0,125.5418,125.6858,125.5322,125.657,5632.0
2023-12-29 12:40:00,130.79,130.85,130.73,130.73,7477.0,125.5898,125.6474,125.5322,125.5322,7477.0
2023-12-29 12:45:00,130.74,130.95,130.74,130.84,11858.0,125.5418,125.7434,125.5418,125.6378,11858.0
2023-12-29 12:50:00,130.83,131.0,130.79,130.89,13849.0,125.6282,125.7914,125.5898,125.6858,13849.0
2023-12-29 12:55:00,130.89,131.07,130.89,131.03,4037.0,125.6858,125.8586,125.6858,125.8202,4037.0
2023-12-29 13:00:00,131.04,131.04,130.81,131.0,15923.0,125.8298,125.8298,125.609,125.7914,15923.0
2023-12-29 13:05:00,130.95,131.01,130.91,130.92,5124.0,125.7434,125.801,125.705,125.7146,5124.0
2023-12-29 13:10:00,130.95,131.13,130.94,131.02,8773.0,125.7434,125.9163,125.7338,125.8106,8773.0
2023-12-29 13:15:00,131.0,131.0,130.87,130.88,6446.0,125.7914,125.7914,125.6666,125.6762,6446.0
2023-12-29 13:20:00,130.87,130.95,130.79,130.89,8092.0,125.6666,125.7434,125.5898,125.6858,8092.0
2023-12-29 13:25:00,130.87,130.94,130.82,130.9,6588.0,125.6666,125.7338,125.6186,125.6954,6588.0
2023-12-29 13:30:00,130.88,131.0,130.87,130.96,7090.0,125.6762,125.7914,125.6666,125.753,7090.0
2023-12-29 13:35:00,131.0,131.16,130.97,131.15,10094.0,125.7914,125.9451,125.7626,125.9355,10094.0
2023-12-29 13:40:00,131.17,131.26,131.12,131.21,4505.0,125.9547,126.0411,125.9067,125.9931,4505.0
2023-12-29 13:45:00,131.21,131.24,131.08,131.2,9506.0,125.9931,126.0219,125.8682,125.9835,9506.0
2023-12-29 13:50:00,131.18,131.19,130.92,130.92,5830.0,125.9643,125.9739,125.7146,125.7146,5830.0
2023-12-29 13:55:00,130.89,131.03,130.76,130.89,10447.0,125.6858,125.8202,125.561,125.6858,10447.0
2023-12-29 14:00:00,130.92,130.97,130.8,130.86,10103.0,125.7146,125.7626,125.5994,125.657,10103.0
2023-12-29 14:05:00,130.87,130.95,130.85,130.85,4533.0,125.6666,125.7434,125.6474,125.6474,4533.0
2023-12-29 14:10:00,130.87,130.91,130.76,130.86,8641.0,125.6666,125.705,125.561,125.657,8641.0
2023-12-29 14:15:00,130.84,130.94,130.78,130.94,5189.0,125.6378,125.7338,125.5802,125.7338,5189.0
2023-12-29 14:20:00,130.95,131.13,130.95,131.09,4670.0,125.7434,125.9163,125.7434,125.8778,4670.0
2023-12-29 14:25:00,131.09,131.15,130.9,130.93,4555.0,125.8778,125.9355,125.6954,125.7242,4555.0
2023-12-29 14:30:00,130.99,131.11,130.99,131.11,4175.0,125.7818,125.897,125.7818,125.897,4175.0
2023-12-29 14:35:00,131.07,131.19,131.03,131.16,6664.0,125.8586,125.9739,125.8202,125.9451,6664.0
2023-12-29 14:40:00,131.12,131.18,131.0,131.08,12951.0,125.9067,125.9643,125.7914,125.8682,12951.0
2023-12-29 14:45:00,131.1,131.16,131.04,131.13,3585.0,125.8874,125.9451,125.8298,125.9163,3585.0
2023-12-29 14:50:00,131.13,131.23,131.13,131.19,3397.0,125.9163,126.0123,125.9163,125.9739,3397.0
2023-12-29 14:55:00,131.22,131.33,131.18,131.31,10949.0,126.0027,126.1083,125.9643,126.0891,10949.0
2023-12-29 15:00:00,131.33,131.33,131.13,131.13,4840.0,126.1083,126.1083,125.9163,125.9163,4840.0
2023-12-29 15:05:00,131.13,131.39,131.09,131.33,9629.0,125.9163,126.1659,125.8778,126.1083,9629.0
2023-12-29 15:10:00,131.35,131.39,131.23,131.34,6247.0,126.1275,126.1659,126.0123,126.1179,6247.0
2023-12-29 15:15:00,131.28,131.38,131.16,131.24,9213.0,126.0603,126.1563,125.9451,126.0219,9213.0
2023-12-29 15:20:00,131.27,131.29,131.13,131.16,12049.0,126.0507,126.0699,125.9163,125.9451,12049.0
2023-12-29 15:25:00,131.21,131.43,131.2,131.38,5719.0,125.9931,126.2043,125.9835,126.1563,5719.0
2023-12-29 15:30:00,131.4,131.4,131.2,131.22,16238.0,126.1755,126.1755,125.9835,126.0027,16238.0
2023-12-29 15:35:00,131.18,131.27,131.16,131.22,21206.0,125.9643,126.0507,125.9451,126.0027,21206.0
2023-12-29 15:40:00,131.24,131.3,131.07,131.07,14151.0,126.0219,126.0795,125.8586,125.8586,14151.0
2023-12-29 15:45:00,131.05,131.15,130.99,130.99,13552.0,125.8394,125.9355,125.7818,125.7818,13552.0
2023-12-29 15:50:00,130.89,131.02,130.77,130.79,36203.0,125.6858,125.8106,125.5706,125.5898,36203.0
2023-12-29 15:55:00,130.81,131.15,130.67,130.93,148078.0,125.609,125.9355,125.4745,125.7242,148078.0
2024-01-02 09:30:00,129.2,129.6,128.75,129.31,152971.0,124.063,124.4471,123.6309,124.1686,152971.0
2024-01-02 09:35:00,129.34,129.75,128.6,128.72,58170.0,124.1974,124.5911,123.4868,123.6021,58170.0
2024-01-02 09:40:00,128.72,128.95,128.6,128.7,62858.0,123.6021,123.8229,123.4868,123.5829,62858.0
2024-01-02 09:45:00,128.66,128.79,127.82,128.02,57551.0,123.5445,123.6693,122.7379,122.9299,57551.0
2024-01-02 09:50:00,128.12,128.63,127.9,128.14,34877.0,123.0259,123.5157,122.8147,123.0451,34877.0
2024-01-02 09:55:00,128.07,129.28,128.07,129.28,38185.0,122.9779,124.1398,122.9779,124.1398,38185.0
2024-01-02 10:00:00,129.28,129.59,129.04,129.12,28399.0,124.1398,124.4375,123.9094,123.9862,28399.0
2024-01-02 10:05:00,129.09,129.17,128.8,129.0,25866.0,123.9574,124.0342,123.6789,123.8709,25866.0
2024-01-02 10:10:00,129.03,129.04,128.34,128.37,25615.0,123.8997,123.9094,123.2372,123.266,25615.0
2024-01-02 10:15:00,128.38,128.48,128.22,128.32,22863.0,123.2756,123.3716,123.122,123.218,22863.0
2024-01-02 10:20:00,128.32,128.55,128.07,128.11,20737.0,123.218,123.4388,122.9779,123.0163,20737.0
2024-01-02 10:25:00,128.07,128.16,127.8,127.87,25918.0,122.9779,123.0643,122.7187,122.7859,25918.0
2024-01-02 10:30:00,127.86,127.86,127.15,127.25,42771.0,122.7763,122.7763,122.0945,122.1905,42771.0
2024-01-02 10:35:00,127.16,127.37,126.97,127.32,46683.0,122.1041,122.3058,121.9217,122.2577,46683.0
2024-01-02 10:40:00,127.33,127.75,127.33,127.67,33857.0,122.2673,122.6706,122.2673,122.5938,33857.0
2024-01-02 10:45:00,127.65,127.87,127.59,127.69,45505.0,122.5746,122.7859,122.517,122.613,45505.0
2024-01-02 10:50:00,127.69,128.02,127.69,127.85,25886.0,122.613,122.9299,122.613,122.7667,25886.0
2024-01-02 10:55:00,127.88,128.09,127.71,127.92,25888.0,122.7955,122.9971,122.6322,122.8339,25888.0
2024-01-02 11:00:00,127.9,128.43,127.89,128.43,12739.0,122.8147,123.3236,122.8051,123.3236,12739.0
2024-01-02 11:05:00,128.41,128.68,128.26,128.59,20612.0,123.3044,123.5637,123.1604,123.4772,20612.0
2024-01-02 11:10:00,128.54,128.76,128.28,128.47,48936.0,123.4292,123.6405,123.1796,123.362,48936.0
2024-01-02 11:15:00,128.42,128.79,128.42,128.56,52833.0,123.314,123.6693,123.314,123.4484,52833.0
2024-01-02 11:20:00,128.59,128.74,128.45,128.59,28268.0,123.4772,123.6213,123.3428,123.4772,28268.0
2024-01-02 11:25:00,128.61,128.61,128.42,128.48,17457.0,123.4964,123.4964,123.314,123.3716,17457.0
2024-01-02 11:30:00,128.44,128.53,128.36,128.41,19757.0,123.3332,123.4196,123.2564,123.3044,19757.0
2024-01-02 11:35:00,128.43,128.43,128.04,128.05,41249.0,123.3236,123.3236,122.9491,122.9587,41249.0
2024-01-02 11:40:00,128.04,128.05,127.91,128.0,36416.0,122.9491,122.9587,122.8243,122.9107,36416.0
2024-01-02 11:45:00,127.99,128.2,127.97,128.17,103692.0,122.9011,123.1027,122.8819,123.0739,103692.0
2024-01-02 11:50:00,128.15,128.37,128.12,128.25,54103.0,123.0547,123.266,123.0259,123.1508,54103.0
2024-01-02 11:55:00,128.26,128.44,128.25,128.33,36344.0,123.1604,123.3332,123.1508,123.2276,36344.0
2024-01-02 12:00:00,128.36,128.58,128.3,128.49,17973.0,123.2564,123.4676,123.1988,123.3812,17973.0
2024-01-02 12:05:00,128.5,128.51,128.32,128.46,23401.0,123.3908,123.4004,123.218,123.3524,23401.0
2024-01-02 12:10:00,128.44,128.73,128.4,128.66,21020.0,123.3332,123.6117,123.2948,123.5445,21020.0
2024-01-02 12:15:00,128.63,128.63,128.37,128.48,26767.0,123.5157,123.5157,123.266,123.3716,26767.0
2024-01-02 12:20:00,128.54,128.56,128.11,128.19,39556.0,123.4292,123.4484,123.0163,123.0931,39556.0
2024-01-02 12:25:00,128.21,128.61,128.17,128.43,23552.0,123.1124,123.4964,123.0739,123.3236,23552.0
2024-01-02 12:30:00,128.46,128.64,128.44,128.61,23389.0,123.3524,123.5253,123.3332,123.4964,23389.0
2024-01-02 12:35:00,128.65,128.75,128.49,128.52,42412.0,123.5349,123.6309,123.3812,123.41,42412.0
2024-01-02 12:40:00,128.52,128.69,128.52,128.67,20391.0,123.41,123.5733,123.41,123.5541,20391.0
2024-01-02 12:45:00,128.65,128.65,128.06,128.25,41448.0,123.5349,123.5349,122.9683,123.1508,41448.0
2024-01-02 12:50:00,128.27,128.35,128.06,128.06,16212.0,123.17,123.2468,122.9683,122.9683,16212.0
2024-01-02 12:55:00,128.05,128.13,127.92,128.01,34896.0,122.9587,123.0355,122.8339,122.9203,34896.0
2024-01-02 13:00:00,127.99,128.02,127.87,127.93,40830.0,122.9011,122.9299,122.7859,122.8435,40830.0
2024-01-02 13:05:00,127.94,128.01,127.87,127.94,16049.0,122.8531,122.9203,122.7859,122.8531,16049.0
2024-01-02 13:10:00,127.93,128.08,127.8,128.07,22910.0,122.8435,122.9875,122.7187,122.9779,22910.0
2024-01-02 13:15:00,128.07,128.2,128.07,128.1,20248.0,122.9779,123.1027,122.9779,123.0067,20248.0
2024-01-02 13:20:00,128.13,128.34,128.09,128.33,17788.0,123.0355,123.2372,122.9971,123.2276,17788.0
2024-01-02 13:25:00,128.34,128.34,128.02,128.03,27633.0,123.2372,123.2372,122.9299,122.9395,27633.0
2024-01-02 13:30:00,127.99,128.18,127.99,128.14,10252.0,122.9011,123.0835,122.9011,123.0451,10252.0
2024-01-02 13:35:00,128.14,128.15,127.92,127.98,20897.0,123.0451,123.0547,122.8339,122.8915,20897.0
2024-01-02 13:40:00,127.97,127.98,127.75,127.78,24880.0,122.8819,122.8915,122.6706,122.6994,24880.0
2024-01-02 13:45:00,127.77,127.89,127.69,127.71,19978.0,122.6898,122.8051,122.613,122.6322,19978.0
2024-01-02 13:50:00,127.69,127.77,127.57,127.57,17619.0,122.613,122.6898,122.4978,122.4978,17619.0
2024-01-02 13:55:00,127.61,127.63,127.45,127.5,17551.0,122.5362,122.5554,122.3826,122.4306,17551.0
2024-01-02 14:00:00,127.48,127.53,127.42,127.46,19382.0,122.4114,122.4594,122.3538,122.3922,19382.0
2024-01-02 14:05:00,127.46,127.47,127.21,127.34,34924.0,122.3922,122.4018,122.1521,122.2769,34924.0
2024-01-02 14:10:00,127.32,127.51,127.29,127.38,19886.0,122.2577,122.4402,122.2289,122.3154,19886.0
2024-01-02 14:15:00,127.37,127.37,127.23,127.23,12808.0,122.3058,122.3058,122.1713,122.1713,12808.0
2024-01-02 14:20:00,127.22,127.28,127.14,127.19,14569.0,122.1617,122.2193,122.0849,122.1329,14569.0
2024-01-02 14:25:00,127.18,127.41,127.17,127.3,20424.0,122.1233,122.3442,122.1137,122.2385,20424.0
2024-01-02 14:30:00,127.28,127.29,127.12,127.19,35604.0,122.2193,122.2289,122.0657,122.1329,35604.0
2024-01-02 14:35:00,127.2,127.22,127.0,127.08,32110.0,122.1425,122.1617,121.9505,122.0273,32110.0
2024-01-02 14:40:00,127.06,127.09,126.95,126.95,43542.0,122.0081,122.0369,121.9024,121.9024,43542.0
2024-01-02 14:45:00,126.96,127.14,126.94,127.05,17137.0,121.9121,122.0849,121.8928,121.9985,17137.0
2024-01-02 14:50:00,127.08,127.18,126.96,127.08,13030.0,122.0273,122.1233,121.9121,122.0273,13030.0
2024-01-02 14:55:00,127.08,127.08,126.91,126.93,15358.0,122.0273,122.0273,121.864,121.8832,15358.0
2024-01-02 15:00:00,126.91,127.01,126.86,126.91,17361.0,121.864,121.9601,121.816,121.864,17361.0
2024-01-02 15:05:00,126.96,127.07,126.91,126.91,51749.0,121.9121,122.0177,121.864,121.864,51749.0
2024-01-02 15:10:00,126.92,127.0,126.87,126.94,12067.0,121.8736,121.9505,121.8256,121.8928,12067.0
2024-01-02 15:15:00,126.94,127.01,126.87,126.95,62052.0,121.8928,121.9601,121.8256,121.9024,62052.0
2024-01-02 15:20:00,126.93,127.0,126.77,126.95,48199.0,121.8832,121.9505,121.7296,121.9024,48199.0
2024-01-02 15:25:00,126.95,127.0,126.77,126.97,34685.0,121.9024,121.9505,121.7296,121.9217,34685.0
2024-01-02 15:30:00,126.96,127.33,126.95,127.11,124349.0,121.9121,122.2673,121.9024,122.0561,124349.0
2024-01-02 15:35:00,127.15,127.37,127.06,127.35,15306.0,122.0945,122.3058,122.0081,122.2865,15306.0
2024-01-02 15:40:00,127.33,127.57,127.22,127.47,38003.0,122.2673,122.4978,122.1617,122.4018,38003.0
2024-01-02 15:45:00,127.5,127.53,127.29,127.51,51971.0,122.4306,122.4594,122.2289,122.4402,51971.0
2024-01-02 15:50:00,127.54,128.08,127.53,127.98,69359.0,122.469,122.9875,122.4594,122.8915,69359.0
2024-01-02 15:55:00,128.0,128.39,127.91,128.25,191333.0,122.9107,123.2852,122.8243,123.1508,191333.0
2024-01-03 09:30:00,125.05,125.45,123.58,124.9,183910.0,120.078,120.4621,118.6664,119.934,183910.0
2024-01-03 09:35:00,124.97,125.22,123.92,124.16,75708.0,120.0012,120.2412,118.9929,119.2234,75708.0
2024-01-03 09:40:00,124.22,124.62,123.92,124.17,111705.0,119.281,119.6651,118.9929,119.233,111705.0
2024-01-03 09:45:00,124.18,124.18,123.3,123.53,54048.0,119.2426,119.2426,118.3976,118.6184,54048.0
2024-01-03 09:50:00,123.62,124.19,123.17,123.27,72817.0,118.7049,119.2522,118.2727,118.3688,72817.0
2024-01-03 09:55:00,123.27,123.41,122.86,123.18,62346.0,118.3688,118.5032,117.9751,118.2823,62346.0
2024-01-03 10:00:00,123.21,123.94,123.01,123.48,84179.0,118.3112,119.0121,118.1191,118.5704,84179.0
2024-01-03 10:05:00,123.47,123.69,123.18,123.19,51232.0,118.5608,118.7721,118.2823,118.2919,51232.0
2024-01-03 10:10:00,123.19,123.23,122.68,122.73,62893.0,118.2919,118.3304,117.8022,117.8502,62893.0
2024-01-03 10:15:00,122.7,122.89,122.35,122.76,54607.0,117.8214,118.0039,117.4853,117.879,54607.0
2024-01-03 10:20:00,122.71,122.91,122.53,122.79,36448.0,117.831,118.0231,117.6582,117.9079,36448.0
2024-01-03 10:25:00,122.81,122.87,122.43,122.52,40970.0,117.9271,117.9847,117.5622,117.6486,40970.0
2024-01-03 10:30:00,122.48,122.56,122.23,122.31,50594.0,117.6102,117.687,117.3701,117.4469,50594.0
2024-01-03 10:35:00,122.29,122.35,121.88,122.03,36257.0,117.4277,117.4853,117.034,117.1781,36257.0
2024-01-03 10:40:00,122.03,122.13,121.8,121.89,27298.0,117.1781,117.2741,116.9572,117.0436,27298.0
2024-01-03 10:45:00,121.86,122.13,121.58,122.01,63166.0,117.0148,117.2741,116.746,117.1589,63166.0
2024-01-03 10:50:00,122.01,122.33,121.97,122.03,81497.0,117.1589,117.4661,117.1205,117.1781,81497.0
2024-01-03 10:55:00,122.06,122.48,121.9,122.45,112630.0,117.2069,117.6102,117.0532,117.5814,112630.0
2024-01-03 11:00:00,122.48,122.7,122.32,122.5,71954.0,117.6102,117.8214,117.4565,117.6294,71954.0
2024-01-03 11:05:00,122.5,122.93,122.45,122.87,43556.0,117.6294,118.0423,117.5814,117.9847,43556.0
2024-01-03 11:10:00,122.92,122.95,122.63,122.83,28579.0,118.0327,118.0615,117.7542,117.9463,28579.0
2024-01-03 11:15:00,122.85,122.95,122.64,122.68,52004.0,117.9655,118.0615,117.7638,117.8022,52004.0
2024-01-03 11:20:00,122.71,122.79,122.34,122.37,20650.0,117.831,117.9079,117.4757,117.5046,20650.0
2024-01-03 11:25:00,122.41,122.61,122.31,122.59,11044.0,117.543,117.735,117.4469,117.7158,11044.0
2024-01-03 11:30:00,122.59,123.21,122.58,123.16,34239.0,117.7158,118.3112,117.7062,118.2631,34239.0
2024-01-03 11:35:00,123.19,123.2,123.02,123.13,14218.0,118.2919,118.3016,118.1287,118.2343,14218.0
2024-01-03 11:40:00,123.13,123.13,122.69,122.94,20987.0,118.2343,118.2343,117.8118,118.0519,20987.0
2024-01-03 11:45:00,122.94,122.94,122.67,122.8,16149.0,118.0519,118.0519,117.7926,117.9175,16149.0
2024-01-03 11:50:00,122.78,122.91,122.78,122.82,23216.0,117.8982,118.0231,117.8982,117.9367,23216.0
2024-01-03 11:55:00,122.82,122.83,122.54,122.54,19008.0,117.9367,117.9463,117.6678,117.6678,19008.0
2024-01-03 12:00:00,122.55,122.68,122.46,122.68,49035.0,117.6774,117.8022,117.591,117.8022,49035.0
2024-01-03 12:05:00,122.67,122.74,122.43,122.44,21982.0,117.7926,117.8598,117.5622,117.5718,21982.0
2024-01-03 12:10:00,122.45,122.71,122.43,122.65,32502.0,117.5814,117.831,117.5622,117.7734,32502.0
2024-01-03 12:15:00,122.65,122.72,122.47,122.48,22777.0,117.7734,117.8406,117.6006,117.6102,22777.0
2024-01-03 12:20:00,122.48,122.75,122.45,122.74,41009.0,117.6102,117.8694,117.5814,117.8598,41009.0
2024-01-03 12:25:00,122.74,122.99,122.72,122.89,21744.0,117.8598,118.0999,117.8406,118.0039,21744.0
2024-01-03 12:30:00,122.93,123.27,122.86,123.25,41909.0,118.0423,118.3688,117.9751,118.3496,41909.0
2024-01-03 12:35:00,123.23,123.37,123.19,123.34,23706.0,118.3304,118.4648,118.2919,118.436,23706.0
2024-01-03 12:40:00,123.35,123.59,123.34,123.39,32256.0,118.4456,118.676,118.436,118.484,32256.0
2024-01-03 12:45:00,123.39,123.46,123.21,123.27,48423.0,118.484,118.5512,118.3112,118.3688,48423.0
2024-01-03 12:50:00,123.22,123.26,123.15,123.19,12515.0,118.3208,118.3592,118.2535,118.2919,12515.0
2024-01-03 12:55:00,123.2,123.4,123.12,123.36,14372.0,118.3016,118.4936,118.2247,118.4552,14372.0
2024-01-03 13:00:00,123.36,123.7,123.36,123.53,23839.0,118.4552,118.7817,118.4552,118.6184,23839.0
2024-01-03 13:05:00,123.52,123.71,123.49,123.59,11820.0,118.6088,118.7913,118.58,118.676,11820.0
2024-01-03 13:10:00,123.59,123.75,123.59,123.71,10306.0,118.676,118.8297,118.676,118.7913,10306.0
2024-01-03 13:15:00,123.73,123.88,123.49,123.55,42310.0,118.8105,118.9545,118.58,118.6376,42310.0
2024-01-03 13:20:00,123.57,123.58,123.46,123.47,15400.0,118.6568,118.6664,118.5512,118.5608,15400.0
2024-01-03 13:25:00,123.47,123.47,123.33,123.41,25208.0,118.5608,118.5608,118.4264,118.5032,25208.0
2024-01-03 13:30:00,123.43,123.55,123.41,123.5,13326.0,118.5224,118.6376,118.5032,118.5896,13326.0
2024-01-03 13:35:00,123.51,123.59,123.4,123.56,17769.0,118.5992,118.676,118.4936,118.6472,17769.0
2024-01-03 13:40:00,123.55,123.57,123.32,123.39,14957.0,118.6376,118.6568,118.4168,118.484,14957.0
2024-01-03 13:45:00,123.45,123.77,123.42,123.77,20303.0,118.5416,118.8489,118.5128,118.8489,20303.0
2024-01-03 13:50:00,123.77,123.95,123.7,123.71,8415.0,118.8489,119.0217,118.7817,118.7913,8415.0
2024-01-03 13:55:00,123.69,123.74,123.59,123.68,11099.0,118.7721,118.8201,118.676,118.7625,11099.0
2024-01-03 14:00:00,123.67,124.02,123.14,123.21,37285.0,118.7529,119.0889,118.2439,118.3112,37285.0
2024-01-03 14:05:00,123.15,123.42,122.89,123.25,19552.0,118.2535,118.5128,118.0039,118.3496,19552.0
2024-01-03 14:10:00,123.22,123.38,122.83,122.97,30126.0,118.3208,118.4744,117.9463,118.0807,30126.0
2024-01-03 14:15:00,122.9,123.24,122.75,123.1,30269.0,118.0135,118.34,117.8694,118.2055,30269.0
2024-01-03 14:20:00,122.98,123.11,122.83,123.06,30707.0,118.0903,118.2151,117.9463,118.1671,30707.0
2024-01-03 14:25:00,123.01,123.5,123.0,123.5,36986.0,118.1191,118.5896,118.1095,118.5896,36986.0
2024-01-03 14:30:00,123.5,123.62,123.09,123.21,36155.0,118.5896,118.7049,118.1959,118.3112,36155.0
2024-01-03 14:35:00,123.24,123.27,122.95,123.17,17443.0,118.34,118.3688,118.0615,118.2727,17443.0
2024-01-03 14:40:00,123.14,123.34,122.99,123.28,47314.0,118.2439,118.436,118.0999,118.3784,47314.0
2024-01-03 14:45:00,123.29,123.31,123.07,123.13,20333.0,118.388,118.4072,118.1767,118.2343,20333.0
2024-01-03 14:50:00,123.12,123.4,123.11,123.25,22884.0,118.2247,118.4936,118.2151,118.3496,22884.0
2024-01-03 14:55:00,123.24,123.37,123.15,123.23,12148.0,118.34,118.4648,118.2535,118.3304,12148.0
2024-01-03 15:00:00,123.23,123.27,122.79,122.81,48687.0,118.3304,118.3688,117.9079,117.9271,48687.0
2024-01-03 15:05:00,122.83,122.83,122.43,122.57,30488.0,117.9463,117.9463,117.5622,117.6966,30488.0
2024-01-03 15:10:00,122.59,122.63,122.41,122.45,41701.0,117.7158,117.7542,117.543,117.5814,41701.0
2024-01-03 15:15:00,122.44,122.45,122.11,122.26,38454.0,117.5718,117.5814,117.2549,117.3989,38454.0
2024-01-03 15:20:00,122.27,122.37,122.09,122.25,41375.0,117.4085,117.5046,117.2357,117.3893,41375.0
2024-01-03 15:25:00,122.28,122.51,122.25,122.39,56410.0,117.4181,117.639,117.3893,117.5238,56410.0
2024-01-03 15:30:00,122.39,122.96,122.39,122.94,62673.0,117.5238,118.0711,117.5238,118.0519,62673.0
2024-01-03 15:35:00,122.94,123.02,122.73,122.8,52146.0,118.0519,118.1287,117.8502,117.9175,52146.0
2024-01-03 15:40:00,122.81,122.95,122.58,122.6,39591.0,117.9271,118.0615,117.7062,117.7254,39591.0
2024-01-03 15:45:00,122.62,122.71,122.5,122.5,35361.0,117.7446,117.831,117.6294,117.6294,35361.0
2024-01-03 15:50:00,122.52,122.52,122.12,122.25,79160.0,117.6486,117.6486,117.2645,117.3893,79160.0
2024-01-03 15:55:00,122.26,122.48,122.26,122.32,326230.0,117.3989,117.6102,117.3989,117.4565,326230.0
2024-01-04 09:30:00,122.25,123.11,121.59,122.76,61883.0,117.3893,118.2151,116.7556,117.879,61883.0
2024-01-04 09:35:00,122.84,123.23,122.5,123.22,28897.0,117.9559,118.3304,117.6294,118.3208,28897.0
2024-01-04 09:40:00,123.04,123.14,122.36,122.94,26982.0,118.1479,118.2439,117.4949,118.0519,26982.0
2024-01-04 09:45:00,122.88,122.95,122.22,122.32,13344.0,117.9943,118.0615,117.3605,117.4565,13344.0
2024-01-04 09:50:00,122.31,122.87,122.24,122.75,14636.0,117.4469,117.9847,117.3797,117.8694,14636.0
2024-01-04 09:55:00,122.75,123.1,122.69,122.82,21392.0,117.8694,118.2055,117.8118,117.9367,21392.0
2024-01-04 10:00:00,122.78,123.65,122.64,123.59,14826.0,117.8982,118.7337,117.7638,118.676,14826.0
2024-01-04 10:05:00,123.66,123.99,123.33,123.9,29311.0,118.7433,119.0601,118.4264,118.9737,29311.0
2024-01-04 10:10:00,123.9,123.93,123.49,123.84,26588.0,118.9737,119.0025,118.58,118.9161,26588.0
2024-01-04 10:15:00,123.82,124.01,123.76,123.81,28857.0,118.8969,119.0793,118.8393,118.8873,28857.0
2024-01-04 10:20:00,123.82,123.84,123.39,123.61,31561.0,118.8969,118.9161,118.484,118.6952,31561.0
2024-01-04 10:25:00,123.61,124.02,123.54,123.91,28445.0,118.6952,119.0889,118.628,118.9833,28445.0
2024-01-04 10:30:00,123.89,124.19,123.75,123.96,21966.0,118.9641,119.2522,118.8297,119.0313,21966.0
2024-01-04 10:35:00,123.94,124.02,123.84,123.84,33359.0,119.0121,119.0889,118.9161,118.9161,33359.0
2024-01-04 10:40:00,123.84,123.85,123.54,123.64,26661.0,118.9161,118.9257,118.628,118.7241,26661.0
2024-01-04 10:45:00,123.64,123.71,123.53,123.54,19751.0,118.7241,118.7913,118.6184,118.628,19751.0
2024-01-04 10:50:00,123.51,123.52,123.23,123.41,18994.0,118.5992,118.6088,118.3304,118.5032,18994.0
2024-01-04 10:55:00,123.45,123.45,123.1,123.12,21167.0,118.5416,118.5416,118.2055,118.2247,21167.0
2024-01-04 11:00:00,123.12,123.36,123.09,123.22,24461.0,118.2247,118.4552,118.1959,118.3208,24461.0
2024-01-04 11:05:00,123.23,123.32,123.14,123.17,16847.0,118.3304,118.4168,118.2439,118.2727,16847.0
2024-01-04 11:10:00,123.17,123.38,123.15,123.34,16126.0,118.2727,118.4744,118.2535,118.436,16126.0
2024-01-04 11:15:00,123.35,123.6,123.35,123.38,28476.0,118.4456,118.6856,118.4456,118.4744,28476.0
2024-01-04 11:20:00,123.37,123.6,123.36,123.51,14353.0,118.4648,118.6856,118.4552,118.5992,14353.0
2024-01-04 11:25:00,123.54,123.94,123.54,123.77,30364.0,118.628,119.0121,118.628,118.8489,30364.0
2024-01-04 11:30:00,123.79,123.82,123.48,123.5,23609.0,118.8681,118.8969,118.5704,118.5896,23609.0
2024-01-04 11:35:00,123.5,123.75,123.49,123.53,18142.0,118.5896,118.8297,118.58,118.6184,18142.0
2024-01-04 11:40:00,123.48,123.51,123.3,123.39,19707.0,118.5704,118.5992,118.3976,118.484,19707.0
2024-01-04 11:45:00,123.4,123.42,123.16,123.16,18151.0,118.4936,118.5128,118.2631,118.2631,18151.0
2024-01-04 11:50:00,123.16,123.27,122.96,123.23,11294.0,118.2631,118.3688,118.0711,118.3304,11294.0
2024-01-04 11:55:00,123.19,123.22,123.01,123.2,26986.0,118.2919,118.3208,118.1191,118.3016,26986.0
2024-01-04 12:00:00,123.18,123.35,122.93,123.09,11745.0,118.2823,118.4456,118.0423,118.1959,11745.0
2024-01-04 12:05:00,123.06,123.07,122.93,123.06,17740.0,118.1671,118.1767,118.0423,118.1671,17740.0
2024-01-04 12:10:00,123.06,123.44,123.02,123.34,10909.0,118.1671,118.532,118.1287,118.436,10909.0
2024-01-04 12:15:00,123.29,123.29,123.07,123.19,18288.0,118.388,118.388,118.1767,118.2919,18288.0
2024-01-04 12:20:00,123.18,123.33,123.08,123.2,22991.0,118.2823,118.4264,118.1863,118.3016,22991.0
2024-01-04 12:25:00,123.2,123.5,123.19,123.42,8653.0,118.3016,118.5896,118.2919,118.5128,8653.0
2024-01-04 12:30:00,123.4,123.4,123.09,123.21,13055.0,118.4936,118.4936,118.1959,118.3112,13055.0
2024-01-04 12:35:00,123.2,123.34,123.13,123.31,10805.0,118.3016,118.436,118.2343,118.4072,10805.0
2024-01-04 12:40:00,123.29,123.3,123.01,123.02,9655.0,118.388,118.3976,118.1191,118.1287,9655.0
2024-01-04 12:45:00,123.01,123.08,122.92,122.95,10504.0,118.1191,118.1863,118.0327,118.0615,10504.0
2024-01-04 12:50:00,122.94,123.17,122.89,123.17,11944.0,118.0519,118.2727,118.0039,118.2727,11944.0
2024-01-04 12:55:00,123.16,123.16,122.9,122.97,10579.0,118.2631,118.2631,118.0135,118.0807,10579.0
2024-01-04 13:00:00,122.97,123.06,122.96,123.06,10444.0,118.0807,118.1671,118.0711,118.1671,10444.0
2024-01-04 13:05:00,123.07,123.22,123.07,123.13,8740.0,118.1767,118.3208,118.1767,118.2343,8740.0
2024-01-04 13:10:00,123.11,123.3,123.06,123.24,20332.0,118.2151,118.3976,118.1671,118.34,20332.0
2024-01-04 13:15:00,123.22,123.26,123.15,123.15,11063.0,118.3208,118.3592,118.2535,118.2535,11063.0
2024-01-04 13:20:00,123.11,123.17,123.06,123.14,8075.0,118.2151,118.2727,118.1671,118.2439,8075.0
2024-01-04 13:25:00,123.18,123.28,123.17,123.2,8383.0,118.2823,118.3784,118.2727,118.3016,8383.0
2024-01-04 13:30:00,123.25,123.28,123.13,123.16,22134.0,118.3496,118.3784,118.2343,118.2631,22134.0
2024-01-04 13:35:00,123.17,123.28,122.98,123.07,26519.0,118.2727,118.3784,118.0903,118.1767,26519.0
2024-01-04 13:40:00,123.05,123.19,123.05,123.15,14609.0,118.1575,118.2919,118.1575,118.2535,14609.0
2024-01-04 13:45:00,123.15,123.35,123.13,123.34,10132.0,118.2535,118.4456,118.2343,118.436,10132.0
2024-01-04 13:50:00,123.35,123.35,123.08,123.1,18009.0,118.4456,118.4456,118.1863,118.2055,18009.0
2024-01-04 13:55:00,123.09,123.14,122.95,122.95,9413.0,118.1959,118.2439,118.0615,118.0615,9413.0
2024-01-04 14:00:00,122.96,123.09,122.91,122.93,10754.0,118.0711,118.1959,118.0231,118.0423,10754.0
2024-01-04 14:05:00,122.94,123.1,122.9,123.06,17300.0,118.0519,118.2055,118.0135,118.1671,17300.0
2024-01-04 14:10:00,123.03,123.27,122.92,123.08,9486.0,118.1383,118.3688,118.0327,118.1863,9486.0
2024-01-04 14:15:00,123.08,123.09,122.99,123.05,12704.0,118.1863,118.1959,118.0999,118.1575,12704.0
2024-01-04 14:20:00,123.03,123.03,122.81,122.82,18304.0,118.1383,118.1383,117.9271,117.9367,18304.0
2024-01-04 14:25:00,122.83,122.9,122.78,122.79,21510.0,117.9463,118.0135,117.8982,117.9079,21510.0
2024-01-04 14:30:00,122.78,122.82,122.69,122.79,13176.0,117.8982,117.9367,117.8118,117.9079,13176.0
2024-01-04 14:35:00,122.78,122.78,122.5,122.58,29247.0,117.8982,117.8982,117.6294,117.7062,29247.0
2024-01-04 14:40:00,122.59,122.59,122.32,122.36,21616.0,117.7158,117.7158,117.4565,117.4949,21616.0
2024-01-04 14:45:00,122.33,122.76,122.28,122.76,16259.0,117.4661,117.879,117.4181,117.879,16259.0
2024-01-04 14:50:00,122.74,122.92,122.74,122.81,17095.0,117.8598,118.0327,117.8598,117.9271,17095.0
2024-01-04 14:55:00,122.82,122.93,122.78,122.79,11814.0,117.9367,118.0423,117.8982,117.9079,11814.0
2024-01-04 15:00:00,122.8,122.9,122.72,122.84,16119.0,117.9175,118.0135,117.8406,117.9559,16119.0
2024-01-04 15:05:00,122.92,123.15,122.89,123.14,27552.0,118.0327,118.2535,118.0039,118.2439,27552.0
2024-01-04 15:10:00,123.12,123.16,122.97,123.02,21525.0,118.2247,118.2631,118.0807,118.1287,21525.0
2024-01-04 15:15:00,123.02,123.02,122.78,122.93,15716.0,118.1287,118.1287,117.8982,118.0423,15716.0
2024-01-04 15:20:00,122.94,122.97,122.7,122.73,24340.0,118.0519,118.0807,117.8214,117.8502,24340.0
2024-01-04 15:25:00,122.73,122.94,122.72,122.91,19797.0,117.8502,118.0519,117.8406,118.0231,19797.0
2024-01-04 15:30:00,122.93,123.38,122.93,123.35,24617.0,118.0423,118.4744,118.0423,118.4456,24617.0
2024-01-04 15:35:00,123.34,123.44,123.25,123.43,24363.0,118.436,118.532,118.3496,118.5224,24363.0
2024-01-04 15:40:00,123.44,123.47,123.19,123.37,34066.0,118.532,118.5608,118.2919,118.4648,34066.0
2024-01-04 15:45:00,123.38,123.41,123.1,123.1,40734.0,118.4744,118.5032,118.2055,118.2055,40734.0
2024-01-04 15:50:00,123.07,123.12,122.83,122.92,75503.0,118.1767,118.2247,117.9463,118.0327,75503.0
2024-01-04 15:55:00,122.93,123.15,122.81,122.96,216646.0,118.0423,118.2535,117.9271,118.0711,216646.0
2024-01-05 09:30:00,121.5,122.78,120.98,122.78,64488.0,116.6691,117.8982,116.1698,117.8982,64488.0
2024-01-05 09:35:00,122.64,123.06,122.49,122.65,15757.0,117.7638,118.1671,117.6198,117.7734,15757.0
2024-01-05 09:40:00,122.68,122.7,122.31,122.69,7470.0,117.8022,117.8214,117.4469,117.8118,7470.0
2024-01-05 09:45:00,122.62,122.73,122.39,122.49,6669.0,117.7446,117.8502,117.5238,117.6198,6669.0
2024-01-05 09:50:00,122.49,122.62,122.31,122.34,10551.0,117.6198,117.7446,117.4469,117.4757,10551.0
2024-01-05 09:55:00,122.38,122.46,122.06,122.2,15387.0,117.5142,117.591,117.2069,117.3413,15387.0
2024-01-05 10:00:00,122.24,123.2,122.24,123.08,18851.0,117.3797,118.3016,117.3797,118.1863,18851.0
2024-01-05 10:05:00,123.08,123.46,123.08,123.3,23321.0,118.1863,118.5512,118.1863,118.3976,23321.0
2024-01-05 10:10:00,123.31,123.74,123.17,123.26,23525.0,118.4072,118.8201,118.2727,118.3592,23525.0
2024-01-05 10:15:00,123.27,123.27,122.84,122.97,26000.0,118.3688,118.3688,117.9559,118.0807,26000.0
2024-01-05 10:20:00,122.92,123.17,122.83,123.15,8406.0,118.0327,118.2727,117.9463,118.2535,8406.0
2024-01-05 10:25:00,123.14,123.21,122.86,122.87,21977.0,118.2439,118.3112,117.9751,117.9847,21977.0
2024-01-05 10:30:00,122.97,123.28,122.9,123.28,11162.0,118.0807,118.3784,118.0135,118.3784,11162.0
2024-01-05 10:35:00,123.21,123.36,123.11,123.22,15378.0,118.3112,118.4552,118.2151,118.3208,15378.0
2024-01-05 10:40:00,123.25,123.46,123.15,123.46,14318.0,118.3496,118.5512,118.2535,118.5512,14318.0
2024-01-05 10:45:00,123.43,123.5,123.24,123.25,16687.0,118.5224,118.5896,118.34,118.3496,16687.0
2024-01-05 10:50:00,123.23,123.59,123.12,123.59,11948.0,118.3304,118.676,118.2247,118.676,11948.0
2024-01-05 10:55:00,123.62,123.74,123.49,123.65,8650.0,118.7049,118.8201,118.58,118.7337,8650.0
2024-01-05 11:00:00,123.77,123.89,123.53,123.56,8438.0,118.8489,118.9641,118.6184,118.6472,8438.0
2024-01-05 11:05:00,123.56,123.56,123.11,123.4,11884.0,118.6472,118.6472,118.2151,118.4936,11884.0
2024-01-05 11:10:00,123.37,123.66,123.36,123.64,12013.0,118.4648,118.7433,118.4552,118.7241,12013.0
2024-01-05 11:15:00,123.63,123.69,123.22,123.26,17795.0,118.7145,118.7721,118.3208,118.3592,17795.0
2024-01-05 11:20:00,123.25,123.35,123.17,123.23,13521.0,118.3496,118.4456,118.2727,118.3304,13521.0
2024-01-05 11:25:00,123.24,123.25,123.0,123.08,3518.0,118.34,118.3496,118.1095,118.1863,3518.0
2024-01-05 11:30:00,123.13,123.26,123.08,123.19,9088.0,118.2343,118.3592,118.1863,118.2919,9088.0
2024-01-05 11:35:00,123.18,123.18,123.0,123.1,7551.0,118.2823,118.2823,118.1095,118.2055,7551.0
2024-01-05 11:40:00,123.1,123.11,122.92,122.96,4443.0,118.2055,118.2151,118.0327,118.0711,4443.0
2024-01-05 11:45:00,122.96,123.15,122.84,122.84,9933.0,118.0711,118.2535,117.9559,117.9559,9933.0
2024-01-05 11:50:00,122.96,123.05,122.96,123.01,5465.0,118.0711,118.1575,118.0711,118.1191,5465.0
2024-01-05 11:55:00,123.01,123.04,122.79,122.82,12872.0,118.1191,118.1479,117.9079,117.9367,12872.0
2024-01-05 12:00:00,122.82,122.84,122.68,122.79,26833.0,117.9367,117.9559,117.8022,117.9079,26833.0
2024-01-05 12:05:00,122.78,122.81,122.17,122.17,18576.0,117.8982,117.9271,117.3125,117.3125,18576.0
2024-01-05 12:10:00,122.17,122.37,121.97,122.37,12146.0,117.3125,117.5046,117.1205,117.5046,12146.0
2024-01-05 12:15:00,122.32,122.41,122.09,122.14,13676.0,117.4565,117.543,117.2357,117.2837,13676.0
2024-01-05 12:20:00,122.1,122.33,122.08,122.14,11078.0,117.2453,117.4661,117.2261,117.2837,11078.0
2024-01-05 12:25:00,122.16,122.23,122.01,122.05,20884.0,117.3029,117.3701,117.1589,117.1973,20884.0
2024-01-05 12:30:00,122.1,122.17,121.9,122.01,19114.0,117.2453,117.3125,117.0532,117.1589,19114.0
2024-01-05 12:35:00,122.06,122.21,121.95,122.07,16571.0,117.2069,117.3509,117.1013,117.2165,16571.0
2024-01-05 12:40:00,122.05,122.23,122.03,122.06,13692.0,117.1973,117.3701,117.1781,117.2069,13692.0
2024-01-05 12:45:00,122.1,122.14,121.95,122.05,18460.0,117.2453,117.2837,117.1013,117.1973,18460.0
2024-01-05 12:50:00,122.02,122.15,121.95,122.13,22674.0,117.1685,117.2933,117.1013,117.2741,22674.0
2024-01-05 12:55:00,122.1,122.1,121.85,121.94,30480.0,117.2453,117.2453,117.0052,117.0916,30480.0
2024-01-05 13:00:00,121.97,121.97,121.55,121.74,36029.0,117.1205,117.1205,116.7172,116.8996,36029.0
2024-01-05 13:05:00,121.77,121.89,121.74,121.78,3943.0,116.9284,117.0436,116.8996,116.938,3943.0
2024-01-05 13:10:00,121.82,121.84,121.55,121.58,22681.0,116.9764,116.9956,116.7172,116.746,22681.0
2024-01-05 13:15:00,121.66,121.66,121.46,121.47,16033.0,116.8228,116.8228,116.6307,116.6403,16033.0
2024-01-05 13:20:00,121.52,121.65,121.5,121.65,27459.0,116.6883,116.8132,116.6691,116.8132,27459.0
2024-01-05 13:25:00,121.67,121.97,121.67,121.94,31562.0,116.8324,117.1205,116.8324,117.0916,31562.0
2024-01-05 13:30:00,121.93,122.16,121.92,122.0,26558.0,117.082,117.3029,117.0724,117.1493,26558.0
2024-01-05 13:35:00,122.0,122.25,121.9,122.15,27577.0,117.1493,117.3893,117.0532,117.2933,27577.0
2024-01-05 13:40:00,122.11,122.25,122.03,122.05,20426.0,117.2549,117.3893,117.1781,117.1973,20426.0
2024-01-05 13:45:00,122.06,122.17,122.01,122.09,5821.0,117.2069,117.3125,117.1589,117.2357,5821.0
2024-01-05 13:50:00,122.11,122.38,122.06,122.38,4803.0,117.2549,117.5142,117.2069,117.5142,4803.0
2024-01-05 13:55:00,122.42,122.51,122.37,122.41,6226.0,117.5526,117.639,117.5046,117.543,6226.0
2024-01-05 14:00:00,122.42,122.52,122.31,122.45,9267.0,117.5526,117.6486,117.4469,117.5814,9267.0
2024-01-05 14:05:00,122.46,122.64,122.46,122.58,10659.0,117.591,117.7638,117.591,117.7062,10659.0
2024-01-05 14:10:00,122.61,122.66,122.35,122.46,9517.0,117.735,117.783,117.4853,117.591,9517.0
2024-01-05 14:15:00,122.48,122.52,122.18,122.27,25376.0,117.6102,117.6486,117.3221,117.4085,25376.0
2024-01-05 14:20:00,122.27,122.38,122.16,122.28,10145.0,117.4085,117.5142,117.3029,117.4181,10145.0
2024-01-05 14:25:00,122.4,122.42,122.22,122.23,4071.0,117.5334,117.5526,117.3605,117.3701,4071.0
2024-01-05 14:30:00,122.22,122.35,122.2,122.3,5445.0,117.3605,117.4853,117.3413,117.4373,5445.0
2024-01-05 14:35:00,122.34,122.45,122.26,122.28,7001.0,117.4757,117.5814,117.3989,117.4181,7001.0
2024-01-05 14:40:00,122.25,122.28,122.12,122.23,10207.0,117.3893,117.4181,117.2645,117.3701,10207.0
2024-01-05 14:45:00,122.19,122.23,121.98,121.98,8208.0,117.3317,117.3701,117.1301,117.1301,8208.0
2024-01-05 14:50:00,122.01,122.04,121.76,121.78,10013.0,117.1589,117.1877,116.9188,116.938,10013.0
2024-01-05 14:55:00,121.77,121.8,121.51,121.58,23122.0,116.9284,116.9572,116.6787,116.746,23122.0
2024-01-05 15:00:00,121.56,121.65,121.47,121.57,22986.0,116.7268,116.8132,116.6403,116.7364,22986.0
2024-01-05 15:05:00,121.53,121.77,121.52,121.58,12693.0,116.6979,116.9284,116.6883,116.746,12693.0
2024-01-05 15:10:00,121.6,121.88,121.54,121.81,13543.0,116.7652,117.034,116.7076,116.9668,13543.0
2024-01-05 15:15:00,121.84,121.87,121.57,121.6,19750.0,116.9956,117.0244,116.7364,116.7652,19750.0
2024-01-05 15:20:00,121.59,121.75,121.51,121.53,13459.0,116.7556,116.9092,116.6787,116.6979,13459.0
2024-01-05 15:25:00,121.54,121.61,121.39,121.52,17425.0,116.7076,116.7748,116.5635,116.6883,17425.0
2024-01-05 15:30:00,121.51,121.51,121.2,121.36,32491.0,116.6787,116.6787,116.3811,116.5347,32491.0
2024-01-05 15:35:00,121.37,121.42,121.27,121.36,22745.0,116.5443,116.5923,116.4483,116.5347,22745.0
2024-01-05 15:40:00,121.38,121.67,121.32,121.67,30737.0,116.5539,116.8324,116.4963,116.8324,30737.0
2024-01-05 15:45:00,121.68,122.14,121.66,122.14,57692.0,116.842,117.2837,116.8228,117.2837,57692.0
2024-01-05 15:50:00,122.23,122.36,121.99,122.34,91923.0,117.3701,117.4949,117.1397,117.4757,91923.0
2024-01-05 15:55:00,122.38,122.44,122.16,122.19,127298.0,117.5142,117.5718,117.3029,117.3317,127298.0
2024-01-08 09:30:00,122.28,122.93,122.27,122.63,71932.0,117.4181,118.0423,117.4085,117.7542,71932.0
2024-01-08 09:35:00,122.63,122.9,122.0,122.35,24305.0,117.7542,118.0135,117.1493,117.4853,24305.0
2024-01-08 09:40:00,122.49,122.49,121.22,121.58,20741.0,117.6198,117.6198,116.4003,116.746,20741.0
2024-01-08 09:45:00,121.63,122.13,121.59,121.89,22194.0,116.794,117.2741,116.7556,117.0436,22194.0
2024-01-08 09:50:00,122.0,122.25,121.9,121.99,34473.0,117.1493,117.3893,117.0532,117.1397,34473.0
2024-01-08 09:55:00,121.89,122.22,121.6,122.08,19920.0,117.0436,117.3605,116.7652,117.2261,19920.0
2024-01-08 10:00:00,122.07,122.35,121.85,122.3,20790.0,117.2165,117.4853,117.0052,117.4373,20790.0
2024-01-08 10:05:00,122.3,122.48,122.3,122.43,23242.0,117.4373,117.6102,117.4373,117.5622,23242.0
2024-01-08 10:10:00,122.44,122.5,122.29,122.42,28705.0,117.5718,117.6294,117.4277,117.5526,28705.0
2024-01-08 10:15:00,122.37,122.72,122.32,122.63,30750.0,117.5046,117.8406,117.4565,117.7542,30750.0
2024-01-08 10:20:00,122.64,122.64,122.29,122.41,19642.0,117.7638,117.7638,117.4277,117.543,19642.0
2024-01-08 10:25:00,122.41,122.83,122.37,122.78,15675.0,117.543,117.9463,117.5046,117.8982,15675.0
2024-01-08 10:30:00,122.78,122.92,122.61,122.75,25743.0,117.8982,118.0327,117.735,117.8694,25743.0
2024-01-08 10:35:00,122.72,122.79,122.5,122.6,15258.0,117.8406,117.9079,117.6294,117.7254,15258.0
2024-01-08 10:40:00,122.56,122.6,122.37,122.49,21623.0,117.687,117.7254,117.5046,117.6198,21623.0
2024-01-08 10:45:00,122.56,122.59,122.34,122.51,21538.0,117.687,117.7158,117.4757,117.639,21538.0
2024-01-08 10:50:00,122.54,122.6,122.11,122.14,35574.0,117.6678,117.7254,117.2549,117.2837,35574.0
2024-01-08 10:55:00,122.17,122.38,122.17,122.33,8207.0,117.3125,117.5142,117.3125,117.4661,8207.0
2024-01-08 11:00:00,122.34,122.37,122.18,122.23,16859.0,117.4757,117.5046,117.3221,117.3701,16859.0
2024-01-08 11:05:00,122.21,122.41,122.18,122.22,28858.0,117.3509,117.543,117.3221,117.3605,28858.0
2024-01-08 11:10:00,122.19,122.33,122.13,122.28,14626.0,117.3317,117.4661,117.2741,117.4181,14626.0
2024-01-08 11:15:00,122.25,122.34,122.16,122.32,21064.0,117.3893,117.4757,117.3029,117.4565,21064.0
2024-01-08 11:20:00,122.31,122.37,122.07,122.13,33412.0,117.4469,117.5046,117.2165,117.2741,33412.0
2024-01-08 11:25:00,122.15,122.27,122.13,122.19,7188.0,117.2933,117.4085,117.2741,117.3317,7188.0
2024-01-08 11:30:00,122.22,122.31,122.12,122.14,17231.0,117.3605,117.4469,117.2645,117.2837,17231.0
2024-01-08 11:35:00,122.17,122.17,122.01,122.01,14726.0,117.3125,117.3125,117.1589,117.1589,14726.0
2024-01-08 11:40:00,122.01,122.1,121.96,122.01,8825.0,117.1589,117.2453,117.1109,117.1589,8825.0
2024-01-08 11:45:00,122.02,122.1,122.02,122.08,21948.0,117.1685,117.2453,117.1685,117.2261,21948.0
2024-01-08 11:50:00,122.08,122.17,122.01,122.06,36654.0,117.2261,117.3125,117.1589,117.2069,36654.0
2024-01-08 11:55:00,122.05,122.25,122.0,122.25,59650.0,117.1973,117.3893,117.1493,117.3893,59650.0
2024-01-08 12:00:00,122.23,122.35,122.11,122.26,79125.0,117.3701,117.4853,117.2549,117.3989,79125.0
2024-01-08 12:05:00,122.26,122.28,122.11,122.16,61712.0,117.3989,117.4181,117.2549,117.3029,61712.0
2024-01-08 12:10:00,122.16,122.22,122.02,122.06,24665.0,117.3029,117.3605,117.1685,117.2069,24665.0
2024-01-08 12:15:00,122.07,122.16,122.06,122.12,21875.0,117.2165,117.3029,117.2069,117.2645,21875.0
2024-01-08 12:20:00,122.11,122.11,121.72,121.92,67604.0,117.2549,117.2549,116.8804,117.0724,67604.0
2024-01-08 12:25:00,121.92,122.06,121.88,122.06,14035.0,117.0724,117.2069,117.034,117.2069,14035.0
2024-01-08 12:30:00,122.03,122.13,122.0,122.12,12162.0,117.1781,117.2741,117.1493,117.2645,12162.0
2024-01-08 12:35:00,122.12,122.24,122.1,122.17,13524.0,117.2645,117.3797,117.2453,117.3125,13524.0
2024-01-08 12:40:00,122.18,122.2,121.99,122.1,23400.0,117.3221,117.3413,117.1397,117.2453,23400.0
2024-01-08 12:45:00,122.06,122.12,121.93,122.12,15088.0,117.2069,117.2645,117.082,117.2645,15088.0
2024-01-08 12:50:00,122.11,122.24,122.08,122.22,18317.0,117.2549,117.3797,117.2261,117.3605,18317.0
2024-01-08 12:55:00,122.19,122.23,121.98,122.08,24314.0,117.3317,117.3701,117.1301,117.2261,24314.0
2024-01-08 13:00:00,122.11,122.18,122.09,122.15,16383.0,117.2549,117.3221,117.2357,117.2933,16383.0
2024-01-08 13:05:00,122.17,122.33,122.16,122.2,30975.0,117.3125,117.4661,117.3029,117.3413,30975.0
2024-01-08 13:10:00,122.15,122.23,122.07,122.17,41961.0,117.2933,117.3701,117.2165,117.3125,41961.0
2024-01-08 13:15:00,122.19,122.22,122.01,122.1,86529.0,117.3317,117.3605,117.1589,117.2453,86529.0
2024-01-08 13:20:00,122.12,122.22,122.1,122.18,16508.0,117.2645,117.3605,117.2453,117.3221,16508.0
2024-01-08 13:25:00,122.2,122.23,122.02,122.04,12589.0,117.3413,117.3701,117.1685,117.1877,12589.0
2024-01-08 13:30:00,122.04,122.19,122.02,122.15,18076.0,117.1877,117.3317,117.1685,117.2933,18076.0
2024-01-08 13:35:00,122.17,122.17,122.03,122.07,12572.0,117.3125,117.3125,117.1781,117.2165,12572.0
2024-01-08 13:40:00,122.09,122.15,122.0,122.01,31678.0,117.2357,117.2933,117.1493,117.1589,31678.0
2024-01-08 13:45:00,122.05,122.28,122.04,122.16,36804.0,117.1973,117.4181,117.1877,117.3029,36804.0
2024-01-08 13:50:00,122.16,122.19,122.02,122.06,16386.0,117.3029,117.3317,117.1685,117.2069,16386.0
2024-01-08 13:55:00,122.04,122.17,122.0,122.17,25241.0,117.1877,117.3125,117.1493,117.3125,25241.0
2024-01-08 14:00:00,122.18,122.33,122.16,122.27,29265.0,117.3221,117.4661,117.3029,117.4085,29265.0
2024-01-08 14:05:00,122.26,122.45,122.2,122.45,43357.0,117.3989,117.5814,117.3413,117.5814,43357.0
2024-01-08 14:10:00,122.46,122.51,122.35,122.43,32203.0,117.591,117.639,117.4853,117.5622,32203.0
2024-01-08 14:15:00,122.44,122.54,122.38,122.48,56289.0,117.5718,117.6678,117.5142,117.6102,56289.0
2024-01-08 14:20:00,122.51,122.54,122.46,122.51,41285.0,117.639,117.6678,117.591,117.639,41285.0
2024-01-08 14:25:00,122.51,122.67,122.49,122.65,106436.0,117.639,117.7926,117.6198,117.7734,106436.0
2024-01-08 14:30:00,122.65,122.78,122.63,122.63,46689.0,117.7734,117.8982,117.7542,117.7542,46689.0
2024-01-08 14:35:00,122.63,122.68,122.59,122.64,36028.0,117.7542,117.8022,117.7158,117.7638,36028.0
2024-01-08 14:40:00,122.64,122.68,122.53,122.53,44028.0,117.7638,117.8022,117.6582,117.6582,44028.0
2024-01-08 14:45:00,122.51,122.62,122.47,122.48,32137.0,117.639,117.7446,117.6006,117.6102,32137.0
2024-01-08 14:50:00,122.5,122.62,122.5,122.56,47079.0,117.6294,117.7446,117.6294,117.687,47079.0
2024-01-08 14:55:00,122.54,122.7,122.51,122.59,52430.0,117.6678,117.8214,117.639,117.7158,52430.0
2024-01-08 15:00:00,122.59,122.64,122.51,122.62,40334.0,117.7158,117.7638,117.639,117.7446,40334.0
2024-01-08 15:05:00,122.61,122.62,122.45,122.48,95960.0,117.735,117.7446,117.5814,117.6102,95960.0
2024-01-08 15:10:00,122.48,122.49,122.33,122.37,26058.0,117.6102,117.6198,117.4661,117.5046,26058.0
2024-01-08 15:15:00,122.37,122.42,122.25,122.37,30223.0,117.5046,117.5526,117.3893,117.5046,30223.0
2024-01-08 15:20:00,122.38,122.4,122.23,122.3,23825.0,117.5142,117.5334,117.3701,117.4373,23825.0
2024-01-08 15:25:00,122.31,122.39,122.26,122.32,27559.0,117.4469,117.5238,117.3989,117.4565,27559.0
2024-01-08 15:30:00,122.33,122.35,122.11,122.33,52644.0,117.4661,117.4853,117.2549,117.4661,52644.0
2024-01-08 15:35:00,122.29,122.48,122.24,122.43,44659.0,117.4277,117.6102,117.3797,117.5622,44659.0
2024-01-08 15:40:00,122.44,122.52,122.18,122.23,93246.0,117.5718,117.6486,117.3221,117.3701,93246.0
2024-01-08 15:45:00,122.23,122.28,122.07,122.19,64836.0,117.3701,117.4181,117.2165,117.3317,64836.0
2024-01-08 15:50:00,122.2,122.4,122.18,122.4,146365.0,117.3413,117.5334,117.3221,117.5334,146365.0
2024-01-08 15:55:00,122.41,122.41,122.22,122.32,211728.0,117.543,117.543,117.3605,117.4565,211728.0
2024-01-09 09:30:00,120.54,120.91,119.62,120.74,91740.0,115.7473,116.1026,114.8639,115.9394,91740.0
2024-01-09 09:35:00,120.77,120.9,120.34,120.75,56576.0,115.9682,116.093,115.5553,115.949,56576.0
2024-01-09 09:40:00,120.76,120.89,120.31,120.36,17547.0,115.9586,116.0834,115.5265,115.5745,17547.0
2024-01-09 09:45:00,120.38,120.39,119.83,119.94,23699.0,115.5937,115.6033,115.0655,115.1712,23699.0
2024-01-09 09:50:00,119.88,120.47,119.88,120.36,52431.0,115.1136,115.6801,115.1136,115.5745,52431.0
2024-01-09 09:55:00,120.32,120.72,120.31,120.67,40381.0,115.5361,115.9202,115.5265,115.8721,40381.0
2024-01-09 10:00:00,120.71,120.89,120.63,120.66,34210.0,115.9106,116.0834,115.8337,115.8625,34210.0
2024-01-09 10:05:00,120.71,120.96,120.6,120.92,37958.0,115.9106,116.1506,115.8049,116.1122,37958.0
2024-01-09 10:10:00,120.91,120.95,120.62,120.88,55502.0,116.1026,116.141,115.8241,116.0738,55502.0
2024-01-09 10:15:00,120.88,121.0,120.68,120.71,43736.0,116.0738,116.189,115.8817,115.9106,43736.0
2024-01-09 10:20:00,120.69,120.87,120.55,120.74,41643.0,115.8913,116.0642,115.7569,115.9394,41643.0
2024-01-09 10:25:00,120.73,120.77,120.53,120.53,26022.0,115.9298,115.9682,115.7377,115.7377,26022.0
2024-01-09 10:30:00,120.58,120.59,120.28,120.47,33621.0,115.7857,115.7953,115.4977,115.6801,33621.0
2024-01-09 10:35:00,120.48,120.55,120.36,120.55,24932.0,115.6897,115.7569,115.5745,115.7569,24932.0
2024-01-09 10:40:00,120.53,120.55,120.4,120.54,43285.0,115.7377,115.7569,115.6129,115.7473,43285.0
2024-01-09 10:45:00,120.53,120.53,120.29,120.3,24031.0,115.7377,115.7377,115.5073,115.5169,24031.0
2024-01-09 10:50:00,120.34,120.42,120.18,120.19,14496.0,115.5553,115.6321,115.4016,115.4112,14496.0
2024-01-09 10:55:00,120.25,120.57,120.25,120.51,113470.0,115.4688,115.7761,115.4688,115.7185,113470.0
2024-01-09 11:00:00,120.61,120.75,120.52,120.64,63205.0,115.8145,115.949,115.7281,115.8433,63205.0
2024-01-09 11:05:00,120.62,120.65,120.28,120.48,196467.0,115.8241,115.8529,115.4977,115.6897,196467.0
2024-01-09 11:10:00,120.49,120.59,120.29,120.41,73116.0,115.6993,115.7953,115.5073,115.6225,73116.0
2024-01-09 11:15:00,120.39,120.66,120.27,120.59,86252.0,115.6033,115.8625,115.488,115.7953,86252.0
2024-01-09 11:20:00,120.65,120.72,120.55,120.68,25792.0,115.8529,115.9202,115.7569,115.8817,25792.0
2024-01-09 11:25:00,120.67,120.74,120.44,120.69,112942.0,115.8721,115.9394,115.6513,115.8913,112942.0
2024-01-09 11:30:00,120.7,120.86,120.65,120.8,53608.0,115.901,116.0546,115.8529,115.997,53608.0
2024-01-09 11:35:00,120.79,120.89,120.53,120.78,163319.0,115.9874,116.0834,115.7377,115.9778,163319.0
2024-01-09 11:40:00,120.8,120.9,120.73,120.84,25697.0,115.997,116.093,115.9298,116.0354,25697.0
2024-01-09 11:45:00,120.9,120.9,120.69,120.7,48545.0,116.093,116.093,115.8913,115.901,48545.0
2024-01-09 11:50:00,120.69,120.81,120.64,120.77,82679.0,115.8913,116.0066,115.8433,115.9682,82679.0
2024-01-09 11:55:00,120.75,120.9,120.75,120.86,132904.0,115.949,116.093,115.949,116.0546,132904.0
2024-01-09 12:00:00,120.85,120.9,120.77,120.84,49103.0,116.045,116.093,115.9682,116.0354,49103.0
2024-01-09 12:05:00,120.86,120.97,120.82,120.93,35579.0,116.0546,116.1602,116.0162,116.1218,35579.0
2024-01-09 12:10:00,120.91,121.19,120.81,121.06,93171.0,116.1026,116.3715,116.0066,116.2466,93171.0
2024-01-09 12:15:00,121.07,121.17,121.04,121.04,38416.0,116.2562,116.3523,116.2274,116.2274,38416.0
2024-01-09 12:20:00,121.05,121.08,120.89,120.99,30829.0,116.237,116.2658,116.0834,116.1794,30829.0
2024-01-09 12:25:00,121.0,121.06,120.92,120.95,28106.0,116.189,116.2466,116.1122,116.141,28106.0
2024-01-09 12:30:00,120.98,120.99,120.83,120.9,14276.0,116.1698,116.1794,116.0258,116.093,14276.0
2024-01-09 12:35:00,120.9,120.94,120.79,120.88,22125.0,116.093,116.1314,115.9874,116.0738,22125.0
2024-01-09 12:40:00,120.87,121.03,120.87,120.98,27590.0,116.0642,116.2178,116.0642,116.1698,27590.0
2024-01-09 12:45:00,121.01,121.12,120.88,120.9,55103.0,116.1986,116.3043,116.0738,116.093,55103.0
2024-01-09 12:50:00,120.91,121.0,120.88,120.97,10110.0,116.1026,116.189,116.0738,116.1602,10110.0
2024-01-09 12:55:00,120.98,121.02,120.89,121.0,19417.0,116.1698,116.2082,116.0834,116.189,19417.0
2024-01-09 13:00:00,121.02,121.23,121.01,121.15,40353.0,116.2082,116.4099,116.1986,116.3331,40353.0
2024-01-09 13:05:00,121.17,121.2,120.83,120.83,62245.0,116.3523,116.3811,116.0258,116.0258,62245.0
2024-01-09 13:10:00,120.85,120.94,120.78,120.93,34019.0,116.045,116.1314,115.9778,116.1218,34019.0
2024-01-09 13:15:00,120.91,120.95,120.85,120.88,26596.0,116.1026,116.141,116.045,116.0738,26596.0
2024-01-09 13:20:00,120.87,120.94,120.74,120.75,20498.0,116.0642,116.1314,115.9394,115.949,20498.0
2024-01-09 13:25:00,120.73,120.8,120.67,120.74,11641.0,115.9298,115.997,115.8721,115.9394,11641.0
2024-01-09 13:30:00,120.71,120.74,120.45,120.52,36457.0,115.9106,115.9394,115.6609,115.7281,36457.0
2024-01-09 13:35:00,120.47,120.77,120.47,120.7,7525.0,115.6801,115.9682,115.6801,115.901,7525.0
2024-01-09 13:40:00,120.71,120.85,120.68,120.7,15264.0,115.9106,116.045,115.8817,115.901,15264.0
2024-01-09 13:45:00,120.74,120.95,120.72,120.94,24655.0,115.9394,116.141,115.9202,116.1314,24655.0
2024-01-09 13:50:00,120.95,121.05,120.88,120.9,27613.0,116.141,116.237,116.0738,116.093,27613.0
2024-01-09 13:55:00,120.89,120.92,120.75,120.9,42946.0,116.0834,116.1122,115.949,116.093,42946.0
2024-01-09 14:00:00,120.93,120.95,120.85,120.86,27617.0,116.1218,116.141,116.045,116.0546,27617.0
2024-01-09 14:05:00,120.89,120.95,120.86,120.93,16688.0,116.0834,116.141,116.0546,116.1218,16688.0
2024-01-09 14:10:00,120.95,121.0,120.78,120.78,25854.0,116.141,116.189,115.9778,115.9778,25854.0
2024-01-09 14:15:00,120.78,120.79,120.61,120.64,36573.0,115.9778,115.9874,115.8145,115.8433,36573.0
2024-01-09 14:20:00,120.63,120.7,120.55,120.55,61478.0,115.8337,115.901,115.7569,115.7569,61478.0
2024-01-09 14:25:00,120.54,120.59,120.46,120.49,11003.0,115.7473,115.7953,115.6705,115.6993,11003.0
2024-01-09 14:30:00,120.5,120.65,120.47,120.59,28476.0,115.7089,115.8529,115.6801,115.7953,28476.0
2024-01-09 14:35:00,120.58,120.59,120.47,120.54,56415.0,115.7857,115.7953,115.6801,115.7473,56415.0
2024-01-09 14:40:00,120.56,120.66,120.48,120.57,75764.0,115.7665,115.8625,115.6897,115.7761,75764.0
2024-01-09 14:45:00,120.59,120.75,120.51,120.69,74972.0,115.7953,115.949,115.7185,115.8913,74972.0
2024-01-09 14:50:00,120.7,120.76,120.52,120.7,106536.0,115.901,115.9586,115.7281,115.901,106536.0
2024-01-09 14:55:00,120.68,120.82,120.57,120.72,130060.0,115.8817,116.0162,115.7761,115.9202,130060.0
2024-01-09 15:00:00,120.72,120.98,120.7,120.85,198221.0,115.9202,116.1698,115.901,116.045,198221.0
2024-01-09 15:05:00,120.84,120.95,120.73,120.87,129538.0,116.0354,116.141,115.9298,116.0642,129538.0
2024-01-09 15:10:00,120.89,121.37,120.85,121.25,73534.0,116.0834,116.5443,116.045,116.4291,73534.0
2024-01-09 15:15:00,121.23,121.43,121.23,121.42,26608.0,116.4099,116.6019,116.4099,116.5923,26608.0
2024-01-09 15:20:00,121.42,121.68,121.42,121.58,40219.0,116.5923,116.842,116.5923,116.746,40219.0
2024-01-09 15:25:00,121.57,121.71,121.54,121.56,25655.0,116.7364,116.8708,116.7076,116.7268,25655.0
2024-01-09 15:30:00,121.57,121.59,121.44,121.53,25513.0,116.7364,116.7556,116.6115,116.6979,25513.0
2024-01-09 15:35:00,121.53,121.61,121.44,121.56,20249.0,116.6979,116.7748,116.6115,116.7268,20249.0
2024-01-09 15:40:00,121.52,121.54,121.25,121.37,22511.0,116.6883,116.7076,116.4291,116.5443,22511.0
2024-01-09 15:45:00,121.36,121.38,120.97,120.97,70209.0,116.5347,116.5539,116.1602,116.1602,70209.0
2024-01-09 15:50:00,121.01,121.18,120.95,121.12,101097.0,116.1986,116.3619,116.141,116.3043,101097.0
2024-01-09 15:55:00,121.13,121.15,120.87,121.03,213128.0,116.3139,116.3331,116.0642,116.2178,213128.0
2024-01-10 09:30:00,120.83,121.51,120.69,121.0,65139.0,116.0258,116.6787,115.8913,116.189,65139.0
2024-01-10 09:35:00,121.07,121.39,120.74,120.98,35471.0,116.2562,116.5635,115.9394,116.1698,35471.0
2024-01-10 09:40:00,121.06,121.1,120.23,120.68,26206.0,116.2466,116.285,115.4496,115.8817,26206.0
2024-01-10 09:45:00,120.77,120.84,120.15,120.38,15635.0,115.9682,116.0354,115.3728,115.5937,15635.0
2024-01-10 09:50:00,120.55,120.71,120.33,120.52,22620.0,115.7569,115.9106,115.5457,115.7281,22620.0
2024-01-10 09:55:00,120.59,120.61,120.32,120.4,26028.0,115.7953,115.8145,115.5361,115.6129,26028.0
2024-01-10 10:00:00,120.45,120.55,120.05,120.5,67939.0,115.6609,115.7569,115.2768,115.7089,67939.0
2024-01-10 10:05:00,120.43,120.9,120.2,120.73,21581.0,115.6417,116.093,115.4208,115.9298,21581.0
2024-01-10 10:10:00,120.73,120.85,120.61,120.65,43186.0,115.9298,116.045,115.8145,115.8529,43186.0
2024-01-10 10:15:00,120.61,120.76,120.55,120.71,48809.0,115.8145,115.9586,115.7569,115.9106,48809.0
2024-01-10 10:20:00,120.65,120.82,120.65,120.79,27323.0,115.8529,116.0162,115.8529,115.9874,27323.0
2024-01-10 10:25:00,120.78,120.85,120.66,120.82,42425.0,115.9778,116.045,115.8625,116.0162,42425.0
2024-01-10 10:30:00,120.83,121.19,120.63,120.94,121102.0,116.0258,116.3715,115.8337,116.1314,121102.0
2024-01-10 10:35:00,120.94,120.99,120.77,120.92,90018.0,116.1314,116.1794,115.9682,116.1122,90018.0
2024-01-10 10:40:00,120.91,121.18,120.85,121.08,50530.0,116.1026,116.3619,116.045,116.2658,50530.0
2024-01-10 10:45:00,121.1,121.21,120.8,121.02,60395.0,116.285,116.3907,115.997,116.2082,60395.0
2024-01-10 10:50:00,121.05,121.11,120.98,120.98,24392.0,116.237,116.2946,116.1698,116.1698,24392.0
2024-01-10 10:55:00,120.96,121.02,120.84,121.01,38990.0,116.1506,116.2082,116.0354,116.1986,38990.0
2024-01-10 11:00:00,121.02,121.04,120.94,120.95,18160.0,116.2082,116.2274,116.1314,116.141,18160.0
2024-01-10 11:05:00,120.95,121.05,120.94,121.0,20249.0,116.141,116.237,116.1314,116.189,20249.0
2024-01-10 11:10:00,121.0,121.03,120.69,120.82,37395.0,116.189,116.2178,115.8913,116.0162,37395.0
2024-01-10 11:15:00,120.82,120.88,120.69,120.69,33956.0,116.0162,116.0738,115.8913,115.8913,33956.0
2024-01-10 11:20:00,120.7,120.77,120.56,120.57,11935.0,115.901,115.9682,115.7665,115.7761,11935.0
2024-01-10 11:25:00,120.57,120.63,120.47,120.52,19426.0,115.7761,115.8337,115.6801,115.7281,19426.0
2024-01-10 11:30:00,120.53,120.54,120.37,120.42,16636.0,115.7377,115.7473,115.5841,115.6321,16636.0
2024-01-10 11:35:00,120.43,120.52,120.4,120.48,18449.0,115.6417,115.7281,115.6129,115.6897,18449.0
2024-01-10 11:40:00,120.47,120.5,120.37,120.4,34754.0,115.6801,115.7089,115.5841,115.6129,34754.0
2024-01-10 11:45:00,120.4,120.44,120.37,120.43,38719.0,115.6129,115.6513,115.5841,115.6417,38719.0
2024-01-10 11:50:00,120.43,120.43,120.26,120.37,16963.0,115.6417,115.6417,115.4784,115.5841,16963.0
2024-01-10 11:55:00,120.4,120.45,120.31,120.31,40712.0,115.6129,115.6609,115.5265,115.5265,40712.0
2024-01-10 12:00:00,120.32,120.32,120.21,120.29,11844.0,115.5361,115.5361,115.4304,115.5073,11844.0
2024-01-10 12:05:00,120.29,120.73,120.28,120.73,16485.0,115.5073,115.9298,115.4977,115.9298,16485.0
2024-01-10 12:10:00,120.71,120.75,120.59,120.65,25544.0,115.9106,115.949,115.7953,115.8529,25544.0
2024-01-10 12:15:00,120.65,120.66,120.53,120.61,22333.0,115.8529,115.8625,115.7377,115.8145,22333.0
2024-01-10 12:20:00,120.63,120.94,120.61,120.93,25588.0,115.8337,116.1314,115.8145,116.1218,25588.0
2024-01-10 12:25:00,120.97,121.14,120.88,121.03,27096.0,116.1602,116.3235,116.0738,116.2178,27096.0
2024-01-10 12:30:00,121.07,121.23,121.05,121.22,10501.0,116.2562,116.4099,116.237,116.4003,10501.0
2024-01-10 12:35:00,121.2,121.53,121.19,121.53,9820.0,116.3811,116.6979,116.3715,116.6979,9820.0
2024-01-10 12:40:00,121.55,121.63,121.5,121.54,15151.0,116.7172,116.794,116.6691,116.7076,15151.0
2024-01-10 12:45:00,121.55,121.56,121.15,121.19,20918.0,116.7172,116.7268,116.3331,116.3715,20918.0
2024-01-10 12:50:00,121.19,121.24,121.12,121.13,19036.0,116.3715,116.4195,116.3043,116.3139,19036.0
2024-01-10 12:55:00,121.14,121.16,121.06,121.06,20379.0,116.3235,116.3427,116.2466,116.2466,20379.0
2024-01-10 13:00:00,121.07,121.36,120.93,121.36,58700.0,116.2562,116.5347,116.1218,116.5347,58700.0
2024-01-10 13:05:00,121.32,121.61,121.19,121.42,11307.0,116.4963,116.7748,116.3715,116.5923,11307.0
2024-01-10 13:10:00,121.42,121.47,121.13,121.33,15755.0,116.5923,116.6403,116.3139,116.5059,15755.0
2024-01-10 13:15:00,121.37,121.41,121.18,121.2,11821.0,116.5443,116.5827,116.3619,116.3811,11821.0
2024-01-10 13:20:00,121.22,121.25,121.04,121.2,12906.0,116.4003,116.4291,116.2274,116.3811,12906.0
2024-01-10 13:25:00,121.23,121.23,121.13,121.16,5853.0,116.4099,116.4099,116.3139,116.3427,5853.0
2024-01-10 13:30:00,121.17,121.3,121.1,121.25,13377.0,116.3523,116.4771,116.285,116.4291,13377.0
2024-01-10 13:35:00,121.25,121.27,121.02,121.18,17421.0,116.4291,116.4483,116.2082,116.3619,17421.0
2024-01-10 13:40:00,121.19,121.21,121.13,121.19,10809.0,116.3715,116.3907,116.3139,116.3715,10809.0
2024-01-10 13:45:00,121.18,121.29,121.18,121.29,14878.0,116.3619,116.4675,116.3619,116.4675,14878.0
2024-01-10 13:50:00,121.27,121.41,121.24,121.36,31324.0,116.4483,116.5827,116.4195,116.5347,31324.0
2024-01-10 13:55:00,121.34,121.6,121.33,121.52,9653.0,116.5155,116.7652,116.5059,116.6883,9653.0
2024-01-10 14:00:00,121.51,121.57,121.43,121.46,7867.0,116.6787,116.7364,116.6019,116.6307,7867.0
2024-01-10 14:05:00,121.46,121.5,121.39,121.47,12812.0,116.6307,116.6691,116.5635,116.6403,12812.0
2024-01-10 14:10:00,121.48,121.74,121.47,121.59,38491.0,116.6499,116.8996,116.6403,116.7556,38491.0
2024-01-10 14:15:00,121.59,121.81,121.58,121.79,8335.0,116.7556,116.9668,116.746,116.9476,8335.0
2024-01-10 14:20:00,121.83,121.9,121.68,121.81,122700.0,116.986,117.0532,116.842,116.9668,122700.0
2024-01-10 14:25:00,121.82,121.95,121.71,121.73,33452.0,116.9764,117.1013,116.8708,116.89,33452.0
2024-01-10 14:30:00,121.76,121.82,121.74,121.76,34847.0,116.9188,116.9764,116.8996,116.9188,34847.0
2024-01-10 14:35:00,121.76,121.78,121.58,121.64,35838.0,116.9188,116.938,116.746,116.8036,35838.0
2024-01-10 14:40:00,121.64,121.74,121.64,121.73,58439.0,116.8036,116.8996,116.8036,116.89,58439.0
2024-01-10 14:45:00,121.74,121.78,121.66,121.72,23167.0,116.8996,116.938,116.8228,116.8804,23167.0
2024-01-10 14:50:00,121.73,121.88,121.68,121.77,28226.0,116.89,117.034,116.842,116.9284,28226.0
2024-01-10 14:55:00,121.78,121.9,121.72,121.89,20752.0,116.938,117.0532,116.8804,117.0436,20752.0
2024-01-10 15:00:00,121.88,121.95,121.77,121.93,29364.0,117.034,117.1013,116.9284,117.082,29364.0
2024-01-10 15:05:00,121.94,122.05,121.88,122.04,43583.0,117.0916,117.1973,117.034,117.1877,43583.0
2024-01-10 15:10:00,122.05,122.05,121.68,121.72,33634.0,117.1973,117.1973,116.842,116.8804,33634.0
2024-01-10 15:15:00,121.72,121.86,121.64,121.66,20880.0,116.8804,117.0148,116.8036,116.8228,20880.0
2024-01-10 15:20:00,121.66,121.71,121.34,121.35,18935.0,116.8228,116.8708,116.5155,116.5251,18935.0
2024-01-10 15:25:00,121.36,121.55,121.32,121.54,30041.0,116.5347,116.7172,116.4963,116.7076,30041.0
2024-01-10 15:30:00,121.55,121.91,121.47,121.89,29199.0,116.7172,117.0628,116.6403,117.0436,29199.0
2024-01-10 15:35:00,121.9,122.05,121.76,121.96,169958.0,117.0532,117.1973,116.9188,117.1109,169958.0
2024-01-10 15:40:00,121.98,122.0,121.7,121.74,41940.0,117.1301,117.1493,116.8612,116.8996,41940.0
2024-01-10 15:45:00,121.75,121.79,121.55,121.56,85469.0,116.9092,116.9476,116.7172,116.7268,85469.0
2024-01-10 15:50:00,121.54,121.56,121.19,121.36,103859.0,116.7076,116.7268,116.3715,116.5347,103859.0
2024-01-10 15:55:00,121.35,121.61,121.25,121.5,191788.0,116.5251,116.7748,116.4291,116.6691,191788.0
2024-01-11 09:30:00,120.78,121.48,120.47,120.87,67066.0,115.9778,116.6499,115.6801,116.0642,67066.0
2024-01-11 09:35:00,121.0,121.22,120.48,120.86,11249.0,116.189,116.4003,115.6897,116.0546,11249.0
2024-01-11 09:40:00,120.88,121.18,120.69,120.87,28662.0,116.0738,116.3619,115.8913,116.0642,28662.0
2024-01-11 09:45:00,120.88,121.06,120.5,120.62,41694.0,116.0738,116.2466,115.7089,115.8241,41694.0
2024-01-11 09:50:00,120.64,120.67,119.86,119.91,42331.0,115.8433,115.8721,115.0943,115.1424,42331.0
2024-01-11 09:55:00,119.86,120.11,119.29,120.08,64899.0,115.0943,115.3344,114.547,115.3056,64899.0
2024-01-11 10:00:00,119.98,120.01,119.41,119.42,58607.0,115.2096,115.2384,114.6622,114.6718,58607.0
2024-01-11 10:05:00,119.49,119.56,119.08,119.11,50910.0,114.7391,114.8063,114.3454,114.3742,50910.0
2024-01-11 10:10:00,119.1,119.14,118.81,119.04,52093.0,114.3646,114.403,114.0861,114.307,52093.0
2024-01-11 10:15:00,119.02,119.41,118.92,119.37,42259.0,114.2877,114.6622,114.1917,114.6238,42259.0
2024-01-11 10:20:00,119.37,119.85,119.3,119.81,31708.0,114.6238,115.0847,114.5566,115.0463,31708.0
2024-01-11 10:25:00,119.79,120.02,119.45,119.6,43486.0,115.0271,115.248,114.7007,114.8447,43486.0
2024-01-11 10:30:00,119.59,119.94,119.48,119.48,51687.0,114.8351,115.1712,114.7295,114.7295,51687.0
2024-01-11 10:35:00,119.51,119.81,119.51,119.78,23109.0,114.7583,115.0463,114.7583,115.0175,23109.0
2024-01-11 10:40:00,119.75,119.79,119.5,119.77,13820.0,114.9887,115.0271,114.7487,115.0079,13820.0
2024-01-11 10:45:00,119.75,119.75,119.34,119.42,23221.0,114.9887,114.9887,114.595,114.6718,23221.0
2024-01-11 10:50:00,119.46,119.46,119.18,119.22,16134.0,114.7103,114.7103,114.4414,114.4798,16134.0
2024-01-11 10:55:00,119.23,119.44,119.21,119.32,17795.0,114.4894,114.691,114.4702,114.5758,17795.0
2024-01-11 11:00:00,119.35,119.37,119.17,119.2,42491.0,114.6046,114.6238,114.4318,114.4606,42491.0
2024-01-11 11:05:00,119.21,119.29,118.98,118.99,19080.0,114.4702,114.547,114.2493,114.2589,19080.0
2024-01-11 11:10:00,118.96,119.07,118.58,118.6,38399.0,114.2301,114.3358,113.8652,113.8844,38399.0
2024-01-11 11:15:00,118.59,118.85,118.58,118.83,15952.0,113.8748,114.1245,113.8652,114.1053,15952.0
2024-01-11 11:20:00,118.8,119.08,118.77,119.05,25768.0,114.0765,114.3454,114.0477,114.3166,25768.0
2024-01-11 11:25:00,119.03,119.16,119.02,119.08,14662.0,114.2974,114.4222,114.2877,114.3454,14662.0
2024-01-11 11:30:00,119.07,119.19,118.96,119.09,19209.0,114.3358,114.451,114.2301,114.355,19209.0
2024-01-11 11:35:00,119.07,119.13,118.74,118.75,21800.0,114.3358,114.3934,114.0189,114.0285,21800.0
2024-01-11 11:40:00,118.73,118.98,118.71,118.94,13304.0,114.0093,114.2493,113.9901,114.2109,13304.0
2024-01-11 11:45:00,118.97,119.27,118.88,119.18,24825.0,114.2397,114.5278,114.1533,114.4414,24825.0
2024-01-11 11:50:00,119.16,119.22,118.87,118.99,30873.0,114.4222,114.4798,114.1437,114.2589,30873.0
2024-01-11 11:55:00,119.0,119.03,118.92,119.03,15096.0,114.2685,114.2974,114.1917,114.2974,15096.0
2024-01-11 12:00:00,119.0,119.1,118.57,119.02,233348.0,114.2685,114.3646,113.8556,114.2877,233348.0
2024-01-11 12:05:00,118.98,119.22,118.96,119.15,26562.0,114.2493,114.4798,114.2301,114.4126,26562.0
2024-01-11 12:10:00,119.18,119.27,119.15,119.2,25920.0,114.4414,114.5278,114.4126,114.4606,25920.0
2024-01-11 12:15:00,119.2,119.4,119.18,119.31,31286.0,114.4606,114.6526,114.4414,114.5662,31286.0
2024-01-11 12:20:00,119.32,119.43,119.21,119.33,20357.0,114.5758,114.6814,114.4702,114.5854,20357.0
2024-01-11 12:25:00,119.32,119.35,119.08,119.1,13078.0,114.5758,114.6046,114.3454,114.3646,13078.0
2024-01-11 12:30:00,119.1,119.24,119.04,119.22,18384.0,114.3646,114.499,114.307,114.4798,18384.0
2024-01-11 12:35:00,119.24,119.27,119.03,119.08,23489.0,114.499,114.5278,114.2974,114.3454,23489.0
2024-01-11 12:40:00,119.07,119.36,119.04,119.26,13779.0,114.3358,114.6142,114.307,114.5182,13779.0
2024-01-11 12:45:00,119.35,119.49,119.3,119.46,18503.0,114.6046,114.7391,114.5566,114.7103,18503.0
2024-01-11 12:50:00,119.49,119.75,119.47,119.61,22569.0,114.7391,114.9887,114.7199,114.8543,22569.0
2024-01-11 12:55:00,119.62,119.65,119.4,119.55,12870.0,114.8639,114.8927,114.6526,114.7967,12870.0
2024-01-11 13:00:00,119.47,119.74,119.42,119.66,24200.0,114.7199,114.9791,114.6718,114.9023,24200.0
2024-01-11 13:05:00,119.65,119.86,119.64,119.84,19454.0,114.8927,115.0943,114.8831,115.0751,19454.0
2024-01-11 13:10:00,119.87,119.94,119.78,119.78,11272.0,115.104,115.1712,115.0175,115.0175,11272.0
2024-01-11 13:15:00,119.78,119.9,119.76,119.76,17081.0,115.0175,115.1328,114.9983,114.9983,17081.0
2024-01-11 13:20:00,119.8,119.85,119.75,119.82,15435.0,115.0367,115.0847,114.9887,115.0559,15435.0
2024-01-11 13:25:00,119.83,119.87,119.68,119.76,9872.0,115.0655,115.104,114.9215,114.9983,9872.0
2024-01-11 13:30:00,119.76,119.83,119.51,119.59,17348.0,114.9983,115.0655,114.7583,114.8351,17348.0
2024-01-11 13:35:00,119.59,119.65,119.51,119.55,11295.0,114.8351,114.8927,114.7583,114.7967,11295.0
2024-01-11 13:40:00,119.56,119.59,119.47,119.5,7921.0,114.8063,114.8351,114.7199,114.7487,7921.0
2024-01-11 13:45:00,119.48,119.52,119.35,119.42,9799.0,114.7295,114.7679,114.6046,114.6718,9799.0
2024-01-11 13:50:00,119.45,119.59,119.35,119.49,11662.0,114.7007,114.8351,114.6046,114.7391,11662.0
2024-01-11 13:55:00,119.57,119.7,119.56,119.69,7996.0,114.8159,114.9407,114.8063,114.9311,7996.0
2024-01-11 14:00:00,119.71,119.79,119.55,119.6,7745.0,114.9503,115.0271,114.7967,114.8447,7745.0
2024-01-11 14:05:00,119.59,119.64,119.38,119.39,13599.0,114.8351,114.8831,114.6334,114.643,13599.0
2024-01-11 14:10:00,119.42,119.59,119.42,119.56,6277.0,114.6718,114.8351,114.6718,114.8063,6277.0
2024-01-11 14:15:00,119.58,119.67,119.51,119.51,15310.0,114.8255,114.9119,114.7583,114.7583,15310.0
2024-01-11 14:20:00,119.53,119.57,119.33,119.36,11533.0,114.7775,114.8159,114.5854,114.6142,11533.0
2024-01-11 14:25:00,119.36,119.61,119.36,119.56,10954.0,114.6142,114.8543,114.6142,114.8063,10954.0
2024-01-11 14:30:00,119.57,119.64,119.43,119.45,12259.0,114.8159,114.8831,114.6814,114.7007,12259.0
2024-01-11 14:35:00,119.46,119.55,119.46,119.53,8483.0,114.7103,114.7967,114.7103,114.7775,8483.0
2024-01-11 14:40:00,119.55,119.62,119.46,119.46,9711.0,114.7967,114.8639,114.7103,114.7103,9711.0
2024-01-11 14:45:00,119.47,119.62,119.45,119.57,10254.0,114.7199,114.8639,114.7007,114.8159,10254.0
2024-01-11 14:50:00,119.58,119.67,119.58,119.62,10079.0,114.8255,114.9119,114.8255,114.8639,10079.0
2024-01-11 14:55:00,119.63,119.76,119.61,119.71,12061.0,114.8735,114.9983,114.8543,114.9503,12061.0
2024-01-11 15:00:00,119.73,119.76,119.42,119.49,20152.0,114.9695,114.9983,114.6718,114.7391,20152.0
2024-01-11 15:05:00,119.49,119.49,119.3,119.38,22561.0,114.7391,114.7391,114.5566,114.6334,22561.0
2024-01-11 15:10:00,119.35,119.41,119.21,119.33,31263.0,114.6046,114.6622,114.4702,114.5854,31263.0
2024-01-11 15:15:00,119.33,119.33,119.03,119.11,24103.0,114.5854,114.5854,114.2974,114.3742,24103.0
2024-01-11 15:20:00,119.13,119.35,119.11,119.27,27510.0,114.3934,114.6046,114.3742,114.5278,27510.0
2024-01-11 15:25:00,119.27,119.47,119.27,119.35,23003.0,114.5278,114.7199,114.5278,114.6046,23003.0
2024-01-11 15:30:00,119.34,119.56,119.34,119.55,27058.0,114.595,114.8063,114.595,114.7967,27058.0
2024-01-11 15:35:00,119.55,119.55,119.33,119.35,32803.0,114.7967,114.7967,114.5854,114.6046,32803.0
2024-01-11 15:40:00,119.36,119.59,119.31,119.54,43340.0,114.6142,114.8351,114.5662,114.7871,43340.0
2024-01-11 15:45:00,119.52,119.67,119.47,119.6,56184.0,114.7679,114.9119,114.7199,114.8447,56184.0
2024-01-11 15:50:00,119.62,119.78,119.41,119.78,91908.0,114.8639,115.0175,114.6622,115.0175,91908.0
2024-01-11 15:55:00,119.78,120.09,119.77,119.89,233152.0,115.0175,115.3152,115.0079,115.1232,233152.0
2024-01-12 09:30:00,120.48,120.99,120.48,120.61,39321.0,115.6897,116.1794,115.6897,115.8145,39321.0
2024-01-12 09:35:00,120.7,121.2,120.63,120.93,7382.0,115.901,116.3811,115.8337,116.1218,7382.0
2024-01-12 09:40:00,120.9,121.1,120.6,120.6,8245.0,116.093,116.285,115.8049,115.8049,8245.0
2024-01-12 09:45:00,120.48,121.3,120.48,120.8,12818.0,115.6897,116.4771,115.6897,115.997,12818.0
2024-01-12 09:50:00,120.81,121.0,120.66,120.84,17008.0,116.0066,116.189,115.8625,116.0354,17008.0
2024-01-12 09:55:00,120.79,120.87,120.11,120.11,32390.0,115.9874,116.0642,115.3344,115.3344,32390.0
2024-01-12 10:00:00,120.11,120.11,119.67,119.92,12131.0,115.3344,115.3344,114.9119,115.152,12131.0
2024-01-12 10:05:00,120.0,120.19,119.91,120.17,9145.0,115.2288,115.4112,115.1424,115.392,9145.0
2024-01-12 10:10:00,120.18,120.18,119.82,120.02,19019.0,115.4016,115.4016,115.0559,115.248,19019.0
2024-01-12 10:15:00,120.0,120.07,119.53,119.55,13032.0,115.2288,115.296,114.7775,114.7967,13032.0
2024-01-12 10:20:00,119.56,119.58,119.28,119.32,27528.0,114.8063,114.8255,114.5374,114.5758,27528.0
2024-01-12 10:25:00,119.35,119.41,119.12,119.25,16269.0,114.6046,114.6622,114.3838,114.5086,16269.0
2024-01-12 10:30:00,119.28,119.5,119.28,119.47,22739.0,114.5374,114.7487,114.5374,114.7199,22739.0
2024-01-12 10:35:00,119.47,119.47,118.98,118.99,27882.0,114.7199,114.7199,114.2493,114.2589,27882.0
2024-01-12 10:40:00,119.07,119.26,118.8,119.04,17618.0,114.3358,114.5182,114.0765,114.307,17618.0
2024-01-12 10:45:00,119.06,119.06,118.67,118.72,20461.0,114.3262,114.3262,113.9517,113.9997,20461.0
2024-01-12 10:50:00,118.74,118.84,118.48,118.54,21486.0,114.0189,114.1149,113.7692,113.8268,21486.0
2024-01-12 10:55:00,118.53,118.78,118.47,118.78,18096.0,113.8172,114.0573,113.7596,114.0573,18096.0
2024-01-12 11:00:00,118.8,118.86,118.72,118.81,31911.0,114.0765,114.1341,113.9997,114.0861,31911.0
2024-01-12 11:05:00,118.81,118.94,118.65,118.93,18375.0,114.0861,114.2109,113.9325,114.2013,18375.0
2024-01-12 11:10:00,118.94,118.98,118.7,118.79,14221.0,114.2109,114.2493,113.9805,114.0669,14221.0
2024-01-12 11:15:00,118.74,118.96,118.72,118.79,7123.0,114.0189,114.2301,113.9997,114.0669,7123.0
2024-01-12 11:20:00,118.76,118.88,118.66,118.77,13904.0,114.0381,114.1533,113.9421,114.0477,13904.0
2024-01-12 11:25:00,118.73,119.12,118.73,119.06,7616.0,114.0093,114.3838,114.0093,114.3262,7616.0
2024-01-12 11:30:00,119.05,119.18,118.96,119.02,9109.0,114.3166,114.4414,114.2301,114.2877,9109.0
2024-01-12 11:35:00,119.04,119.06,118.58,118.8,24207.0,114.307,114.3262,113.8652,114.0765,24207.0
2024-01-12 11:40:00,118.81,118.9,118.73,118.83,7321.0,114.0861,114.1725,114.0093,114.1053,7321.0
2024-01-12 11:45:00,118.79,118.92,118.72,118.83,7580.0,114.0669,114.1917,113.9997,114.1053,7580.0
2024-01-12 11:50:00,118.81,118.91,118.71,118.84,6632.0,114.0861,114.1821,113.9901,114.1149,6632.0
2024-01-12 11:55:00,118.83,118.95,118.76,118.87,5497.0,114.1053,114.2205,114.0381,114.1437,5497.0
2024-01-12 12:00:00,118.87,118.92,118.74,118.84,5664.0,114.1437,114.1917,114.0189,114.1149,5664.0
2024-01-12 12:05:00,118.85,118.98,118.84,118.87,6346.0,114.1245,114.2493,114.1149,114.1437,6346.0
2024-01-12 12:10:00,118.89,119.09,118.82,119.09,12528.0,114.1629,114.355,114.0957,114.355,12528.0
2024-01-12 12:15:00,119.08,119.15,119.0,119.12,6681.0,114.3454,114.4126,114.2685,114.3838,6681.0
2024-01-12 12:20:00,119.16,119.16,118.89,118.89,7665.0,114.4222,114.4222,114.1629,114.1629,7665.0
2024-01-12 12:25:00,118.9,119.0,118.81,119.0,9142.0,114.1725,114.2685,114.0861,114.2685,9142.0
2024-01-12 12:30:00,119.0,119.11,118.95,119.11,6598.0,114.2685,114.3742,114.2205,114.3742,6598.0
2024-01-12 12:35:00,119.11,119.15,118.99,119.13,22407.0,114.3742,114.4126,114.2589,114.3934,22407.0
2024-01-12 12:40:00,119.11,119.27,119.08,119.25,5603.0,114.3742,114.5278,114.3454,114.5086,5603.0
2024-01-12 12:45:00,119.25,119.25,119.05,119.09,6525.0,114.5086,114.5086,114.3166,114.355,6525.0
2024-01-12 12:50:00,119.08,119.29,119.02,119.26,5448.0,114.3454,114.547,114.2877,114.5182,5448.0
2024-01-12 12:55:00,119.29,119.29,119.11,119.16,9564.0,114.547,114.547,114.3742,114.4222,9564.0
2024-01-12 13:00:00,119.16,119.32,119.15,119.29,9781.0,114.4222,114.5758,114.4126,114.547,9781.0
2024-01-12 13:05:00,119.3,119.34,119.22,119.29,11865.0,114.5566,114.595,114.4798,114.547,11865.0
2024-01-12 13:10:00,119.32,119.38,119.28,119.29,6467.0,114.5758,114.6334,114.5374,114.547,6467.0
2024-01-12 13:15:00,119.26,119.39,119.21,119.33,19268.0,114.5182,114.643,114.4702,114.5854,19268.0
2024-01-12 13:20:00,119.36,119.36,119.2,119.3,9874.0,114.6142,114.6142,114.4606,114.5566,9874.0
2024-01-12 13:25:00,119.32,119.41,119.29,119.38,10623.0,114.5758,114.6622,114.547,114.6334,10623.0
2024-01-12 13:30:00,119.38,119.44,119.34,119.42,5318.0,114.6334,114.691,114.595,114.6718,5318.0
2024-01-12 13:35:00,119.44,119.6,119.4,119.57,8447.0,114.691,114.8447,114.6526,114.8159,8447.0
2024-01-12 13:40:00,119.55,119.59,119.45,119.47,6298.0,114.7967,114.8351,114.7007,114.7199,6298.0
2024-01-12 13:45:00,119.46,119.53,119.36,119.53,13747.0,114.7103,114.7775,114.6142,114.7775,13747.0
2024-01-12 13:50:00,119.57,119.57,119.47,119.55,13076.0,114.8159,114.8159,114.7199,114.7967,13076.0
2024-01-12 13:55:00,119.52,119.61,119.52,119.59,6711.0,114.7679,114.8543,114.7679,114.8351,6711.0
2024-01-12 14:00:00,119.58,119.66,119.57,119.66,8485.0,114.8255,114.9023,114.8159,114.9023,8485.0
2024-01-12 14:05:00,119.7,119.8,119.67,119.8,6864.0,114.9407,115.0367,114.9119,115.0367,6864.0
2024-01-12 14:10:00,119.79,119.82,119.73,119.79,6339.0,115.0271,115.0559,114.9695,115.0271,6339.0
2024-01-12 14:15:00,119.8,119.8,119.66,119.69,5629.0,115.0367,115.0367,114.9023,114.9311,5629.0
2024-01-12 14:20:00,119.69,119.7,119.49,119.57,12944.0,114.9311,114.9407,114.7391,114.8159,12944.0
2024-01-12 14:25:00,119.56,119.67,119.52,119.54,9024.0,114.8063,114.9119,114.7679,114.7871,9024.0
2024-01-12 14:30:00,119.5,119.53,119.3,119.43,12237.0,114.7487,114.7775,114.5566,114.6814,12237.0
2024-01-12 14:35:00,119.4,119.41,119.23,119.39,6633.0,114.6526,114.6622,114.4894,114.643,6633.0
2024-01-12 14:40:00,119.4,119.43,119.35,119.39,10428.0,114.6526,114.6814,114.6046,114.643,10428.0
2024-01-12 14:45:00,119.36,119.36,119.28,119.35,7697.0,114.6142,114.6142,114.5374,114.6046,7697.0
2024-01-12 14:50:00,119.34,119.48,119.34,119.37,6587.0,114.595,114.7295,114.595,114.6238,6587.0
2024-01-12 14:55:00,119.4,119.47,119.28,119.36,8346.0,114.6526,114.7199,114.5374,114.6142,8346.0
2024-01-12 15:00:00,119.34,119.34,119.26,119.27,11453.0,114.595,114.595,114.5182,114.5278,11453.0
2024-01-12 15:05:00,119.29,119.45,119.28,119.34,9589.0,114.547,114.7007,114.5374,114.595,9589.0
2024-01-12 15:10:00,119.33,119.39,119.29,119.33,12404.0,114.5854,114.643,114.547,114.5854,12404.0
2024-01-12 15:15:00,119.34,119.41,119.23,119.26,9612.0,114.595,114.6622,114.4894,114.5182,9612.0
2024-01-12 15:20:00,119.26,119.29,119.05,119.1,8678.0,114.5182,114.547,114.3166,114.3646,8678.0
2024-01-12 15:25:00,119.12,119.35,119.12,119.3,5157.0,114.3838,114.6046,114.3838,114.5566,5157.0
2024-01-12 15:30:00,119.29,119.49,119.26,119.47,15530.0,114.547,114.7391,114.5182,114.7199,15530.0
2024-01-12 15:35:00,119.46,119.46,119.35,119.37,20893.0,114.7103,114.7103,114.6046,114.6238,20893.0
2024-01-12 15:40:00,119.39,119.5,119.31,119.36,22273.0,114.643,114.7487,114.5662,114.6142,22273.0
2024-01-12 15:45:00,119.35,119.39,119.24,119.39,26906.0,114.6046,114.643,114.499,114.643,26906.0
2024-01-12 15:50:00,119.39,119.47,119.25,119.29,43103.0,114.643,114.7199,114.5086,114.547,43103.0
2024-01-12 15:55:00,119.3,119.47,119.15,119.38,143339.0,114.5566,114.7199,114.4126,114.6334,143339.0
2024-01-16 09:30:00,118.36,118.45,117.61,118.05,80508.0,113.654,113.7404,112.9338,113.3563,80508.0
2024-01-16 09:35:00,118.1,118.1,117.05,117.3,33961.0,113.4043,113.4043,112.3961,112.6361,33961.0
2024-01-16 09:40:00,117.41,117.55,117.14,117.24,39854.0,112.7418,112.8762,112.4825,112.5785,39854.0
2024-01-16 09:45:00,117.19,117.24,116.61,116.84,33752.0,112.5305,112.5785,111.9736,112.1944,33752.0
2024-01-16 09:50:00,116.77,117.3,116.77,117.15,21732.0,112.1272,112.6361,112.1272,112.4921,21732.0
2024-01-16 09:55:00,117.15,117.82,117.07,117.82,26201.0,112.4921,113.1355,112.4153,113.1355,26201.0
2024-01-16 10:00:00,117.76,118.11,117.39,117.39,29477.0,113.0778,113.4139,112.7226,112.7226,29477.0
2024-01-16 10:05:00,117.43,117.7,117.38,117.67,28497.0,112.761,113.0202,112.713,112.9914,28497.0
2024-01-16 10:10:00,117.66,118.17,117.63,118.14,37391.0,112.9818,113.4715,112.953,113.4427,37391.0
2024-01-16 10:15:00,118.13,118.41,118.09,118.38,18565.0,113.4331,113.702,113.3947,113.6732,18565.0
2024-01-16 10:20:00,118.36,118.58,118.27,118.4,20683.0,113.654,113.8652,113.5676,113.6924,20683.0
2024-01-16 10:25:00,118.43,118.47,118.18,118.31,31002.0,113.7212,113.7596,113.4811,113.606,31002.0
2024-01-16 10:30:00,118.33,118.58,118.28,118.52,21865.0,113.6252,113.8652,113.5772,113.8076,21865.0
2024-01-16 10:35:00,118.57,118.61,118.36,118.57,42346.0,113.8556,113.894,113.654,113.8556,42346.0
2024-01-16 10:40:00,118.56,118.79,118.5,118.62,28713.0,113.846,114.0669,113.7884,113.9037,28713.0
2024-01-16 10:45:00,118.58,118.63,118.45,118.58,9813.0,113.8652,113.9133,113.7404,113.8652,9813.0
2024-01-16 10:50:00,118.64,118.68,118.47,118.59,18071.0,113.9229,113.9613,113.7596,113.8748,18071.0
2024-01-16 10:55:00,118.59,118.65,118.23,118.23,13421.0,113.8748,113.9325,113.5292,113.5292,13421.0
2024-01-16 11:00:00,118.27,118.32,117.62,117.94,30919.0,113.5676,113.6156,112.9434,113.2507,30919.0
2024-01-16 11:05:00,117.94,118.26,117.89,117.93,9147.0,113.2507,113.558,113.2027,113.2411,9147.0
2024-01-16 11:10:00,118.0,118.17,117.85,118.09,23447.0,113.3083,113.4715,113.1643,113.3947,23447.0
2024-01-16 11:15:00,118.09,118.37,117.96,118.35,52070.0,113.3947,113.6636,113.2699,113.6444,52070.0
2024-01-16 11:20:00,118.34,118.55,118.16,118.27,23521.0,113.6348,113.8364,113.4619,113.5676,23521.0
2024-01-16 11:25:00,118.26,118.5,118.17,118.28,10876.0,113.558,113.7884,113.4715,113.5772,10876.0
2024-01-16 11:30:00,118.36,118.44,118.25,118.32,17909.0,113.654,113.7308,113.5484,113.6156,17909.0
2024-01-16 11:35:00,118.29,118.31,118.0,118.16,17846.0,113.5868,113.606,113.3083,113.4619,17846.0
2024-01-16 11:40:00,118.12,118.3,118.01,118.3,9563.0,113.4235,113.5964,113.3179,113.5964,9563.0
2024-01-16 11:45:00,118.17,118.2,117.84,117.95,22039.0,113.4715,113.5004,113.1547,113.2603,22039.0
2024-01-16 11:50:00,117.97,118.04,117.83,117.92,18354.0,113.2795,113.3467,113.1451,113.2315,18354.0
2024-01-16 11:55:00,117.89,117.95,117.76,117.87,10692.0,113.2027,113.2603,113.0778,113.1835,10692.0
2024-01-16 12:00:00,117.87,118.07,117.84,118.0,13247.0,113.1835,113.3755,113.1547,113.3083,13247.0
2024-01-16 12:05:00,118.01,118.14,117.91,118.01,11269.0,113.3179,113.4427,113.2219,113.3179,11269.0
2024-01-16 12:10:00,117.98,118.13,117.96,118.02,9952.0,113.2891,113.4331,113.2699,113.3275,9952.0
2024-01-16 12:15:00,118.0,118.16,117.97,118.1,8679.0,113.3083,113.4619,113.2795,113.4043,8679.0
2024-01-16 12:20:00,118.14,118.21,118.06,118.14,12466.0,113.4427,113.51,113.3659,113.4427,12466.0
2024-01-16 12:25:00,118.15,118.15,117.72,117.77,11387.0,113.4523,113.4523,113.0394,113.0874,11387.0
2024-01-16 12:30:00,117.71,117.74,117.5,117.52,12276.0,113.0298,113.0586,112.8282,112.8474,12276.0
2024-01-16 12:35:00,117.54,117.94,117.53,117.81,8594.0,112.8666,113.2507,112.857,113.1259,8594.0
2024-01-16 12:40:00,117.82,117.99,117.71,117.87,19366.0,113.1355,113.2987,113.0298,113.1835,19366.0
2024-01-16 12:45:00,117.86,117.96,117.75,117.82,9958.0,113.1739,113.2699,113.0682,113.1355,9958.0
2024-01-16 12:50:00,117.77,117.89,117.76,117.81,7127.0,113.0874,113.2027,113.0778,113.1259,7127.0
2024-01-16 12:55:00,117.82,117.94,117.76,117.78,8695.0,113.1355,113.2507,113.0778,113.0971,8695.0
2024-01-16 13:00:00,117.76,118.01,117.74,118.0,10797.0,113.0778,113.3179,113.0586,113.3083,10797.0
2024-01-16 13:05:00,117.96,118.07,117.87,118.0,10586.0,113.2699,113.3755,113.1835,113.3083,10586.0
2024-01-16 13:10:00,118.03,118.11,117.97,118.08,17773.0,113.3371,113.4139,113.2795,113.3851,17773.0
2024-01-16 13:15:00,118.07,118.29,118.06,118.18,15422.0,113.3755,113.5868,113.3659,113.4811,15422.0
2024-01-16 13:20:00,118.16,118.16,117.89,117.98,12343.0,113.4619,113.4619,113.2027,113.2891,12343.0
2024-01-16 13:25:00,117.97,118.0,117.84,117.96,8874.0,113.2795,113.3083,113.1547,113.2699,8874.0
2024-01-16 13:30:00,117.98,118.1,117.94,118.09,12242.0,113.2891,113.4043,113.2507,113.3947,12242.0
2024-01-16 13:35:00,118.09,118.14,117.85,117.87,11730.0,113.3947,113.4427,113.1643,113.1835,11730.0
2024-01-16 13:40:00,117.86,117.88,117.78,117.78,9664.0,113.1739,113.1931,113.0971,113.0971,9664.0
2024-01-16 13:45:00,117.78,117.85,117.7,117.75,12282.0,113.0971,113.1643,113.0202,113.0682,12282.0
2024-01-16 13:50:00,117.72,117.77,117.58,117.58,13912.0,113.0394,113.0874,112.905,112.905,13912.0
2024-01-16 13:55:00,117.56,117.76,117.5,117.75,11358.0,112.8858,113.0778,112.8282,113.0682,11358.0
2024-01-16 14:00:00,117.77,117.81,117.59,117.6,9925.0,113.0874,113.1259,112.9146,112.9242,9925.0
2024-01-16 14:05:00,117.59,117.78,117.57,117.68,7034.0,112.9146,113.0971,112.8954,113.001,7034.0
2024-01-16 14:10:00,117.68,117.72,117.51,117.62,12083.0,113.001,113.0394,112.8378,112.9434,12083.0
2024-01-16 14:15:00,117.62,117.68,117.51,117.51,6385.0,112.9434,113.001,112.8378,112.8378,6385.0
2024-01-16 14:20:00,117.53,117.67,117.53,117.66,6370.0,112.857,112.9914,112.857,112.9818,6370.0
2024-01-16 14:25:00,117.67,117.85,117.67,117.77,8863.0,112.9914,113.1643,112.9914,113.0874,8863.0
2024-01-16 14:30:00,117.76,117.81,117.63,117.8,13315.0,113.0778,113.1259,112.953,113.1163,13315.0
2024-01-16 14:35:00,117.79,117.8,117.59,117.6,8709.0,113.1067,113.1163,112.9146,112.9242,8709.0
2024-01-16 14:40:00,117.64,117.65,117.43,117.54,41434.0,112.9626,112.9722,112.761,112.8666,41434.0
2024-01-16 14:45:00,117.55,117.79,117.54,117.69,15932.0,112.8762,113.1067,112.8666,113.0106,15932.0
2024-01-16 14:50:00,117.71,117.75,117.59,117.59,8820.0,113.0298,113.0682,112.9146,112.9146,8820.0
2024-01-16 14:55:00,117.58,117.63,117.53,117.59,20219.0,112.905,112.953,112.857,112.9146,20219.0
2024-01-16 15:00:00,117.57,117.74,117.52,117.52,15321.0,112.8954,113.0586,112.8474,112.8474,15321.0
2024-01-16 15:05:00,117.5,117.59,117.45,117.55,19296.0,112.8282,112.9146,112.7802,112.8762,19296.0
2024-01-16 15:10:00,117.55,117.75,117.55,117.59,12146.0,112.8762,113.0682,112.8762,112.9146,12146.0
2024-01-16 15:15:00,117.6,117.76,117.58,117.76,14656.0,112.9242,113.0778,112.905,113.0778,14656.0
2024-01-16 15:20:00,117.76,117.79,117.54,117.54,22044.0,113.0778,113.1067,112.8666,112.8666,22044.0
2024-01-16 15:25:00,117.53,117.6,117.37,117.43,25029.0,112.857,112.9242,112.7034,112.761,25029.0
2024-01-16 15:30:00,117.44,117.59,117.43,117.59,31172.0,112.7706,112.9146,112.761,112.9146,31172.0
2024-01-16 15:35:00,117.58,117.83,117.56,117.79,22791.0,112.905,113.1451,112.8858,113.1067,22791.0
2024-01-16 15:40:00,117.78,117.85,117.72,117.82,20075.0,113.0971,113.1643,113.0394,113.1355,20075.0
2024-01-16 15:45:00,117.81,117.9,117.73,117.9,38827.0,113.1259,113.2123,113.049,113.2123,38827.0
2024-01-16 15:50:00,117.87,118.07,117.85,118.05,48939.0,113.1835,113.3755,113.1643,113.3563,48939.0
2024-01-16 15:55:00,118.04,118.28,117.99,118.21,142123.0,113.3467,113.5772,113.2987,113.51,142123.0
2024-01-17 09:30:00,115.9,115.9,114.88,115.35,136160.0,111.2918,111.2918,110.3124,110.7637,136160.0
2024-01-17 09:35:00,115.19,116.34,115.01,115.9,52491.0,110.61,111.7143,110.4372,111.2918,52491.0
2024-01-17 09:40:00,115.93,116.23,115.63,116.05,29207.0,111.3206,111.6087,111.0325,111.4358,29207.0
2024-01-17 09:45:00,116.03,116.25,115.68,116.25,56325.0,111.4166,111.6279,111.0805,111.6279,56325.0
2024-01-17 09:50:00,116.27,116.31,115.91,115.96,50375.0,111.6471,111.6855,111.3014,111.3494,50375.0
2024-01-17 09:55:00,116.1,116.1,115.8,115.96,34887.0,111.4838,111.4838,111.1958,111.3494,34887.0
2024-01-17 10:00:00,115.99,116.68,115.72,116.51,84442.0,111.3782,112.0408,111.119,111.8775,84442.0
2024-01-17 10:05:00,116.48,116.94,116.38,116.83,29668.0,111.8487,112.2904,111.7527,112.1848,29668.0
2024-01-17 10:10:00,116.77,116.91,116.59,116.72,37468.0,112.1272,112.2616,111.9544,112.0792,37468.0
2024-01-17 10:15:00,116.7,116.83,116.15,116.15,31765.0,112.06,112.1848,111.5319,111.5319,31765.0
2024-01-17 10:20:00,116.14,116.15,115.97,116.1,37757.0,111.5223,111.5319,111.359,111.4838,37757.0
2024-01-17 10:25:00,116.15,116.45,115.98,116.21,63154.0,111.5319,111.8199,111.3686,111.5895,63154.0
2024-01-17 10:30:00,116.18,116.54,116.13,116.38,46001.0,111.5607,111.9064,111.5127,111.7527,46001.0
2024-01-17 10:35:00,116.38,116.68,116.28,116.48,48765.0,111.7527,112.0408,111.6567,111.8487,48765.0
2024-01-17 10:40:00,116.48,116.65,116.4,116.42,36622.0,111.8487,112.012,111.7719,111.7911,36622.0
2024-01-17 10:45:00,116.48,116.63,116.37,116.53,15925.0,111.8487,111.9928,111.7431,111.8968,15925.0
2024-01-17 10:50:00,116.53,116.61,116.38,116.39,19063.0,111.8968,111.9736,111.7527,111.7623,19063.0
2024-01-17 10:55:00,116.4,116.59,116.35,116.37,17165.0,111.7719,111.9544,111.7239,111.7431,17165.0
2024-01-17 11:00:00,116.41,116.63,116.4,116.63,9063.0,111.7815,111.9928,111.7719,111.9928,9063.0
2024-01-17 11:05:00,116.65,116.74,116.52,116.6,14780.0,112.012,112.0984,111.8871,111.964,14780.0
2024-01-17 11:10:00,116.62,116.66,116.42,116.46,19708.0,111.9832,112.0216,111.7911,111.8295,19708.0
2024-01-17 11:15:00,116.47,116.6,116.41,116.48,12676.0,111.8391,111.964,111.7815,111.8487,12676.0
2024-01-17 11:20:00,116.48,116.52,116.37,116.48,11691.0,111.8487,111.8871,111.7431,111.8487,11691.0
2024-01-17 11:25:00,116.46,116.51,116.39,116.4,11193.0,111.8295,111.8775,111.7623,111.7719,11193.0
2024-01-17 11:30:00,116.4,116.6,116.32,116.57,17252.0,111.7719,111.964,111.6951,111.9352,17252.0
2024-01-17 11:35:00,116.57,116.6,116.47,116.52,16217.0,111.9352,111.964,111.8391,111.8871,16217.0
2024-01-17 11:40:00,116.52,116.55,116.45,116.54,9429.0,111.8871,111.916,111.8199,111.9064,9429.0
2024-01-17 11:45:00,116.54,116.66,116.41,116.41,11909.0,111.9064,112.0216,111.7815,111.7815,11909.0
2024-01-17 11:50:00,116.43,116.53,116.3,116.47,10156.0,111.8007,111.8968,111.6759,111.8391,10156.0
2024-01-17 11:55:00,116.46,116.59,116.44,116.51,14861.0,111.8295,111.9544,111.8103,111.8775,14861.0
2024-01-17 12:00:00,116.51,116.55,116.3,116.38,14604.0,111.8775,111.916,111.6759,111.7527,14604.0
2024-01-17 12:05:00,116.37,116.56,116.37,116.46,9407.0,111.7431,111.9256,111.7431,111.8295,9407.0
2024-01-17 12:10:00,116.48,116.53,116.37,116.39,11255.0,111.8487,111.8968,111.7431,111.7623,11255.0
2024-01-17 12:15:00,116.37,116.4,116.29,116.31,10132.0,111.7431,111.7719,111.6663,111.6855,10132.0
2024-01-17 12:20:00,116.29,116.32,116.19,116.21,8369.0,111.6663,111.6951,111.5703,111.5895,8369.0
2024-01-17 12:25:00,116.21,116.26,116.14,116.19,14158.0,111.5895,111.6375,111.5223,111.5703,14158.0
2024-01-17 12:30:00,116.18,116.33,116.16,116.31,9588.0,111.5607,111.7047,111.5415,111.6855,9588.0
2024-01-17 12:35:00,116.32,116.33,116.22,116.3,5822.0,111.6951,111.7047,111.5991,111.6759,5822.0
2024-01-17 12:40:00,116.31,116.45,116.26,116.29,12345.0,111.6855,111.8199,111.6375,111.6663,12345.0
2024-01-17 12:45:00,116.29,116.49,116.29,116.41,8270.0,111.6663,111.8583,111.6663,111.7815,8270.0
2024-01-17 12:50:00,116.42,116.6,116.39,116.55,11452.0,111.7911,111.964,111.7623,111.916,11452.0
2024-01-17 12:55:00,116.56,116.62,116.49,116.49,5157.0,111.9256,111.9832,111.8583,111.8583,5157.0
2024-01-17 13:00:00,116.47,116.63,116.36,116.57,11779.0,111.8391,111.9928,111.7335,111.9352,11779.0
2024-01-17 13:05:00,116.57,116.57,116.38,116.43,5581.0,111.9352,111.9352,111.7527,111.8007,5581.0
2024-01-17 13:10:00,116.42,116.42,116.24,116.26,14364.0,111.7911,111.7911,111.6183,111.6375,14364.0
2024-01-17 13:15:00,116.24,116.24,116.16,116.21,13303.0,111.6183,111.6183,111.5415,111.5895,13303.0
2024-01-17 13:20:00,116.19,116.19,115.89,116.04,36950.0,111.5703,111.5703,111.2822,111.4262,36950.0
2024-01-17 13:25:00,116.04,116.13,116.0,116.06,15783.0,111.4262,111.5127,111.3878,111.4454,15783.0
2024-01-17 13:30:00,116.05,116.09,115.97,116.04,14529.0,111.4358,111.4742,111.359,111.4262,14529.0
2024-01-17 13:35:00,116.02,116.05,115.81,115.88,17623.0,111.407,111.4358,111.2054,111.2726,17623.0
2024-01-17 13:40:00,115.89,115.92,115.74,115.89,28210.0,111.2822,111.311,111.1382,111.2822,28210.0
2024-01-17 13:45:00,115.97,116.02,115.84,115.87,8849.0,111.359,111.407,111.2342,111.263,8849.0
2024-01-17 13:50:00,115.9,116.16,115.86,116.08,14530.0,111.2918,111.5415,111.2534,111.4646,14530.0
2024-01-17 13:55:00,116.09,116.15,115.95,116.1,10407.0,111.4742,111.5319,111.3398,111.4838,10407.0
2024-01-17 14:00:00,116.11,116.26,116.1,116.14,7345.0,111.4934,111.6375,111.4838,111.5223,7345.0
2024-01-17 14:05:00,116.16,116.17,116.07,116.16,6525.0,111.5415,111.5511,111.455,111.5415,6525.0
2024-01-17 14:10:00,116.15,116.16,116.0,116.0,12831.0,111.5319,111.5415,111.3878,111.3878,12831.0
2024-01-17 14:15:00,116.0,116.18,116.0,116.04,10364.0,111.3878,111.5607,111.3878,111.4262,10364.0
2024-01-17 14:20:00,116.06,116.29,116.05,116.23,8830.0,111.4454,111.6663,111.4358,111.6087,8830.0
2024-01-17 14:25:00,116.23,116.36,116.22,116.35,13201.0,111.6087,111.7335,111.5991,111.7239,13201.0
2024-01-17 14:30:00,116.4,116.51,116.39,116.44,17021.0,111.7719,111.8775,111.7623,111.8103,17021.0
2024-01-17 14:35:00,116.44,116.5,116.35,116.38,18507.0,111.8103,111.8679,111.7239,111.7527,18507.0
2024-01-17 14:40:00,116.39,116.61,116.37,116.61,20675.0,111.7623,111.9736,111.7431,111.9736,20675.0
2024-01-17 14:45:00,116.62,116.62,116.39,116.43,24667.0,111.9832,111.9832,111.7623,111.8007,24667.0
2024-01-17 14:50:00,116.42,116.47,116.29,116.32,11339.0,111.7911,111.8391,111.6663,111.6951,11339.0
2024-01-17 14:55:00,116.33,116.34,116.23,116.32,13468.0,111.7047,111.7143,111.6087,111.6951,13468.0
2024-01-17 15:00:00,116.33,116.33,116.08,116.19,11470.0,111.7047,111.7047,111.4646,111.5703,11470.0
2024-01-17 15:05:00,116.19,116.32,116.18,116.29,15207.0,111.5703,111.6951,111.5607,111.6663,15207.0
2024-01-17 15:10:00,116.29,116.32,116.16,116.23,11974.0,111.6663,111.6951,111.5415,111.6087,11974.0
2024-01-17 15:15:00,116.19,116.59,116.18,116.56,9987.0,111.5703,111.9544,111.5607,111.9256,9987.0
2024-01-17 15:20:00,116.55,116.55,116.38,116.41,17914.0,111.916,111.916,111.7527,111.7815,17914.0
2024-01-17 15:25:00,116.4,116.6,116.39,116.53,48483.0,111.7719,111.964,111.7623,111.8968,48483.0
2024-01-17 15:30:00,116.53,116.7,116.48,116.59,22970.0,111.8968,112.06,111.8487,111.9544,22970.0
2024-01-17 15:35:00,116.6,116.74,116.6,116.73,24520.0,111.964,112.0984,111.964,112.0888,24520.0
2024-01-17 15:40:00,116.71,116.82,116.69,116.7,27119.0,112.0696,112.1752,112.0504,112.06,27119.0
2024-01-17 15:45:00,116.73,116.84,116.72,116.82,37258.0,112.0888,112.1944,112.0792,112.1752,37258.0
2024-01-17 15:50:00,116.84,117.1,116.83,117.05,65233.0,112.1944,112.4441,112.1848,112.3961,65233.0
2024-01-17 15:55:00,117.04,117.16,116.89,116.98,147881.0,112.3865,112.5017,112.2424,112.3289,147881.0
2024-01-18 09:30:00,117.81,118.21,116.94,116.94,51528.0,113.1259,113.51,112.2904,112.2904,51528.0
2024-01-18 09:35:00,117.09,117.29,116.66,117.14,7827.0,112.4345,112.6265,112.0216,112.4825,7827.0
2024-01-18 09:40:00,117.09,117.46,116.21,116.26,10436.0,112.4345,112.7898,111.5895,111.6375,10436.0
2024-01-18 09:45:00,116.34,116.54,116.2,116.2,9322.0,111.7143,111.9064,111.5799,111.5799,9322.0
2024-01-18 09:50:00,116.21,116.31,116.01,116.13,26730.0,111.5895,111.6855,111.3974,111.5127,26730.0
2024-01-18 09:55:00,116.13,116.49,116.08,116.45,27784.0,111.5127,111.8583,111.4646,111.8199,27784.0
2024-01-18 10:00:00,116.44,116.72,116.35,116.66,36252.0,111.8103,112.0792,111.7239,112.0216,36252.0
2024-01-18 10:05:00,116.72,116.94,116.67,116.85,16479.0,112.0792,112.2904,112.0312,112.204,16479.0
2024-01-18 10:10:00,116.83,117.25,116.72,117.22,16595.0,112.1848,112.5881,112.0792,112.5593,16595.0
2024-01-18 10:15:00,117.27,117.27,116.73,116.9,41910.0,112.6073,112.6073,112.0888,112.252,41910.0
2024-01-18 10:20:00,116.91,116.97,116.44,116.63,39855.0,112.2616,112.3193,111.8103,111.9928,39855.0
2024-01-18 10:25:00,116.6,116.94,116.56,116.91,35510.0,111.964,112.2904,111.9256,112.2616,35510.0
2024-01-18 10:30:00,116.9,117.0,116.57,116.77,10839.0,112.252,112.3481,111.9352,112.1272,10839.0
2024-01-18 10:35:00,116.76,116.76,116.54,116.73,26638.0,112.1176,112.1176,111.9064,112.0888,26638.0
2024-01-18 10:40:00,116.73,116.83,116.5,116.7,22578.0,112.0888,112.1848,111.8679,112.06,22578.0
2024-01-18 10:45:00,116.73,116.76,116.34,116.41,20232.0,112.0888,112.1176,111.7143,111.7815,20232.0
2024-01-18 10:50:00,116.54,116.56,116.32,116.38,11622.0,111.9064,111.9256,111.6951,111.7527,11622.0
2024-01-18 10:55:00,116.29,116.29,115.84,116.03,36569.0,111.6663,111.6663,111.2342,111.4166,36569.0
2024-01-18 11:00:00,116.02,116.02,115.69,115.7,13647.0,111.407,111.407,111.0901,111.0998,13647.0
2024-01-18 11:05:00,115.72,116.15,115.69,116.12,21012.0,111.119,111.5319,111.0901,111.5031,21012.0
2024-01-18 11:10:00,116.13,116.21,115.93,115.97,13331.0,111.5127,111.5895,111.3206,111.359,13331.0
2024-01-18 11:15:00,115.94,116.32,115.91,116.24,12542.0,111.3302,111.6951,111.3014,111.6183,12542.0
2024-01-18 11:20:00,116.24,116.27,116.0,116.23,19279.0,111.6183,111.6471,111.3878,111.6087,19279.0
2024-01-18 11:25:00,116.21,116.27,115.98,116.07,37323.0,111.5895,111.6471,111.3686,111.455,37323.0
2024-01-18 11:30:00,116.03,116.26,115.97,116.19,42853.0,111.4166,111.6375,111.359,111.5703,42853.0
2024-01-18 11:35:00,116.17,116.35,116.16,116.19,9820.0,111.5511,111.7239,111.5415,111.5703,9820.0
2024-01-18 11:40:00,116.16,116.23,116.06,116.12,7879.0,111.5415,111.6087,111.4454,111.5031,7879.0
2024-01-18 11:45:00,116.17,116.17,115.89,115.91,20657.0,111.5511,111.5511,111.2822,111.3014,20657.0
2024-01-18 11:50:00,115.92,116.35,115.84,116.23,11308.0,111.311,111.7239,111.2342,111.6087,11308.0
2024-01-18 11:55:00,116.3,116.31,116.06,116.14,6824.0,111.6759,111.6855,111.4454,111.5223,6824.0
2024-01-18 12:00:00,116.12,116.12,115.75,115.84,16781.0,111.5031,111.5031,111.1478,111.2342,16781.0
2024-01-18 12:05:00,115.8,116.09,115.8,116.07,12053.0,111.1958,111.4742,111.1958,111.455,12053.0
2024-01-18 12:10:00,116.1,116.39,116.06,116.39,15181.0,111.4838,111.7623,111.4454,111.7623,15181.0
2024-01-18 12:15:00,116.41,116.72,116.27,116.45,17584.0,111.7815,112.0792,111.6471,111.8199,17584.0
2024-01-18 12:20:00,116.48,116.53,116.23,116.24,45350.0,111.8487,111.8968,111.6087,111.6183,45350.0
2024-01-18 12:25:00,116.21,116.33,116.19,116.23,9074.0,111.5895,111.7047,111.5703,111.6087,9074.0
2024-01-18 12:30:00,116.21,116.32,116.15,116.2,7098.0,111.5895,111.6951,111.5319,111.5799,7098.0
2024-01-18 12:35:00,116.18,116.26,116.13,116.25,9081.0,111.5607,111.6375,111.5127,111.6279,9081.0
2024-01-18 12:40:00,116.26,116.31,116.07,116.27,10825.0,111.6375,111.6855,111.455,111.6471,10825.0
2024-01-18 12:45:00,116.3,116.36,116.21,116.3,22999.0,111.6759,111.7335,111.5895,111.6759,22999.0
2024-01-18 12:50:00,116.28,116.32,115.99,115.99,9181.0,111.6567,111.6951,111.3782,111.3782,9181.0
2024-01-18 12:55:00,116.02,116.09,115.88,115.95,7273.0,111.407,111.4742,111.2726,111.3398,7273.0
2024-01-18 13:00:00,115.95,115.95,115.7,115.72,12631.0,111.3398,111.3398,111.0998,111.119,12631.0
2024-01-18 13:05:00,115.73,115.81,115.65,115.76,14226.0,111.1286,111.2054,111.0517,111.1574,14226.0
2024-01-18 13:10:00,115.74,115.88,115.69,115.79,10586.0,111.1382,111.2726,111.0901,111.1862,10586.0
2024-01-18 13:15:00,115.8,115.85,115.7,115.74,7343.0,111.1958,111.2438,111.0998,111.1382,7343.0
2024-01-18 13:20:00,115.74,115.9,115.63,115.83,8434.0,111.1382,111.2918,111.0325,111.2246,8434.0
2024-01-18 13:25:00,115.82,116.03,115.82,115.93,5896.0,111.215,111.4166,111.215,111.3206,5896.0
2024-01-18 13:30:00,115.9,116.07,115.89,116.07,9707.0,111.2918,111.455,111.2822,111.455,9707.0
2024-01-18 13:35:00,116.07,116.16,115.97,116.16,7804.0,111.455,111.5415,111.359,111.5415,7804.0
2024-01-18 13:40:00,116.09,116.23,116.07,116.19,5541.0,111.4742,111.6087,111.455,111.5703,5541.0
2024-01-18 13:45:00,116.21,116.24,116.1,116.21,11612.0,111.5895,111.6183,111.4838,111.5895,11612.0
2024-01-18 13:50:00,116.24,116.38,116.21,116.35,6939.0,111.6183,111.7527,111.5895,111.7239,6939.0
2024-01-18 13:55:00,116.34,116.36,116.28,116.29,2611.0,111.7143,111.7335,111.6567,111.6663,2611.0
2024-01-18 14:00:00,116.33,116.35,116.23,116.34,8937.0,111.7047,111.7239,111.6087,111.7143,8937.0
2024-01-18 14:05:00,116.34,116.38,116.29,116.35,14109.0,111.7143,111.7527,111.6663,111.7239,14109.0
2024-01-18 14:10:00,116.34,116.45,116.31,116.41,13180.0,111.7143,111.8199,111.6855,111.7815,13180.0
2024-01-18 14:15:00,116.41,116.51,116.3,116.36,13199.0,111.7815,111.8775,111.6759,111.7335,13199.0
2024-01-18 14:20:00,116.38,116.67,116.33,116.59,11673.0,111.7527,112.0312,111.7047,111.9544,11673.0
2024-01-18 14:25:00,116.59,116.65,116.52,116.65,8867.0,111.9544,112.012,111.8871,112.012,8867.0
2024-01-18 14:30:00,116.68,116.83,116.63,116.67,11589.0,112.0408,112.1848,111.9928,112.0312,11589.0
2024-01-18 14:35:00,116.67,116.78,116.67,116.75,9180.0,112.0312,112.1368,112.0312,112.108,9180.0
2024-01-18 14:40:00,116.75,116.76,116.42,116.5,12974.0,112.108,112.1176,111.7911,111.8679,12974.0
2024-01-18 14:45:00,116.5,116.57,116.29,116.52,12318.0,111.8679,111.9352,111.6663,111.8871,12318.0
2024-01-18 14:50:00,116.53,116.75,116.53,116.65,5756.0,111.8968,112.108,111.8968,112.012,5756.0
2024-01-18 14:55:00,116.67,116.77,116.63,116.74,5187.0,112.0312,112.1272,111.9928,112.0984,5187.0
2024-01-18 15:00:00,116.78,116.79,116.66,116.7,7469.0,112.1368,112.1464,112.0216,112.06,7469.0
2024-01-18 15:05:00,116.66,116.9,116.64,116.9,5248.0,112.0216,112.252,112.0024,112.252,5248.0
2024-01-18 15:10:00,116.92,116.92,116.79,116.79,9753.0,112.2712,112.2712,112.1464,112.1464,9753.0
2024-01-18 15:15:00,116.81,116.9,116.77,116.8,8064.0,112.1656,112.252,112.1272,112.156,8064.0
2024-01-18 15:20:00,116.77,116.95,116.76,116.91,5225.0,112.1272,112.3001,112.1176,112.2616,5225.0
2024-01-18 15:25:00,116.93,117.04,116.86,117.0,17240.0,112.2808,112.3865,112.2136,112.3481,17240.0
2024-01-18 15:30:00,117.04,117.15,116.98,117.02,11117.0,112.3865,112.4921,112.3289,112.3673,11117.0
2024-01-18 15:35:00,117.05,117.15,117.01,117.02,15309.0,112.3961,112.4921,112.3577,112.3673,15309.0
2024-01-18 15:40:00,117.0,117.23,116.96,117.17,31338.0,112.3481,112.5689,112.3097,112.5113,31338.0
2024-01-18 15:45:00,117.17,117.26,117.08,117.12,23020.0,112.5113,112.5977,112.4249,112.4633,23020.0
2024-01-18 15:50:00,117.08,117.37,117.08,117.13,31270.0,112.4249,112.7034,112.4249,112.4729,31270.0
2024-01-18 15:55:00,117.13,117.22,117.03,117.06,83863.0,112.4729,112.5593,112.3769,112.4057,83863.0
2024-01-19 09:30:00,117.42,117.49,116.4,116.57,242938.0,112.7514,112.8186,111.7719,111.9352,242938.0
2024-01-19 09:35:00,116.42,116.82,116.34,116.57,13668.0,111.7911,112.1752,111.7143,111.9352,13668.0
2024-01-19 09:40:00,116.44,116.99,116.33,116.92,18969.0,111.8103,112.3385,111.7047,112.2712,18969.0
2024-01-19 09:45:00,116.88,117.2,116.87,117.0,18701.0,112.2328,112.5401,112.2232,112.3481,18701.0
2024-01-19 09:50:00,117.0,117.14,116.71,117.09,13882.0,112.3481,112.4825,112.0696,112.4345,13882.0
2024-01-19 09:55:00,117.12,117.47,117.11,117.47,16668.0,112.4633,112.7994,112.4537,112.7994,16668.0
2024-01-19 10:00:00,117.48,117.93,117.4,117.79,27677.0,112.809,113.2411,112.7322,113.1067,27677.0
2024-01-19 10:05:00,117.76,117.83,117.29,117.47,24377.0,113.0778,113.1451,112.6265,112.7994,24377.0
2024-01-19 10:10:00,117.43,117.84,117.42,117.49,16576.0,112.761,113.1547,112.7514,112.8186,16576.0
2024-01-19 10:15:00,117.46,117.62,117.35,117.52,17636.0,112.7898,112.9434,112.6841,112.8474,17636.0
2024-01-19 10:20:00,117.53,117.57,117.18,117.34,18369.0,112.857,112.8954,112.5209,112.6745,18369.0
2024-01-19 10:25:00,117.33,117.49,117.16,117.48,14323.0,112.6649,112.8186,112.5017,112.809,14323.0
2024-01-19 10:30:00,117.46,117.49,117.06,117.17,17507.0,112.7898,112.8186,112.4057,112.5113,17507.0
2024-01-19 10:35:00,117.19,117.43,117.09,117.19,19389.0,112.5305,112.761,112.4345,112.5305,19389.0
2024-01-19 10:40:00,117.24,117.29,117.09,117.18,22175.0,112.5785,112.6265,112.4345,112.5209,22175.0
2024-01-19 10:45:00,117.17,117.17,116.82,116.94,28420.0,112.5113,112.5113,112.1752,112.2904,28420.0
2024-01-19 10:50:00,116.96,117.16,116.89,117.05,9461.0,112.3097,112.5017,112.2424,112.3961,9461.0
2024-01-19 10:55:00,117.04,117.17,117.0,117.1,11398.0,112.3865,112.5113,112.3481,112.4441,11398.0
2024-01-19 11:00:00,117.06,117.26,116.98,117.19,11567.0,112.4057,112.5977,112.3289,112.5305,11567.0
2024-01-19 11:05:00,117.23,117.41,117.19,117.37,11733.0,112.5689,112.7418,112.5305,112.7034,11733.0
2024-01-19 11:10:00,117.41,117.67,117.37,117.47,16439.0,112.7418,112.9914,112.7034,112.7994,16439.0
2024-01-19 11:15:00,117.47,117.57,117.35,117.36,21155.0,112.7994,112.8954,112.6841,112.6937,21155.0
2024-01-19 11:20:00,117.39,117.72,117.38,117.72,12284.0,112.7226,113.0394,112.713,113.0394,12284.0
2024-01-19 11:25:00,117.71,117.73,117.48,117.57,21103.0,113.0298,113.049,112.809,112.8954,21103.0
2024-01-19 11:30:00,117.58,117.59,117.33,117.37,19818.0,112.905,112.9146,112.6649,112.7034,19818.0
2024-01-19 11:35:00,117.36,117.52,117.25,117.27,25300.0,112.6937,112.8474,112.5881,112.6073,25300.0
2024-01-19 11:40:00,117.3,117.33,117.19,117.25,27699.0,112.6361,112.6649,112.5305,112.5881,27699.0
2024-01-19 11:45:00,117.26,117.29,117.08,117.16,31403.0,112.5977,112.6265,112.4249,112.5017,31403.0
2024-01-19 11:50:00,117.16,117.3,117.12,117.25,10145.0,112.5017,112.6361,112.4633,112.5881,10145.0
2024-01-19 11:55:00,117.25,117.25,117.14,117.22,11427.0,112.5881,112.5881,112.4825,112.5593,11427.0
2024-01-19 12:00:00,117.21,117.21,117.03,117.08,8965.0,112.5497,112.5497,112.3769,112.4249,8965.0
2024-01-19 12:05:00,117.09,117.15,117.04,117.04,11305.0,112.4345,112.4921,112.3865,112.3865,11305.0
2024-01-19 12:10:00,117.02,117.16,116.94,117.13,13833.0,112.3673,112.5017,112.2904,112.4729,13833.0
2024-01-19 12:15:00,117.15,117.5,117.14,117.33,27080.0,112.4921,112.8282,112.4825,112.6649,27080.0
2024-01-19 12:20:00,117.33,117.4,117.3,117.36,6147.0,112.6649,112.7322,112.6361,112.6937,6147.0
2024-01-19 12:25:00,117.39,117.55,117.37,117.42,13380.0,112.7226,112.8762,112.7034,112.7514,13380.0
2024-01-19 12:30:00,117.43,117.68,117.38,117.51,26948.0,112.761,113.001,112.713,112.8378,26948.0
2024-01-19 12:35:00,117.52,117.64,117.35,117.37,10023.0,112.8474,112.9626,112.6841,112.7034,10023.0
2024-01-19 12:40:00,117.37,117.41,117.2,117.3,10024.0,112.7034,112.7418,112.5401,112.6361,10024.0
2024-01-19 12:45:00,117.27,117.34,117.23,117.27,12102.0,112.6073,112.6745,112.5689,112.6073,12102.0
2024-01-19 12:50:00,117.29,117.38,117.29,117.36,12069.0,112.6265,112.713,112.6265,112.6937,12069.0
2024-01-19 12:55:00,117.38,117.5,117.34,117.5,12463.0,112.713,112.8282,112.6745,112.8282,12463.0
2024-01-19 13:00:00,117.52,117.55,117.27,117.3,15215.0,112.8474,112.8762,112.6073,112.6361,15215.0
2024-01-19 13:05:00,117.32,117.55,117.32,117.5,9607.0,112.6553,112.8762,112.6553,112.8282,9607.0
2024-01-19 13:10:00,117.49,117.53,117.37,117.51,10174.0,112.8186,112.857,112.7034,112.8378,10174.0
2024-01-19 13:15:00,117.52,117.78,117.51,117.59,14219.0,112.8474,113.0971,112.8378,112.9146,14219.0
2024-01-19 13:20:00,117.61,117.89,117.61,117.89,10556.0,112.9338,113.2027,112.9338,113.2027,10556.0
2024-01-19 13:25:00,117.87,117.99,117.84,117.98,30691.0,113.1835,113.2987,113.1547,113.2891,30691.0
2024-01-19 13:30:00,117.98,118.2,117.93,118.11,44672.0,113.2891,113.5004,113.2411,113.4139,44672.0
2024-01-19 13:35:00,118.14,118.28,118.09,118.22,12557.0,113.4427,113.5772,113.3947,113.5196,12557.0
2024-01-19 13:40:00,118.21,118.34,118.08,118.31,9002.0,113.51,113.6348,113.3851,113.606,9002.0
2024-01-19 13:45:00,118.34,118.34,118.18,118.2,9178.0,113.6348,113.6348,113.4811,113.5004,9178.0
2024-01-19 13:50:00,118.23,118.4,118.2,118.38,6981.0,113.5292,113.6924,113.5004,113.6732,6981.0
2024-01-19 13:55:00,118.38,118.49,118.37,118.43,7234.0,113.6732,113.7788,113.6636,113.7212,7234.0
2024-01-19 14:00:00,118.46,118.58,118.39,118.55,12791.0,113.75,113.8652,113.6828,113.8364,12791.0
2024-01-19 14:05:00,118.52,118.73,118.5,118.72,20267.0,113.8076,114.0093,113.7884,113.9997,20267.0
2024-01-19 14:10:00,118.72,118.83,118.65,118.82,12072.0,113.9997,114.1053,113.9325,114.0957,12072.0
2024-01-19 14:15:00,118.83,118.84,118.64,118.69,11309.0,114.1053,114.1149,113.9229,113.9709,11309.0
2024-01-19 14:20:00,118.71,118.94,118.65,118.9,16999.0,113.9901,114.2109,113.9325,114.1725,16999.0
2024-01-19 14:25:00,118.88,119.21,118.72,118.83,95837.0,114.1533,114.4702,113.9997,114.1053,95837.0
2024-01-19 14:30:00,118.85,118.89,118.59,118.6,23168.0,114.1245,114.1629,113.8748,113.8844,23168.0
2024-01-19 14:35:00,118.64,118.85,118.52,118.83,16387.0,113.9229,114.1245,113.8076,114.1053,16387.0
2024-01-19 14:40:00,118.83,118.96,118.66,118.8,23384.0,114.1053,114.2301,113.9421,114.0765,23384.0
2024-01-19 14:45:00,118.8,119.03,118.79,118.96,19015.0,114.0765,114.2974,114.0669,114.2301,19015.0
2024-01-19 14:50:00,118.99,119.0,118.74,118.86,20705.0,114.2589,114.2685,114.0189,114.1341,20705.0
2024-01-19 14:55:00,118.87,118.98,118.83,118.9,13500.0,114.1437,114.2493,114.1053,114.1725,13500.0
2024-01-19 15:00:00,118.89,119.12,118.85,119.06,24420.0,114.1629,114.3838,114.1245,114.3262,24420.0
2024-01-19 15:05:00,119.1,119.15,119.05,119.05,18544.0,114.3646,114.4126,114.3166,114.3166,18544.0
2024-01-19 15:10:00,119.07,119.13,119.0,119.03,27474.0,114.3358,114.3934,114.2685,114.2974,27474.0
2024-01-19 15:15:00,119.06,119.2,119.01,119.06,40253.0,114.3262,114.4606,114.2781,114.3262,40253.0
2024-01-19 15:20:00,119.1,119.21,119.01,119.13,34867.0,114.3646,114.4702,114.2781,114.3934,34867.0
2024-01-19 15:25:00,119.15,119.21,119.09,119.11,45169.0,114.4126,114.4702,114.355,114.3742,45169.0
2024-01-19 15:30:00,119.1,119.18,118.94,119.12,61974.0,114.3646,114.4414,114.2109,114.3838,61974.0
2024-01-19 15:35:00,119.12,119.24,119.04,119.07,34051.0,114.3838,114.499,114.307,114.3358,34051.0
2024-01-19 15:40:00,119.08,119.13,118.93,118.93,36955.0,114.3454,114.3934,114.2013,114.2013,36955.0
2024-01-19 15:45:00,118.93,119.07,118.86,118.98,44318.0,114.2013,114.3358,114.1341,114.2493,44318.0
2024-01-19 15:50:00,118.97,119.19,118.97,119.15,107037.0,114.2397,114.451,114.2397,114.4126,107037.0
2024-01-19 15:55:00,119.16,119.25,118.95,119.1,285059.0,114.4222,114.5086,114.2205,114.3646,285059.0
2024-01-22 09:30:00,119.6,120.76,119.6,120.76,70729.0,114.8447,115.9586,114.8447,115.9586,70729.0
2024-01-22 09:35:00,120.63,120.76,120.34,120.56,19774.0,115.8337,115.9586,115.5553,115.7665,19774.0
2024-01-22 09:40:00,120.52,120.93,120.51,120.93,28724.0,115.7281,116.1218,115.7185,116.1218,28724.0
2024-01-22 09:45:00,120.94,121.56,120.85,121.51,24547.0,116.1314,116.7268,116.045,116.6787,24547.0
2024-01-22 09:50:00,121.5,121.86,121.32,121.69,47589.0,116.6691,117.0148,116.4963,116.8516,47589.0
2024-01-22 09:55:00,121.62,121.96,121.53,121.77,52256.0,116.7844,117.1109,116.6979,116.9284,52256.0
2024-01-22 10:00:00,121.78,122.05,121.23,121.39,78008.0,116.938,117.1973,116.4099,116.5635,78008.0
2024-01-22 10:05:00,121.33,121.91,121.25,121.91,31227.0,116.5059,117.0628,116.4291,117.0628,31227.0
2024-01-22 10:10:00,121.8,122.05,121.72,121.9,30545.0,116.9572,117.1973,116.8804,117.0532,30545.0
2024-01-22 10:15:00,121.91,122.04,121.81,121.86,23803.0,117.0628,117.1877,116.9668,117.0148,23803.0
2024-01-22 10:20:00,121.91,122.05,121.8,122.04,34723.0,117.0628,117.1973,116.9572,117.1877,34723.0
2024-01-22 10:25:00,122.03,122.22,121.81,121.84,69587.0,117.1781,117.3605,116.9668,116.9956,69587.0
2024-01-22 10:30:00,121.82,121.88,121.19,121.26,40463.0,116.9764,117.034,116.3715,116.4387,40463.0
2024-01-22 10:35:00,121.18,121.57,121.01,121.57,36204.0,116.3619,116.7364,116.1986,116.7364,36204.0
2024-01-22 10:40:00,121.55,121.55,121.24,121.27,30860.0,116.7172,116.7172,116.4195,116.4483,30860.0
2024-01-22 10:45:00,121.28,121.34,121.09,121.25,27431.0,116.4579,116.5155,116.2754,116.4291,27431.0
2024-01-22 10:50:00,121.22,121.43,121.16,121.29,24626.0,116.4003,116.6019,116.3427,116.4675,24626.0
2024-01-22 10:55:00,121.29,121.34,120.93,121.09,24569.0,116.4675,116.5155,116.1218,116.2754,24569.0
2024-01-22 11:00:00,121.03,121.04,120.6,120.64,20424.0,116.2178,116.2274,115.8049,115.8433,20424.0
2024-01-22 11:05:00,120.66,120.85,120.65,120.73,8998.0,115.8625,116.045,115.8529,115.9298,8998.0
2024-01-22 11:10:00,120.75,120.8,120.65,120.79,10287.0,115.949,115.997,115.8529,115.9874,10287.0
2024-01-22 11:15:00,120.8,121.06,120.76,121.02,16413.0,115.997,116.2466,115.9586,116.2082,16413.0
2024-01-22 11:20:00,121.07,121.07,120.64,120.68,10106.0,116.2562,116.2562,115.8433,115.8817,10106.0
2024-01-22 11:25:00,120.65,120.94,120.63,120.9,12550.0,115.8529,116.1314,115.8337,116.093,12550.0
2024-01-22 11:30:00,120.91,120.98,120.81,120.91,19966.0,116.1026,116.1698,116.0066,116.1026,19966.0
2024-01-22 11:35:00,120.91,121.07,120.89,121.06,18909.0,116.1026,116.2562,116.0834,116.2466,18909.0
2024-01-22 11:40:00,121.05,121.07,120.75,120.76,17572.0,116.237,116.2562,115.949,115.9586,17572.0
2024-01-22 11:45:00,120.79,120.99,120.79,120.96,7110.0,115.9874,116.1794,115.9874,116.1506,7110.0
2024-01-22 11:50:00,120.97,121.03,120.91,121.01,11625.0,116.1602,116.2178,116.1026,116.1986,11625.0
2024-01-22 11:55:00,120.99,121.2,120.98,121.18,11925.0,116.1794,116.3811,116.1698,116.3619,11925.0
2024-01-22 12:00:00,121.17,121.22,121.07,121.1,15005.0,116.3523,116.4003,116.2562,116.285,15005.0
2024-01-22 12:05:00,121.07,121.08,120.69,120.76,22653.0,116.2562,116.2658,115.8913,115.9586,22653.0
2024-01-22 12:10:00,120.77,120.97,120.75,120.95,8961.0,115.9682,116.1602,115.949,116.141,8961.0
2024-01-22 12:15:00,120.9,120.9,120.72,120.85,12879.0,116.093,116.093,115.9202,116.045,12879.0
2024-01-22 12:20:00,120.85,121.05,120.85,121.05,7199.0,116.045,116.237,116.045,116.237,7199.0
2024-01-22 12:25:00,121.07,121.08,120.93,120.94,6034.0,116.2562,116.2658,116.1218,116.1314,6034.0
2024-01-22 12:30:00,120.98,121.01,120.79,120.83,9797.0,116.1698,116.1986,115.9874,116.0258,9797.0
2024-01-22 12:35:00,120.78,120.93,120.75,120.92,12340.0,115.9778,116.1218,115.949,116.1122,12340.0
2024-01-22 12:40:00,120.91,120.91,120.64,120.68,11819.0,116.1026,116.1026,115.8433,115.8817,11819.0
2024-01-22 12:45:00,120.68,120.86,120.66,120.73,16207.0,115.8817,116.0546,115.8625,115.9298,16207.0
2024-01-22 12:50:00,120.7,120.82,120.6,120.81,6743.0,115.901,116.0162,115.8049,116.0066,6743.0
2024-01-22 12:55:00,120.79,120.81,120.62,120.64,7543.0,115.9874,116.0066,115.8241,115.8433,7543.0
2024-01-22 13:00:00,120.65,120.66,120.45,120.56,10362.0,115.8529,115.8625,115.6609,115.7665,10362.0
2024-01-22 13:05:00,120.54,120.68,120.52,120.56,12903.0,115.7473,115.8817,115.7281,115.7665,12903.0
2024-01-22 13:10:00,120.51,120.63,120.51,120.56,6793.0,115.7185,115.8337,115.7185,115.7665,6793.0
2024-01-22 13:15:00,120.59,120.62,120.46,120.47,6269.0,115.7953,115.8241,115.6705,115.6801,6269.0
2024-01-22 13:20:00,120.42,120.45,120.38,120.4,8479.0,115.6321,115.6609,115.5937,115.6129,8479.0
2024-01-22 13:25:00,120.37,120.41,120.15,120.18,15210.0,115.5841,115.6225,115.3728,115.4016,15210.0
2024-01-22 13:30:00,120.18,120.22,120.1,120.14,20685.0,115.4016,115.44,115.3248,115.3632,20685.0
2024-01-22 13:35:00,120.14,120.42,120.13,120.42,14773.0,115.3632,115.6321,115.3536,115.6321,14773.0
2024-01-22 13:40:00,120.39,120.41,120.21,120.23,19692.0,115.6033,115.6225,115.4304,115.4496,19692.0
2024-01-22 13:45:00,120.26,120.45,120.23,120.38,7577.0,115.4784,115.6609,115.4496,115.5937,7577.0
2024-01-22 13:50:00,120.42,120.52,120.36,120.52,6936.0,115.6321,115.7281,115.5745,115.7281,6936.0
2024-01-22 13:55:00,120.54,120.61,120.44,120.45,8570.0,115.7473,115.8145,115.6513,115.6609,8570.0
2024-01-22 14:00:00,120.47,120.61,120.47,120.61,6459.0,115.6801,115.8145,115.6801,115.8145,6459.0
2024-01-22 14:05:00,120.59,120.7,120.55,120.67,13362.0,115.7953,115.901,115.7569,115.8721,13362.0
2024-01-22 14:10:00,120.65,120.65,120.47,120.48,7976.0,115.8529,115.8529,115.6801,115.6897,7976.0
2024-01-22 14:15:00,120.49,120.49,120.17,120.2,9197.0,115.6993,115.6993,115.392,115.4208,9197.0
2024-01-22 14:20:00,120.17,120.23,120.1,120.23,4924.0,115.392,115.4496,115.3248,115.4496,4924.0
2024-01-22 14:25:00,120.22,120.31,120.19,120.31,6808.0,115.44,115.5265,115.4112,115.5265,6808.0
2024-01-22 14:30:00,120.31,120.38,120.19,120.2,13744.0,115.5265,115.5937,115.4112,115.4208,13744.0
2024-01-22 14:35:00,120.24,120.36,120.23,120.33,5221.0,115.4592,115.5745,115.4496,115.5457,5221.0
2024-01-22 14:40:00,120.38,120.43,120.29,120.3,12291.0,115.5937,115.6417,115.5073,115.5169,12291.0
2024-01-22 14:45:00,120.28,120.38,120.28,120.35,6368.0,115.4977,115.5937,115.4977,115.5649,6368.0
2024-01-22 14:50:00,120.34,120.38,120.27,120.29,12740.0,115.5553,115.5937,115.488,115.5073,12740.0
2024-01-22 14:55:00,120.33,120.36,120.3,120.34,4916.0,115.5457,115.5745,115.5169,115.5553,4916.0
2024-01-22 15:00:00,120.36,120.38,120.24,120.37,8855.0,115.5745,115.5937,115.4592,115.5841,8855.0
2024-01-22 15:05:00,120.33,120.53,120.28,120.53,6562.0,115.5457,115.7377,115.4977,115.7377,6562.0
2024-01-22 15:10:00,120.51,120.67,120.51,120.61,13674.0,115.7185,115.8721,115.7185,115.8145,13674.0
2024-01-22 15:15:00,120.62,120.68,120.5,120.57,22857.0,115.8241,115.8817,115.7089,115.7761,22857.0
2024-01-22 15:20:00,120.57,120.64,120.55,120.59,18137.0,115.7761,115.8433,115.7569,115.7953,18137.0
2024-01-22 15:25:00,120.65,120.76,120.59,120.76,21640.0,115.8529,115.9586,115.7953,115.9586,21640.0
2024-01-22 15:30:00,120.77,121.04,120.77,121.04,31532.0,115.9682,116.2274,115.9682,116.2274,31532.0
2024-01-22 15:35:00,121.04,121.25,121.04,121.13,15824.0,116.2274,116.4291,116.2274,116.3139,15824.0
2024-01-22 15:40:00,121.16,121.22,121.07,121.18,21970.0,116.3427,116.4003,116.2562,116.3619,21970.0
2024-01-22 15:45:00,121.18,121.2,121.05,121.12,25125.0,116.3619,116.3811,116.237,116.3043,25125.0
2024-01-22 15:50:00,121.22,121.36,121.08,121.1,58424.0,116.4003,116.5347,116.2658,116.285,58424.0
2024-01-22 15:55:00,121.08,121.16,120.94,120.99,154307.0,116.2658,116.3427,116.1314,116.1794,154307.0
2024-01-23 09:30:00,121.09,121.63,120.67,120.67,58066.0,116.2754,116.794,115.8721,115.8721,58066.0
2024-01-23 09:35:00,120.66,120.91,120.42,120.66,10380.0,115.8625,116.1026,115.6321,115.8625,10380.0
2024-01-23 09:40:00,120.57,120.61,120.15,120.51,15599.0,115.7761,115.8145,115.3728,115.7185,15599.0
2024-01-23 09:45:00,120.58,120.58,119.95,120.03,26923.0,115.7857,115.7857,115.1808,115.2576,26923.0
2024-01-23 09:50:00,120.15,120.21,119.9,120.12,24739.0,115.3728,115.4304,115.1328,115.344,24739.0
2024-01-23 09:55:00,120.09,120.36,119.98,120.3,17707.0,115.3152,115.5745,115.2096,115.5169,17707.0
2024-01-23 10:00:00,120.36,120.62,120.2,120.24,15599.0,115.5745,115.8241,115.4208,115.4592,15599.0
2024-01-23 10:05:00,120.22,120.29,120.04,120.05,16966.0,115.44,115.5073,115.2672,115.2768,16966.0
2024-01-23 10:10:00,120.04,120.24,120.01,120.03,12870.0,115.2672,115.4592,115.2384,115.2576,12870.0
2024-01-23 10:15:00,120.11,120.13,119.44,119.56,18760.0,115.3344,115.3536,114.691,114.8063,18760.0
2024-01-23 10:20:00,119.59,119.65,119.16,119.26,18275.0,114.8351,114.8927,114.4222,114.5182,18275.0
2024-01-23 10:25:00,119.31,119.34,118.81,118.86,29269.0,114.5662,114.595,114.0861,114.1341,29269.0
2024-01-23 10:30:00,118.85,118.85,118.35,118.42,25737.0,114.1245,114.1245,113.6444,113.7116,25737.0
2024-01-23 10:35:00,118.43,118.7,118.4,118.69,14770.0,113.7212,113.9805,113.6924,113.9709,14770.0
2024-01-23 10:40:00,118.7,118.72,118.51,118.53,43201.0,113.9805,113.9997,113.798,113.8172,43201.0
2024-01-23 10:45:00,118.54,118.66,118.35,118.66,11434.0,113.8268,113.9421,113.6444,113.9421,11434.0
2024-01-23 10:50:00,118.63,118.77,118.59,118.66,15731.0,113.9133,114.0477,113.8748,113.9421,15731.0
2024-01-23 10:55:00,118.67,118.93,118.66,118.82,15046.0,113.9517,114.2013,113.9421,114.0957,15046.0
2024-01-23 11:00:00,118.85,119.11,118.85,119.08,33473.0,114.1245,114.3742,114.1245,114.3454,33473.0
2024-01-23 11:05:00,119.07,119.17,119.0,119.03,18517.0,114.3358,114.4318,114.2685,114.2974,18517.0
2024-01-23 11:10:00,119.04,119.21,118.95,118.95,6661.0,114.307,114.4702,114.2205,114.2205,6661.0
2024-01-23 11:15:00,118.97,119.0,118.57,118.65,18042.0,114.2397,114.2685,113.8556,113.9325,18042.0
2024-01-23 11:20:00,118.6,118.66,118.5,118.64,11172.0,113.8844,113.9421,113.7884,113.9229,11172.0
2024-01-23 11:25:00,118.63,118.65,118.51,118.55,25232.0,113.9133,113.9325,113.798,113.8364,25232.0
2024-01-23 11:30:00,118.54,118.67,118.51,118.53,34481.0,113.8268,113.9517,113.798,113.8172,34481.0
2024-01-23 11:35:00,118.5,118.75,118.47,118.65,21887.0,113.7884,114.0285,113.7596,113.9325,21887.0
2024-01-23 11:40:00,118.62,119.04,118.56,119.04,14626.0,113.9037,114.307,113.846,114.307,14626.0
2024-01-23 11:45:00,119.04,119.18,118.98,119.07,9217.0,114.307,114.4414,114.2493,114.3358,9217.0
2024-01-23 11:50:00,119.08,119.23,119.07,119.21,14953.0,114.3454,114.4894,114.3358,114.4702,14953.0
2024-01-23 11:55:00,119.19,119.23,119.0,119.01,20442.0,114.451,114.4894,114.2685,114.2781,20442.0
2024-01-23 12:00:00,119.0,119.23,118.99,119.16,18601.0,114.2685,114.4894,114.2589,114.4222,18601.0
2024-01-23 12:05:00,119.16,119.28,119.11,119.16,9944.0,114.4222,114.5374,114.3742,114.4222,9944.0
2024-01-23 12:10:00,119.11,119.13,118.92,119.02,8943.0,114.3742,114.3934,114.1917,114.2877,8943.0
2024-01-23 12:15:00,119.02,119.23,118.99,119.12,8484.0,114.2877,114.4894,114.2589,114.3838,8484.0
2024-01-23 12:20:00,119.14,119.17,118.86,118.86,10939.0,114.403,114.4318,114.1341,114.1341,10939.0
2024-01-23 12:25:00,118.86,119.07,118.85,119.02,26795.0,114.1341,114.3358,114.1245,114.2877,26795.0
2024-01-23 12:30:00,119.02,119.08,118.94,118.94,16745.0,114.2877,114.3454,114.2109,114.2109,16745.0
2024-01-23 12:35:00,118.9,119.04,118.89,118.91,8169.0,114.1725,114.307,114.1629,114.1821,8169.0
2024-01-23 12:40:00,118.91,118.93,118.63,118.63,13113.0,114.1821,114.2013,113.9133,113.9133,13113.0
2024-01-23 12:45:00,118.65,118.67,118.57,118.58,17134.0,113.9325,113.9517,113.8556,113.8652,17134.0
2024-01-23 12:50:00,118.59,118.69,118.51,118.69,17245.0,113.8748,113.9709,113.798,113.9709,17245.0
2024-01-23 12:55:00,118.68,118.7,118.58,118.64,11780.0,113.9613,113.9805,113.8652,113.9229,11780.0
2024-01-23 13:00:00,118.63,118.64,118.55,118.57,10782.0,113.9133,113.9229,113.8364,113.8556,10782.0
2024-01-23 13:05:00,118.57,118.61,118.47,118.56,8989.0,113.8556,113.894,113.7596,113.846,8989.0
2024-01-23 13:10:00,118.56,118.67,118.56,118.66,11315.0,113.846,113.9517,113.846,113.9421,11315.0
2024-01-23 13:15:00,118.67,118.84,118.66,118.67,10060.0,113.9517,114.1149,113.9421,113.9517,10060.0
2024-01-23 13:20:00,118.66,118.73,118.61,118.68,10551.0,113.9421,114.0093,113.894,113.9613,10551.0
2024-01-23 13:25:00,118.66,118.71,118.62,118.62,6430.0,113.9421,113.9901,113.9037,113.9037,6430.0
2024-01-23 13:30:00,118.62,118.68,118.59,118.62,9423.0,113.9037,113.9613,113.8748,113.9037,9423.0
2024-01-23 13:35:00,118.62,118.65,118.55,118.57,4511.0,113.9037,113.9325,113.8364,113.8556,4511.0
2024-01-23 13:40:00,118.62,118.71,118.54,118.68,3654.0,113.9037,113.9901,113.8268,113.9613,3654.0
2024-01-23 13:45:00,118.69,118.79,118.67,118.77,3556.0,113.9709,114.0669,113.9517,114.0477,3556.0
2024-01-23 13:50:00,118.77,118.81,118.7,118.72,6946.0,114.0477,114.0861,113.9805,113.9997,6946.0
2024-01-23 13:55:00,118.75,118.76,118.63,118.74,4400.0,114.0285,114.0381,113.9133,114.0189,4400.0
2024-01-23 14:00:00,118.75,118.78,118.68,118.72,9917.0,114.0285,114.0573,113.9613,113.9997,9917.0
2024-01-23 14:05:00,118.77,118.95,118.76,118.93,7938.0,114.0477,114.2205,114.0381,114.2013,7938.0
2024-01-23 14:10:00,118.94,119.06,118.94,119.01,6153.0,114.2109,114.3262,114.2109,114.2781,6153.0
2024-01-23 14:15:00,119.0,119.05,118.9,118.98,13549.0,114.2685,114.3166,114.1725,114.2493,13549.0
2024-01-23 14:20:00,119.0,119.14,118.98,119.09,13023.0,114.2685,114.403,114.2493,114.355,13023.0
2024-01-23 14:25:00,119.08,119.08,118.88,118.94,16689.0,114.3454,114.3454,114.1533,114.2109,16689.0
2024-01-23 14:30:00,118.93,119.0,118.85,118.93,36312.0,114.2013,114.2685,114.1245,114.2013,36312.0
2024-01-23 14:35:00,118.94,119.03,118.91,119.0,5346.0,114.2109,114.2974,114.1821,114.2685,5346.0
2024-01-23 14:40:00,118.99,119.12,118.97,119.07,21796.0,114.2589,114.3838,114.2397,114.3358,21796.0
2024-01-23 14:45:00,119.08,119.23,119.08,119.14,12338.0,114.3454,114.4894,114.3454,114.403,12338.0
2024-01-23 14:50:00,119.13,119.19,119.04,119.18,10374.0,114.3934,114.451,114.307,114.4414,10374.0
2024-01-23 14:55:00,119.16,119.26,119.16,119.17,12802.0,114.4222,114.5182,114.4222,114.4318,12802.0
2024-01-23 15:00:00,119.2,119.32,119.2,119.27,11689.0,114.4606,114.5758,114.4606,114.5278,11689.0
2024-01-23 15:05:00,119.28,119.32,119.16,119.23,22869.0,114.5374,114.5758,114.4222,114.4894,22869.0
2024-01-23 15:10:00,119.23,119.34,119.18,119.25,31352.0,114.4894,114.595,114.4414,114.5086,31352.0
2024-01-23 15:15:00,119.25,119.28,119.13,119.25,17896.0,114.5086,114.5374,114.3934,114.5086,17896.0
2024-01-23 15:20:00,119.25,119.35,119.17,119.21,58249.0,114.5086,114.6046,114.4318,114.4702,58249.0
2024-01-23 15:25:00,119.19,119.21,119.04,119.06,17135.0,114.451,114.4702,114.307,114.3262,17135.0
2024-01-23 15:30:00,119.05,119.05,118.84,119.03,31456.0,114.3166,114.3166,114.1149,114.2974,31456.0
2024-01-23 15:35:00,119.03,119.03,118.91,118.99,18156.0,114.2974,114.2974,114.1821,114.2589,18156.0
2024-01-23 15:40:00,119.0,119.11,118.97,119.1,28833.0,114.2685,114.3742,114.2397,114.3646,28833.0
2024-01-23 15:45:00,119.09,119.1,118.87,118.89,34236.0,114.355,114.3646,114.1437,114.1629,34236.0
2024-01-23 15:50:00,118.89,119.04,118.87,119.02,65724.0,114.1629,114.307,114.1437,114.2877,65724.0
2024-01-23 15:55:00,119.04,119.13,118.95,118.98,117350.0,114.307,114.3934,114.2205,114.2493,117350.0
2024-01-24 09:30:00,120.91,120.97,119.17,119.68,81852.0,116.1026,116.1602,114.4318,114.9215,81852.0
2024-01-24 09:35:00,119.89,120.52,119.85,120.21,28036.0,115.1232,115.7281,115.0847,115.4304,28036.0
2024-01-24 09:40:00,120.1,120.51,120.01,120.51,19118.0,115.3248,115.7185,115.2384,115.7185,19118.0
2024-01-24 09:45:00,120.46,120.52,119.56,119.8,40497.0,115.6705,115.7281,114.8063,115.0367,40497.0
2024-01-24 09:50:00,119.8,120.06,119.62,120.03,17466.0,115.0367,115.2864,114.8639,115.2576,17466.0
2024-01-24 09:55:00,120.01,120.07,119.56,119.71,42061.0,115.2384,115.296,114.8063,114.9503,42061.0
2024-01-24 10:00:00,119.7,119.83,119.55,119.72,27767.0,114.9407,115.0655,114.7967,114.9599,27767.0
2024-01-24 10:05:00,119.63,120.22,119.61,120.09,15019.0,114.8735,115.44,114.8543,115.3152,15019.0
2024-01-24 10:10:00,120.1,120.34,119.9,120.04,27309.0,115.3248,115.5553,115.1328,115.2672,27309.0
2024-01-24 10:15:00,120.02,120.31,120.02,120.15,15764.0,115.248,115.5265,115.248,115.3728,15764.0
2024-01-24 10:20:00,120.22,120.24,120.0,120.02,16712.0,115.44,115.4592,115.2288,115.248,16712.0
2024-01-24 10:25:00,120.02,120.04,119.78,119.96,35304.0,115.248,115.2672,115.0175,115.1904,35304.0
2024-01-24 10:30:00,119.98,120.07,119.75,119.95,20647.0,115.2096,115.296,114.9887,115.1808,20647.0
2024-01-24 10:35:00,119.92,119.98,119.75,119.97,8100.0,115.152,115.2096,114.9887,115.2,8100.0
2024-01-24 10:40:00,119.97,120.29,119.96,120.23,24234.0,115.2,115.5073,115.1904,115.4496,24234.0
2024-01-24 10:45:00,120.24,120.25,120.03,120.12,10704.0,115.4592,115.4688,115.2576,115.344,10704.0
2024-01-24 10:50:00,120.04,120.05,119.88,120.04,15107.0,115.2672,115.2768,115.1136,115.2672,15107.0
2024-01-24 10:55:00,120.01,120.19,120.0,120.13,13531.0,115.2384,115.4112,115.2288,115.3536,13531.0
2024-01-24 11:00:00,120.16,120.46,120.16,120.37,27920.0,115.3824,115.6705,115.3824,115.5841,27920.0
2024-01-24 11:05:00,120.38,120.52,120.27,120.52,32387.0,115.5937,115.7281,115.488,115.7281,32387.0
2024-01-24 11:10:00,120.54,120.54,120.3,120.32,17202.0,115.7473,115.7473,115.5169,115.5361,17202.0
2024-01-24 11:15:00,120.28,120.6,120.28,120.55,19672.0,115.4977,115.8049,115.4977,115.7569,19672.0
2024-01-24 11:20:00,120.54,120.6,120.44,120.6,21326.0,115.7473,115.8049,115.6513,115.8049,21326.0
2024-01-24 11:25:00,120.59,120.78,120.57,120.73,26347.0,115.7953,115.9778,115.7761,115.9298,26347.0
2024-01-24 11:30:00,120.75,120.86,120.66,120.68,28011.0,115.949,116.0546,115.8625,115.8817,28011.0
2024-01-24 11:35:00,120.68,120.95,120.68,120.74,22100.0,115.8817,116.141,115.8817,115.9394,22100.0
2024-01-24 11:40:00,120.73,120.83,120.68,120.75,12884.0,115.9298,116.0258,115.8817,115.949,12884.0
2024-01-24 11:45:00,120.77,120.77,120.63,120.65,11512.0,115.9682,115.9682,115.8337,115.8529,11512.0
2024-01-24 11:50:00,120.66,120.85,120.66,120.85,15143.0,115.8625,116.045,115.8625,116.045,15143.0
2024-01-24 11:55:00,120.84,120.84,120.61,120.76,16766.0,116.0354,116.0354,115.8145,115.9586,16766.0
2024-01-24 12:00:00,120.81,120.81,120.64,120.68,11277.0,116.0066,116.0066,115.8433,115.8817,11277.0
2024-01-24 12:05:00,120.69,120.99,120.66,120.98,12286.0,115.8913,116.1794,115.8625,116.1698,12286.0
2024-01-24 12:10:00,120.97,121.0,120.72,120.93,17165.0,116.1602,116.189,115.9202,116.1218,17165.0
2024-01-24 12:15:00,120.9,120.96,120.78,120.85,6699.0,116.093,116.1506,115.9778,116.045,6699.0
2024-01-24 12:20:00,120.84,120.84,120.69,120.84,18816.0,116.0354,116.0354,115.8913,116.0354,18816.0
2024-01-24 12:25:00,120.85,121.04,120.85,120.94,12646.0,116.045,116.2274,116.045,116.1314,12646.0
2024-01-24 12:30:00,120.94,121.05,120.94,120.99,30162.0,116.1314,116.237,116.1314,116.1794,30162.0
2024-01-24 12:35:00,120.99,121.0,120.74,120.97,17754.0,116.1794,116.189,115.9394,116.1602,17754.0
2024-01-24 12:40:00,120.98,120.98,120.81,120.9,17139.0,116.1698,116.1698,116.0066,116.093,17139.0
2024-01-24 12:45:00,120.92,121.09,120.91,121.07,22477.0,116.1122,116.2754,116.1026,116.2562,22477.0
2024-01-24 12:50:00,121.05,121.09,120.82,120.85,41224.0,116.237,116.2754,116.0162,116.045,41224.0
2024-01-24 12:55:00,120.84,121.06,120.79,121.05,22134.0,116.0354,116.2466,115.9874,116.237,22134.0
2024-01-24 13:00:00,121.06,121.08,120.85,120.94,42387.0,116.2466,116.2658,116.045,116.1314,42387.0
2024-01-24 13:05:00,120.93,121.05,120.83,121.03,20674.0,116.1218,116.237,116.0258,116.2178,20674.0
2024-01-24 13:10:00,121.04,121.06,120.83,120.88,23676.0,116.2274,116.2466,116.0258,116.0738,23676.0
2024-01-24 13:15:00,120.86,120.92,120.7,120.77,31568.0,116.0546,116.1122,115.901,115.9682,31568.0
2024-01-24 13:20:00,120.77,120.8,120.55,120.73,20155.0,115.9682,115.997,115.7569,115.9298,20155.0
2024-01-24 13:25:00,120.71,120.96,120.68,120.77,14040.0,115.9106,116.1506,115.8817,115.9682,14040.0
2024-01-24 13:30:00,120.8,120.8,120.68,120.74,15302.0,115.997,115.997,115.8817,115.9394,15302.0
2024-01-24 13:35:00,120.75,120.75,120.44,120.44,10807.0,115.949,115.949,115.6513,115.6513,10807.0
2024-01-24 13:40:00,120.42,120.66,120.38,120.53,23110.0,115.6321,115.8625,115.5937,115.7377,23110.0
2024-01-24 13:45:00,120.53,120.53,120.38,120.48,17816.0,115.7377,115.7377,115.5937,115.6897,17816.0
2024-01-24 13:50:00,120.48,120.56,120.35,120.56,18928.0,115.6897,115.7665,115.5649,115.7665,18928.0
2024-01-24 13:55:00,120.53,120.59,120.46,120.53,15128.0,115.7377,115.7953,115.6705,115.7377,15128.0
2024-01-24 14:00:00,120.56,120.61,120.47,120.61,11708.0,115.7665,115.8145,115.6801,115.8145,11708.0
2024-01-24 14:05:00,120.62,120.65,120.52,120.55,11980.0,115.8241,115.8529,115.7281,115.7569,11980.0
2024-01-24 14:10:00,120.54,120.6,120.44,120.47,18917.0,115.7473,115.8049,115.6513,115.6801,18917.0
2024-01-24 14:15:00,120.46,120.52,120.41,120.42,14516.0,115.6705,115.7281,115.6225,115.6321,14516.0
2024-01-24 14:20:00,120.39,120.39,120.06,120.13,34527.0,115.6033,115.6033,115.2864,115.3536,34527.0
2024-01-24 14:25:00,120.13,120.36,120.12,120.27,27134.0,115.3536,115.5745,115.344,115.488,27134.0
2024-01-24 14:30:00,120.27,120.43,120.22,120.25,24432.0,115.488,115.6417,115.44,115.4688,24432.0
2024-01-24 14:35:00,120.28,120.48,120.26,120.44,23745.0,115.4977,115.6897,115.4784,115.6513,23745.0
2024-01-24 14:40:00,120.46,120.57,120.44,120.57,33193.0,115.6705,115.7761,115.6513,115.7761,33193.0
2024-01-24 14:45:00,120.55,120.63,120.47,120.54,30055.0,115.7569,115.8337,115.6801,115.7473,30055.0
2024-01-24 14:50:00,120.54,120.61,120.5,120.59,16661.0,115.7473,115.8145,115.7089,115.7953,16661.0
2024-01-24 14:55:00,120.59,120.61,120.46,120.57,25462.0,115.7953,115.8145,115.6705,115.7761,25462.0
2024-01-24 15:00:00,120.56,120.64,120.42,120.63,31790.0,115.7665,115.8433,115.6321,115.8337,31790.0
2024-01-24 15:05:00,120.63,120.72,120.63,120.69,30716.0,115.8337,115.9202,115.8337,115.8913,30716.0
2024-01-24 15:10:00,120.7,120.7,120.15,120.22,53812.0,115.901,115.901,115.3728,115.44,53812.0
2024-01-24 15:15:00,120.2,120.23,120.07,120.12,26949.0,115.4208,115.4496,115.296,115.344,26949.0
2024-01-24 15:20:00,120.12,120.17,119.98,120.17,28426.0,115.344,115.392,115.2096,115.392,28426.0
2024-01-24 15:25:00,120.14,120.14,119.98,120.12,16268.0,115.3632,115.3632,115.2096,115.344,16268.0
2024-01-24 15:30:00,120.11,120.36,120.09,120.31,40656.0,115.3344,115.5745,115.3152,115.5265,40656.0
2024-01-24 15:35:00,120.3,120.57,120.24,120.55,24708.0,115.5169,115.7761,115.4592,115.7569,24708.0
2024-01-24 15:40:00,120.54,120.75,120.5,120.68,48522.0,115.7473,115.949,115.7089,115.8817,48522.0
2024-01-24 15:45:00,120.67,120.71,120.51,120.59,64506.0,115.8721,115.9106,115.7185,115.7953,64506.0
2024-01-24 15:50:00,120.53,120.69,120.44,120.61,90467.0,115.7377,115.8913,115.6513,115.8145,90467.0
2024-01-24 15:55:00,120.61,120.79,120.51,120.68,160359.0,115.8145,115.9874,115.7185,115.8817,160359.0
2024-01-25 09:30:00,125.09,125.21,122.17,123.12,218132.0,120.1164,120.2316,117.3125,118.2247,218132.0
2024-01-25 09:35:00,123.01,123.55,121.94,123.1,156600.0,118.1191,118.6376,117.0916,118.2055,156600.0
2024-01-25 09:40:00,122.98,122.98,121.28,121.35,65176.0,118.0903,118.0903,116.4579,116.5251,65176.0
2024-01-25 09:45:00,121.25,121.33,120.15,120.44,119512.0,116.4291,116.5059,115.3728,115.6513,119512.0
2024-01-25 09:50:00,120.42,121.12,119.91,120.94,105429.0,115.6321,116.3043,115.1424,116.1314,105429.0
2024-01-25 09:55:00,120.96,121.04,120.16,120.26,103209.0,116.1506,116.2274,115.3824,115.4784,103209.0
2024-01-25 10:00:00,120.36,122.65,120.35,122.45,76638.0,115.5745,117.7734,115.5649,117.5814,76638.0
2024-01-25 10:05:00,122.54,122.81,121.63,122.09,71020.0,117.6678,117.9271,116.794,117.2357,71020.0
2024-01-25 10:10:00,122.02,122.07,121.58,121.59,29712.0,117.1685,117.2165,116.746,116.7556,29712.0
2024-01-25 10:15:00,121.6,122.54,121.5,122.44,59087.0,116.7652,117.6678,116.6691,117.5718,59087.0
2024-01-25 10:20:00,122.42,123.65,122.42,123.58,61234.0,117.5526,118.7337,117.5526,118.6664,61234.0
2024-01-25 10:25:00,123.58,123.8,123.32,123.64,63938.0,118.6664,118.8777,118.4168,118.7241,63938.0
2024-01-25 10:30:00,123.61,123.93,123.51,123.71,40860.0,118.6952,119.0025,118.5992,118.7913,40860.0
2024-01-25 10:35:00,123.64,123.74,122.67,122.83,57744.0,118.7241,118.8201,117.7926,117.9463,57744.0
2024-01-25 10:40:00,122.78,123.67,122.65,123.63,34949.0,117.8982,118.7529,117.7734,118.7145,34949.0
2024-01-25 10:45:00,123.6,124.15,123.59,123.91,69134.0,118.6856,119.2138,118.676,118.9833,69134.0
2024-01-25 10:50:00,123.91,124.27,123.9,124.04,59427.0,118.9833,119.329,118.9737,119.1082,59427.0
2024-01-25 10:55:00,124.08,124.36,124.06,124.28,18691.0,119.1466,119.4154,119.1274,119.3386,18691.0
2024-01-25 11:00:00,124.26,124.38,123.94,124.35,29157.0,119.3194,119.4346,119.0121,119.4058,29157.0
2024-01-25 11:05:00,124.35,124.42,123.92,123.99,59621.0,119.4058,119.473,118.9929,119.0601,59621.0
2024-01-25 11:10:00,124.05,124.4,123.98,124.14,44522.0,119.1178,119.4538,119.0505,119.2042,44522.0
2024-01-25 11:15:00,124.18,124.4,124.16,124.25,20863.0,119.2426,119.4538,119.2234,119.3098,20863.0
2024-01-25 11:20:00,124.19,124.59,124.19,124.56,47771.0,119.2522,119.6363,119.2522,119.6075,47771.0
2024-01-25 11:25:00,124.54,124.73,124.41,124.65,40883.0,119.5883,119.7707,119.4634,119.6939,40883.0
2024-01-25 11:30:00,124.62,124.76,124.55,124.6,41642.0,119.6651,119.7995,119.5979,119.6459,41642.0
2024-01-25 11:35:00,124.65,124.79,124.62,124.63,23627.0,119.6939,119.8283,119.6651,119.6747,23627.0
2024-01-25 11:40:00,124.63,124.78,124.56,124.73,26409.0,119.6747,119.8187,119.6075,119.7707,26409.0
2024-01-25 11:45:00,124.72,124.78,124.58,124.63,28296.0,119.7611,119.8187,119.6267,119.6747,28296.0
2024-01-25 11:50:00,124.6,124.6,124.14,124.15,32121.0,119.6459,119.6459,119.2042,119.2138,32121.0
2024-01-25 11:55:00,124.17,124.59,124.14,124.5,53611.0,119.233,119.6363,119.2042,119.5499,53611.0
2024-01-25 12:00:00,124.5,124.52,124.21,124.25,22954.0,119.5499,119.5691,119.2714,119.3098,22954.0
2024-01-25 12:05:00,124.25,124.25,123.84,123.86,32617.0,119.3098,119.3098,118.9161,118.9353,32617.0
2024-01-25 12:10:00,123.82,123.82,123.51,123.82,27353.0,118.8969,118.8969,118.5992,118.8969,27353.0
2024-01-25 12:15:00,123.8,123.82,123.5,123.62,28902.0,118.8777,118.8969,118.5896,118.7049,28902.0
2024-01-25 12:20:00,123.62,123.62,123.26,123.42,36182.0,118.7049,118.7049,118.3592,118.5128,36182.0
2024-01-25 12:25:00,123.43,123.64,123.28,123.47,22468.0,118.5224,118.7241,118.3784,118.5608,22468.0
2024-01-25 12:30:00,123.47,123.5,123.04,123.07,19273.0,118.5608,118.5896,118.1479,118.1767,19273.0
2024-01-25 12:35:00,123.06,123.06,122.75,122.75,46153.0,118.1671,118.1671,117.8694,117.8694,46153.0
2024-01-25 12:40:00,122.72,123.03,122.46,122.68,70719.0,117.8406,118.1383,117.591,117.8022,70719.0
2024-01-25 12:45:00,122.68,122.78,122.55,122.74,47060.0,117.8022,117.8982,117.6774,117.8598,47060.0
2024-01-25 12:50:00,122.76,122.96,122.76,122.92,12274.0,117.879,118.0711,117.879,118.0327,12274.0
2024-01-25 12:55:00,122.89,123.34,122.88,123.33,20961.0,118.0039,118.436,117.9943,118.4264,20961.0
2024-01-25 13:00:00,123.34,123.89,123.34,123.73,41000.0,118.436,118.9641,118.436,118.8105,41000.0
2024-01-25 13:05:00,123.71,124.03,123.63,123.94,40712.0,118.7913,119.0985,118.7145,119.0121,40712.0
2024-01-25 13:10:00,123.98,124.08,123.91,124.0,23754.0,119.0505,119.1466,118.9833,119.0697,23754.0
2024-01-25 13:15:00,123.97,123.99,123.81,123.88,37792.0,119.0409,119.0601,118.8873,118.9545,37792.0
2024-01-25 13:20:00,123.88,124.1,123.88,123.94,30704.0,118.9545,119.1658,118.9545,119.0121,30704.0
2024-01-25 13:25:00,123.93,123.96,123.58,123.71,23558.0,119.0025,119.0313,118.6664,118.7913,23558.0
2024-01-25 13:30:00,123.73,124.11,123.72,124.05,20164.0,118.8105,119.1754,118.8009,119.1178,20164.0
2024-01-25 13:35:00,124.05,124.2,124.03,124.2,19815.0,119.1178,119.2618,119.0985,119.2618,19815.0
2024-01-25 13:40:00,124.22,124.33,123.97,124.26,33329.0,119.281,119.3866,119.0409,119.3194,33329.0
2024-01-25 13:45:00,124.24,124.37,124.17,124.3,14804.0,119.3002,119.425,119.233,119.3578,14804.0
2024-01-25 13:50:00,124.33,124.44,124.29,124.29,17850.0,119.3866,119.4922,119.3482,119.3482,17850.0
2024-01-25 13:55:00,124.31,124.34,124.1,124.19,21385.0,119.3674,119.3962,119.1658,119.2522,21385.0
2024-01-25 14:00:00,124.18,124.37,124.13,124.37,32529.0,119.2426,119.425,119.1946,119.425,32529.0
2024-01-25 14:05:00,124.37,124.5,124.12,124.22,33503.0,119.425,119.5499,119.185,119.281,33503.0
2024-01-25 14:10:00,124.19,124.46,124.17,124.4,16717.0,119.2522,119.5115,119.233,119.4538,16717.0
2024-01-25 14:15:00,124.39,124.44,124.18,124.38,20315.0,119.4442,119.4922,119.2426,119.4346,20315.0
2024-01-25 14:20:00,124.4,124.53,124.28,124.41,24100.0,119.4538,119.5787,119.3386,119.4634,24100.0
2024-01-25 14:25:00,124.38,124.6,124.37,124.48,22728.0,119.4346,119.6459,119.425,119.5307,22728.0
2024-01-25 14:30:00,124.51,124.63,124.46,124.63,22542.0,119.5595,119.6747,119.5115,119.6747,22542.0
2024-01-25 14:35:00,124.61,124.65,124.43,124.46,31902.0,119.6555,119.6939,119.4826,119.5115,31902.0
2024-01-25 14:40:00,124.48,124.53,124.37,124.48,26132.0,119.5307,119.5787,119.425,119.5307,26132.0
2024-01-25 14:45:00,124.47,124.51,124.34,124.34,24786.0,119.5211,119.5595,119.3962,119.3962,24786.0
2024-01-25 14:50:00,124.33,124.57,124.25,124.57,21244.0,119.3866,119.6171,119.3098,119.6171,21244.0
2024-01-25 14:55:00,124.56,124.63,124.51,124.6,24667.0,119.6075,119.6747,119.5595,119.6459,24667.0
2024-01-25 15:00:00,124.62,124.7,124.57,124.66,19157.0,119.6651,119.7419,119.6171,119.7035,19157.0
2024-01-25 15:05:00,124.67,124.68,124.56,124.58,16982.0,119.7131,119.7227,119.6075,119.6267,16982.0
2024-01-25 15:10:00,124.56,124.73,124.44,124.47,32568.0,119.6075,119.7707,119.4922,119.5211,32568.0
2024-01-25 15:15:00,124.49,124.49,124.18,124.44,24347.0,119.5403,119.5403,119.2426,119.4922,24347.0
2024-01-25 15:20:00,124.43,124.46,124.15,124.15,28223.0,119.4826,119.5115,119.2138,119.2138,28223.0
2024-01-25 15:25:00,124.16,124.27,124.14,124.16,51525.0,119.2234,119.329,119.2042,119.2234,51525.0
2024-01-25 15:30:00,124.17,124.27,124.12,124.12,61749.0,119.233,119.329,119.185,119.185,61749.0
2024-01-25 15:35:00,124.12,124.25,123.91,124.09,74060.0,119.185,119.3098,118.9833,119.1562,74060.0
2024-01-25 15:40:00,124.09,124.18,123.88,124.0,163844.0,119.1562,119.2426,118.9545,119.0697,163844.0
2024-01-25 15:45:00,124.0,124.11,123.7,123.74,117581.0,119.0697,119.1754,118.7817,118.8201,117581.0
2024-01-25 15:50:00,123.78,123.9,123.36,123.42,154160.0,118.8585,118.9737,118.4552,118.5128,154160.0
2024-01-25 15:55:00,123.41,123.54,123.27,123.53,372002.0,118.5032,118.628,118.3688,118.6184,372002.0
2024-01-26 09:30:00,123.85,124.73,123.51,124.65,48204.0,118.9257,119.7707,118.5992,119.6939,48204.0
2024-01-26 09:35:00,124.74,124.98,124.22,124.98,19586.0,119.7803,120.0108,119.281,120.0108,19586.0
2024-01-26 09:40:00,124.9,125.07,124.25,124.33,27704.0,119.934,120.0972,119.3098,119.3866,27704.0
2024-01-26 09:45:00,124.31,124.61,124.21,124.58,23485.0,119.3674,119.6555,119.2714,119.6267,23485.0
2024-01-26 09:50:00,124.6,124.74,124.26,124.27,23262.0,119.6459,119.7803,119.3194,119.329,23262.0
2024-01-26 09:55:00,124.26,124.4,124.11,124.32,18163.0,119.3194,119.4538,119.1754,119.377,18163.0
2024-01-26 10:00:00,124.35,124.35,123.87,123.87,31651.0,119.4058,119.4058,118.9449,118.9449,31651.0
2024-01-26 10:05:00,123.93,123.96,123.25,123.46,41315.0,119.0025,119.0313,118.3496,118.5512,41315.0
2024-01-26 10:10:00,123.52,123.9,123.5,123.77,10497.0,118.6088,118.9737,118.5896,118.8489,10497.0
2024-01-26 10:15:00,123.71,123.87,123.39,123.55,18534.0,118.7913,118.9449,118.484,118.6376,18534.0
2024-01-26 10:20:00,123.59,123.8,123.36,123.76,46410.0,118.676,118.8777,118.4552,118.8393,46410.0
2024-01-26 10:25:00,123.81,124.18,123.66,124.05,23367.0,118.8873,119.2426,118.7433,119.1178,23367.0
2024-01-26 10:30:00,124.04,124.24,123.91,124.18,40841.0,119.1082,119.3002,118.9833,119.2426,40841.0
2024-01-26 10:35:00,124.15,124.72,124.12,124.65,38535.0,119.2138,119.7611,119.185,119.6939,38535.0
2024-01-26 10:40:00,124.65,124.91,124.61,124.87,33255.0,119.6939,119.9436,119.6555,119.9052,33255.0
2024-01-26 10:45:00,124.9,125.11,124.89,125.1,34998.0,119.934,120.1356,119.9244,120.126,34998.0
2024-01-26 10:50:00,125.11,125.42,125.08,125.42,34071.0,120.1356,120.4333,120.1068,120.4333,34071.0
2024-01-26 10:55:00,125.45,125.54,125.07,125.16,17764.0,120.4621,120.5485,120.0972,120.1836,17764.0
2024-01-26 11:00:00,125.17,125.32,124.99,124.99,19732.0,120.1932,120.3373,120.0204,120.0204,19732.0
2024-01-26 11:05:00,125.0,125.07,124.84,125.07,21455.0,120.03,120.0972,119.8763,120.0972,21455.0
2024-01-26 11:10:00,125.07,125.08,124.82,124.86,21759.0,120.0972,120.1068,119.8571,119.8955,21759.0
2024-01-26 11:15:00,124.89,124.93,124.64,124.71,21742.0,119.9244,119.9628,119.6843,119.7515,21742.0
2024-01-26 11:20:00,124.72,124.79,124.63,124.74,21207.0,119.7611,119.8283,119.6747,119.7803,21207.0
2024-01-26 11:25:00,124.78,124.85,124.6,124.63,16950.0,119.8187,119.8859,119.6459,119.6747,16950.0
2024-01-26 11:30:00,124.65,124.72,124.52,124.55,22332.0,119.6939,119.7611,119.5691,119.5979,22332.0
2024-01-26 11:35:00,124.57,124.58,124.23,124.27,14153.0,119.6171,119.6267,119.2906,119.329,14153.0
2024-01-26 11:40:00,124.26,124.31,124.06,124.13,17521.0,119.3194,119.3674,119.1274,119.1946,17521.0
2024-01-26 11:45:00,124.12,124.16,123.95,124.15,30086.0,119.185,119.2234,119.0217,119.2138,30086.0
2024-01-26 11:50:00,124.15,124.25,124.08,124.23,15112.0,119.2138,119.3098,119.1466,119.2906,15112.0
2024-01-26 11:55:00,124.26,124.36,124.16,124.35,9959.0,119.3194,119.4154,119.2234,119.4058,9959.0
2024-01-26 12:00:00,124.33,124.38,124.21,124.22,7786.0,119.3866,119.4346,119.2714,119.281,7786.0
2024-01-26 12:05:00,124.23,124.27,124.08,124.14,17913.0,119.2906,119.329,119.1466,119.2042,17913.0
2024-01-26 12:10:00,124.14,124.15,123.99,124.0,52707.0,119.2042,119.2138,119.0601,119.0697,52707.0
2024-01-26 12:15:00,124.02,124.08,123.94,124.07,18958.0,119.0889,119.1466,119.0121,119.137,18958.0
2024-01-26 12:20:00,124.06,124.16,124.02,124.05,9486.0,119.1274,119.2234,119.0889,119.1178,9486.0
2024-01-26 12:25:00,124.06,124.18,124.06,124.12,10191.0,119.1274,119.2426,119.1274,119.185,10191.0
2024-01-26 12:30:00,124.1,124.25,124.05,124.24,42826.0,119.1658,119.3098,119.1178,119.3002,42826.0
2024-01-26 12:35:00,124.24,124.27,124.01,124.1,23042.0,119.3002,119.329,119.0793,119.1658,23042.0
2024-01-26 12:40:00,124.09,124.2,124.04,124.16,13890.0,119.1562,119.2618,119.1082,119.2234,13890.0
2024-01-26 12:45:00,124.18,124.26,123.89,123.89,19057.0,119.2426,119.3194,118.9641,118.9641,19057.0
2024-01-26 12:50:00,123.9,124.04,123.9,124.04,12023.0,118.9737,119.1082,118.9737,119.1082,12023.0
2024-01-26 12:55:00,124.02,124.16,123.98,124.14,14943.0,119.0889,119.2234,119.0505,119.2042,14943.0
2024-01-26 13:00:00,124.15,124.19,124.04,124.13,19111.0,119.2138,119.2522,119.1082,119.1946,19111.0
2024-01-26 13:05:00,124.13,124.13,123.97,124.1,13235.0,119.1946,119.1946,119.0409,119.1658,13235.0
2024-01-26 13:10:00,124.11,124.18,124.09,124.14,11610.0,119.1754,119.2426,119.1562,119.2042,11610.0
2024-01-26 13:15:00,124.12,124.15,124.03,124.05,19042.0,119.185,119.2138,119.0985,119.1178,19042.0
2024-01-26 13:20:00,124.03,124.34,124.03,124.34,16986.0,119.0985,119.3962,119.0985,119.3962,16986.0
2024-01-26 13:25:00,124.34,124.43,124.29,124.43,21665.0,119.3962,119.4826,119.3482,119.4826,21665.0
2024-01-26 13:30:00,124.45,124.48,124.34,124.47,23225.0,119.5019,119.5307,119.3962,119.5211,23225.0
2024-01-26 13:35:00,124.48,124.61,124.47,124.59,24757.0,119.5307,119.6555,119.5211,119.6363,24757.0
2024-01-26 13:40:00,124.57,124.6,124.41,124.54,17891.0,119.6171,119.6459,119.4634,119.5883,17891.0
2024-01-26 13:45:00,124.54,124.6,124.49,124.59,12864.0,119.5883,119.6459,119.5403,119.6363,12864.0
2024-01-26 13:50:00,124.6,124.64,124.28,124.33,17022.0,119.6459,119.6843,119.3386,119.3866,17022.0
2024-01-26 13:55:00,124.34,124.49,124.34,124.41,15461.0,119.3962,119.5403,119.3962,119.4634,15461.0
2024-01-26 14:00:00,124.41,124.53,124.32,124.44,12618.0,119.4634,119.5787,119.377,119.4922,12618.0
2024-01-26 14:05:00,124.44,124.47,124.28,124.44,42670.0,119.4922,119.5211,119.3386,119.4922,42670.0
2024-01-26 14:10:00,124.45,124.45,124.12,124.18,73276.0,119.5019,119.5019,119.185,119.2426,73276.0
2024-01-26 14:15:00,124.16,124.19,123.96,123.96,20580.0,119.2234,119.2522,119.0313,119.0313,20580.0
2024-01-26 14:20:00,123.98,124.1,123.93,124.02,14542.0,119.0505,119.1658,119.0025,119.0889,14542.0
2024-01-26 14:25:00,124.02,124.07,123.95,124.01,21478.0,119.0889,119.137,119.0217,119.0793,21478.0
2024-01-26 14:30:00,124.01,124.06,123.99,124.02,13162.0,119.0793,119.1274,119.0601,119.0889,13162.0
2024-01-26 14:35:00,124.04,124.15,124.02,124.15,19613.0,119.1082,119.2138,119.0889,119.2138,19613.0
2024-01-26 14:40:00,124.15,124.38,124.15,124.38,20366.0,119.2138,119.4346,119.2138,119.4346,20366.0
2024-01-26 14:45:00,124.38,124.47,124.36,124.46,20472.0,119.4346,119.5211,119.4154,119.5115,20472.0
2024-01-26 14:50:00,124.46,124.61,124.45,124.58,22428.0,119.5115,119.6555,119.5019,119.6267,22428.0
2024-01-26 14:55:00,124.58,124.65,124.37,124.59,34720.0,119.6267,119.6939,119.425,119.6363,34720.0
2024-01-26 15:00:00,124.6,124.7,124.48,124.67,40489.0,119.6459,119.7419,119.5307,119.7131,40489.0
2024-01-26 15:05:00,124.67,124.75,124.61,124.69,18064.0,119.7131,119.7899,119.6555,119.7323,18064.0
2024-01-26 15:10:00,124.68,124.74,124.54,124.55,13760.0,119.7227,119.7803,119.5883,119.5979,13760.0
2024-01-26 15:15:00,124.56,124.62,124.5,124.6,20915.0,119.6075,119.6651,119.5499,119.6459,20915.0
2024-01-26 15:20:00,124.6,124.61,124.49,124.54,19422.0,119.6459,119.6555,119.5403,119.5883,19422.0
2024-01-26 15:25:00,124.55,124.62,124.5,124.54,16297.0,119.5979,119.6651,119.5499,119.5883,16297.0
2024-01-26 15:30:00,124.53,124.53,124.29,124.33,21439.0,119.5787,119.5787,119.3482,119.3866,21439.0
2024-01-26 15:35:00,124.35,124.42,124.24,124.28,21555.0,119.4058,119.473,119.3002,119.3386,21555.0
2024-01-26 15:40:00,124.26,124.43,124.2,124.33,32171.0,119.3194,119.4826,119.2618,119.3866,32171.0
2024-01-26 15:45:00,124.33,124.43,124.26,124.42,37772.0,119.3866,119.4826,119.3194,119.473,37772.0
2024-01-26 15:50:00,124.41,124.52,124.29,124.38,59772.0,119.4634,119.5691,119.3482,119.4346,59772.0
2024-01-26 15:55:00,124.41,124.56,124.32,124.54,205047.0,119.4634,119.6075,119.377,119.5883,205047.0
2024-01-29 09:30:00,124.77,125.03,124.57,124.95,57381.0,119.8091,120.0588,119.6171,119.982,57381.0
2024-01-29 09:35:00,125.03,125.35,124.78,124.86,14422.0,120.0588,120.3661,119.8187,119.8955,14422.0
2024-01-29 09:40:00,124.94,125.37,124.84,124.95,16307.0,119.9724,120.3853,119.8763,119.982,16307.0
2024-01-29 09:45:00,125.03,125.48,124.97,125.45,13715.0,120.0588,120.4909,120.0012,120.4621,13715.0
2024-01-29 09:50:00,125.44,126.13,125.39,126.09,34668.0,120.4525,121.1151,120.4045,121.0766,34668.0
2024-01-29 09:55:00,126.09,126.46,126.08,126.46,21410.0,121.0766,121.4319,121.067,121.4319,21410.0
2024-01-29 10:00:00,126.43,126.44,126.05,126.21,33564.0,121.4031,121.4127,121.0382,121.1919,33564.0
2024-01-29 10:05:00,126.21,126.85,126.21,126.84,30786.0,121.1919,121.8064,121.1919,121.7968,30786.0
2024-01-29 10:10:00,126.85,127.06,126.55,126.86,36461.0,121.8064,122.0081,121.5184,121.816,36461.0
2024-01-29 10:15:00,126.8,127.12,126.68,127.12,19730.0,121.7584,122.0657,121.6432,122.0657,19730.0
2024-01-29 10:20:00,127.1,127.17,126.92,127.17,21975.0,122.0465,122.1137,121.8736,122.1137,21975.0
2024-01-29 10:25:00,127.17,127.55,127.15,127.48,37343.0,122.1137,122.4786,122.0945,122.4114,37343.0
2024-01-29 10:30:00,127.48,127.66,126.97,127.1,45654.0,122.4114,122.5842,121.9217,122.0465,45654.0
2024-01-29 10:35:00,127.09,127.67,127.07,127.66,34434.0,122.0369,122.5938,122.0177,122.5842,34434.0
2024-01-29 10:40:00,127.67,127.67,127.0,127.05,25329.0,122.5938,122.5938,121.9505,121.9985,25329.0
2024-01-29 10:45:00,127.09,127.09,126.79,126.85,18977.0,122.0369,122.0369,121.7488,121.8064,18977.0
2024-01-29 10:50:00,126.87,127.19,126.8,127.12,20512.0,121.8256,122.1329,121.7584,122.0657,20512.0
2024-01-29 10:55:00,127.12,127.12,126.89,126.99,17444.0,122.0657,122.0657,121.8448,121.9409,17444.0
2024-01-29 11:00:00,126.98,127.05,126.86,127.02,37385.0,121.9313,121.9985,121.816,121.9697,37385.0
2024-01-29 11:05:00,127.04,127.05,126.89,126.96,15096.0,121.9889,121.9985,121.8448,121.9121,15096.0
2024-01-29 11:10:00,126.99,127.21,126.96,127.21,39521.0,121.9409,122.1521,121.9121,122.1521,39521.0
2024-01-29 11:15:00,127.19,127.26,127.13,127.14,18040.0,122.1329,122.2001,122.0753,122.0849,18040.0
2024-01-29 11:20:00,127.16,127.16,126.67,126.74,16465.0,122.1041,122.1041,121.6336,121.7008,16465.0
2024-01-29 11:25:00,126.76,126.78,126.6,126.75,27128.0,121.72,121.7392,121.5664,121.7104,27128.0
2024-01-29 11:30:00,126.79,126.96,126.77,126.94,25685.0,121.7488,121.9121,121.7296,121.8928,25685.0
2024-01-29 11:35:00,126.94,127.08,126.93,127.07,19057.0,121.8928,122.0273,121.8832,122.0177,19057.0
2024-01-29 11:40:00,127.06,127.27,127.04,127.14,18782.0,122.0081,122.2097,121.9889,122.0849,18782.0
2024-01-29 11:45:00,127.13,127.29,127.12,127.23,12803.0,122.0753,122.2289,122.0657,122.1713,12803.0
2024-01-29 11:50:00,127.22,127.22,126.92,126.95,11524.0,122.1617,122.1617,121.8736,121.9024,11524.0
2024-01-29 11:55:00,126.96,126.97,126.79,126.9,11178.0,121.9121,121.9217,121.7488,121.8544,11178.0
2024-01-29 12:00:00,126.9,126.9,126.41,126.42,35680.0,121.8544,121.8544,121.3839,121.3935,35680.0
2024-01-29 12:05:00,126.41,126.42,126.26,126.39,19259.0,121.3839,121.3935,121.2399,121.3647,19259.0
2024-01-29 12:10:00,126.4,126.57,126.38,126.52,11407.0,121.3743,121.5376,121.3551,121.4895,11407.0
2024-01-29 12:15:00,126.52,126.63,126.46,126.6,21352.0,121.4895,121.5952,121.4319,121.5664,21352.0
2024-01-29 12:20:00,126.61,126.8,126.55,126.74,25213.0,121.576,121.7584,121.5184,121.7008,25213.0
2024-01-29 12:25:00,126.77,126.77,126.57,126.6,15869.0,121.7296,121.7296,121.5376,121.5664,15869.0
2024-01-29 12:30:00,126.63,126.69,126.6,126.65,8605.0,121.5952,121.6528,121.5664,121.6144,8605.0
2024-01-29 12:35:00,126.64,126.64,126.53,126.56,9778.0,121.6048,121.6048,121.4991,121.528,9778.0
2024-01-29 12:40:00,126.54,126.63,126.52,126.57,12504.0,121.5088,121.5952,121.4895,121.5376,12504.0
2024-01-29 12:45:00,126.61,126.61,126.35,126.37,17120.0,121.576,121.576,121.3263,121.3455,17120.0
2024-01-29 12:50:00,126.34,126.42,126.26,126.29,9525.0,121.3167,121.3935,121.2399,121.2687,9525.0
2024-01-29 12:55:00,126.31,126.43,126.28,126.37,7581.0,121.2879,121.4031,121.2591,121.3455,7581.0
2024-01-29 13:00:00,126.38,126.39,126.19,126.27,10169.0,121.3551,121.3647,121.1727,121.2495,10169.0
2024-01-29 13:05:00,126.29,126.32,126.25,126.26,6493.0,121.2687,121.2975,121.2303,121.2399,6493.0
2024-01-29 13:10:00,126.27,126.34,126.21,126.34,5963.0,121.2495,121.3167,121.1919,121.3167,5963.0
2024-01-29 13:15:00,126.35,126.41,126.29,126.29,7149.0,121.3263,121.3839,121.2687,121.2687,7149.0
2024-01-29 13:20:00,126.28,126.33,126.24,126.31,15017.0,121.2591,121.3071,121.2207,121.2879,15017.0
2024-01-29 13:25:00,126.32,126.41,126.21,126.28,20975.0,121.2975,121.3839,121.1919,121.2591,20975.0
2024-01-29 13:30:00,126.27,126.32,126.16,126.31,13769.0,121.2495,121.2975,121.1439,121.2879,13769.0
2024-01-29 13:35:00,126.3,126.37,126.25,126.34,11528.0,121.2783,121.3455,121.2303,121.3167,11528.0
2024-01-29 13:40:00,126.33,126.34,126.25,126.25,7795.0,121.3071,121.3167,121.2303,121.2303,7795.0
2024-01-29 13:45:00,126.25,126.26,126.15,126.21,13385.0,121.2303,121.2399,121.1343,121.1919,13385.0
2024-01-29 13:50:00,126.23,126.25,126.04,126.06,8498.0,121.2111,121.2303,121.0286,121.0478,8498.0
2024-01-29 13:55:00,126.05,126.07,125.9,125.98,12091.0,121.0382,121.0574,120.8942,120.971,12091.0
2024-01-29 14:00:00,125.98,126.05,125.94,125.99,12876.0,120.971,121.0382,120.9326,120.9806,12876.0
2024-01-29 14:05:00,125.99,126.08,125.98,126.06,10175.0,120.9806,121.067,120.971,121.0478,10175.0
2024-01-29 14:10:00,126.07,126.14,126.01,126.07,9913.0,121.0574,121.1247,120.9998,121.0574,9913.0
2024-01-29 14:15:00,126.06,126.23,126.05,126.14,8246.0,121.0478,121.2111,121.0382,121.1247,8246.0
2024-01-29 14:20:00,126.13,126.16,125.99,126.01,43269.0,121.1151,121.1439,120.9806,120.9998,43269.0
2024-01-29 14:25:00,126.02,126.15,125.99,126.11,16372.0,121.0094,121.1343,120.9806,121.0958,16372.0
2024-01-29 14:30:00,126.14,126.23,126.1,126.17,12178.0,121.1247,121.2111,121.0862,121.1535,12178.0
2024-01-29 14:35:00,126.17,126.22,126.09,126.17,17846.0,121.1535,121.2015,121.0766,121.1535,17846.0
2024-01-29 14:40:00,126.2,126.29,126.17,126.23,22183.0,121.1823,121.2687,121.1535,121.2111,22183.0
2024-01-29 14:45:00,126.26,126.26,126.04,126.06,28926.0,121.2399,121.2399,121.0286,121.0478,28926.0
2024-01-29 14:50:00,126.09,126.22,126.08,126.21,13829.0,121.0766,121.2015,121.067,121.1919,13829.0
2024-01-29 14:55:00,126.21,126.3,126.19,126.3,21329.0,121.1919,121.2783,121.1727,121.2783,21329.0
2024-01-29 15:00:00,126.3,126.88,126.3,126.87,99445.0,121.2783,121.8352,121.2783,121.8256,99445.0
2024-01-29 15:05:00,126.84,127.0,126.72,126.78,31238.0,121.7968,121.9505,121.6816,121.7392,31238.0
2024-01-29 15:10:00,126.81,126.94,126.75,126.89,16087.0,121.768,121.8928,121.7104,121.8448,16087.0
2024-01-29 15:15:00,126.9,127.31,126.9,127.29,30527.0,121.8544,122.2481,121.8544,122.2289,30527.0
2024-01-29 15:20:00,127.34,127.58,127.34,127.48,54495.0,122.2769,122.5074,122.2769,122.4114,54495.0
2024-01-29 15:25:00,127.48,127.64,127.3,127.37,30340.0,122.4114,122.565,122.2385,122.3058,30340.0
2024-01-29 15:30:00,127.38,127.46,127.31,127.31,16903.0,122.3154,122.3922,122.2481,122.2481,16903.0
2024-01-29 15:35:00,127.3,127.41,127.21,127.27,17586.0,122.2385,122.3442,122.1521,122.2097,17586.0
2024-01-29 15:40:00,127.25,127.35,127.22,127.28,19933.0,122.1905,122.2865,122.1617,122.2193,19933.0
2024-01-29 15:45:00,127.3,127.32,127.16,127.26,34843.0,122.2385,122.2577,122.1041,122.2001,34843.0
2024-01-29 15:50:00,127.25,127.48,127.22,127.4,121365.0,122.1905,122.4114,122.1617,122.3346,121365.0
2024-01-29 15:55:00,127.4,127.89,127.38,127.83,307228.0,122.3346,122.8051,122.3154,122.7475,307228.0
2024-01-30 09:30:00,127.47,127.48,126.17,126.52,81073.0,122.4018,122.4114,121.1535,121.4895,81073.0
2024-01-30 09:35:00,126.51,127.29,126.01,126.18,29536.0,121.4799,122.2289,120.9998,121.1631,29536.0
2024-01-30 09:40:00,126.18,126.85,126.18,126.64,31305.0,121.1631,121.8064,121.1631,121.6048,31305.0
2024-01-30 09:45:00,126.76,126.95,126.63,126.8,17776.0,121.72,121.9024,121.5952,121.7584,17776.0
2024-01-30 09:50:00,126.83,127.69,126.83,127.62,23235.0,121.7872,122.613,121.7872,122.5458,23235.0
2024-01-30 09:55:00,127.63,128.24,127.63,128.19,43899.0,122.5554,123.1412,122.5554,123.0931,43899.0
2024-01-30 10:00:00,127.99,127.99,127.14,127.42,30730.0,122.9011,122.9011,122.0849,122.3538,30730.0
2024-01-30 10:05:00,127.36,127.69,127.25,127.61,21001.0,122.2961,122.613,122.1905,122.5362,21001.0
2024-01-30 10:10:00,127.55,127.69,127.35,127.59,25905.0,122.4786,122.613,122.2865,122.517,25905.0
2024-01-30 10:15:00,127.59,127.79,127.41,127.47,13754.0,122.517,122.7091,122.3442,122.4018,13754.0
2024-01-30 10:20:00,127.52,127.69,127.4,127.68,8126.0,122.4498,122.613,122.3346,122.6034,8126.0
2024-01-30 10:25:00,127.65,127.81,127.42,127.67,23171.0,122.5746,122.7283,122.3538,122.5938,23171.0
2024-01-30 10:30:00,127.71,127.87,127.5,127.86,15252.0,122.6322,122.7859,122.4306,122.7763,15252.0
2024-01-30 10:35:00,127.81,127.83,127.47,127.47,8326.0,122.7283,122.7475,122.4018,122.4018,8326.0
2024-01-30 10:40:00,127.48,127.53,127.38,127.41,10878.0,122.4114,122.4594,122.3154,122.3442,10878.0
2024-01-30 10:45:00,127.37,127.41,127.04,127.04,27543.0,122.3058,122.3442,121.9889,121.9889,27543.0
2024-01-30 10:50:00,127.0,127.17,126.93,127.14,16056.0,121.9505,122.1137,121.8832,122.0849,16056.0
2024-01-30 10:55:00,127.16,127.34,127.13,127.19,10215.0,122.1041,122.2769,122.0753,122.1329,10215.0
2024-01-30 11:00:00,127.15,127.17,126.9,126.98,9695.0,122.0945,122.1137,121.8544,121.9313,9695.0
2024-01-30 11:05:00,127.0,127.04,126.84,126.98,10259.0,121.9505,121.9889,121.7968,121.9313,10259.0
2024-01-30 11:10:00,126.97,127.01,126.85,126.96,13389.0,121.9217,121.9601,121.8064,121.9121,13389.0
2024-01-30 11:15:00,126.97,127.21,126.9,126.9,18423.0,121.9217,122.1521,121.8544,121.8544,18423.0
2024-01-30 11:20:00,126.93,127.11,126.89,127.0,12623.0,121.8832,122.0561,121.8448,121.9505,12623.0
2024-01-30 11:25:00,126.99,127.05,126.93,127.0,7791.0,121.9409,121.9985,121.8832,121.9505,7791.0
2024-01-30 11:30:00,127.0,127.07,126.91,127.03,13004.0,121.9505,122.0177,121.864,121.9793,13004.0
2024-01-30 11:35:00,127.03,127.05,126.82,126.89,13599.0,121.9793,121.9985,121.7776,121.8448,13599.0
2024-01-30 11:40:00,126.94,126.94,126.7,126.82,11623.0,121.8928,121.8928,121.6624,121.7776,11623.0
2024-01-30 11:45:00,126.85,127.0,126.84,126.96,8447.0,121.8064,121.9505,121.7968,121.9121,8447.0
2024-01-30 11:50:00,126.97,127.14,126.95,127.02,6241.0,121.9217,122.0849,121.9024,121.9697,6241.0
2024-01-30 11:55:00,127.04,127.26,127.04,127.13,8969.0,121.9889,122.2001,121.9889,122.0753,8969.0
2024-01-30 12:00:00,127.12,127.21,127.05,127.2,6255.0,122.0657,122.1521,121.9985,122.1425,6255.0
2024-01-30 12:05:00,127.23,127.34,127.22,127.28,11582.0,122.1713,122.2769,122.1617,122.2193,11582.0
2024-01-30 12:10:00,127.28,127.45,127.28,127.29,14102.0,122.2193,122.3826,122.2193,122.2289,14102.0
2024-01-30 12:15:00,127.31,127.5,127.27,127.49,31925.0,122.2481,122.4306,122.2097,122.421,31925.0
2024-01-30 12:20:00,127.5,127.52,127.31,127.36,22275.0,122.4306,122.4498,122.2481,122.2961,22275.0
2024-01-30 12:25:00,127.34,127.54,127.28,127.48,15181.0,122.2769,122.469,122.2193,122.4114,15181.0
2024-01-30 12:30:00,127.48,127.53,127.25,127.34,30324.0,122.4114,122.4594,122.1905,122.2769,30324.0
2024-01-30 12:35:00,127.31,127.37,127.3,127.34,2685.0,122.2481,122.3058,122.2385,122.2769,2685.0
2024-01-30 12:40:00,127.37,127.37,127.25,127.27,13296.0,122.3058,122.3058,122.1905,122.2097,13296.0
2024-01-30 12:45:00,127.29,127.36,127.27,127.3,8559.0,122.2289,122.2961,122.2097,122.2385,8559.0
2024-01-30 12:50:00,127.28,127.29,127.15,127.26,15835.0,122.2193,122.2289,122.0945,122.2001,15835.0
2024-01-30 12:55:00,127.26,127.26,127.01,127.05,9221.0,122.2001,122.2001,121.9601,121.9985,9221.0
2024-01-30 13:00:00,127.06,127.13,126.88,126.91,13598.0,122.0081,122.0753,121.8352,121.864,13598.0
2024-01-30 13:05:00,126.93,126.93,126.6,126.6,6833.0,121.8832,121.8832,121.5664,121.5664,6833.0
2024-01-30 13:10:00,126.63,126.63,126.37,126.57,17332.0,121.5952,121.5952,121.3455,121.5376,17332.0
2024-01-30 13:15:00,126.58,126.8,126.56,126.7,8688.0,121.5472,121.7584,121.528,121.6624,8688.0
2024-01-30 13:20:00,126.7,126.73,126.6,126.64,5851.0,121.6624,121.6912,121.5664,121.6048,5851.0
2024-01-30 13:25:00,126.67,126.78,126.65,126.68,7923.0,121.6336,121.7392,121.6144,121.6432,7923.0
2024-01-30 13:30:00,126.64,126.69,126.49,126.55,8081.0,121.6048,121.6528,121.4607,121.5184,8081.0
2024-01-30 13:35:00,126.57,126.58,126.48,126.48,6546.0,121.5376,121.5472,121.4511,121.4511,6546.0
2024-01-30 13:40:00,126.45,126.56,126.39,126.45,9182.0,121.4223,121.528,121.3647,121.4223,9182.0
2024-01-30 13:45:00,126.44,126.46,126.22,126.25,6930.0,121.4127,121.4319,121.2015,121.2303,6930.0
2024-01-30 13:50:00,126.29,126.38,126.23,126.34,9360.0,121.2687,121.3551,121.2111,121.3167,9360.0
2024-01-30 13:55:00,126.37,126.58,126.35,126.41,11550.0,121.3455,121.5472,121.3263,121.3839,11550.0
2024-01-30 14:00:00,126.47,126.49,126.24,126.27,10712.0,121.4415,121.4607,121.2207,121.2495,10712.0
2024-01-30 14:05:00,126.26,126.26,126.12,126.22,10268.0,121.2399,121.2399,121.1055,121.2015,10268.0
2024-01-30 14:10:00,126.23,126.58,126.22,126.48,12076.0,121.2111,121.5472,121.2015,121.4511,12076.0
2024-01-30 14:15:00,126.53,126.57,126.38,126.49,5873.0,121.4991,121.5376,121.3551,121.4607,5873.0
2024-01-30 14:20:00,126.47,126.73,126.45,126.7,13507.0,121.4415,121.6912,121.4223,121.6624,13507.0
2024-01-30 14:25:00,126.72,126.79,126.69,126.69,6984.0,121.6816,121.7488,121.6528,121.6528,6984.0
2024-01-30 14:30:00,126.71,126.87,126.67,126.82,6736.0,121.672,121.8256,121.6336,121.7776,6736.0
2024-01-30 14:35:00,126.81,126.84,126.66,126.66,8993.0,121.768,121.7968,121.624,121.624,8993.0
2024-01-30 14:40:00,126.67,126.81,126.61,126.78,21568.0,121.6336,121.768,121.576,121.7392,21568.0
2024-01-30 14:45:00,126.81,126.81,126.66,126.75,4416.0,121.768,121.768,121.624,121.7104,4416.0
2024-01-30 14:50:00,126.74,126.8,126.68,126.74,11072.0,121.7008,121.7584,121.6432,121.7008,11072.0
2024-01-30 14:55:00,126.73,126.91,126.72,126.83,8946.0,121.6912,121.864,121.6816,121.7872,8946.0
2024-01-30 15:00:00,126.82,126.97,126.8,126.89,10907.0,121.7776,121.9217,121.7584,121.8448,10907.0
2024-01-30 15:05:00,126.88,126.92,126.69,126.72,33095.0,121.8352,121.8736,121.6528,121.6816,33095.0
2024-01-30 15:10:00,126.74,126.87,126.72,126.76,20378.0,121.7008,121.8256,121.6816,121.72,20378.0
2024-01-30 15:15:00,126.73,126.96,126.71,126.96,12844.0,121.6912,121.9121,121.672,121.9121,12844.0
2024-01-30 15:20:00,126.92,127.09,126.9,127.07,19003.0,121.8736,122.0369,121.8544,122.0177,19003.0
2024-01-30 15:25:00,127.06,127.23,127.02,127.05,17772.0,122.0081,122.1713,121.9697,121.9985,17772.0
2024-01-30 15:30:00,127.02,127.03,126.76,126.79,12174.0,121.9697,121.9793,121.72,121.7488,12174.0
2024-01-30 15:35:00,126.77,126.77,126.68,126.73,12179.0,121.7296,121.7296,121.6432,121.6912,12179.0
2024-01-30 15:40:00,126.73,126.85,126.69,126.75,18113.0,121.6912,121.8064,121.6528,121.7104,18113.0
2024-01-30 15:45:00,126.76,126.96,126.74,126.92,41230.0,121.72,121.9121,121.7008,121.8736,41230.0
2024-01-30 15:50:00,126.91,127.01,126.88,126.95,54276.0,121.864,121.9601,121.8352,121.9024,54276.0
2024-01-30 15:55:00,126.96,127.29,126.88,127.17,254779.0,121.9121,122.2289,121.8352,122.1137,254779.0
2024-01-31 09:30:00,125.95,126.02,125.38,126.0,71180.0,120.9422,121.0094,120.3949,120.9902,71180.0
2024-01-31 09:35:00,126.0,126.53,125.79,126.46,16442.0,120.9902,121.4991,120.7886,121.4319,16442.0
2024-01-31 09:40:00,126.44,127.29,126.22,126.37,27865.0,121.4127,122.2289,121.2015,121.3455,27865.0
2024-01-31 09:45:00,126.22,126.48,126.05,126.33,23643.0,121.2015,121.4511,121.0382,121.3071,23643.0
2024-01-31 09:50:00,126.32,126.52,126.0,126.24,12484.0,121.2975,121.4895,120.9902,121.2207,12484.0
2024-01-31 09:55:00,126.2,126.25,125.87,126.12,19966.0,121.1823,121.2303,120.8654,121.1055,19966.0
2024-01-31 10:00:00,126.07,126.33,126.02,126.09,24386.0,121.0574,121.3071,121.0094,121.0766,24386.0
2024-01-31 10:05:00,126.05,126.59,125.89,126.55,20465.0,121.0382,121.5568,120.8846,121.5184,20465.0
2024-01-31 10:10:00,126.59,126.78,126.42,126.67,16774.0,121.5568,121.7392,121.3935,121.6336,16774.0
2024-01-31 10:15:00,126.6,126.82,126.41,126.41,17443.0,121.5664,121.7776,121.3839,121.3839,17443.0
2024-01-31 10:20:00,126.41,126.93,126.37,126.76,16342.0,121.3839,121.8832,121.3455,121.72,16342.0
2024-01-31 10:25:00,126.79,127.12,126.43,126.54,44633.0,121.7488,122.0657,121.4031,121.5088,44633.0
2024-01-31 10:30:00,126.55,126.77,126.41,126.67,55743.0,121.5184,121.7296,121.3839,121.6336,55743.0
2024-01-31 10:35:00,126.64,126.7,126.16,126.31,9962.0,121.6048,121.6624,121.1439,121.2879,9962.0
2024-01-31 10:40:00,126.34,126.39,126.17,126.26,12569.0,121.3167,121.3647,121.1535,121.2399,12569.0
2024-01-31 10:45:00,126.22,126.46,126.16,126.31,6308.0,121.2015,121.4319,121.1439,121.2879,6308.0
2024-01-31 10:50:00,126.32,126.47,126.25,126.46,7898.0,121.2975,121.4415,121.2303,121.4319,7898.0
2024-01-31 10:55:00,126.49,126.51,126.2,126.4,8243.0,121.4607,121.4799,121.1823,121.3743,8243.0
2024-01-31 11:00:00,126.42,126.58,126.38,126.47,6908.0,121.3935,121.5472,121.3551,121.4415,6908.0
2024-01-31 11:05:00,126.47,126.71,126.46,126.71,16789.0,121.4415,121.672,121.4319,121.672,16789.0
2024-01-31 11:10:00,126.65,126.89,126.63,126.83,10455.0,121.6144,121.8448,121.5952,121.7872,10455.0
2024-01-31 11:15:00,126.76,126.77,126.51,126.52,8441.0,121.72,121.7296,121.4799,121.4895,8441.0
2024-01-31 11:20:00,126.53,126.61,126.39,126.5,13122.0,121.4991,121.576,121.3647,121.4703,13122.0
2024-01-31 11:25:00,126.47,126.6,126.37,126.51,10087.0,121.4415,121.5664,121.3455,121.4799,10087.0
2024-01-31 11:30:00,126.53,126.53,126.26,126.35,15280.0,121.4991,121.4991,121.2399,121.3263,15280.0
2024-01-31 11:35:00,126.35,126.37,126.25,126.25,7153.0,121.3263,121.3455,121.2303,121.2303,7153.0
2024-01-31 11:40:00,126.25,126.25,125.79,125.92,28537.0,121.2303,121.2303,120.7886,120.9134,28537.0
2024-01-31 11:45:00,125.89,126.14,125.82,125.88,23526.0,120.8846,121.1247,120.8174,120.875,23526.0
2024-01-31 11:50:00,125.88,126.08,125.86,126.02,17222.0,120.875,121.067,120.8558,121.0094,17222.0
2024-01-31 11:55:00,125.98,126.21,125.98,126.11,12002.0,120.971,121.1919,120.971,121.0958,12002.0
2024-01-31 12:00:00,126.08,126.32,126.04,126.32,8827.0,121.067,121.2975,121.0286,121.2975,8827.0
2024-01-31 12:05:00,126.3,126.64,126.26,126.63,21774.0,121.2783,121.6048,121.2399,121.5952,21774.0
2024-01-31 12:10:00,126.63,126.74,126.6,126.66,18967.0,121.5952,121.7008,121.5664,121.624,18967.0
2024-01-31 12:15:00,126.66,126.7,126.46,126.53,9600.0,121.624,121.6624,121.4319,121.4991,9600.0
2024-01-31 12:20:00,126.51,126.72,126.49,126.69,5349.0,121.4799,121.6816,121.4607,121.6528,5349.0
2024-01-31 12:25:00,126.68,126.79,126.68,126.74,15832.0,121.6432,121.7488,121.6432,121.7008,15832.0
2024-01-31 12:30:00,126.72,126.75,126.47,126.48,15154.0,121.6816,121.7104,121.4415,121.4511,15154.0
2024-01-31 12:35:00,126.47,126.5,126.29,126.41,13854.0,121.4415,121.4703,121.2687,121.3839,13854.0
2024-01-31 12:40:00,126.39,126.64,126.38,126.64,9496.0,121.3647,121.6048,121.3551,121.6048,9496.0
2024-01-31 12:45:00,126.64,126.67,126.59,126.65,5487.0,121.6048,121.6336,121.5568,121.6144,5487.0
2024-01-31 12:50:00,126.65,126.7,126.53,126.6,23328.0,121.6144,121.6624,121.4991,121.5664,23328.0
2024-01-31 12:55:00,126.61,126.76,126.61,126.69,23445.0,121.576,121.72,121.576,121.6528,23445.0
2024-01-31 13:00:00,126.68,126.68,126.53,126.62,12261.0,121.6432,121.6432,121.4991,121.5856,12261.0
2024-01-31 13:05:00,126.61,126.66,126.48,126.53,15422.0,121.576,121.624,121.4511,121.4991,15422.0
2024-01-31 13:10:00,126.51,126.55,126.4,126.53,13428.0,121.4799,121.5184,121.3743,121.4991,13428.0
2024-01-31 13:15:00,126.57,126.79,126.56,126.75,14562.0,121.5376,121.7488,121.528,121.7104,14562.0
2024-01-31 13:20:00,126.75,126.75,126.46,126.49,7593.0,121.7104,121.7104,121.4319,121.4607,7593.0
2024-01-31 13:25:00,126.46,126.53,126.43,126.51,13148.0,121.4319,121.4991,121.4031,121.4799,13148.0
2024-01-31 13:30:00,126.51,126.57,126.45,126.47,7808.0,121.4799,121.5376,121.4223,121.4415,7808.0
2024-01-31 13:35:00,126.47,126.55,126.44,126.46,9004.0,121.4415,121.5184,121.4127,121.4319,9004.0
2024-01-31 13:40:00,126.47,126.75,126.46,126.74,17138.0,121.4415,121.7104,121.4319,121.7008,17138.0
2024-01-31 13:45:00,126.76,127.02,126.76,127.02,29348.0,121.72,121.9697,121.72,121.9697,29348.0
2024-01-31 13:50:00,127.03,127.04,126.91,127.0,10673.0,121.9793,121.9889,121.864,121.9505,10673.0
2024-01-31 13:55:00,127.0,127.03,126.85,126.86,10680.0,121.9505,121.9793,121.8064,121.816,10680.0
2024-01-31 14:00:00,126.89,127.07,125.71,125.84,37572.0,121.8448,122.0177,120.7118,120.8366,37572.0
2024-01-31 14:05:00,125.95,126.21,125.38,125.72,37171.0,120.9422,121.1919,120.3949,120.7214,37171.0
2024-01-31 14:10:00,125.73,126.03,125.48,125.74,28389.0,120.731,121.019,120.4909,120.7406,28389.0
2024-01-31 14:15:00,125.73,126.0,125.57,125.57,12339.0,120.731,120.9902,120.5773,120.5773,12339.0
2024-01-31 14:20:00,125.5,125.72,125.27,125.58,16692.0,120.5101,120.7214,120.2892,120.5869,16692.0
2024-01-31 14:25:00,125.55,125.68,125.49,125.64,10420.0,120.5581,120.6829,120.5005,120.6445,10420.0
2024-01-31 14:30:00,125.65,126.0,125.51,125.88,15413.0,120.6541,120.9902,120.5197,120.875,15413.0
2024-01-31 14:35:00,125.94,126.74,125.57,126.58,40054.0,120.9326,121.7008,120.5773,121.5472,40054.0
2024-01-31 14:40:00,126.58,127.0,126.55,126.73,51784.0,121.5472,121.9505,121.5184,121.6912,51784.0
2024-01-31 14:45:00,126.8,127.25,126.67,126.74,25965.0,121.7584,122.1905,121.6336,121.7008,25965.0
2024-01-31 14:50:00,126.56,126.58,126.05,126.43,8489.0,121.528,121.5472,121.0382,121.4031,8489.0
2024-01-31 14:55:00,126.43,126.56,125.95,126.05,9239.0,121.4031,121.528,120.9422,121.0382,9239.0
2024-01-31 15:00:00,126.02,126.08,124.97,125.11,21105.0,121.0094,121.067,120.0012,120.1356,21105.0
2024-01-31 15:05:00,125.08,125.27,124.63,125.18,54922.0,120.1068,120.2892,119.6747,120.2028,54922.0
2024-01-31 15:10:00,125.16,125.31,124.94,125.15,13254.0,120.1836,120.3277,119.9724,120.174,13254.0
2024-01-31 15:15:00,125.09,125.33,124.94,125.03,21211.0,120.1164,120.3469,119.9724,120.0588,21211.0
2024-01-31 15:20:00,125.08,125.54,125.0,125.4,16931.0,120.1068,120.5485,120.03,120.4141,16931.0
2024-01-31 15:25:00,125.34,125.34,125.05,125.17,8493.0,120.3565,120.3565,120.078,120.1932,8493.0
2024-01-31 15:30:00,125.09,125.18,124.84,124.89,19689.0,120.1164,120.2028,119.8763,119.9244,19689.0
2024-01-31 15:35:00,124.9,125.13,124.72,125.11,19823.0,119.934,120.1548,119.7611,120.1356,19823.0
2024-01-31 15:40:00,125.08,125.11,124.63,124.63,25877.0,120.1068,120.1356,119.6747,119.6747,25877.0
2024-01-31 15:45:00,124.64,124.78,124.55,124.72,26385.0,119.6843,119.8187,119.5979,119.7611,26385.0
2024-01-31 15:50:00,124.66,124.77,124.33,124.6,83218.0,119.7035,119.8091,119.3866,119.6459,83218.0
2024-01-31 15:55:00,124.68,124.8,124.4,124.4,153531.0,119.7227,119.8379,119.4538,119.4538,153531.0
2024-02-01 09:30:00,125.03,125.7,125.03,125.61,47368.0,120.0588,120.7022,120.0588,120.6157,47368.0
2024-02-01 09:35:00,125.62,125.8,124.66,124.9,21094.0,120.6253,120.7982,119.7035,119.934,21094.0
2024-02-01 09:40:00,124.92,125.23,124.68,125.12,20385.0,119.9532,120.2508,119.7227,120.1452,20385.0
2024-02-01 09:45:00,125.03,125.07,124.64,124.65,52699.0,120.0588,120.0972,119.6843,119.6939,52699.0
2024-02-01 09:50:00,124.68,125.17,124.39,124.39,22325.0,119.7227,120.1932,119.4442,119.4442,22325.0
2024-02-01 09:55:00,124.3,124.41,123.51,123.94,45664.0,119.3578,119.4634,118.5992,119.0121,45664.0
2024-02-01 10:00:00,123.86,123.87,122.76,123.35,73628.0,118.9353,118.9449,117.879,118.4456,73628.0
2024-02-01 10:05:00,123.34,123.77,123.05,123.77,28050.0,118.436,118.8489,118.1575,118.8489,28050.0
2024-02-01 10:10:00,123.78,124.01,123.44,123.51,28534.0,118.8585,119.0793,118.532,118.5992,28534.0
2024-02-01 10:15:00,123.51,124.13,123.47,123.69,40873.0,118.5992,119.1946,118.5608,118.7721,40873.0
2024-02-01 10:20:00,123.68,123.85,123.5,123.74,23121.0,118.7625,118.9257,118.5896,118.8201,23121.0
2024-02-01 10:25:00,123.74,124.18,123.64,124.07,19888.0,118.8201,119.2426,118.7241,119.137,19888.0
2024-02-01 10:30:00,124.06,124.06,123.84,123.95,20329.0,119.1274,119.1274,118.9161,119.0217,20329.0
2024-02-01 10:35:00,123.99,123.99,123.57,123.69,24438.0,119.0601,119.0601,118.6568,118.7721,24438.0
2024-02-01 10:40:00,123.69,123.73,123.52,123.62,19566.0,118.7721,118.8105,118.6088,118.7049,19566.0
2024-02-01 10:45:00,123.66,123.72,123.17,123.25,22589.0,118.7433,118.8009,118.2727,118.3496,22589.0
2024-02-01 10:50:00,123.2,123.21,122.33,122.33,37349.0,118.3016,118.3112,117.4661,117.4661,37349.0
2024-02-01 10:55:00,122.39,122.46,121.77,121.77,77931.0,117.5238,117.591,116.9284,116.9284,77931.0
2024-02-01 11:00:00,121.77,121.94,121.56,121.64,82761.0,116.9284,117.0916,116.7268,116.8036,82761.0
2024-02-01 11:05:00,121.69,122.05,121.25,121.38,37496.0,116.8516,117.1973,116.4291,116.5539,37496.0
2024-02-01 11:10:00,121.34,121.64,121.29,121.36,53406.0,116.5155,116.8036,116.4675,116.5347,53406.0
2024-02-01 11:15:00,121.36,122.1,121.35,121.97,51756.0,116.5347,117.2453,116.5251,117.1205,51756.0
2024-02-01 11:20:00,121.94,122.27,121.83,122.23,24110.0,117.0916,117.4085,116.986,117.3701,24110.0
2024-02-01 11:25:00,122.25,122.31,121.94,122.02,38818.0,117.3893,117.4469,117.0916,117.1685,38818.0
2024-02-01 11:30:00,122.03,122.31,121.97,122.14,20754.0,117.1781,117.4469,117.1205,117.2837,20754.0
2024-02-01 11:35:00,122.07,122.2,121.83,121.96,25842.0,117.2165,117.3413,116.986,117.1109,25842.0
2024-02-01 11:40:00,121.94,122.1,121.89,122.08,20805.0,117.0916,117.2453,117.0436,117.2261,20805.0
2024-02-01 11:45:00,122.1,122.3,121.97,122.18,31436.0,117.2453,117.4373,117.1205,117.3221,31436.0
2024-02-01 11:50:00,122.18,122.3,122.09,122.3,23464.0,117.3221,117.4373,117.2357,117.4373,23464.0
2024-02-01 11:55:00,122.27,122.39,122.19,122.24,18410.0,117.4085,117.5238,117.3317,117.3797,18410.0
2024-02-01 12:00:00,122.23,122.69,122.23,122.57,40223.0,117.3701,117.8118,117.3701,117.6966,40223.0
2024-02-01 12:05:00,122.59,122.87,122.57,122.85,23670.0,117.7158,117.9847,117.6966,117.9655,23670.0
2024-02-01 12:10:00,122.84,122.89,122.45,122.56,20775.0,117.9559,118.0039,117.5814,117.687,20775.0
2024-02-01 12:15:00,122.54,122.63,122.42,122.62,22411.0,117.6678,117.7542,117.5526,117.7446,22411.0
2024-02-01 12:20:00,122.61,122.74,122.56,122.71,16684.0,117.735,117.8598,117.687,117.831,16684.0
2024-02-01 12:25:00,122.69,122.74,122.57,122.71,12358.0,117.8118,117.8598,117.6966,117.831,12358.0
2024-02-01 12:30:00,122.72,122.95,122.7,122.95,8655.0,117.8406,118.0615,117.8214,118.0615,8655.0
2024-02-01 12:35:00,122.97,123.03,122.9,122.94,17615.0,118.0807,118.1383,118.0135,118.0519,17615.0
2024-02-01 12:40:00,122.94,123.27,122.87,123.26,16011.0,118.0519,118.3688,117.9847,118.3592,16011.0
2024-02-01 12:45:00,123.23,123.79,123.21,123.79,21590.0,118.3304,118.8681,118.3112,118.8681,21590.0
2024-02-01 12:50:00,123.8,124.4,123.79,124.37,41921.0,118.8777,119.4538,118.8681,119.425,41921.0
2024-02-01 12:55:00,124.39,124.61,124.12,124.29,56663.0,119.4442,119.6555,119.185,119.3482,56663.0
2024-02-01 13:00:00,124.32,124.35,123.65,123.65,32905.0,119.377,119.4058,118.7337,118.7337,32905.0
2024-02-01 13:05:00,123.6,123.67,123.24,123.32,19505.0,118.6856,118.7529,118.34,118.4168,19505.0
2024-02-01 13:10:00,123.33,123.85,123.31,123.82,16641.0,118.4264,118.9257,118.4072,118.8969,16641.0
2024-02-01 13:15:00,123.84,123.87,123.71,123.8,13833.0,118.9161,118.9449,118.7913,118.8777,13833.0
2024-02-01 13:20:00,123.8,123.83,123.53,123.61,9935.0,118.8777,118.9065,118.6184,118.6952,9935.0
2024-02-01 13:25:00,123.62,123.69,123.54,123.64,7865.0,118.7049,118.7721,118.628,118.7241,7865.0
2024-02-01 13:30:00,123.6,123.96,123.59,123.82,14562.0,118.6856,119.0313,118.676,118.8969,14562.0
2024-02-01 13:35:00,123.84,123.88,123.37,123.46,9832.0,118.9161,118.9545,118.4648,118.5512,9832.0
2024-02-01 13:40:00,123.48,123.59,123.4,123.55,14359.0,118.5704,118.676,118.4936,118.6376,14359.0
2024-02-01 13:45:00,123.56,123.8,123.53,123.74,7737.0,118.6472,118.8777,118.6184,118.8201,7737.0
2024-02-01 13:50:00,123.76,123.91,123.74,123.78,21211.0,118.8393,118.9833,118.8201,118.8585,21211.0
2024-02-01 13:55:00,123.76,123.95,123.73,123.8,8253.0,118.8393,119.0217,118.8105,118.8777,8253.0
2024-02-01 14:00:00,123.82,123.95,123.76,123.95,12510.0,118.8969,119.0217,118.8393,119.0217,12510.0
2024-02-01 14:05:00,123.98,124.16,123.97,124.14,15878.0,119.0505,119.2234,119.0409,119.2042,15878.0
2024-02-01 14:10:00,124.13,124.23,123.89,123.89,14629.0,119.1946,119.2906,118.9641,118.9641,14629.0
2024-02-01 14:15:00,123.84,124.04,123.8,124.04,13298.0,118.9161,119.1082,118.8777,119.1082,13298.0
2024-02-01 14:20:00,124.02,124.19,124.02,124.14,26836.0,119.0889,119.2522,119.0889,119.2042,26836.0
2024-02-01 14:25:00,124.16,124.24,124.02,124.16,30299.0,119.2234,119.3002,119.0889,119.2234,30299.0
2024-02-01 14:30:00,124.17,124.21,123.76,123.77,38709.0,119.233,119.2714,118.8393,118.8489,38709.0
2024-02-01 14:35:00,123.77,124.26,123.76,124.18,39492.0,118.8489,119.3194,118.8393,119.2426,39492.0
2024-02-01 14:40:00,124.17,124.3,123.99,124.02,40182.0,119.233,119.3578,119.0601,119.0889,40182.0
2024-02-01 14:45:00,124.01,124.48,123.97,124.42,44455.0,119.0793,119.5307,119.0409,119.473,44455.0
2024-02-01 14:50:00,124.4,124.46,124.26,124.41,40567.0,119.4538,119.5115,119.3194,119.4634,40567.0
2024-02-01 14:55:00,124.41,124.48,124.07,124.26,77276.0,119.4634,119.5307,119.137,119.3194,77276.0
2024-02-01 15:00:00,124.26,124.58,124.26,124.57,50965.0,119.3194,119.6267,119.3194,119.6171,50965.0
2024-02-01 15:05:00,124.57,124.6,124.19,124.22,45994.0,119.6171,119.6459,119.2522,119.281,45994.0
2024-02-01 15:10:00,124.22,124.22,124.0,124.1,57638.0,119.281,119.281,119.0697,119.1658,57638.0
2024-02-01 15:15:00,124.11,124.17,124.03,124.15,51762.0,119.1754,119.233,119.0985,119.2138,51762.0
2024-02-01 15:20:00,124.15,124.15,123.96,124.0,51053.0,119.2138,119.2138,119.0313,119.0697,51053.0
2024-02-01 15:25:00,123.99,124.43,123.99,124.43,45526.0,119.0601,119.4826,119.0601,119.4826,45526.0
2024-02-01 15:30:00,124.44,124.52,124.31,124.35,64198.0,119.4922,119.5691,119.3674,119.4058,64198.0
2024-02-01 15:35:00,124.35,124.5,124.28,124.39,60289.0,119.4058,119.5499,119.3386,119.4442,60289.0
2024-02-01 15:40:00,124.39,124.5,124.34,124.45,64153.0,119.4442,119.5499,119.3962,119.5019,64153.0
2024-02-01 15:45:00,124.45,124.51,124.25,124.25,101942.0,119.5019,119.5595,119.3098,119.3098,101942.0
2024-02-01 15:50:00,124.26,124.41,123.85,124.24,186621.0,119.3194,119.4634,118.9257,119.3002,186621.0
2024-02-01 15:55:00,124.27,124.46,123.94,124.3,381455.0,119.329,119.5115,119.0121,119.3578,381455.0
2024-02-02 09:30:00,123.23,123.23,121.08,121.2,144221.0,119.2248,119.2248,117.1447,117.2608,144221.0
2024-02-02 09:35:00,121.17,121.47,120.56,121.36,38736.0,117.2317,117.522,116.6416,117.4156,38736.0
2024-02-02 09:40:00,121.36,122.09,121.14,121.82,42699.0,117.4156,118.1218,117.2027,117.8606,42699.0
2024-02-02 09:45:00,121.82,122.3,121.52,121.73,49620.0,117.8606,118.325,117.5704,117.7735,49620.0
2024-02-02 09:50:00,121.73,122.22,121.46,122.09,31893.0,117.7735,118.2476,117.5123,118.1218,31893.0
2024-02-02 09:55:00,122.15,122.51,121.87,121.98,35750.0,118.1799,118.5282,117.909,118.0154,35750.0
2024-02-02 10:00:00,122.05,122.23,121.66,122.12,42051.0,118.0831,118.2573,117.7058,118.1509,42051.0
2024-02-02 10:05:00,122.02,122.38,121.86,121.97,24232.0,118.0541,118.4024,117.8993,118.0057,24232.0
2024-02-02 10:10:00,121.87,121.92,121.01,121.43,82164.0,117.909,117.9574,117.0769,117.4833,82164.0
2024-02-02 10:15:00,121.44,122.29,121.41,122.19,17406.0,117.493,118.3153,117.4639,118.2186,17406.0
2024-02-02 10:20:00,122.22,122.7,122.14,122.64,27763.0,118.2476,118.712,118.1702,118.654,27763.0
2024-02-02 10:25:00,122.73,122.91,122.6,122.83,35395.0,118.741,118.9152,118.6153,118.8378,35395.0
2024-02-02 10:30:00,122.88,122.97,122.1,122.67,65402.0,118.8862,118.9732,118.1315,118.683,65402.0
2024-02-02 10:35:00,122.68,122.83,122.17,122.51,53273.0,118.6927,118.8378,118.1992,118.5282,53273.0
2024-02-02 10:40:00,122.57,123.06,122.56,123.01,42560.0,118.5862,119.0603,118.5766,119.0119,42560.0
2024-02-02 10:45:00,123.04,123.27,122.9,122.96,26904.0,119.041,119.2635,118.9055,118.9636,26904.0
2024-02-02 10:50:00,122.96,123.01,122.64,122.72,22581.0,118.9636,119.0119,118.654,118.7314,22581.0
2024-02-02 10:55:00,122.67,123.12,122.67,123.0,13718.0,118.683,119.1184,118.683,119.0023,13718.0
2024-02-02 11:00:00,123.04,123.35,123.04,123.14,18161.0,119.041,119.3409,119.041,119.1377,18161.0
2024-02-02 11:05:00,123.23,123.39,123.15,123.22,13121.0,119.2248,119.3796,119.1474,119.2151,13121.0
2024-02-02 11:10:00,123.24,123.3,123.03,123.11,11165.0,119.2345,119.2925,119.0313,119.1087,11165.0
2024-02-02 11:15:00,123.12,123.45,123.12,123.37,14124.0,119.1184,119.4376,119.1184,119.3602,14124.0
2024-02-02 11:20:00,123.38,123.49,123.19,123.36,10309.0,119.3699,119.4763,119.1861,119.3506,10309.0
2024-02-02 11:25:00,123.33,123.53,123.01,123.49,26453.0,119.3215,119.515,119.0119,119.4763,26453.0
2024-02-02 11:30:00,123.55,123.81,123.52,123.74,14520.0,119.5344,119.7859,119.5054,119.7182,14520.0
2024-02-02 11:35:00,123.69,123.9,123.61,123.88,13370.0,119.6698,119.873,119.5924,119.8537,13370.0
2024-02-02 11:40:00,123.89,124.13,123.84,123.84,27399.0,119.8633,120.0955,119.815,119.815,27399.0
2024-02-02 11:45:00,123.83,123.93,123.67,123.88,16868.0,119.8053,119.902,119.6505,119.8537,16868.0
2024-02-02 11:50:00,123.92,124.15,123.91,124.02,15518.0,119.8924,120.1149,119.8827,119.9891,15518.0
2024-02-02 11:55:00,124.02,124.09,123.79,123.88,22121.0,119.9891,120.0568,119.7666,119.8537,22121.0
2024-02-02 12:00:00,123.9,124.19,123.9,124.19,17435.0,119.873,120.1536,119.873,120.1536,17435.0
2024-02-02 12:05:00,124.12,124.19,123.85,123.86,15274.0,120.0859,120.1536,119.8246,119.8343,15274.0
2024-02-02 12:10:00,123.87,124.04,123.78,123.87,8799.0,119.844,120.0085,119.7569,119.844,8799.0
2024-02-02 12:15:00,123.87,124.03,123.81,123.98,10380.0,119.844,119.9988,119.7859,119.9504,10380.0
2024-02-02 12:20:00,124.03,124.12,123.9,124.12,9244.0,119.9988,120.0859,119.873,120.0859,9244.0
2024-02-02 12:25:00,124.09,124.43,124.06,124.32,21450.0,120.0568,120.3858,120.0278,120.2794,21450.0
2024-02-02 12:30:00,124.33,124.41,124.23,124.23,17398.0,120.289,120.3664,120.1923,120.1923,17398.0
2024-02-02 12:35:00,124.26,124.48,124.19,124.32,15671.0,120.2213,120.4342,120.1536,120.2794,15671.0
2024-02-02 12:40:00,124.33,124.35,123.53,123.63,23706.0,120.289,120.3084,119.515,119.6118,23706.0
2024-02-02 12:45:00,123.56,123.67,123.25,123.57,20642.0,119.5441,119.6505,119.2441,119.5537,20642.0
2024-02-02 12:50:00,123.57,123.67,123.34,123.58,7633.0,119.5537,119.6505,119.3312,119.5634,7633.0
2024-02-02 12:55:00,123.6,123.99,123.47,123.95,23073.0,119.5828,119.9601,119.457,119.9214,23073.0
2024-02-02 13:00:00,123.99,124.08,123.91,123.91,11582.0,119.9601,120.0472,119.8827,119.8827,11582.0
2024-02-02 13:05:00,123.96,124.11,123.63,123.77,11775.0,119.9311,120.0762,119.6118,119.7472,11775.0
2024-02-02 13:10:00,123.78,123.91,123.57,123.66,7883.0,119.7569,119.8827,119.5537,119.6408,7883.0
2024-02-02 13:15:00,123.68,123.94,123.59,123.9,11413.0,119.6602,119.9117,119.5731,119.873,11413.0
2024-02-02 13:20:00,123.89,124.1,123.76,124.03,7850.0,119.8633,120.0665,119.7376,119.9988,7850.0
2024-02-02 13:25:00,124.03,124.06,123.7,123.8,19348.0,119.9988,120.0278,119.6795,119.7763,19348.0
2024-02-02 13:30:00,123.84,124.0,123.77,124.0,11494.0,119.815,119.9698,119.7472,119.9698,11494.0
2024-02-02 13:35:00,123.96,124.06,123.72,123.96,11887.0,119.9311,120.0278,119.6989,119.9311,11887.0
2024-02-02 13:40:00,123.99,124.09,123.88,124.05,8033.0,119.9601,120.0568,119.8537,120.0181,8033.0
2024-02-02 13:45:00,124.09,124.14,123.88,124.1,9044.0,120.0568,120.1052,119.8537,120.0665,9044.0
2024-02-02 13:50:00,124.17,124.23,124.08,124.17,9529.0,120.1342,120.1923,120.0472,120.1342,9529.0
2024-02-02 13:55:00,124.17,124.21,124.0,124.04,19051.0,120.1342,120.1729,119.9698,120.0085,19051.0
2024-02-02 14:00:00,124.06,124.48,124.06,124.29,15697.0,120.0278,120.4342,120.0278,120.2503,15697.0
2024-02-02 14:05:00,124.29,124.46,124.27,124.45,10721.0,120.2503,120.4148,120.231,120.4051,10721.0
2024-02-02 14:10:00,124.44,124.78,124.38,124.59,19189.0,120.3955,120.7244,120.3374,120.5406,19189.0
2024-02-02 14:15:00,124.59,124.64,124.47,124.48,38770.0,120.5406,120.589,120.4245,120.4342,38770.0
2024-02-02 14:20:00,124.56,124.56,124.3,124.42,15581.0,120.5116,120.5116,120.26,120.3761,15581.0
2024-02-02 14:25:00,124.43,124.45,124.32,124.42,8818.0,120.3858,120.4051,120.2794,120.3761,8818.0
2024-02-02 14:30:00,124.43,124.48,124.33,124.46,12754.0,120.3858,120.4342,120.289,120.4148,12754.0
2024-02-02 14:35:00,124.49,124.58,124.43,124.51,12737.0,120.4438,120.5309,120.3858,120.4632,12737.0
2024-02-02 14:40:00,124.52,124.6,124.34,124.35,19901.0,120.4729,120.5503,120.2987,120.3084,19901.0
2024-02-02 14:45:00,124.33,124.49,124.3,124.45,17627.0,120.289,120.4438,120.26,120.4051,17627.0
2024-02-02 14:50:00,124.43,124.44,124.25,124.32,18643.0,120.3858,120.3955,120.2116,120.2794,18643.0
2024-02-02 14:55:00,124.33,124.52,124.2,124.52,10432.0,120.289,120.4729,120.1633,120.4729,10432.0
2024-02-02 15:00:00,124.49,124.49,124.25,124.39,9600.0,120.4438,120.4438,120.2116,120.3471,9600.0
2024-02-02 15:05:00,124.38,124.7,124.38,124.62,33385.0,120.3374,120.647,120.3374,120.5696,33385.0
2024-02-02 15:10:00,124.64,124.76,124.59,124.63,11061.0,120.589,120.7051,120.5406,120.5793,11061.0
2024-02-02 15:15:00,124.63,124.83,124.63,124.78,12841.0,120.5793,120.7728,120.5793,120.7244,12841.0
2024-02-02 15:20:00,124.78,124.78,124.46,124.56,20924.0,120.7244,120.7244,120.4148,120.5116,20924.0
2024-02-02 15:25:00,124.63,124.87,124.59,124.87,16549.0,120.5793,120.8115,120.5406,120.8115,16549.0
2024-02-02 15:30:00,124.88,124.93,124.69,124.75,26769.0,120.8212,120.8695,120.6373,120.6954,26769.0
2024-02-02 15:35:00,124.74,124.84,124.64,124.69,22062.0,120.6857,120.7825,120.589,120.6373,22062.0
2024-02-02 15:40:00,124.68,124.81,124.55,124.55,39226.0,120.6277,120.7534,120.5019,120.5019,39226.0
2024-02-02 15:45:00,124.53,124.6,124.32,124.51,53880.0,120.4825,120.5503,120.2794,120.4632,53880.0
2024-02-02 15:50:00,124.48,124.81,124.46,124.77,67448.0,120.4342,120.7534,120.4148,120.7147,67448.0
2024-02-02 15:55:00,124.8,124.86,124.34,124.36,132815.0,120.7438,120.8018,120.2987,120.3181,132815.0
2024-02-05 09:30:00,123.0,123.24,121.77,122.34,89292.0,119.0023,119.2345,117.8122,118.3637,89292.0
2024-02-05 09:35:00,122.35,122.35,121.59,121.91,17084.0,118.3734,118.3734,117.6381,117.9477,17084.0
2024-02-05 09:40:00,121.88,121.95,121.25,121.46,18702.0,117.9187,117.9864,117.3091,117.5123,18702.0
2024-02-05 09:45:00,121.51,121.82,121.29,121.58,19558.0,117.5607,117.8606,117.3478,117.6284,19558.0
2024-02-05 09:50:00,121.46,121.7,121.17,121.57,30508.0,117.5123,117.7445,117.2317,117.6187,30508.0
2024-02-05 09:55:00,121.53,121.95,121.25,121.92,29842.0,117.58,117.9864,117.3091,117.9574,29842.0
2024-02-05 10:00:00,121.92,121.92,120.86,120.97,41703.0,117.9574,117.9574,116.9318,117.0382,41703.0
2024-02-05 10:05:00,120.92,121.17,120.56,120.77,40399.0,116.9899,117.2317,116.6416,116.8447,40399.0
2024-02-05 10:10:00,120.77,120.9,120.29,120.46,33779.0,116.8447,116.9705,116.3803,116.5448,33779.0
2024-02-05 10:15:00,120.46,120.73,120.27,120.61,34159.0,116.5448,116.806,116.361,116.6899,34159.0
2024-02-05 10:20:00,120.53,120.56,120.32,120.49,19082.0,116.6125,116.6416,116.4094,116.5738,19082.0
2024-02-05 10:25:00,120.47,120.81,120.45,120.66,15425.0,116.5545,116.8834,116.5351,116.7383,15425.0
2024-02-05 10:30:00,120.67,121.03,120.62,120.93,15864.0,116.748,117.0963,116.6996,116.9995,15864.0
2024-02-05 10:35:00,120.91,120.97,120.62,120.69,27907.0,116.9802,117.0382,116.6996,116.7673,27907.0
2024-02-05 10:40:00,120.67,120.67,119.93,120.23,59263.0,116.748,116.748,116.032,116.3223,59263.0
2024-02-05 10:45:00,120.23,120.6,120.19,120.58,13533.0,116.3223,116.6803,116.2836,116.6609,13533.0
2024-02-05 10:50:00,120.55,120.62,120.36,120.61,17121.0,116.6319,116.6996,116.4481,116.6899,17121.0
2024-02-05 10:55:00,120.61,120.62,120.21,120.21,49883.0,116.6899,116.6996,116.3029,116.3029,49883.0
2024-02-05 11:00:00,120.25,120.61,120.13,120.61,37970.0,116.3416,116.6899,116.2255,116.6899,37970.0
2024-02-05 11:05:00,120.59,121.05,120.58,121.05,26269.0,116.6706,117.1156,116.6609,117.1156,26269.0
2024-02-05 11:10:00,121.05,121.22,120.95,121.21,19899.0,117.1156,117.2801,117.0189,117.2704,19899.0
2024-02-05 11:15:00,121.18,121.27,121.0,121.26,12943.0,117.2414,117.3285,117.0673,117.3188,12943.0
2024-02-05 11:20:00,121.25,121.26,120.95,120.95,13580.0,117.3091,117.3188,117.0189,117.0189,13580.0
2024-02-05 11:25:00,120.93,121.17,120.88,120.98,7534.0,116.9995,117.2317,116.9512,117.0479,7534.0
2024-02-05 11:30:00,120.96,121.21,120.96,121.21,7615.0,117.0286,117.2704,117.0286,117.2704,7615.0
2024-02-05 11:35:00,121.19,121.2,121.03,121.04,7677.0,117.2511,117.2608,117.0963,117.106,7677.0
2024-02-05 11:40:00,121.02,121.07,120.88,121.02,13931.0,117.0866,117.135,116.9512,117.0866,13931.0
2024-02-05 11:45:00,121.05,121.26,121.05,121.25,7802.0,117.1156,117.3188,117.1156,117.3091,7802.0
2024-02-05 11:50:00,121.23,121.26,121.0,121.04,38381.0,117.2898,117.3188,117.0673,117.106,38381.0
2024-02-05 11:55:00,121.04,121.12,121.0,121.04,9635.0,117.106,117.1834,117.0673,117.106,9635.0
2024-02-05 12:00:00,121.02,121.16,120.95,120.98,6550.0,117.0866,117.2221,117.0189,117.0479,6550.0
2024-02-05 12:05:00,120.99,121.14,120.97,121.13,8078.0,117.0576,117.2027,117.0382,117.193,8078.0
2024-02-05 12:10:00,121.13,121.34,121.04,121.04,25612.0,117.193,117.3962,117.106,117.106,25612.0
2024-02-05 12:15:00,121.07,121.22,121.05,121.06,14636.0,117.135,117.2801,117.1156,117.1253,14636.0
2024-02-05 12:20:00,121.06,121.22,120.86,121.21,25326.0,117.1253,117.2801,116.9318,117.2704,25326.0
2024-02-05 12:25:00,121.23,121.27,121.11,121.26,11484.0,117.2898,117.3285,117.1737,117.3188,11484.0
2024-02-05 12:30:00,121.26,121.3,121.08,121.12,21191.0,117.3188,117.3575,117.1447,117.1834,21191.0
2024-02-05 12:35:00,121.14,121.24,121.02,121.2,11470.0,117.2027,117.2995,117.0866,117.2608,11470.0
2024-02-05 12:40:00,121.24,121.57,121.18,121.45,27395.0,117.2995,117.6187,117.2414,117.5026,27395.0
2024-02-05 12:45:00,121.46,121.47,121.36,121.39,18292.0,117.5123,117.522,117.4156,117.4446,18292.0
2024-02-05 12:50:00,121.39,121.48,121.28,121.45,39364.0,117.4446,117.5317,117.3382,117.5026,39364.0
2024-02-05 12:55:00,121.41,121.87,121.4,121.84,14484.0,117.4639,117.909,117.4543,117.88,14484.0
2024-02-05 13:00:00,121.88,121.9,121.73,121.79,13608.0,117.9187,117.938,117.7735,117.8316,13608.0
2024-02-05 13:05:00,121.82,121.96,121.76,121.93,5056.0,117.8606,117.9961,117.8026,117.967,5056.0
2024-02-05 13:10:00,121.96,122.12,121.94,122.08,28630.0,117.9961,118.1509,117.9767,118.1122,28630.0
2024-02-05 13:15:00,122.09,122.12,121.85,121.97,11571.0,118.1218,118.1509,117.8896,118.0057,11571.0
2024-02-05 13:20:00,121.96,122.04,121.58,121.58,20127.0,117.9961,118.0735,117.6284,117.6284,20127.0
2024-02-05 13:25:00,121.63,121.68,121.42,121.42,11575.0,117.6768,117.7252,117.4736,117.4736,11575.0
2024-02-05 13:30:00,121.44,121.7,121.44,121.68,9130.0,117.493,117.7445,117.493,117.7252,9130.0
2024-02-05 13:35:00,121.68,121.68,121.51,121.56,15065.0,117.7252,117.7252,117.5607,117.6091,15065.0
2024-02-05 13:40:00,121.56,121.64,121.47,121.57,12056.0,117.6091,117.6865,117.522,117.6187,12056.0
2024-02-05 13:45:00,121.59,121.7,121.56,121.61,16941.0,117.6381,117.7445,117.6091,117.6574,16941.0
2024-02-05 13:50:00,121.58,121.6,121.36,121.37,12442.0,117.6284,117.6478,117.4156,117.4252,12442.0
2024-02-05 13:55:00,121.35,121.6,121.31,121.55,15030.0,117.4059,117.6478,117.3672,117.5994,15030.0
2024-02-05 14:00:00,121.55,121.59,121.43,121.53,12977.0,117.5994,117.6381,117.4833,117.58,12977.0
2024-02-05 14:05:00,121.54,121.59,121.48,121.5,7307.0,117.5897,117.6381,117.5317,117.551,7307.0
2024-02-05 14:10:00,121.51,121.52,121.35,121.41,11144.0,117.5607,117.5704,117.4059,117.4639,11144.0
2024-02-05 14:15:00,121.41,121.56,121.4,121.5,13632.0,117.4639,117.6091,117.4543,117.551,13632.0
2024-02-05 14:20:00,121.51,121.67,121.46,121.48,22491.0,117.5607,117.7155,117.5123,117.5317,22491.0
2024-02-05 14:25:00,121.5,121.59,121.45,121.51,23406.0,117.551,117.6381,117.5026,117.5607,23406.0
2024-02-05 14:30:00,121.51,121.59,121.37,121.57,24119.0,117.5607,117.6381,117.4252,117.6187,24119.0
2024-02-05 14:35:00,121.54,121.56,121.38,121.4,21900.0,117.5897,117.6091,117.4349,117.4543,21900.0
2024-02-05 14:40:00,121.41,121.53,121.41,121.49,12036.0,117.4639,117.58,117.4639,117.5413,12036.0
2024-02-05 14:45:00,121.5,121.57,121.45,121.46,28318.0,117.551,117.6187,117.5026,117.5123,28318.0
2024-02-05 14:50:00,121.47,121.51,121.39,121.46,17543.0,117.522,117.5607,117.4446,117.5123,17543.0
2024-02-05 14:55:00,121.48,121.52,121.45,121.5,13895.0,117.5317,117.5704,117.5026,117.551,13895.0
2024-02-05 15:00:00,121.49,121.5,121.2,121.2,18702.0,117.5413,117.551,117.2608,117.2608,18702.0
2024-02-05 15:05:00,121.2,121.34,121.09,121.15,15061.0,117.2608,117.3962,117.1543,117.2124,15061.0
2024-02-05 15:10:00,121.15,121.3,121.1,121.1,28618.0,117.2124,117.3575,117.164,117.164,28618.0
2024-02-05 15:15:00,121.06,121.1,120.91,120.98,22959.0,117.1253,117.164,116.9802,117.0479,22959.0
2024-02-05 15:20:00,120.99,121.35,120.92,121.28,20914.0,117.0576,117.4059,116.9899,117.3382,20914.0
2024-02-05 15:25:00,121.3,121.41,121.27,121.33,36705.0,117.3575,117.4639,117.3285,117.3865,36705.0
2024-02-05 15:30:00,121.35,121.44,121.28,121.44,31295.0,117.4059,117.493,117.3382,117.493,31295.0
2024-02-05 15:35:00,121.44,121.44,121.11,121.13,35377.0,117.493,117.493,117.1737,117.193,35377.0
2024-02-05 15:40:00,121.14,121.14,120.97,121.0,46152.0,117.2027,117.2027,117.0382,117.0673,46152.0
2024-02-05 15:45:00,120.97,121.14,120.96,120.97,60941.0,117.0382,117.2027,117.0286,117.0382,60941.0
2024-02-05 15:50:00,121.0,121.26,121.0,121.22,85220.0,117.0673,117.3188,117.0673,117.2801,85220.0
2024-02-05 15:55:00,121.22,121.43,121.17,121.21,202412.0,117.2801,117.4833,117.2317,117.2704,202412.0
2024-02-06 09:30:00,121.64,122.25,121.1,122.11,87934.0,117.6865,118.2766,117.164,118.1412,87934.0
2024-02-06 09:35:00,122.13,122.75,121.82,122.69,35736.0,118.1605,118.7604,117.8606,118.7023,35736.0
2024-02-06 09:40:00,122.68,122.82,122.04,122.77,18055.0,118.6927,118.8281,118.0735,118.7797,18055.0
2024-02-06 09:45:00,122.78,122.89,122.2,122.65,14739.0,118.7894,118.8958,118.2283,118.6636,14739.0
2024-02-06 09:50:00,122.81,122.81,122.36,122.47,47779.0,118.8184,118.8184,118.3831,118.4895,47779.0
2024-02-06 09:55:00,122.54,122.55,121.87,122.03,35700.0,118.5572,118.5669,117.909,118.0638,35700.0
2024-02-06 10:00:00,121.98,121.99,121.31,121.43,70072.0,118.0154,118.0251,117.3672,117.4833,70072.0
2024-02-06 10:05:00,121.37,121.8,121.11,121.8,19968.0,117.4252,117.8413,117.1737,117.8413,19968.0
2024-02-06 10:10:00,121.82,121.88,121.43,121.44,14917.0,117.8606,117.9187,117.4833,117.493,14917.0
2024-02-06 10:15:00,121.4,122.01,121.4,122.01,19786.0,117.4543,118.0444,117.4543,118.0444,19786.0
2024-02-06 10:20:00,122.0,122.24,121.81,122.02,62546.0,118.0348,118.267,117.8509,118.0541,62546.0
2024-02-06 10:25:00,122.0,122.32,121.97,122.07,37439.0,118.0348,118.3444,118.0057,118.1025,37439.0
2024-02-06 10:30:00,122.04,122.05,121.7,121.71,40383.0,118.0735,118.0831,117.7445,117.7542,40383.0
2024-02-06 10:35:00,121.75,121.96,121.64,121.65,31383.0,117.7929,117.9961,117.6865,117.6961,31383.0
2024-02-06 10:40:00,121.62,121.7,121.33,121.43,22974.0,117.6671,117.7445,117.3865,117.4833,22974.0
2024-02-06 10:45:00,121.44,121.55,121.22,121.38,19342.0,117.493,117.5994,117.2801,117.4349,19342.0
2024-02-06 10:50:00,121.44,121.68,121.25,121.68,24945.0,117.493,117.7252,117.3091,117.7252,24945.0
2024-02-06 10:55:00,121.69,121.72,121.36,121.56,12905.0,117.7348,117.7639,117.4156,117.6091,12905.0
2024-02-06 11:00:00,121.55,121.55,121.3,121.51,16059.0,117.5994,117.5994,117.3575,117.5607,16059.0
2024-02-06 11:05:00,121.5,121.64,121.41,121.54,14150.0,117.551,117.6865,117.4639,117.5897,14150.0
2024-02-06 11:10:00,121.54,121.67,121.45,121.53,13482.0,117.5897,117.7155,117.5026,117.58,13482.0
2024-02-06 11:15:00,121.55,121.86,121.51,121.74,19123.0,117.5994,117.8993,117.5607,117.7832,19123.0
2024-02-06 11:20:00,121.79,121.89,121.69,121.84,17212.0,117.8316,117.9283,117.7348,117.88,17212.0
2024-02-06 11:25:00,121.85,121.92,121.73,121.82,6046.0,117.8896,117.9574,117.7735,117.8606,6046.0
2024-02-06 11:30:00,121.84,121.86,121.77,121.82,8308.0,117.88,117.8993,117.8122,117.8606,8308.0
2024-02-06 11:35:00,121.83,121.96,121.8,121.91,18652.0,117.8703,117.9961,117.8413,117.9477,18652.0
2024-02-06 11:40:00,121.9,122.13,121.79,121.96,31680.0,117.938,118.1605,117.8316,117.9961,31680.0
2024-02-06 11:45:00,121.95,121.96,121.85,121.85,15721.0,117.9864,117.9961,117.8896,117.8896,15721.0
2024-02-06 11:50:00,121.89,121.91,121.66,121.84,23464.0,117.9283,117.9477,117.7058,117.88,23464.0
2024-02-06 11:55:00,121.81,121.82,121.51,121.55,13015.0,117.8509,117.8606,117.5607,117.5994,13015.0
2024-02-06 12:00:00,121.56,121.78,121.47,121.64,14198.0,117.6091,117.8219,117.522,117.6865,14198.0
2024-02-06 12:05:00,121.67,121.95,121.65,121.91,8780.0,117.7155,117.9864,117.6961,117.9477,8780.0
2024-02-06 12:10:00,121.84,121.84,121.55,121.57,15966.0,117.88,117.88,117.5994,117.6187,15966.0
2024-02-06 12:15:00,121.55,121.79,121.55,121.64,11746.0,117.5994,117.8316,117.5994,117.6865,11746.0
2024-02-06 12:20:00,121.64,121.64,121.49,121.54,16456.0,117.6865,117.6865,117.5413,117.5897,16456.0
2024-02-06 12:25:00,121.58,121.94,121.58,121.9,25475.0,117.6284,117.9767,117.6284,117.938,25475.0
2024-02-06 12:30:00,121.93,121.94,121.72,121.82,13273.0,117.967,117.9767,117.7639,117.8606,13273.0
2024-02-06 12:35:00,121.79,121.89,121.7,121.89,17320.0,117.8316,117.9283,117.7445,117.9283,17320.0
2024-02-06 12:40:00,121.89,121.96,121.85,121.92,21922.0,117.9283,117.9961,117.8896,117.9574,21922.0
2024-02-06 12:45:00,121.93,121.94,121.68,121.82,18672.0,117.967,117.9767,117.7252,117.8606,18672.0
2024-02-06 12:50:00,121.8,122.01,121.8,121.96,13810.0,117.8413,118.0444,117.8413,117.9961,13810.0
2024-02-06 12:55:00,121.99,122.05,121.86,121.89,9933.0,118.0251,118.0831,117.8993,117.9283,9933.0
2024-02-06 13:00:00,121.9,122.0,121.86,121.95,12024.0,117.938,118.0348,117.8993,117.9864,12024.0
2024-02-06 13:05:00,121.98,122.01,121.92,121.94,6628.0,118.0154,118.0444,117.9574,117.9767,6628.0
2024-02-06 13:10:00,121.91,121.92,121.74,121.91,20587.0,117.9477,117.9574,117.7832,117.9477,20587.0
2024-02-06 13:15:00,121.89,122.06,121.86,121.96,13676.0,117.9283,118.0928,117.8993,117.9961,13676.0
2024-02-06 13:20:00,121.96,121.97,121.8,121.95,9906.0,117.9961,118.0057,117.8413,117.9864,9906.0
2024-02-06 13:25:00,121.92,122.11,121.92,122.09,26620.0,117.9574,118.1412,117.9574,118.1218,26620.0
2024-02-06 13:30:00,122.1,122.33,122.06,122.33,10073.0,118.1315,118.354,118.0928,118.354,10073.0
2024-02-06 13:35:00,122.3,122.42,122.24,122.38,23734.0,118.325,118.4411,118.267,118.4024,23734.0
2024-02-06 13:40:00,122.4,122.41,122.18,122.2,11895.0,118.4218,118.4314,118.2089,118.2283,11895.0
2024-02-06 13:45:00,122.22,122.34,122.08,122.19,11064.0,118.2476,118.3637,118.1122,118.2186,11064.0
2024-02-06 13:50:00,122.19,122.23,121.98,122.11,34324.0,118.2186,118.2573,118.0154,118.1412,34324.0
2024-02-06 13:55:00,122.12,122.28,122.1,122.27,10000.0,118.1509,118.3057,118.1315,118.296,10000.0
2024-02-06 14:00:00,122.26,122.4,122.23,122.35,12800.0,118.2863,118.4218,118.2573,118.3734,12800.0
2024-02-06 14:05:00,122.38,122.39,122.11,122.26,10472.0,118.4024,118.4121,118.1412,118.2863,10472.0
2024-02-06 14:10:00,122.26,122.39,122.2,122.24,13271.0,118.2863,118.4121,118.2283,118.267,13271.0
2024-02-06 14:15:00,122.24,122.39,122.19,122.31,14128.0,118.267,118.4121,118.2186,118.3347,14128.0
2024-02-06 14:20:00,122.33,122.56,122.31,122.38,9996.0,118.354,118.5766,118.3347,118.4024,9996.0
2024-02-06 14:25:00,122.35,122.41,122.11,122.15,12161.0,118.3734,118.4314,118.1412,118.1799,12161.0
2024-02-06 14:30:00,122.12,122.18,122.07,122.08,8750.0,118.1509,118.2089,118.1025,118.1122,8750.0
2024-02-06 14:35:00,122.08,122.08,121.95,122.08,14358.0,118.1122,118.1122,117.9864,118.1122,14358.0
2024-02-06 14:40:00,122.07,122.23,122.05,122.15,7264.0,118.1025,118.2573,118.0831,118.1799,7264.0
2024-02-06 14:45:00,122.17,122.42,122.17,122.39,7954.0,118.1992,118.4411,118.1992,118.4121,7954.0
2024-02-06 14:50:00,122.41,122.58,122.41,122.56,16095.0,118.4314,118.5959,118.4314,118.5766,16095.0
2024-02-06 14:55:00,122.56,122.8,122.56,122.79,26500.0,118.5766,118.8088,118.5766,118.7991,26500.0
2024-02-06 15:00:00,122.8,123.06,122.8,123.02,33246.0,118.8088,119.0603,118.8088,119.0216,33246.0
2024-02-06 15:05:00,123.02,123.16,123.0,123.03,46280.0,119.0216,119.1571,119.0023,119.0313,46280.0
2024-02-06 15:10:00,123.05,123.2,123.05,123.12,18612.0,119.0506,119.1958,119.0506,119.1184,18612.0
2024-02-06 15:15:00,123.14,123.15,122.78,122.95,39124.0,119.1377,119.1474,118.7894,118.9539,39124.0
2024-02-06 15:20:00,122.94,122.95,122.79,122.8,34680.0,118.9442,118.9539,118.7991,118.8088,34680.0
2024-02-06 15:25:00,122.79,123.14,122.75,123.03,106435.0,118.7991,119.1377,118.7604,119.0313,106435.0
2024-02-06 15:30:00,123.01,123.09,122.95,123.07,50788.0,119.0119,119.0893,118.9539,119.07,50788.0
2024-02-06 15:35:00,123.05,123.16,122.99,123.15,33540.0,119.0506,119.1571,118.9926,119.1474,33540.0
2024-02-06 15:40:00,123.17,123.39,123.11,123.36,40641.0,119.1667,119.3796,119.1087,119.3506,40641.0
2024-02-06 15:45:00,123.36,123.47,123.36,123.44,43392.0,119.3506,119.457,119.3506,119.428,43392.0
2024-02-06 15:50:00,123.42,123.46,123.2,123.34,83063.0,119.4086,119.4473,119.1958,119.3312,83063.0
2024-02-06 15:55:00,123.34,123.66,123.34,123.51,232416.0,119.3312,119.6408,119.3312,119.4957,232416.0
2024-02-07 09:30:00,124.47,125.23,123.87,123.93,63125.0,120.4245,121.1598,119.844,119.902,63125.0
2024-02-07 09:35:00,124.11,124.8,124.11,124.69,15277.0,120.0762,120.7438,120.0762,120.6373,15277.0
2024-02-07 09:40:00,124.64,124.64,123.87,123.87,53373.0,120.589,120.589,119.844,119.844,53373.0
2024-02-07 09:45:00,124.1,124.62,124.01,124.62,14754.0,120.0665,120.5696,119.9794,120.5696,14754.0
2024-02-07 09:50:00,124.57,124.71,124.39,124.53,14953.0,120.5212,120.6567,120.3471,120.4825,14953.0
2024-02-07 09:55:00,124.49,124.5,124.25,124.39,27610.0,120.4438,120.4535,120.2116,120.3471,27610.0
2024-02-07 10:00:00,124.43,124.56,124.18,124.53,30302.0,120.3858,120.5116,120.1439,120.4825,30302.0
2024-02-07 10:05:00,124.52,124.58,124.14,124.26,35628.0,120.4729,120.5309,120.1052,120.2213,35628.0
2024-02-07 10:10:00,124.31,124.58,124.16,124.52,12088.0,120.2697,120.5309,120.1246,120.4729,12088.0
2024-02-07 10:15:00,124.44,125.0,124.42,124.78,22267.0,120.3955,120.9373,120.3761,120.7244,22267.0
2024-02-07 10:20:00,124.75,124.91,124.57,124.87,29993.0,120.6954,120.8502,120.5212,120.8115,29993.0
2024-02-07 10:25:00,124.86,125.13,124.76,125.12,28637.0,120.8018,121.063,120.7051,121.0534,28637.0
2024-02-07 10:30:00,125.17,125.27,124.86,125.2,24314.0,121.1017,121.1985,120.8018,121.1308,24314.0
2024-02-07 10:35:00,125.2,125.2,124.69,124.87,22201.0,121.1308,121.1308,120.6373,120.8115,22201.0
2024-02-07 10:40:00,124.85,125.21,124.73,125.08,16447.0,120.7921,121.1404,120.676,121.0147,16447.0
2024-02-07 10:45:00,125.01,125.28,124.89,125.17,24062.0,120.9469,121.2082,120.8308,121.1017,24062.0
2024-02-07 10:50:00,125.19,125.24,124.92,124.95,15765.0,121.1211,121.1695,120.8599,120.8889,15765.0
2024-02-07 10:55:00,124.93,125.25,124.79,125.2,25054.0,120.8695,121.1791,120.7341,121.1308,25054.0
2024-02-07 11:00:00,125.2,125.47,125.09,125.34,19843.0,121.1308,121.392,121.0243,121.2662,19843.0
2024-02-07 11:05:00,125.29,125.42,125.24,125.36,9658.0,121.2178,121.3436,121.1695,121.2856,9658.0
2024-02-07 11:10:00,125.39,125.51,125.31,125.47,9716.0,121.3146,121.4307,121.2372,121.392,9716.0
2024-02-07 11:15:00,125.46,125.5,125.22,125.36,9040.0,121.3823,121.421,121.1501,121.2856,9040.0
2024-02-07 11:20:00,125.25,125.33,125.2,125.25,8964.0,121.1791,121.2565,121.1308,121.1791,8964.0
2024-02-07 11:25:00,125.26,125.36,125.22,125.25,15319.0,121.1888,121.2856,121.1501,121.1791,15319.0
2024-02-07 11:30:00,125.27,125.36,125.21,125.23,11659.0,121.1985,121.2856,121.1404,121.1598,11659.0
2024-02-07 11:35:00,125.22,125.34,125.15,125.34,8947.0,121.1501,121.2662,121.0824,121.2662,8947.0
2024-02-07 11:40:00,125.33,125.41,125.24,125.3,12237.0,121.2565,121.3339,121.1695,121.2275,12237.0
2024-02-07 11:45:00,125.35,125.36,125.22,125.25,9327.0,121.2759,121.2856,121.1501,121.1791,9327.0
2024-02-07 11:50:00,125.25,125.37,125.23,125.35,10578.0,121.1791,121.2952,121.1598,121.2759,10578.0
2024-02-07 11:55:00,125.38,125.6,125.36,125.45,22858.0,121.3049,121.5178,121.2856,121.3726,22858.0
2024-02-07 12:00:00,125.48,125.53,125.36,125.42,15003.0,121.4017,121.45,121.2856,121.3436,15003.0
2024-02-07 12:05:00,125.47,125.63,125.41,125.63,16382.0,121.392,121.5468,121.3339,121.5468,16382.0
2024-02-07 12:10:00,125.63,125.63,125.37,125.47,14508.0,121.5468,121.5468,121.2952,121.392,14508.0
2024-02-07 12:15:00,125.45,125.55,125.35,125.41,11333.0,121.3726,121.4694,121.2759,121.3339,11333.0
2024-02-07 12:20:00,125.43,125.43,125.1,125.31,9049.0,121.3533,121.3533,121.034,121.2372,9049.0
2024-02-07 12:25:00,125.26,125.33,125.15,125.31,9812.0,121.1888,121.2565,121.0824,121.2372,9812.0
2024-02-07 12:30:00,125.31,125.42,125.2,125.42,17617.0,121.2372,121.3436,121.1308,121.3436,17617.0
2024-02-07 12:35:00,125.4,125.55,125.39,125.41,19669.0,121.3243,121.4694,121.3146,121.3339,19669.0
2024-02-07 12:40:00,125.39,125.47,125.26,125.36,41981.0,121.3146,121.392,121.1888,121.2856,41981.0
2024-02-07 12:45:00,125.33,125.33,125.02,125.08,31094.0,121.2565,121.2565,120.9566,121.0147,31094.0
2024-02-07 12:50:00,125.1,125.32,125.1,125.25,7945.0,121.034,121.2469,121.034,121.1791,7945.0
2024-02-07 12:55:00,125.32,125.35,125.26,125.31,9403.0,121.2469,121.2759,121.1888,121.2372,9403.0
2024-02-07 13:00:00,125.36,125.75,125.3,125.52,9862.0,121.2856,121.6629,121.2275,121.4404,9862.0
2024-02-07 13:05:00,125.56,125.83,125.5,125.83,5004.0,121.4791,121.7403,121.421,121.7403,5004.0
2024-02-07 13:10:00,125.84,125.97,125.76,125.8,7356.0,121.75,121.8757,121.6726,121.7113,7356.0
2024-02-07 13:15:00,125.84,126.06,125.79,126.01,14824.0,121.75,121.9628,121.7016,121.9144,14824.0
2024-02-07 13:20:00,126.03,126.07,125.92,125.93,10620.0,121.9338,121.9725,121.8274,121.837,10620.0
2024-02-07 13:25:00,125.91,126.08,125.91,126.06,8120.0,121.8177,121.9822,121.8177,121.9628,8120.0
2024-02-07 13:30:00,126.09,126.2,125.92,126.06,17551.0,121.9918,122.0983,121.8274,121.9628,17551.0
2024-02-07 13:35:00,126.04,126.08,125.97,126.08,9804.0,121.9435,121.9822,121.8757,121.9822,9804.0
2024-02-07 13:40:00,126.08,126.09,125.8,125.88,12465.0,121.9822,121.9918,121.7113,121.7887,12465.0
2024-02-07 13:45:00,125.87,126.02,125.87,126.01,7103.0,121.779,121.9241,121.779,121.9144,7103.0
2024-02-07 13:50:00,126.01,126.07,125.97,126.07,5788.0,121.9144,121.9725,121.8757,121.9725,5788.0
2024-02-07 13:55:00,126.09,126.13,126.0,126.05,4381.0,121.9918,122.0305,121.9048,121.9531,4381.0
2024-02-07 14:00:00,126.06,126.18,125.99,126.18,19918.0,121.9628,122.0789,121.8951,122.0789,19918.0
2024-02-07 14:05:00,126.17,126.19,126.03,126.11,12085.0,122.0692,122.0886,121.9338,122.0112,12085.0
2024-02-07 14:10:00,126.1,126.32,126.06,126.22,11672.0,122.0015,122.2144,121.9628,122.1176,11672.0
2024-02-07 14:15:00,126.24,126.27,126.14,126.16,7925.0,122.137,122.166,122.0402,122.0596,7925.0
2024-02-07 14:20:00,126.18,126.27,126.16,126.24,26023.0,122.0789,122.166,122.0596,122.137,26023.0
2024-02-07 14:25:00,126.23,126.39,126.22,126.39,18737.0,122.1273,122.2821,122.1176,122.2821,18737.0
2024-02-07 14:30:00,126.41,126.5,126.22,126.28,27347.0,122.3014,122.3885,122.1176,122.1757,27347.0
2024-02-07 14:35:00,126.28,126.33,126.2,126.33,11353.0,122.1757,122.224,122.0983,122.224,11353.0
2024-02-07 14:40:00,126.31,126.38,126.26,126.28,26298.0,122.2047,122.2724,122.1563,122.1757,26298.0
2024-02-07 14:45:00,126.31,126.55,126.27,126.49,14042.0,122.2047,122.4369,122.166,122.3788,14042.0
2024-02-07 14:50:00,126.53,126.53,126.41,126.52,10517.0,122.4175,122.4175,122.3014,122.4078,10517.0
2024-02-07 14:55:00,126.51,126.58,126.46,126.51,16233.0,122.3982,122.4659,122.3498,122.3982,16233.0
2024-02-07 15:00:00,126.49,126.56,126.43,126.48,18470.0,122.3788,122.4465,122.3208,122.3691,18470.0
2024-02-07 15:05:00,126.48,126.5,126.33,126.36,18483.0,122.3691,122.3885,122.224,122.2531,18483.0
2024-02-07 15:10:00,126.35,126.45,126.35,126.37,21876.0,122.2434,122.3401,122.2434,122.2627,21876.0
2024-02-07 15:15:00,126.35,126.48,126.25,126.32,37339.0,122.2434,122.3691,122.1466,122.2144,37339.0
2024-02-07 15:20:00,126.31,126.32,126.21,126.25,19201.0,122.2047,122.2144,122.1079,122.1466,19201.0
2024-02-07 15:25:00,126.26,126.39,126.23,126.31,18499.0,122.1563,122.2821,122.1273,122.2047,18499.0
2024-02-07 15:30:00,126.3,126.34,126.05,126.13,27150.0,122.195,122.2337,121.9531,122.0305,27150.0
2024-02-07 15:35:00,126.12,126.17,126.03,126.04,28673.0,122.0209,122.0692,121.9338,121.9435,28673.0
2024-02-07 15:40:00,126.05,126.05,125.75,126.03,24417.0,121.9531,121.9531,121.6629,121.9338,24417.0
2024-02-07 15:45:00,126.01,126.09,125.94,125.95,46562.0,121.9144,121.9918,121.8467,121.8564,46562.0
2024-02-07 15:50:00,125.94,126.05,125.75,125.78,70738.0,121.8467,121.9531,121.6629,121.6919,70738.0
2024-02-07 15:55:00,125.79,126.14,125.78,126.09,130302.0,121.7016,122.0402,121.6919,121.9918,130302.0
2024-02-08 09:30:00,125.75,127.93,125.75,126.91,64629.0,121.6629,123.772,121.6629,122.7852,64629.0
2024-02-08 09:35:00,126.91,126.98,126.4,126.66,15224.0,122.7852,122.8529,122.2918,122.5433,15224.0
2024-02-08 09:40:00,126.58,126.88,126.04,126.04,14332.0,122.4659,122.7561,121.9435,121.9435,14332.0
2024-02-08 09:45:00,125.97,126.2,125.5,125.69,30521.0,121.8757,122.0983,121.421,121.6048,30521.0
2024-02-08 09:50:00,125.74,126.11,125.56,125.82,21671.0,121.6532,122.0112,121.4791,121.7306,21671.0
2024-02-08 09:55:00,125.76,126.1,125.76,125.96,16275.0,121.6726,122.0015,121.6726,121.8661,16275.0
2024-02-08 10:00:00,125.98,126.48,125.94,126.23,29286.0,121.8854,122.3691,121.8467,122.1273,29286.0
2024-02-08 10:05:00,126.25,126.87,126.2,126.32,77023.0,122.1466,122.7465,122.0983,122.2144,77023.0
2024-02-08 10:10:00,126.32,126.56,125.96,126.26,36603.0,122.2144,122.4465,121.8661,122.1563,36603.0
2024-02-08 10:15:00,126.23,126.31,125.88,125.92,28594.0,122.1273,122.2047,121.7887,121.8274,28594.0
2024-02-08 10:20:00,125.98,126.06,125.53,125.68,24324.0,121.8854,121.9628,121.45,121.5952,24324.0
2024-02-08 10:25:00,125.68,125.72,125.4,125.63,15705.0,121.5952,121.6339,121.3243,121.5468,15705.0
2024-02-08 10:30:00,125.59,125.83,125.51,125.65,16452.0,121.5081,121.7403,121.4307,121.5661,16452.0
2024-02-08 10:35:00,125.65,125.65,125.23,125.24,43884.0,121.5661,121.5661,121.1598,121.1695,43884.0
2024-02-08 10:40:00,125.25,125.25,125.0,125.17,28051.0,121.1791,121.1791,120.9373,121.1017,28051.0
2024-02-08 10:45:00,125.19,125.5,125.15,125.43,21065.0,121.1211,121.421,121.0824,121.3533,21065.0
2024-02-08 10:50:00,125.42,125.5,125.24,125.43,34492.0,121.3436,121.421,121.1695,121.3533,34492.0
2024-02-08 10:55:00,125.52,125.66,125.4,125.65,14943.0,121.4404,121.5758,121.3243,121.5661,14943.0
2024-02-08 11:00:00,125.68,125.95,125.66,125.75,39029.0,121.5952,121.8564,121.5758,121.6629,39029.0
2024-02-08 11:05:00,125.75,125.94,125.65,125.77,18431.0,121.6629,121.8467,121.5661,121.6822,18431.0
2024-02-08 11:10:00,125.77,125.77,125.59,125.65,37886.0,121.6822,121.6822,121.5081,121.5661,37886.0
2024-02-08 11:15:00,125.64,125.66,125.35,125.48,18591.0,121.5565,121.5758,121.2759,121.4017,18591.0
2024-02-08 11:20:00,125.43,125.68,125.43,125.51,13145.0,121.3533,121.5952,121.3533,121.4307,13145.0
2024-02-08 11:25:00,125.5,125.55,125.26,125.43,15561.0,121.421,121.4694,121.1888,121.3533,15561.0
2024-02-08 11:30:00,125.44,125.67,125.41,125.62,14913.0,121.363,121.5855,121.3339,121.5371,14913.0
2024-02-08 11:35:00,125.67,125.87,125.59,125.8,11854.0,121.5855,121.779,121.5081,121.7113,11854.0
2024-02-08 11:40:00,125.81,126.0,125.78,126.0,17444.0,121.7209,121.9048,121.6919,121.9048,17444.0
2024-02-08 11:45:00,125.97,126.07,125.91,126.06,7635.0,121.8757,121.9725,121.8177,121.9628,7635.0
2024-02-08 11:50:00,126.14,126.18,125.9,125.95,25448.0,122.0402,122.0789,121.808,121.8564,25448.0
2024-02-08 11:55:00,125.93,126.28,125.89,126.28,27526.0,121.837,122.1757,121.7983,122.1757,27526.0
2024-02-08 12:00:00,126.27,126.32,126.13,126.25,13817.0,122.166,122.2144,122.0305,122.1466,13817.0
2024-02-08 12:05:00,126.24,126.29,126.15,126.26,9115.0,122.137,122.1853,122.0499,122.1563,9115.0
2024-02-08 12:10:00,126.31,126.45,126.29,126.44,8871.0,122.2047,122.3401,122.1853,122.3304,8871.0
2024-02-08 12:15:00,126.46,126.47,126.34,126.43,8276.0,122.3498,122.3595,122.2337,122.3208,8276.0
2024-02-08 12:20:00,126.42,126.43,126.33,126.34,10623.0,122.3111,122.3208,122.224,122.2337,10623.0
2024-02-08 12:25:00,126.34,126.44,126.34,126.4,7100.0,122.2337,122.3304,122.2337,122.2918,7100.0
2024-02-08 12:30:00,126.39,126.48,126.33,126.35,25249.0,122.2821,122.3691,122.224,122.2434,25249.0
2024-02-08 12:35:00,126.33,126.36,125.99,126.0,19088.0,122.224,122.2531,121.8951,121.9048,19088.0
2024-02-08 12:40:00,126.05,126.1,125.87,125.94,23087.0,121.9531,122.0015,121.779,121.8467,23087.0
2024-02-08 12:45:00,125.93,125.98,125.83,125.87,11518.0,121.837,121.8854,121.7403,121.779,11518.0
2024-02-08 12:50:00,125.87,126.15,125.87,126.13,9602.0,121.779,122.0499,121.779,122.0305,9602.0
2024-02-08 12:55:00,126.14,126.43,126.1,126.43,24436.0,122.0402,122.3208,122.0015,122.3208,24436.0
2024-02-08 13:00:00,126.43,126.98,126.43,126.91,27047.0,122.3208,122.8529,122.3208,122.7852,27047.0
2024-02-08 13:05:00,126.93,126.94,126.8,126.87,21765.0,122.8045,122.8142,122.6787,122.7465,21765.0
2024-02-08 13:10:00,126.89,126.97,126.81,126.83,23716.0,122.7658,122.8432,122.6884,122.7078,23716.0
2024-02-08 13:15:00,126.85,126.91,126.74,126.91,22140.0,122.7271,122.7852,122.6207,122.7852,22140.0
2024-02-08 13:20:00,126.9,126.93,126.84,126.85,17950.0,122.7755,122.8045,122.7174,122.7271,17950.0
2024-02-08 13:25:00,126.85,126.91,126.72,126.8,21585.0,122.7271,122.7852,122.6013,122.6787,21585.0
2024-02-08 13:30:00,126.79,126.97,126.79,126.96,16463.0,122.6691,122.8432,122.6691,122.8335,16463.0
2024-02-08 13:35:00,126.97,127.23,126.97,127.17,22954.0,122.8432,123.0948,122.8432,123.0367,22954.0
2024-02-08 13:40:00,127.2,127.27,127.09,127.26,8808.0,123.0657,123.1335,122.9593,123.1238,8808.0
2024-02-08 13:45:00,127.3,127.39,127.25,127.35,13985.0,123.1625,123.2496,123.1141,123.2109,13985.0
2024-02-08 13:50:00,127.35,127.35,127.12,127.24,19357.0,123.2109,123.2109,122.9883,123.1044,19357.0
2024-02-08 13:55:00,127.26,127.56,127.2,127.56,30876.0,123.1238,123.414,123.0657,123.414,30876.0
2024-02-08 14:00:00,127.57,127.64,127.44,127.48,20320.0,123.4237,123.4914,123.2979,123.3366,20320.0
2024-02-08 14:05:00,127.5,127.78,127.48,127.78,24098.0,123.356,123.6269,123.3366,123.6269,24098.0
2024-02-08 14:10:00,127.77,128.16,127.75,128.16,50902.0,123.6172,123.9945,123.5979,123.9945,50902.0
2024-02-08 14:15:00,128.16,128.18,128.03,128.09,19878.0,123.9945,124.0139,123.8688,123.9268,19878.0
2024-02-08 14:20:00,128.09,128.32,128.09,128.26,25818.0,123.9268,124.1493,123.9268,124.0913,25818.0
2024-02-08 14:25:00,128.28,128.54,128.27,128.28,24947.0,124.1106,124.3622,124.101,124.1106,24947.0
2024-02-08 14:30:00,128.27,128.31,127.87,127.93,16873.0,124.101,124.1397,123.714,123.772,16873.0
2024-02-08 14:35:00,127.95,128.04,127.84,127.93,30204.0,123.7914,123.8784,123.6849,123.772,30204.0
2024-02-08 14:40:00,127.95,128.16,127.91,128.09,16951.0,123.7914,123.9945,123.7527,123.9268,16951.0
2024-02-08 14:45:00,128.11,128.22,128.07,128.18,19053.0,123.9462,124.0526,123.9075,124.0139,19053.0
2024-02-08 14:50:00,128.19,128.25,127.8,127.96,28396.0,124.0236,124.0816,123.6462,123.801,28396.0
2024-02-08 14:55:00,127.94,128.1,127.9,128.06,15345.0,123.7817,123.9365,123.743,123.8978,15345.0
2024-02-08 15:00:00,128.1,128.14,127.81,127.81,21959.0,123.9365,123.9752,123.6559,123.6559,21959.0
2024-02-08 15:05:00,127.84,127.87,127.61,127.79,20332.0,123.6849,123.714,123.4624,123.6366,20332.0
2024-02-08 15:10:00,127.79,128.03,127.79,127.88,11171.0,123.6366,123.8688,123.6366,123.7236,11171.0
2024-02-08 15:15:00,127.9,127.97,127.81,127.87,16954.0,123.743,123.8107,123.6559,123.714,16954.0
2024-02-08 15:20:00,127.85,127.97,127.83,127.89,27357.0,123.6946,123.8107,123.6753,123.7333,27357.0
2024-02-08 15:25:00,127.88,127.91,127.69,127.7,19160.0,123.7236,123.7527,123.5398,123.5495,19160.0
2024-02-08 15:30:00,127.7,127.7,127.51,127.51,18607.0,123.5495,123.5495,123.3657,123.3657,18607.0
2024-02-08 15:35:00,127.5,127.71,127.49,127.69,22047.0,123.356,123.5592,123.3463,123.5398,22047.0
2024-02-08 15:40:00,127.69,127.74,127.57,127.61,29319.0,123.5398,123.5882,123.4237,123.4624,29319.0
2024-02-08 15:45:00,127.61,127.7,127.59,127.62,44948.0,123.4624,123.5495,123.4431,123.4721,44948.0
2024-02-08 15:50:00,127.63,127.74,127.49,127.5,83862.0,123.4818,123.5882,123.3463,123.356,83862.0
2024-02-08 15:55:00,127.49,127.88,127.48,127.8,188538.0,123.3463,123.7236,123.3366,123.6462,188538.0
2024-02-09 09:30:00,128.1,128.38,127.6,128.31,72372.0,123.9365,124.2074,123.4527,124.1397,72372.0
2024-02-09 09:35:00,128.3,128.65,127.71,127.73,39404.0,124.13,124.4686,123.5592,123.5785,39404.0
2024-02-09 09:40:00,127.7,127.85,127.54,127.74,26204.0,123.5495,123.6946,123.3947,123.5882,26204.0
2024-02-09 09:45:00,127.85,127.97,126.94,127.16,42707.0,123.6946,123.8107,122.8142,123.027,42707.0
2024-02-09 09:50:00,127.19,127.49,126.97,127.47,24914.0,123.0561,123.3463,122.8432,123.327,24914.0
2024-02-09 09:55:00,127.53,127.53,126.95,127.29,32999.0,123.385,123.385,122.8239,123.1528,32999.0
2024-02-09 10:00:00,127.39,127.45,126.79,126.89,23414.0,123.2496,123.3076,122.6691,122.7658,23414.0
2024-02-09 10:05:00,126.92,127.24,126.81,127.21,32495.0,122.7948,123.1044,122.6884,123.0754,32495.0
2024-02-09 10:10:00,127.06,127.18,126.77,126.77,29695.0,122.9303,123.0464,122.6497,122.6497,29695.0
2024-02-09 10:15:00,126.75,127.07,126.57,126.77,20160.0,122.6304,122.94,122.4562,122.6497,20160.0
2024-02-09 10:20:00,126.75,126.77,126.47,126.53,22773.0,122.6304,122.6497,122.3595,122.4175,22773.0
2024-02-09 10:25:00,126.53,126.61,126.38,126.61,17352.0,122.4175,122.4949,122.2724,122.4949,17352.0
2024-02-09 10:30:00,126.61,126.82,126.4,126.79,33212.0,122.4949,122.6981,122.2918,122.6691,33212.0
2024-02-09 10:35:00,126.79,126.99,126.57,126.68,26556.0,122.6691,122.8626,122.4562,122.5626,26556.0
2024-02-09 10:40:00,126.66,126.86,126.61,126.83,22147.0,122.5433,122.7368,122.4949,122.7078,22147.0
2024-02-09 10:45:00,126.82,127.01,126.82,126.92,13956.0,122.6981,122.8819,122.6981,122.7948,13956.0
2024-02-09 10:50:00,126.95,127.14,126.88,127.07,22747.0,122.8239,123.0077,122.7561,122.94,22747.0
2024-02-09 10:55:00,127.09,127.09,126.89,127.03,12007.0,122.9593,122.9593,122.7658,122.9013,12007.0
2024-02-09 11:00:00,127.0,127.06,126.86,126.88,25903.0,122.8722,122.9303,122.7368,122.7561,25903.0
2024-02-09 11:05:00,126.9,127.0,126.63,126.67,23720.0,122.7755,122.8722,122.5143,122.553,23720.0
2024-02-09 11:10:00,126.67,126.96,126.67,126.78,11724.0,122.553,122.8335,122.553,122.6594,11724.0
2024-02-09 11:15:00,126.8,126.89,126.48,126.56,20460.0,122.6787,122.7658,122.3691,122.4465,20460.0
2024-02-09 11:20:00,126.56,126.7,126.39,126.39,15754.0,122.4465,122.582,122.2821,122.2821,15754.0
2024-02-09 11:25:00,126.38,126.55,126.3,126.55,6994.0,122.2724,122.4369,122.195,122.4369,6994.0
2024-02-09 11:30:00,126.52,126.55,126.29,126.35,19068.0,122.4078,122.4369,122.1853,122.2434,19068.0
2024-02-09 11:35:00,126.32,126.32,125.99,126.09,15390.0,122.2144,122.2144,121.8951,121.9918,15390.0
2024-02-09 11:40:00,126.07,126.43,126.06,126.29,7236.0,121.9725,122.3208,121.9628,122.1853,7236.0
2024-02-09 11:45:00,126.28,126.44,126.24,126.33,10760.0,122.1757,122.3304,122.137,122.224,10760.0
2024-02-09 11:50:00,126.41,126.55,126.23,126.27,21211.0,122.3014,122.4369,122.1273,122.166,21211.0
2024-02-09 11:55:00,126.22,126.45,126.22,126.36,16917.0,122.1176,122.3401,122.1176,122.2531,16917.0
2024-02-09 12:00:00,126.39,126.49,126.32,126.32,16702.0,122.2821,122.3788,122.2144,122.2144,16702.0
2024-02-09 12:05:00,126.31,126.43,126.26,126.37,28743.0,122.2047,122.3208,122.1563,122.2627,28743.0
2024-02-09 12:10:00,126.37,126.56,126.34,126.53,39702.0,122.2627,122.4465,122.2337,122.4175,39702.0
2024-02-09 12:15:00,126.53,126.6,126.47,126.59,21699.0,122.4175,122.4852,122.3595,122.4756,21699.0
2024-02-09 12:20:00,126.56,126.72,126.39,126.69,53663.0,122.4465,122.6013,122.2821,122.5723,53663.0
2024-02-09 12:25:00,126.69,127.12,126.69,127.08,73312.0,122.5723,122.9883,122.5723,122.9496,73312.0
2024-02-09 12:30:00,127.05,127.09,126.86,126.88,20932.0,122.9206,122.9593,122.7368,122.7561,20932.0
2024-02-09 12:35:00,126.96,127.0,126.79,126.85,15628.0,122.8335,122.8722,122.6691,122.7271,15628.0
2024-02-09 12:40:00,126.86,126.95,126.83,126.93,8350.0,122.7368,122.8239,122.7078,122.8045,8350.0
2024-02-09 12:45:00,126.96,127.08,126.96,127.02,13208.0,122.8335,122.9496,122.8335,122.8916,13208.0
2024-02-09 12:50:00,127.02,127.05,126.92,126.94,7754.0,122.8916,122.9206,122.7948,122.8142,7754.0
2024-02-09 12:55:00,126.97,127.07,126.88,126.94,13827.0,122.8432,122.94,122.7561,122.8142,13827.0
2024-02-09 13:00:00,126.98,127.11,126.93,127.07,10165.0,122.8529,122.9787,122.8045,122.94,10165.0
2024-02-09 13:05:00,127.06,127.06,126.89,126.96,8665.0,122.9303,122.9303,122.7658,122.8335,8665.0
2024-02-09 13:10:00,127.0,127.06,126.92,126.93,7996.0,122.8722,122.9303,122.7948,122.8045,7996.0
2024-02-09 13:15:00,126.93,127.05,126.89,127.05,7581.0,122.8045,122.9206,122.7658,122.9206,7581.0
2024-02-09 13:20:00,127.08,127.25,127.08,127.25,18464.0,122.9496,123.1141,122.9496,123.1141,18464.0
2024-02-09 13:25:00,127.29,127.34,127.15,127.3,10649.0,123.1528,123.2012,123.0174,123.1625,10649.0
2024-02-09 13:30:00,127.37,127.37,127.2,127.25,12312.0,123.2302,123.2302,123.0657,123.1141,12312.0
2024-02-09 13:35:00,127.23,127.24,127.11,127.12,6415.0,123.0948,123.1044,122.9787,122.9883,6415.0
2024-02-09 13:40:00,127.13,127.13,126.96,127.05,4938.0,122.998,122.998,122.8335,122.9206,4938.0
2024-02-09 13:45:00,127.04,127.07,126.96,127.01,8553.0,122.9109,122.94,122.8335,122.8819,8553.0
2024-02-09 13:50:00,127.0,127.0,126.86,126.96,9006.0,122.8722,122.8722,122.7368,122.8335,9006.0
2024-02-09 13:55:00,126.97,127.06,126.95,126.96,7134.0,122.8432,122.9303,122.8239,122.8335,7134.0
2024-02-09 14:00:00,126.98,127.18,126.95,127.17,8222.0,122.8529,123.0464,122.8239,123.0367,8222.0
2024-02-09 14:05:00,127.14,127.15,126.92,126.92,9626.0,123.0077,123.0174,122.7948,122.7948,9626.0
2024-02-09 14:10:00,126.92,127.07,126.92,127.07,18009.0,122.7948,122.94,122.7948,122.94,18009.0
2024-02-09 14:15:00,127.09,127.11,126.96,127.11,9044.0,122.9593,122.9787,122.8335,122.9787,9044.0
2024-02-09 14:20:00,127.09,127.13,127.05,127.1,9045.0,122.9593,122.998,122.9206,122.969,9045.0
2024-02-09 14:25:00,127.11,127.14,126.98,127.01,7507.0,122.9787,123.0077,122.8529,122.8819,7507.0
2024-02-09 14:30:00,127.03,127.03,126.94,126.96,4703.0,122.9013,122.9013,122.8142,122.8335,4703.0
2024-02-09 14:35:00,126.98,127.22,126.88,127.19,15414.0,122.8529,123.0851,122.7561,123.0561,15414.0
2024-02-09 14:40:00,127.19,127.2,127.09,127.17,21135.0,123.0561,123.0657,122.9593,123.0367,21135.0
2024-02-09 14:45:00,127.19,127.32,127.18,127.22,15346.0,123.0561,123.1818,123.0464,123.0851,15346.0
2024-02-09 14:50:00,127.22,127.22,127.0,127.05,25481.0,123.0851,123.0851,122.8722,122.9206,25481.0
2024-02-09 14:55:00,127.03,127.06,126.86,126.98,22535.0,122.9013,122.9303,122.7368,122.8529,22535.0
2024-02-09 15:00:00,126.98,127.04,126.75,126.83,24679.0,122.8529,122.9109,122.6304,122.7078,24679.0
2024-02-09 15:05:00,126.82,126.98,126.76,126.98,9904.0,122.6981,122.8529,122.64,122.8529,9904.0
2024-02-09 15:10:00,126.99,127.06,126.94,127.06,18537.0,122.8626,122.9303,122.8142,122.9303,18537.0
2024-02-09 15:15:00,127.03,127.18,127.02,127.12,12829.0,122.9013,123.0464,122.8916,122.9883,12829.0
2024-02-09 15:20:00,127.09,127.12,127.02,127.1,12402.0,122.9593,122.9883,122.8916,122.969,12402.0
2024-02-09 15:25:00,127.09,127.14,127.03,127.14,20360.0,122.9593,123.0077,122.9013,123.0077,20360.0
2024-02-09 15:30:00,127.13,127.18,127.06,127.13,25262.0,122.998,123.0464,122.9303,122.998,25262.0
2024-02-09 15:35:00,127.14,127.3,127.14,127.25,24477.0,123.0077,123.1625,123.0077,123.1141,24477.0
2024-02-09 15:40:00,127.27,127.36,127.15,127.19,35700.0,123.1335,123.2205,123.0174,123.0561,35700.0
2024-02-09 15:45:00,127.19,127.29,127.14,127.23,29586.0,123.0561,123.1528,123.0077,123.0948,29586.0
2024-02-09 15:50:00,127.25,127.46,127.23,127.46,49663.0,123.1141,123.3173,123.0948,123.3173,49663.0
2024-02-09 15:55:00,127.49,127.72,127.43,127.68,224183.0,123.3463,123.5688,123.2883,123.5301,224183.0
2024-02-12 09:30:00,127.32,128.3,127.1,127.66,120864.0,123.1818,124.13,122.969,123.5108,120864.0
2024-02-12 09:35:00,127.73,128.14,127.45,128.07,11626.0,123.5785,123.9752,123.3076,123.9075,11626.0
2024-02-12 09:40:00,128.12,128.99,128.12,128.48,41644.0,123.9558,124.7976,123.9558,124.3041,41644.0
2024-02-12 09:45:00,128.59,128.71,128.47,128.7,19329.0,124.4106,124.5267,124.2945,124.517,19329.0
2024-02-12 09:50:00,128.68,129.4,128.63,129.09,30470.0,124.4976,125.1942,124.4493,124.8943,30470.0
2024-02-12 09:55:00,129.03,129.14,128.77,128.87,28347.0,124.8363,124.9427,124.5847,124.6815,28347.0
2024-02-12 10:00:00,128.85,129.11,128.85,129.0,38919.0,124.6621,124.9137,124.6621,124.8072,38919.0
2024-02-12 10:05:00,129.04,129.62,128.95,129.62,147265.0,124.8459,125.4071,124.7589,125.4071,147265.0
2024-02-12 10:10:00,129.68,129.72,129.05,129.11,47235.0,125.4651,125.5038,124.8556,124.9137,47235.0
2024-02-12 10:15:00,129.09,129.35,129.0,129.23,62092.0,124.8943,125.1459,124.8072,125.0298,62092.0
2024-02-12 10:20:00,129.31,129.35,129.07,129.17,22338.0,125.1072,125.1459,124.875,124.9717,22338.0
2024-02-12 10:25:00,129.18,129.62,129.15,129.62,38966.0,124.9814,125.4071,124.9524,125.4071,38966.0
2024-02-12 10:30:00,129.62,129.84,129.6,129.78,14923.0,125.4071,125.6199,125.3877,125.5619,14923.0
2024-02-12 10:35:00,129.82,130.0,129.73,129.96,42238.0,125.6006,125.7747,125.5135,125.736,42238.0
2024-02-12 10:40:00,129.97,130.0,129.71,129.74,82098.0,125.7457,125.7747,125.4942,125.5232,82098.0
2024-02-12 10:45:00,129.77,129.83,129.6,129.78,15529.0,125.5522,125.6103,125.3877,125.5619,15529.0
2024-02-12 10:50:00,129.8,130.1,129.76,130.08,50353.0,125.5812,125.8715,125.5425,125.8521,50353.0
2024-02-12 10:55:00,130.08,130.53,130.05,130.53,45963.0,125.8521,126.2875,125.8231,126.2875,45963.0
2024-02-12 11:00:00,130.52,130.55,130.32,130.47,19414.0,126.2778,126.3069,126.0843,126.2295,19414.0
2024-02-12 11:05:00,130.48,130.62,130.44,130.57,18078.0,126.2391,126.3746,126.2004,126.3262,18078.0
2024-02-12 11:10:00,130.61,130.65,130.47,130.62,18474.0,126.3649,126.4036,126.2295,126.3746,18474.0
2024-02-12 11:15:00,130.63,130.87,130.6,130.85,41309.0,126.3843,126.6165,126.3552,126.5971,41309.0
2024-02-12 11:20:00,130.87,131.09,130.85,131.09,40398.0,126.6165,126.8293,126.5971,126.8293,40398.0
2024-02-12 11:25:00,131.09,131.29,131.09,131.13,24716.0,126.8293,127.0228,126.8293,126.868,24716.0
2024-02-12 11:30:00,131.17,131.24,131.0,131.06,23626.0,126.9067,126.9744,126.7422,126.8003,23626.0
2024-02-12 11:35:00,131.06,131.16,130.88,131.06,22363.0,126.8003,126.897,126.6261,126.8003,22363.0
2024-02-12 11:40:00,131.05,131.21,130.92,130.93,27068.0,126.7906,126.9454,126.6648,126.6745,27068.0
2024-02-12 11:45:00,130.91,130.95,130.8,130.81,38583.0,126.6552,126.6939,126.5487,126.5584,38583.0
2024-02-12 11:50:00,130.8,130.98,130.7,130.86,14261.0,126.5487,126.7229,126.452,126.6068,14261.0
2024-02-12 11:55:00,130.87,130.98,130.85,130.88,29613.0,126.6165,126.7229,126.5971,126.6261,29613.0
2024-02-12 12:00:00,130.9,130.91,130.78,130.9,22382.0,126.6455,126.6552,126.5294,126.6455,22382.0
2024-02-12 12:05:00,130.91,130.95,130.62,130.62,34446.0,126.6552,126.6939,126.3746,126.3746,34446.0
2024-02-12 12:10:00,130.6,130.69,130.41,130.55,27622.0,126.3552,126.4423,126.1714,126.3069,27622.0
2024-02-12 12:15:00,130.55,130.66,130.5,130.63,10448.0,126.3069,126.4133,126.2585,126.3843,10448.0
2024-02-12 12:20:00,130.65,130.65,130.39,130.53,11468.0,126.4036,126.4036,126.1521,126.2875,11468.0
2024-02-12 12:25:00,130.55,130.58,130.31,130.43,32608.0,126.3069,126.3359,126.0747,126.1908,32608.0
2024-02-12 12:30:00,130.42,130.6,130.3,130.55,22078.0,126.1811,126.3552,126.065,126.3069,22078.0
2024-02-12 12:35:00,130.52,130.66,130.45,130.66,12657.0,126.2778,126.4133,126.2101,126.4133,12657.0
2024-02-12 12:40:00,130.62,130.66,130.5,130.52,10258.0,126.3746,126.4133,126.2585,126.2778,10258.0
2024-02-12 12:45:00,130.47,130.53,130.3,130.36,18049.0,126.2295,126.2875,126.065,126.123,18049.0
2024-02-12 12:50:00,130.35,130.6,130.3,130.38,25429.0,126.1134,126.3552,126.065,126.1424,25429.0
2024-02-12 12:55:00,130.38,130.46,130.3,130.45,11283.0,126.1424,126.2198,126.065,126.2101,11283.0
2024-02-12 13:00:00,130.44,130.45,130.28,130.29,10759.0,126.2004,126.2101,126.0456,126.0553,10759.0
2024-02-12 13:05:00,130.32,130.47,130.28,130.47,13777.0,126.0843,126.2295,126.0456,126.2295,13777.0
2024-02-12 13:10:00,130.47,130.62,130.46,130.5,12898.0,126.2295,126.3746,126.2198,126.2585,12898.0
2024-02-12 13:15:00,130.5,130.56,130.43,130.49,11635.0,126.2585,126.3165,126.1908,126.2488,11635.0
2024-02-12 13:20:00,130.46,130.46,130.26,130.26,14355.0,126.2198,126.2198,126.0263,126.0263,14355.0
2024-02-12 13:25:00,130.26,130.26,130.03,130.15,15926.0,126.0263,126.0263,125.8038,125.9199,15926.0
2024-02-12 13:30:00,130.11,130.44,130.09,130.31,14663.0,125.8812,126.2004,125.8618,126.0747,14663.0
2024-02-12 13:35:00,130.32,130.44,130.05,130.05,15609.0,126.0843,126.2004,125.8231,125.8231,15609.0
2024-02-12 13:40:00,130.08,130.39,129.98,130.24,19659.0,125.8521,126.1521,125.7554,126.0069,19659.0
2024-02-12 13:45:00,130.28,130.47,130.23,130.42,13465.0,126.0456,126.2295,125.9973,126.1811,13465.0
2024-02-12 13:50:00,130.41,130.43,130.15,130.17,25107.0,126.1714,126.1908,125.9199,125.9392,25107.0
2024-02-12 13:55:00,130.18,130.22,130.14,130.16,11300.0,125.9489,125.9876,125.9102,125.9295,11300.0
2024-02-12 14:00:00,130.12,130.27,130.07,130.18,18784.0,125.8908,126.036,125.8425,125.9489,18784.0
2024-02-12 14:05:00,130.19,130.21,130.07,130.11,10761.0,125.9586,125.9779,125.8425,125.8812,10761.0
2024-02-12 14:10:00,130.13,130.21,130.12,130.18,16476.0,125.9005,125.9779,125.8908,125.9489,16476.0
2024-02-12 14:15:00,130.16,130.18,129.77,129.77,69953.0,125.9295,125.9489,125.5522,125.5522,69953.0
2024-02-12 14:20:00,129.76,129.98,129.73,129.96,38340.0,125.5425,125.7554,125.5135,125.736,38340.0
2024-02-12 14:25:00,129.96,130.14,129.9,130.11,16674.0,125.736,125.9102,125.678,125.8812,16674.0
2024-02-12 14:30:00,130.08,130.13,129.96,130.0,20208.0,125.8521,125.9005,125.736,125.7747,20208.0
2024-02-12 14:35:00,130.0,130.26,129.98,130.2,35352.0,125.7747,126.0263,125.7554,125.9682,35352.0
2024-02-12 14:40:00,130.22,130.24,129.96,130.24,39876.0,125.9876,126.0069,125.736,126.0069,39876.0
2024-02-12 14:45:00,130.18,130.27,130.03,130.03,22462.0,125.9489,126.036,125.8038,125.8038,22462.0
2024-02-12 14:50:00,130.0,130.12,129.94,130.12,9889.0,125.7747,125.8908,125.7167,125.8908,9889.0
2024-02-12 14:55:00,130.12,130.13,129.97,130.03,13144.0,125.8908,125.9005,125.7457,125.8038,13144.0
2024-02-12 15:00:00,130.04,130.12,129.9,129.92,13831.0,125.8134,125.8908,125.678,125.6973,13831.0
2024-02-12 15:05:00,129.91,130.02,129.8,129.8,16732.0,125.6877,125.7941,125.5812,125.5812,16732.0
2024-02-12 15:10:00,129.8,129.97,129.75,129.9,21044.0,125.5812,125.7457,125.5329,125.678,21044.0
2024-02-12 15:15:00,129.87,130.05,129.81,130.03,36729.0,125.649,125.8231,125.5909,125.8038,36729.0
2024-02-12 15:20:00,130.03,130.1,129.81,129.82,41638.0,125.8038,125.8715,125.5909,125.6006,41638.0
2024-02-12 15:25:00,129.82,129.91,129.7,129.74,41540.0,125.6006,125.6877,125.4845,125.5232,41540.0
2024-02-12 15:30:00,129.72,129.74,129.5,129.54,26416.0,125.5038,125.5232,125.291,125.3297,26416.0
2024-02-12 15:35:00,129.59,129.84,129.51,129.81,28147.0,125.3781,125.6199,125.3007,125.5909,28147.0
2024-02-12 15:40:00,129.8,129.86,129.74,129.8,26612.0,125.5812,125.6393,125.5232,125.5812,26612.0
2024-02-12 15:45:00,129.78,129.95,129.74,129.87,41258.0,125.5619,125.7264,125.5232,125.649,41258.0
2024-02-12 15:50:00,129.88,130.21,129.88,130.05,123231.0,125.6586,125.9779,125.6586,125.8231,123231.0
2024-02-12 15:55:00,130.04,130.15,129.94,130.13,238134.0,125.8134,125.9199,125.7167,125.9005,238134.0
2024-02-13 09:30:00,126.19,126.34,123.34,124.64,350206.0,122.0886,122.2337,119.3312,120.589,350206.0
2024-02-13 09:35:00,124.71,125.43,122.02,124.11,199439.0,120.6567,121.3533,118.0541,120.0762,199439.0
2024-02-13 09:40:00,124.22,124.67,123.0,124.16,190118.0,120.1826,120.618,119.0023,120.1246,190118.0
2024-02-13 09:45:00,124.21,124.84,123.92,124.63,49252.0,120.1729,120.7825,119.8924,120.5793,49252.0
2024-02-13 09:50:00,124.73,125.0,124.47,124.86,48479.0,120.676,120.9373,120.4245,120.8018,48479.0
2024-02-13 09:55:00,124.86,125.0,124.24,124.93,106388.0,120.8018,120.9373,120.202,120.8695,106388.0
2024-02-13 10:00:00,124.82,125.34,124.62,125.32,141390.0,120.7631,121.2662,120.5696,121.2469,141390.0
2024-02-13 10:05:00,125.28,125.37,124.51,124.64,43056.0,121.2082,121.2952,120.4632,120.589,43056.0
2024-02-13 10:10:00,124.62,124.68,124.14,124.25,30427.0,120.5696,120.6277,120.1052,120.2116,30427.0
2024-02-13 10:15:00,124.15,124.27,123.94,124.16,27148.0,120.1149,120.231,119.9117,120.1246,27148.0
2024-02-13 10:20:00,124.22,124.34,123.89,124.13,74554.0,120.1826,120.2987,119.8633,120.0955,74554.0
2024-02-13 10:25:00,124.14,125.04,124.13,124.96,47114.0,120.1052,120.976,120.0955,120.8986,47114.0
2024-02-13 10:30:00,124.95,125.09,124.54,124.72,121030.0,120.8889,121.0243,120.4922,120.6664,121030.0
2024-02-13 10:35:00,124.69,124.69,124.05,124.21,58163.0,120.6373,120.6373,120.0181,120.1729,58163.0
2024-02-13 10:40:00,124.2,124.48,123.96,124.17,34052.0,120.1633,120.4342,119.9311,120.1342,34052.0
2024-02-13 10:45:00,124.12,124.43,123.99,124.07,34833.0,120.0859,120.3858,119.9601,120.0375,34833.0
2024-02-13 10:50:00,124.07,124.61,124.07,124.59,48597.0,120.0375,120.5599,120.0375,120.5406,48597.0
2024-02-13 10:55:00,124.61,124.88,124.58,124.7,132504.0,120.5599,120.8212,120.5309,120.647,132504.0
2024-02-13 11:00:00,124.68,125.22,124.67,125.14,41277.0,120.6277,121.1501,120.618,121.0727,41277.0
2024-02-13 11:05:00,125.15,125.32,124.94,125.02,45361.0,121.0824,121.2469,120.8792,120.9566,45361.0
2024-02-13 11:10:00,125.0,125.23,124.97,125.11,34372.0,120.9373,121.1598,120.9082,121.0437,34372.0
2024-02-13 11:15:00,125.11,125.22,124.86,124.9,21416.0,121.0437,121.1501,120.8018,120.8405,21416.0
2024-02-13 11:20:00,124.87,125.5,124.87,125.4,53329.0,120.8115,121.421,120.8115,121.3243,53329.0
2024-02-13 11:25:00,125.37,125.44,125.21,125.24,48564.0,121.2952,121.363,121.1404,121.1695,48564.0
2024-02-13 11:30:00,125.28,125.47,125.21,125.39,17693.0,121.2082,121.392,121.1404,121.3146,17693.0
2024-02-13 11:35:00,125.36,125.53,125.27,125.41,10478.0,121.2856,121.45,121.1985,121.3339,10478.0
2024-02-13 11:40:00,125.41,125.52,125.32,125.4,13319.0,121.3339,121.4404,121.2469,121.3243,13319.0
2024-02-13 11:45:00,125.4,125.68,125.33,125.67,19192.0,121.3243,121.5952,121.2565,121.5855,19192.0
2024-02-13 11:50:00,125.68,125.68,125.17,125.28,30149.0,121.5952,121.5952,121.1017,121.2082,30149.0
2024-02-13 11:55:00,125.3,125.34,125.19,125.2,35988.0,121.2275,121.2662,121.1211,121.1308,35988.0
2024-02-13 12:00:00,125.2,125.25,124.92,124.98,26714.0,121.1308,121.1791,120.8599,120.9179,26714.0
2024-02-13 12:05:00,124.96,124.98,124.75,124.78,12718.0,120.8986,120.9179,120.6954,120.7244,12718.0
2024-02-13 12:10:00,124.75,124.83,124.57,124.83,23423.0,120.6954,120.7728,120.5212,120.7728,23423.0
2024-02-13 12:15:00,124.83,125.23,124.82,125.16,56330.0,120.7728,121.1598,120.7631,121.0921,56330.0
2024-02-13 12:20:00,125.15,125.17,124.88,124.9,37921.0,121.0824,121.1017,120.8212,120.8405,37921.0
2024-02-13 12:25:00,124.9,124.9,124.56,124.74,32085.0,120.8405,120.8405,120.5116,120.6857,32085.0
2024-02-13 12:30:00,124.77,125.0,124.63,124.93,24200.0,120.7147,120.9373,120.5793,120.8695,24200.0
2024-02-13 12:35:00,124.94,125.38,124.85,125.38,34224.0,120.8792,121.3049,120.7921,121.3049,34224.0
2024-02-13 12:40:00,125.38,125.51,125.33,125.46,37164.0,121.3049,121.4307,121.2565,121.3823,37164.0
2024-02-13 12:45:00,125.45,125.45,125.23,125.26,30459.0,121.3726,121.3726,121.1598,121.1888,30459.0
2024-02-13 12:50:00,125.26,125.33,124.82,124.86,20713.0,121.1888,121.2565,120.7631,120.8018,20713.0
2024-02-13 12:55:00,124.85,124.97,124.7,124.97,20157.0,120.7921,120.9082,120.647,120.9082,20157.0
2024-02-13 13:00:00,124.95,125.01,124.63,124.76,19856.0,120.8889,120.9469,120.5793,120.7051,19856.0
2024-02-13 13:05:00,124.73,124.93,124.73,124.87,19123.0,120.676,120.8695,120.676,120.8115,19123.0
2024-02-13 13:10:00,124.87,125.08,124.83,125.04,23017.0,120.8115,121.0147,120.7728,120.976,23017.0
2024-02-13 13:15:00,125.06,125.11,124.95,125.01,34791.0,120.9953,121.0437,120.8889,120.9469,34791.0
2024-02-13 13:20:00,125.0,125.09,124.87,124.98,34792.0,120.9373,121.0243,120.8115,120.9179,34792.0
2024-02-13 13:25:00,125.0,125.05,124.56,124.64,29557.0,120.9373,120.9856,120.5116,120.589,29557.0
2024-02-13 13:30:00,124.6,124.74,124.34,124.48,38935.0,120.5503,120.6857,120.2987,120.4342,38935.0
2024-02-13 13:35:00,124.49,124.54,124.26,124.44,38358.0,120.4438,120.4922,120.2213,120.3955,38358.0
2024-02-13 13:40:00,124.44,124.47,124.23,124.3,16918.0,120.3955,120.4245,120.1923,120.26,16918.0
2024-02-13 13:45:00,124.27,124.38,123.97,124.05,36728.0,120.231,120.3374,119.9407,120.0181,36728.0
2024-02-13 13:50:00,124.02,124.1,123.79,123.79,35914.0,119.9891,120.0665,119.7666,119.7666,35914.0
2024-02-13 13:55:00,123.77,124.18,123.75,124.02,28667.0,119.7472,120.1439,119.7279,119.9891,28667.0
2024-02-13 14:00:00,124.02,124.03,123.61,123.68,38411.0,119.9891,119.9988,119.5924,119.6602,38411.0
2024-02-13 14:05:00,123.71,123.81,123.58,123.71,26717.0,119.6892,119.7859,119.5634,119.6892,26717.0
2024-02-13 14:10:00,123.72,123.84,123.28,123.42,27915.0,119.6989,119.815,119.2732,119.4086,27915.0
2024-02-13 14:15:00,123.4,123.92,123.4,123.84,65239.0,119.3893,119.8924,119.3893,119.815,65239.0
2024-02-13 14:20:00,123.84,123.91,123.74,123.79,61933.0,119.815,119.8827,119.7182,119.7666,61933.0
2024-02-13 14:25:00,123.77,123.94,123.65,123.75,60882.0,119.7472,119.9117,119.6311,119.7279,60882.0
2024-02-13 14:30:00,123.73,124.02,123.71,123.92,33476.0,119.7085,119.9891,119.6892,119.8924,33476.0
2024-02-13 14:35:00,123.92,124.02,123.82,123.98,18436.0,119.8924,119.9891,119.7956,119.9504,18436.0
2024-02-13 14:40:00,123.96,124.12,123.84,123.93,21680.0,119.9311,120.0859,119.815,119.902,21680.0
2024-02-13 14:45:00,123.9,123.9,123.35,123.37,42847.0,119.873,119.873,119.3409,119.3602,42847.0
2024-02-13 14:50:00,123.38,123.46,122.94,123.1,49393.0,119.3699,119.4473,118.9442,119.099,49393.0
2024-02-13 14:55:00,123.09,123.42,123.06,123.29,25955.0,119.0893,119.4086,119.0603,119.2828,25955.0
2024-02-13 15:00:00,123.36,123.56,123.32,123.39,49678.0,119.3506,119.5441,119.3119,119.3796,49678.0
2024-02-13 15:05:00,123.39,123.67,123.34,123.45,32957.0,119.3796,119.6505,119.3312,119.4376,32957.0
2024-02-13 15:10:00,123.45,123.56,123.33,123.38,28778.0,119.4376,119.5441,119.3215,119.3699,28778.0
2024-02-13 15:15:00,123.39,123.47,123.15,123.16,30014.0,119.3796,119.457,119.1474,119.1571,30014.0
2024-02-13 15:20:00,123.17,123.24,122.98,123.0,42676.0,119.1667,119.2345,118.9829,119.0023,42676.0
2024-02-13 15:25:00,123.03,123.56,123.03,123.49,95849.0,119.0313,119.5441,119.0313,119.4763,95849.0
2024-02-13 15:30:00,123.5,123.88,123.43,123.88,37329.0,119.486,119.8537,119.4183,119.8537,37329.0
2024-02-13 15:35:00,123.88,124.05,123.76,123.93,66497.0,119.8537,120.0181,119.7376,119.902,66497.0
2024-02-13 15:40:00,123.93,124.3,123.85,124.27,60785.0,119.902,120.26,119.8246,120.231,60785.0
2024-02-13 15:45:00,124.29,124.49,124.27,124.4,100916.0,120.2503,120.4438,120.231,120.3568,100916.0
2024-02-13 15:50:00,124.39,124.41,124.07,124.34,115083.0,120.3471,120.3664,120.0375,120.2987,115083.0
2024-02-13 15:55:00,124.33,125.02,124.32,124.92,447615.0,120.289,120.9566,120.2794,120.8599,447615.0
2024-02-14 09:30:00,126.62,127.0,126.01,126.38,41381.0,122.5046,122.8722,121.9144,122.2724,41381.0
2024-02-14 09:35:00,126.53,126.92,126.42,126.48,29363.0,122.4175,122.7948,122.3111,122.3691,29363.0
2024-02-14 09:40:00,126.37,127.25,126.23,127.12,29297.0,122.2627,123.1141,122.1273,122.9883,29297.0
2024-02-14 09:45:00,127.19,127.22,126.48,126.83,18394.0,123.0561,123.0851,122.3691,122.7078,18394.0
2024-02-14 09:50:00,126.84,127.16,126.75,126.99,17920.0,122.7174,123.027,122.6304,122.8626,17920.0
2024-02-14 09:55:00,127.06,127.46,126.83,127.01,30401.0,122.9303,123.3173,122.7078,122.8819,30401.0
2024-02-14 10:00:00,127.12,127.13,126.38,126.62,13289.0,122.9883,122.998,122.2724,122.5046,13289.0
2024-02-14 10:05:00,126.59,126.74,126.34,126.56,9373.0,122.4756,122.6207,122.2337,122.4465,9373.0
2024-02-14 10:10:00,126.56,126.78,126.55,126.64,9000.0,122.4465,122.6594,122.4369,122.5239,9000.0
2024-02-14 10:15:00,126.6,126.74,126.42,126.72,10275.0,122.4852,122.6207,122.3111,122.6013,10275.0
2024-02-14 10:20:00,126.76,127.15,126.76,127.08,14430.0,122.64,123.0174,122.64,122.9496,14430.0
2024-02-14 10:25:00,127.08,127.11,126.79,126.85,14105.0,122.9496,122.9787,122.6691,122.7271,14105.0
2024-02-14 10:30:00,126.88,126.95,126.68,126.69,11497.0,122.7561,122.8239,122.5626,122.5723,11497.0
2024-02-14 10:35:00,126.7,126.78,126.33,126.42,24155.0,122.582,122.6594,122.224,122.3111,24155.0
2024-02-14 10:40:00,126.37,126.43,126.16,126.43,30761.0,122.2627,122.3208,122.0596,122.3208,30761.0
2024-02-14 10:45:00,126.44,126.77,126.39,126.64,16368.0,122.3304,122.6497,122.2821,122.5239,16368.0
2024-02-14 10:50:00,126.66,126.96,126.6,126.6,30733.0,122.5433,122.8335,122.4852,122.4852,30733.0
2024-02-14 10:55:00,126.59,126.73,126.46,126.5,10637.0,122.4756,122.611,122.3498,122.3885,10637.0
2024-02-14 11:00:00,126.44,126.47,125.96,126.12,19855.0,122.3304,122.3595,121.8661,122.0209,19855.0
2024-02-14 11:05:00,126.16,126.42,126.14,126.2,13177.0,122.0596,122.3111,122.0402,122.0983,13177.0
2024-02-14 11:10:00,126.16,126.57,126.11,126.51,10957.0,122.0596,122.4562,122.0112,122.3982,10957.0
2024-02-14 11:15:00,126.53,126.56,126.43,126.54,14679.0,122.4175,122.4465,122.3208,122.4272,14679.0
2024-02-14 11:20:00,126.49,126.9,126.47,126.88,19046.0,122.3788,122.7755,122.3595,122.7561,19046.0
2024-02-14 11:25:00,126.89,126.93,126.71,126.83,9744.0,122.7658,122.8045,122.5917,122.7078,9744.0
2024-02-14 11:30:00,126.87,127.27,126.86,127.17,13157.0,122.7465,123.1335,122.7368,123.0367,13157.0
2024-02-14 11:35:00,127.2,127.36,127.07,127.12,14733.0,123.0657,123.2205,122.94,122.9883,14733.0
2024-02-14 11:40:00,127.07,127.14,126.88,126.96,15997.0,122.94,123.0077,122.7561,122.8335,15997.0
2024-02-14 11:45:00,126.94,127.0,126.85,127.0,10244.0,122.8142,122.8722,122.7271,122.8722,10244.0
2024-02-14 11:50:00,126.98,127.03,126.84,126.84,17005.0,122.8529,122.9013,122.7174,122.7174,17005.0
2024-02-14 11:55:00,126.82,126.86,126.59,126.66,13919.0,122.6981,122.7368,122.4756,122.5433,13919.0
2024-02-14 12:00:00,126.68,126.75,126.59,126.62,21630.0,122.5626,122.6304,122.4756,122.5046,21630.0
2024-02-14 12:05:00,126.59,126.9,126.52,126.83,19676.0,122.4756,122.7755,122.4078,122.7078,19676.0
2024-02-14 12:10:00,126.88,127.09,126.79,126.79,55766.0,122.7561,122.9593,122.6691,122.6691,55766.0
2024-02-14 12:15:00,126.73,127.08,126.71,127.07,17631.0,122.611,122.9496,122.5917,122.94,17631.0
2024-02-14 12:20:00,127.1,127.19,126.96,127.03,33587.0,122.969,123.0561,122.8335,122.9013,33587.0
2024-02-14 12:25:00,127.05,127.19,126.99,127.16,5804.0,122.9206,123.0561,122.8626,123.027,5804.0
2024-02-14 12:30:00,127.13,127.15,127.05,127.13,15077.0,122.998,123.0174,122.9206,122.998,15077.0
2024-02-14 12:35:00,127.13,127.22,126.95,127.14,34195.0,122.998,123.0851,122.8239,123.0077,34195.0
2024-02-14 12:40:00,127.15,127.26,127.08,127.15,28850.0,123.0174,123.1238,122.9496,123.0174,28850.0
2024-02-14 12:45:00,127.03,127.13,127.02,127.12,6756.0,122.9013,122.998,122.8916,122.9883,6756.0
2024-02-14 12:50:00,127.09,127.12,126.8,126.85,13007.0,122.9593,122.9883,122.6787,122.7271,13007.0
2024-02-14 12:55:00,126.86,126.96,126.85,126.95,8783.0,122.7368,122.8335,122.7271,122.8239,8783.0
2024-02-14 13:00:00,126.9,127.1,126.85,127.1,9775.0,122.7755,122.969,122.7271,122.969,9775.0
2024-02-14 13:05:00,127.07,127.13,126.91,126.94,10253.0,122.94,122.998,122.7852,122.8142,10253.0
2024-02-14 13:10:00,126.97,127.1,126.78,126.98,11276.0,122.8432,122.969,122.6594,122.8529,11276.0
2024-02-14 13:15:00,126.96,127.11,126.91,126.96,7597.0,122.8335,122.9787,122.7852,122.8335,7597.0
2024-02-14 13:20:00,126.94,127.04,126.87,126.92,6228.0,122.8142,122.9109,122.7465,122.7948,6228.0
2024-02-14 13:25:00,126.99,127.05,126.95,127.05,11780.0,122.8626,122.9206,122.8239,122.9206,11780.0
2024-02-14 13:30:00,127.05,127.16,126.95,127.15,17318.0,122.9206,123.027,122.8239,123.0174,17318.0
2024-02-14 13:35:00,127.12,127.35,127.09,127.24,17916.0,122.9883,123.2109,122.9593,123.1044,17916.0
2024-02-14 13:40:00,127.28,127.29,127.17,127.18,5898.0,123.1431,123.1528,123.0367,123.0464,5898.0
2024-02-14 13:45:00,127.2,127.27,127.13,127.14,16044.0,123.0657,123.1335,122.998,123.0077,16044.0
2024-02-14 13:50:00,127.12,127.28,127.11,127.2,12677.0,122.9883,123.1431,122.9787,123.0657,12677.0
2024-02-14 13:55:00,127.2,127.27,127.03,127.2,9004.0,123.0657,123.1335,122.9013,123.0657,9004.0
2024-02-14 14:00:00,127.2,127.2,127.0,127.08,12164.0,123.0657,123.0657,122.8722,122.9496,12164.0
2024-02-14 14:05:00,127.0,127.01,126.82,126.96,15098.0,122.8722,122.8819,122.6981,122.8335,15098.0
2024-02-14 14:10:00,127.01,127.3,126.98,127.18,26920.0,122.8819,123.1625,122.8529,123.0464,26920.0
2024-02-14 14:15:00,127.17,127.4,127.17,127.25,15705.0,123.0367,123.2592,123.0367,123.1141,15705.0
2024-02-14 14:20:00,127.31,127.64,127.31,127.59,14245.0,123.1722,123.4914,123.1722,123.4431,14245.0
2024-02-14 14:25:00,127.63,127.73,127.6,127.65,26972.0,123.4818,123.5785,123.4527,123.5011,26972.0
2024-02-14 14:30:00,127.65,127.65,127.49,127.59,18381.0,123.5011,123.5011,123.3463,123.4431,18381.0
2024-02-14 14:35:00,127.62,127.75,127.58,127.66,14421.0,123.4721,123.5979,123.4334,123.5108,14421.0
2024-02-14 14:40:00,127.66,127.76,127.6,127.66,16410.0,123.5108,123.6075,123.4527,123.5108,16410.0
2024-02-14 14:45:00,127.65,127.65,127.5,127.61,28828.0,123.5011,123.5011,123.356,123.4624,28828.0
2024-02-14 14:50:00,127.59,127.81,127.53,127.69,25400.0,123.4431,123.6559,123.385,123.5398,25400.0
2024-02-14 14:55:00,127.69,127.82,127.64,127.77,19636.0,123.5398,123.6656,123.4914,123.6172,19636.0
2024-02-14 15:00:00,127.78,127.99,127.74,127.99,32069.0,123.6269,123.8301,123.5882,123.8301,32069.0
2024-02-14 15:05:00,127.99,128.03,127.88,127.94,23670.0,123.8301,123.8688,123.7236,123.7817,23670.0
2024-02-14 15:10:00,127.96,128.06,127.83,127.93,34152.0,123.801,123.8978,123.6753,123.772,34152.0
2024-02-14 15:15:00,127.93,127.97,127.69,127.69,32364.0,123.772,123.8107,123.5398,123.5398,32364.0
2024-02-14 15:20:00,127.69,127.99,127.68,127.89,29434.0,123.5398,123.8301,123.5301,123.7333,29434.0
2024-02-14 15:25:00,127.9,128.3,127.9,128.15,31361.0,123.743,124.13,123.743,123.9849,31361.0
2024-02-14 15:30:00,128.17,128.21,127.88,127.95,32244.0,124.0042,124.0429,123.7236,123.7914,32244.0
2024-02-14 15:35:00,127.94,127.98,127.81,127.95,36589.0,123.7817,123.8204,123.6559,123.7914,36589.0
2024-02-14 15:40:00,127.94,128.06,127.79,127.81,38719.0,123.7817,123.8978,123.6366,123.6559,38719.0
2024-02-14 15:45:00,127.79,128.11,127.76,128.11,76769.0,123.6366,123.9462,123.6075,123.9462,76769.0
2024-02-14 15:50:00,128.1,128.19,127.95,127.95,106090.0,123.9365,124.0236,123.7914,123.7914,106090.0
2024-02-14 15:55:00,127.95,128.24,127.87,127.93,301070.0,123.7914,124.0719,123.714,123.772,301070.0
2024-02-15 09:30:00,129.47,130.42,129.43,130.17,98733.0,125.262,126.1811,125.2233,125.9392,98733.0
2024-02-15 09:35:00,130.15,130.27,129.57,130.02,19245.0,125.9199,126.036,125.3587,125.7941,19245.0
2024-02-15 09:40:00,130.12,130.48,129.77,129.96,40296.0,125.8908,126.2391,125.5522,125.736,40296.0
2024-02-15 09:45:00,130.02,130.56,129.98,130.34,20343.0,125.7941,126.3165,125.7554,126.1037,20343.0
2024-02-15 09:50:00,130.38,130.73,129.77,129.89,45387.0,126.1424,126.481,125.5522,125.6683,45387.0
2024-02-15 09:55:00,129.9,130.28,129.78,130.19,26551.0,125.678,126.0456,125.5619,125.9586,26551.0
2024-02-15 10:00:00,130.17,130.38,129.98,130.02,50726.0,125.9392,126.1424,125.7554,125.7941,50726.0
2024-02-15 10:05:00,129.91,130.08,129.74,129.79,10326.0,125.6877,125.8521,125.5232,125.5716,10326.0
2024-02-15 10:10:00,129.82,130.32,129.82,130.17,25300.0,125.6006,126.0843,125.6006,125.9392,25300.0
2024-02-15 10:15:00,130.15,130.25,129.85,129.91,30057.0,125.9199,126.0166,125.6296,125.6877,30057.0
2024-02-15 10:20:00,129.93,130.17,129.63,130.13,15608.0,125.707,125.9392,125.4168,125.9005,15608.0
2024-02-15 10:25:00,130.14,130.2,129.46,129.46,22430.0,125.9102,125.9682,125.2523,125.2523,22430.0
2024-02-15 10:30:00,129.52,129.73,129.23,129.3,26592.0,125.3103,125.5135,125.0298,125.0975,26592.0
2024-02-15 10:35:00,129.28,129.58,129.2,129.41,18218.0,125.0781,125.3684,125.0007,125.2039,18218.0
2024-02-15 10:40:00,129.35,129.35,128.92,129.27,16587.0,125.1459,125.1459,124.7298,125.0685,16587.0
2024-02-15 10:45:00,129.31,129.69,129.27,129.65,16266.0,125.1072,125.4748,125.0685,125.4361,16266.0
2024-02-15 10:50:00,129.66,129.93,129.46,129.87,36861.0,125.4458,125.707,125.2523,125.649,36861.0
2024-02-15 10:55:00,129.91,130.09,129.68,129.75,43067.0,125.6877,125.8618,125.4651,125.5329,43067.0
2024-02-15 11:00:00,129.76,129.84,129.2,129.25,12999.0,125.5425,125.6199,125.0007,125.0491,12999.0
2024-02-15 11:05:00,129.3,129.5,129.13,129.17,14401.0,125.0975,125.291,124.933,124.9717,14401.0
2024-02-15 11:10:00,129.09,129.3,129.05,129.12,16410.0,124.8943,125.0975,124.8556,124.9233,16410.0
2024-02-15 11:15:00,129.18,129.28,129.0,129.21,13574.0,124.9814,125.0781,124.8072,125.0104,13574.0
2024-02-15 11:20:00,129.21,129.39,129.13,129.13,14423.0,125.0104,125.1846,124.933,124.933,14423.0
2024-02-15 11:25:00,129.15,129.37,129.08,129.15,8731.0,124.9524,125.1652,124.8846,124.9524,8731.0
2024-02-15 11:30:00,129.14,129.21,129.01,129.07,13188.0,124.9427,125.0104,124.8169,124.875,13188.0
2024-02-15 11:35:00,129.1,129.27,129.06,129.2,19113.0,124.904,125.0685,124.8653,125.0007,19113.0
2024-02-15 11:40:00,129.21,129.52,129.07,129.48,18339.0,125.0104,125.3103,124.875,125.2716,18339.0
2024-02-15 11:45:00,129.51,129.55,129.17,129.28,6943.0,125.3007,125.3394,124.9717,125.0781,6943.0
2024-02-15 11:50:00,129.27,129.3,129.06,129.2,11401.0,125.0685,125.0975,124.8653,125.0007,11401.0
2024-02-15 11:55:00,129.13,129.2,128.99,129.2,10205.0,124.933,125.0007,124.7976,125.0007,10205.0
2024-02-15 12:00:00,129.18,129.3,129.01,129.15,12036.0,124.9814,125.0975,124.8169,124.9524,12036.0
2024-02-15 12:05:00,129.12,129.2,128.96,129.19,8385.0,124.9233,125.0007,124.7685,124.9911,8385.0
2024-02-15 12:10:00,129.17,129.36,129.16,129.27,9725.0,124.9717,125.1555,124.962,125.0685,9725.0
2024-02-15 12:15:00,129.27,129.27,129.12,129.22,15156.0,125.0685,125.0685,124.9233,125.0201,15156.0
2024-02-15 12:20:00,129.25,129.33,129.21,129.24,17809.0,125.0491,125.1265,125.0104,125.0394,17809.0
2024-02-15 12:25:00,129.26,129.59,129.25,129.58,103803.0,125.0588,125.3781,125.0491,125.3684,103803.0
2024-02-15 12:30:00,129.59,129.94,129.59,129.94,62351.0,125.3781,125.7167,125.3781,125.7167,62351.0
2024-02-15 12:35:00,129.94,130.1,129.86,129.9,40567.0,125.7167,125.8715,125.6393,125.678,40567.0
2024-02-15 12:40:00,129.92,129.98,129.77,129.77,17061.0,125.6973,125.7554,125.5522,125.5522,17061.0
2024-02-15 12:45:00,129.81,129.86,129.45,129.55,18758.0,125.5909,125.6393,125.2426,125.3394,18758.0
2024-02-15 12:50:00,129.55,129.83,129.48,129.83,11661.0,125.3394,125.6103,125.2716,125.6103,11661.0
2024-02-15 12:55:00,129.78,129.83,129.48,129.48,31159.0,125.5619,125.6103,125.2716,125.2716,31159.0
2024-02-15 13:00:00,129.55,129.58,129.41,129.58,9350.0,125.3394,125.3684,125.2039,125.3684,9350.0
2024-02-15 13:05:00,129.53,129.87,129.53,129.8,13261.0,125.32,125.649,125.32,125.5812,13261.0
2024-02-15 13:10:00,129.78,129.96,129.77,129.83,10453.0,125.5619,125.736,125.5522,125.6103,10453.0
2024-02-15 13:15:00,129.8,130.06,129.8,129.94,44821.0,125.5812,125.8328,125.5812,125.7167,44821.0
2024-02-15 13:20:00,129.99,130.32,129.96,130.22,82945.0,125.7651,126.0843,125.736,125.9876,82945.0
2024-02-15 13:25:00,130.26,130.26,130.05,130.11,26549.0,126.0263,126.0263,125.8231,125.8812,26549.0
2024-02-15 13:30:00,130.17,130.22,129.92,130.0,19832.0,125.9392,125.9876,125.6973,125.7747,19832.0
2024-02-15 13:35:00,130.01,130.08,129.89,129.89,9204.0,125.7844,125.8521,125.6683,125.6683,9204.0
2024-02-15 13:40:00,129.92,130.22,129.92,130.22,37963.0,125.6973,125.9876,125.6973,125.9876,37963.0
2024-02-15 13:45:00,130.2,130.32,130.14,130.19,30913.0,125.9682,126.0843,125.9102,125.9586,30913.0
2024-02-15 13:50:00,130.21,130.44,130.18,130.3,21440.0,125.9779,126.2004,125.9489,126.065,21440.0
2024-02-15 13:55:00,130.34,130.34,130.21,130.25,21953.0,126.1037,126.1037,125.9779,126.0166,21953.0
2024-02-15 14:00:00,130.27,130.45,130.23,130.36,24360.0,126.036,126.2101,125.9973,126.123,24360.0
2024-02-15 14:05:00,130.34,130.44,130.2,130.35,13688.0,126.1037,126.2004,125.9682,126.1134,13688.0
2024-02-15 14:10:00,130.34,130.34,130.17,130.21,10301.0,126.1037,126.1037,125.9392,125.9779,10301.0
2024-02-15 14:15:00,130.21,130.29,130.12,130.24,22895.0,125.9779,126.0553,125.8908,126.0069,22895.0
2024-02-15 14:20:00,130.24,130.27,130.12,130.2,14745.0,126.0069,126.036,125.8908,125.9682,14745.0
2024-02-15 14:25:00,130.14,130.17,129.99,130.15,14870.0,125.9102,125.9392,125.7651,125.9199,14870.0
2024-02-15 14:30:00,130.15,130.17,130.05,130.11,22703.0,125.9199,125.9392,125.8231,125.8812,22703.0
2024-02-15 14:35:00,130.1,130.16,130.03,130.04,14109.0,125.8715,125.9295,125.8038,125.8134,14109.0
2024-02-15 14:40:00,130.02,130.17,129.98,130.13,13486.0,125.7941,125.9392,125.7554,125.9005,13486.0
2024-02-15 14:45:00,130.15,130.29,130.14,130.22,12820.0,125.9199,126.0553,125.9102,125.9876,12820.0
2024-02-15 14:50:00,130.23,130.24,130.06,130.22,18416.0,125.9973,126.0069,125.8328,125.9876,18416.0
2024-02-15 14:55:00,130.26,130.27,130.1,130.2,15356.0,126.0263,126.036,125.8715,125.9682,15356.0
2024-02-15 15:00:00,130.16,130.21,130.09,130.15,20065.0,125.9295,125.9779,125.8618,125.9199,20065.0
2024-02-15 15:05:00,130.15,130.26,130.04,130.18,25908.0,125.9199,126.0263,125.8134,125.9489,25908.0
2024-02-15 15:10:00,130.2,130.43,130.2,130.33,33779.0,125.9682,126.1908,125.9682,126.094,33779.0
2024-02-15 15:15:00,130.31,130.37,130.16,130.19,26403.0,126.0747,126.1327,125.9295,125.9586,26403.0
2024-02-15 15:20:00,130.19,130.27,130.11,130.14,20679.0,125.9586,126.036,125.8812,125.9102,20679.0
2024-02-15 15:25:00,130.15,130.28,130.15,130.24,26846.0,125.9199,126.0456,125.9199,126.0069,26846.0
2024-02-15 15:30:00,130.23,130.37,130.18,130.19,53913.0,125.9973,126.1327,125.9489,125.9586,53913.0
2024-02-15 15:35:00,130.2,130.21,130.03,130.09,32709.0,125.9682,125.9779,125.8038,125.8618,32709.0
2024-02-15 15:40:00,130.1,130.28,130.09,130.12,53444.0,125.8715,126.0456,125.8618,125.8908,53444.0
2024-02-15 15:45:00,130.09,130.13,130.02,130.1,34124.0,125.8618,125.9005,125.7941,125.8715,34124.0
2024-02-15 15:50:00,130.06,130.28,130.06,130.27,66581.0,125.8328,126.0456,125.8328,126.036,66581.0
2024-02-15 15:55:00,130.24,130.42,130.18,130.23,244167.0,126.0069,126.1811,125.9489,125.9973,244167.0
2024-02-16 09:30:00,128.89,129.76,128.67,128.81,145534.0,124.7008,125.5425,124.488,124.6234,145534.0
2024-02-16 09:35:00,128.84,129.2,128.71,128.81,29635.0,124.6524,125.0007,124.5267,124.6234,29635.0
2024-02-16 09:40:00,128.83,129.41,128.83,129.09,20247.0,124.6428,125.2039,124.6428,124.8943,20247.0
2024-02-16 09:45:00,129.13,129.66,129.08,129.65,25522.0,124.933,125.4458,124.8846,125.4361,25522.0
2024-02-16 09:50:00,129.69,129.71,128.92,128.92,6084.0,125.4748,125.4942,124.7298,124.7298,6084.0
2024-02-16 09:55:00,128.97,128.98,128.66,128.69,37523.0,124.7782,124.7879,124.4783,124.5073,37523.0
2024-02-16 10:00:00,128.75,128.96,128.42,128.75,51805.0,124.5654,124.7685,124.2461,124.5654,51805.0
2024-02-16 10:05:00,128.76,128.96,128.61,128.66,25933.0,124.575,124.7685,124.4299,124.4783,25933.0
2024-02-16 10:10:00,128.66,129.37,128.65,128.83,83345.0,124.4783,125.1652,124.4686,124.6428,83345.0
2024-02-16 10:15:00,128.91,129.21,128.86,129.16,70574.0,124.7202,125.0104,124.6718,124.962,70574.0
2024-02-16 10:20:00,129.13,129.21,128.74,128.74,78665.0,124.933,125.0104,124.5557,124.5557,78665.0
2024-02-16 10:25:00,128.75,128.85,128.53,128.76,20506.0,124.5654,124.6621,124.3525,124.575,20506.0
2024-02-16 10:30:00,128.74,128.8,128.53,128.78,14986.0,124.5557,124.6137,124.3525,124.5944,14986.0
2024-02-16 10:35:00,128.77,129.14,128.76,129.08,31250.0,124.5847,124.9427,124.575,124.8846,31250.0
2024-02-16 10:40:00,129.1,129.41,129.1,129.31,20986.0,124.904,125.2039,124.904,125.1072,20986.0
2024-02-16 10:45:00,129.32,129.6,129.23,129.23,17989.0,125.1168,125.3877,125.0298,125.0298,17989.0
2024-02-16 10:50:00,129.26,129.47,129.24,129.46,16146.0,125.0588,125.262,125.0394,125.2523,16146.0
2024-02-16 10:55:00,129.47,129.5,128.93,129.02,29895.0,125.262,125.291,124.7395,124.8266,29895.0
2024-02-16 11:00:00,129.0,129.18,128.92,129.14,17475.0,124.8072,124.9814,124.7298,124.9427,17475.0
2024-02-16 11:05:00,129.14,129.16,128.91,128.99,18082.0,124.9427,124.962,124.7202,124.7976,18082.0
2024-02-16 11:10:00,128.99,129.04,128.8,128.88,20281.0,124.7976,124.8459,124.6137,124.6911,20281.0
2024-02-16 11:15:00,128.88,129.01,128.8,128.8,27834.0,124.6911,124.8169,124.6137,124.6137,27834.0
2024-02-16 11:20:00,128.84,129.02,128.78,128.96,19005.0,124.6524,124.8266,124.5944,124.7685,19005.0
2024-02-16 11:25:00,128.97,129.1,128.79,129.1,43919.0,124.7782,124.904,124.6041,124.904,43919.0
2024-02-16 11:30:00,129.12,129.26,129.11,129.24,9154.0,124.9233,125.0588,124.9137,125.0394,9154.0
2024-02-16 11:35:00,129.24,129.26,129.01,129.04,17999.0,125.0394,125.0588,124.8169,124.8459,17999.0
2024-02-16 11:40:00,128.98,129.12,128.94,129.04,19496.0,124.7879,124.9233,124.7492,124.8459,19496.0
2024-02-16 11:45:00,129.05,129.05,128.88,128.89,8480.0,124.8556,124.8556,124.6911,124.7008,8480.0
2024-02-16 11:50:00,128.89,128.99,128.81,128.98,17485.0,124.7008,124.7976,124.6234,124.7879,17485.0
2024-02-16 11:55:00,128.97,129.05,128.84,128.89,14616.0,124.7782,124.8556,124.6524,124.7008,14616.0
2024-02-16 12:00:00,128.9,129.0,128.73,128.84,23735.0,124.7105,124.8072,124.546,124.6524,23735.0
2024-02-16 12:05:00,128.85,128.85,128.61,128.63,7011.0,124.6621,124.6621,124.4299,124.4493,7011.0
2024-02-16 12:10:00,128.61,128.73,128.48,128.71,12841.0,124.4299,124.546,124.3041,124.5267,12841.0
2024-02-16 12:15:00,128.71,128.71,128.59,128.66,12041.0,124.5267,124.5267,124.4106,124.4783,12041.0
2024-02-16 12:20:00,128.66,128.74,128.61,128.73,8686.0,124.4783,124.5557,124.4299,124.546,8686.0
2024-02-16 12:25:00,128.72,128.83,128.66,128.79,8040.0,124.5363,124.6428,124.4783,124.6041,8040.0
2024-02-16 12:30:00,128.81,128.91,128.72,128.72,14498.0,124.6234,124.7202,124.5363,124.5363,14498.0
2024-02-16 12:35:00,128.76,128.89,128.63,128.89,13461.0,124.575,124.7008,124.4493,124.7008,13461.0
2024-02-16 12:40:00,128.9,128.9,128.69,128.8,10224.0,124.7105,124.7105,124.5073,124.6137,10224.0
2024-02-16 12:45:00,128.77,128.81,128.71,128.77,5845.0,124.5847,124.6234,124.5267,124.5847,5845.0
2024-02-16 12:50:00,128.75,128.83,128.72,128.8,7466.0,124.5654,124.6428,124.5363,124.6137,7466.0
2024-02-16 12:55:00,128.84,128.87,128.72,128.81,9354.0,124.6524,124.6815,124.5363,124.6234,9354.0
2024-02-16 13:00:00,128.8,128.8,128.48,128.53,19398.0,124.6137,124.6137,124.3041,124.3525,19398.0
2024-02-16 13:05:00,128.48,128.56,128.39,128.54,7225.0,124.3041,124.3815,124.2171,124.3622,7225.0
2024-02-16 13:10:00,128.49,128.56,128.34,128.52,7687.0,124.3138,124.3815,124.1687,124.3428,7687.0
2024-02-16 13:15:00,128.51,128.54,128.44,128.53,7966.0,124.3332,124.3622,124.2654,124.3525,7966.0
2024-02-16 13:20:00,128.5,128.78,128.5,128.76,13044.0,124.3235,124.5944,124.3235,124.575,13044.0
2024-02-16 13:25:00,128.78,128.94,128.69,128.91,14065.0,124.5944,124.7492,124.5073,124.7202,14065.0
2024-02-16 13:30:00,128.91,128.98,128.82,128.85,11592.0,124.7202,124.7879,124.6331,124.6621,11592.0
2024-02-16 13:35:00,128.78,128.83,128.5,128.56,24319.0,124.5944,124.6428,124.3235,124.3815,24319.0
2024-02-16 13:40:00,128.57,128.75,128.54,128.75,8927.0,124.3912,124.5654,124.3622,124.5654,8927.0
2024-02-16 13:45:00,128.75,128.79,128.69,128.69,4694.0,124.5654,124.6041,124.5073,124.5073,4694.0
2024-02-16 13:50:00,128.71,128.76,128.66,128.74,5627.0,124.5267,124.575,124.4783,124.5557,5627.0
2024-02-16 13:55:00,128.74,128.97,128.72,128.97,4430.0,124.5557,124.7782,124.5363,124.7782,4430.0
2024-02-16 14:00:00,128.97,129.16,128.94,129.13,9390.0,124.7782,124.962,124.7492,124.933,9390.0
2024-02-16 14:05:00,129.17,129.27,129.13,129.26,6595.0,124.9717,125.0685,124.933,125.0588,6595.0
2024-02-16 14:10:00,129.31,129.32,129.22,129.22,10772.0,125.1072,125.1168,125.0201,125.0201,10772.0
2024-02-16 14:15:00,129.21,129.3,129.01,129.04,26205.0,125.0104,125.0975,124.8169,124.8459,26205.0
2024-02-16 14:20:00,129.05,129.17,129.05,129.14,9991.0,124.8556,124.9717,124.8556,124.9427,9991.0
2024-02-16 14:25:00,129.13,129.32,129.13,129.29,11406.0,124.933,125.1168,124.933,125.0878,11406.0
2024-02-16 14:30:00,129.29,129.31,129.07,129.09,9141.0,125.0878,125.1072,124.875,124.8943,9141.0
2024-02-16 14:35:00,129.08,129.14,128.94,129.08,12473.0,124.8846,124.9427,124.7492,124.8846,12473.0
2024-02-16 14:40:00,129.08,129.12,128.98,129.0,13574.0,124.8846,124.9233,124.7879,124.8072,13574.0
2024-02-16 14:45:00,129.0,129.03,128.25,128.54,26024.0,124.8072,124.8363,124.0816,124.3622,26024.0
2024-02-16 14:50:00,128.47,128.54,128.32,128.47,17217.0,124.2945,124.3622,124.1493,124.2945,17217.0
2024-02-16 14:55:00,128.47,128.66,128.44,128.6,14723.0,124.2945,124.4783,124.2654,124.4202,14723.0
2024-02-16 15:00:00,128.6,128.73,128.54,128.6,12681.0,124.4202,124.546,124.3622,124.4202,12681.0
2024-02-16 15:05:00,128.59,128.68,128.4,128.49,30984.0,124.4106,124.4976,124.2267,124.3138,30984.0
2024-02-16 15:10:00,128.47,128.48,128.28,128.37,13375.0,124.2945,124.3041,124.1106,124.1977,13375.0
2024-02-16 15:15:00,128.35,128.37,128.24,128.3,19053.0,124.1784,124.1977,124.0719,124.13,19053.0
2024-02-16 15:20:00,128.31,128.53,128.29,128.46,16875.0,124.1397,124.3525,124.1203,124.2848,16875.0
2024-02-16 15:25:00,128.44,128.51,128.42,128.5,19262.0,124.2654,124.3332,124.2461,124.3235,19262.0
2024-02-16 15:30:00,128.51,128.59,128.36,128.36,32565.0,124.3332,124.4106,124.188,124.188,32565.0
2024-02-16 15:35:00,128.36,128.45,128.15,128.15,31519.0,124.188,124.2751,123.9849,123.9849,31519.0
2024-02-16 15:40:00,128.13,128.13,127.9,127.99,33727.0,123.9655,123.9655,123.743,123.8301,33727.0
2024-02-16 15:45:00,128.03,128.12,127.91,127.91,26237.0,123.8688,123.9558,123.7527,123.7527,26237.0
2024-02-16 15:50:00,127.9,128.17,127.78,128.05,93046.0,123.743,124.0042,123.6269,123.8881,93046.0
2024-02-16 15:55:00,128.06,128.13,127.79,127.92,200566.0,123.8978,123.9655,123.6366,123.7623,200566.0
2024-02-20 09:30:00,126.72,127.11,126.02,126.88,76676.0,122.6013,122.9787,121.9241,122.7561,76676.0
2024-02-20 09:35:00,126.91,127.07,126.65,126.67,18772.0,122.7852,122.94,122.5336,122.553,18772.0
2024-02-20 09:40:00,126.67,126.67,126.14,126.35,18570.0,122.553,122.553,122.0402,122.2434,18570.0
2024-02-20 09:45:00,126.25,126.39,125.87,126.22,15585.0,122.1466,122.2821,121.779,122.1176,15585.0
2024-02-20 09:50:00,126.16,126.35,125.84,126.28,17595.0,122.0596,122.2434,121.75,122.1757,17595.0
2024-02-20 09:55:00,126.27,126.58,126.27,126.55,16538.0,122.166,122.4659,122.166,122.4369,16538.0
2024-02-20 10:00:00,126.52,126.52,126.11,126.44,12626.0,122.4078,122.4078,122.0112,122.3304,12626.0
2024-02-20 10:05:00,126.33,126.54,126.23,126.39,13950.0,122.224,122.4272,122.1273,122.2821,13950.0
2024-02-20 10:10:00,126.43,126.47,125.99,126.06,11228.0,122.3208,122.3595,121.8951,121.9628,11228.0
2024-02-20 10:15:00,126.0,126.54,126.0,126.38,10364.0,121.9048,122.4272,121.9048,122.2724,10364.0
2024-02-20 10:20:00,126.27,126.45,126.13,126.31,14148.0,122.166,122.3401,122.0305,122.2047,14148.0
2024-02-20 10:25:00,126.3,126.6,126.14,126.2,12612.0,122.195,122.4852,122.0402,122.0983,12612.0
2024-02-20 10:30:00,126.23,126.26,125.85,125.9,13078.0,122.1273,122.1563,121.7596,121.808,13078.0
2024-02-20 10:35:00,125.89,126.0,125.74,126.0,16342.0,121.7983,121.9048,121.6532,121.9048,16342.0
2024-02-20 10:40:00,125.95,126.31,125.95,126.0,15966.0,121.8564,122.2047,121.8564,121.9048,15966.0
2024-02-20 10:45:00,125.99,126.36,125.94,126.34,9063.0,121.8951,122.2531,121.8467,122.2337,9063.0
2024-02-20 10:50:00,126.33,126.54,126.27,126.52,42314.0,122.224,122.4272,122.166,122.4078,42314.0
2024-02-20 10:55:00,126.54,126.87,126.47,126.78,9050.0,122.4272,122.7465,122.3595,122.6594,9050.0
2024-02-20 11:00:00,126.81,126.89,126.63,126.75,18164.0,122.6884,122.7658,122.5143,122.6304,18164.0
2024-02-20 11:05:00,126.77,126.86,126.75,126.76,11906.0,122.6497,122.7368,122.6304,122.64,11906.0
2024-02-20 11:10:00,126.76,126.88,126.66,126.68,9011.0,122.64,122.7561,122.5433,122.5626,9011.0
2024-02-20 11:15:00,126.65,126.82,126.61,126.68,8667.0,122.5336,122.6981,122.4949,122.5626,8667.0
2024-02-20 11:20:00,126.68,126.73,126.52,126.71,5354.0,122.5626,122.611,122.4078,122.5917,5354.0
2024-02-20 11:25:00,126.74,126.82,126.69,126.82,7737.0,122.6207,122.6981,122.5723,122.6981,7737.0
2024-02-20 11:30:00,126.83,126.84,126.67,126.72,16569.0,122.7078,122.7174,122.553,122.6013,16569.0
2024-02-20 11:35:00,126.77,126.85,126.74,126.74,10784.0,122.6497,122.7271,122.6207,122.6207,10784.0
2024-02-20 11:40:00,126.7,127.02,126.66,127.0,12651.0,122.582,122.8916,122.5433,122.8722,12651.0
2024-02-20 11:45:00,126.99,127.01,126.85,126.85,7293.0,122.8626,122.8819,122.7271,122.7271,7293.0
2024-02-20 11:50:00,126.81,126.92,126.72,126.92,7383.0,122.6884,122.7948,122.6013,122.7948,7383.0
2024-02-20 11:55:00,126.88,126.96,126.54,126.59,11457.0,122.7561,122.8335,122.4272,122.4756,11457.0
2024-02-20 12:00:00,126.57,126.62,126.31,126.31,10884.0,122.4562,122.5046,122.2047,122.2047,10884.0
2024-02-20 12:05:00,126.32,126.44,126.32,126.38,9713.0,122.2144,122.3304,122.2144,122.2724,9713.0
2024-02-20 12:10:00,126.41,126.43,126.27,126.28,7315.0,122.3014,122.3208,122.166,122.1757,7315.0
2024-02-20 12:15:00,126.28,126.29,126.19,126.19,6010.0,122.1757,122.1853,122.0886,122.0886,6010.0
2024-02-20 12:20:00,126.15,126.16,125.91,125.94,18132.0,122.0499,122.0596,121.8177,121.8467,18132.0
2024-02-20 12:25:00,125.92,126.03,125.81,125.97,12471.0,121.8274,121.9338,121.7209,121.8757,12471.0
2024-02-20 12:30:00,126.03,126.17,125.88,126.12,18041.0,121.9338,122.0692,121.7887,122.0209,18041.0
2024-02-20 12:35:00,126.13,126.14,125.95,126.01,11674.0,122.0305,122.0402,121.8564,121.9144,11674.0
2024-02-20 12:40:00,126.01,126.33,126.01,126.32,16108.0,121.9144,122.224,121.9144,122.2144,16108.0
2024-02-20 12:45:00,126.32,126.43,126.07,126.14,18734.0,122.2144,122.3208,121.9725,122.0402,18734.0
2024-02-20 12:50:00,126.11,126.23,126.03,126.13,8417.0,122.0112,122.1273,121.9338,122.0305,8417.0
2024-02-20 12:55:00,126.13,126.32,126.12,126.28,5896.0,122.0305,122.2144,122.0209,122.1757,5896.0
2024-02-20 13:00:00,126.29,126.33,125.98,125.98,27972.0,122.1853,122.224,121.8854,121.8854,27972.0
2024-02-20 13:05:00,125.97,126.15,125.92,126.06,64840.0,121.8757,122.0499,121.8274,121.9628,64840.0
2024-02-20 13:10:00,126.04,126.2,126.03,126.13,31331.0,121.9435,122.0983,121.9338,122.0305,31331.0
2024-02-20 13:15:00,126.1,126.11,125.87,126.01,14828.0,122.0015,122.0112,121.779,121.9144,14828.0
2024-02-20 13:20:00,126.02,126.1,125.94,125.98,41456.0,121.9241,122.0015,121.8467,121.8854,41456.0
2024-02-20 13:25:00,125.96,126.1,125.95,125.95,29962.0,121.8661,122.0015,121.8564,121.8564,29962.0
2024-02-20 13:30:00,125.95,125.95,125.6,125.72,20524.0,121.8564,121.8564,121.5178,121.6339,20524.0
2024-02-20 13:35:00,125.72,125.77,125.61,125.69,13429.0,121.6339,121.6822,121.5274,121.6048,13429.0
2024-02-20 13:40:00,125.68,125.92,125.62,125.89,17696.0,121.5952,121.8274,121.5371,121.7983,17696.0
2024-02-20 13:45:00,125.89,126.45,125.89,126.37,218524.0,121.7983,122.3401,121.7983,122.2627,218524.0
2024-02-20 13:50:00,126.38,126.54,126.23,126.25,22350.0,122.2724,122.4272,122.1273,122.1466,22350.0
2024-02-20 13:55:00,126.17,126.32,126.14,126.26,15190.0,122.0692,122.2144,122.0402,122.1563,15190.0
2024-02-20 14:00:00,126.29,126.3,126.0,126.0,16329.0,122.1853,122.195,121.9048,121.9048,16329.0
2024-02-20 14:05:00,126.02,126.13,125.96,126.07,18039.0,121.9241,122.0305,121.8661,121.9725,18039.0
2024-02-20 14:10:00,126.13,126.17,126.01,126.07,15181.0,122.0305,122.0692,121.9144,121.9725,15181.0
2024-02-20 14:15:00,126.06,126.29,126.0,126.2,103996.0,121.9628,122.1853,121.9048,122.0983,103996.0
2024-02-20 14:20:00,126.2,126.36,125.99,126.34,34512.0,122.0983,122.2531,121.8951,122.2337,34512.0
2024-02-20 14:25:00,126.37,126.38,126.25,126.33,10354.0,122.2627,122.2724,122.1466,122.224,10354.0
2024-02-20 14:30:00,126.33,126.42,126.27,126.38,10159.0,122.224,122.3111,122.166,122.2724,10159.0
2024-02-20 14:35:00,126.41,126.56,126.4,126.41,19503.0,122.3014,122.4465,122.2918,122.3014,19503.0
2024-02-20 14:40:00,126.38,126.59,126.38,126.54,9704.0,122.2724,122.4756,122.2724,122.4272,9704.0
2024-02-20 14:45:00,126.53,126.86,126.53,126.86,7345.0,122.4175,122.7368,122.4175,122.7368,7345.0
2024-02-20 14:50:00,126.88,126.89,126.65,126.66,9411.0,122.7561,122.7658,122.5336,122.5433,9411.0
2024-02-20 14:55:00,126.68,126.71,126.55,126.63,13994.0,122.5626,122.5917,122.4369,122.5143,13994.0
2024-02-20 15:00:00,126.64,126.65,126.45,126.62,9898.0,122.5239,122.5336,122.3401,122.5046,9898.0
2024-02-20 15:05:00,126.63,126.76,126.62,126.75,7437.0,122.5143,122.64,122.5046,122.6304,7437.0
2024-02-20 15:10:00,126.76,126.77,126.6,126.6,9085.0,122.64,122.6497,122.4852,122.4852,9085.0
2024-02-20 15:15:00,126.61,126.74,126.55,126.6,17114.0,122.4949,122.6207,122.4369,122.4852,17114.0
2024-02-20 15:20:00,126.61,126.7,126.53,126.59,12083.0,122.4949,122.582,122.4175,122.4756,12083.0
2024-02-20 15:25:00,126.61,126.84,126.61,126.82,9784.0,122.4949,122.7174,122.4949,122.6981,9784.0
2024-02-20 15:30:00,126.83,126.87,126.18,126.23,20257.0,122.7078,122.7465,122.0789,122.1273,20257.0
2024-02-20 15:35:00,126.2,126.36,126.12,126.21,19166.0,122.0983,122.2531,122.0209,122.1079,19166.0
2024-02-20 15:40:00,126.17,126.32,126.14,126.24,12919.0,122.0692,122.2144,122.0402,122.137,12919.0
2024-02-20 15:45:00,126.24,126.38,126.22,126.3,18552.0,122.137,122.2724,122.1176,122.195,18552.0
2024-02-20 15:50:00,126.23,126.28,126.03,126.27,53691.0,122.1273,122.1757,121.9338,122.166,53691.0
2024-02-20 15:55:00,126.3,126.4,126.25,126.33,202842.0,122.195,122.2918,122.1466,122.224,202842.0
2024-02-21 09:30:00,125.91,125.91,125.39,125.8,60107.0,121.8177,121.8177,121.3146,121.7113,60107.0
2024-02-21 09:35:00,125.8,126.04,125.7,125.76,12495.0,121.7113,121.9435,121.6145,121.6726,12495.0
2024-02-21 09:40:00,125.74,125.75,125.58,125.63,11582.0,121.6532,121.6629,121.4984,121.5468,11582.0
2024-02-21 09:45:00,125.6,125.86,125.45,125.86,18482.0,121.5178,121.7693,121.3726,121.7693,18482.0
2024-02-21 09:50:00,125.93,126.05,125.66,125.67,5713.0,121.837,121.9531,121.5758,121.5855,5713.0
2024-02-21 09:55:00,125.74,125.89,125.67,125.88,7209.0,121.6532,121.7983,121.5855,121.7887,7209.0
2024-02-21 10:00:00,125.89,126.15,125.82,126.13,12887.0,121.7983,122.0499,121.7306,122.0305,12887.0
2024-02-21 10:05:00,126.16,126.16,125.9,126.1,26707.0,122.0596,122.0596,121.808,122.0015,26707.0
2024-02-21 10:10:00,126.09,126.12,125.91,125.96,10195.0,121.9918,122.0209,121.8177,121.8661,10195.0
2024-02-21 10:15:00,126.0,126.26,126.0,126.15,12951.0,121.9048,122.1563,121.9048,122.0499,12951.0
2024-02-21 10:20:00,126.11,126.17,125.78,125.8,7174.0,122.0112,122.0692,121.6919,121.7113,7174.0
2024-02-21 10:25:00,125.78,125.8,125.58,125.71,13131.0,121.6919,121.7113,121.4984,121.6242,13131.0
2024-02-21 10:30:00,125.65,125.91,125.65,125.86,13793.0,121.5661,121.8177,121.5661,121.7693,13793.0
2024-02-21 10:35:00,125.84,125.95,125.75,125.9,16394.0,121.75,121.8564,121.6629,121.808,16394.0
2024-02-21 10:40:00,125.9,126.02,125.89,125.98,7157.0,121.808,121.9241,121.7983,121.8854,7157.0
2024-02-21 10:45:00,126.0,126.09,125.84,126.02,47400.0,121.9048,121.9918,121.75,121.9241,47400.0
2024-02-21 10:50:00,126.02,126.03,125.8,125.81,7059.0,121.9241,121.9338,121.7113,121.7209,7059.0
2024-02-21 10:55:00,125.85,125.9,125.81,125.84,6930.0,121.7596,121.808,121.7209,121.75,6930.0
2024-02-21 11:00:00,125.85,125.94,125.84,125.92,8526.0,121.7596,121.8467,121.75,121.8274,8526.0
2024-02-21 11:05:00,125.92,126.09,125.87,126.0,10840.0,121.8274,121.9918,121.779,121.9048,10840.0
2024-02-21 11:10:00,126.0,126.08,125.96,126.08,20773.0,121.9048,121.9822,121.8661,121.9822,20773.0
2024-02-21 11:15:00,126.09,126.09,125.98,126.05,22063.0,121.9918,121.9918,121.8854,121.9531,22063.0
2024-02-21 11:20:00,126.05,126.14,125.82,125.91,127776.0,121.9531,122.0402,121.7306,121.8177,127776.0
2024-02-21 11:25:00,125.89,125.96,125.82,125.89,47830.0,121.7983,121.8661,121.7306,121.7983,47830.0
2024-02-21 11:30:00,125.88,125.91,125.77,125.86,23333.0,121.7887,121.8177,121.6822,121.7693,23333.0
2024-02-21 11:35:00,125.84,125.88,125.72,125.77,14616.0,121.75,121.7887,121.6339,121.6822,14616.0
2024-02-21 11:40:00,125.77,125.89,125.72,125.83,11901.0,121.6822,121.7983,121.6339,121.7403,11901.0
2024-02-21 11:45:00,125.83,125.85,125.77,125.82,11169.0,121.7403,121.7596,121.6822,121.7306,11169.0
2024-02-21 11:50:00,125.84,126.0,125.83,125.98,5412.0,121.75,121.9048,121.7403,121.8854,5412.0
2024-02-21 11:55:00,125.99,126.02,125.95,125.96,5085.0,121.8951,121.9241,121.8564,121.8661,5085.0
2024-02-21 12:00:00,125.94,126.0,125.89,125.96,5506.0,121.8467,121.9048,121.7983,121.8661,5506.0
2024-02-21 12:05:00,125.97,125.97,125.83,125.86,9053.0,121.8757,121.8757,121.7403,121.7693,9053.0
2024-02-21 12:10:00,125.88,125.94,125.83,125.91,14153.0,121.7887,121.8467,121.7403,121.8177,14153.0
2024-02-21 12:15:00,125.91,126.01,125.85,125.95,8520.0,121.8177,121.9144,121.7596,121.8564,8520.0
2024-02-21 12:20:00,125.94,125.99,125.87,125.91,3977.0,121.8467,121.8951,121.779,121.8177,3977.0
2024-02-21 12:25:00,125.94,125.96,125.92,125.95,1493.0,121.8467,121.8661,121.8274,121.8564,1493.0
2024-02-21 12:30:00,125.96,125.99,125.93,125.96,5077.0,121.8661,121.8951,121.837,121.8661,5077.0
2024-02-21 12:35:00,125.94,126.01,125.93,125.94,10430.0,121.8467,121.9144,121.837,121.8467,10430.0
2024-02-21 12:40:00,125.99,126.04,125.84,125.84,8383.0,121.8951,121.9435,121.75,121.75,8383.0
2024-02-21 12:45:00,125.92,126.03,125.92,126.0,9806.0,121.8274,121.9338,121.8274,121.9048,9806.0
2024-02-21 12:50:00,126.01,126.12,126.0,126.08,4826.0,121.9144,122.0209,121.9048,121.9822,4826.0
2024-02-21 12:55:00,126.08,126.08,125.93,125.98,7157.0,121.9822,121.9822,121.837,121.8854,7157.0
2024-02-21 13:00:00,125.97,125.97,125.55,125.66,22610.0,121.8757,121.8757,121.4694,121.5758,22610.0
2024-02-21 13:05:00,125.64,125.78,125.59,125.67,55873.0,121.5565,121.6919,121.5081,121.5855,55873.0
2024-02-21 13:10:00,125.7,125.81,125.69,125.74,6448.0,121.6145,121.7209,121.6048,121.6532,6448.0
2024-02-21 13:15:00,125.78,125.85,125.73,125.79,8861.0,121.6919,121.7596,121.6435,121.7016,8861.0
2024-02-21 13:20:00,125.79,125.91,125.72,125.9,10313.0,121.7016,121.8177,121.6339,121.808,10313.0
2024-02-21 13:25:00,125.9,125.95,125.75,125.76,16794.0,121.808,121.8564,121.6629,121.6726,16794.0
2024-02-21 13:30:00,125.76,125.81,125.61,125.69,11859.0,121.6726,121.7209,121.5274,121.6048,11859.0
2024-02-21 13:35:00,125.69,125.88,125.68,125.8,12734.0,121.6048,121.7887,121.5952,121.7113,12734.0
2024-02-21 13:40:00,125.81,126.01,125.76,125.9,8218.0,121.7209,121.9144,121.6726,121.808,8218.0
2024-02-21 13:45:00,125.94,126.01,125.92,125.99,5391.0,121.8467,121.9144,121.8274,121.8951,5391.0
2024-02-21 13:50:00,125.98,126.02,125.92,125.93,5658.0,121.8854,121.9241,121.8274,121.837,5658.0
2024-02-21 13:55:00,125.93,126.01,125.91,126.01,5211.0,121.837,121.9144,121.8177,121.9144,5211.0
2024-02-21 14:00:00,125.98,126.36,125.83,126.1,52938.0,121.8854,122.2531,121.7403,122.0015,52938.0
2024-02-21 14:05:00,126.01,126.06,125.88,125.91,23210.0,121.9144,121.9628,121.7887,121.8177,23210.0
2024-02-21 14:10:00,125.93,126.02,125.87,125.87,12898.0,121.837,121.9241,121.779,121.779,12898.0
2024-02-21 14:15:00,125.83,125.84,125.59,125.63,19900.0,121.7403,121.75,121.5081,121.5468,19900.0
2024-02-21 14:20:00,125.62,125.68,125.39,125.41,14169.0,121.5371,121.5952,121.3146,121.3339,14169.0
2024-02-21 14:25:00,125.4,125.56,125.29,125.46,16030.0,121.3243,121.4791,121.2178,121.3823,16030.0
2024-02-21 14:30:00,125.42,125.48,125.27,125.29,19001.0,121.3436,121.4017,121.1985,121.2178,19001.0
2024-02-21 14:35:00,125.29,125.36,125.13,125.2,22394.0,121.2178,121.2856,121.063,121.1308,22394.0
2024-02-21 14:40:00,125.17,125.24,125.1,125.21,22286.0,121.1017,121.1695,121.034,121.1404,22286.0
2024-02-21 14:45:00,125.25,125.38,125.13,125.33,6600.0,121.1791,121.3049,121.063,121.2565,6600.0
2024-02-21 14:50:00,125.33,125.44,125.3,125.44,15583.0,121.2565,121.363,121.2275,121.363,15583.0
2024-02-21 14:55:00,125.47,125.61,125.47,125.56,9471.0,121.392,121.5274,121.392,121.4791,9471.0
2024-02-21 15:00:00,125.54,125.55,125.42,125.44,10474.0,121.4597,121.4694,121.3436,121.363,10474.0
2024-02-21 15:05:00,125.44,125.44,125.21,125.27,6644.0,121.363,121.363,121.1404,121.1985,6644.0
2024-02-21 15:10:00,125.27,125.35,125.25,125.33,6576.0,121.1985,121.2759,121.1791,121.2565,6576.0
2024-02-21 15:15:00,125.31,125.46,125.19,125.21,15353.0,121.2372,121.3823,121.1211,121.1404,15353.0
2024-02-21 15:20:00,125.22,125.28,125.11,125.26,7905.0,121.1501,121.2082,121.0437,121.1888,7905.0
2024-02-21 15:25:00,125.32,125.51,125.32,125.5,11637.0,121.2469,121.4307,121.2469,121.421,11637.0
2024-02-21 15:30:00,125.51,125.81,125.51,125.79,42087.0,121.4307,121.7209,121.4307,121.7016,42087.0
2024-02-21 15:35:00,125.82,126.03,125.82,125.94,17027.0,121.7306,121.9338,121.7306,121.8467,17027.0
2024-02-21 15:40:00,125.95,126.11,125.94,126.06,10176.0,121.8564,122.0112,121.8467,121.9628,10176.0
2024-02-21 15:45:00,126.05,126.08,125.92,126.04,24184.0,121.9531,121.9822,121.8274,121.9435,24184.0
2024-02-21 15:50:00,126.07,126.17,125.89,126.17,43833.0,121.9725,122.0692,121.7983,122.0692,43833.0
2024-02-21 15:55:00,126.2,126.37,126.13,126.19,117531.0,122.0983,122.2627,122.0305,122.0886,117531.0
2024-02-22 09:30:00,128.31,128.88,128.26,128.34,94903.0,124.1397,124.6911,124.0913,124.1687,94903.0
2024-02-22 09:35:00,128.35,129.39,128.35,129.17,50467.0,124.1784,125.1846,124.1784,124.9717,50467.0
2024-02-22 09:40:00,129.22,129.22,128.48,128.87,32282.0,125.0201,125.0201,124.3041,124.6815,32282.0
2024-02-22 09:45:00,128.78,129.54,128.76,129.28,97888.0,124.5944,125.3297,124.575,125.0781,97888.0
2024-02-22 09:50:00,129.24,129.6,129.11,129.35,21395.0,125.0394,125.3877,124.9137,125.1459,21395.0
2024-02-22 09:55:00,129.36,129.47,129.21,129.34,19497.0,125.1555,125.262,125.0104,125.1362,19497.0
2024-02-22 10:00:00,129.35,129.44,129.16,129.25,32692.0,125.1459,125.2329,124.962,125.0491,32692.0
2024-02-22 10:05:00,129.25,129.35,128.67,128.69,22648.0,125.0491,125.1459,124.488,124.5073,22648.0
2024-02-22 10:10:00,128.7,128.96,128.49,128.91,41990.0,124.517,124.7685,124.3138,124.7202,41990.0
2024-02-22 10:15:00,128.92,129.25,128.9,128.91,27969.0,124.7298,125.0491,124.7105,124.7202,27969.0
2024-02-22 10:20:00,128.93,129.2,128.84,129.11,34483.0,124.7395,125.0007,124.6524,124.9137,34483.0
2024-02-22 10:25:00,129.14,129.53,129.08,129.1,121643.0,124.9427,125.32,124.8846,124.904,121643.0
2024-02-22 10:30:00,129.17,129.54,129.17,129.39,38341.0,124.9717,125.3297,124.9717,125.1846,38341.0
2024-02-22 10:35:00,129.42,129.42,128.99,129.04,20155.0,125.2136,125.2136,124.7976,124.8459,20155.0
2024-02-22 10:40:00,129.12,129.26,128.95,129.06,13552.0,124.9233,125.0588,124.7589,124.8653,13552.0
2024-02-22 10:45:00,129.04,129.04,128.59,128.81,42104.0,124.8459,124.8459,124.4106,124.6234,42104.0
2024-02-22 10:50:00,128.81,129.07,128.73,129.06,18767.0,124.6234,124.875,124.546,124.8653,18767.0
2024-02-22 10:55:00,129.06,129.07,128.64,128.69,33027.0,124.8653,124.875,124.4589,124.5073,33027.0
2024-02-22 11:00:00,128.7,128.75,128.44,128.47,11321.0,124.517,124.5654,124.2654,124.2945,11321.0
2024-02-22 11:05:00,128.52,128.61,128.36,128.49,12276.0,124.3428,124.4299,124.188,124.3138,12276.0
2024-02-22 11:10:00,128.54,128.59,128.44,128.52,8395.0,124.3622,124.4106,124.2654,124.3428,8395.0
2024-02-22 11:15:00,128.54,128.56,128.42,128.44,11342.0,124.3622,124.3815,124.2461,124.2654,11342.0
2024-02-22 11:20:00,128.37,128.53,128.31,128.46,9750.0,124.1977,124.3525,124.1397,124.2848,9750.0
2024-02-22 11:25:00,128.44,128.52,128.36,128.45,10143.0,124.2654,124.3428,124.188,124.2751,10143.0
2024-02-22 11:30:00,128.42,128.49,128.3,128.33,15853.0,124.2461,124.3138,124.13,124.159,15853.0
2024-02-22 11:35:00,128.31,128.31,127.98,127.98,15321.0,124.1397,124.1397,123.8204,123.8204,15321.0
2024-02-22 11:40:00,127.99,128.09,127.9,128.08,15777.0,123.8301,123.9268,123.743,123.9171,15777.0
2024-02-22 11:45:00,128.05,128.08,127.5,127.61,24723.0,123.8881,123.9171,123.356,123.4624,24723.0
2024-02-22 11:50:00,127.62,127.68,127.5,127.55,10875.0,123.4721,123.5301,123.356,123.4044,10875.0
2024-02-22 11:55:00,127.55,127.67,127.51,127.58,16221.0,123.4044,123.5205,123.3657,123.4334,16221.0
2024-02-22 12:00:00,127.54,127.55,127.38,127.51,13450.0,123.3947,123.4044,123.2399,123.3657,13450.0
2024-02-22 12:05:00,127.54,127.72,127.53,127.6,12905.0,123.3947,123.5688,123.385,123.4527,12905.0
2024-02-22 12:10:00,127.55,127.59,127.34,127.35,10399.0,123.4044,123.4431,123.2012,123.2109,10399.0
2024-02-22 12:15:00,127.32,127.33,127.19,127.28,11968.0,123.1818,123.1915,123.0561,123.1431,11968.0
2024-02-22 12:20:00,127.27,127.32,127.23,127.3,6229.0,123.1335,123.1818,123.0948,123.1625,6229.0
2024-02-22 12:25:00,127.29,127.57,127.28,127.45,12829.0,123.1528,123.4237,123.1431,123.3076,12829.0
2024-02-22 12:30:00,127.46,127.51,127.27,127.32,7535.0,123.3173,123.3657,123.1335,123.1818,7535.0
2024-02-22 12:35:00,127.32,127.32,126.96,126.97,14007.0,123.1818,123.1818,122.8335,122.8432,14007.0
2024-02-22 12:40:00,126.93,127.0,126.86,126.87,10863.0,122.8045,122.8722,122.7368,122.7465,10863.0
2024-02-22 12:45:00,126.87,126.88,126.75,126.86,9403.0,122.7465,122.7561,122.6304,122.7368,9403.0
2024-02-22 12:50:00,126.87,127.01,126.86,126.96,9498.0,122.7465,122.8819,122.7368,122.8335,9498.0
2024-02-22 12:55:00,126.96,127.16,126.93,127.07,18318.0,122.8335,123.027,122.8045,122.94,18318.0
2024-02-22 13:00:00,127.08,127.13,126.93,127.12,10320.0,122.9496,122.998,122.8045,122.9883,10320.0
2024-02-22 13:05:00,127.14,127.23,127.1,127.22,17450.0,123.0077,123.0948,122.969,123.0851,17450.0
2024-02-22 13:10:00,127.23,127.23,126.88,126.96,11091.0,123.0948,123.0948,122.7561,122.8335,11091.0
2024-02-22 13:15:00,126.98,127.21,126.95,127.08,11792.0,122.8529,123.0754,122.8239,122.9496,11792.0
2024-02-22 13:20:00,127.08,127.2,127.05,127.18,7322.0,122.9496,123.0657,122.9206,123.0464,7322.0
2024-02-22 13:25:00,127.16,127.41,127.12,127.36,20916.0,123.027,123.2689,122.9883,123.2205,20916.0
2024-02-22 13:30:00,127.38,127.4,127.17,127.18,10268.0,123.2399,123.2592,123.0367,123.0464,10268.0
2024-02-22 13:35:00,127.2,127.31,127.16,127.26,7894.0,123.0657,123.1722,123.027,123.1238,7894.0
2024-02-22 13:40:00,127.27,127.32,127.16,127.18,10004.0,123.1335,123.1818,123.027,123.0464,10004.0
2024-02-22 13:45:00,127.19,127.26,127.1,127.15,23213.0,123.0561,123.1238,122.969,123.0174,23213.0
2024-02-22 13:50:00,127.12,127.32,127.07,127.32,16168.0,122.9883,123.1818,122.94,123.1818,16168.0
2024-02-22 13:55:00,127.34,127.37,127.23,127.37,18955.0,123.2012,123.2302,123.0948,123.2302,18955.0
2024-02-22 14:00:00,127.37,127.5,127.36,127.45,7078.0,123.2302,123.356,123.2205,123.3076,7078.0
2024-02-22 14:05:00,127.45,127.61,127.41,127.45,15238.0,123.3076,123.4624,123.2689,123.3076,15238.0
2024-02-22 14:10:00,127.5,127.51,127.38,127.49,13158.0,123.356,123.3657,123.2399,123.3463,13158.0
2024-02-22 14:15:00,127.5,127.55,127.44,127.46,10876.0,123.356,123.4044,123.2979,123.3173,10876.0
2024-02-22 14:20:00,127.46,127.69,127.44,127.69,15758.0,123.3173,123.5398,123.2979,123.5398,15758.0
2024-02-22 14:25:00,127.62,127.72,127.6,127.69,8791.0,123.4721,123.5688,123.4527,123.5398,8791.0
2024-02-22 14:30:00,127.7,127.7,127.44,127.46,24920.0,123.5495,123.5495,123.2979,123.3173,24920.0
2024-02-22 14:35:00,127.47,127.55,127.39,127.46,15389.0,123.327,123.4044,123.2496,123.3173,15389.0
2024-02-22 14:40:00,127.46,127.46,127.23,127.29,13947.0,123.3173,123.3173,123.0948,123.1528,13947.0
2024-02-22 14:45:00,127.27,127.3,127.21,127.21,6637.0,123.1335,123.1625,123.0754,123.0754,6637.0
2024-02-22 14:50:00,127.19,127.29,127.12,127.28,15301.0,123.0561,123.1528,122.9883,123.1431,15301.0
2024-02-22 14:55:00,127.28,127.3,127.02,127.08,16271.0,123.1431,123.1625,122.8916,122.9496,16271.0
2024-02-22 15:00:00,127.07,127.32,127.0,127.28,23980.0,122.94,123.1818,122.8722,123.1431,23980.0
2024-02-22 15:05:00,127.23,127.26,127.11,127.17,13645.0,123.0948,123.1238,122.9787,123.0367,13645.0
2024-02-22 15:10:00,127.16,127.27,127.13,127.15,14408.0,123.027,123.1335,122.998,123.0174,14408.0
2024-02-22 15:15:00,127.17,127.35,127.14,127.35,26661.0,123.0367,123.2109,123.0077,123.2109,26661.0
2024-02-22 15:20:00,127.35,127.55,127.32,127.55,20169.0,123.2109,123.4044,123.1818,123.4044,20169.0
2024-02-22 15:25:00,127.55,127.57,127.24,127.24,24562.0,123.4044,123.4237,123.1044,123.1044,24562.0
2024-02-22 15:30:00,127.25,127.44,127.21,127.22,30752.0,123.1141,123.2979,123.0754,123.0851,30752.0
2024-02-22 15:35:00,127.22,127.37,127.18,127.33,21109.0,123.0851,123.2302,123.0464,123.1915,21109.0
2024-02-22 15:40:00,127.34,127.48,127.33,127.36,25584.0,123.2012,123.3366,123.1915,123.2205,25584.0
2024-02-22 15:45:00,127.34,127.41,127.29,127.41,49358.0,123.2012,123.2689,123.1528,123.2689,49358.0
2024-02-22 15:50:00,127.4,127.45,127.28,127.41,63217.0,123.2592,123.3076,123.1431,123.2689,63217.0
2024-02-22 15:55:00,127.41,127.6,127.24,127.35,163240.0,123.2689,123.4527,123.1044,123.2109,163240.0
2024-02-23 09:30:00,127.96,128.37,127.51,127.54,46424.0,123.801,124.1977,123.3657,123.3947,46424.0
2024-02-23 09:35:00,127.69,127.71,127.21,127.28,19275.0,123.5398,123.5592,123.0754,123.1431,19275.0
2024-02-23 09:40:00,127.29,127.38,126.91,127.02,15098.0,123.1528,123.2399,122.7852,122.8916,15098.0
2024-02-23 09:45:00,127.1,127.31,126.9,127.2,18670.0,122.969,123.1722,122.7755,123.0657,18670.0
2024-02-23 09:50:00,127.25,127.3,126.89,127.29,22962.0,123.1141,123.1625,122.7658,123.1528,22962.0
2024-02-23 09:55:00,127.31,127.33,126.53,126.64,21651.0,123.1722,123.1915,122.4175,122.5239,21651.0
2024-02-23 10:00:00,126.61,126.65,126.2,126.32,27135.0,122.4949,122.5336,122.0983,122.2144,27135.0
2024-02-23 10:05:00,126.32,126.42,126.06,126.3,23200.0,122.2144,122.3111,121.9628,122.195,23200.0
2024-02-23 10:10:00,126.3,126.42,126.12,126.29,21748.0,122.195,122.3111,122.0209,122.1853,21748.0
2024-02-23 10:15:00,126.28,126.46,126.14,126.24,23518.0,122.1757,122.3498,122.0402,122.137,23518.0
2024-02-23 10:20:00,126.28,126.44,126.21,126.26,25110.0,122.1757,122.3304,122.1079,122.1563,25110.0
2024-02-23 10:25:00,126.3,126.32,126.07,126.17,32285.0,122.195,122.2144,121.9725,122.0692,32285.0
2024-02-23 10:30:00,126.17,126.2,125.98,126.03,36667.0,122.0692,122.0983,121.8854,121.9338,36667.0
2024-02-23 10:35:00,126.01,126.36,125.99,126.1,23035.0,121.9144,122.2531,121.8951,122.0015,23035.0
2024-02-23 10:40:00,126.06,126.12,125.8,125.82,26361.0,121.9628,122.0209,121.7113,121.7306,26361.0
2024-02-23 10:45:00,125.8,126.12,125.78,126.0,35350.0,121.7113,122.0209,121.6919,121.9048,35350.0
2024-02-23 10:50:00,126.02,126.22,125.91,126.03,38295.0,121.9241,122.1176,121.8177,121.9338,38295.0
2024-02-23 10:55:00,126.06,126.08,125.83,125.91,17906.0,121.9628,121.9822,121.7403,121.8177,17906.0
2024-02-23 11:00:00,125.91,125.95,125.62,125.63,22007.0,121.8177,121.8564,121.5371,121.5468,22007.0
2024-02-23 11:05:00,125.63,125.63,125.35,125.51,35709.0,121.5468,121.5468,121.2759,121.4307,35709.0
2024-02-23 11:10:00,125.48,125.48,125.19,125.24,22041.0,121.4017,121.4017,121.1211,121.1695,22041.0
2024-02-23 11:15:00,125.22,125.33,125.1,125.26,30801.0,121.1501,121.2565,121.034,121.1888,30801.0
2024-02-23 11:20:00,125.25,125.31,125.22,125.3,51087.0,121.1791,121.2372,121.1501,121.2275,51087.0
2024-02-23 11:25:00,125.27,125.71,125.26,125.69,31967.0,121.1985,121.6242,121.1888,121.6048,31967.0
2024-02-23 11:30:00,125.69,125.73,125.35,125.35,23457.0,121.6048,121.6435,121.2759,121.2759,23457.0
2024-02-23 11:35:00,125.35,125.58,125.34,125.56,18710.0,121.2759,121.4984,121.2662,121.4791,18710.0
2024-02-23 11:40:00,125.59,125.59,125.39,125.43,14619.0,121.5081,121.5081,121.3146,121.3533,14619.0
2024-02-23 11:45:00,125.41,125.58,125.25,125.56,17098.0,121.3339,121.4984,121.1791,121.4791,17098.0
2024-02-23 11:50:00,125.58,125.58,125.41,125.43,12829.0,121.4984,121.4984,121.3339,121.3533,12829.0
2024-02-23 11:55:00,125.44,125.49,125.3,125.49,25501.0,121.363,121.4113,121.2275,121.4113,25501.0
2024-02-23 12:00:00,125.48,125.68,125.47,125.67,13798.0,121.4017,121.5952,121.392,121.5855,13798.0
2024-02-23 12:05:00,125.67,125.71,125.58,125.59,28263.0,121.5855,121.6242,121.4984,121.5081,28263.0
2024-02-23 12:10:00,125.6,125.63,125.47,125.53,19149.0,121.5178,121.5468,121.392,121.45,19149.0
2024-02-23 12:15:00,125.55,125.56,125.36,125.38,13817.0,121.4694,121.4791,121.2856,121.3049,13817.0
2024-02-23 12:20:00,125.39,125.41,125.25,125.26,10043.0,121.3146,121.3339,121.1791,121.1888,10043.0
2024-02-23 12:25:00,125.25,125.25,125.07,125.14,13999.0,121.1791,121.1791,121.005,121.0727,13999.0
2024-02-23 12:30:00,125.2,125.3,125.07,125.25,9161.0,121.1308,121.2275,121.005,121.1791,9161.0
2024-02-23 12:35:00,125.23,125.31,125.15,125.28,9822.0,121.1598,121.2372,121.0824,121.2082,9822.0
2024-02-23 12:40:00,125.27,125.3,125.07,125.3,13644.0,121.1985,121.2275,121.005,121.2275,13644.0
2024-02-23 12:45:00,125.29,125.33,125.26,125.29,6970.0,121.2178,121.2565,121.1888,121.2178,6970.0
2024-02-23 12:50:00,125.28,125.3,125.21,125.27,11067.0,121.2082,121.2275,121.1404,121.1985,11067.0
2024-02-23 12:55:00,125.29,125.35,125.26,125.34,7710.0,121.2178,121.2759,121.1888,121.2662,7710.0
2024-02-23 13:00:00,125.31,125.34,125.2,125.22,9483.0,121.2372,121.2662,121.1308,121.1501,9483.0
2024-02-23 13:05:00,125.22,125.28,125.2,125.23,21360.0,121.1501,121.2082,121.1308,121.1598,21360.0
2024-02-23 13:10:00,125.23,125.35,125.23,125.3,9099.0,121.1598,121.2759,121.1598,121.2275,9099.0
2024-02-23 13:15:00,125.3,125.46,125.28,125.46,12146.0,121.2275,121.3823,121.2082,121.3823,12146.0
2024-02-23 13:20:00,125.47,125.47,125.3,125.3,22685.0,121.392,121.392,121.2275,121.2275,22685.0
2024-02-23 13:25:00,125.28,125.3,125.21,125.21,22545.0,121.2082,121.2275,121.1404,121.1404,22545.0
2024-02-23 13:30:00,125.2,125.23,125.07,125.18,24619.0,121.1308,121.1598,121.005,121.1114,24619.0
2024-02-23 13:35:00,125.17,125.3,125.15,125.17,27218.0,121.1017,121.2275,121.0824,121.1017,27218.0
2024-02-23 13:40:00,125.15,125.22,125.08,125.1,22886.0,121.0824,121.1501,121.0147,121.034,22886.0
2024-02-23 13:45:00,125.12,125.21,125.08,125.2,15867.0,121.0534,121.1404,121.0147,121.1308,15867.0
2024-02-23 13:50:00,125.24,125.28,125.1,125.11,10289.0,121.1695,121.2082,121.034,121.0437,10289.0
2024-02-23 13:55:00,125.1,125.24,125.07,125.2,36875.0,121.034,121.1695,121.005,121.1308,36875.0
2024-02-23 14:00:00,125.23,125.3,125.04,125.1,19166.0,121.1598,121.2275,120.976,121.034,19166.0
2024-02-23 14:05:00,125.1,125.25,125.08,125.11,11658.0,121.034,121.1791,121.0147,121.0437,11658.0
2024-02-23 14:10:00,125.12,125.12,124.87,124.91,29841.0,121.0534,121.0534,120.8115,120.8502,29841.0
2024-02-23 14:15:00,124.86,124.89,124.75,124.8,22815.0,120.8018,120.8308,120.6954,120.7438,22815.0
2024-02-23 14:20:00,124.79,124.95,124.78,124.8,11382.0,120.7341,120.8889,120.7244,120.7438,11382.0
2024-02-23 14:25:00,124.79,124.91,124.78,124.89,10497.0,120.7341,120.8502,120.7244,120.8308,10497.0
2024-02-23 14:30:00,124.88,125.06,124.85,124.98,9611.0,120.8212,120.9953,120.7921,120.9179,9611.0
2024-02-23 14:35:00,124.95,125.01,124.87,125.0,14973.0,120.8889,120.9469,120.8115,120.9373,14973.0
2024-02-23 14:40:00,125.03,125.05,124.99,125.0,11266.0,120.9663,120.9856,120.9276,120.9373,11266.0
2024-02-23 14:45:00,125.04,125.19,125.01,125.05,16860.0,120.976,121.1211,120.9469,120.9856,16860.0
2024-02-23 14:50:00,125.04,125.16,124.98,125.16,13490.0,120.976,121.0921,120.9179,121.0921,13490.0
2024-02-23 14:55:00,125.17,125.3,125.16,125.27,18591.0,121.1017,121.2275,121.0921,121.1985,18591.0
2024-02-23 15:00:00,125.27,125.3,125.2,125.28,14934.0,121.1985,121.2275,121.1308,121.2082,14934.0
2024-02-23 15:05:00,125.27,125.28,125.16,125.24,11707.0,121.1985,121.2082,121.0921,121.1695,11707.0
2024-02-23 15:10:00,125.24,125.3,125.18,125.18,13381.0,121.1695,121.2275,121.1114,121.1114,13381.0
2024-02-23 15:15:00,125.19,125.3,125.19,125.29,9888.0,121.1211,121.2275,121.1211,121.2178,9888.0
2024-02-23 15:20:00,125.27,125.31,125.23,125.29,23397.0,121.1985,121.2372,121.1598,121.2178,23397.0
2024-02-23 15:25:00,125.29,125.3,125.15,125.17,19187.0,121.2178,121.2275,121.0824,121.1017,19187.0
2024-02-23 15:30:00,125.18,125.19,125.02,125.05,14488.0,121.1114,121.1211,120.9566,120.9856,14488.0
2024-02-23 15:35:00,125.03,125.1,124.92,125.05,20313.0,120.9663,121.034,120.8599,120.9856,20313.0
2024-02-23 15:40:00,125.05,125.11,125.04,125.09,19369.0,120.9856,121.0437,120.976,121.0243,19369.0
2024-02-23 15:45:00,125.08,125.18,124.99,125.16,37031.0,121.0147,121.1114,120.9276,121.0921,37031.0
2024-02-23 15:50:00,125.18,125.3,125.08,125.16,67180.0,121.1114,121.2275,121.0147,121.0921,67180.0
2024-02-23 15:55:00,125.16,125.3,125.04,125.08,168280.0,121.0921,121.2275,120.976,121.0147,168280.0
2024-02-26 09:30:00,125.12,125.66,124.98,125.58,56025.0,121.0534,121.5758,120.9179,121.4984,56025.0
2024-02-26 09:35:00,125.65,125.65,124.97,125.53,44568.0,121.5661,121.5661,120.9082,121.45,44568.0
2024-02-26 09:40:00,125.53,125.78,125.4,125.41,14061.0,121.45,121.6919,121.3243,121.3339,14061.0
2024-02-26 09:45:00,125.56,126.11,125.5,126.11,16226.0,121.4791,122.0112,121.421,122.0112,16226.0
2024-02-26 09:50:00,126.1,126.15,125.84,125.88,20251.0,122.0015,122.0499,121.75,121.7887,20251.0
2024-02-26 09:55:00,125.88,126.16,125.87,126.11,18554.0,121.7887,122.0596,121.779,122.0112,18554.0
2024-02-26 10:00:00,126.11,126.34,125.9,126.34,27395.0,122.0112,122.2337,121.808,122.2337,27395.0
2024-02-26 10:05:00,126.33,126.43,126.06,126.15,19761.0,122.224,122.3208,121.9628,122.0499,19761.0
2024-02-26 10:10:00,126.09,126.16,125.68,125.77,18999.0,121.9918,122.0596,121.5952,121.6822,18999.0
2024-02-26 10:15:00,125.72,125.81,125.46,125.63,21552.0,121.6339,121.7209,121.3823,121.5468,21552.0
2024-02-26 10:20:00,125.67,125.68,125.44,125.45,13657.0,121.5855,121.5952,121.363,121.3726,13657.0
2024-02-26 10:25:00,125.47,125.57,125.32,125.43,17600.0,121.392,121.4887,121.2469,121.3533,17600.0
2024-02-26 10:30:00,125.45,125.71,125.45,125.69,18040.0,121.3726,121.6242,121.3726,121.6048,18040.0
2024-02-26 10:35:00,125.65,125.84,125.61,125.74,18384.0,121.5661,121.75,121.5274,121.6532,18384.0
2024-02-26 10:40:00,125.69,125.8,125.46,125.48,25006.0,121.6048,121.7113,121.3823,121.4017,25006.0
2024-02-26 10:45:00,125.49,125.75,125.49,125.59,20797.0,121.4113,121.6629,121.4113,121.5081,20797.0
2024-02-26 10:50:00,125.65,125.8,125.5,125.65,13533.0,121.5661,121.7113,121.421,121.5661,13533.0
2024-02-26 10:55:00,125.58,125.71,125.58,125.64,13990.0,121.4984,121.6242,121.4984,121.5565,13990.0
2024-02-26 11:00:00,125.69,125.9,125.66,125.71,16551.0,121.6048,121.808,121.5758,121.6242,16551.0
2024-02-26 11:05:00,125.73,125.79,125.45,125.59,16432.0,121.6435,121.7016,121.3726,121.5081,16432.0
2024-02-26 11:10:00,125.55,125.58,125.35,125.46,20301.0,121.4694,121.4984,121.2759,121.3823,20301.0
2024-02-26 11:15:00,125.46,125.63,125.43,125.62,24577.0,121.3823,121.5468,121.3533,121.5371,24577.0
2024-02-26 11:20:00,125.6,125.65,125.29,125.33,23338.0,121.5178,121.5661,121.2178,121.2565,23338.0
2024-02-26 11:25:00,125.28,125.41,125.23,125.36,14828.0,121.2082,121.3339,121.1598,121.2856,14828.0
2024-02-26 11:30:00,125.35,125.42,125.16,125.27,26138.0,121.2759,121.3436,121.0921,121.1985,26138.0
2024-02-26 11:35:00,125.27,125.42,125.19,125.29,16885.0,121.1985,121.3436,121.1211,121.2178,16885.0
2024-02-26 11:40:00,125.34,125.36,125.16,125.2,14735.0,121.2662,121.2856,121.0921,121.1308,14735.0
2024-02-26 11:45:00,125.21,125.37,125.14,125.19,21156.0,121.1404,121.2952,121.0727,121.1211,21156.0
2024-02-26 11:50:00,125.19,125.28,125.11,125.22,47226.0,121.1211,121.2082,121.0437,121.1501,47226.0
2024-02-26 11:55:00,125.24,125.6,125.21,125.54,14993.0,121.1695,121.5178,121.1404,121.4597,14993.0
2024-02-26 12:00:00,125.51,125.68,125.4,125.52,10432.0,121.4307,121.5952,121.3243,121.4404,10432.0
2024-02-26 12:05:00,125.52,125.53,125.45,125.45,11888.0,121.4404,121.45,121.3726,121.3726,11888.0
2024-02-26 12:10:00,125.45,125.82,125.42,125.51,48252.0,121.3726,121.7306,121.3436,121.4307,48252.0
2024-02-26 12:15:00,125.53,125.54,125.41,125.51,13673.0,121.45,121.4597,121.3339,121.4307,13673.0
2024-02-26 12:20:00,125.48,125.54,125.41,125.54,11756.0,121.4017,121.4597,121.3339,121.4597,11756.0
2024-02-26 12:25:00,125.54,125.7,125.53,125.62,15603.0,121.4597,121.6145,121.45,121.5371,15603.0
2024-02-26 12:30:00,125.62,125.65,125.42,125.45,7561.0,121.5371,121.5661,121.3436,121.3726,7561.0
2024-02-26 12:35:00,125.46,125.46,125.24,125.24,7466.0,121.3823,121.3823,121.1695,121.1695,7466.0
2024-02-26 12:40:00,125.26,125.34,125.15,125.15,9247.0,121.1888,121.2662,121.0824,121.0824,9247.0
2024-02-26 12:45:00,125.18,125.23,125.1,125.21,16883.0,121.1114,121.1598,121.034,121.1404,16883.0
2024-02-26 12:50:00,125.2,125.22,125.0,125.14,25149.0,121.1308,121.1501,120.9373,121.0727,25149.0
2024-02-26 12:55:00,125.11,125.13,124.99,125.09,15451.0,121.0437,121.063,120.9276,121.0243,15451.0
2024-02-26 13:00:00,125.08,125.12,124.98,125.02,12520.0,121.0147,121.0534,120.9179,120.9566,12520.0
2024-02-26 13:05:00,125.0,125.14,124.97,125.1,11880.0,120.9373,121.0727,120.9082,121.034,11880.0
2024-02-26 13:10:00,125.1,125.25,125.1,125.13,16237.0,121.034,121.1791,121.034,121.063,16237.0
2024-02-26 13:15:00,125.13,125.21,125.06,125.07,18109.0,121.063,121.1404,120.9953,121.005,18109.0
2024-02-26 13:20:00,125.07,125.12,125.02,125.12,13641.0,121.005,121.0534,120.9566,121.0534,13641.0
2024-02-26 13:25:00,125.12,125.12,124.91,125.01,23401.0,121.0534,121.0534,120.8502,120.9469,23401.0
2024-02-26 13:30:00,125.01,125.05,124.87,124.94,30296.0,120.9469,120.9856,120.8115,120.8792,30296.0
2024-02-26 13:35:00,124.94,125.06,124.84,125.04,29774.0,120.8792,120.9953,120.7825,120.976,29774.0
2024-02-26 13:40:00,125.05,125.07,124.99,125.06,6691.0,120.9856,121.005,120.9276,120.9953,6691.0
2024-02-26 13:45:00,125.05,125.15,124.98,125.06,16742.0,120.9856,121.0824,120.9179,120.9953,16742.0
2024-02-26 13:50:00,125.08,125.1,124.99,125.08,7494.0,121.0147,121.034,120.9276,121.0147,7494.0
2024-02-26 13:55:00,125.09,125.37,125.07,125.35,17250.0,121.0243,121.2952,121.005,121.2759,17250.0
2024-02-26 14:00:00,125.4,125.45,125.27,125.33,9213.0,121.3243,121.3726,121.1985,121.2565,9213.0
2024-02-26 14:05:00,125.34,125.38,125.25,125.26,9233.0,121.2662,121.3049,121.1791,121.1888,9233.0
2024-02-26 14:10:00,125.27,125.32,125.15,125.15,25014.0,121.1985,121.2469,121.0824,121.0824,25014.0
2024-02-26 14:15:00,125.15,125.3,125.11,125.3,10538.0,121.0824,121.2275,121.0437,121.2275,10538.0
2024-02-26 14:20:00,125.28,125.32,125.19,125.31,9105.0,121.2082,121.2469,121.1211,121.2372,9105.0
2024-02-26 14:25:00,125.32,125.39,125.29,125.31,7738.0,121.2469,121.3146,121.2178,121.2372,7738.0
2024-02-26 14:30:00,125.31,125.32,125.04,125.08,13262.0,121.2372,121.2469,120.976,121.0147,13262.0
2024-02-26 14:35:00,125.05,125.1,124.98,125.09,14411.0,120.9856,121.034,120.9179,121.0243,14411.0
2024-02-26 14:40:00,125.09,125.14,125.08,125.11,9181.0,121.0243,121.0727,121.0147,121.0437,9181.0
2024-02-26 14:45:00,125.12,125.2,125.08,125.11,16565.0,121.0534,121.1308,121.0147,121.0437,16565.0
2024-02-26 14:50:00,125.12,125.35,125.1,125.2,14328.0,121.0534,121.2759,121.034,121.1308,14328.0
2024-02-26 14:55:00,125.2,125.27,125.13,125.15,12831.0,121.1308,121.1985,121.063,121.0824,12831.0
2024-02-26 15:00:00,125.15,125.23,125.12,125.2,9719.0,121.0824,121.1598,121.0534,121.1308,9719.0
2024-02-26 15:05:00,125.2,125.3,125.2,125.27,9022.0,121.1308,121.2275,121.1308,121.1985,9022.0
2024-02-26 15:10:00,125.29,125.44,125.25,125.4,11054.0,121.2178,121.363,121.1791,121.3243,11054.0
2024-02-26 15:15:00,125.35,125.41,125.23,125.26,13330.0,121.2759,121.3339,121.1598,121.1888,13330.0
2024-02-26 15:20:00,125.23,125.31,125.19,125.28,14615.0,121.1598,121.2372,121.1211,121.2082,14615.0
2024-02-26 15:25:00,125.27,125.29,125.14,125.21,23888.0,121.1985,121.2178,121.0727,121.1404,23888.0
2024-02-26 15:30:00,125.23,125.33,125.09,125.18,18282.0,121.1598,121.2565,121.0243,121.1114,18282.0
2024-02-26 15:35:00,125.15,125.24,125.1,125.17,16063.0,121.0824,121.1695,121.034,121.1017,16063.0
2024-02-26 15:40:00,125.19,125.3,125.1,125.27,26355.0,121.1211,121.2275,121.034,121.1985,26355.0
2024-02-26 15:45:00,125.26,125.47,125.25,125.47,30985.0,121.1888,121.392,121.1791,121.392,30985.0
2024-02-26 15:50:00,125.49,125.55,125.32,125.4,50113.0,121.4113,121.4694,121.2469,121.3243,50113.0
2024-02-26 15:55:00,125.41,125.46,125.21,125.32,156903.0,121.3339,121.3823,121.1404,121.2469,156903.0
2024-02-27 09:30:00,126.12,126.57,126.05,126.11,54185.0,122.0209,122.4562,121.9531,122.0112,54185.0
2024-02-27 09:35:00,126.04,126.08,125.79,126.01,22787.0,121.9435,121.9822,121.7016,121.9144,22787.0
2024-02-27 09:40:00,125.95,126.2,125.8,125.94,80104.0,121.8564,122.0983,121.7113,121.8467,80104.0
2024-02-27 09:45:00,125.94,126.04,125.55,125.61,12702.0,121.8467,121.9435,121.4694,121.5274,12702.0
2024-02-27 09:50:00,125.55,126.0,125.5,125.87,11929.0,121.4694,121.9048,121.421,121.779,11929.0
2024-02-27 09:55:00,125.9,126.29,125.89,126.28,30009.0,121.808,122.1853,121.7983,122.1757,30009.0
2024-02-27 10:00:00,126.31,126.41,126.2,126.24,23107.0,122.2047,122.3014,122.0983,122.137,23107.0
2024-02-27 10:05:00,126.28,126.28,125.61,125.67,23395.0,122.1757,122.1757,121.5274,121.5855,23395.0
2024-02-27 10:10:00,125.7,125.91,125.67,125.78,22876.0,121.6145,121.8177,121.5855,121.6919,22876.0
2024-02-27 10:15:00,125.76,126.14,125.71,126.06,23890.0,121.6726,122.0402,121.6242,121.9628,23890.0
2024-02-27 10:20:00,126.06,126.16,125.9,125.99,22369.0,121.9628,122.0596,121.808,121.8951,22369.0
2024-02-27 10:25:00,125.98,126.18,125.96,126.18,14245.0,121.8854,122.0789,121.8661,122.0789,14245.0
2024-02-27 10:30:00,126.18,126.25,126.1,126.1,12038.0,122.0789,122.1466,122.0015,122.0015,12038.0
2024-02-27 10:35:00,126.1,126.15,125.91,125.91,11808.0,122.0015,122.0499,121.8177,121.8177,11808.0
2024-02-27 10:40:00,125.93,126.12,125.77,126.0,60821.0,121.837,122.0209,121.6822,121.9048,60821.0
2024-02-27 10:45:00,126.0,126.1,125.87,125.94,17736.0,121.9048,122.0015,121.779,121.8467,17736.0
2024-02-27 10:50:00,125.94,126.07,125.87,125.96,11684.0,121.8467,121.9725,121.779,121.8661,11684.0
2024-02-27 10:55:00,126.0,126.18,125.99,126.17,16987.0,121.9048,122.0789,121.8951,122.0692,16987.0
2024-02-27 11:00:00,126.2,126.39,126.2,126.31,13119.0,122.0983,122.2821,122.0983,122.2047,13119.0
2024-02-27 11:05:00,126.34,126.37,126.13,126.13,15572.0,122.2337,122.2627,122.0305,122.0305,15572.0
2024-02-27 11:10:00,126.15,126.17,126.05,126.1,8689.0,122.0499,122.0692,121.9531,122.0015,8689.0
2024-02-27 11:15:00,126.15,126.16,126.01,126.14,26965.0,122.0499,122.0596,121.9144,122.0402,26965.0
2024-02-27 11:20:00,126.15,126.28,126.1,126.23,35396.0,122.0499,122.1757,122.0015,122.1273,35396.0
2024-02-27 11:25:00,126.2,126.27,126.03,126.1,25963.0,122.0983,122.166,121.9338,122.0015,25963.0
2024-02-27 11:30:00,126.07,126.16,125.98,126.03,10192.0,121.9725,122.0596,121.8854,121.9338,10192.0
2024-02-27 11:35:00,126.02,126.04,125.62,125.93,25351.0,121.9241,121.9435,121.5371,121.837,25351.0
2024-02-27 11:40:00,125.89,125.91,125.68,125.73,36243.0,121.7983,121.8177,121.5952,121.6435,36243.0
2024-02-27 11:45:00,125.68,126.09,125.65,126.08,15979.0,121.5952,121.9918,121.5661,121.9822,15979.0
2024-02-27 11:50:00,126.07,126.22,126.03,126.15,7514.0,121.9725,122.1176,121.9338,122.0499,7514.0
2024-02-27 11:55:00,126.18,126.25,126.07,126.09,10181.0,122.0789,122.1466,121.9725,121.9918,10181.0
2024-02-27 12:00:00,126.09,126.12,125.99,126.06,11077.0,121.9918,122.0209,121.8951,121.9628,11077.0
2024-02-27 12:05:00,126.04,126.06,125.98,126.03,5699.0,121.9435,121.9628,121.8854,121.9338,5699.0
2024-02-27 12:10:00,126.01,126.09,126.0,126.04,10503.0,121.9144,121.9918,121.9048,121.9435,10503.0
2024-02-27 12:15:00,126.07,126.09,125.97,126.07,9705.0,121.9725,121.9918,121.8757,121.9725,9705.0
2024-02-27 12:20:00,126.06,126.1,125.83,125.95,8452.0,121.9628,122.0015,121.7403,121.8564,8452.0
2024-02-27 12:25:00,125.99,126.07,125.92,125.92,8056.0,121.8951,121.9725,121.8274,121.8274,8056.0
2024-02-27 12:30:00,125.9,125.95,125.85,125.91,7708.0,121.808,121.8564,121.7596,121.8177,7708.0
2024-02-27 12:35:00,125.91,126.04,125.91,125.93,8349.0,121.8177,121.9435,121.8177,121.837,8349.0
2024-02-27 12:40:00,125.94,126.0,125.83,125.87,6108.0,121.8467,121.9048,121.7403,121.779,6108.0
2024-02-27 12:45:00,125.86,125.95,125.86,125.92,9467.0,121.7693,121.8564,121.7693,121.8274,9467.0
2024-02-27 12:50:00,125.92,126.0,125.9,125.96,12735.0,121.8274,121.9048,121.808,121.8661,12735.0
2024-02-27 12:55:00,125.94,125.94,125.74,125.76,11567.0,121.8467,121.8467,121.6532,121.6726,11567.0
2024-02-27 13:00:00,125.76,125.95,125.69,125.91,14160.0,121.6726,121.8564,121.6048,121.8177,14160.0
2024-02-27 13:05:00,125.91,126.09,125.82,126.09,31478.0,121.8177,121.9918,121.7306,121.9918,31478.0
2024-02-27 13:10:00,126.09,126.09,125.98,126.03,10450.0,121.9918,121.9918,121.8854,121.9338,10450.0
2024-02-27 13:15:00,126.05,126.07,125.96,125.98,9455.0,121.9531,121.9725,121.8661,121.8854,9455.0
2024-02-27 13:20:00,125.97,126.11,125.96,126.07,12855.0,121.8757,122.0112,121.8661,121.9725,12855.0
2024-02-27 13:25:00,126.08,126.08,125.93,126.01,23074.0,121.9822,121.9822,121.837,121.9144,23074.0
2024-02-27 13:30:00,126.0,126.03,125.9,125.92,12204.0,121.9048,121.9338,121.808,121.8274,12204.0
2024-02-27 13:35:00,125.92,126.01,125.88,126.0,7169.0,121.8274,121.9144,121.7887,121.9048,7169.0
2024-02-27 13:40:00,126.01,126.02,125.87,125.92,17131.0,121.9144,121.9241,121.779,121.8274,17131.0
2024-02-27 13:45:00,125.94,125.97,125.85,125.94,10447.0,121.8467,121.8757,121.7596,121.8467,10447.0
2024-02-27 13:50:00,125.93,126.03,125.93,126.0,21536.0,121.837,121.9338,121.837,121.9048,21536.0
2024-02-27 13:55:00,126.01,126.13,125.97,125.97,12068.0,121.9144,122.0305,121.8757,121.8757,12068.0
2024-02-27 14:00:00,125.98,126.02,125.84,125.85,12700.0,121.8854,121.9241,121.75,121.7596,12700.0
2024-02-27 14:05:00,125.85,125.97,125.83,125.93,17327.0,121.7596,121.8757,121.7403,121.837,17327.0
2024-02-27 14:10:00,125.93,126.01,125.9,125.93,36256.0,121.837,121.9144,121.808,121.837,36256.0
2024-02-27 14:15:00,125.92,126.02,125.88,125.89,17145.0,121.8274,121.9241,121.7887,121.7983,17145.0
2024-02-27 14:20:00,125.88,126.01,125.76,125.98,10650.0,121.7887,121.9144,121.6726,121.8854,10650.0
2024-02-27 14:25:00,126.0,126.01,125.91,125.94,14128.0,121.9048,121.9144,121.8177,121.8467,14128.0
2024-02-27 14:30:00,125.95,126.02,125.91,125.95,9874.0,121.8564,121.9241,121.8177,121.8564,9874.0
2024-02-27 14:35:00,125.94,125.98,125.86,125.91,13545.0,121.8467,121.8854,121.7693,121.8177,13545.0
2024-02-27 14:40:00,125.93,125.97,125.86,125.95,12977.0,121.837,121.8757,121.7693,121.8564,12977.0
2024-02-27 14:45:00,125.97,126.04,125.92,126.03,29861.0,121.8757,121.9435,121.8274,121.9338,29861.0
2024-02-27 14:50:00,126.03,126.03,125.91,126.0,21154.0,121.9338,121.9338,121.8177,121.9048,21154.0
2024-02-27 14:55:00,126.0,126.26,125.98,126.26,13923.0,121.9048,122.1563,121.8854,122.1563,13923.0
2024-02-27 15:00:00,126.27,126.27,126.06,126.14,17536.0,122.166,122.166,121.9628,122.0402,17536.0
2024-02-27 15:05:00,126.14,126.16,126.03,126.08,11805.0,122.0402,122.0596,121.9338,121.9822,11805.0
2024-02-27 15:10:00,126.06,126.13,126.02,126.09,13785.0,121.9628,122.0305,121.9241,121.9918,13785.0
2024-02-27 15:15:00,126.06,126.29,126.06,126.25,31470.0,121.9628,122.1853,121.9628,122.1466,31470.0
2024-02-27 15:20:00,126.25,126.45,126.22,126.44,23428.0,122.1466,122.3401,122.1176,122.3304,23428.0
2024-02-27 15:25:00,126.45,126.71,126.4,126.67,24419.0,122.3401,122.5917,122.2918,122.553,24419.0
2024-02-27 15:30:00,126.71,126.72,126.48,126.54,18189.0,122.5917,122.6013,122.3691,122.4272,18189.0
2024-02-27 15:35:00,126.54,126.59,126.47,126.5,26460.0,122.4272,122.4756,122.3595,122.3885,26460.0
2024-02-27 15:40:00,126.48,126.58,126.47,126.56,21475.0,122.3691,122.4659,122.3595,122.4465,21475.0
2024-02-27 15:45:00,126.54,126.71,126.52,126.67,42457.0,122.4272,122.5917,122.4078,122.553,42457.0
2024-02-27 15:50:00,126.7,126.78,126.6,126.6,74596.0,122.582,122.6594,122.4852,122.4852,74596.0
2024-02-27 15:55:00,126.62,126.92,126.61,126.76,256265.0,122.5046,122.7948,122.4949,122.64,256265.0
2024-02-28 09:30:00,126.17,126.44,125.86,126.22,37016.0,122.0692,122.3304,121.7693,122.1176,37016.0
2024-02-28 09:35:00,126.35,126.35,125.62,125.63,9949.0,122.2434,122.2434,121.5371,121.5468,9949.0
2024-02-28 09:40:00,125.67,126.15,125.63,125.71,13564.0,121.5855,122.0499,121.5468,121.6242,13564.0
2024-02-28 09:45:00,125.71,126.1,125.71,125.86,14142.0,121.6242,122.0015,121.6242,121.7693,14142.0
2024-02-28 09:50:00,125.87,126.15,125.73,126.14,15515.0,121.779,122.0499,121.6435,122.0402,15515.0
2024-02-28 09:55:00,126.19,126.53,126.13,126.48,17257.0,122.0886,122.4175,122.0305,122.3691,17257.0
2024-02-28 10:00:00,126.5,126.58,126.19,126.47,40031.0,122.3885,122.4659,122.0886,122.3595,40031.0
2024-02-28 10:05:00,126.39,126.65,126.39,126.59,16692.0,122.2821,122.5336,122.2821,122.4756,16692.0
2024-02-28 10:10:00,126.67,126.82,126.57,126.57,8088.0,122.553,122.6981,122.4562,122.4562,8088.0
2024-02-28 10:15:00,126.58,126.72,126.5,126.72,3621.0,122.4659,122.6013,122.3885,122.6013,3621.0
2024-02-28 10:20:00,126.66,126.71,126.53,126.57,11215.0,122.5433,122.5917,122.4175,122.4562,11215.0
2024-02-28 10:25:00,126.62,126.82,126.62,126.78,11664.0,122.5046,122.6981,122.5046,122.6594,11664.0
2024-02-28 10:30:00,126.73,127.1,126.73,126.98,17739.0,122.611,122.969,122.611,122.8529,17739.0
2024-02-28 10:35:00,126.98,127.12,126.93,127.03,9688.0,122.8529,122.9883,122.8045,122.9013,9688.0
2024-02-28 10:40:00,127.03,127.04,126.9,126.95,21368.0,122.9013,122.9109,122.7755,122.8239,21368.0
2024-02-28 10:45:00,126.95,127.23,126.93,127.22,13537.0,122.8239,123.0948,122.8045,123.0851,13537.0
2024-02-28 10:50:00,127.25,127.27,127.0,127.02,15569.0,123.1141,123.1335,122.8722,122.8916,15569.0
2024-02-28 10:55:00,127.0,127.0,126.81,126.88,27861.0,122.8722,122.8722,122.6884,122.7561,27861.0
2024-02-28 11:00:00,126.99,127.0,126.79,126.88,14765.0,122.8626,122.8722,122.6691,122.7561,14765.0
2024-02-28 11:05:00,126.88,126.91,126.63,126.68,16461.0,122.7561,122.7852,122.5143,122.5626,16461.0
2024-02-28 11:10:00,126.7,126.8,126.55,126.73,18748.0,122.582,122.6787,122.4369,122.611,18748.0
2024-02-28 11:15:00,126.75,126.81,126.7,126.75,8379.0,122.6304,122.6884,122.582,122.6304,8379.0
2024-02-28 11:20:00,126.78,126.78,126.55,126.6,14730.0,122.6594,122.6594,122.4369,122.4852,14730.0
2024-02-28 11:25:00,126.61,126.72,126.52,126.72,9665.0,122.4949,122.6013,122.4078,122.6013,9665.0
2024-02-28 11:30:00,126.71,126.71,126.46,126.46,10778.0,122.5917,122.5917,122.3498,122.3498,10778.0
2024-02-28 11:35:00,126.47,126.54,126.35,126.42,9970.0,122.3595,122.4272,122.2434,122.3111,9970.0
2024-02-28 11:40:00,126.42,126.53,126.39,126.51,6546.0,122.3111,122.4175,122.2821,122.3982,6546.0
2024-02-28 11:45:00,126.53,126.63,126.49,126.63,6417.0,122.4175,122.5143,122.3788,122.5143,6417.0
2024-02-28 11:50:00,126.64,126.64,126.48,126.48,9536.0,122.5239,122.5239,122.3691,122.3691,9536.0
2024-02-28 11:55:00,126.49,126.66,126.43,126.48,9825.0,122.3788,122.5433,122.3208,122.3691,9825.0
2024-02-28 12:00:00,126.48,126.57,126.41,126.54,4274.0,122.3691,122.4562,122.3014,122.4272,4274.0
2024-02-28 12:05:00,126.54,126.54,126.44,126.44,8462.0,122.4272,122.4272,122.3304,122.3304,8462.0
2024-02-28 12:10:00,126.43,126.66,126.4,126.55,9106.0,122.3208,122.5433,122.2918,122.4369,9106.0
2024-02-28 12:15:00,126.53,126.55,126.35,126.37,5212.0,122.4175,122.4369,122.2434,122.2627,5212.0
2024-02-28 12:20:00,126.26,126.35,126.22,126.28,10155.0,122.1563,122.2434,122.1176,122.1757,10155.0
2024-02-28 12:25:00,126.28,126.29,126.17,126.21,6756.0,122.1757,122.1853,122.0692,122.1079,6756.0
2024-02-28 12:30:00,126.15,126.21,126.08,126.18,5731.0,122.0499,122.1079,121.9822,122.0789,5731.0
2024-02-28 12:35:00,126.16,126.17,125.91,125.93,12007.0,122.0596,122.0692,121.8177,121.837,12007.0
2024-02-28 12:40:00,125.96,126.11,125.88,126.1,14390.0,121.8661,122.0112,121.7887,122.0015,14390.0
2024-02-28 12:45:00,126.1,126.18,126.03,126.14,6529.0,122.0015,122.0789,121.9338,122.0402,6529.0
2024-02-28 12:50:00,126.17,126.22,126.11,126.2,7167.0,122.0692,122.1176,122.0112,122.0983,7167.0
2024-02-28 12:55:00,126.21,126.22,125.99,125.99,16389.0,122.1079,122.1176,121.8951,121.8951,16389.0
2024-02-28 13:00:00,125.97,125.99,125.81,125.97,12047.0,121.8757,121.8951,121.7209,121.8757,12047.0
2024-02-28 13:05:00,126.0,126.06,125.96,126.06,5623.0,121.9048,121.9628,121.8661,121.9628,5623.0
2024-02-28 13:10:00,126.04,126.23,126.0,126.23,7520.0,121.9435,122.1273,121.9048,122.1273,7520.0
2024-02-28 13:15:00,126.22,126.36,126.2,126.21,5224.0,122.1176,122.2531,122.0983,122.1079,5224.0
2024-02-28 13:20:00,126.22,126.25,126.14,126.23,5417.0,122.1176,122.1466,122.0402,122.1273,5417.0
2024-02-28 13:25:00,126.19,126.41,126.19,126.41,6993.0,122.0886,122.3014,122.0886,122.3014,6993.0
2024-02-28 13:30:00,126.43,126.54,126.39,126.44,17556.0,122.3208,122.4272,122.2821,122.3304,17556.0
2024-02-28 13:35:00,126.44,126.5,126.43,126.48,9636.0,122.3304,122.3885,122.3208,122.3691,9636.0
2024-02-28 13:40:00,126.5,126.53,126.41,126.46,4627.0,122.3885,122.4175,122.3014,122.3498,4627.0
2024-02-28 13:45:00,126.43,126.48,126.34,126.34,4046.0,122.3208,122.3691,122.2337,122.2337,4046.0
2024-02-28 13:50:00,126.31,126.35,126.19,126.27,7114.0,122.2047,122.2434,122.0886,122.166,7114.0
2024-02-28 13:55:00,126.27,126.37,126.27,126.34,6253.0,122.166,122.2627,122.166,122.2337,6253.0
2024-02-28 14:00:00,126.35,126.4,126.31,126.4,11580.0,122.2434,122.2918,122.2047,122.2918,11580.0
2024-02-28 14:05:00,126.38,126.39,126.24,126.35,18576.0,122.2724,122.2821,122.137,122.2434,18576.0
2024-02-28 14:10:00,126.33,126.33,126.08,126.08,5423.0,122.224,122.224,121.9822,121.9822,5423.0
2024-02-28 14:15:00,126.07,126.4,126.05,126.4,8179.0,121.9725,122.2918,121.9531,122.2918,8179.0
2024-02-28 14:20:00,126.37,126.42,126.31,126.33,6557.0,122.2627,122.3111,122.2047,122.224,6557.0
2024-02-28 14:25:00,126.34,126.42,126.24,126.27,10537.0,122.2337,122.3111,122.137,122.166,10537.0
2024-02-28 14:30:00,126.26,126.26,126.1,126.11,5598.0,122.1563,122.1563,122.0015,122.0112,5598.0
2024-02-28 14:35:00,126.09,126.09,125.98,126.07,10383.0,121.9918,121.9918,121.8854,121.9725,10383.0
2024-02-28 14:40:00,126.07,126.12,126.06,126.12,7015.0,121.9725,122.0209,121.9628,122.0209,7015.0
2024-02-28 14:45:00,126.1,126.25,126.06,126.22,8853.0,122.0015,122.1466,121.9628,122.1176,8853.0
2024-02-28 14:50:00,126.22,126.23,126.08,126.22,9226.0,122.1176,122.1273,121.9822,122.1176,9226.0
2024-02-28 14:55:00,126.23,126.26,126.15,126.19,10448.0,122.1273,122.1563,122.0499,122.0886,10448.0
2024-02-28 15:00:00,126.21,126.39,126.17,126.39,10776.0,122.1079,122.2821,122.0692,122.2821,10776.0
2024-02-28 15:05:00,126.39,126.4,126.15,126.22,14101.0,122.2821,122.2918,122.0499,122.1176,14101.0
2024-02-28 15:10:00,126.22,126.23,126.1,126.18,24294.0,122.1176,122.1273,122.0015,122.0789,24294.0
2024-02-28 15:15:00,126.16,126.36,126.14,126.25,11536.0,122.0596,122.2531,122.0402,122.1466,11536.0
2024-02-28 15:20:00,126.3,126.39,126.26,126.26,9288.0,122.195,122.2821,122.1563,122.1563,9288.0
2024-02-28 15:25:00,126.25,126.36,126.22,126.34,11475.0,122.1466,122.2531,122.1176,122.2337,11475.0
2024-02-28 15:30:00,126.35,126.39,126.29,126.39,8990.0,122.2434,122.2821,122.1853,122.2821,8990.0
2024-02-28 15:35:00,126.37,126.41,126.32,126.34,10847.0,122.2627,122.3014,122.2144,122.2337,10847.0
2024-02-28 15:40:00,126.33,126.34,126.2,126.23,14239.0,122.224,122.2337,122.0983,122.1273,14239.0
2024-02-28 15:45:00,126.22,126.39,126.19,126.35,25077.0,122.1176,122.2821,122.0886,122.2434,25077.0
2024-02-28 15:50:00,126.37,126.37,126.06,126.12,36984.0,122.2627,122.2627,121.9628,122.0209,36984.0
2024-02-28 15:55:00,126.13,126.45,126.13,126.35,139747.0,122.0305,122.3401,122.0305,122.2434,139747.0
2024-02-29 09:30:00,127.61,127.87,127.39,127.82,41711.0,123.4624,123.714,123.2496,123.6656,41711.0
2024-02-29 09:35:00,127.85,127.94,127.61,127.89,21489.0,123.6946,123.7817,123.4624,123.7333,21489.0
2024-02-29 09:40:00,127.81,128.18,127.62,127.84,64838.0,123.6559,124.0139,123.4721,123.6849,64838.0
2024-02-29 09:45:00,127.78,128.09,127.64,127.92,24998.0,123.6269,123.9268,123.4914,123.7623,24998.0
2024-02-29 09:50:00,127.91,128.08,127.73,127.82,31592.0,123.7527,123.9171,123.5785,123.6656,31592.0
2024-02-29 09:55:00,127.79,128.0,127.73,128.0,18471.0,123.6366,123.8397,123.5785,123.8397,18471.0
2024-02-29 10:00:00,128.1,128.37,127.99,128.13,22588.0,123.9365,124.1977,123.8301,123.9655,22588.0
2024-02-29 10:05:00,128.11,128.16,127.87,127.88,19409.0,123.9462,123.9945,123.714,123.7236,19409.0
2024-02-29 10:10:00,127.87,127.9,127.19,127.2,29509.0,123.714,123.743,123.0561,123.0657,29509.0
2024-02-29 10:15:00,127.21,127.56,127.21,127.55,14763.0,123.0754,123.414,123.0754,123.4044,14763.0
2024-02-29 10:20:00,127.6,127.93,127.57,127.85,16388.0,123.4527,123.772,123.4237,123.6946,16388.0
2024-02-29 10:25:00,127.84,127.99,127.8,127.95,19533.0,123.6849,123.8301,123.6462,123.7914,19533.0
2024-02-29 10:30:00,127.95,127.99,127.83,127.86,16460.0,123.7914,123.8301,123.6753,123.7043,16460.0
2024-02-29 10:35:00,127.85,127.94,127.77,127.77,22223.0,123.6946,123.7817,123.6172,123.6172,22223.0
2024-02-29 10:40:00,127.76,127.78,127.49,127.51,20358.0,123.6075,123.6269,123.3463,123.3657,20358.0
2024-02-29 10:45:00,127.51,127.51,127.23,127.41,44782.0,123.3657,123.3657,123.0948,123.2689,44782.0
2024-02-29 10:50:00,127.44,127.68,127.34,127.62,22914.0,123.2979,123.5301,123.2012,123.4721,22914.0
2024-02-29 10:55:00,127.63,127.73,127.32,127.62,26412.0,123.4818,123.5785,123.1818,123.4721,26412.0
2024-02-29 11:00:00,127.61,127.68,127.34,127.41,8985.0,123.4624,123.5301,123.2012,123.2689,8985.0
2024-02-29 11:05:00,127.41,127.53,127.33,127.46,9605.0,123.2689,123.385,123.1915,123.3173,9605.0
2024-02-29 11:10:00,127.54,127.59,127.47,127.53,5794.0,123.3947,123.4431,123.327,123.385,5794.0
2024-02-29 11:15:00,127.51,127.59,127.26,127.33,11892.0,123.3657,123.4431,123.1238,123.1915,11892.0
2024-02-29 11:20:00,127.4,127.4,127.25,127.32,8537.0,123.2592,123.2592,123.1141,123.1818,8537.0
2024-02-29 11:25:00,127.33,127.36,127.11,127.12,12650.0,123.1915,123.2205,122.9787,122.9883,12650.0
2024-02-29 11:30:00,127.11,127.11,126.84,126.9,8255.0,122.9787,122.9787,122.7174,122.7755,8255.0
2024-02-29 11:35:00,126.94,127.0,126.4,126.4,7256.0,122.8142,122.8722,122.2918,122.2918,7256.0
2024-02-29 11:40:00,126.35,126.52,126.21,126.52,5071.0,122.2434,122.4078,122.1079,122.4078,5071.0
2024-02-29 11:45:00,126.5,126.74,126.42,126.72,5920.0,122.3885,122.6207,122.3111,122.6013,5920.0
2024-02-29 11:50:00,126.76,126.78,126.62,126.72,9638.0,122.64,122.6594,122.5046,122.6013,9638.0
2024-02-29 11:55:00,126.72,126.8,126.53,126.63,7552.0,122.6013,122.6787,122.4175,122.5143,7552.0
2024-02-29 12:00:00,126.61,126.66,126.51,126.52,8545.0,122.4949,122.5433,122.3982,122.4078,8545.0
2024-02-29 12:05:00,126.55,126.56,126.39,126.53,9344.0,122.4369,122.4465,122.2821,122.4175,9344.0
2024-02-29 12:10:00,126.54,126.83,126.51,126.8,7193.0,122.4272,122.7078,122.3982,122.6787,7193.0
2024-02-29 12:15:00,126.82,127.09,126.8,127.09,22720.0,122.6981,122.9593,122.6787,122.9593,22720.0
2024-02-29 12:20:00,127.13,127.16,126.91,126.92,4596.0,122.998,123.027,122.7852,122.7948,4596.0
2024-02-29 12:25:00,126.9,126.93,126.82,126.83,5750.0,122.7755,122.8045,122.6981,122.7078,5750.0
2024-02-29 12:30:00,126.88,126.92,126.77,126.77,5543.0,122.7561,122.7948,122.6497,122.6497,5543.0
2024-02-29 12:35:00,126.78,126.85,126.72,126.79,3308.0,122.6594,122.7271,122.6013,122.6691,3308.0
2024-02-29 12:40:00,126.83,126.96,126.82,126.92,4780.0,122.7078,122.8335,122.6981,122.7948,4780.0
2024-02-29 12:45:00,126.93,127.04,126.82,126.82,15671.0,122.8045,122.9109,122.6981,122.6981,15671.0
2024-02-29 12:50:00,126.84,127.05,126.81,127.0,6219.0,122.7174,122.9206,122.6884,122.8722,6219.0
2024-02-29 12:55:00,127.01,127.02,126.9,126.97,3584.0,122.8819,122.8916,122.7755,122.8432,3584.0
2024-02-29 13:00:00,126.99,127.19,126.99,127.19,4881.0,122.8626,123.0561,122.8626,123.0561,4881.0
2024-02-29 13:05:00,127.19,127.26,127.14,127.23,8085.0,123.0561,123.1238,123.0077,123.0948,8085.0
2024-02-29 13:10:00,127.25,127.42,127.25,127.34,6863.0,123.1141,123.2786,123.1141,123.2012,6863.0
2024-02-29 13:15:00,127.32,127.36,127.28,127.33,5359.0,123.1818,123.2205,123.1431,123.1915,5359.0
2024-02-29 13:20:00,127.35,127.38,127.18,127.26,10950.0,123.2109,123.2399,123.0464,123.1238,10950.0
2024-02-29 13:25:00,127.25,127.32,127.21,127.31,7784.0,123.1141,123.1818,123.0754,123.1722,7784.0
2024-02-29 13:30:00,127.3,127.44,127.29,127.33,16246.0,123.1625,123.2979,123.1528,123.1915,16246.0
2024-02-29 13:35:00,127.31,127.44,127.3,127.43,10463.0,123.1722,123.2979,123.1625,123.2883,10463.0
2024-02-29 13:40:00,127.45,127.51,127.4,127.48,9909.0,123.3076,123.3657,123.2592,123.3366,9909.0
2024-02-29 13:45:00,127.49,127.58,127.42,127.46,8686.0,123.3463,123.4334,123.2786,123.3173,8686.0
2024-02-29 13:50:00,127.47,127.53,127.4,127.42,7135.0,123.327,123.385,123.2592,123.2786,7135.0
2024-02-29 13:55:00,127.4,127.48,127.39,127.41,7833.0,123.2592,123.3366,123.2496,123.2689,7833.0
2024-02-29 14:00:00,127.42,127.44,127.34,127.38,13162.0,123.2786,123.2979,123.2012,123.2399,13162.0
2024-02-29 14:05:00,127.4,127.42,127.19,127.2,14889.0,123.2592,123.2786,123.0561,123.0657,14889.0
2024-02-29 14:10:00,127.21,127.37,127.2,127.31,10251.0,123.0754,123.2302,123.0657,123.1722,10251.0
2024-02-29 14:15:00,127.34,127.47,127.18,127.38,12818.0,123.2012,123.327,123.0464,123.2399,12818.0
2024-02-29 14:20:00,127.4,127.43,127.23,127.23,12261.0,123.2592,123.2883,123.0948,123.0948,12261.0
2024-02-29 14:25:00,127.21,127.22,127.06,127.19,13594.0,123.0754,123.0851,122.9303,123.0561,13594.0
2024-02-29 14:30:00,127.22,127.22,127.05,127.12,9824.0,123.0851,123.0851,122.9206,122.9883,9824.0
2024-02-29 14:35:00,127.13,127.13,127.0,127.0,13178.0,122.998,122.998,122.8722,122.8722,13178.0
2024-02-29 14:40:00,127.01,127.06,126.82,126.83,14853.0,122.8819,122.9303,122.6981,122.7078,14853.0
2024-02-29 14:45:00,126.83,126.85,126.63,126.66,17707.0,122.7078,122.7271,122.5143,122.5433,17707.0
2024-02-29 14:50:00,126.63,126.68,126.54,126.67,13485.0,122.5143,122.5626,122.4272,122.553,13485.0
2024-02-29 14:55:00,126.66,126.75,126.59,126.75,16473.0,122.5433,122.6304,122.4756,122.6304,16473.0
2024-02-29 15:00:00,126.75,126.86,126.72,126.78,16170.0,122.6304,122.7368,122.6013,122.6594,16170.0
2024-02-29 15:05:00,126.8,126.94,126.8,126.94,13962.0,122.6787,122.8142,122.6787,122.8142,13962.0
2024-02-29 15:10:00,126.94,126.97,126.78,126.82,15605.0,122.8142,122.8432,122.6594,122.6981,15605.0
2024-02-29 15:15:00,126.81,126.98,126.81,126.98,11710.0,122.6884,122.8529,122.6884,122.8529,11710.0
2024-02-29 15:20:00,126.99,127.1,126.96,127.07,20580.0,122.8626,122.969,122.8335,122.94,20580.0
2024-02-29 15:25:00,127.08,127.11,127.0,127.07,12892.0,122.9496,122.9787,122.8722,122.94,12892.0
2024-02-29 15:30:00,127.08,127.27,127.08,127.26,11278.0,122.9496,123.1335,122.9496,123.1238,11278.0
2024-02-29 15:35:00,127.25,127.5,127.23,127.5,28328.0,123.1141,123.356,123.0948,123.356,28328.0
2024-02-29 15:40:00,127.49,127.67,127.47,127.55,23523.0,123.3463,123.5205,123.327,123.4044,23523.0
2024-02-29 15:45:00,127.55,127.7,127.53,127.65,29055.0,123.4044,123.5495,123.385,123.5011,29055.0
2024-02-29 15:50:00,127.66,127.98,127.65,127.85,73465.0,123.5108,123.8204,123.5011,123.6946,73465.0
2024-02-29 15:55:00,127.86,128.18,127.63,127.75,285707.0,123.7043,124.0139,123.4818,123.5979,285707.0
2024-03-01 09:30:00,127.82,129.24,127.01,128.34,77036.0,123.6656,125.0394,122.8819,124.1687,77036.0
2024-03-01 09:35:00,128.47,128.63,127.8,127.95,31378.0,124.2945,124.4493,123.6462,123.7914,31378.0
2024-03-01 09:40:00,127.89,127.89,127.18,127.63,23914.0,123.7333,123.7333,123.0464,123.4818,23914.0
2024-03-01 09:45:00,127.71,127.75,126.9,126.9,74501.0,123.5592,123.5979,122.7755,122.7755,74501.0
2024-03-01 09:50:00,126.9,126.97,126.49,126.54,20695.0,122.7755,122.8432,122.3788,122.4272,20695.0
2024-03-01 09:55:00,126.54,126.92,126.47,126.82,12145.0,122.4272,122.7948,122.3595,122.6981,12145.0
2024-03-01 10:00:00,126.95,127.25,126.8,127.09,37820.0,122.8239,123.1141,122.6787,122.9593,37820.0
2024-03-01 10:05:00,127.09,127.41,127.0,127.06,21675.0,122.9593,123.2689,122.8722,122.9303,21675.0
2024-03-01 10:10:00,127.11,127.22,126.98,127.18,12841.0,122.9787,123.0851,122.8529,123.0464,12841.0
2024-03-01 10:15:00,127.15,127.43,127.09,127.37,37685.0,123.0174,123.2883,122.9593,123.2302,37685.0
2024-03-01 10:20:00,127.37,127.42,127.01,127.14,18469.0,123.2302,123.2786,122.8819,123.0077,18469.0
2024-03-01 10:25:00,127.14,127.23,127.05,127.09,13792.0,123.0077,123.0948,122.9206,122.9593,13792.0
2024-03-01 10:30:00,127.1,127.19,126.84,126.98,23425.0,122.969,123.0561,122.7174,122.8529,23425.0
2024-03-01 10:35:00,126.96,127.03,126.68,126.8,26644.0,122.8335,122.9013,122.5626,122.6787,26644.0
2024-03-01 10:40:00,126.82,127.21,126.74,127.21,13920.0,122.6981,123.0754,122.6207,123.0754,13920.0
2024-03-01 10:45:00,127.19,127.47,127.18,127.27,25034.0,123.0561,123.327,123.0464,123.1335,25034.0
2024-03-01 10:50:00,127.33,127.41,127.16,127.23,15712.0,123.1915,123.2689,123.027,123.0948,15712.0
2024-03-01 10:55:00,127.23,127.38,126.95,127.0,26399.0,123.0948,123.2399,122.8239,122.8722,26399.0
2024-03-01 11:00:00,127.04,127.14,126.96,127.14,16602.0,122.9109,123.0077,122.8335,123.0077,16602.0
2024-03-01 11:05:00,127.11,127.23,126.98,127.22,14934.0,122.9787,123.0948,122.8529,123.0851,14934.0
2024-03-01 11:10:00,127.19,127.33,127.19,127.29,17237.0,123.0561,123.1915,123.0561,123.1528,17237.0
2024-03-01 11:15:00,127.3,127.41,127.24,127.4,16041.0,123.1625,123.2689,123.1044,123.2592,16041.0
2024-03-01 11:20:00,127.42,127.8,127.41,127.68,37706.0,123.2786,123.6462,123.2689,123.5301,37706.0
2024-03-01 11:25:00,127.68,127.68,127.34,127.37,30193.0,123.5301,123.5301,123.2012,123.2302,30193.0
2024-03-01 11:30:00,127.38,127.39,126.9,126.94,15066.0,123.2399,123.2496,122.7755,122.8142,15066.0
2024-03-01 11:35:00,126.91,126.93,126.6,126.8,20649.0,122.7852,122.8045,122.4852,122.6787,20649.0
2024-03-01 11:40:00,126.82,126.89,126.71,126.81,21174.0,122.6981,122.7658,122.5917,122.6884,21174.0
2024-03-01 11:45:00,126.81,126.96,126.76,126.96,25498.0,122.6884,122.8335,122.64,122.8335,25498.0
2024-03-01 11:50:00,126.96,127.07,126.94,127.06,17192.0,122.8335,122.94,122.8142,122.9303,17192.0
2024-03-01 11:55:00,127.06,127.09,126.95,126.98,10297.0,122.9303,122.9593,122.8239,122.8529,10297.0
2024-03-01 12:00:00,126.96,126.96,126.74,126.78,16604.0,122.8335,122.8335,122.6207,122.6594,16604.0
2024-03-01 12:05:00,126.8,126.84,126.62,126.83,9167.0,122.6787,122.7174,122.5046,122.7078,9167.0
2024-03-01 12:10:00,126.86,127.01,126.83,127.01,14808.0,122.7368,122.8819,122.7078,122.8819,14808.0
2024-03-01 12:15:00,127.03,127.14,126.98,127.12,12068.0,122.9013,123.0077,122.8529,122.9883,12068.0
2024-03-01 12:20:00,127.14,127.35,127.14,127.32,8463.0,123.0077,123.2109,123.0077,123.1818,8463.0
2024-03-01 12:25:00,127.33,127.55,127.33,127.51,10474.0,123.1915,123.4044,123.1915,123.3657,10474.0
2024-03-01 12:30:00,127.5,127.76,127.48,127.74,20570.0,123.356,123.6075,123.3366,123.5882,20570.0
2024-03-01 12:35:00,127.72,127.78,127.69,127.73,7850.0,123.5688,123.6269,123.5398,123.5785,7850.0
2024-03-01 12:40:00,127.71,127.73,127.51,127.57,15280.0,123.5592,123.5785,123.3657,123.4237,15280.0
2024-03-01 12:45:00,127.59,127.69,127.47,127.67,12130.0,123.4431,123.5398,123.327,123.5205,12130.0
2024-03-01 12:50:00,127.69,127.71,127.63,127.67,11926.0,123.5398,123.5592,123.4818,123.5205,11926.0
2024-03-01 12:55:00,127.69,127.69,127.42,127.47,13691.0,123.5398,123.5398,123.2786,123.327,13691.0
2024-03-01 13:00:00,127.48,127.55,127.43,127.48,13590.0,123.3366,123.4044,123.2883,123.3366,13590.0
2024-03-01 13:05:00,127.46,127.99,127.35,127.5,11504.0,123.3173,123.8301,123.2109,123.356,11504.0
2024-03-01 13:10:00,127.5,127.57,127.32,127.32,17300.0,123.356,123.4237,123.1818,123.1818,17300.0
2024-03-01 13:15:00,127.32,127.68,127.32,127.58,21882.0,123.1818,123.5301,123.1818,123.4334,21882.0
2024-03-01 13:20:00,127.58,127.74,127.57,127.69,14852.0,123.4334,123.5882,123.4237,123.5398,14852.0
2024-03-01 13:25:00,127.72,127.98,127.71,127.84,13250.0,123.5688,123.8204,123.5592,123.6849,13250.0
2024-03-01 13:30:00,127.84,127.86,127.64,127.64,21158.0,123.6849,123.7043,123.4914,123.4914,21158.0
2024-03-01 13:35:00,127.67,127.68,127.57,127.57,8133.0,123.5205,123.5301,123.4237,123.4237,8133.0
2024-03-01 13:40:00,127.56,127.75,127.54,127.72,14918.0,123.414,123.5979,123.3947,123.5688,14918.0
2024-03-01 13:45:00,127.71,127.93,127.71,127.85,15732.0,123.5592,123.772,123.5592,123.6946,15732.0
2024-03-01 13:50:00,127.85,128.02,127.73,127.98,46711.0,123.6946,123.8591,123.5785,123.8204,46711.0
2024-03-01 13:55:00,127.98,128.2,127.96,128.19,18951.0,123.8204,124.0332,123.801,124.0236,18951.0
2024-03-01 14:00:00,128.18,128.36,128.17,128.21,19323.0,124.0139,124.188,124.0042,124.0429,19323.0
2024-03-01 14:05:00,128.21,128.25,128.02,128.03,19181.0,124.0429,124.0816,123.8591,123.8688,19181.0
2024-03-01 14:10:00,128.04,128.2,127.97,128.15,39382.0,123.8784,124.0332,123.8107,123.9849,39382.0
2024-03-01 14:15:00,128.15,128.19,128.08,128.09,51929.0,123.9849,124.0236,123.9171,123.9268,51929.0
2024-03-01 14:20:00,128.09,128.18,127.97,128.04,27973.0,123.9268,124.0139,123.8107,123.8784,27973.0
2024-03-01 14:25:00,128.04,128.18,127.97,128.16,15722.0,123.8784,124.0139,123.8107,123.9945,15722.0
2024-03-01 14:30:00,128.18,128.22,128.08,128.15,22050.0,124.0139,124.0526,123.9171,123.9849,22050.0
2024-03-01 14:35:00,128.16,128.17,127.98,127.98,19169.0,123.9945,124.0042,123.8204,123.8204,19169.0
2024-03-01 14:40:00,127.97,128.1,127.9,128.03,31633.0,123.8107,123.9365,123.743,123.8688,31633.0
2024-03-01 14:45:00,128.02,128.05,127.89,127.92,11619.0,123.8591,123.8881,123.7333,123.7623,11619.0
2024-03-01 14:50:00,127.89,128.1,127.88,128.09,21720.0,123.7333,123.9365,123.7236,123.9268,21720.0
2024-03-01 14:55:00,128.1,128.27,128.09,128.21,28749.0,123.9365,124.101,123.9268,124.0429,28749.0
2024-03-01 15:00:00,128.21,128.33,128.1,128.26,52364.0,124.0429,124.159,123.9365,124.0913,52364.0
2024-03-01 15:05:00,128.25,128.29,127.89,128.03,37893.0,124.0816,124.1203,123.7333,123.8688,37893.0
2024-03-01 15:10:00,128.03,128.17,127.98,128.16,31330.0,123.8688,124.0042,123.8204,123.9945,31330.0
2024-03-01 15:15:00,128.15,128.19,128.09,128.12,32731.0,123.9849,124.0236,123.9268,123.9558,32731.0
2024-03-01 15:20:00,128.13,128.15,127.99,128.09,57208.0,123.9655,123.9849,123.8301,123.9268,57208.0
2024-03-01 15:25:00,128.1,128.15,128.06,128.12,48479.0,123.9365,123.9849,123.8978,123.9558,48479.0
2024-03-01 15:30:00,128.12,128.22,128.02,128.08,30005.0,123.9558,124.0526,123.8591,123.9171,30005.0
2024-03-01 15:35:00,128.07,128.12,128.02,128.04,23545.0,123.9075,123.9558,123.8591,123.8784,23545.0
2024-03-01 15:40:00,128.03,128.04,127.9,127.96,27234.0,123.8688,123.8784,123.743,123.801,27234.0
2024-03-01 15:45:00,127.96,128.03,127.87,128.01,42160.0,123.801,123.8688,123.714,123.8494,42160.0
2024-03-01 15:50:00,128.0,128.07,127.91,128.02,78616.0,123.8397,123.9075,123.7527,123.8591,78616.0
2024-03-01 15:55:00,128.02,128.17,127.95,128.08,228255.0,123.8591,124.0042,123.7914,123.9171,228255.0
2024-03-04 09:30:00,125.68,126.91,125.4,126.1,159476.0,121.5952,122.7852,121.3243,122.0015,159476.0
2024-03-04 09:35:00,125.98,126.3,125.4,125.73,82153.0,121.8854,122.195,121.3243,121.6435,82153.0
2024-03-04 09:40:00,125.63,125.88,125.17,125.48,63907.0,121.5468,121.7887,121.1017,121.4017,63907.0
2024-03-04 09:45:00,125.49,125.91,124.11,124.73,136585.0,121.4113,121.8177,120.0762,120.676,136585.0
2024-03-04 09:50:00,124.82,125.59,124.78,125.15,134870.0,120.7631,121.5081,120.7244,121.0824,134870.0
2024-03-04 09:55:00,125.08,125.73,125.05,125.73,63194.0,121.0147,121.6435,120.9856,121.6435,63194.0
2024-03-04 10:00:00,125.7,125.72,124.92,125.01,110742.0,121.6145,121.6339,120.8599,120.9469,110742.0
2024-03-04 10:05:00,124.98,125.1,124.34,124.43,61455.0,120.9179,121.034,120.2987,120.3858,61455.0
2024-03-04 10:10:00,124.35,124.55,124.19,124.53,73201.0,120.3084,120.5019,120.1536,120.4825,73201.0
2024-03-04 10:15:00,124.55,125.14,124.07,124.94,67613.0,120.5019,121.0727,120.0375,120.8792,67613.0
2024-03-04 10:20:00,124.95,125.16,124.92,125.15,47090.0,120.8889,121.0921,120.8599,121.0824,47090.0
2024-03-04 10:25:00,125.19,125.75,125.11,125.7,40254.0,121.1211,121.6629,121.0437,121.6145,40254.0
2024-03-04 10:30:00,125.7,125.71,125.23,125.44,36083.0,121.6145,121.6242,121.1598,121.363,36083.0
2024-03-04 10:35:00,125.46,125.46,125.15,125.28,42613.0,121.3823,121.3823,121.0824,121.2082,42613.0
2024-03-04 10:40:00,125.28,125.53,125.14,125.45,39878.0,121.2082,121.45,121.0727,121.3726,39878.0
2024-03-04 10:45:00,125.45,125.54,125.2,125.21,33701.0,121.3726,121.4597,121.1308,121.1404,33701.0
2024-03-04 10:50:00,125.18,125.66,125.18,125.56,45266.0,121.1114,121.5758,121.1114,121.4791,45266.0
2024-03-04 10:55:00,125.58,125.95,125.53,125.69,29289.0,121.4984,121.8564,121.45,121.6048,29289.0
2024-03-04 11:00:00,125.66,125.9,125.48,125.79,33540.0,121.5758,121.808,121.4017,121.7016,33540.0
2024-03-04 11:05:00,125.82,125.86,125.5,125.5,22746.0,121.7306,121.7693,121.421,121.421,22746.0
2024-03-04 11:10:00,125.51,125.57,125.34,125.45,27209.0,121.4307,121.4887,121.2662,121.3726,27209.0
2024-03-04 11:15:00,125.46,125.51,125.36,125.45,25513.0,121.3823,121.4307,121.2856,121.3726,25513.0
2024-03-04 11:20:00,125.42,125.5,125.3,125.43,18132.0,121.3436,121.421,121.2275,121.3533,18132.0
2024-03-04 11:25:00,125.46,125.47,125.24,125.32,23789.0,121.3823,121.392,121.1695,121.2469,23789.0
2024-03-04 11:30:00,125.33,125.39,125.14,125.2,34767.0,121.2565,121.3146,121.0727,121.1308,34767.0
2024-03-04 11:35:00,125.15,125.24,125.04,125.23,24120.0,121.0824,121.1695,120.976,121.1598,24120.0
2024-03-04 11:40:00,125.2,125.52,125.18,125.48,40010.0,121.1308,121.4404,121.1114,121.4017,40010.0
2024-03-04 11:45:00,125.5,125.72,125.47,125.65,31436.0,121.421,121.6339,121.392,121.5661,31436.0
2024-03-04 11:50:00,125.65,125.73,125.53,125.68,22558.0,121.5661,121.6435,121.45,121.5952,22558.0
2024-03-04 11:55:00,125.72,126.0,125.64,125.91,29885.0,121.6339,121.9048,121.5565,121.8177,29885.0
2024-03-04 12:00:00,125.91,126.36,125.88,126.33,33576.0,121.8177,122.2531,121.7887,122.224,33576.0
2024-03-04 12:05:00,126.33,126.64,126.22,126.53,59936.0,122.224,122.5239,122.1176,122.4175,59936.0
2024-03-04 12:10:00,126.53,127.1,126.52,126.9,44835.0,122.4175,122.969,122.4078,122.7755,44835.0
2024-03-04 12:15:00,126.86,127.07,126.24,126.89,35137.0,122.7368,122.94,122.137,122.7658,35137.0
2024-03-04 12:20:00,126.89,126.99,126.77,126.8,19802.0,122.7658,122.8626,122.6497,122.6787,19802.0
2024-03-04 12:25:00,126.84,127.07,126.81,127.07,19469.0,122.7174,122.94,122.6884,122.94,19469.0
2024-03-04 12:30:00,127.05,127.07,126.88,127.07,18665.0,122.9206,122.94,122.7561,122.94,18665.0
2024-03-04 12:35:00,127.06,127.28,127.03,127.17,25568.0,122.9303,123.1431,122.9013,123.0367,25568.0
2024-03-04 12:40:00,127.19,127.26,127.04,127.23,21378.0,123.0561,123.1238,122.9109,123.0948,21378.0
2024-03-04 12:45:00,127.22,127.22,126.92,127.05,25186.0,123.0851,123.0851,122.7948,122.9206,25186.0
2024-03-04 12:50:00,127.01,127.37,126.99,127.37,22342.0,122.8819,123.2302,122.8626,123.2302,22342.0
2024-03-04 12:55:00,127.37,127.4,127.11,127.14,28375.0,123.2302,123.2592,122.9787,123.0077,28375.0
2024-03-04 13:00:00,127.12,127.23,126.99,127.22,26078.0,122.9883,123.0948,122.8626,123.0851,26078.0
2024-03-04 13:05:00,127.2,127.25,126.94,127.0,19355.0,123.0657,123.1141,122.8142,122.8722,19355.0
2024-03-04 13:10:00,126.97,127.06,126.78,126.86,20335.0,122.8432,122.9303,122.6594,122.7368,20335.0
2024-03-04 13:15:00,126.88,127.09,126.82,127.09,18402.0,122.7561,122.9593,122.6981,122.9593,18402.0
2024-03-04 13:20:00,127.09,127.21,126.98,127.1,19183.0,122.9593,123.0754,122.8529,122.969,19183.0
2024-03-04 13:25:00,127.07,127.24,126.97,127.24,29050.0,122.94,123.1044,122.8432,123.1044,29050.0
2024-03-04 13:30:00,127.24,127.39,127.17,127.37,21061.0,123.1044,123.2496,123.0367,123.2302,21061.0
2024-03-04 13:35:00,127.37,127.41,127.05,127.05,19783.0,123.2302,123.2689,122.9206,122.9206,19783.0
2024-03-04 13:40:00,127.06,127.06,126.91,126.98,21883.0,122.9303,122.9303,122.7852,122.8529,21883.0
2024-03-04 13:45:00,126.98,127.26,126.98,127.1,22254.0,122.8529,123.1238,122.8529,122.969,22254.0
2024-03-04 13:50:00,127.11,127.19,127.06,127.16,29463.0,122.9787,123.0561,122.9303,123.027,29463.0
2024-03-04 13:55:00,127.15,127.19,126.98,127.05,25117.0,123.0174,123.0561,122.8529,122.9206,25117.0
2024-03-04 14:00:00,127.06,127.12,127.0,127.08,19280.0,122.9303,122.9883,122.8722,122.9496,19280.0
2024-03-04 14:05:00,127.07,127.1,126.77,126.95,27338.0,122.94,122.969,122.6497,122.8239,27338.0
2024-03-04 14:10:00,126.96,127.06,126.91,126.95,28561.0,122.8335,122.9303,122.7852,122.8239,28561.0
2024-03-04 14:15:00,126.96,126.96,126.71,126.72,29418.0,122.8335,122.8335,122.5917,122.6013,29418.0
2024-03-04 14:20:00,126.74,126.9,126.64,126.9,19967.0,122.6207,122.7755,122.5239,122.7755,19967.0
2024-03-04 14:25:00,126.9,127.05,126.81,127.03,26871.0,122.7755,122.9206,122.6884,122.9013,26871.0
2024-03-04 14:30:00,127.04,127.13,126.91,127.13,22248.0,122.9109,122.998,122.7852,122.998,22248.0
2024-03-04 14:35:00,127.13,127.52,127.08,127.52,56519.0,122.998,123.3753,122.9496,123.3753,56519.0
2024-03-04 14:40:00,127.52,127.54,127.4,127.54,30803.0,123.3753,123.3947,123.2592,123.3947,30803.0
2024-03-04 14:45:00,127.54,127.56,127.35,127.46,25894.0,123.3947,123.414,123.2109,123.3173,25894.0
2024-03-04 14:50:00,127.46,127.47,127.34,127.4,20715.0,123.3173,123.327,123.2012,123.2592,20715.0
2024-03-04 14:55:00,127.41,127.43,127.34,127.39,24811.0,123.2689,123.2883,123.2012,123.2496,24811.0
2024-03-04 15:00:00,127.39,127.46,127.28,127.31,49975.0,123.2496,123.3173,123.1431,123.1722,49975.0
2024-03-04 15:05:00,127.29,127.63,127.29,127.58,45167.0,123.1528,123.4818,123.1528,123.4334,45167.0
2024-03-04 15:10:00,127.58,127.81,127.58,127.8,39244.0,123.4334,123.6559,123.4334,123.6462,39244.0
2024-03-04 15:15:00,127.81,127.81,127.62,127.68,25665.0,123.6559,123.6559,123.4721,123.5301,25665.0
2024-03-04 15:20:00,127.68,127.69,127.29,127.29,30327.0,123.5301,123.5398,123.1528,123.1528,30327.0
2024-03-04 15:25:00,127.32,127.62,127.26,127.58,39595.0,123.1818,123.4721,123.1238,123.4334,39595.0
2024-03-04 15:30:00,127.61,127.63,127.41,127.43,53840.0,123.4624,123.4818,123.2689,123.2883,53840.0
2024-03-04 15:35:00,127.41,127.6,127.15,127.57,60796.0,123.2689,123.4527,123.0174,123.4237,60796.0
2024-03-04 15:40:00,127.58,127.63,127.09,127.12,51663.0,123.4334,123.4818,122.9593,122.9883,51663.0
2024-03-04 15:45:00,127.11,127.11,126.76,126.81,58514.0,122.9787,122.9787,122.64,122.6884,58514.0
2024-03-04 15:50:00,126.81,126.86,126.51,126.66,101509.0,122.6884,122.7368,122.3982,122.5433,101509.0
2024-03-04 15:55:00,126.67,126.92,126.54,126.6,277500.0,122.553,122.7948,122.4272,122.4852,277500.0
2024-03-05 09:30:00,126.27,126.7,126.18,126.3,37607.0,122.166,122.582,122.0789,122.195,37607.0
2024-03-05 09:35:00,126.08,126.21,125.88,126.13,16108.0,121.9822,122.1079,121.7887,122.0305,16108.0
2024-03-05 09:40:00,126.21,126.24,126.02,126.15,20140.0,122.1079,122.137,121.9241,122.0499,20140.0
2024-03-05 09:45:00,126.17,126.17,125.63,125.63,30857.0,122.0692,122.0692,121.5468,121.5468,30857.0
2024-03-05 09:50:00,125.63,125.74,125.31,125.42,28900.0,121.5468,121.6532,121.2372,121.3436,28900.0
2024-03-05 09:55:00,125.48,125.49,125.26,125.39,19311.0,121.4017,121.4113,121.1888,121.3146,19311.0
2024-03-05 10:00:00,125.41,126.28,125.4,126.0,41587.0,121.3339,122.1757,121.3243,121.9048,41587.0
2024-03-05 10:05:00,126.0,126.03,125.7,125.73,33112.0,121.9048,121.9338,121.6145,121.6435,33112.0
2024-03-05 10:10:00,125.67,125.81,125.48,125.57,21298.0,121.5855,121.7209,121.4017,121.4887,21298.0
2024-03-05 10:15:00,125.51,125.56,124.99,125.14,32649.0,121.4307,121.4791,120.9276,121.0727,32649.0
2024-03-05 10:20:00,125.16,125.22,124.68,124.73,35140.0,121.0921,121.1501,120.6277,120.676,35140.0
2024-03-05 10:25:00,124.71,124.86,124.63,124.82,24229.0,120.6567,120.8018,120.5793,120.7631,24229.0
2024-03-05 10:30:00,124.83,125.2,124.79,125.11,32992.0,120.7728,121.1308,120.7341,121.0437,32992.0
2024-03-05 10:35:00,125.11,125.22,124.99,125.2,12180.0,121.0437,121.1501,120.9276,121.1308,12180.0
2024-03-05 10:40:00,125.26,125.45,125.13,125.23,14772.0,121.1888,121.3726,121.063,121.1598,14772.0
2024-03-05 10:45:00,125.25,125.59,125.19,125.25,36491.0,121.1791,121.5081,121.1211,121.1791,36491.0
2024-03-05 10:50:00,125.25,125.41,125.2,125.41,19197.0,121.1791,121.3339,121.1308,121.3339,19197.0
2024-03-05 10:55:00,125.41,125.55,125.36,125.51,11751.0,121.3339,121.4694,121.2856,121.4307,11751.0
2024-03-05 11:00:00,125.52,125.69,125.48,125.57,11834.0,121.4404,121.6048,121.4017,121.4887,11834.0
2024-03-05 11:05:00,125.53,125.71,125.53,125.65,18882.0,121.45,121.6242,121.45,121.5661,18882.0
2024-03-05 11:10:00,125.65,125.65,125.4,125.52,12150.0,121.5661,121.5661,121.3243,121.4404,12150.0
2024-03-05 11:15:00,125.54,125.55,125.18,125.29,25817.0,121.4597,121.4694,121.1114,121.2178,25817.0
2024-03-05 11:20:00,125.27,125.33,125.04,125.31,39474.0,121.1985,121.2565,120.976,121.2372,39474.0
2024-03-05 11:25:00,125.28,125.36,125.13,125.26,19712.0,121.2082,121.2856,121.063,121.1888,19712.0
2024-03-05 11:30:00,125.28,125.58,125.2,125.2,28888.0,121.2082,121.4984,121.1308,121.1308,28888.0
2024-03-05 11:35:00,125.21,125.3,125.14,125.17,30931.0,121.1404,121.2275,121.0727,121.1017,30931.0
2024-03-05 11:40:00,125.17,125.28,124.89,124.97,37740.0,121.1017,121.2082,120.8308,120.9082,37740.0
2024-03-05 11:45:00,124.97,125.03,124.8,124.87,19824.0,120.9082,120.9663,120.7438,120.8115,19824.0
2024-03-05 11:50:00,124.88,124.9,124.6,124.63,19950.0,120.8212,120.8405,120.5503,120.5793,19950.0
2024-03-05 11:55:00,124.59,124.89,124.49,124.83,24163.0,120.5406,120.8308,120.4438,120.7728,24163.0
2024-03-05 12:00:00,124.84,124.99,124.77,124.92,19921.0,120.7825,120.9276,120.7147,120.8599,19921.0
2024-03-05 12:05:00,124.95,125.0,124.86,124.89,21276.0,120.8889,120.9373,120.8018,120.8308,21276.0
2024-03-05 12:10:00,124.89,125.03,124.85,125.01,44037.0,120.8308,120.9663,120.7921,120.9469,44037.0
2024-03-05 12:15:00,125.01,125.01,124.94,124.98,11863.0,120.9469,120.9469,120.8792,120.9179,11863.0
2024-03-05 12:20:00,124.96,125.24,124.9,125.14,66120.0,120.8986,121.1695,120.8405,121.0727,66120.0
2024-03-05 12:25:00,125.14,125.33,125.11,125.3,39312.0,121.0727,121.2565,121.0437,121.2275,39312.0
2024-03-05 12:30:00,125.3,125.35,125.1,125.11,46557.0,121.2275,121.2759,121.034,121.0437,46557.0
2024-03-05 12:35:00,125.14,125.22,125.0,125.03,41983.0,121.0727,121.1501,120.9373,120.9663,41983.0
2024-03-05 12:40:00,125.03,125.12,124.97,125.07,27398.0,120.9663,121.0534,120.9082,121.005,27398.0
2024-03-05 12:45:00,125.06,125.26,125.06,125.12,41463.0,120.9953,121.1888,120.9953,121.0534,41463.0
2024-03-05 12:50:00,125.12,125.46,125.07,125.45,21138.0,121.0534,121.3823,121.005,121.3726,21138.0
2024-03-05 12:55:00,125.48,125.56,125.29,125.32,20630.0,121.4017,121.4791,121.2178,121.2469,20630.0
2024-03-05 13:00:00,125.31,125.33,125.07,125.08,13920.0,121.2372,121.2565,121.005,121.0147,13920.0
2024-03-05 13:05:00,125.07,125.18,125.06,125.17,15670.0,121.005,121.1114,120.9953,121.1017,15670.0
2024-03-05 13:10:00,125.19,125.37,125.15,125.34,8442.0,121.1211,121.2952,121.0824,121.2662,8442.0
2024-03-05 13:15:00,125.36,125.53,125.32,125.34,13239.0,121.2856,121.45,121.2469,121.2662,13239.0
2024-03-05 13:20:00,125.34,125.47,125.33,125.45,9804.0,121.2662,121.392,121.2565,121.3726,9804.0
2024-03-05 13:25:00,125.45,125.57,125.4,125.45,13045.0,121.3726,121.4887,121.3243,121.3726,13045.0
2024-03-05 13:30:00,125.44,125.64,125.35,125.59,16988.0,121.363,121.5565,121.2759,121.5081,16988.0
2024-03-05 13:35:00,125.61,125.64,125.36,125.56,12943.0,121.5274,121.5565,121.2856,121.4791,12943.0
2024-03-05 13:40:00,125.56,125.56,125.22,125.23,7301.0,121.4791,121.4791,121.1501,121.1598,7301.0
2024-03-05 13:45:00,125.27,125.34,125.07,125.07,17013.0,121.1985,121.2662,121.005,121.005,17013.0
2024-03-05 13:50:00,125.1,125.21,124.89,125.08,18096.0,121.034,121.1404,120.8308,121.0147,18096.0
2024-03-05 13:55:00,125.09,125.17,124.97,125.11,6358.0,121.0243,121.1017,120.9082,121.0437,6358.0
2024-03-05 14:00:00,125.1,125.24,125.09,125.16,8973.0,121.034,121.1695,121.0243,121.0921,8973.0
2024-03-05 14:05:00,125.11,125.14,124.96,125.06,26067.0,121.0437,121.0727,120.8986,120.9953,26067.0
2024-03-05 14:10:00,125.11,125.11,124.96,125.04,8350.0,121.0437,121.0437,120.8986,120.976,8350.0
2024-03-05 14:15:00,125.04,125.11,124.78,124.83,36768.0,120.976,121.0437,120.7244,120.7728,36768.0
2024-03-05 14:20:00,124.81,124.82,124.52,124.64,67414.0,120.7534,120.7631,120.4729,120.589,67414.0
2024-03-05 14:25:00,124.64,125.01,124.63,124.96,63991.0,120.589,120.9469,120.5793,120.8986,63991.0
2024-03-05 14:30:00,124.94,125.03,124.77,124.81,40112.0,120.8792,120.9663,120.7147,120.7534,40112.0
2024-03-05 14:35:00,124.8,125.03,124.67,124.71,37595.0,120.7438,120.9663,120.618,120.6567,37595.0
2024-03-05 14:40:00,124.69,124.79,124.6,124.66,22092.0,120.6373,120.7341,120.5503,120.6083,22092.0
2024-03-05 14:45:00,124.65,124.67,124.3,124.41,16374.0,120.5986,120.618,120.26,120.3664,16374.0
2024-03-05 14:50:00,124.42,124.53,124.35,124.42,22461.0,120.3761,120.4825,120.3084,120.3761,22461.0
2024-03-05 14:55:00,124.41,124.41,124.21,124.31,19826.0,120.3664,120.3664,120.1729,120.2697,19826.0
2024-03-05 15:00:00,124.29,124.45,124.27,124.45,21428.0,120.2503,120.4051,120.231,120.4051,21428.0
2024-03-05 15:05:00,124.46,124.78,124.45,124.78,23319.0,120.4148,120.7244,120.4051,120.7244,23319.0
2024-03-05 15:10:00,124.72,124.84,124.54,124.59,25529.0,120.6664,120.7825,120.4922,120.5406,25529.0
2024-03-05 15:15:00,124.59,124.68,124.52,124.62,21229.0,120.5406,120.6277,120.4729,120.5696,21229.0
2024-03-05 15:20:00,124.63,124.69,124.47,124.47,51438.0,120.5793,120.6373,120.4245,120.4245,51438.0
2024-03-05 15:25:00,124.47,124.47,124.26,124.29,31685.0,120.4245,120.4245,120.2213,120.2503,31685.0
2024-03-05 15:30:00,124.28,124.43,124.21,124.42,32888.0,120.2407,120.3858,120.1729,120.3761,32888.0
2024-03-05 15:35:00,124.45,124.49,124.29,124.32,37944.0,120.4051,120.4438,120.2503,120.2794,37944.0
2024-03-05 15:40:00,124.32,124.4,124.2,124.21,69980.0,120.2794,120.3568,120.1633,120.1729,69980.0
2024-03-05 15:45:00,124.19,124.43,124.12,124.42,81436.0,120.1536,120.3858,120.0859,120.3761,81436.0
2024-03-05 15:50:00,124.43,124.75,124.35,124.73,99051.0,120.3858,120.6954,120.3084,120.676,99051.0
2024-03-05 15:55:00,124.73,124.97,124.69,124.82,189694.0,120.676,120.9082,120.6373,120.7631,189694.0
2024-03-06 09:30:00,126.65,127.45,126.33,127.12,109615.0,122.5336,123.3076,122.224,122.9883,109615.0
2024-03-06 09:35:00,127.26,127.26,126.31,126.69,34099.0,123.1238,123.1238,122.2047,122.5723,34099.0
2024-03-06 09:40:00,126.77,127.07,126.32,126.53,28927.0,122.6497,122.94,122.2144,122.4175,28927.0
2024-03-06 09:45:00,126.65,126.84,126.29,126.79,23905.0,122.5336,122.7174,122.1853,122.6691,23905.0
2024-03-06 09:50:00,126.7,127.26,126.66,127.11,24598.0,122.582,123.1238,122.5433,122.9787,24598.0
2024-03-06 09:55:00,127.14,127.14,126.75,127.01,24018.0,123.0077,123.0077,122.6304,122.8819,24018.0
2024-03-06 10:00:00,126.99,126.99,126.25,126.25,39662.0,122.8626,122.8626,122.1466,122.1466,39662.0
2024-03-06 10:05:00,126.23,126.29,125.69,125.8,22214.0,122.1273,122.1853,121.6048,121.7113,22214.0
2024-03-06 10:10:00,125.84,126.15,125.81,126.11,17137.0,121.75,122.0499,121.7209,122.0112,17137.0
2024-03-06 10:15:00,126.11,126.39,126.1,126.21,13431.0,122.0112,122.2821,122.0015,122.1079,13431.0
2024-03-06 10:20:00,126.18,126.28,126.01,126.1,11676.0,122.0789,122.1757,121.9144,122.0015,11676.0
2024-03-06 10:25:00,126.06,126.06,125.75,125.85,28150.0,121.9628,121.9628,121.6629,121.7596,28150.0
2024-03-06 10:30:00,125.79,125.9,125.56,125.89,15230.0,121.7016,121.808,121.4791,121.7983,15230.0
2024-03-06 10:35:00,125.84,125.87,125.62,125.68,13340.0,121.75,121.779,121.5371,121.5952,13340.0
2024-03-06 10:40:00,125.66,125.78,125.56,125.64,21115.0,121.5758,121.6919,121.4791,121.5565,21115.0
2024-03-06 10:45:00,125.68,125.68,125.49,125.51,13593.0,121.5952,121.5952,121.4113,121.4307,13593.0
2024-03-06 10:50:00,125.45,125.66,125.34,125.46,27929.0,121.3726,121.5758,121.2662,121.3823,27929.0
2024-03-06 10:55:00,125.5,125.51,125.25,125.25,26164.0,121.421,121.4307,121.1791,121.1791,26164.0
2024-03-06 11:00:00,125.27,125.45,125.26,125.3,48873.0,121.1985,121.3726,121.1888,121.2275,48873.0
2024-03-06 11:05:00,125.28,125.29,124.97,125.06,30998.0,121.2082,121.2178,120.9082,120.9953,30998.0
2024-03-06 11:10:00,125.09,125.27,125.08,125.15,12514.0,121.0243,121.1985,121.0147,121.0824,12514.0
2024-03-06 11:15:00,125.17,125.2,125.01,125.12,19550.0,121.1017,121.1308,120.9469,121.0534,19550.0
2024-03-06 11:20:00,125.09,125.12,124.87,124.92,16870.0,121.0243,121.0534,120.8115,120.8599,16870.0
2024-03-06 11:25:00,124.89,124.99,124.82,124.99,12147.0,120.8308,120.9276,120.7631,120.9276,12147.0
2024-03-06 11:30:00,124.98,124.98,124.54,124.6,17148.0,120.9179,120.9179,120.4922,120.5503,17148.0
2024-03-06 11:35:00,124.6,124.7,124.4,124.43,23265.0,120.5503,120.647,120.3568,120.3858,23265.0
2024-03-06 11:40:00,124.45,124.87,124.3,124.72,18328.0,120.4051,120.8115,120.26,120.6664,18328.0
2024-03-06 11:45:00,124.73,124.74,124.5,124.54,9054.0,120.676,120.6857,120.4535,120.4922,9054.0
2024-03-06 11:50:00,124.57,124.86,124.5,124.58,13748.0,120.5212,120.8018,120.4535,120.5309,13748.0
2024-03-06 11:55:00,124.61,124.63,124.08,124.08,15637.0,120.5599,120.5793,120.0472,120.0472,15637.0
2024-03-06 12:00:00,124.11,124.14,123.88,124.01,32236.0,120.0762,120.1052,119.8537,119.9794,32236.0
2024-03-06 12:05:00,123.97,124.02,123.76,123.82,16533.0,119.9407,119.9891,119.7376,119.7956,16533.0
2024-03-06 12:10:00,123.81,123.99,123.71,123.91,16016.0,119.7859,119.9601,119.6892,119.8827,16016.0
2024-03-06 12:15:00,123.92,123.96,123.71,123.94,12138.0,119.8924,119.9311,119.6892,119.9117,12138.0
2024-03-06 12:20:00,123.94,124.0,123.88,123.93,16980.0,119.9117,119.9698,119.8537,119.902,16980.0
2024-03-06 12:25:00,123.95,123.98,123.81,123.85,10178.0,119.9214,119.9504,119.7859,119.8246,10178.0
2024-03-06 12:30:00,123.83,124.07,123.81,123.87,12334.0,119.8053,120.0375,119.7859,119.844,12334.0
2024-03-06 12:35:00,123.89,124.13,123.81,123.86,17305.0,119.8633,120.0955,119.7859,119.8343,17305.0
2024-03-06 12:40:00,123.84,123.95,123.8,123.91,11335.0,119.815,119.9214,119.7763,119.8827,11335.0
2024-03-06 12:45:00,123.9,124.0,123.8,124.0,12128.0,119.873,119.9698,119.7763,119.9698,12128.0
2024-03-06 12:50:00,124.0,124.01,123.86,123.89,18146.0,119.9698,119.9794,119.8343,119.8633,18146.0
2024-03-06 12:55:00,123.88,123.91,123.81,123.88,11662.0,119.8537,119.8827,119.7859,119.8537,11662.0
2024-03-06 13:00:00,123.86,123.9,123.73,123.86,21719.0,119.8343,119.873,119.7085,119.8343,21719.0
2024-03-06 13:05:00,123.85,123.85,123.59,123.66,11377.0,119.8246,119.8246,119.5731,119.6408,11377.0
2024-03-06 13:10:00,123.65,123.66,123.39,123.42,13611.0,119.6311,119.6408,119.3796,119.4086,13611.0
2024-03-06 13:15:00,123.43,123.58,123.37,123.58,17169.0,119.4183,119.5634,119.3602,119.5634,17169.0
2024-03-06 13:20:00,123.62,123.72,123.55,123.7,11632.0,119.6021,119.6989,119.5344,119.6795,11632.0
2024-03-06 13:25:00,123.78,123.81,123.62,123.65,10063.0,119.7569,119.7859,119.6021,119.6311,10063.0
2024-03-06 13:30:00,123.65,123.65,122.91,123.14,25057.0,119.6311,119.6311,118.9152,119.1377,25057.0
2024-03-06 13:35:00,123.07,123.07,122.7,122.96,18387.0,119.07,119.07,118.712,118.9636,18387.0
2024-03-06 13:40:00,122.99,123.25,122.98,123.13,12841.0,118.9926,119.2441,118.9829,119.128,12841.0
2024-03-06 13:45:00,123.15,123.15,122.46,122.5,24900.0,119.1474,119.1474,118.4798,118.5185,24900.0
2024-03-06 13:50:00,122.37,122.78,122.37,122.6,25018.0,118.3927,118.7894,118.3927,118.6153,25018.0
2024-03-06 13:55:00,122.57,122.84,122.55,122.79,10808.0,118.5862,118.8475,118.5669,118.7991,10808.0
2024-03-06 14:00:00,122.75,122.76,122.51,122.58,19046.0,118.7604,118.7701,118.5282,118.5959,19046.0
2024-03-06 14:05:00,122.61,123.02,122.61,122.94,37791.0,118.6249,119.0216,118.6249,118.9442,37791.0
2024-03-06 14:10:00,122.87,122.94,122.38,122.48,21119.0,118.8765,118.9442,118.4024,118.4992,21119.0
2024-03-06 14:15:00,122.44,122.44,122.19,122.31,16856.0,118.4605,118.4605,118.2186,118.3347,16856.0
2024-03-06 14:20:00,122.37,122.83,122.36,122.69,11268.0,118.3927,118.8378,118.3831,118.7023,11268.0
2024-03-06 14:25:00,122.74,123.0,122.6,122.98,13928.0,118.7507,119.0023,118.6153,118.9829,13928.0
2024-03-06 14:30:00,122.99,123.01,122.71,122.9,23940.0,118.9926,119.0119,118.7217,118.9055,23940.0
2024-03-06 14:35:00,122.9,123.03,122.76,122.86,27942.0,118.9055,119.0313,118.7701,118.8668,27942.0
2024-03-06 14:40:00,122.8,122.96,122.76,122.89,14090.0,118.8088,118.9636,118.7701,118.8958,14090.0
2024-03-06 14:45:00,122.88,122.88,122.56,122.71,13687.0,118.8862,118.8862,118.5766,118.7217,13687.0
2024-03-06 14:50:00,122.71,123.01,122.7,122.96,17564.0,118.7217,119.0119,118.712,118.9636,17564.0
2024-03-06 14:55:00,122.95,122.98,122.68,122.85,17298.0,118.9539,118.9829,118.6927,118.8571,17298.0
2024-03-06 15:00:00,122.82,123.01,122.75,122.98,16214.0,118.8281,119.0119,118.7604,118.9829,16214.0
2024-03-06 15:05:00,122.93,123.05,122.85,122.89,24009.0,118.9345,119.0506,118.8571,118.8958,24009.0
2024-03-06 15:10:00,122.92,123.02,122.61,122.7,19644.0,118.9249,119.0216,118.6249,118.712,19644.0
2024-03-06 15:15:00,122.72,122.98,122.71,122.83,20158.0,118.7314,118.9829,118.7217,118.8378,20158.0
2024-03-06 15:20:00,122.83,122.96,122.68,122.72,20539.0,118.8378,118.9636,118.6927,118.7314,20539.0
2024-03-06 15:25:00,122.73,122.99,122.69,122.98,13602.0,118.741,118.9926,118.7023,118.9829,13602.0
2024-03-06 15:30:00,122.95,123.0,122.63,122.63,24933.0,118.9539,119.0023,118.6443,118.6443,24933.0
2024-03-06 15:35:00,122.63,123.04,122.57,123.03,45240.0,118.6443,119.041,118.5862,119.0313,45240.0
2024-03-06 15:40:00,123.05,123.46,123.05,123.32,40336.0,119.0506,119.4473,119.0506,119.3119,40336.0
2024-03-06 15:45:00,123.34,123.56,123.31,123.43,38315.0,119.3312,119.5441,119.3022,119.4183,38315.0
2024-03-06 15:50:00,123.41,123.61,123.21,123.61,83056.0,119.3989,119.5924,119.2054,119.5924,83056.0
2024-03-06 15:55:00,123.61,123.73,123.25,123.31,205329.0,119.5924,119.7085,119.2441,119.3022,205329.0
2024-03-07 09:30:00,125.0,125.51,124.57,124.57,54422.0,120.9373,121.4307,120.5212,120.5212,54422.0
2024-03-07 09:35:00,124.53,125.0,124.52,124.94,29405.0,120.4825,120.9373,120.4729,120.8792,29405.0
2024-03-07 09:40:00,124.92,125.03,124.54,125.0,17389.0,120.8599,120.9663,120.4922,120.9373,17389.0
2024-03-07 09:45:00,125.04,125.05,124.71,124.87,49746.0,120.976,120.9856,120.6567,120.8115,49746.0
2024-03-07 09:50:00,124.87,124.87,124.25,124.31,23612.0,120.8115,120.8115,120.2116,120.2697,23612.0
2024-03-07 09:55:00,124.36,124.49,123.94,123.98,39604.0,120.3181,120.4438,119.9117,119.9504,39604.0
2024-03-07 10:00:00,123.95,124.01,123.52,123.82,29995.0,119.9214,119.9794,119.5054,119.7956,29995.0
2024-03-07 10:05:00,123.87,123.9,123.35,123.37,20817.0,119.844,119.873,119.3409,119.3602,20817.0
2024-03-07 10:10:00,123.3,123.89,123.3,123.67,24461.0,119.2925,119.8633,119.2925,119.6505,24461.0
2024-03-07 10:15:00,123.74,124.06,123.68,123.98,16874.0,119.7182,120.0278,119.6602,119.9504,16874.0
2024-03-07 10:20:00,123.98,124.2,123.91,124.17,13104.0,119.9504,120.1633,119.8827,120.1342,13104.0
2024-03-07 10:25:00,124.17,124.36,124.13,124.35,12851.0,120.1342,120.3181,120.0955,120.3084,12851.0
2024-03-07 10:30:00,124.36,124.43,124.09,124.23,33861.0,120.3181,120.3858,120.0568,120.1923,33861.0
2024-03-07 10:35:00,124.21,124.27,124.1,124.24,10821.0,120.1729,120.231,120.0665,120.202,10821.0
2024-03-07 10:40:00,124.24,124.48,124.22,124.47,18935.0,120.202,120.4342,120.1826,120.4245,18935.0
2024-03-07 10:45:00,124.47,124.81,124.42,124.81,15098.0,120.4245,120.7534,120.3761,120.7534,15098.0
2024-03-07 10:50:00,124.8,124.83,124.55,124.63,20700.0,120.7438,120.7728,120.5019,120.5793,20700.0
2024-03-07 10:55:00,124.65,124.77,124.62,124.77,12512.0,120.5986,120.7147,120.5696,120.7147,12512.0
2024-03-07 11:00:00,124.76,124.89,124.55,124.82,43444.0,120.7051,120.8308,120.5019,120.7631,43444.0
2024-03-07 11:05:00,124.77,124.89,124.72,124.77,16466.0,120.7147,120.8308,120.6664,120.7147,16466.0
2024-03-07 11:10:00,124.77,124.77,124.55,124.72,15265.0,120.7147,120.7147,120.5019,120.6664,15265.0
2024-03-07 11:15:00,124.71,124.81,124.57,124.8,13580.0,120.6567,120.7534,120.5212,120.7438,13580.0
2024-03-07 11:20:00,124.82,124.82,124.34,124.34,17139.0,120.7631,120.7631,120.2987,120.2987,17139.0
2024-03-07 11:25:00,124.32,124.32,124.07,124.24,9301.0,120.2794,120.2794,120.0375,120.202,9301.0
2024-03-07 11:30:00,124.21,124.21,123.88,124.05,9610.0,120.1729,120.1729,119.8537,120.0181,9610.0
2024-03-07 11:35:00,124.05,124.39,123.96,124.39,11227.0,120.0181,120.3471,119.9311,120.3471,11227.0
2024-03-07 11:40:00,124.38,124.57,124.3,124.54,15601.0,120.3374,120.5212,120.26,120.4922,15601.0
2024-03-07 11:45:00,124.55,124.68,124.42,124.66,8387.0,120.5019,120.6277,120.3761,120.6083,8387.0
2024-03-07 11:50:00,124.65,124.79,124.59,124.59,14224.0,120.5986,120.7341,120.5406,120.5406,14224.0
2024-03-07 11:55:00,124.62,124.72,124.5,124.59,9013.0,120.5696,120.6664,120.4535,120.5406,9013.0
2024-03-07 12:00:00,124.61,124.71,124.53,124.71,9478.0,120.5599,120.6567,120.4825,120.6567,9478.0
2024-03-07 12:05:00,124.69,124.77,124.5,124.62,9060.0,120.6373,120.7147,120.4535,120.5696,9060.0
2024-03-07 12:10:00,124.59,124.68,124.48,124.48,13044.0,120.5406,120.6277,120.4342,120.4342,13044.0
2024-03-07 12:15:00,124.47,124.56,124.35,124.54,13565.0,120.4245,120.5116,120.3084,120.4922,13565.0
2024-03-07 12:20:00,124.55,124.73,124.54,124.62,14157.0,120.5019,120.676,120.4922,120.5696,14157.0
2024-03-07 12:25:00,124.62,124.68,124.5,124.52,14918.0,120.5696,120.6277,120.4535,120.4729,14918.0
2024-03-07 12:30:00,124.52,124.52,124.37,124.37,11950.0,120.4729,120.4729,120.3277,120.3277,11950.0
2024-03-07 12:35:00,124.38,124.42,124.3,124.37,15227.0,120.3374,120.3761,120.26,120.3277,15227.0
2024-03-07 12:40:00,124.35,124.42,124.19,124.42,9551.0,120.3084,120.3761,120.1536,120.3761,9551.0
2024-03-07 12:45:00,124.43,124.43,124.22,124.25,7448.0,120.3858,120.3858,120.1826,120.2116,7448.0
2024-03-07 12:50:00,124.22,124.37,124.2,124.28,10076.0,120.1826,120.3277,120.1633,120.2407,10076.0
2024-03-07 12:55:00,124.26,124.29,124.2,124.23,9419.0,120.2213,120.2503,120.1633,120.1923,9419.0
2024-03-07 13:00:00,124.24,124.3,124.19,124.28,6282.0,120.202,120.26,120.1536,120.2407,6282.0
2024-03-07 13:05:00,124.28,124.43,124.27,124.43,12088.0,120.2407,120.3858,120.231,120.3858,12088.0
2024-03-07 13:10:00,124.43,124.68,124.43,124.55,22143.0,120.3858,120.6277,120.3858,120.5019,22143.0
2024-03-07 13:15:00,124.57,124.75,124.52,124.56,10103.0,120.5212,120.6954,120.4729,120.5116,10103.0
2024-03-07 13:20:00,124.56,124.58,124.47,124.54,9973.0,120.5116,120.5309,120.4245,120.4922,9973.0
2024-03-07 13:25:00,124.54,124.63,124.54,124.58,10446.0,120.4922,120.5793,120.4922,120.5309,10446.0
2024-03-07 13:30:00,124.61,124.64,124.5,124.58,10384.0,120.5599,120.589,120.4535,120.5309,10384.0
2024-03-07 13:35:00,124.59,124.67,124.53,124.56,9645.0,120.5406,120.618,120.4825,120.5116,9645.0
2024-03-07 13:40:00,124.55,124.62,124.52,124.57,9935.0,120.5019,120.5696,120.4729,120.5212,9935.0
2024-03-07 13:45:00,124.58,124.8,124.52,124.76,13432.0,120.5309,120.7438,120.4729,120.7051,13432.0
2024-03-07 13:50:00,124.81,124.97,124.76,124.97,8563.0,120.7534,120.9082,120.7051,120.9082,8563.0
2024-03-07 13:55:00,124.98,125.02,124.88,124.95,12165.0,120.9179,120.9566,120.8212,120.8889,12165.0
2024-03-07 14:00:00,124.93,125.01,124.83,124.93,7517.0,120.8695,120.9469,120.7728,120.8695,7517.0
2024-03-07 14:05:00,124.95,124.95,124.71,124.71,8944.0,120.8889,120.8889,120.6567,120.6567,8944.0
2024-03-07 14:10:00,124.73,124.82,124.73,124.76,11846.0,120.676,120.7631,120.676,120.7051,11846.0
2024-03-07 14:15:00,124.76,124.82,124.56,124.66,13241.0,120.7051,120.7631,120.5116,120.6083,13241.0
2024-03-07 14:20:00,124.67,124.77,124.61,124.7,15442.0,120.618,120.7147,120.5599,120.647,15442.0
2024-03-07 14:25:00,124.66,124.7,124.61,124.63,11190.0,120.6083,120.647,120.5599,120.5793,11190.0
2024-03-07 14:30:00,124.63,124.65,124.51,124.57,11863.0,120.5793,120.5986,120.4632,120.5212,11863.0
2024-03-07 14:35:00,124.57,124.65,124.54,124.62,7654.0,120.5212,120.5986,120.4922,120.5696,7654.0
2024-03-07 14:40:00,124.62,124.64,124.52,124.54,7802.0,120.5696,120.589,120.4729,120.4922,7802.0
2024-03-07 14:45:00,124.52,124.83,124.52,124.8,13787.0,120.4729,120.7728,120.4729,120.7438,13787.0
2024-03-07 14:50:00,124.79,124.85,124.76,124.83,13131.0,120.7341,120.7921,120.7051,120.7728,13131.0
2024-03-07 14:55:00,124.82,124.84,124.58,124.67,11412.0,120.7631,120.7825,120.5309,120.618,11412.0
2024-03-07 15:00:00,124.7,124.7,124.45,124.62,16186.0,120.647,120.647,120.4051,120.5696,16186.0
2024-03-07 15:05:00,124.62,124.73,124.41,124.44,11352.0,120.5696,120.676,120.3664,120.3955,11352.0
2024-03-07 15:10:00,124.43,124.77,124.42,124.77,25319.0,120.3858,120.7147,120.3761,120.7147,25319.0
2024-03-07 15:15:00,124.75,124.93,124.69,124.92,16339.0,120.6954,120.8695,120.6373,120.8599,16339.0
2024-03-07 15:20:00,124.92,125.01,124.86,124.92,20533.0,120.8599,120.9469,120.8018,120.8599,20533.0
2024-03-07 15:25:00,124.89,124.97,124.8,124.81,29149.0,120.8308,120.9082,120.7438,120.7534,29149.0
2024-03-07 15:30:00,124.81,124.93,124.73,124.77,26576.0,120.7534,120.8695,120.676,120.7147,26576.0
2024-03-07 15:35:00,124.72,124.87,124.62,124.87,13396.0,120.6664,120.8115,120.5696,120.8115,13396.0
2024-03-07 15:40:00,124.87,125.02,124.85,125.01,29489.0,120.8115,120.9566,120.7921,120.9469,29489.0
2024-03-07 15:45:00,125.01,125.02,124.75,124.76,46967.0,120.9469,120.9566,120.6954,120.7051,46967.0
2024-03-07 15:50:00,124.75,124.88,124.59,124.88,57311.0,120.6954,120.8212,120.5406,120.8212,57311.0
2024-03-07 15:55:00,124.89,125.03,124.66,124.79,166574.0,120.8308,120.9663,120.6083,120.7341,166574.0
2024-03-08 09:30:00,125.33,126.04,125.33,126.04,50747.0,121.2565,121.9435,121.2565,121.9435,50747.0
2024-03-08 09:35:00,126.06,126.75,125.96,126.75,26127.0,121.9628,122.6304,121.8661,122.6304,26127.0
2024-03-08 09:40:00,126.75,127.25,126.73,126.98,36426.0,122.6304,123.1141,122.611,122.8529,36426.0
2024-03-08 09:45:00,126.98,127.59,126.97,127.59,18700.0,122.8529,123.4431,122.8432,123.4431,18700.0
2024-03-08 09:50:00,127.6,127.67,127.06,127.31,30499.0,123.4527,123.5205,122.9303,123.1722,30499.0
2024-03-08 09:55:00,127.25,127.45,127.13,127.44,27895.0,123.1141,123.3076,122.998,123.2979,27895.0
2024-03-08 10:00:00,127.48,127.72,127.38,127.71,36715.0,123.3366,123.5688,123.2399,123.5592,36715.0
2024-03-08 10:05:00,127.69,127.73,127.25,127.37,17404.0,123.5398,123.5785,123.1141,123.2302,17404.0
2024-03-08 10:10:00,127.37,127.49,127.27,127.29,23082.0,123.2302,123.3463,123.1335,123.1528,23082.0
2024-03-08 10:15:00,127.29,127.5,127.24,127.33,35241.0,123.1528,123.356,123.1044,123.1915,35241.0
2024-03-08 10:20:00,127.39,127.51,127.27,127.37,16214.0,123.2496,123.3657,123.1335,123.2302,16214.0
2024-03-08 10:25:00,127.41,127.49,127.26,127.33,19651.0,123.2689,123.3463,123.1238,123.1915,19651.0
2024-03-08 10:30:00,127.38,127.41,126.99,127.14,31104.0,123.2399,123.2689,122.8626,123.0077,31104.0
2024-03-08 10:35:00,127.1,127.12,126.66,127.05,23210.0,122.969,122.9883,122.5433,122.9206,23210.0
2024-03-08 10:40:00,127.01,127.3,127.0,127.12,24140.0,122.8819,123.1625,122.8722,122.9883,24140.0
2024-03-08 10:45:00,127.1,127.37,126.76,127.33,30344.0,122.969,123.2302,122.64,123.1915,30344.0
2024-03-08 10:50:00,127.29,127.66,127.27,127.51,45235.0,123.1528,123.5108,123.1335,123.3657,45235.0
2024-03-08 10:55:00,127.53,127.69,127.41,127.57,35507.0,123.385,123.5398,123.2689,123.4237,35507.0
2024-03-08 11:00:00,127.56,127.57,127.29,127.46,30966.0,123.414,123.4237,123.1528,123.3173,30966.0
2024-03-08 11:05:00,127.44,127.5,127.1,127.11,26093.0,123.2979,123.356,122.969,122.9787,26093.0
2024-03-08 11:10:00,127.1,127.4,126.97,127.4,22857.0,122.969,123.2592,122.8432,123.2592,22857.0
2024-03-08 11:15:00,127.39,127.46,127.12,127.33,67628.0,123.2496,123.3173,122.9883,123.1915,67628.0
2024-03-08 11:20:00,127.36,127.5,127.22,127.28,42691.0,123.2205,123.356,123.0851,123.1431,42691.0
2024-03-08 11:25:00,127.24,127.42,126.88,126.91,31393.0,123.1044,123.2786,122.7561,122.7852,31393.0
2024-03-08 11:30:00,126.91,126.92,126.58,126.89,69737.0,122.7852,122.7948,122.4659,122.7658,69737.0
2024-03-08 11:35:00,126.9,127.05,126.77,126.93,16015.0,122.7755,122.9206,122.6497,122.8045,16015.0
2024-03-08 11:40:00,126.9,126.92,126.59,126.67,25492.0,122.7755,122.7948,122.4756,122.553,25492.0
2024-03-08 11:45:00,126.66,126.66,126.22,126.34,18634.0,122.5433,122.5433,122.1176,122.2337,18634.0
2024-03-08 11:50:00,126.37,126.52,126.3,126.36,15114.0,122.2627,122.4078,122.195,122.2531,15114.0
2024-03-08 11:55:00,126.4,126.43,126.17,126.21,12688.0,122.2918,122.3208,122.0692,122.1079,12688.0
2024-03-08 12:00:00,126.11,126.77,126.11,126.75,15598.0,122.0112,122.6497,122.0112,122.6304,15598.0
2024-03-08 12:05:00,126.75,126.99,126.6,126.62,10938.0,122.6304,122.8626,122.4852,122.5046,10938.0
2024-03-08 12:10:00,126.57,126.68,126.42,126.55,13413.0,122.4562,122.5626,122.3111,122.4369,13413.0
2024-03-08 12:15:00,126.55,126.57,126.36,126.43,10620.0,122.4369,122.4562,122.2531,122.3208,10620.0
2024-03-08 12:20:00,126.45,126.7,126.44,126.64,10167.0,122.3401,122.582,122.3304,122.5239,10167.0
2024-03-08 12:25:00,126.63,126.73,126.5,126.53,17881.0,122.5143,122.611,122.3885,122.4175,17881.0
2024-03-08 12:30:00,126.55,126.55,126.37,126.44,19251.0,122.4369,122.4369,122.2627,122.3304,19251.0
2024-03-08 12:35:00,126.44,126.56,126.39,126.51,26138.0,122.3304,122.4465,122.2821,122.3982,26138.0
2024-03-08 12:40:00,126.52,126.58,126.31,126.38,12102.0,122.4078,122.4659,122.2047,122.2724,12102.0
2024-03-08 12:45:00,126.35,126.35,126.16,126.19,8710.0,122.2434,122.2434,122.0596,122.0886,8710.0
2024-03-08 12:50:00,126.22,126.25,125.66,125.66,8809.0,122.1176,122.1466,121.5758,121.5758,8809.0
2024-03-08 12:55:00,125.68,125.72,125.5,125.62,10692.0,121.5952,121.6339,121.421,121.5371,10692.0
2024-03-08 13:00:00,125.61,125.81,125.44,125.81,23873.0,121.5274,121.7209,121.363,121.7209,23873.0
2024-03-08 13:05:00,125.82,126.11,125.77,126.05,18665.0,121.7306,122.0112,121.6822,121.9531,18665.0
2024-03-08 13:10:00,126.05,126.29,126.0,126.22,15239.0,121.9531,122.1853,121.9048,122.1176,15239.0
2024-03-08 13:15:00,126.22,126.4,126.09,126.16,11448.0,122.1176,122.2918,121.9918,122.0596,11448.0
2024-03-08 13:20:00,126.14,126.23,125.97,126.07,11042.0,122.0402,122.1273,121.8757,121.9725,11042.0
2024-03-08 13:25:00,126.08,126.17,126.0,126.05,9602.0,121.9822,122.0692,121.9048,121.9531,9602.0
2024-03-08 13:30:00,126.02,126.15,125.95,125.95,21458.0,121.9241,122.0499,121.8564,121.8564,21458.0
2024-03-08 13:35:00,125.95,125.98,125.77,125.8,23564.0,121.8564,121.8854,121.6822,121.7113,23564.0
2024-03-08 13:40:00,125.79,125.8,125.67,125.7,11734.0,121.7016,121.7113,121.5855,121.6145,11734.0
2024-03-08 13:45:00,125.67,125.7,125.55,125.6,11558.0,121.5855,121.6145,121.4694,121.5178,11558.0
2024-03-08 13:50:00,125.62,125.75,125.58,125.68,8083.0,121.5371,121.6629,121.4984,121.5952,8083.0
2024-03-08 13:55:00,125.69,125.69,125.54,125.58,9574.0,121.6048,121.6048,121.4597,121.4984,9574.0
2024-03-08 14:00:00,125.53,125.81,125.53,125.81,10398.0,121.45,121.7209,121.45,121.7209,10398.0
2024-03-08 14:05:00,125.85,125.99,125.77,125.99,14453.0,121.7596,121.8951,121.6822,121.8951,14453.0
2024-03-08 14:10:00,126.0,126.06,125.92,126.02,16722.0,121.9048,121.9628,121.8274,121.9241,16722.0
2024-03-08 14:15:00,126.05,126.15,126.0,126.07,13098.0,121.9531,122.0499,121.9048,121.9725,13098.0
2024-03-08 14:20:00,126.06,126.25,126.06,126.19,11608.0,121.9628,122.1466,121.9628,122.0886,11608.0
2024-03-08 14:25:00,126.2,126.22,125.97,126.0,9009.0,122.0983,122.1176,121.8757,121.9048,9009.0
2024-03-08 14:30:00,126.01,126.2,126.0,126.2,18601.0,121.9144,122.0983,121.9048,122.0983,18601.0
2024-03-08 14:35:00,126.18,126.27,126.08,126.08,13659.0,122.0789,122.166,121.9822,121.9822,13659.0
2024-03-08 14:40:00,126.11,126.27,126.1,126.27,13962.0,122.0112,122.166,122.0015,122.166,13962.0
2024-03-08 14:45:00,126.29,126.42,126.22,126.42,13613.0,122.1853,122.3111,122.1176,122.3111,13613.0
2024-03-08 14:50:00,126.44,126.55,126.28,126.33,23307.0,122.3304,122.4369,122.1757,122.224,23307.0
2024-03-08 14:55:00,126.31,126.38,126.13,126.13,16246.0,122.2047,122.2724,122.0305,122.0305,16246.0
2024-03-08 15:00:00,126.15,126.42,126.11,126.35,11594.0,122.0499,122.3111,122.0112,122.2434,11594.0
2024-03-08 15:05:00,126.36,126.37,125.9,125.9,18546.0,122.2531,122.2627,121.808,121.808,18546.0
2024-03-08 15:10:00,125.88,125.89,125.67,125.8,19909.0,121.7887,121.7983,121.5855,121.7113,19909.0
2024-03-08 15:15:00,125.81,125.86,125.74,125.8,14289.0,121.7209,121.7693,121.6532,121.7113,14289.0
2024-03-08 15:20:00,125.81,125.86,125.74,125.75,15642.0,121.7209,121.7693,121.6532,121.6629,15642.0
2024-03-08 15:25:00,125.75,125.81,125.33,125.37,14134.0,121.6629,121.7209,121.2565,121.2952,14134.0
2024-03-08 15:30:00,125.38,125.67,125.36,125.67,18245.0,121.3049,121.5855,121.2856,121.5855,18245.0
2024-03-08 15:35:00,125.67,125.68,125.49,125.49,14890.0,121.5855,121.5952,121.4113,121.4113,14890.0
2024-03-08 15:40:00,125.49,125.65,125.48,125.54,18675.0,121.4113,121.5661,121.4017,121.4597,18675.0
2024-03-08 15:45:00,125.55,125.75,125.54,125.71,37668.0,121.4694,121.6629,121.4597,121.6242,37668.0
2024-03-08 15:50:00,125.73,126.03,125.73,126.02,59714.0,121.6435,121.9338,121.6435,121.9241,59714.0
2024-03-08 15:55:00,126.03,126.03,125.85,125.99,148697.0,121.9338,121.9338,121.7596,121.8951,148697.0
2024-03-11 09:30:00,126.2,126.2,125.55,125.72,43600.0,122.0983,122.0983,121.4694,121.6339,43600.0
2024-03-11 09:35:00,125.72,126.04,125.59,126.0,17396.0,121.6339,121.9435,121.5081,121.9048,17396.0
2024-03-11 09:40:00,126.0,126.0,125.56,125.68,10987.0,121.9048,121.9048,121.4791,121.5952,10987.0
2024-03-11 09:45:00,125.62,125.87,125.41,125.68,30911.0,121.5371,121.779,121.3339,121.5952,30911.0
2024-03-11 09:50:00,125.67,125.84,124.88,125.02,24559.0,121.5855,121.75,120.8212,120.9566,24559.0
2024-03-11 09:55:00,125.02,125.13,124.78,124.78,13302.0,120.9566,121.063,120.7244,120.7244,13302.0
2024-03-11 10:00:00,124.83,124.89,124.38,124.4,17791.0,120.7728,120.8308,120.3374,120.3568,17791.0
2024-03-11 10:05:00,124.38,124.57,124.25,124.47,21562.0,120.3374,120.5212,120.2116,120.4245,21562.0
2024-03-11 10:10:00,124.47,124.64,124.35,124.35,17817.0,120.4245,120.589,120.3084,120.3084,17817.0
2024-03-11 10:15:00,124.3,124.71,124.27,124.71,11366.0,120.26,120.6567,120.231,120.6567,11366.0
2024-03-11 10:20:00,124.71,124.77,124.35,124.38,13287.0,120.6567,120.7147,120.3084,120.3374,13287.0
2024-03-11 10:25:00,124.38,124.45,124.26,124.32,10902.0,120.3374,120.4051,120.2213,120.2794,10902.0
2024-03-11 10:30:00,124.32,124.53,124.32,124.46,21895.0,120.2794,120.4825,120.2794,120.4148,21895.0
2024-03-11 10:35:00,124.47,124.74,124.38,124.38,25396.0,120.4245,120.6857,120.3374,120.3374,25396.0
2024-03-11 10:40:00,124.39,124.43,124.17,124.23,12478.0,120.3471,120.3858,120.1342,120.1923,12478.0
2024-03-11 10:45:00,124.18,124.33,124.04,124.33,19720.0,120.1439,120.289,120.0085,120.289,19720.0
2024-03-11 10:50:00,124.33,124.8,124.33,124.8,13994.0,120.289,120.7438,120.289,120.7438,13994.0
2024-03-11 10:55:00,124.85,124.93,124.61,124.67,36170.0,120.7921,120.8695,120.5599,120.618,36170.0
2024-03-11 11:00:00,124.7,124.86,124.67,124.77,18703.0,120.647,120.8018,120.618,120.7147,18703.0
2024-03-11 11:05:00,124.77,124.91,124.71,124.76,8121.0,120.7147,120.8502,120.6567,120.7051,8121.0
2024-03-11 11:10:00,124.75,124.8,124.53,124.8,17395.0,120.6954,120.7438,120.4825,120.7438,17395.0
2024-03-11 11:15:00,124.78,125.18,124.77,125.18,16383.0,120.7244,121.1114,120.7147,121.1114,16383.0
2024-03-11 11:20:00,125.18,125.21,124.82,124.95,20982.0,121.1114,121.1404,120.7631,120.8889,20982.0
2024-03-11 11:25:00,124.93,125.07,124.88,124.88,14388.0,120.8695,121.005,120.8212,120.8212,14388.0
2024-03-11 11:30:00,124.85,124.87,124.71,124.75,11155.0,120.7921,120.8115,120.6567,120.6954,11155.0
2024-03-11 11:35:00,124.75,124.93,124.65,124.93,36212.0,120.6954,120.8695,120.5986,120.8695,36212.0
2024-03-11 11:40:00,124.9,124.93,124.75,124.9,11987.0,120.8405,120.8695,120.6954,120.8405,11987.0
2024-03-11 11:45:00,124.92,124.92,124.8,124.82,9622.0,120.8599,120.8599,120.7438,120.7631,9622.0
2024-03-11 11:50:00,124.82,124.86,124.66,124.66,16416.0,120.7631,120.8018,120.6083,120.6083,16416.0
2024-03-11 11:55:00,124.64,124.72,124.58,124.71,13743.0,120.589,120.6664,120.5309,120.6567,13743.0
2024-03-11 12:00:00,124.68,124.78,124.61,124.68,21453.0,120.6277,120.7244,120.5599,120.6277,21453.0
2024-03-11 12:05:00,124.67,125.02,124.67,124.92,17503.0,120.618,120.9566,120.618,120.8599,17503.0
2024-03-11 12:10:00,124.92,125.1,124.89,125.09,13106.0,120.8599,121.034,120.8308,121.0243,13106.0
2024-03-11 12:15:00,125.08,125.17,125.05,125.13,14071.0,121.0147,121.1017,120.9856,121.063,14071.0
2024-03-11 12:20:00,125.12,125.13,125.07,125.11,7895.0,121.0534,121.063,121.005,121.0437,7895.0
2024-03-11 12:25:00,125.12,125.18,124.98,125.0,14014.0,121.0534,121.1114,120.9179,120.9373,14014.0
2024-03-11 12:30:00,125.02,125.05,124.89,124.97,16063.0,120.9566,120.9856,120.8308,120.9082,16063.0
2024-03-11 12:35:00,125.0,125.16,124.97,125.02,13726.0,120.9373,121.0921,120.9082,120.9566,13726.0
2024-03-11 12:40:00,125.03,125.18,125.0,125.11,8625.0,120.9663,121.1114,120.9373,121.0437,8625.0
2024-03-11 12:45:00,125.09,125.11,124.9,124.94,13231.0,121.0243,121.0437,120.8405,120.8792,13231.0
2024-03-11 12:50:00,124.94,124.96,124.74,124.84,14201.0,120.8792,120.8986,120.6857,120.7825,14201.0
2024-03-11 12:55:00,124.86,124.91,124.74,124.75,7564.0,120.8018,120.8502,120.6857,120.6954,7564.0
2024-03-11 13:00:00,124.76,125.07,124.76,125.07,12933.0,120.7051,121.005,120.7051,121.005,12933.0
2024-03-11 13:05:00,125.09,125.15,124.91,124.91,11860.0,121.0243,121.0824,120.8502,120.8502,11860.0
2024-03-11 13:10:00,124.93,124.93,124.77,124.93,10517.0,120.8695,120.8695,120.7147,120.8695,10517.0
2024-03-11 13:15:00,124.92,125.05,124.9,125.05,7878.0,120.8599,120.9856,120.8405,120.9856,7878.0
2024-03-11 13:20:00,125.08,125.17,125.02,125.14,6925.0,121.0147,121.1017,120.9566,121.0727,6925.0
2024-03-11 13:25:00,125.15,125.38,125.15,125.37,13765.0,121.0824,121.3049,121.0824,121.2952,13765.0
2024-03-11 13:30:00,125.39,125.49,125.21,125.22,12552.0,121.3146,121.4113,121.1404,121.1501,12552.0
2024-03-11 13:35:00,125.23,125.29,125.14,125.19,11472.0,121.1598,121.2178,121.0727,121.1211,11472.0
2024-03-11 13:40:00,125.2,125.22,125.05,125.09,8756.0,121.1308,121.1501,120.9856,121.0243,8756.0
2024-03-11 13:45:00,125.09,125.16,125.01,125.06,9396.0,121.0243,121.0921,120.9469,120.9953,9396.0
2024-03-11 13:50:00,125.06,125.44,125.06,125.44,27540.0,120.9953,121.363,120.9953,121.363,27540.0
2024-03-11 13:55:00,125.46,125.58,125.34,125.36,14206.0,121.3823,121.4984,121.2662,121.2856,14206.0
2024-03-11 14:00:00,125.36,125.36,125.22,125.32,14740.0,121.2856,121.2856,121.1501,121.2469,14740.0
2024-03-11 14:05:00,125.32,125.32,125.15,125.25,17315.0,121.2469,121.2469,121.0824,121.1791,17315.0
2024-03-11 14:10:00,125.23,125.27,125.12,125.22,14806.0,121.1598,121.1985,121.0534,121.1501,14806.0
2024-03-11 14:15:00,125.21,125.23,125.08,125.11,16051.0,121.1404,121.1598,121.0147,121.0437,16051.0
2024-03-11 14:20:00,125.11,125.2,125.08,125.2,12797.0,121.0437,121.1308,121.0147,121.1308,12797.0
2024-03-11 14:25:00,125.2,125.33,125.14,125.3,14660.0,121.1308,121.2565,121.0727,121.2275,14660.0
2024-03-11 14:30:00,125.28,125.32,125.22,125.27,17954.0,121.2082,121.2469,121.1501,121.1985,17954.0
2024-03-11 14:35:00,125.26,125.43,125.25,125.43,19108.0,121.1888,121.3533,121.1791,121.3533,19108.0
2024-03-11 14:40:00,125.44,125.5,125.28,125.46,17359.0,121.363,121.421,121.2082,121.3823,17359.0
2024-03-11 14:45:00,125.49,125.7,125.42,125.67,20791.0,121.4113,121.6145,121.3436,121.5855,20791.0
2024-03-11 14:50:00,125.68,125.72,125.45,125.52,13816.0,121.5952,121.6339,121.3726,121.4404,13816.0
2024-03-11 14:55:00,125.52,125.59,125.44,125.52,14041.0,121.4404,121.5081,121.363,121.4404,14041.0
2024-03-11 15:00:00,125.5,125.63,125.5,125.59,8808.0,121.421,121.5468,121.421,121.5081,8808.0
2024-03-11 15:05:00,125.6,125.63,125.5,125.5,10717.0,121.5178,121.5468,121.421,121.421,10717.0
2024-03-11 15:10:00,125.51,125.61,125.49,125.56,18212.0,121.4307,121.5274,121.4113,121.4791,18212.0
2024-03-11 15:15:00,125.58,125.68,125.19,125.19,52941.0,121.4984,121.5952,121.1211,121.1211,52941.0
2024-03-11 15:20:00,125.2,125.33,125.11,125.14,29157.0,121.1308,121.2565,121.0437,121.0727,29157.0
2024-03-11 15:25:00,125.14,125.14,124.72,124.74,18378.0,121.0727,121.0727,120.6664,120.6857,18378.0
2024-03-11 15:30:00,124.72,124.8,124.62,124.63,22742.0,120.6664,120.7438,120.5696,120.5793,22742.0
2024-03-11 15:35:00,124.63,124.84,124.63,124.82,26570.0,120.5793,120.7825,120.5793,120.7631,26570.0
2024-03-11 15:40:00,124.82,124.99,124.77,124.94,17063.0,120.7631,120.9276,120.7147,120.8792,17063.0
2024-03-11 15:45:00,124.95,125.09,124.71,124.73,38367.0,120.8889,121.0243,120.6567,120.676,38367.0
2024-03-11 15:50:00,124.71,124.75,124.38,124.45,60454.0,120.6567,120.6954,120.3374,120.4051,60454.0
2024-03-11 15:55:00,124.44,124.6,124.44,124.58,164734.0,120.3955,120.5503,120.3955,120.5309,164734.0
2024-03-12 09:30:00,124.87,125.1,124.22,124.31,45429.0,120.8115,121.034,120.1826,120.2697,45429.0
2024-03-12 09:35:00,124.41,124.52,123.9,123.9,28427.0,120.3664,120.4729,119.873,119.873,28427.0
2024-03-12 09:40:00,123.95,124.25,123.86,124.18,68596.0,119.9214,120.2116,119.8343,120.1439,68596.0
2024-03-12 09:45:00,124.11,124.2,123.65,123.87,31314.0,120.0762,120.1633,119.6311,119.844,31314.0
2024-03-12 09:50:00,123.9,124.13,123.78,124.01,36991.0,119.873,120.0955,119.7569,119.9794,36991.0
2024-03-12 09:55:00,124.06,124.56,124.05,124.56,14449.0,120.0278,120.5116,120.0181,120.5116,14449.0
2024-03-12 10:00:00,124.56,124.72,124.49,124.56,25034.0,120.5116,120.6664,120.4438,120.5116,25034.0
2024-03-12 10:05:00,124.53,124.7,124.32,124.48,40492.0,120.4825,120.647,120.2794,120.4342,40492.0
2024-03-12 10:10:00,124.48,124.8,124.44,124.62,16709.0,120.4342,120.7438,120.3955,120.5696,16709.0
2024-03-12 10:15:00,124.62,124.97,124.53,124.8,23614.0,120.5696,120.9082,120.4825,120.7438,23614.0
2024-03-12 10:20:00,124.8,125.03,124.64,125.03,20688.0,120.7438,120.9663,120.589,120.9663,20688.0
2024-03-12 10:25:00,124.99,125.06,124.91,124.97,31142.0,120.9276,120.9953,120.8502,120.9082,31142.0
2024-03-12 10:30:00,124.98,125.02,124.65,124.92,26250.0,120.9179,120.9566,120.5986,120.8599,26250.0
2024-03-12 10:35:00,124.92,124.96,124.7,124.75,20951.0,120.8599,120.8986,120.647,120.6954,20951.0
2024-03-12 10:40:00,124.75,124.98,124.72,124.94,14123.0,120.6954,120.9179,120.6664,120.8792,14123.0
2024-03-12 10:45:00,124.95,125.03,124.73,125.03,14197.0,120.8889,120.9663,120.676,120.9663,14197.0
2024-03-12 10:50:00,125.03,125.27,124.97,125.27,13743.0,120.9663,121.1985,120.9082,121.1985,13743.0
2024-03-12 10:55:00,125.26,125.29,124.93,124.98,23070.0,121.1888,121.2178,120.8695,120.9179,23070.0
2024-03-12 11:00:00,125.0,125.2,124.9,124.99,18167.0,120.9373,121.1308,120.8405,120.9276,18167.0
2024-03-12 11:05:00,125.03,125.14,124.95,125.09,17459.0,120.9663,121.0727,120.8889,121.0243,17459.0
2024-03-12 11:10:00,125.07,125.19,125.03,125.11,16195.0,121.005,121.1211,120.9663,121.0437,16195.0
2024-03-12 11:15:00,125.13,125.49,125.13,125.28,37225.0,121.063,121.4113,121.063,121.2082,37225.0
2024-03-12 11:20:00,125.35,125.4,125.2,125.32,16082.0,121.2759,121.3243,121.1308,121.2469,16082.0
2024-03-12 11:25:00,125.33,125.34,125.13,125.26,16177.0,121.2565,121.2662,121.063,121.1888,16177.0
2024-03-12 11:30:00,125.25,125.28,125.15,125.28,14367.0,121.1791,121.2082,121.0824,121.2082,14367.0
2024-03-12 11:35:00,125.27,125.36,125.21,125.29,22778.0,121.1985,121.2856,121.1404,121.2178,22778.0
2024-03-12 11:40:00,125.31,125.31,124.98,125.02,21757.0,121.2372,121.2372,120.9179,120.9566,21757.0
2024-03-12 11:45:00,125.01,125.01,124.63,124.76,27145.0,120.9469,120.9469,120.5793,120.7051,27145.0
2024-03-12 11:50:00,124.75,124.87,124.59,124.59,11992.0,120.6954,120.8115,120.5406,120.5406,11992.0
2024-03-12 11:55:00,124.62,124.65,124.51,124.57,14727.0,120.5696,120.5986,120.4632,120.5212,14727.0
2024-03-12 12:00:00,124.59,124.63,124.36,124.42,12493.0,120.5406,120.5793,120.3181,120.3761,12493.0
2024-03-12 12:05:00,124.42,124.56,124.36,124.38,14963.0,120.3761,120.5116,120.3181,120.3374,14963.0
2024-03-12 12:10:00,124.37,124.51,124.37,124.51,11133.0,120.3277,120.4632,120.3277,120.4632,11133.0
2024-03-12 12:15:00,124.47,124.47,124.36,124.43,17824.0,120.4245,120.4245,120.3181,120.3858,17824.0
2024-03-12 12:20:00,124.47,124.5,124.33,124.35,11850.0,120.4245,120.4535,120.289,120.3084,11850.0
2024-03-12 12:25:00,124.33,124.36,124.17,124.2,11543.0,120.289,120.3181,120.1342,120.1633,11543.0
2024-03-12 12:30:00,124.17,124.24,124.1,124.11,14718.0,120.1342,120.202,120.0665,120.0762,14718.0
2024-03-12 12:35:00,124.14,124.2,123.78,123.78,18168.0,120.1052,120.1633,119.7569,119.7569,18168.0
2024-03-12 12:40:00,123.78,123.84,123.57,123.68,22935.0,119.7569,119.815,119.5537,119.6602,22935.0
2024-03-12 12:45:00,123.65,123.69,123.48,123.54,24925.0,119.6311,119.6698,119.4667,119.5247,24925.0
2024-03-12 12:50:00,123.52,123.63,123.49,123.62,16776.0,119.5054,119.6118,119.4763,119.6021,16776.0
2024-03-12 12:55:00,123.64,123.7,123.42,123.5,15910.0,119.6215,119.6795,119.4086,119.486,15910.0
2024-03-12 13:00:00,123.53,123.58,123.37,123.42,21586.0,119.515,119.5634,119.3602,119.4086,21586.0
2024-03-12 13:05:00,123.4,123.49,123.12,123.14,18329.0,119.3893,119.4763,119.1184,119.1377,18329.0
2024-03-12 13:10:00,123.11,123.19,123.05,123.15,13191.0,119.1087,119.1861,119.0506,119.1474,13191.0
2024-03-12 13:15:00,123.15,123.47,123.07,123.47,17884.0,119.1474,119.457,119.07,119.457,17884.0
2024-03-12 13:20:00,123.48,123.53,123.43,123.43,11196.0,119.4667,119.515,119.4183,119.4183,11196.0
2024-03-12 13:25:00,123.43,123.45,123.27,123.27,10356.0,119.4183,119.4376,119.2635,119.2635,10356.0
2024-03-12 13:30:00,123.25,123.41,123.25,123.41,6042.0,119.2441,119.3989,119.2441,119.3989,6042.0
2024-03-12 13:35:00,123.38,123.64,123.35,123.58,12802.0,119.3699,119.6215,119.3409,119.5634,12802.0
2024-03-12 13:40:00,123.59,123.68,123.59,123.67,9496.0,119.5731,119.6602,119.5731,119.6505,9496.0
2024-03-12 13:45:00,123.68,123.78,123.66,123.77,11360.0,119.6602,119.7569,119.6408,119.7472,11360.0
2024-03-12 13:50:00,123.78,123.84,123.74,123.84,9363.0,119.7569,119.815,119.7182,119.815,9363.0
2024-03-12 13:55:00,123.84,124.06,123.8,124.01,30817.0,119.815,120.0278,119.7763,119.9794,30817.0
2024-03-12 14:00:00,124.05,124.12,123.95,123.99,6617.0,120.0181,120.0859,119.9214,119.9601,6617.0
2024-03-12 14:05:00,124.02,124.04,123.9,124.03,8636.0,119.9891,120.0085,119.873,119.9988,8636.0
2024-03-12 14:10:00,124.05,124.22,123.96,123.97,20003.0,120.0181,120.1826,119.9311,119.9407,20003.0
2024-03-12 14:15:00,123.98,124.18,123.97,124.18,6176.0,119.9504,120.1439,119.9407,120.1439,6176.0
2024-03-12 14:20:00,124.18,124.31,124.16,124.28,9368.0,120.1439,120.2697,120.1246,120.2407,9368.0
2024-03-12 14:25:00,124.26,124.35,124.23,124.35,12412.0,120.2213,120.3084,120.1923,120.3084,12412.0
2024-03-12 14:30:00,124.36,124.46,124.21,124.46,13623.0,120.3181,120.4148,120.1729,120.4148,13623.0
2024-03-12 14:35:00,124.44,124.49,124.29,124.37,11758.0,120.3955,120.4438,120.2503,120.3277,11758.0
2024-03-12 14:40:00,124.37,124.37,123.91,123.91,11452.0,120.3277,120.3277,119.8827,119.8827,11452.0
2024-03-12 14:45:00,123.89,124.19,123.88,124.19,9297.0,119.8633,120.1536,119.8537,120.1536,9297.0
2024-03-12 14:50:00,124.2,124.4,124.13,124.37,8539.0,120.1633,120.3568,120.0955,120.3277,8539.0
2024-03-12 14:55:00,124.36,124.44,124.23,124.26,20410.0,120.3181,120.3955,120.1923,120.2213,20410.0
2024-03-12 15:00:00,124.27,124.31,124.19,124.27,17180.0,120.231,120.2697,120.1536,120.231,17180.0
2024-03-12 15:05:00,124.27,124.34,124.19,124.32,10133.0,120.231,120.2987,120.1536,120.2794,10133.0
2024-03-12 15:10:00,124.32,124.48,124.3,124.42,25757.0,120.2794,120.4342,120.26,120.3761,25757.0
2024-03-12 15:15:00,124.44,124.47,124.32,124.34,14162.0,120.3955,120.4245,120.2794,120.2987,14162.0
2024-03-12 15:20:00,124.34,124.52,124.32,124.5,13403.0,120.2987,120.4729,120.2794,120.4535,13403.0
2024-03-12 15:25:00,124.5,124.52,124.39,124.41,11326.0,120.4535,120.4729,120.3471,120.3664,11326.0
2024-03-12 15:30:00,124.38,124.38,124.16,124.34,19698.0,120.3374,120.3374,120.1246,120.2987,19698.0
2024-03-12 15:35:00,124.34,124.39,124.2,124.25,15690.0,120.2987,120.3471,120.1633,120.2116,15690.0
2024-03-12 15:40:00,124.23,124.26,124.03,124.09,21490.0,120.1923,120.2213,119.9988,120.0568,21490.0
2024-03-12 15:45:00,124.08,124.11,123.95,124.01,28224.0,120.0472,120.0762,119.9214,119.9794,28224.0
2024-03-12 15:50:00,123.98,124.01,123.81,123.95,47557.0,119.9504,119.9794,119.7859,119.9214,47557.0
2024-03-12 15:55:00,123.94,123.96,123.66,123.68,144856.0,119.9117,119.9311,119.6408,119.6602,144856.0
2024-03-13 09:30:00,124.0,124.09,123.52,123.62,44093.0,119.9698,120.0568,119.5054,119.6021,44093.0
2024-03-13 09:35:00,123.61,124.1,123.47,123.94,19169.0,119.5924,120.0665,119.457,119.9117,19169.0
2024-03-13 09:40:00,123.94,124.57,123.94,124.22,23885.0,119.9117,120.5212,119.9117,120.1826,23885.0
2024-03-13 09:45:00,124.21,124.46,123.95,124.0,15174.0,120.1729,120.4148,119.9214,119.9698,15174.0
2024-03-13 09:50:00,124.0,124.17,123.65,123.66,17327.0,119.9698,120.1342,119.6311,119.6408,17327.0
2024-03-13 09:55:00,123.62,123.98,123.48,123.93,22948.0,119.6021,119.9504,119.4667,119.902,22948.0
2024-03-13 10:00:00,123.91,124.39,123.81,124.22,63030.0,119.8827,120.3471,119.7859,120.1826,63030.0
2024-03-13 10:05:00,124.18,124.67,124.12,124.43,22916.0,120.1439,120.618,120.0859,120.3858,22916.0
2024-03-13 10:10:00,124.43,124.73,124.35,124.64,26151.0,120.3858,120.676,120.3084,120.589,26151.0
2024-03-13 10:15:00,124.6,124.66,124.3,124.51,40392.0,120.5503,120.6083,120.26,120.4632,40392.0
2024-03-13 10:20:00,124.51,124.61,124.39,124.45,25199.0,120.4632,120.5599,120.3471,120.4051,25199.0
2024-03-13 10:25:00,124.48,124.52,124.22,124.22,21266.0,120.4342,120.4729,120.1826,120.1826,21266.0
2024-03-13 10:30:00,124.21,124.29,124.11,124.15,18320.0,120.1729,120.2503,120.0762,120.1149,18320.0
2024-03-13 10:35:00,124.19,124.27,124.1,124.17,18079.0,120.1536,120.231,120.0665,120.1342,18079.0
2024-03-13 10:40:00,124.17,124.18,124.06,124.07,15311.0,120.1342,120.1439,120.0278,120.0375,15311.0
2024-03-13 10:45:00,124.09,124.23,124.03,124.06,16427.0,120.0568,120.1923,119.9988,120.0278,16427.0
2024-03-13 10:50:00,124.09,124.21,124.01,124.17,22305.0,120.0568,120.1729,119.9794,120.1342,22305.0
2024-03-13 10:55:00,124.16,124.28,124.04,124.25,27347.0,120.1246,120.2407,120.0085,120.2116,27347.0
2024-03-13 11:00:00,124.24,124.49,124.11,124.47,16826.0,120.202,120.4438,120.0762,120.4245,16826.0
2024-03-13 11:05:00,124.45,124.52,124.25,124.3,18752.0,120.4051,120.4729,120.2116,120.26,18752.0
2024-03-13 11:10:00,124.3,124.43,124.26,124.39,11753.0,120.26,120.3858,120.2213,120.3471,11753.0
2024-03-13 11:15:00,124.39,124.52,124.37,124.49,10823.0,120.3471,120.4729,120.3277,120.4438,10823.0
2024-03-13 11:20:00,124.52,124.71,124.49,124.63,19079.0,120.4729,120.6567,120.4438,120.5793,19079.0
2024-03-13 11:25:00,124.63,124.64,124.51,124.54,18790.0,120.5793,120.589,120.4632,120.4922,18790.0
2024-03-13 11:30:00,124.53,124.53,124.37,124.43,19611.0,120.4825,120.4825,120.3277,120.3858,19611.0
2024-03-13 11:35:00,124.47,124.58,124.44,124.52,12042.0,120.4245,120.5309,120.3955,120.4729,12042.0
2024-03-13 11:40:00,124.56,124.74,124.52,124.71,9570.0,120.5116,120.6857,120.4729,120.6567,9570.0
2024-03-13 11:45:00,124.7,124.7,124.46,124.6,20889.0,120.647,120.647,120.4148,120.5503,20889.0
2024-03-13 11:50:00,124.61,124.72,124.61,124.69,9564.0,120.5599,120.6664,120.5599,120.6373,9564.0
2024-03-13 11:55:00,124.71,124.84,124.62,124.68,10971.0,120.6567,120.7825,120.5696,120.6277,10971.0
2024-03-13 12:00:00,124.67,124.71,124.55,124.6,9464.0,120.618,120.6567,120.5019,120.5503,9464.0
2024-03-13 12:05:00,124.62,124.78,124.6,124.74,18580.0,120.5696,120.7244,120.5503,120.6857,18580.0
2024-03-13 12:10:00,124.72,124.78,124.55,124.64,18117.0,120.6664,120.7244,120.5019,120.589,18117.0
2024-03-13 12:15:00,124.64,124.89,124.63,124.89,14682.0,120.589,120.8308,120.5793,120.8308,14682.0
2024-03-13 12:20:00,124.89,124.97,124.84,124.85,18618.0,120.8308,120.9082,120.7825,120.7921,18618.0
2024-03-13 12:25:00,124.85,124.93,124.78,124.85,15897.0,120.7921,120.8695,120.7244,120.7921,15897.0
2024-03-13 12:30:00,124.82,124.89,124.79,124.83,10226.0,120.7631,120.8308,120.7341,120.7728,10226.0
2024-03-13 12:35:00,124.83,124.97,124.81,124.97,8645.0,120.7728,120.9082,120.7534,120.9082,8645.0
2024-03-13 12:40:00,124.98,125.02,124.88,124.97,17668.0,120.9179,120.9566,120.8212,120.9082,17668.0
2024-03-13 12:45:00,124.98,125.09,124.95,125.01,11094.0,120.9179,121.0243,120.8889,120.9469,11094.0
2024-03-13 12:50:00,125.01,125.03,124.89,124.98,9114.0,120.9469,120.9663,120.8308,120.9179,9114.0
2024-03-13 12:55:00,125.01,125.07,124.85,124.97,9931.0,120.9469,121.005,120.7921,120.9082,9931.0
2024-03-13 13:00:00,124.96,125.37,124.96,125.31,25123.0,120.8986,121.2952,120.8986,121.2372,25123.0
2024-03-13 13:05:00,125.34,125.44,125.23,125.39,31266.0,121.2662,121.363,121.1598,121.3146,31266.0
2024-03-13 13:10:00,125.39,125.62,125.32,125.55,22721.0,121.3146,121.5371,121.2469,121.4694,22721.0
2024-03-13 13:15:00,125.58,125.58,125.48,125.53,22243.0,121.4984,121.4984,121.4017,121.45,22243.0
2024-03-13 13:20:00,125.53,125.81,125.51,125.78,23859.0,121.45,121.7209,121.4307,121.6919,23859.0
2024-03-13 13:25:00,125.79,125.83,125.67,125.68,19397.0,121.7016,121.7403,121.5855,121.5952,19397.0
2024-03-13 13:30:00,125.69,125.73,125.46,125.51,20160.0,121.6048,121.6435,121.3823,121.4307,20160.0
2024-03-13 13:35:00,125.52,125.53,125.28,125.33,18852.0,121.4404,121.45,121.2082,121.2565,18852.0
2024-03-13 13:40:00,125.3,125.39,125.28,125.38,16438.0,121.2275,121.3146,121.2082,121.3049,16438.0
2024-03-13 13:45:00,125.43,125.57,125.37,125.54,9638.0,121.3533,121.4887,121.2952,121.4597,9638.0
2024-03-13 13:50:00,125.54,125.8,125.52,125.79,13074.0,121.4597,121.7113,121.4404,121.7016,13074.0
2024-03-13 13:55:00,125.8,125.93,125.8,125.89,25621.0,121.7113,121.837,121.7113,121.7983,25621.0
2024-03-13 14:00:00,125.87,125.98,125.84,125.92,17449.0,121.779,121.8854,121.75,121.8274,17449.0
2024-03-13 14:05:00,125.94,126.04,125.87,125.9,20400.0,121.8467,121.9435,121.779,121.808,20400.0
2024-03-13 14:10:00,125.91,126.06,125.91,125.97,30255.0,121.8177,121.9628,121.8177,121.8757,30255.0
2024-03-13 14:15:00,125.96,126.03,125.84,125.87,14668.0,121.8661,121.9338,121.75,121.779,14668.0
2024-03-13 14:20:00,125.87,125.96,125.79,125.79,15519.0,121.779,121.8661,121.7016,121.7016,15519.0
2024-03-13 14:25:00,125.8,125.81,125.56,125.58,9227.0,121.7113,121.7209,121.4791,121.4984,9227.0
2024-03-13 14:30:00,125.56,125.73,125.55,125.7,16240.0,121.4791,121.6435,121.4694,121.6145,16240.0
2024-03-13 14:35:00,125.7,125.76,125.64,125.67,18539.0,121.6145,121.6726,121.5565,121.5855,18539.0
2024-03-13 14:40:00,125.67,125.69,125.6,125.68,18077.0,121.5855,121.6048,121.5178,121.5952,18077.0
2024-03-13 14:45:00,125.68,125.8,125.67,125.78,15183.0,121.5952,121.7113,121.5855,121.6919,15183.0
2024-03-13 14:50:00,125.77,125.99,125.77,125.83,27955.0,121.6822,121.8951,121.6822,121.7403,27955.0
2024-03-13 14:55:00,125.83,125.91,125.75,125.81,29706.0,121.7403,121.8177,121.6629,121.7209,29706.0
2024-03-13 15:00:00,125.83,126.05,125.81,125.94,28333.0,121.7403,121.9531,121.7209,121.8467,28333.0
2024-03-13 15:05:00,125.95,126.16,125.93,126.13,24550.0,121.8564,122.0596,121.837,122.0305,24550.0
2024-03-13 15:10:00,126.14,126.25,126.08,126.25,27620.0,122.0402,122.1466,121.9822,122.1466,27620.0
2024-03-13 15:15:00,126.23,126.3,126.17,126.2,41055.0,122.1273,122.195,122.0692,122.0983,41055.0
2024-03-13 15:20:00,126.2,126.41,126.18,126.28,26843.0,122.0983,122.3014,122.0789,122.1757,26843.0
2024-03-13 15:25:00,126.26,126.29,125.62,125.88,59790.0,122.1563,122.1853,121.5371,121.7887,59790.0
2024-03-13 15:30:00,125.92,126.22,125.83,125.95,33803.0,121.8274,122.1176,121.7403,121.8564,33803.0
2024-03-13 15:35:00,125.95,125.96,125.76,125.87,26088.0,121.8564,121.8661,121.6726,121.779,26088.0
2024-03-13 15:40:00,125.83,125.98,125.76,125.95,36752.0,121.7403,121.8854,121.6726,121.8564,36752.0
2024-03-13 15:45:00,125.97,126.34,125.93,126.34,49698.0,121.8757,122.2337,121.837,122.2337,49698.0
2024-03-13 15:50:00,126.28,126.37,125.99,126.22,74661.0,122.1757,122.2627,121.8951,122.1176,74661.0
2024-03-13 15:55:00,126.21,126.23,126.05,126.08,197636.0,122.1079,122.1273,121.9531,121.9822,197636.0
2024-03-14 09:30:00,126.0,126.5,125.63,126.16,47720.0,121.9048,122.3885,121.5468,122.0596,47720.0
2024-03-14 09:35:00,126.25,126.8,126.13,126.65,31547.0,122.1466,122.6787,122.0305,122.5336,31547.0
2024-03-14 09:40:00,126.65,127.05,126.55,126.93,27403.0,122.5336,122.9206,122.4369,122.8045,27403.0
2024-03-14 09:45:00,126.92,127.29,126.23,126.31,66147.0,122.7948,123.1528,122.1273,122.2047,66147.0
2024-03-14 09:50:00,126.21,126.22,125.4,125.46,56809.0,122.1079,122.1176,121.3243,121.3823,56809.0
2024-03-14 09:55:00,125.5,125.62,124.9,124.99,23745.0,121.421,121.5371,120.8405,120.9276,23745.0
2024-03-14 10:00:00,124.89,125.24,124.67,125.1,21924.0,120.8308,121.1695,120.618,121.034,21924.0
2024-03-14 10:05:00,125.18,125.43,124.98,125.23,15400.0,121.1114,121.3533,120.9179,121.1598,15400.0
2024-03-14 10:10:00,125.18,125.35,125.03,125.27,11393.0,121.1114,121.2759,120.9663,121.1985,11393.0
2024-03-14 10:15:00,125.32,125.46,125.17,125.4,33503.0,121.2469,121.3823,121.1017,121.3243,33503.0
2024-03-14 10:20:00,125.46,125.63,125.32,125.42,24315.0,121.3823,121.5468,121.2469,121.3436,24315.0
2024-03-14 10:25:00,125.45,125.52,125.3,125.52,22647.0,121.3726,121.4404,121.2275,121.4404,22647.0
2024-03-14 10:30:00,125.52,125.57,125.26,125.28,18770.0,121.4404,121.4887,121.1888,121.2082,18770.0
2024-03-14 10:35:00,125.39,125.39,124.92,125.12,16424.0,121.3146,121.3146,120.8599,121.0534,16424.0
2024-03-14 10:40:00,125.14,125.28,124.83,124.85,179832.0,121.0727,121.2082,120.7728,120.7921,179832.0
2024-03-14 10:45:00,124.9,125.14,124.84,124.84,19886.0,120.8405,121.0727,120.7825,120.7825,19886.0
2024-03-14 10:50:00,124.8,124.87,124.58,124.65,20956.0,120.7438,120.8115,120.5309,120.5986,20956.0
2024-03-14 10:55:00,124.71,124.71,124.47,124.63,17500.0,120.6567,120.6567,120.4245,120.5793,17500.0
2024-03-14 11:00:00,124.63,124.91,124.58,124.6,18453.0,120.5793,120.8502,120.5309,120.5503,18453.0
2024-03-14 11:05:00,124.56,124.74,124.35,124.41,26056.0,120.5116,120.6857,120.3084,120.3664,26056.0
2024-03-14 11:10:00,124.41,124.62,124.4,124.45,35124.0,120.3664,120.5696,120.3568,120.4051,35124.0
2024-03-14 11:15:00,124.46,124.56,124.31,124.43,31491.0,120.4148,120.5116,120.2697,120.3858,31491.0
2024-03-14 11:20:00,124.44,124.47,124.25,124.39,28336.0,120.3955,120.4245,120.2116,120.3471,28336.0
2024-03-14 11:25:00,124.39,124.39,124.11,124.37,21203.0,120.3471,120.3471,120.0762,120.3277,21203.0
2024-03-14 11:30:00,124.38,124.44,124.21,124.3,14959.0,120.3374,120.3955,120.1729,120.26,14959.0
2024-03-14 11:35:00,124.32,124.62,124.3,124.59,29324.0,120.2794,120.5696,120.26,120.5406,29324.0
2024-03-14 11:40:00,124.59,124.66,124.44,124.48,17332.0,120.5406,120.6083,120.3955,120.4342,17332.0
2024-03-14 11:45:00,124.51,124.7,124.49,124.59,14760.0,120.4632,120.647,120.4438,120.5406,14760.0
2024-03-14 11:50:00,124.61,124.83,124.54,124.8,14806.0,120.5599,120.7728,120.4922,120.7438,14806.0
2024-03-14 11:55:00,124.77,125.05,124.73,125.02,22825.0,120.7147,120.9856,120.676,120.9566,22825.0
2024-03-14 12:00:00,125.04,125.05,124.82,124.9,12426.0,120.976,120.9856,120.7631,120.8405,12426.0
2024-03-14 12:05:00,124.87,124.87,124.54,124.54,9755.0,120.8115,120.8115,120.4922,120.4922,9755.0
2024-03-14 12:10:00,124.59,124.68,124.45,124.45,9834.0,120.5406,120.6277,120.4051,120.4051,9834.0
2024-03-14 12:15:00,124.45,124.56,124.37,124.52,22771.0,120.4051,120.5116,120.3277,120.4729,22771.0
2024-03-14 12:20:00,124.52,124.86,124.5,124.84,11115.0,120.4729,120.8018,120.4535,120.7825,11115.0
2024-03-14 12:25:00,124.85,124.95,124.72,124.72,16215.0,120.7921,120.8889,120.6664,120.6664,16215.0
2024-03-14 12:30:00,124.73,124.91,124.7,124.85,14912.0,120.676,120.8502,120.647,120.7921,14912.0
2024-03-14 12:35:00,124.84,125.05,124.83,125.05,20670.0,120.7825,120.9856,120.7728,120.9856,20670.0
2024-03-14 12:40:00,125.05,125.15,124.94,124.94,23702.0,120.9856,121.0824,120.8792,120.8792,23702.0
2024-03-14 12:45:00,124.95,124.97,124.76,124.78,10860.0,120.8889,120.9082,120.7051,120.7244,10860.0
2024-03-14 12:50:00,124.78,124.95,124.76,124.89,12375.0,120.7244,120.8889,120.7051,120.8308,12375.0
2024-03-14 12:55:00,124.89,124.91,124.8,124.84,12403.0,120.8308,120.8502,120.7438,120.7825,12403.0
2024-03-14 13:00:00,124.82,124.89,124.79,124.81,10620.0,120.7631,120.8308,120.7341,120.7534,10620.0
2024-03-14 13:05:00,124.8,124.8,124.33,124.48,18127.0,120.7438,120.7438,120.289,120.4342,18127.0
2024-03-14 13:10:00,124.47,124.47,124.25,124.39,12772.0,120.4245,120.4245,120.2116,120.3471,12772.0
2024-03-14 13:15:00,124.39,124.48,123.91,123.91,35080.0,120.3471,120.4342,119.8827,119.8827,35080.0
2024-03-14 13:20:00,123.87,124.08,123.8,123.98,17006.0,119.844,120.0472,119.7763,119.9504,17006.0
2024-03-14 13:25:00,123.98,124.08,123.63,123.63,15711.0,119.9504,120.0472,119.6118,119.6118,15711.0
2024-03-14 13:30:00,123.63,123.75,123.29,123.75,27500.0,119.6118,119.7279,119.2828,119.7279,27500.0
2024-03-14 13:35:00,123.73,123.75,123.53,123.58,16502.0,119.7085,119.7279,119.515,119.5634,16502.0
2024-03-14 13:40:00,123.58,123.64,123.43,123.49,23801.0,119.5634,119.6215,119.4183,119.4763,23801.0
2024-03-14 13:45:00,123.48,123.61,123.37,123.57,27522.0,119.4667,119.5924,119.3602,119.5537,27522.0
2024-03-14 13:50:00,123.58,124.06,123.58,123.98,23538.0,119.5634,120.0278,119.5634,119.9504,23538.0
2024-03-14 13:55:00,123.96,123.98,123.84,123.98,12281.0,119.9311,119.9504,119.815,119.9504,12281.0
2024-03-14 14:00:00,123.98,124.03,123.85,123.9,12245.0,119.9504,119.9988,119.8246,119.873,12245.0
2024-03-14 14:05:00,123.88,123.94,123.7,123.78,17982.0,119.8537,119.9117,119.6795,119.7569,17982.0
2024-03-14 14:10:00,123.79,124.04,123.76,124.0,19797.0,119.7666,120.0085,119.7376,119.9698,19797.0
2024-03-14 14:15:00,124.03,124.1,123.9,124.1,32487.0,119.9988,120.0665,119.873,120.0665,32487.0
2024-03-14 14:20:00,124.12,124.17,124.03,124.17,20860.0,120.0859,120.1342,119.9988,120.1342,20860.0
2024-03-14 14:25:00,124.17,124.22,124.05,124.21,42036.0,120.1342,120.1826,120.0181,120.1729,42036.0
2024-03-14 14:30:00,124.22,124.24,124.02,124.22,46628.0,120.1826,120.202,119.9891,120.1826,46628.0
2024-03-14 14:35:00,124.2,124.28,124.06,124.11,43740.0,120.1633,120.2407,120.0278,120.0762,43740.0
2024-03-14 14:40:00,124.12,124.5,124.1,124.48,29464.0,120.0859,120.4535,120.0665,120.4342,29464.0
2024-03-14 14:45:00,124.49,124.58,124.43,124.54,37863.0,120.4438,120.5309,120.3858,120.4922,37863.0
2024-03-14 14:50:00,124.52,124.53,124.15,124.15,27184.0,120.4729,120.4825,120.1149,120.1149,27184.0
2024-03-14 14:55:00,124.16,124.18,123.96,123.98,27727.0,120.1246,120.1439,119.9311,119.9504,27727.0
2024-03-14 15:00:00,123.95,123.95,123.79,123.8,35887.0,119.9214,119.9214,119.7666,119.7763,35887.0
2024-03-14 15:05:00,123.78,123.78,123.43,123.52,45460.0,119.7569,119.7569,119.4183,119.5054,45460.0
2024-03-14 15:10:00,123.51,123.7,123.47,123.57,36080.0,119.4957,119.6795,119.457,119.5537,36080.0
2024-03-14 15:15:00,123.55,123.73,123.51,123.68,28183.0,119.5344,119.7085,119.4957,119.6602,28183.0
2024-03-14 15:20:00,123.68,123.74,123.57,123.7,32784.0,119.6602,119.7182,119.5537,119.6795,32784.0
2024-03-14 15:25:00,123.67,123.7,123.36,123.45,48175.0,119.6505,119.6795,119.3506,119.4376,48175.0
2024-03-14 15:30:00,123.45,123.56,123.33,123.44,41805.0,119.4376,119.5441,119.3215,119.428,41805.0
2024-03-14 15:35:00,123.46,123.48,123.22,123.44,52384.0,119.4473,119.4667,119.2151,119.428,52384.0
2024-03-14 15:40:00,123.44,123.65,123.42,123.62,72543.0,119.428,119.6311,119.4086,119.6021,72543.0
2024-03-14 15:45:00,123.63,124.0,123.52,123.95,96049.0,119.6118,119.9698,119.5054,119.9214,96049.0
2024-03-14 15:50:00,123.94,124.65,123.94,124.61,97749.0,119.9117,120.5986,119.9117,120.5599,97749.0
2024-03-14 15:55:00,124.6,124.9,124.42,124.9,336351.0,120.5503,120.8405,120.3761,120.8405,336351.0
2024-03-15 09:30:00,123.17,124.65,123.17,124.46,463121.0,119.1667,120.5986,119.1667,120.4148,463121.0
2024-03-15 09:35:00,124.25,124.39,123.9,124.03,23138.0,120.2116,120.3471,119.873,119.9988,23138.0
2024-03-15 09:40:00,124.04,124.7,124.01,124.05,23221.0,120.0085,120.647,119.9794,120.0181,23221.0
2024-03-15 09:45:00,124.13,124.27,123.55,123.78,22532.0,120.0955,120.231,119.5344,119.7569,22532.0
2024-03-15 09:50:00,123.73,124.07,123.4,123.41,24270.0,119.7085,120.0375,119.3893,119.3989,24270.0
2024-03-15 09:55:00,123.42,123.89,123.36,123.68,21032.0,119.4086,119.8633,119.3506,119.6602,21032.0
2024-03-15 10:00:00,123.68,124.18,123.56,123.89,18214.0,119.6602,120.1439,119.5441,119.8633,18214.0
2024-03-15 10:05:00,123.81,124.41,123.71,124.23,35037.0,119.7859,120.3664,119.6892,120.1923,35037.0
2024-03-15 10:10:00,124.22,124.77,124.14,124.77,17940.0,120.1826,120.7147,120.1052,120.7147,17940.0
2024-03-15 10:15:00,124.73,124.91,124.48,124.59,22559.0,120.676,120.8502,120.4342,120.5406,22559.0
2024-03-15 10:20:00,124.59,124.77,124.37,124.77,26085.0,120.5406,120.7147,120.3277,120.7147,26085.0
2024-03-15 10:25:00,124.77,124.97,124.66,124.69,23009.0,120.7147,120.9082,120.6083,120.6373,23009.0
2024-03-15 10:30:00,124.7,124.83,124.52,124.63,20551.0,120.647,120.7728,120.4729,120.5793,20551.0
2024-03-15 10:35:00,124.63,124.82,124.5,124.75,16217.0,120.5793,120.7631,120.4535,120.6954,16217.0
2024-03-15 10:40:00,124.75,125.04,124.75,124.93,15282.0,120.6954,120.976,120.6954,120.8695,15282.0
2024-03-15 10:45:00,124.89,125.14,124.86,125.14,16737.0,120.8308,121.0727,120.8018,121.0727,16737.0
2024-03-15 10:50:00,125.12,125.19,124.87,125.18,28633.0,121.0534,121.1211,120.8115,121.1114,28633.0
2024-03-15 10:55:00,125.14,125.15,124.78,124.89,23895.0,121.0727,121.0824,120.7244,120.8308,23895.0
2024-03-15 11:00:00,124.88,124.98,124.72,124.93,27551.0,120.8212,120.9179,120.6664,120.8695,27551.0
2024-03-15 11:05:00,124.84,124.9,124.57,124.7,25845.0,120.7825,120.8405,120.5212,120.647,25845.0
2024-03-15 11:10:00,124.67,124.85,124.6,124.75,20308.0,120.618,120.7921,120.5503,120.6954,20308.0
2024-03-15 11:15:00,124.74,125.16,124.74,125.1,40091.0,120.6857,121.0921,120.6857,121.034,40091.0
2024-03-15 11:20:00,125.1,125.19,124.97,125.0,31494.0,121.034,121.1211,120.9082,120.9373,31494.0
2024-03-15 11:25:00,125.02,125.29,124.85,125.14,40614.0,120.9566,121.2178,120.7921,121.0727,40614.0
2024-03-15 11:30:00,125.11,125.21,124.75,124.78,11377.0,121.0437,121.1404,120.6954,120.7244,11377.0
2024-03-15 11:35:00,124.78,124.81,124.33,124.57,19587.0,120.7244,120.7534,120.289,120.5212,19587.0
2024-03-15 11:40:00,124.59,124.72,124.36,124.36,21694.0,120.5406,120.6664,120.3181,120.3181,21694.0
2024-03-15 11:45:00,124.44,124.44,124.2,124.31,21264.0,120.3955,120.3955,120.1633,120.2697,21264.0
2024-03-15 11:50:00,124.27,124.61,124.27,124.46,17436.0,120.231,120.5599,120.231,120.4148,17436.0
2024-03-15 11:55:00,124.48,124.51,124.19,124.32,14750.0,120.4342,120.4632,120.1536,120.2794,14750.0
2024-03-15 12:00:00,124.31,124.36,124.1,124.2,16454.0,120.2697,120.3181,120.0665,120.1633,16454.0
2024-03-15 12:05:00,124.2,124.23,123.94,124.03,12208.0,120.1633,120.1923,119.9117,119.9988,12208.0
2024-03-15 12:10:00,123.97,124.1,123.91,123.98,12627.0,119.9407,120.0665,119.8827,119.9504,12627.0
2024-03-15 12:15:00,123.95,124.04,123.83,123.85,13241.0,119.9214,120.0085,119.8053,119.8246,13241.0
2024-03-15 12:20:00,123.83,124.0,123.83,123.89,15043.0,119.8053,119.9698,119.8053,119.8633,15043.0
2024-03-15 12:25:00,123.86,123.95,123.7,123.74,14403.0,119.8343,119.9214,119.6795,119.7182,14403.0
2024-03-15 12:30:00,123.74,123.92,123.66,123.66,17772.0,119.7182,119.8924,119.6408,119.6408,17772.0
2024-03-15 12:35:00,123.65,123.78,123.57,123.66,19867.0,119.6311,119.7569,119.5537,119.6408,19867.0
2024-03-15 12:40:00,123.66,123.94,123.64,123.75,54914.0,119.6408,119.9117,119.6215,119.7279,54914.0
2024-03-15 12:45:00,123.78,123.93,123.51,123.58,45833.0,119.7569,119.902,119.4957,119.5634,45833.0
2024-03-15 12:50:00,123.62,123.81,123.57,123.72,30046.0,119.6021,119.7859,119.5537,119.6989,30046.0
2024-03-15 12:55:00,123.73,123.73,123.39,123.44,20768.0,119.7085,119.7085,119.3796,119.428,20768.0
2024-03-15 13:00:00,123.47,123.59,123.34,123.45,21879.0,119.457,119.5731,119.3312,119.4376,21879.0
2024-03-15 13:05:00,123.43,123.77,123.41,123.74,13582.0,119.4183,119.7472,119.3989,119.7182,13582.0
2024-03-15 13:10:00,123.77,123.86,123.56,123.57,10755.0,119.7472,119.8343,119.5441,119.5537,10755.0
2024-03-15 13:15:00,123.56,123.89,123.56,123.72,19451.0,119.5441,119.8633,119.5441,119.6989,19451.0
2024-03-15 13:20:00,123.72,123.9,123.72,123.87,11553.0,119.6989,119.873,119.6989,119.844,11553.0
2024-03-15 13:25:00,123.91,124.07,123.71,124.06,19997.0,119.8827,120.0375,119.6892,120.0278,19997.0
2024-03-15 13:30:00,124.03,124.21,123.96,124.01,14426.0,119.9988,120.1729,119.9311,119.9794,14426.0
2024-03-15 13:35:00,124.02,124.12,123.89,124.03,11855.0,119.9891,120.0859,119.8633,119.9988,11855.0
2024-03-15 13:40:00,124.0,124.03,123.87,123.95,20024.0,119.9698,119.9988,119.844,119.9214,20024.0
2024-03-15 13:45:00,123.97,123.99,123.6,123.61,17370.0,119.9407,119.9601,119.5828,119.5924,17370.0
2024-03-15 13:50:00,123.6,123.86,123.58,123.86,20789.0,119.5828,119.8343,119.5634,119.8343,20789.0
2024-03-15 13:55:00,123.85,124.14,123.82,124.04,18977.0,119.8246,120.1052,119.7956,120.0085,18977.0
2024-03-15 14:00:00,124.05,124.2,123.99,124.16,14406.0,120.0181,120.1633,119.9601,120.1246,14406.0
2024-03-15 14:05:00,124.13,124.16,123.91,124.03,18276.0,120.0955,120.1246,119.8827,119.9988,18276.0
2024-03-15 14:10:00,124.0,124.09,123.93,124.01,15984.0,119.9698,120.0568,119.902,119.9794,15984.0
2024-03-15 14:15:00,124.02,124.11,123.91,124.11,17587.0,119.9891,120.0762,119.8827,120.0762,17587.0
2024-03-15 14:20:00,124.15,124.26,124.03,124.1,15821.0,120.1149,120.2213,119.9988,120.0665,15821.0
2024-03-15 14:25:00,124.08,124.25,124.03,124.21,16250.0,120.0472,120.2116,119.9988,120.1729,16250.0
2024-03-15 14:30:00,124.22,124.31,124.08,124.14,23919.0,120.1826,120.2697,120.0472,120.1052,23919.0
2024-03-15 14:35:00,124.08,124.49,124.08,124.49,17665.0,120.0472,120.4438,120.0472,120.4438,17665.0
2024-03-15 14:40:00,124.48,124.71,124.46,124.6,24376.0,120.4342,120.6567,120.4148,120.5503,24376.0
2024-03-15 14:45:00,124.62,124.64,124.23,124.23,19268.0,120.5696,120.589,120.1923,120.1923,19268.0
2024-03-15 14:50:00,124.22,124.6,124.2,124.53,15583.0,120.1826,120.5503,120.1633,120.4825,15583.0
2024-03-15 14:55:00,124.5,124.59,124.41,124.45,15006.0,120.4535,120.5406,120.3664,120.4051,15006.0
2024-03-15 15:00:00,124.52,124.59,124.36,124.53,42065.0,120.4729,120.5406,120.3181,120.4825,42065.0
2024-03-15 15:05:00,124.53,124.57,124.39,124.39,25961.0,120.4825,120.5212,120.3471,120.3471,25961.0
2024-03-15 15:10:00,124.39,124.65,124.31,124.59,38810.0,120.3471,120.5986,120.2697,120.5406,38810.0
2024-03-15 15:15:00,124.57,124.75,124.53,124.71,50668.0,120.5212,120.6954,120.4825,120.6567,50668.0
2024-03-15 15:20:00,124.72,124.76,124.38,124.46,53153.0,120.6664,120.7051,120.3374,120.4148,53153.0
2024-03-15 15:25:00,124.48,124.54,124.23,124.3,59286.0,120.4342,120.4922,120.1923,120.26,59286.0
2024-03-15 15:30:00,124.3,124.3,123.94,124.05,72627.0,120.26,120.26,119.9117,120.0181,72627.0
2024-03-15 15:35:00,124.05,124.28,124.01,124.01,67337.0,120.0181,120.2407,119.9794,119.9794,67337.0
2024-03-15 15:40:00,124.08,124.22,124.0,124.16,86861.0,120.0472,120.1826,119.9698,120.1246,86861.0
2024-03-15 15:45:00,124.17,124.62,124.11,124.58,146357.0,120.1342,120.5696,120.0762,120.5309,146357.0
2024-03-15 15:50:00,124.62,124.98,124.45,124.82,321222.0,120.5696,120.9179,120.4051,120.7631,321222.0
2024-03-15 15:55:00,124.82,125.2,124.52,124.93,856174.0,120.7631,121.1308,120.4729,120.8695,856174.0
2024-03-18 09:30:00,125.84,126.68,125.39,125.41,64016.0,121.75,122.5626,121.3146,121.3339,64016.0
2024-03-18 09:35:00,125.59,125.59,124.19,124.19,18068.0,121.5081,121.5081,120.1536,120.1536,18068.0
2024-03-18 09:40:00,124.26,124.45,123.82,123.98,22580.0,120.2213,120.4051,119.7956,119.9504,22580.0
2024-03-18 09:45:00,123.85,123.86,123.33,123.56,33639.0,119.8246,119.8343,119.3215,119.5441,33639.0
2024-03-18 09:50:00,123.57,124.01,123.43,123.86,24063.0,119.5537,119.9794,119.4183,119.8343,24063.0
2024-03-18 09:55:00,123.86,124.17,123.75,124.13,11308.0,119.8343,120.1342,119.7279,120.0955,11308.0
2024-03-18 10:00:00,124.19,124.43,124.08,124.4,16081.0,120.1536,120.3858,120.0472,120.3568,16081.0
2024-03-18 10:05:00,124.38,124.65,124.29,124.5,13249.0,120.3374,120.5986,120.2503,120.4535,13249.0
2024-03-18 10:10:00,124.48,124.59,124.36,124.42,22002.0,120.4342,120.5406,120.3181,120.3761,22002.0
2024-03-18 10:15:00,124.4,124.88,124.39,124.78,16726.0,120.3568,120.8212,120.3471,120.7244,16726.0
2024-03-18 10:20:00,124.8,124.87,124.68,124.84,19885.0,120.7438,120.8115,120.6277,120.7825,19885.0
2024-03-18 10:25:00,124.84,125.1,124.83,124.85,28573.0,120.7825,121.034,120.7728,120.7921,28573.0
2024-03-18 10:30:00,124.88,124.95,124.67,124.69,26507.0,120.8212,120.8889,120.618,120.6373,26507.0
2024-03-18 10:35:00,124.69,124.83,124.53,124.79,18151.0,120.6373,120.7728,120.4825,120.7341,18151.0
2024-03-18 10:40:00,124.77,124.8,124.49,124.66,12835.0,120.7147,120.7438,120.4438,120.6083,12835.0
2024-03-18 10:45:00,124.67,124.97,124.61,124.96,18639.0,120.618,120.9082,120.5599,120.8986,18639.0
2024-03-18 10:50:00,124.96,125.22,124.94,125.16,13413.0,120.8986,121.1501,120.8792,121.0921,13413.0
2024-03-18 10:55:00,125.19,125.53,125.18,125.48,22382.0,121.1211,121.45,121.1114,121.4017,22382.0
2024-03-18 11:00:00,125.51,125.52,124.99,125.13,33547.0,121.4307,121.4404,120.9276,121.063,33547.0
2024-03-18 11:05:00,125.09,125.16,124.97,125.04,15236.0,121.0243,121.0921,120.9082,120.976,15236.0
2024-03-18 11:10:00,125.02,125.03,124.88,124.92,13865.0,120.9566,120.9663,120.8212,120.8599,13865.0
2024-03-18 11:15:00,124.89,124.92,124.75,124.8,18624.0,120.8308,120.8599,120.6954,120.7438,18624.0
2024-03-18 11:20:00,124.81,125.04,124.68,125.01,33046.0,120.7534,120.976,120.6277,120.9469,33046.0
2024-03-18 11:25:00,125.0,125.07,124.9,125.07,13151.0,120.9373,121.005,120.8405,121.005,13151.0
2024-03-18 11:30:00,125.07,125.07,124.82,124.94,26851.0,121.005,121.005,120.7631,120.8792,26851.0
2024-03-18 11:35:00,124.93,124.93,124.74,124.89,11172.0,120.8695,120.8695,120.6857,120.8308,11172.0
2024-03-18 11:40:00,124.9,124.96,124.77,124.96,23716.0,120.8405,120.8986,120.7147,120.8986,23716.0
2024-03-18 11:45:00,124.98,125.27,124.97,125.25,8836.0,120.9179,121.1985,120.9082,121.1791,8836.0
2024-03-18 11:50:00,125.28,125.38,125.05,125.06,13098.0,121.2082,121.3049,120.9856,120.9953,13098.0
2024-03-18 11:55:00,125.07,125.31,124.96,125.19,8017.0,121.005,121.2372,120.8986,121.1211,8017.0
2024-03-18 12:00:00,125.22,125.22,125.09,125.13,4640.0,121.1501,121.1501,121.0243,121.063,4640.0
2024-03-18 12:05:00,125.1,125.19,124.71,125.03,16170.0,121.034,121.1211,120.6567,120.9663,16170.0
2024-03-18 12:10:00,124.99,125.08,124.96,125.0,18084.0,120.9276,121.0147,120.8986,120.9373,18084.0
2024-03-18 12:15:00,124.98,125.19,124.93,125.17,6738.0,120.9179,121.1211,120.8695,121.1017,6738.0
2024-03-18 12:20:00,125.18,125.34,125.13,125.31,14213.0,121.1114,121.2662,121.063,121.2372,14213.0
2024-03-18 12:25:00,125.28,125.3,125.21,125.24,5090.0,121.2082,121.2275,121.1404,121.1695,5090.0
2024-03-18 12:30:00,125.23,125.27,125.13,125.2,10730.0,121.1598,121.1985,121.063,121.1308,10730.0
2024-03-18 12:35:00,125.19,125.23,125.12,125.13,6593.0,121.1211,121.1598,121.0534,121.063,6593.0
2024-03-18 12:40:00,125.13,125.29,125.09,125.23,6341.0,121.063,121.2178,121.0243,121.1598,6341.0
2024-03-18 12:45:00,125.22,125.26,125.13,125.13,5472.0,121.1501,121.1888,121.063,121.063,5472.0
2024-03-18 12:50:00,125.02,125.04,124.84,124.95,13121.0,120.9566,120.976,120.7825,120.8889,13121.0
2024-03-18 12:55:00,124.99,125.07,124.94,125.05,8957.0,120.9276,121.005,120.8792,120.9856,8957.0
2024-03-18 13:00:00,125.05,125.14,125.0,125.0,5680.0,120.9856,121.0727,120.9373,120.9373,5680.0
2024-03-18 13:05:00,124.98,125.13,124.98,124.99,6482.0,120.9179,121.063,120.9179,120.9276,6482.0
2024-03-18 13:10:00,124.97,125.01,124.91,124.95,4597.0,120.9082,120.9469,120.8502,120.8889,4597.0
2024-03-18 13:15:00,124.9,124.94,124.88,124.93,4065.0,120.8405,120.8792,120.8212,120.8695,4065.0
2024-03-18 13:20:00,124.94,124.97,124.86,124.87,13736.0,120.8792,120.9082,120.8018,120.8115,13736.0
2024-03-18 13:25:00,124.89,124.97,124.82,124.88,7711.0,120.8308,120.9082,120.7631,120.8212,7711.0
2024-03-18 13:30:00,124.87,124.87,124.69,124.74,7554.0,120.8115,120.8115,120.6373,120.6857,7554.0
2024-03-18 13:35:00,124.72,124.81,124.66,124.74,10293.0,120.6664,120.7534,120.6083,120.6857,10293.0
2024-03-18 13:40:00,124.72,124.74,124.55,124.57,10898.0,120.6664,120.6857,120.5019,120.5212,10898.0
2024-03-18 13:45:00,124.55,124.6,124.47,124.58,15491.0,120.5019,120.5503,120.4245,120.5309,15491.0
2024-03-18 13:50:00,124.59,124.6,124.24,124.26,13029.0,120.5406,120.5503,120.202,120.2213,13029.0
2024-03-18 13:55:00,124.28,124.31,124.15,124.28,18361.0,120.2407,120.2697,120.1149,120.2407,18361.0
2024-03-18 14:00:00,124.29,124.46,124.2,124.45,15251.0,120.2503,120.4148,120.1633,120.4051,15251.0
2024-03-18 14:05:00,124.46,124.5,124.38,124.45,9963.0,120.4148,120.4535,120.3374,120.4051,9963.0
2024-03-18 14:10:00,124.46,124.57,124.4,124.41,9494.0,120.4148,120.5212,120.3568,120.3664,9494.0
2024-03-18 14:15:00,124.43,124.52,124.38,124.49,15655.0,120.3858,120.4729,120.3374,120.4438,15655.0
2024-03-18 14:20:00,124.51,124.52,124.34,124.35,9865.0,120.4632,120.4729,120.2987,120.3084,9865.0
2024-03-18 14:25:00,124.35,124.46,124.34,124.45,15677.0,120.3084,120.4148,120.2987,120.4051,15677.0
2024-03-18 14:30:00,124.42,124.49,124.39,124.49,17510.0,120.3761,120.4438,120.3471,120.4438,17510.0
2024-03-18 14:35:00,124.51,124.63,124.47,124.59,15028.0,120.4632,120.5793,120.4245,120.5406,15028.0
2024-03-18 14:40:00,124.59,124.59,124.38,124.44,21336.0,120.5406,120.5406,120.3374,120.3955,21336.0
2024-03-18 14:45:00,124.46,124.46,124.18,124.29,22992.0,120.4148,120.4148,120.1439,120.2503,22992.0
2024-03-18 14:50:00,124.26,124.33,124.18,124.18,11668.0,120.2213,120.289,120.1439,120.1439,11668.0
2024-03-18 14:55:00,124.18,124.24,124.11,124.23,11113.0,120.1439,120.202,120.0762,120.1923,11113.0
2024-03-18 15:00:00,124.21,124.33,124.2,124.29,16571.0,120.1729,120.289,120.1633,120.2503,16571.0
2024-03-18 15:05:00,124.29,124.49,124.27,124.41,15542.0,120.2503,120.4438,120.231,120.3664,15542.0
2024-03-18 15:10:00,124.41,124.41,124.24,124.24,16143.0,120.3664,120.3664,120.202,120.202,16143.0
2024-03-18 15:15:00,124.25,124.37,124.25,124.29,13691.0,120.2116,120.3277,120.2116,120.2503,13691.0
2024-03-18 15:20:00,124.29,124.29,124.08,124.09,31279.0,120.2503,120.2503,120.0472,120.0568,31279.0
2024-03-18 15:25:00,124.1,124.21,124.05,124.09,11776.0,120.0665,120.1729,120.0181,120.0568,11776.0
2024-03-18 15:30:00,124.05,124.17,124.0,124.04,20336.0,120.0181,120.1342,119.9698,120.0085,20336.0
2024-03-18 15:35:00,124.04,124.04,123.79,123.79,22105.0,120.0085,120.0085,119.7666,119.7666,22105.0
2024-03-18 15:40:00,123.77,123.86,123.69,123.69,35644.0,119.7472,119.8343,119.6698,119.6698,35644.0
2024-03-18 15:45:00,123.67,123.76,123.53,123.54,36267.0,119.6505,119.7376,119.515,119.5247,36267.0
2024-03-18 15:50:00,123.51,123.54,123.22,123.31,74191.0,119.4957,119.5247,119.2151,119.3022,74191.0
2024-03-18 15:55:00,123.31,123.48,123.16,123.42,170897.0,119.3022,119.4667,119.1571,119.4086,170897.0
2024-03-19 09:30:00,122.66,122.82,122.5,122.72,40758.0,118.6733,118.8281,118.5185,118.7314,40758.0
2024-03-19 09:35:00,122.81,123.22,122.72,122.87,15219.0,118.8184,119.2151,118.7314,118.8765,15219.0
2024-03-19 09:40:00,122.75,122.84,122.5,122.57,12690.0,118.7604,118.8475,118.5185,118.5862,12690.0
2024-03-19 09:45:00,122.57,122.61,122.03,122.03,18273.0,118.5862,118.6249,118.0638,118.0638,18273.0
2024-03-19 09:50:00,122.04,122.18,121.8,122.04,30038.0,118.0735,118.2089,117.8413,118.0735,30038.0
2024-03-19 09:55:00,122.07,122.3,121.68,121.8,16478.0,118.1025,118.325,117.7252,117.8413,16478.0
2024-03-19 10:00:00,121.81,122.02,121.72,121.84,19236.0,117.8509,118.0541,117.7639,117.88,19236.0
2024-03-19 10:05:00,121.8,122.03,121.59,121.99,44173.0,117.8413,118.0638,117.6381,118.0251,44173.0
2024-03-19 10:10:00,121.99,122.15,121.92,122.0,26684.0,118.0251,118.1799,117.9574,118.0348,26684.0
2024-03-19 10:15:00,122.05,122.05,121.78,121.82,36350.0,118.0831,118.0831,117.8219,117.8606,36350.0
2024-03-19 10:20:00,121.8,121.94,121.62,121.93,41718.0,117.8413,117.9767,117.6671,117.967,41718.0
2024-03-19 10:25:00,121.93,121.94,121.74,121.78,20655.0,117.967,117.9767,117.7832,117.8219,20655.0
2024-03-19 10:30:00,121.77,121.82,121.69,121.72,24985.0,117.8122,117.8606,117.7348,117.7639,24985.0
2024-03-19 10:35:00,121.75,121.75,121.5,121.7,25518.0,117.7929,117.7929,117.551,117.7445,25518.0
2024-03-19 10:40:00,121.66,121.84,121.65,121.65,16117.0,117.7058,117.88,117.6961,117.6961,16117.0
2024-03-19 10:45:00,121.64,121.86,121.64,121.86,26787.0,117.6865,117.8993,117.6865,117.8993,26787.0
2024-03-19 10:50:00,121.87,122.2,121.8,122.13,36744.0,117.909,118.2283,117.8413,118.1605,36744.0
2024-03-19 10:55:00,122.13,122.46,122.13,122.38,9072.0,118.1605,118.4798,118.1605,118.4024,9072.0
2024-03-19 11:00:00,122.41,122.57,122.29,122.55,12495.0,118.4314,118.5862,118.3153,118.5669,12495.0
2024-03-19 11:05:00,122.6,122.63,122.22,122.24,16364.0,118.6153,118.6443,118.2476,118.267,16364.0
2024-03-19 11:10:00,122.23,122.45,122.23,122.35,13919.0,118.2573,118.4701,118.2573,118.3734,13919.0
2024-03-19 11:15:00,122.35,122.62,122.35,122.59,36816.0,118.3734,118.6346,118.3734,118.6056,36816.0
2024-03-19 11:20:00,122.53,122.56,122.32,122.37,7138.0,118.5475,118.5766,118.3444,118.3927,7138.0
2024-03-19 11:25:00,122.36,122.5,122.33,122.44,10677.0,118.3831,118.5185,118.354,118.4605,10677.0
2024-03-19 11:30:00,122.43,122.63,122.41,122.52,11586.0,118.4508,118.6443,118.4314,118.5379,11586.0
2024-03-19 11:35:00,122.56,122.79,122.56,122.69,13160.0,118.5766,118.7991,118.5766,118.7023,13160.0
2024-03-19 11:40:00,122.7,122.84,122.69,122.7,9447.0,118.712,118.8475,118.7023,118.712,9447.0
2024-03-19 11:45:00,122.72,122.97,122.7,122.94,9226.0,118.7314,118.9732,118.712,118.9442,9226.0
2024-03-19 11:50:00,122.98,122.98,122.71,122.83,7485.0,118.9829,118.9829,118.7217,118.8378,7485.0
2024-03-19 11:55:00,122.91,123.01,122.91,122.97,8149.0,118.9152,119.0119,118.9152,118.9732,8149.0
2024-03-19 12:00:00,122.94,122.94,122.78,122.87,13022.0,118.9442,118.9442,118.7894,118.8765,13022.0
2024-03-19 12:05:00,122.85,122.87,122.76,122.86,8927.0,118.8571,118.8765,118.7701,118.8668,8927.0
2024-03-19 12:10:00,122.88,122.94,122.8,122.85,4842.0,118.8862,118.9442,118.8088,118.8571,4842.0
2024-03-19 12:15:00,122.82,122.99,122.78,122.98,5674.0,118.8281,118.9926,118.7894,118.9829,5674.0
2024-03-19 12:20:00,122.95,123.21,122.95,123.19,5392.0,118.9539,119.2054,118.9539,119.1861,5392.0
2024-03-19 12:25:00,123.19,123.23,123.14,123.19,14205.0,119.1861,119.2248,119.1377,119.1861,14205.0
2024-03-19 12:30:00,123.21,123.41,123.2,123.4,7950.0,119.2054,119.3989,119.1958,119.3893,7950.0
2024-03-19 12:35:00,123.39,123.59,123.39,123.47,14019.0,119.3796,119.5731,119.3796,119.457,14019.0
2024-03-19 12:40:00,123.48,123.68,123.46,123.68,6939.0,119.4667,119.6602,119.4473,119.6602,6939.0
2024-03-19 12:45:00,123.66,123.75,123.65,123.73,27624.0,119.6408,119.7279,119.6311,119.7085,27624.0
2024-03-19 12:50:00,123.74,123.81,123.72,123.77,9371.0,119.7182,119.7859,119.6989,119.7472,9371.0
2024-03-19 12:55:00,123.75,123.8,123.64,123.72,7444.0,119.7279,119.7763,119.6215,119.6989,7444.0
2024-03-19 13:00:00,123.72,123.94,123.69,123.76,26302.0,119.6989,119.9117,119.6698,119.7376,26302.0
2024-03-19 13:05:00,123.71,123.71,123.55,123.63,10862.0,119.6892,119.6892,119.5344,119.6118,10862.0
2024-03-19 13:10:00,123.66,123.86,123.66,123.78,8276.0,119.6408,119.8343,119.6408,119.7569,8276.0
2024-03-19 13:15:00,123.78,123.88,123.67,123.77,12934.0,119.7569,119.8537,119.6505,119.7472,12934.0
2024-03-19 13:20:00,123.77,123.77,123.68,123.73,7101.0,119.7472,119.7472,119.6602,119.7085,7101.0
2024-03-19 13:25:00,123.71,123.92,123.69,123.91,11503.0,119.6892,119.8924,119.6698,119.8827,11503.0
2024-03-19 13:30:00,123.92,123.99,123.83,123.83,13208.0,119.8924,119.9601,119.8053,119.8053,13208.0
2024-03-19 13:35:00,123.83,123.84,123.76,123.8,7850.0,119.8053,119.815,119.7376,119.7763,7850.0
2024-03-19 13:40:00,123.8,123.86,123.77,123.84,6458.0,119.7763,119.8343,119.7472,119.815,6458.0
2024-03-19 13:45:00,123.84,123.85,123.67,123.82,27903.0,119.815,119.8246,119.6505,119.7956,27903.0
2024-03-19 13:50:00,123.8,123.81,123.7,123.78,7553.0,119.7763,119.7859,119.6795,119.7569,7553.0
2024-03-19 13:55:00,123.78,124.0,123.76,123.86,8399.0,119.7569,119.9698,119.7376,119.8343,8399.0
2024-03-19 14:00:00,123.83,123.87,123.72,123.83,17828.0,119.8053,119.844,119.6989,119.8053,17828.0
2024-03-19 14:05:00,123.84,123.89,123.77,123.78,8630.0,119.815,119.8633,119.7472,119.7569,8630.0
2024-03-19 14:10:00,123.75,123.79,123.68,123.68,7812.0,119.7279,119.7666,119.6602,119.6602,7812.0
2024-03-19 14:15:00,123.61,123.68,123.54,123.56,6121.0,119.5924,119.6602,119.5247,119.5441,6121.0
2024-03-19 14:20:00,123.58,123.66,123.53,123.57,8066.0,119.5634,119.6408,119.515,119.5537,8066.0
2024-03-19 14:25:00,123.57,123.66,123.55,123.63,3662.0,119.5537,119.6408,119.5344,119.6118,3662.0
2024-03-19 14:30:00,123.65,123.77,123.65,123.74,4644.0,119.6311,119.7472,119.6311,119.7182,4644.0
2024-03-19 14:35:00,123.77,123.82,123.75,123.8,4920.0,119.7472,119.7956,119.7279,119.7763,4920.0
2024-03-19 14:40:00,123.8,123.83,123.77,123.8,7374.0,119.7763,119.8053,119.7472,119.7763,7374.0
2024-03-19 14:45:00,123.81,123.83,123.71,123.78,9931.0,119.7859,119.8053,119.6892,119.7569,9931.0
2024-03-19 14:50:00,123.77,123.77,123.69,123.69,11368.0,119.7472,119.7472,119.6698,119.6698,11368.0
2024-03-19 14:55:00,123.7,123.7,123.53,123.58,10891.0,119.6795,119.6795,119.515,119.5634,10891.0
2024-03-19 15:00:00,123.57,123.65,123.54,123.56,12894.0,119.5537,119.6311,119.5247,119.5441,12894.0
2024-03-19 15:05:00,123.55,123.56,123.44,123.48,17043.0,119.5344,119.5441,119.428,119.4667,17043.0
2024-03-19 15:10:00,123.5,123.56,123.45,123.55,7770.0,119.486,119.5441,119.4376,119.5344,7770.0
2024-03-19 15:15:00,123.54,123.74,123.49,123.7,13481.0,119.5247,119.7182,119.4763,119.6795,13481.0
2024-03-19 15:20:00,123.69,123.73,123.64,123.65,18068.0,119.6698,119.7085,119.6215,119.6311,18068.0
2024-03-19 15:25:00,123.65,123.69,123.59,123.63,13164.0,119.6311,119.6698,119.5731,119.6118,13164.0
2024-03-19 15:30:00,123.61,123.87,123.57,123.78,15115.0,119.5924,119.844,119.5537,119.7569,15115.0
2024-03-19 15:35:00,123.77,123.93,123.77,123.93,15990.0,119.7472,119.902,119.7472,119.902,15990.0
2024-03-19 15:40:00,123.92,124.02,123.9,123.98,30438.0,119.8924,119.9891,119.873,119.9504,30438.0
2024-03-19 15:45:00,123.99,124.12,123.93,123.93,32150.0,119.9601,120.0859,119.902,119.902,32150.0
2024-03-19 15:50:00,123.91,124.05,123.77,124.04,37153.0,119.8827,120.0181,119.7472,120.0085,37153.0
2024-03-19 15:55:00,124.03,124.08,123.83,123.98,114609.0,119.9988,120.0472,119.8053,119.9504,114609.0
2024-03-20 09:30:00,123.71,123.76,123.37,123.59,22262.0,119.6892,119.7376,119.3602,119.5731,22262.0
2024-03-20 09:35:00,123.72,124.04,123.66,123.95,8919.0,119.6989,120.0085,119.6408,119.9214,8919.0
2024-03-20 09:40:00,124.01,124.59,124.01,124.57,11367.0,119.9794,120.5406,119.9794,120.5212,11367.0
2024-03-20 09:45:00,124.65,124.69,124.33,124.69,12521.0,120.5986,120.6373,120.289,120.6373,12521.0
2024-03-20 09:50:00,124.69,124.74,124.54,124.73,20317.0,120.6373,120.6857,120.4922,120.676,20317.0
2024-03-20 09:55:00,124.71,124.89,124.54,124.79,36193.0,120.6567,120.8308,120.4922,120.7341,36193.0
2024-03-20 10:00:00,124.8,124.83,124.52,124.7,9623.0,120.7438,120.7728,120.4729,120.647,9623.0
2024-03-20 10:05:00,124.74,124.81,124.66,124.76,8662.0,120.6857,120.7534,120.6083,120.7051,8662.0
2024-03-20 10:10:00,124.75,124.96,124.73,124.95,13450.0,120.6954,120.8986,120.676,120.8889,13450.0
2024-03-20 10:15:00,124.97,124.99,124.71,124.71,6871.0,120.9082,120.9276,120.6567,120.6567,6871.0
2024-03-20 10:20:00,124.75,124.96,124.73,124.9,28592.0,120.6954,120.8986,120.676,120.8405,28592.0
2024-03-20 10:25:00,124.86,124.92,124.85,124.88,7297.0,120.8018,120.8599,120.7921,120.8212,7297.0
2024-03-20 10:30:00,124.91,125.03,124.88,124.88,13559.0,120.8502,120.9663,120.8212,120.8212,13559.0
2024-03-20 10:35:00,124.88,124.93,124.77,124.91,13586.0,120.8212,120.8695,120.7147,120.8502,13586.0
2024-03-20 10:40:00,124.91,125.07,124.91,125.03,9996.0,120.8502,121.005,120.8502,120.9663,9996.0
2024-03-20 10:45:00,124.97,125.22,124.93,125.15,15480.0,120.9082,121.1501,120.8695,121.0824,15480.0
2024-03-20 10:50:00,125.15,125.19,125.05,125.08,5513.0,121.0824,121.1211,120.9856,121.0147,5513.0
2024-03-20 10:55:00,125.05,125.07,124.85,124.93,7958.0,120.9856,121.005,120.7921,120.8695,7958.0
2024-03-20 11:00:00,124.94,125.14,124.94,125.03,6175.0,120.8792,121.0727,120.8792,120.9663,6175.0
2024-03-20 11:05:00,125.04,125.07,124.97,125.03,17149.0,120.976,121.005,120.9082,120.9663,17149.0
2024-03-20 11:10:00,125.01,125.03,124.88,124.91,22528.0,120.9469,120.9663,120.8212,120.8502,22528.0
2024-03-20 11:15:00,124.9,124.97,124.79,124.86,8233.0,120.8405,120.9082,120.7341,120.8018,8233.0
2024-03-20 11:20:00,124.87,124.9,124.79,124.87,4745.0,120.8115,120.8405,120.7341,120.8115,4745.0
2024-03-20 11:25:00,124.89,125.01,124.83,124.96,7755.0,120.8308,120.9469,120.7728,120.8986,7755.0
2024-03-20 11:30:00,124.96,125.03,124.93,125.01,9763.0,120.8986,120.9663,120.8695,120.9469,9763.0
2024-03-20 11:35:00,125.02,125.03,124.8,124.83,6927.0,120.9566,120.9663,120.7438,120.7728,6927.0
2024-03-20 11:40:00,124.85,124.85,124.66,124.72,16602.0,120.7921,120.7921,120.6083,120.6664,16602.0
2024-03-20 11:45:00,124.71,124.71,124.44,124.47,12530.0,120.6567,120.6567,120.3955,120.4245,12530.0
2024-03-20 11:50:00,124.48,124.59,124.47,124.56,18649.0,120.4342,120.5406,120.4245,120.5116,18649.0
2024-03-20 11:55:00,124.52,124.64,124.42,124.44,49722.0,120.4729,120.589,120.3761,120.3955,49722.0
2024-03-20 12:00:00,124.48,124.59,124.43,124.53,10343.0,120.4342,120.5406,120.3858,120.4825,10343.0
2024-03-20 12:05:00,124.54,124.55,124.41,124.52,16953.0,120.4922,120.5019,120.3664,120.4729,16953.0
2024-03-20 12:10:00,124.52,124.69,124.47,124.58,9996.0,120.4729,120.6373,120.4245,120.5309,9996.0
2024-03-20 12:15:00,124.61,124.61,124.42,124.58,33501.0,120.5599,120.5599,120.3761,120.5309,33501.0
2024-03-20 12:20:00,124.58,124.58,124.43,124.43,4381.0,120.5309,120.5309,120.3858,120.3858,4381.0
2024-03-20 12:25:00,124.47,124.53,124.4,124.47,11546.0,120.4245,120.4825,120.3568,120.4245,11546.0
2024-03-20 12:30:00,124.48,124.52,124.4,124.49,7671.0,120.4342,120.4729,120.3568,120.4438,7671.0
2024-03-20 12:35:00,124.5,124.62,124.44,124.62,8447.0,120.4535,120.5696,120.3955,120.5696,8447.0
2024-03-20 12:40:00,124.63,124.8,124.63,124.79,11251.0,120.5793,120.7438,120.5793,120.7341,11251.0
2024-03-20 12:45:00,124.78,125.09,124.77,124.98,21684.0,120.7244,121.0243,120.7147,120.9179,21684.0
2024-03-20 12:50:00,124.98,125.01,124.88,125.0,2925.0,120.9179,120.9469,120.8212,120.9373,2925.0
2024-03-20 12:55:00,124.96,125.04,124.82,124.83,3269.0,120.8986,120.976,120.7631,120.7728,3269.0
2024-03-20 13:00:00,124.81,124.81,124.71,124.71,5453.0,120.7534,120.7534,120.6567,120.6567,5453.0
2024-03-20 13:05:00,124.69,124.7,124.6,124.6,6953.0,120.6373,120.647,120.5503,120.5503,6953.0
2024-03-20 13:10:00,124.64,124.66,124.57,124.63,5417.0,120.589,120.6083,120.5212,120.5793,5417.0
2024-03-20 13:15:00,124.63,124.8,124.61,124.8,10140.0,120.5793,120.7438,120.5599,120.7438,10140.0
2024-03-20 13:20:00,124.81,124.83,124.74,124.74,7666.0,120.7534,120.7728,120.6857,120.6857,7666.0
2024-03-20 13:25:00,124.78,124.85,124.75,124.79,5253.0,120.7244,120.7921,120.6954,120.7341,5253.0
2024-03-20 13:30:00,124.78,124.88,124.67,124.81,14476.0,120.7244,120.8212,120.618,120.7534,14476.0
2024-03-20 13:35:00,124.8,124.85,124.76,124.79,5678.0,120.7438,120.7921,120.7051,120.7341,5678.0
2024-03-20 13:40:00,124.77,124.82,124.68,124.68,10017.0,120.7147,120.7631,120.6277,120.6277,10017.0
2024-03-20 13:45:00,124.67,124.88,124.63,124.85,5181.0,120.618,120.8212,120.5793,120.7921,5181.0
2024-03-20 13:50:00,124.89,124.89,124.84,124.88,4973.0,120.8308,120.8308,120.7825,120.8212,4973.0
2024-03-20 13:55:00,124.88,124.95,124.74,124.74,6304.0,120.8212,120.8889,120.6857,120.6857,6304.0
2024-03-20 14:00:00,124.8,126.16,124.8,125.97,54236.0,120.7438,122.0596,120.7438,121.8757,54236.0
2024-03-20 14:05:00,126.07,126.37,125.72,125.79,35936.0,121.9725,122.2627,121.6339,121.7016,35936.0
2024-03-20 14:10:00,125.79,126.16,125.79,126.02,34443.0,121.7016,122.0596,121.7016,121.9241,34443.0
2024-03-20 14:15:00,126.02,126.05,125.42,125.54,22557.0,121.9241,121.9531,121.3436,121.4597,22557.0
2024-03-20 14:20:00,125.53,125.77,125.46,125.61,9654.0,121.45,121.6822,121.3823,121.5274,9654.0
2024-03-20 14:25:00,125.66,125.72,125.47,125.71,15612.0,121.5758,121.6339,121.392,121.6242,15612.0
2024-03-20 14:30:00,125.71,125.87,124.93,125.03,21724.0,121.6242,121.779,120.8695,120.9663,21724.0
2024-03-20 14:35:00,125.01,125.82,124.9,125.7,13246.0,120.9469,121.7306,120.8405,121.6145,13246.0
2024-03-20 14:40:00,125.72,126.2,125.63,125.86,43711.0,121.6339,122.0983,121.5468,121.7693,43711.0
2024-03-20 14:45:00,125.88,126.65,125.85,126.65,14444.0,121.7887,122.5336,121.7596,122.5336,14444.0
2024-03-20 14:50:00,126.63,126.7,126.31,126.54,35248.0,122.5143,122.582,122.2047,122.4272,35248.0
2024-03-20 14:55:00,126.51,126.95,126.51,126.72,19246.0,122.3982,122.8239,122.3982,122.6013,19246.0
2024-03-20 15:00:00,126.75,126.95,126.66,126.78,21645.0,122.6304,122.8239,122.5433,122.6594,21645.0
2024-03-20 15:05:00,126.79,127.52,126.79,127.45,53391.0,122.6691,123.3753,122.6691,123.3076,53391.0
2024-03-20 15:10:00,127.52,127.65,127.08,127.16,41930.0,123.3753,123.5011,122.9496,123.027,41930.0
2024-03-20 15:15:00,127.11,127.53,127.09,127.45,27709.0,122.9787,123.385,122.9593,123.3076,27709.0
2024-03-20 15:20:00,127.51,127.77,127.36,127.72,24408.0,123.3657,123.6172,123.2205,123.5688,24408.0
2024-03-20 15:25:00,127.74,128.17,127.57,128.11,47142.0,123.5882,124.0042,123.4237,123.9462,47142.0
2024-03-20 15:30:00,128.12,128.48,128.04,128.35,57209.0,123.9558,124.3041,123.8784,124.1784,57209.0
2024-03-20 15:35:00,128.33,128.34,127.72,127.95,28155.0,124.159,124.1687,123.5688,123.7914,28155.0
2024-03-20 15:40:00,127.95,128.12,127.63,127.63,43541.0,123.7914,123.9558,123.4818,123.4818,43541.0
2024-03-20 15:45:00,127.67,127.75,127.29,127.29,52857.0,123.5205,123.5979,123.1528,123.1528,52857.0
2024-03-20 15:50:00,127.28,127.63,127.14,127.5,61358.0,123.1431,123.4818,123.0077,123.356,61358.0
2024-03-20 15:55:00,127.44,127.82,127.37,127.8,238517.0,123.2979,123.6656,123.2302,123.6462,238517.0
2024-03-21 09:30:00,128.9,131.42,128.71,131.21,160329.0,124.7105,127.1486,124.5267,126.9454,160329.0
2024-03-21 09:35:00,131.15,131.72,131.0,131.63,72629.0,126.8874,127.4388,126.7422,127.3518,72629.0
2024-03-21 09:40:00,131.63,132.5,131.63,132.33,94604.0,127.3518,128.1935,127.3518,128.029,94604.0
2024-03-21 09:45:00,132.33,132.56,131.27,131.31,60420.0,128.029,128.2515,127.0035,127.0422,60420.0
2024-03-21 09:50:00,131.34,131.81,130.85,131.15,41293.0,127.0712,127.5259,126.5971,126.8874,41293.0
2024-03-21 09:55:00,131.15,131.99,131.08,131.83,42873.0,126.8874,127.7001,126.8196,127.5453,42873.0
2024-03-21 10:00:00,131.83,132.32,131.82,132.13,35081.0,127.5453,128.0193,127.5356,127.8355,35081.0
2024-03-21 10:05:00,132.06,132.06,131.77,131.98,34762.0,127.7678,127.7678,127.4872,127.6904,34762.0
2024-03-21 10:10:00,132.02,132.06,131.72,131.97,26982.0,127.7291,127.7678,127.4388,127.6807,26982.0
2024-03-21 10:15:00,132.01,132.24,131.77,132.24,45612.0,127.7194,127.9419,127.4872,127.9419,45612.0
2024-03-21 10:20:00,132.28,132.3,131.99,132.11,41861.0,127.9806,128.0,127.7001,127.8162,41861.0
2024-03-21 10:25:00,132.15,132.41,132.15,132.2,36498.0,127.8549,128.1064,127.8549,127.9032,36498.0
2024-03-21 10:30:00,132.25,132.49,131.95,132.26,23098.0,127.9516,128.1838,127.6614,127.9613,23098.0
2024-03-21 10:35:00,132.2,132.59,132.14,132.57,18533.0,127.9032,128.2806,127.8452,128.2612,18533.0
2024-03-21 10:40:00,132.56,132.72,132.43,132.67,38245.0,128.2515,128.4063,128.1258,128.358,38245.0
2024-03-21 10:45:00,132.69,133.25,132.6,133.25,74281.0,128.3773,128.9191,128.2902,128.9191,74281.0
2024-03-21 10:50:00,133.26,133.56,133.07,133.11,79570.0,128.9288,129.219,128.745,128.7837,79570.0
2024-03-21 10:55:00,133.15,133.19,132.78,133.04,24046.0,128.8224,128.8611,128.4644,128.7159,24046.0
2024-03-21 11:00:00,133.04,133.14,132.84,132.87,17858.0,128.7159,128.8127,128.5224,128.5515,17858.0
2024-03-21 11:05:00,132.9,132.94,132.58,132.6,35492.0,128.5805,128.6192,128.2709,128.2902,35492.0
2024-03-21 11:10:00,132.56,132.77,132.39,132.57,36753.0,128.2515,128.4547,128.0871,128.2612,36753.0
2024-03-21 11:15:00,132.59,132.63,132.38,132.43,14324.0,128.2806,128.3193,128.0774,128.1258,14324.0
2024-03-21 11:20:00,132.43,132.46,132.06,132.09,18181.0,128.1258,128.1548,127.7678,127.7968,18181.0
2024-03-21 11:25:00,132.09,132.17,132.02,132.14,20371.0,127.7968,127.8742,127.7291,127.8452,20371.0
2024-03-21 11:30:00,132.12,132.34,132.02,132.32,12720.0,127.8258,128.0387,127.7291,128.0193,12720.0
2024-03-21 11:35:00,132.31,132.71,132.29,132.7,22893.0,128.0097,128.3967,127.9903,128.387,22893.0
2024-03-21 11:40:00,132.69,132.71,132.41,132.62,24501.0,128.3773,128.3967,128.1064,128.3096,24501.0
2024-03-21 11:45:00,132.61,132.64,132.49,132.61,11524.0,128.2999,128.3289,128.1838,128.2999,11524.0
2024-03-21 11:50:00,132.63,132.76,132.6,132.66,18424.0,128.3193,128.445,128.2902,128.3483,18424.0
2024-03-21 11:55:00,132.71,132.82,132.67,132.68,16785.0,128.3967,128.5031,128.358,128.3676,16785.0
2024-03-21 12:00:00,132.69,132.69,132.43,132.53,12266.0,128.3773,128.3773,128.1258,128.2225,12266.0
2024-03-21 12:05:00,132.56,132.72,132.51,132.58,15769.0,128.2515,128.4063,128.2032,128.2709,15769.0
2024-03-21 12:10:00,132.61,132.72,132.52,132.6,22907.0,128.2999,128.4063,128.2128,128.2902,22907.0
2024-03-21 12:15:00,132.58,132.64,132.4,132.4,10141.0,128.2709,128.3289,128.0967,128.0967,10141.0
2024-03-21 12:20:00,132.41,132.41,132.0,132.1,26960.0,128.1064,128.1064,127.7097,127.8065,26960.0
2024-03-21 12:25:00,132.11,132.18,131.91,131.91,17001.0,127.8162,127.8839,127.6227,127.6227,17001.0
2024-03-21 12:30:00,131.94,131.96,131.77,131.81,16384.0,127.6517,127.671,127.4872,127.5259,16384.0
2024-03-21 12:35:00,131.82,131.9,131.75,131.87,16885.0,127.5356,127.613,127.4679,127.584,16885.0
2024-03-21 12:40:00,131.87,131.91,131.58,131.59,9116.0,127.584,127.6227,127.3034,127.3131,9116.0
2024-03-21 12:45:00,131.58,131.8,131.5,131.66,45469.0,127.3034,127.5162,127.226,127.3808,45469.0
2024-03-21 12:50:00,131.67,131.93,131.67,131.86,6053.0,127.3905,127.642,127.3905,127.5743,6053.0
2024-03-21 12:55:00,131.87,131.87,131.64,131.8,20699.0,127.584,127.584,127.3614,127.5162,20699.0
2024-03-21 13:00:00,131.81,131.81,131.59,131.64,14238.0,127.5259,127.5259,127.3131,127.3614,14238.0
2024-03-21 13:05:00,131.65,131.78,131.63,131.74,6319.0,127.3711,127.4969,127.3518,127.4582,6319.0
2024-03-21 13:10:00,131.76,131.91,131.76,131.87,17089.0,127.4775,127.6227,127.4775,127.584,17089.0
2024-03-21 13:15:00,131.85,131.91,131.76,131.87,13252.0,127.5646,127.6227,127.4775,127.584,13252.0
2024-03-21 13:20:00,131.88,131.91,131.7,131.7,8180.0,127.5936,127.6227,127.4195,127.4195,8180.0
2024-03-21 13:25:00,131.67,131.7,131.57,131.6,10325.0,127.3905,127.4195,127.2937,127.3227,10325.0
2024-03-21 13:30:00,131.57,131.58,131.46,131.51,15215.0,127.2937,127.3034,127.1873,127.2357,15215.0
2024-03-21 13:35:00,131.56,131.84,131.53,131.81,10798.0,127.284,127.5549,127.255,127.5259,10798.0
2024-03-21 13:40:00,131.79,131.79,131.59,131.63,9083.0,127.5066,127.5066,127.3131,127.3518,9083.0
2024-03-21 13:45:00,131.65,131.65,131.47,131.49,8329.0,127.3711,127.3711,127.197,127.2163,8329.0
2024-03-21 13:50:00,131.5,131.55,131.32,131.38,14209.0,127.226,127.2744,127.0518,127.1099,14209.0
2024-03-21 13:55:00,131.39,131.6,131.35,131.59,10812.0,127.1196,127.3227,127.0809,127.3131,10812.0
2024-03-21 14:00:00,131.61,131.83,131.59,131.82,14020.0,127.3324,127.5453,127.3131,127.5356,14020.0
2024-03-21 14:05:00,131.83,131.89,131.68,131.8,17988.0,127.5453,127.6033,127.4001,127.5162,17988.0
2024-03-21 14:10:00,131.76,132.05,131.76,132.02,25189.0,127.4775,127.7581,127.4775,127.7291,25189.0
2024-03-21 14:15:00,131.98,132.1,131.85,131.94,33429.0,127.6904,127.8065,127.5646,127.6517,33429.0
2024-03-21 14:20:00,131.94,132.01,131.86,131.99,11400.0,127.6517,127.7194,127.5743,127.7001,11400.0
2024-03-21 14:25:00,132.01,132.2,132.01,132.2,15897.0,127.7194,127.9032,127.7194,127.9032,15897.0
2024-03-21 14:30:00,132.21,132.25,132.09,132.19,24350.0,127.9129,127.9516,127.7968,127.8936,24350.0
2024-03-21 14:35:00,132.19,132.21,131.9,131.95,28269.0,127.8936,127.9129,127.613,127.6614,28269.0
2024-03-21 14:40:00,131.94,132.0,131.86,131.97,13760.0,127.6517,127.7097,127.5743,127.6807,13760.0
2024-03-21 14:45:00,131.96,132.02,131.72,131.76,49672.0,127.671,127.7291,127.4388,127.4775,49672.0
2024-03-21 14:50:00,131.76,131.8,131.56,131.61,25648.0,127.4775,127.5162,127.284,127.3324,25648.0
2024-03-21 14:55:00,131.63,131.86,131.6,131.76,21221.0,127.3518,127.5743,127.3227,127.4775,21221.0
2024-03-21 15:00:00,131.8,131.91,131.77,131.88,12655.0,127.5162,127.6227,127.4872,127.5936,12655.0
2024-03-21 15:05:00,131.88,131.95,131.81,131.86,10861.0,127.5936,127.6614,127.5259,127.5743,10861.0
2024-03-21 15:10:00,131.84,131.88,131.77,131.77,14496.0,127.5549,127.5936,127.4872,127.4872,14496.0
2024-03-21 15:15:00,131.76,131.86,131.73,131.73,10704.0,127.4775,127.5743,127.4485,127.4485,10704.0
2024-03-21 15:20:00,131.76,131.76,131.63,131.64,17017.0,127.4775,127.4775,127.3518,127.3614,17017.0
2024-03-21 15:25:00,131.67,131.85,131.67,131.84,11144.0,127.3905,127.5646,127.3905,127.5549,11144.0
2024-03-21 15:30:00,131.84,131.97,131.8,131.84,27063.0,127.5549,127.6807,127.5162,127.5549,27063.0
2024-03-21 15:35:00,131.84,131.84,131.59,131.79,37979.0,127.5549,127.5549,127.3131,127.5066,37979.0
2024-03-21 15:40:00,131.82,131.97,131.78,131.97,29205.0,127.5356,127.6807,127.4969,127.6807,29205.0
2024-03-21 15:45:00,131.93,132.0,131.81,131.84,38158.0,127.642,127.7097,127.5259,127.5549,38158.0
2024-03-21 15:50:00,131.82,131.85,131.63,131.66,58068.0,127.5356,127.5646,127.3518,127.3808,58068.0
2024-03-21 15:55:00,131.67,131.76,131.56,131.66,153301.0,127.3905,127.4775,127.284,127.3808,153301.0
2024-03-22 09:30:00,131.05,131.3,130.48,130.77,40909.0,126.7906,127.0325,126.2391,126.5197,40909.0
2024-03-22 09:35:00,130.71,131.15,130.63,131.14,18758.0,126.4617,126.8874,126.3843,126.8777,18758.0
2024-03-22 09:40:00,131.22,131.29,130.5,130.59,14961.0,126.9551,127.0228,126.2585,126.3456,14961.0
2024-03-22 09:45:00,130.78,131.0,130.62,130.82,10034.0,126.5294,126.7422,126.3746,126.5681,10034.0
2024-03-22 09:50:00,130.78,130.99,130.61,130.75,12008.0,126.5294,126.7326,126.3649,126.5004,12008.0
2024-03-22 09:55:00,130.83,130.92,130.62,130.63,16703.0,126.5778,126.6648,126.3746,126.3843,16703.0
2024-03-22 10:00:00,130.67,130.97,130.53,130.6,12174.0,126.423,126.7132,126.2875,126.3552,12174.0
2024-03-22 10:05:00,130.63,130.7,130.28,130.43,11220.0,126.3843,126.452,126.0456,126.1908,11220.0
2024-03-22 10:10:00,130.38,130.38,130.06,130.11,7897.0,126.1424,126.1424,125.8328,125.8812,7897.0
2024-03-22 10:15:00,130.03,130.11,129.9,130.1,16097.0,125.8038,125.8812,125.678,125.8715,16097.0
2024-03-22 10:20:00,130.1,130.1,129.76,129.86,13087.0,125.8715,125.8715,125.5425,125.6393,13087.0
2024-03-22 10:25:00,129.82,129.97,129.57,129.64,15734.0,125.6006,125.7457,125.3587,125.4264,15734.0
2024-03-22 10:30:00,129.64,129.67,129.34,129.34,11437.0,125.4264,125.4555,125.1362,125.1362,11437.0
2024-03-22 10:35:00,129.43,129.57,129.4,129.44,9581.0,125.2233,125.3587,125.1942,125.2329,9581.0
2024-03-22 10:40:00,129.41,129.41,129.24,129.24,8522.0,125.2039,125.2039,125.0394,125.0394,8522.0
2024-03-22 10:45:00,129.24,129.35,129.16,129.31,9086.0,125.0394,125.1459,124.962,125.1072,9086.0
2024-03-22 10:50:00,129.35,129.41,129.26,129.26,5283.0,125.1459,125.2039,125.0588,125.0588,5283.0
2024-03-22 10:55:00,129.26,129.28,129.06,129.06,14712.0,125.0588,125.0781,124.8653,124.8653,14712.0
2024-03-22 11:00:00,129.07,129.33,129.05,129.28,11299.0,124.875,125.1265,124.8556,125.0781,11299.0
2024-03-22 11:05:00,129.28,129.39,129.24,129.34,14048.0,125.0781,125.1846,125.0394,125.1362,14048.0
2024-03-22 11:10:00,129.29,129.38,129.27,129.34,5838.0,125.0878,125.1749,125.0685,125.1362,5838.0
2024-03-22 11:15:00,129.34,129.4,129.26,129.4,9272.0,125.1362,125.1942,125.0588,125.1942,9272.0
2024-03-22 11:20:00,129.41,129.49,129.38,129.48,9472.0,125.2039,125.2813,125.1749,125.2716,9472.0
2024-03-22 11:25:00,129.49,129.63,129.41,129.61,18434.0,125.2813,125.4168,125.2039,125.3974,18434.0
2024-03-22 11:30:00,129.65,129.71,129.59,129.66,16845.0,125.4361,125.4942,125.3781,125.4458,16845.0
2024-03-22 11:35:00,129.65,129.7,129.33,129.33,11194.0,125.4361,125.4845,125.1265,125.1265,11194.0
2024-03-22 11:40:00,129.36,129.42,129.21,129.21,6365.0,125.1555,125.2136,125.0104,125.0104,6365.0
2024-03-22 11:45:00,129.21,129.25,129.14,129.15,10155.0,125.0104,125.0491,124.9427,124.9524,10155.0
2024-03-22 11:50:00,129.17,129.19,128.98,129.04,8599.0,124.9717,124.9911,124.7879,124.8459,8599.0
2024-03-22 11:55:00,129.0,129.17,129.0,129.08,10086.0,124.8072,124.9717,124.8072,124.8846,10086.0
2024-03-22 12:00:00,129.09,129.17,128.88,128.94,11404.0,124.8943,124.9717,124.6911,124.7492,11404.0
2024-03-22 12:05:00,128.94,128.99,128.88,128.92,5699.0,124.7492,124.7976,124.6911,124.7298,5699.0
2024-03-22 12:10:00,128.95,129.01,128.92,128.92,6177.0,124.7589,124.8169,124.7298,124.7298,6177.0
2024-03-22 12:15:00,128.92,128.92,128.83,128.9,9662.0,124.7298,124.7298,124.6428,124.7105,9662.0
2024-03-22 12:20:00,128.89,128.96,128.83,128.96,4680.0,124.7008,124.7685,124.6428,124.7685,4680.0
2024-03-22 12:25:00,128.93,128.94,128.81,128.87,4314.0,124.7395,124.7492,124.6234,124.6815,4314.0
2024-03-22 12:30:00,128.89,128.9,128.76,128.81,5848.0,124.7008,124.7105,124.575,124.6234,5848.0
2024-03-22 12:35:00,128.87,128.87,128.72,128.78,6895.0,124.6815,124.6815,124.5363,124.5944,6895.0
2024-03-22 12:40:00,128.76,128.96,128.76,128.96,9573.0,124.575,124.7685,124.575,124.7685,9573.0
2024-03-22 12:45:00,128.96,128.96,128.85,128.95,5077.0,124.7685,124.7685,124.6621,124.7589,5077.0
2024-03-22 12:50:00,128.96,129.08,128.95,129.05,7937.0,124.7685,124.8846,124.7589,124.8556,7937.0
2024-03-22 12:55:00,129.09,129.1,129.03,129.03,6550.0,124.8943,124.904,124.8363,124.8363,6550.0
2024-03-22 13:00:00,129.04,129.04,128.94,129.0,12808.0,124.8459,124.8459,124.7492,124.8072,12808.0
2024-03-22 13:05:00,129.02,129.08,128.94,129.0,9906.0,124.8266,124.8846,124.7492,124.8072,9906.0
2024-03-22 13:10:00,128.98,128.98,128.67,128.74,18044.0,124.7879,124.7879,124.488,124.5557,18044.0
2024-03-22 13:15:00,128.74,128.9,128.73,128.83,14128.0,124.5557,124.7105,124.546,124.6428,14128.0
2024-03-22 13:20:00,128.84,128.98,128.8,128.88,7457.0,124.6524,124.7879,124.6137,124.6911,7457.0
2024-03-22 13:25:00,128.88,128.91,128.81,128.81,7521.0,124.6911,124.7202,124.6234,124.6234,7521.0
2024-03-22 13:30:00,128.82,128.84,128.75,128.8,17222.0,124.6331,124.6524,124.5654,124.6137,17222.0
2024-03-22 13:35:00,128.78,128.91,128.71,128.83,10655.0,124.5944,124.7202,124.5267,124.6428,10655.0
2024-03-22 13:40:00,128.84,128.91,128.76,128.91,13433.0,124.6524,124.7202,124.575,124.7202,13433.0
2024-03-22 13:45:00,128.91,129.15,128.89,129.05,7430.0,124.7202,124.9524,124.7008,124.8556,7430.0
2024-03-22 13:50:00,129.06,129.27,129.06,129.16,11937.0,124.8653,125.0685,124.8653,124.962,11937.0
2024-03-22 13:55:00,129.19,129.23,129.1,129.13,6474.0,124.9911,125.0298,124.904,124.933,6474.0
2024-03-22 14:00:00,129.13,129.15,129.06,129.11,5538.0,124.933,124.9524,124.8653,124.9137,5538.0
2024-03-22 14:05:00,129.11,129.18,129.06,129.09,8722.0,124.9137,124.9814,124.8653,124.8943,8722.0
2024-03-22 14:10:00,129.11,129.22,129.07,129.19,13581.0,124.9137,125.0201,124.875,124.9911,13581.0
2024-03-22 14:15:00,129.18,129.18,128.88,128.88,13032.0,124.9814,124.9814,124.6911,124.6911,13032.0
2024-03-22 14:20:00,128.89,128.97,128.87,128.94,5379.0,124.7008,124.7782,124.6815,124.7492,5379.0
2024-03-22 14:25:00,128.94,129.06,128.93,129.05,5893.0,124.7492,124.8653,124.7395,124.8556,5893.0
2024-03-22 14:30:00,129.03,129.06,128.98,129.0,7016.0,124.8363,124.8653,124.7879,124.8072,7016.0
2024-03-22 14:35:00,129.0,129.1,128.98,129.04,5159.0,124.8072,124.904,124.7879,124.8459,5159.0
2024-03-22 14:40:00,129.01,129.01,128.83,128.89,6657.0,124.8169,124.8169,124.6428,124.7008,6657.0
2024-03-22 14:45:00,128.86,128.86,128.7,128.76,12932.0,124.6718,124.6718,124.517,124.575,12932.0
2024-03-22 14:50:00,128.74,128.81,128.67,128.79,9937.0,124.5557,124.6234,124.488,124.6041,9937.0
2024-03-22 14:55:00,128.81,128.85,128.73,128.79,8120.0,124.6234,124.6621,124.546,124.6041,8120.0
2024-03-22 15:00:00,128.78,128.78,128.43,128.49,13101.0,124.5944,124.5944,124.2558,124.3138,13101.0
2024-03-22 15:05:00,128.51,128.59,128.39,128.43,16291.0,124.3332,124.4106,124.2171,124.2558,16291.0
2024-03-22 15:10:00,128.43,128.43,128.11,128.34,17593.0,124.2558,124.2558,123.9462,124.1687,17593.0
2024-03-22 15:15:00,128.36,128.37,128.18,128.29,27511.0,124.188,124.1977,124.0139,124.1203,27511.0
2024-03-22 15:20:00,128.31,128.45,128.24,128.3,17363.0,124.1397,124.2751,124.0719,124.13,17363.0
2024-03-22 15:25:00,128.28,128.55,128.28,128.55,15435.0,124.1106,124.3719,124.1106,124.3719,15435.0
2024-03-22 15:30:00,128.52,128.54,128.23,128.23,14256.0,124.3428,124.3622,124.0623,124.0623,14256.0
2024-03-22 15:35:00,128.26,128.4,128.22,128.33,14495.0,124.0913,124.2267,124.0526,124.159,14495.0
2024-03-22 15:40:00,128.32,128.41,128.31,128.39,11939.0,124.1493,124.2364,124.1397,124.2171,11939.0
2024-03-22 15:45:00,128.38,128.38,128.19,128.28,38419.0,124.2074,124.2074,124.0236,124.1106,38419.0
2024-03-22 15:50:00,128.29,128.38,128.24,128.27,45138.0,124.1203,124.2074,124.0719,124.101,45138.0
2024-03-22 15:55:00,128.27,128.36,127.79,127.82,141606.0,124.101,124.188,123.6366,123.6656,141606.0
2024-03-25 09:30:00,128.0,128.67,127.91,128.39,48324.0,123.8397,124.488,123.7527,124.2171,48324.0
2024-03-25 09:35:00,128.38,128.92,128.29,128.81,9146.0,124.2074,124.7298,124.1203,124.6234,9146.0
2024-03-25 09:40:00,128.77,128.97,128.5,128.78,9191.0,124.5847,124.7782,124.3235,124.5944,9191.0
2024-03-25 09:45:00,128.84,129.0,128.54,128.9,14485.0,124.6524,124.8072,124.3622,124.7105,14485.0
2024-03-25 09:50:00,128.9,129.0,128.79,128.87,9433.0,124.7105,124.8072,124.6041,124.6815,9433.0
2024-03-25 09:55:00,128.88,129.03,128.79,129.0,10728.0,124.6911,124.8363,124.6041,124.8072,10728.0
2024-03-25 10:00:00,129.03,129.08,128.81,128.82,8419.0,124.8363,124.8846,124.6234,124.6331,8419.0
2024-03-25 10:05:00,128.88,128.94,128.72,128.91,7603.0,124.6911,124.7492,124.5363,124.7202,7603.0
2024-03-25 10:10:00,128.88,128.93,128.78,128.9,8444.0,124.6911,124.7395,124.5944,124.7105,8444.0
2024-03-25 10:15:00,128.89,128.91,128.69,128.72,7205.0,124.7008,124.7202,124.5073,124.5363,7205.0
2024-03-25 10:20:00,128.73,128.86,128.69,128.69,14220.0,124.546,124.6718,124.5073,124.5073,14220.0
2024-03-25 10:25:00,128.71,128.78,128.7,128.74,7285.0,124.5267,124.5944,124.517,124.5557,7285.0
2024-03-25 10:30:00,128.81,128.87,128.67,128.8,11184.0,124.6234,124.6815,124.488,124.6137,11184.0
2024-03-25 10:35:00,128.8,128.8,128.61,128.66,10407.0,124.6137,124.6137,124.4299,124.4783,10407.0
2024-03-25 10:40:00,128.66,128.68,128.5,128.54,10722.0,124.4783,124.4976,124.3235,124.3622,10722.0
2024-03-25 10:45:00,128.56,128.91,128.51,128.89,17067.0,124.3815,124.7202,124.3332,124.7008,17067.0
2024-03-25 10:50:00,128.88,128.9,128.69,128.81,9361.0,124.6911,124.7105,124.5073,124.6234,9361.0
2024-03-25 10:55:00,128.82,128.9,128.77,128.86,8380.0,124.6331,124.7105,124.5847,124.6718,8380.0
2024-03-25 11:00:00,128.89,129.1,128.87,129.1,17610.0,124.7008,124.904,124.6815,124.904,17610.0
2024-03-25 11:05:00,129.1,129.12,128.97,129.0,8065.0,124.904,124.9233,124.7782,124.8072,8065.0
2024-03-25 11:10:00,129.03,129.09,128.98,128.99,7148.0,124.8363,124.8943,124.7879,124.7976,7148.0
2024-03-25 11:15:00,129.0,129.03,128.87,128.91,12043.0,124.8072,124.8363,124.6815,124.7202,12043.0
2024-03-25 11:20:00,128.93,129.05,128.91,129.03,6605.0,124.7395,124.8556,124.7202,124.8363,6605.0
2024-03-25 11:25:00,129.09,129.09,128.97,129.05,8083.0,124.8943,124.8943,124.7782,124.8556,8083.0
2024-03-25 11:30:00,129.03,129.03,128.93,128.96,6983.0,124.8363,124.8363,124.7395,124.7685,6983.0
2024-03-25 11:35:00,128.98,129.02,128.91,128.94,15006.0,124.7879,124.8266,124.7202,124.7492,15006.0
2024-03-25 11:40:00,128.94,129.0,128.92,128.96,5310.0,124.7492,124.8072,124.7298,124.7685,5310.0
2024-03-25 11:45:00,128.96,129.02,128.9,128.9,4563.0,124.7685,124.8266,124.7105,124.7105,4563.0
2024-03-25 11:50:00,128.91,128.95,128.86,128.94,5265.0,124.7202,124.7589,124.6718,124.7492,5265.0
2024-03-25 11:55:00,128.91,128.94,128.87,128.92,3908.0,124.7202,124.7492,124.6815,124.7298,3908.0
2024-03-25 12:00:00,128.92,128.94,128.84,128.87,7119.0,124.7298,124.7492,124.6524,124.6815,7119.0
2024-03-25 12:05:00,128.89,128.91,128.65,128.69,6224.0,124.7008,124.7202,124.4686,124.5073,6224.0
2024-03-25 12:10:00,128.68,128.98,128.67,128.87,15380.0,124.4976,124.7879,124.488,124.6815,15380.0
2024-03-25 12:15:00,128.89,129.01,128.81,128.98,10346.0,124.7008,124.8169,124.6234,124.7879,10346.0
2024-03-25 12:20:00,128.94,129.03,128.91,129.02,4424.0,124.7492,124.8363,124.7202,124.8266,4424.0
2024-03-25 12:25:00,129.01,129.1,128.99,129.02,5581.0,124.8169,124.904,124.7976,124.8266,5581.0
2024-03-25 12:30:00,129.03,129.03,128.82,128.9,17544.0,124.8363,124.8363,124.6331,124.7105,17544.0
2024-03-25 12:35:00,128.91,128.97,128.86,128.92,3850.0,124.7202,124.7782,124.6718,124.7298,3850.0
2024-03-25 12:40:00,128.92,129.01,128.91,128.97,8320.0,124.7298,124.8169,124.7202,124.7782,8320.0
2024-03-25 12:45:00,128.96,129.0,128.93,128.93,2500.0,124.7685,124.8072,124.7395,124.7395,2500.0
2024-03-25 12:50:00,128.93,128.94,128.82,128.88,5744.0,124.7395,124.7492,124.6331,124.6911,5744.0
2024-03-25 12:55:00,128.86,128.87,128.8,128.82,4487.0,124.6718,124.6815,124.6137,124.6331,4487.0
2024-03-25 13:00:00,128.84,128.85,128.77,128.84,3680.0,124.6524,124.6621,124.5847,124.6524,3680.0
2024-03-25 13:05:00,128.81,128.97,128.81,128.97,7578.0,124.6234,124.7782,124.6234,124.7782,7578.0
2024-03-25 13:10:00,128.97,129.0,128.89,128.98,5956.0,124.7782,124.8072,124.7008,124.7879,5956.0
2024-03-25 13:15:00,128.96,128.99,128.91,128.93,6082.0,124.7685,124.7976,124.7202,124.7395,6082.0
2024-03-25 13:20:00,128.93,128.95,128.85,128.85,6570.0,124.7395,124.7589,124.6621,124.6621,6570.0
2024-03-25 13:25:00,128.87,128.96,128.87,128.94,3450.0,124.6815,124.7685,124.6815,124.7492,3450.0
2024-03-25 13:30:00,128.96,129.01,128.93,129.01,4702.0,124.7685,124.8169,124.7395,124.8169,4702.0
2024-03-25 13:35:00,128.98,129.01,128.91,128.94,4222.0,124.7879,124.8169,124.7202,124.7492,4222.0
2024-03-25 13:40:00,128.96,129.11,128.91,128.91,11403.0,124.7685,124.9137,124.7202,124.7202,11403.0
2024-03-25 13:45:00,128.92,129.02,128.91,129.02,8491.0,124.7298,124.8266,124.7202,124.8266,8491.0
2024-03-25 13:50:00,129.03,129.29,129.03,129.24,19481.0,124.8363,125.0878,124.8363,125.0394,19481.0
2024-03-25 13:55:00,129.22,129.28,129.19,129.24,4203.0,125.0201,125.0781,124.9911,125.0394,4203.0
2024-03-25 14:00:00,129.24,129.25,129.17,129.17,5027.0,125.0394,125.0491,124.9717,124.9717,5027.0
2024-03-25 14:05:00,129.15,129.17,129.04,129.07,8491.0,124.9524,124.9717,124.8459,124.875,8491.0
2024-03-25 14:10:00,129.08,129.16,129.07,129.1,5435.0,124.8846,124.962,124.875,124.904,5435.0
2024-03-25 14:15:00,129.09,129.15,129.09,129.12,9204.0,124.8943,124.9524,124.8943,124.9233,9204.0
2024-03-25 14:20:00,129.11,129.19,129.1,129.16,5182.0,124.9137,124.9911,124.904,124.962,5182.0
2024-03-25 14:25:00,129.16,129.19,128.98,129.09,24334.0,124.962,124.9911,124.7879,124.8943,24334.0
2024-03-25 14:30:00,129.08,129.12,128.99,129.02,16694.0,124.8846,124.9233,124.7976,124.8266,16694.0
2024-03-25 14:35:00,129.0,129.03,128.99,129.0,4849.0,124.8072,124.8363,124.7976,124.8072,4849.0
2024-03-25 14:40:00,129.01,129.03,128.88,128.88,9171.0,124.8169,124.8363,124.6911,124.6911,9171.0
2024-03-25 14:45:00,128.85,128.88,128.79,128.84,5451.0,124.6621,124.6911,124.6041,124.6524,5451.0
2024-03-25 14:50:00,128.85,129.04,128.85,129.04,12231.0,124.6621,124.8459,124.6621,124.8459,12231.0
2024-03-25 14:55:00,129.05,129.13,129.05,129.1,18660.0,124.8556,124.933,124.8556,124.904,18660.0
2024-03-25 15:00:00,129.09,129.17,129.07,129.11,11657.0,124.8943,124.9717,124.875,124.9137,11657.0
2024-03-25 15:05:00,129.11,129.11,128.89,128.91,8387.0,124.9137,124.9137,124.7008,124.7202,8387.0
2024-03-25 15:10:00,128.91,128.94,128.7,128.71,9601.0,124.7202,124.7492,124.517,124.5267,9601.0
2024-03-25 15:15:00,128.7,128.74,128.57,128.59,10021.0,124.517,124.5557,124.3912,124.4106,10021.0
2024-03-25 15:20:00,128.59,128.61,128.5,128.59,14923.0,124.4106,124.4299,124.3235,124.4106,14923.0
2024-03-25 15:25:00,128.57,128.64,128.55,128.62,17226.0,124.3912,124.4589,124.3719,124.4396,17226.0
2024-03-25 15:30:00,128.61,128.76,128.61,128.72,18238.0,124.4299,124.575,124.4299,124.5363,18238.0
2024-03-25 15:35:00,128.73,128.75,128.61,128.74,12184.0,124.546,124.5654,124.4299,124.5557,12184.0
2024-03-25 15:40:00,128.74,128.83,128.67,128.71,12356.0,124.5557,124.6428,124.488,124.5267,12356.0
2024-03-25 15:45:00,128.69,128.83,128.69,128.74,17998.0,124.5073,124.6428,124.5073,124.5557,17998.0
2024-03-25 15:50:00,128.71,128.88,128.65,128.88,32825.0,124.5267,124.6911,124.4686,124.6911,32825.0
2024-03-25 15:55:00,128.91,128.91,128.67,128.84,92856.0,124.7202,124.7202,124.488,124.6524,92856.0
2024-03-26 09:30:00,129.75,129.82,129.33,129.63,57692.0,125.5329,125.6006,125.1265,125.4168,57692.0
2024-03-26 09:35:00,129.48,129.51,129.1,129.32,9317.0,125.2716,125.3007,124.904,125.1168,9317.0
2024-03-26 09:40:00,129.44,129.66,129.27,129.66,12690.0,125.2329,125.4458,125.0685,125.4458,12690.0
2024-03-26 09:45:00,129.64,130.0,129.5,129.5,46854.0,125.4264,125.7747,125.291,125.291,46854.0
2024-03-26 09:50:00,129.65,129.68,129.44,129.5,7159.0,125.4361,125.4651,125.2329,125.291,7159.0
2024-03-26 09:55:00,129.48,129.59,129.47,129.47,2224.0,125.2716,125.3781,125.262,125.262,2224.0
2024-03-26 10:00:00,129.59,129.61,129.2,129.29,6134.0,125.3781,125.3974,125.0007,125.0878,6134.0
2024-03-26 10:05:00,129.27,129.27,129.02,129.03,5195.0,125.0685,125.0685,124.8266,124.8363,5195.0
2024-03-26 10:10:00,129.06,129.47,129.01,129.43,13086.0,124.8653,125.262,124.8169,125.2233,13086.0
2024-03-26 10:15:00,129.42,129.56,129.24,129.27,5569.0,125.2136,125.349,125.0394,125.0685,5569.0
2024-03-26 10:20:00,129.32,129.33,129.1,129.22,7888.0,125.1168,125.1265,124.904,125.0201,7888.0
2024-03-26 10:25:00,129.23,129.27,129.03,129.03,11533.0,125.0298,125.0685,124.8363,124.8363,11533.0
2024-03-26 10:30:00,129.09,129.09,128.83,129.01,6569.0,124.8943,124.8943,124.6428,124.8169,6569.0
2024-03-26 10:35:00,129.03,129.33,129.03,129.33,6921.0,124.8363,125.1265,124.8363,125.1265,6921.0
2024-03-26 10:40:00,129.37,129.42,129.2,129.24,12859.0,125.1652,125.2136,125.0007,125.0394,12859.0
2024-03-26 10:45:00,129.27,129.3,129.06,129.1,2893.0,125.0685,125.0975,124.8653,124.904,2893.0
2024-03-26 10:50:00,129.16,129.21,128.97,129.05,9679.0,124.962,125.0104,124.7782,124.8556,9679.0
2024-03-26 10:55:00,129.02,129.1,128.99,129.03,6136.0,124.8266,124.904,124.7976,124.8363,6136.0
2024-03-26 11:00:00,129.07,129.09,128.97,129.0,4058.0,124.875,124.8943,124.7782,124.8072,4058.0
2024-03-26 11:05:00,128.98,129.11,128.98,129.1,6176.0,124.7879,124.9137,124.7879,124.904,6176.0
2024-03-26 11:10:00,129.06,129.06,129.0,129.05,2415.0,124.8653,124.8653,124.8072,124.8556,2415.0
2024-03-26 11:15:00,129.04,129.26,129.03,129.2,5990.0,124.8459,125.0588,124.8363,125.0007,5990.0
2024-03-26 11:20:00,129.21,129.23,129.17,129.19,3557.0,125.0104,125.0298,124.9717,124.9911,3557.0
2024-03-26 11:25:00,129.22,129.28,129.21,129.22,4846.0,125.0201,125.0781,125.0104,125.0201,4846.0
2024-03-26 11:30:00,129.23,129.23,129.09,129.15,6660.0,125.0298,125.0298,124.8943,124.9524,6660.0
2024-03-26 11:35:00,129.14,129.17,129.08,129.13,6788.0,124.9427,124.9717,124.8846,124.933,6788.0
2024-03-26 11:40:00,129.13,129.15,129.02,129.08,4518.0,124.933,124.9524,124.8266,124.8846,4518.0
2024-03-26 11:45:00,129.06,129.2,129.04,129.14,3975.0,124.8653,125.0007,124.8459,124.9427,3975.0
2024-03-26 11:50:00,129.15,129.24,129.13,129.21,4866.0,124.9524,125.0394,124.933,125.0104,4866.0
2024-03-26 11:55:00,129.19,129.22,129.14,129.15,1600.0,124.9911,125.0201,124.9427,124.9524,1600.0
2024-03-26 12:00:00,129.16,129.17,129.03,129.03,8581.0,124.962,124.9717,124.8363,124.8363,8581.0
2024-03-26 12:05:00,129.05,129.06,128.94,129.06,4738.0,124.8556,124.8653,124.7492,124.8653,4738.0
2024-03-26 12:10:00,129.04,129.15,129.04,129.05,5333.0,124.8459,124.9524,124.8459,124.8556,5333.0
2024-03-26 12:15:00,129.07,129.15,129.05,129.15,7238.0,124.875,124.9524,124.8556,124.9524,7238.0
2024-03-26 12:20:00,129.11,129.24,129.05,129.09,6032.0,124.9137,125.0394,124.8556,124.8943,6032.0
2024-03-26 12:25:00,129.07,129.16,129.07,129.13,2575.0,124.875,124.962,124.875,124.933,2575.0
2024-03-26 12:30:00,129.16,129.18,129.09,129.1,3131.0,124.962,124.9814,124.8943,124.904,3131.0
2024-03-26 12:35:00,129.1,129.14,129.05,129.07,4855.0,124.904,124.9427,124.8556,124.875,4855.0
2024-03-26 12:40:00,129.06,129.13,129.06,129.07,2503.0,124.8653,124.933,124.8653,124.875,2503.0
2024-03-26 12:45:00,129.06,129.14,129.06,129.1,3746.0,124.8653,124.9427,124.8653,124.904,3746.0
2024-03-26 12:50:00,129.09,129.17,129.06,129.13,6305.0,124.8943,124.9717,124.8653,124.933,6305.0
2024-03-26 12:55:00,129.16,129.16,129.05,129.06,2457.0,124.962,124.962,124.8556,124.8653,2457.0
2024-03-26 13:00:00,129.05,129.1,129.0,129.05,5533.0,124.8556,124.904,124.8072,124.8556,5533.0
2024-03-26 13:05:00,129.08,129.18,129.07,129.09,5566.0,124.8846,124.9814,124.875,124.8943,5566.0
2024-03-26 13:10:00,129.11,129.11,129.02,129.07,3693.0,124.9137,124.9137,124.8266,124.875,3693.0
2024-03-26 13:15:00,129.07,129.07,128.98,129.02,3430.0,124.875,124.875,124.7879,124.8266,3430.0
2024-03-26 13:20:00,129.02,129.09,129.01,129.04,5527.0,124.8266,124.8943,124.8169,124.8459,5527.0
2024-03-26 13:25:00,129.03,129.18,129.02,129.18,6137.0,124.8363,124.9814,124.8266,124.9814,6137.0
2024-03-26 13:30:00,129.19,129.23,129.18,129.19,3389.0,124.9911,125.0298,124.9814,124.9911,3389.0
2024-03-26 13:35:00,129.18,129.21,128.93,128.94,13069.0,124.9814,125.0104,124.7395,124.7492,13069.0
2024-03-26 13:40:00,128.94,128.96,128.8,128.83,8019.0,124.7492,124.7685,124.6137,124.6428,8019.0
2024-03-26 13:45:00,128.81,128.82,128.67,128.75,14777.0,124.6234,124.6331,124.488,124.5654,14777.0
2024-03-26 13:50:00,128.73,128.74,128.62,128.69,7189.0,124.546,124.5557,124.4396,124.5073,7189.0
2024-03-26 13:55:00,128.7,128.74,128.59,128.61,8198.0,124.517,124.5557,124.4106,124.4299,8198.0
2024-03-26 14:00:00,128.61,128.71,128.59,128.66,7736.0,124.4299,124.5267,124.4106,124.4783,7736.0
2024-03-26 14:05:00,128.66,128.77,128.57,128.57,30258.0,124.4783,124.5847,124.3912,124.3912,30258.0
2024-03-26 14:10:00,128.59,128.96,128.56,128.96,17841.0,124.4106,124.7685,124.3815,124.7685,17841.0
2024-03-26 14:15:00,128.93,129.0,128.92,128.92,8955.0,124.7395,124.8072,124.7298,124.7298,8955.0
2024-03-26 14:20:00,128.99,129.06,128.94,129.05,6611.0,124.7976,124.8653,124.7492,124.8556,6611.0
2024-03-26 14:25:00,129.07,129.12,129.02,129.07,6462.0,124.875,124.9233,124.8266,124.875,6462.0
2024-03-26 14:30:00,129.08,129.09,128.96,128.97,9982.0,124.8846,124.8943,124.7685,124.7782,9982.0
2024-03-26 14:35:00,128.95,129.0,128.87,128.91,7593.0,124.7589,124.8072,124.6815,124.7202,7593.0
2024-03-26 14:40:00,128.92,129.01,128.92,128.94,13194.0,124.7298,124.8169,124.7298,124.7492,13194.0
2024-03-26 14:45:00,128.94,128.96,128.75,128.81,5371.0,124.7492,124.7685,124.5654,124.6234,5371.0
2024-03-26 14:50:00,128.83,128.9,128.8,128.89,5758.0,124.6428,124.7105,124.6137,124.7008,5758.0
2024-03-26 14:55:00,128.9,128.9,128.84,128.85,4549.0,124.7105,124.7105,124.6524,124.6621,4549.0
2024-03-26 15:00:00,128.85,128.87,128.81,128.81,5925.0,124.6621,124.6815,124.6234,124.6234,5925.0
2024-03-26 15:05:00,128.83,128.87,128.78,128.87,9335.0,124.6428,124.6815,124.5944,124.6815,9335.0
2024-03-26 15:10:00,128.88,128.99,128.87,128.93,11820.0,124.6911,124.7976,124.6815,124.7395,11820.0
2024-03-26 15:15:00,128.91,128.93,128.75,128.75,8495.0,124.7202,124.7395,124.5654,124.5654,8495.0
2024-03-26 15:20:00,128.75,128.76,128.58,128.58,9781.0,124.5654,124.575,124.4009,124.4009,9781.0
2024-03-26 15:25:00,128.58,128.58,128.42,128.46,19259.0,124.4009,124.4009,124.2461,124.2848,19259.0
2024-03-26 15:30:00,128.5,128.5,128.1,128.34,26318.0,124.3235,124.3235,123.9365,124.1687,26318.0
2024-03-26 15:35:00,128.34,128.34,128.21,128.25,19929.0,124.1687,124.1687,124.0429,124.0816,19929.0
2024-03-26 15:40:00,128.24,128.31,128.0,128.03,29147.0,124.0719,124.1397,123.8397,123.8688,29147.0
2024-03-26 15:45:00,128.03,128.07,127.7,127.7,36614.0,123.8688,123.9075,123.5495,123.5495,36614.0
2024-03-26 15:50:00,127.65,127.96,127.64,127.92,33706.0,123.5011,123.801,123.4914,123.7623,33706.0
2024-03-26 15:55:00,127.91,127.97,127.64,127.89,110747.0,123.7527,123.8107,123.4914,123.7333,110747.0
2024-03-27 09:30:00,129.51,129.93,129.11,129.92,60209.0,125.3007,125.707,124.9137,125.6973,60209.0
2024-03-27 09:35:00,129.85,130.58,129.84,130.42,22680.0,125.6296,126.3359,125.6199,126.1811,22680.0
2024-03-27 09:40:00,130.41,130.43,129.7,129.7,6663.0,126.1714,126.1908,125.4845,125.4845,6663.0
2024-03-27 09:45:00,129.81,129.99,129.26,129.85,14573.0,125.5909,125.7651,125.0588,125.6296,14573.0
2024-03-27 09:50:00,129.84,129.93,129.26,129.31,23247.0,125.6199,125.707,125.0588,125.1072,23247.0
2024-03-27 09:55:00,129.18,129.79,129.18,129.75,22684.0,124.9814,125.5716,124.9814,125.5329,22684.0
2024-03-27 10:00:00,129.7,129.75,128.93,129.06,17881.0,125.4845,125.5329,124.7395,124.8653,17881.0
2024-03-27 10:05:00,129.18,129.3,128.92,129.16,9649.0,124.9814,125.0975,124.7298,124.962,9649.0
2024-03-27 10:10:00,129.27,129.49,129.04,129.44,12279.0,125.0685,125.2813,124.8459,125.2329,12279.0
2024-03-27 10:15:00,129.57,129.67,129.43,129.64,8535.0,125.3587,125.4555,125.2233,125.4264,8535.0
2024-03-27 10:20:00,129.65,129.7,129.44,129.56,11076.0,125.4361,125.4845,125.2329,125.349,11076.0
2024-03-27 10:25:00,129.59,129.62,129.44,129.56,12117.0,125.3781,125.4071,125.2329,125.349,12117.0
2024-03-27 10:30:00,129.57,129.7,129.53,129.66,18193.0,125.3587,125.4845,125.32,125.4458,18193.0
2024-03-27 10:35:00,129.7,129.79,129.61,129.64,15914.0,125.4845,125.5716,125.3974,125.4264,15914.0
2024-03-27 10:40:00,129.63,129.68,129.46,129.5,6780.0,125.4168,125.4651,125.2523,125.291,6780.0
2024-03-27 10:45:00,129.49,129.6,129.31,129.41,9354.0,125.2813,125.3877,125.1072,125.2039,9354.0
2024-03-27 10:50:00,129.38,129.41,129.18,129.25,15011.0,125.1749,125.2039,124.9814,125.0491,15011.0
2024-03-27 10:55:00,129.23,129.42,129.11,129.4,7724.0,125.0298,125.2136,124.9137,125.1942,7724.0
2024-03-27 11:00:00,129.42,129.67,129.42,129.58,3406.0,125.2136,125.4555,125.2136,125.3684,3406.0
2024-03-27 11:05:00,129.62,129.85,129.57,129.85,4685.0,125.4071,125.6296,125.3587,125.6296,4685.0
2024-03-27 11:10:00,129.79,129.79,129.62,129.66,7743.0,125.5716,125.5716,125.4071,125.4458,7743.0
2024-03-27 11:15:00,129.68,129.78,129.61,129.75,17847.0,125.4651,125.5619,125.3974,125.5329,17847.0
2024-03-27 11:20:00,129.75,129.8,129.58,129.72,7575.0,125.5329,125.5812,125.3684,125.5038,7575.0
2024-03-27 11:25:00,129.71,129.74,129.51,129.51,5895.0,125.4942,125.5232,125.3007,125.3007,5895.0
2024-03-27 11:30:00,129.47,129.56,129.37,129.46,2680.0,125.262,125.349,125.1652,125.2523,2680.0
2024-03-27 11:35:00,129.46,129.62,129.41,129.55,5468.0,125.2523,125.4071,125.2039,125.3394,5468.0
2024-03-27 11:40:00,129.55,129.8,129.48,129.77,28661.0,125.3394,125.5812,125.2716,125.5522,28661.0
2024-03-27 11:45:00,129.76,129.77,129.58,129.68,8402.0,125.5425,125.5522,125.3684,125.4651,8402.0
2024-03-27 11:50:00,129.61,129.69,129.57,129.58,5231.0,125.3974,125.4748,125.3587,125.3684,5231.0
2024-03-27 11:55:00,129.64,129.64,129.33,129.36,7490.0,125.4264,125.4264,125.1265,125.1555,7490.0
2024-03-27 12:00:00,129.37,129.56,129.37,129.44,4923.0,125.1652,125.349,125.1652,125.2329,4923.0
2024-03-27 12:05:00,129.41,129.55,129.37,129.37,9393.0,125.2039,125.3394,125.1652,125.1652,9393.0
2024-03-27 12:10:00,129.4,129.52,129.3,129.32,10873.0,125.1942,125.3103,125.0975,125.1168,10873.0
2024-03-27 12:15:00,129.34,129.7,129.34,129.62,7452.0,125.1362,125.4845,125.1362,125.4071,7452.0
2024-03-27 12:20:00,129.6,129.64,129.52,129.55,5545.0,125.3877,125.4264,125.3103,125.3394,5545.0
2024-03-27 12:25:00,129.59,129.67,129.49,129.53,7204.0,125.3781,125.4555,125.2813,125.32,7204.0
2024-03-27 12:30:00,129.53,129.7,129.37,129.67,39285.0,125.32,125.4845,125.1652,125.4555,39285.0
2024-03-27 12:35:00,129.7,129.74,129.59,129.68,6741.0,125.4845,125.5232,125.3781,125.4651,6741.0
2024-03-27 12:40:00,129.7,129.72,129.45,129.45,9640.0,125.4845,125.5038,125.2426,125.2426,9640.0
2024-03-27 12:45:00,129.53,129.59,129.38,129.59,8468.0,125.32,125.3781,125.1749,125.3781,8468.0
2024-03-27 12:50:00,129.55,129.57,129.5,129.5,2497.0,125.3394,125.3587,125.291,125.291,2497.0
2024-03-27 12:55:00,129.52,129.69,129.49,129.61,33295.0,125.3103,125.4748,125.2813,125.3974,33295.0
2024-03-27 13:00:00,129.63,129.81,129.63,129.66,9978.0,125.4168,125.5909,125.4168,125.4458,9978.0
2024-03-27 13:05:00,129.66,129.69,129.59,129.67,6364.0,125.4458,125.4748,125.3781,125.4555,6364.0
2024-03-27 13:10:00,129.62,129.76,129.57,129.67,7626.0,125.4071,125.5425,125.3587,125.4555,7626.0
2024-03-27 13:15:00,129.71,129.77,129.65,129.75,6653.0,125.4942,125.5522,125.4361,125.5329,6653.0
2024-03-27 13:20:00,129.74,129.8,129.69,129.74,9127.0,125.5232,125.5812,125.4748,125.5232,9127.0
2024-03-27 13:25:00,129.73,129.77,129.66,129.72,7699.0,125.5135,125.5522,125.4458,125.5038,7699.0
2024-03-27 13:30:00,129.72,129.83,129.68,129.77,7294.0,125.5038,125.6103,125.4651,125.5522,7294.0
2024-03-27 13:35:00,129.77,129.83,129.68,129.78,13456.0,125.5522,125.6103,125.4651,125.5619,13456.0
2024-03-27 13:40:00,129.78,129.83,129.7,129.7,17042.0,125.5619,125.6103,125.4845,125.4845,17042.0
2024-03-27 13:45:00,129.68,129.73,129.59,129.65,17777.0,125.4651,125.5135,125.3781,125.4361,17777.0
2024-03-27 13:50:00,129.63,129.73,129.59,129.69,9192.0,125.4168,125.5135,125.3781,125.4748,9192.0
2024-03-27 13:55:00,129.64,129.72,129.57,129.65,22401.0,125.4264,125.5038,125.3587,125.4361,22401.0
2024-03-27 14:00:00,129.61,129.74,129.55,129.64,15163.0,125.3974,125.5232,125.3394,125.4264,15163.0
2024-03-27 14:05:00,129.64,129.72,129.49,129.63,11454.0,125.4264,125.5038,125.2813,125.4168,11454.0
2024-03-27 14:10:00,129.67,129.7,129.56,129.66,5853.0,125.4555,125.4845,125.349,125.4458,5853.0
2024-03-27 14:15:00,129.7,129.85,129.7,129.85,9451.0,125.4845,125.6296,125.4845,125.6296,9451.0
2024-03-27 14:20:00,129.81,129.86,129.73,129.73,15818.0,125.5909,125.6393,125.5135,125.5135,15818.0
2024-03-27 14:25:00,129.74,129.82,129.72,129.77,6968.0,125.5232,125.6006,125.5038,125.5522,6968.0
2024-03-27 14:30:00,129.77,129.92,129.74,129.85,9679.0,125.5522,125.6973,125.5232,125.6296,9679.0
2024-03-27 14:35:00,129.86,129.86,129.69,129.71,5703.0,125.6393,125.6393,125.4748,125.4942,5703.0
2024-03-27 14:40:00,129.7,129.77,129.67,129.75,4479.0,125.4845,125.5522,125.4555,125.5329,4479.0
2024-03-27 14:45:00,129.74,129.91,129.73,129.87,9360.0,125.5232,125.6877,125.5135,125.649,9360.0
2024-03-27 14:50:00,129.86,129.91,129.75,129.75,10322.0,125.6393,125.6877,125.5329,125.5329,10322.0
2024-03-27 14:55:00,129.75,129.79,129.67,129.71,6431.0,125.5329,125.5716,125.4555,125.4942,6431.0
2024-03-27 15:00:00,129.68,129.76,129.68,129.72,5252.0,125.4651,125.5425,125.4651,125.5038,5252.0
2024-03-27 15:05:00,129.74,129.8,129.7,129.72,7013.0,125.5232,125.5812,125.4845,125.5038,7013.0
2024-03-27 15:10:00,129.72,129.73,129.62,129.72,8130.0,125.5038,125.5135,125.4071,125.5038,8130.0
2024-03-27 15:15:00,129.7,129.7,129.64,129.67,10145.0,125.4845,125.4845,125.4264,125.4555,10145.0
2024-03-27 15:20:00,129.68,129.79,129.63,129.75,15372.0,125.4651,125.5716,125.4168,125.5329,15372.0
2024-03-27 15:25:00,129.77,129.95,129.7,129.91,14275.0,125.5522,125.7264,125.4845,125.6877,14275.0
2024-03-27 15:30:00,129.91,130.06,129.88,129.99,25780.0,125.6877,125.8328,125.6586,125.7651,25780.0
2024-03-27 15:35:00,130.0,130.4,129.98,130.39,18444.0,125.7747,126.1617,125.7554,126.1521,18444.0
2024-03-27 15:40:00,130.4,130.59,130.33,130.46,23079.0,126.1617,126.3456,126.094,126.2198,23079.0
2024-03-27 15:45:00,130.43,130.54,130.35,130.47,27234.0,126.1908,126.2972,126.1134,126.2295,27234.0
2024-03-27 15:50:00,130.45,130.97,130.42,130.88,61523.0,126.2101,126.7132,126.1811,126.6261,61523.0
2024-03-27 15:55:00,130.88,130.98,130.74,130.98,145528.0,126.6261,126.7229,126.4907,126.7229,145528.0
2024-03-28 09:30:00,131.01,131.38,130.74,131.13,25647.0,126.7519,127.1099,126.4907,126.868,25647.0
2024-03-28 09:35:00,131.16,131.16,130.54,130.62,8470.0,126.897,126.897,126.2972,126.3746,8470.0
2024-03-28 09:40:00,130.52,131.13,130.52,131.07,8871.0,126.2778,126.868,126.2778,126.81,8871.0
2024-03-28 09:45:00,131.08,131.15,130.71,130.79,5257.0,126.8196,126.8874,126.4617,126.5391,5257.0
2024-03-28 09:50:00,130.81,131.14,130.72,131.05,15400.0,126.5584,126.8777,126.4713,126.7906,15400.0
2024-03-28 09:55:00,131.05,131.16,130.86,130.95,8197.0,126.7906,126.897,126.6068,126.6939,8197.0
2024-03-28 10:00:00,131.05,131.47,130.98,131.45,11795.0,126.7906,127.197,126.7229,127.1776,11795.0
2024-03-28 10:05:00,131.48,131.59,131.33,131.47,16358.0,127.2066,127.3131,127.0615,127.197,16358.0
2024-03-28 10:10:00,131.5,131.51,131.31,131.4,5314.0,127.226,127.2357,127.0422,127.1292,5314.0
2024-03-28 10:15:00,131.41,131.5,131.19,131.31,6273.0,127.1389,127.226,126.9261,127.0422,6273.0
2024-03-28 10:20:00,131.33,131.39,131.23,131.27,5864.0,127.0615,127.1196,126.9648,127.0035,5864.0
2024-03-28 10:25:00,131.27,131.4,131.22,131.22,5796.0,127.0035,127.1292,126.9551,126.9551,5796.0
2024-03-28 10:30:00,131.27,131.39,131.14,131.27,13233.0,127.0035,127.1196,126.8777,127.0035,13233.0
2024-03-28 10:35:00,131.33,131.36,131.19,131.29,7137.0,127.0615,127.0905,126.9261,127.0228,7137.0
2024-03-28 10:40:00,131.27,131.32,131.12,131.17,9004.0,127.0035,127.0518,126.8583,126.9067,9004.0
2024-03-28 10:45:00,131.2,131.22,130.93,131.0,32576.0,126.9357,126.9551,126.6745,126.7422,32576.0
2024-03-28 10:50:00,130.99,131.2,130.97,131.15,11832.0,126.7326,126.9357,126.7132,126.8874,11832.0
2024-03-28 10:55:00,131.17,131.24,130.97,131.03,13753.0,126.9067,126.9744,126.7132,126.7713,13753.0
2024-03-28 11:00:00,131.05,131.07,130.76,130.76,19761.0,126.7906,126.81,126.51,126.51,19761.0
2024-03-28 11:05:00,130.77,130.81,130.56,130.64,10307.0,126.5197,126.5584,126.3165,126.3939,10307.0
2024-03-28 11:10:00,130.62,130.66,130.42,130.5,8615.0,126.3746,126.4133,126.1811,126.2585,8615.0
2024-03-28 11:15:00,130.48,130.97,130.44,130.94,15107.0,126.2391,126.7132,126.2004,126.6842,15107.0
2024-03-28 11:20:00,130.91,131.09,130.9,131.01,10720.0,126.6552,126.8293,126.6455,126.7519,10720.0
2024-03-28 11:25:00,131.0,131.13,130.88,130.97,18773.0,126.7422,126.868,126.6261,126.7132,18773.0
2024-03-28 11:30:00,130.97,131.14,130.96,131.09,81557.0,126.7132,126.8777,126.7035,126.8293,81557.0
2024-03-28 11:35:00,131.07,131.45,131.02,131.42,42459.0,126.81,127.1776,126.7616,127.1486,42459.0
2024-03-28 11:40:00,131.4,131.55,131.38,131.45,10674.0,127.1292,127.2744,127.1099,127.1776,10674.0
2024-03-28 11:45:00,131.46,131.47,131.32,131.47,10053.0,127.1873,127.197,127.0518,127.197,10053.0
2024-03-28 11:50:00,131.44,131.48,131.25,131.25,9566.0,127.1679,127.2066,126.9841,126.9841,9566.0
2024-03-28 11:55:00,131.28,131.32,131.24,131.27,9666.0,127.0131,127.0518,126.9744,127.0035,9666.0
2024-03-28 12:00:00,131.24,131.24,131.07,131.08,7709.0,126.9744,126.9744,126.81,126.8196,7709.0
2024-03-28 12:05:00,131.11,131.11,131.0,131.08,6433.0,126.8487,126.8487,126.7422,126.8196,6433.0
2024-03-28 12:10:00,131.08,131.1,131.05,131.07,6079.0,126.8196,126.839,126.7906,126.81,6079.0
2024-03-28 12:15:00,131.07,131.17,131.03,131.09,9681.0,126.81,126.9067,126.7713,126.8293,9681.0
2024-03-28 12:20:00,131.09,131.09,131.0,131.07,6546.0,126.8293,126.8293,126.7422,126.81,6546.0
2024-03-28 12:25:00,131.07,131.12,130.96,131.03,13573.0,126.81,126.8583,126.7035,126.7713,13573.0
2024-03-28 12:30:00,131.0,131.14,130.92,131.02,13318.0,126.7422,126.8777,126.6648,126.7616,13318.0
2024-03-28 12:35:00,131.01,131.1,130.94,131.1,8684.0,126.7519,126.839,126.6842,126.839,8684.0
2024-03-28 12:40:00,131.07,131.07,130.99,131.02,5238.0,126.81,126.81,126.7326,126.7616,5238.0
2024-03-28 12:45:00,131.01,131.08,130.98,131.02,6854.0,126.7519,126.8196,126.7229,126.7616,6854.0
2024-03-28 12:50:00,131.03,131.11,131.02,131.1,5479.0,126.7713,126.8487,126.7616,126.839,5479.0
2024-03-28 12:55:00,131.12,131.12,130.97,131.09,7467.0,126.8583,126.8583,126.7132,126.8293,7467.0
2024-03-28 13:00:00,131.08,131.15,130.97,131.1,13714.0,126.8196,126.8874,126.7132,126.839,13714.0
2024-03-28 13:05:00,131.11,131.28,131.1,131.19,7811.0,126.8487,127.0131,126.839,126.9261,7811.0
2024-03-28 13:10:00,131.21,131.24,130.97,131.01,5257.0,126.9454,126.9744,126.7132,126.7519,5257.0
2024-03-28 13:15:00,131.03,131.13,130.97,131.11,9448.0,126.7713,126.868,126.7132,126.8487,9448.0
2024-03-28 13:20:00,131.04,131.12,130.88,130.91,5121.0,126.7809,126.8583,126.6261,126.6552,5121.0
2024-03-28 13:25:00,130.89,130.92,130.86,130.92,5314.0,126.6358,126.6648,126.6068,126.6648,5314.0
2024-03-28 13:30:00,130.91,131.03,130.85,130.97,13042.0,126.6552,126.7713,126.5971,126.7132,13042.0
2024-03-28 13:35:00,131.0,131.16,130.98,131.09,17527.0,126.7422,126.897,126.7229,126.8293,17527.0
2024-03-28 13:40:00,131.08,131.12,131.02,131.07,4450.0,126.8196,126.8583,126.7616,126.81,4450.0
2024-03-28 13:45:00,131.06,131.13,131.06,131.11,6969.0,126.8003,126.868,126.8003,126.8487,6969.0
2024-03-28 13:50:00,131.1,131.1,131.01,131.05,7075.0,126.839,126.839,126.7519,126.7906,7075.0
2024-03-28 13:55:00,131.06,131.33,131.06,131.33,12320.0,126.8003,127.0615,126.8003,127.0615,12320.0
2024-03-28 14:00:00,131.31,131.47,131.28,131.47,17648.0,127.0422,127.197,127.0131,127.197,17648.0
2024-03-28 14:05:00,131.46,131.59,131.46,131.59,10626.0,127.1873,127.3131,127.1873,127.3131,10626.0
2024-03-28 14:10:00,131.61,131.75,131.61,131.72,8810.0,127.3324,127.4679,127.3324,127.4388,8810.0
2024-03-28 14:15:00,131.68,131.69,131.35,131.42,26503.0,127.4001,127.4098,127.0809,127.1486,26503.0
2024-03-28 14:20:00,131.37,131.44,131.31,131.38,9026.0,127.1002,127.1679,127.0422,127.1099,9026.0
2024-03-28 14:25:00,131.34,131.46,131.31,131.39,9911.0,127.0712,127.1873,127.0422,127.1196,9911.0
2024-03-28 14:30:00,131.39,131.43,131.32,131.34,10771.0,127.1196,127.1583,127.0518,127.0712,10771.0
2024-03-28 14:35:00,131.35,131.4,131.26,131.32,14424.0,127.0809,127.1292,126.9938,127.0518,14424.0
2024-03-28 14:40:00,131.3,131.3,131.08,131.09,14062.0,127.0325,127.0325,126.8196,126.8293,14062.0
2024-03-28 14:45:00,131.1,131.33,131.1,131.22,9943.0,126.839,127.0615,126.839,126.9551,9943.0
2024-03-28 14:50:00,131.21,131.27,131.17,131.25,7636.0,126.9454,127.0035,126.9067,126.9841,7636.0
2024-03-28 14:55:00,131.25,131.43,131.18,131.36,10763.0,126.9841,127.1583,126.9164,127.0905,10763.0
2024-03-28 15:00:00,131.37,131.56,131.32,131.32,11739.0,127.1002,127.284,127.0518,127.0518,11739.0
2024-03-28 15:05:00,131.33,131.44,131.27,131.41,10235.0,127.0615,127.1679,127.0035,127.1389,10235.0
2024-03-28 15:10:00,131.45,131.56,131.34,131.51,10351.0,127.1776,127.284,127.0712,127.2357,10351.0
2024-03-28 15:15:00,131.53,131.63,131.49,131.49,18770.0,127.255,127.3518,127.2163,127.2163,18770.0
2024-03-28 15:20:00,131.49,131.51,131.38,131.4,17375.0,127.2163,127.2357,127.1099,127.1292,17375.0
2024-03-28 15:25:00,131.41,131.48,131.35,131.41,19921.0,127.1389,127.2066,127.0809,127.1389,19921.0
2024-03-28 15:30:00,131.43,131.51,131.34,131.44,23998.0,127.1583,127.2357,127.0712,127.1679,23998.0
2024-03-28 15:35:00,131.41,131.59,131.33,131.37,41162.0,127.1389,127.3131,127.0615,127.1002,41162.0
2024-03-28 15:40:00,131.36,131.5,131.23,131.4,23946.0,127.0905,127.226,126.9648,127.1292,23946.0
2024-03-28 15:45:00,131.39,131.55,131.37,131.42,32847.0,127.1196,127.2744,127.1002,127.1486,32847.0
2024-03-28 15:50:00,131.42,131.53,131.23,131.5,51646.0,127.1486,127.255,126.9648,127.226,51646.0
2024-03-28 15:55:00,131.53,131.75,131.31,131.37,234631.0,127.255,127.4679,127.0422,127.1002,234631.0
2024-04-01 09:30:00,131.8,131.98,131.22,131.34,129393.0,127.5162,127.6904,126.9551,127.0712,129393.0
2024-04-01 09:35:00,131.34,131.73,131.21,131.72,59329.0,127.0712,127.4485,126.9454,127.4388,59329.0
2024-04-01 09:40:00,131.66,131.96,131.45,131.9,23290.0,127.3808,127.671,127.1776,127.613,23290.0
2024-04-01 09:45:00,131.88,131.95,131.53,131.64,41548.0,127.5936,127.6614,127.255,127.3614,41548.0
2024-04-01 09:50:00,131.67,131.93,131.52,131.83,13883.0,127.3905,127.642,127.2453,127.5453,13883.0
2024-04-01 09:55:00,131.73,132.0,131.71,131.91,17331.0,127.4485,127.7097,127.4292,127.6227,17331.0
2024-04-01 10:00:00,131.84,131.84,131.36,131.4,30252.0,127.5549,127.5549,127.0905,127.1292,30252.0
2024-04-01 10:05:00,131.43,131.44,131.13,131.19,30718.0,127.1583,127.1679,126.868,126.9261,30718.0
2024-04-01 10:10:00,131.18,131.69,131.17,131.52,42928.0,126.9164,127.4098,126.9067,127.2453,42928.0
2024-04-01 10:15:00,131.5,131.51,131.1,131.11,22883.0,127.226,127.2357,126.839,126.8487,22883.0
2024-04-01 10:20:00,131.11,131.41,131.11,131.26,21864.0,126.8487,127.1389,126.8487,126.9938,21864.0
2024-04-01 10:25:00,131.2,131.26,131.13,131.21,7501.0,126.9357,126.9938,126.868,126.9454,7501.0
2024-04-01 10:30:00,131.2,131.3,131.0,131.13,22534.0,126.9357,127.0325,126.7422,126.868,22534.0
2024-04-01 10:35:00,131.16,131.3,131.09,131.22,9725.0,126.897,127.0325,126.8293,126.9551,9725.0
2024-04-01 10:40:00,131.19,131.4,131.19,131.37,18636.0,126.9261,127.1292,126.9261,127.1002,18636.0
2024-04-01 10:45:00,131.33,131.52,131.19,131.46,29044.0,127.0615,127.2453,126.9261,127.1873,29044.0
2024-04-01 10:50:00,131.52,131.54,131.21,131.53,12652.0,127.2453,127.2647,126.9454,127.255,12652.0
2024-04-01 10:55:00,131.52,131.6,131.45,131.56,13566.0,127.2453,127.3227,127.1776,127.284,13566.0
2024-04-01 11:00:00,131.55,131.71,131.48,131.71,12806.0,127.2744,127.4292,127.2066,127.4292,12806.0
2024-04-01 11:05:00,131.71,131.77,131.55,131.61,20577.0,127.4292,127.4872,127.2744,127.3324,20577.0
2024-04-01 11:10:00,131.62,131.69,131.52,131.66,8004.0,127.3421,127.4098,127.2453,127.3808,8004.0
2024-04-01 11:15:00,131.61,131.63,131.49,131.5,8930.0,127.3324,127.3518,127.2163,127.226,8930.0
2024-04-01 11:20:00,131.54,131.54,131.34,131.48,14305.0,127.2647,127.2647,127.0712,127.2066,14305.0
2024-04-01 11:25:00,131.5,131.63,131.48,131.49,11226.0,127.226,127.3518,127.2066,127.2163,11226.0
2024-04-01 11:30:00,131.47,131.52,131.0,131.0,22653.0,127.197,127.2453,126.7422,126.7422,22653.0
2024-04-01 11:35:00,131.02,131.19,130.9,131.07,29115.0,126.7616,126.9261,126.6455,126.81,29115.0
2024-04-01 11:40:00,131.04,131.18,131.02,131.18,6767.0,126.7809,126.9164,126.7616,126.9164,6767.0
2024-04-01 11:45:00,131.18,131.24,131.1,131.24,9218.0,126.9164,126.9744,126.839,126.9744,9218.0
2024-04-01 11:50:00,131.23,131.25,131.08,131.16,15533.0,126.9648,126.9841,126.8196,126.897,15533.0
2024-04-01 11:55:00,131.19,131.31,131.09,131.15,14938.0,126.9261,127.0422,126.8293,126.8874,14938.0
2024-04-01 12:00:00,131.11,131.31,131.11,131.3,7735.0,126.8487,127.0422,126.8487,127.0325,7735.0
2024-04-01 12:05:00,131.3,131.39,131.19,131.38,3711.0,127.0325,127.1196,126.9261,127.1099,3711.0
2024-04-01 12:10:00,131.38,131.58,131.38,131.54,9352.0,127.1099,127.3034,127.1099,127.2647,9352.0
2024-04-01 12:15:00,131.56,131.66,131.42,131.5,28664.0,127.284,127.3808,127.1486,127.226,28664.0
2024-04-01 12:20:00,131.51,131.62,131.48,131.55,5609.0,127.2357,127.3421,127.2066,127.2744,5609.0
2024-04-01 12:25:00,131.58,131.66,131.53,131.64,4989.0,127.3034,127.3808,127.255,127.3614,4989.0
2024-04-01 12:30:00,131.67,131.8,131.64,131.8,7647.0,127.3905,127.5162,127.3614,127.5162,7647.0
2024-04-01 12:35:00,131.78,131.81,131.7,131.75,13221.0,127.4969,127.5259,127.4195,127.4679,13221.0
2024-04-01 12:40:00,131.75,131.84,131.71,131.73,12940.0,127.4679,127.5549,127.4292,127.4485,12940.0
2024-04-01 12:45:00,131.7,131.88,131.69,131.88,11022.0,127.4195,127.5936,127.4098,127.5936,11022.0
2024-04-01 12:50:00,131.86,131.91,131.79,131.79,9403.0,127.5743,127.6227,127.5066,127.5066,9403.0
2024-04-01 12:55:00,131.78,131.84,131.76,131.8,5046.0,127.4969,127.5549,127.4775,127.5162,5046.0
2024-04-01 13:00:00,131.82,131.82,131.56,131.59,9126.0,127.5356,127.5356,127.284,127.3131,9126.0
2024-04-01 13:05:00,131.6,131.71,131.6,131.68,6527.0,127.3227,127.4292,127.3227,127.4001,6527.0
2024-04-01 13:10:00,131.68,131.69,131.6,131.66,9496.0,127.4001,127.4098,127.3227,127.3808,9496.0
2024-04-01 13:15:00,131.68,131.7,131.53,131.53,3852.0,127.4001,127.4195,127.255,127.255,3852.0
2024-04-01 13:20:00,131.47,131.47,131.16,131.19,3004.0,127.197,127.197,126.897,126.9261,3004.0
2024-04-01 13:25:00,131.17,131.32,131.17,131.31,16833.0,126.9067,127.0518,126.9067,127.0422,16833.0
2024-04-01 13:30:00,131.27,131.27,131.05,131.08,5252.0,127.0035,127.0035,126.7906,126.8196,5252.0
2024-04-01 13:35:00,131.07,131.4,131.0,131.38,20525.0,126.81,127.1292,126.7422,127.1099,20525.0
2024-04-01 13:40:00,131.36,131.54,131.29,131.53,9661.0,127.0905,127.2647,127.0228,127.255,9661.0
2024-04-01 13:45:00,131.52,131.52,131.43,131.45,7686.0,127.2453,127.2453,127.1583,127.1776,7686.0
2024-04-01 13:50:00,131.45,131.48,131.36,131.4,8463.0,127.1776,127.2066,127.0905,127.1292,8463.0
2024-04-01 13:55:00,131.44,131.44,131.28,131.34,5531.0,127.1679,127.1679,127.0131,127.0712,5531.0
2024-04-01 14:00:00,131.34,131.48,131.33,131.36,6529.0,127.0712,127.2066,127.0615,127.0905,6529.0
2024-04-01 14:05:00,131.34,131.4,131.31,131.37,7448.0,127.0712,127.1292,127.0422,127.1002,7448.0
2024-04-01 14:10:00,131.35,131.37,131.28,131.32,7085.0,127.0809,127.1002,127.0131,127.0518,7085.0
2024-04-01 14:15:00,131.34,131.36,131.27,131.31,4615.0,127.0712,127.0905,127.0035,127.0422,4615.0
2024-04-01 14:20:00,131.31,131.49,131.27,131.45,27444.0,127.0422,127.2163,127.0035,127.1776,27444.0
2024-04-01 14:25:00,131.47,131.47,131.27,131.35,5309.0,127.197,127.197,127.0035,127.0809,5309.0
2024-04-01 14:30:00,131.33,131.41,131.33,131.4,7740.0,127.0615,127.1389,127.0615,127.1292,7740.0
2024-04-01 14:35:00,131.38,131.41,131.32,131.33,6838.0,127.1099,127.1389,127.0518,127.0615,6838.0
2024-04-01 14:40:00,131.31,131.55,131.31,131.5,7153.0,127.0422,127.2744,127.0422,127.226,7153.0
2024-04-01 14:45:00,131.5,131.58,131.39,131.44,20478.0,127.226,127.3034,127.1196,127.1679,20478.0
2024-04-01 14:50:00,131.46,131.47,131.39,131.43,7064.0,127.1873,127.197,127.1196,127.1583,7064.0
2024-04-01 14:55:00,131.41,131.43,131.3,131.38,8095.0,127.1389,127.1583,127.0325,127.1099,8095.0
2024-04-01 15:00:00,131.37,131.49,131.33,131.49,5175.0,127.1002,127.2163,127.0615,127.2163,5175.0
2024-04-01 15:05:00,131.5,131.56,131.42,131.43,7480.0,127.226,127.284,127.1486,127.1583,7480.0
2024-04-01 15:10:00,131.44,131.47,131.32,131.39,7262.0,127.1679,127.197,127.0518,127.1196,7262.0
2024-04-01 15:15:00,131.39,131.51,131.33,131.37,10202.0,127.1196,127.2357,127.0615,127.1002,10202.0
2024-04-01 15:20:00,131.38,131.42,131.25,131.34,14869.0,127.1099,127.1486,126.9841,127.0712,14869.0
2024-04-01 15:25:00,131.35,131.35,131.14,131.2,21538.0,127.0809,127.0809,126.8777,126.9357,21538.0
2024-04-01 15:30:00,131.2,131.2,131.09,131.12,16675.0,126.9357,126.9357,126.8293,126.8583,16675.0
2024-04-01 15:35:00,131.13,131.13,130.85,130.85,21034.0,126.868,126.868,126.5971,126.5971,21034.0
2024-04-01 15:40:00,130.85,131.15,130.85,131.11,14928.0,126.5971,126.8874,126.5971,126.8487,14928.0
2024-04-01 15:45:00,131.12,131.15,130.9,131.0,28179.0,126.8583,126.8874,126.6455,126.7422,28179.0
2024-04-01 15:50:00,130.99,131.08,130.91,131.06,39144.0,126.7326,126.8196,126.6552,126.8003,39144.0
2024-04-01 15:55:00,131.06,131.23,130.99,130.99,83984.0,126.8003,126.9648,126.7326,126.7326,83984.0
2024-04-02 09:30:00,128.05,128.13,125.59,125.99,168077.0,123.8881,123.9655,121.5081,121.8951,168077.0
2024-04-02 09:35:00,125.88,126.78,125.68,126.68,70816.0,121.7887,122.6594,121.5952,122.5626,70816.0
2024-04-02 09:40:00,126.81,126.86,125.92,126.01,74583.0,122.6884,122.7368,121.8274,121.9144,74583.0
2024-04-02 09:45:00,126.03,126.05,125.6,125.75,43349.0,121.9338,121.9531,121.5178,121.6629,43349.0
2024-04-02 09:50:00,125.7,125.74,124.94,125.04,66592.0,121.6145,121.6532,120.8792,120.976,66592.0
2024-04-02 09:55:00,125.04,125.53,124.93,125.36,71250.0,120.976,121.45,120.8695,121.2856,71250.0
2024-04-02 10:00:00,125.43,126.46,125.27,126.46,55328.0,121.3533,122.3498,121.1985,122.3498,55328.0
2024-04-02 10:05:00,126.47,126.47,125.93,126.13,30146.0,122.3595,122.3595,121.837,122.0305,30146.0
2024-04-02 10:10:00,126.15,126.51,126.01,126.47,41509.0,122.0499,122.3982,121.9144,122.3595,41509.0
2024-04-02 10:15:00,126.51,126.65,126.27,126.4,26733.0,122.3982,122.5336,122.166,122.2918,26733.0
2024-04-02 10:20:00,126.37,126.8,126.21,126.66,29662.0,122.2627,122.6787,122.1079,122.5433,29662.0
2024-04-02 10:25:00,126.58,126.79,126.26,126.37,19831.0,122.4659,122.6691,122.1563,122.2627,19831.0
2024-04-02 10:30:00,126.43,126.6,126.29,126.6,21011.0,122.3208,122.4852,122.1853,122.4852,21011.0
2024-04-02 10:35:00,126.56,126.92,126.49,126.82,10287.0,122.4465,122.7948,122.3788,122.6981,10287.0
2024-04-02 10:40:00,126.91,127.08,126.77,126.77,9044.0,122.7852,122.9496,122.6497,122.6497,9044.0
2024-04-02 10:45:00,126.78,126.82,126.42,126.48,14768.0,122.6594,122.6981,122.3111,122.3691,14768.0
2024-04-02 10:50:00,126.58,126.61,124.67,126.28,38078.0,122.4659,122.4949,120.618,122.1757,38078.0
2024-04-02 10:55:00,126.27,126.35,125.86,126.13,16280.0,122.166,122.2434,121.7693,122.0305,16280.0
2024-04-02 11:00:00,126.07,126.27,125.9,126.26,14996.0,121.9725,122.166,121.808,122.1563,14996.0
2024-04-02 11:05:00,126.23,126.43,126.18,126.31,15435.0,122.1273,122.3208,122.0789,122.2047,15435.0
2024-04-02 11:10:00,126.3,126.52,126.27,126.44,11231.0,122.195,122.4078,122.166,122.3304,11231.0
2024-04-02 11:15:00,126.39,126.52,126.35,126.45,18243.0,122.2821,122.4078,122.2434,122.3401,18243.0
2024-04-02 11:20:00,126.42,126.68,126.42,126.5,18884.0,122.3111,122.5626,122.3111,122.3885,18884.0
2024-04-02 11:25:00,126.47,126.53,126.29,126.36,12372.0,122.3595,122.4175,122.1853,122.2531,12372.0
2024-04-02 11:30:00,126.38,126.38,126.18,126.22,15171.0,122.2724,122.2724,122.0789,122.1176,15171.0
2024-04-02 11:35:00,126.18,126.23,125.99,126.0,7675.0,122.0789,122.1273,121.8951,121.9048,7675.0
2024-04-02 11:40:00,126.03,126.08,125.87,125.88,12207.0,121.9338,121.9822,121.779,121.7887,12207.0
2024-04-02 11:45:00,125.91,125.91,125.62,125.63,9612.0,121.8177,121.8177,121.5371,121.5468,9612.0
2024-04-02 11:50:00,125.61,125.71,125.54,125.67,9196.0,121.5274,121.6242,121.4597,121.5855,9196.0
2024-04-02 11:55:00,125.69,125.91,125.66,125.67,17981.0,121.6048,121.8177,121.5758,121.5855,17981.0
2024-04-02 12:00:00,125.66,125.86,125.53,125.86,24595.0,121.5758,121.7693,121.45,121.7693,24595.0
2024-04-02 12:05:00,125.86,126.08,125.86,126.03,26642.0,121.7693,121.9822,121.7693,121.9338,26642.0
2024-04-02 12:10:00,126.07,126.16,126.01,126.11,8960.0,121.9725,122.0596,121.9144,122.0112,8960.0
2024-04-02 12:15:00,126.06,126.16,125.92,125.93,11161.0,121.9628,122.0596,121.8274,121.837,11161.0
2024-04-02 12:20:00,125.94,126.06,125.81,126.05,6524.0,121.8467,121.9628,121.7209,121.9531,6524.0
2024-04-02 12:25:00,126.04,126.09,125.91,125.96,6771.0,121.9435,121.9918,121.8177,121.8661,6771.0
2024-04-02 12:30:00,125.93,125.96,125.81,125.84,6734.0,121.837,121.8661,121.7209,121.75,6734.0
2024-04-02 12:35:00,125.81,125.93,125.81,125.88,6194.0,121.7209,121.837,121.7209,121.7887,6194.0
2024-04-02 12:40:00,125.9,126.03,125.88,125.93,10502.0,121.808,121.9338,121.7887,121.837,10502.0
2024-04-02 12:45:00,125.93,126.12,125.93,126.09,8855.0,121.837,122.0209,121.837,121.9918,8855.0
2024-04-02 12:50:00,126.07,126.11,125.99,126.11,12650.0,121.9725,122.0112,121.8951,122.0112,12650.0
2024-04-02 12:55:00,126.11,126.12,126.01,126.07,10018.0,122.0112,122.0209,121.9144,121.9725,10018.0
2024-04-02 13:00:00,126.11,126.26,126.05,126.22,6723.0,122.0112,122.1563,121.9531,122.1176,6723.0
2024-04-02 13:05:00,126.22,126.24,126.17,126.2,6285.0,122.1176,122.137,122.0692,122.0983,6285.0
2024-04-02 13:10:00,126.15,126.15,125.98,125.98,7377.0,122.0499,122.0499,121.8854,121.8854,7377.0
2024-04-02 13:15:00,125.98,126.04,125.76,125.76,6845.0,121.8854,121.9435,121.6726,121.6726,6845.0
2024-04-02 13:20:00,125.78,125.8,125.57,125.58,6024.0,121.6919,121.7113,121.4887,121.4984,6024.0
2024-04-02 13:25:00,125.61,125.73,125.61,125.69,8475.0,121.5274,121.6435,121.5274,121.6048,8475.0
2024-04-02 13:30:00,125.68,125.85,125.67,125.83,21288.0,121.5952,121.7596,121.5855,121.7403,21288.0
2024-04-02 13:35:00,125.85,126.04,125.84,126.0,9113.0,121.7596,121.9435,121.75,121.9048,9113.0
2024-04-02 13:40:00,126.0,126.0,125.89,125.98,7296.0,121.9048,121.9048,121.7983,121.8854,7296.0
2024-04-02 13:45:00,125.98,126.28,125.98,126.26,18938.0,121.8854,122.1757,121.8854,122.1563,18938.0
2024-04-02 13:50:00,126.26,126.38,126.25,126.38,12999.0,122.1563,122.2724,122.1466,122.2724,12999.0
2024-04-02 13:55:00,126.34,126.4,126.29,126.34,7383.0,122.2337,122.2918,122.1853,122.2337,7383.0
2024-04-02 14:00:00,126.36,126.43,126.18,126.19,9693.0,122.2531,122.3208,122.0789,122.0886,9693.0
2024-04-02 14:05:00,126.23,126.29,126.12,126.29,5832.0,122.1273,122.1853,122.0209,122.1853,5832.0
2024-04-02 14:10:00,126.3,126.37,126.23,126.24,11480.0,122.195,122.2627,122.1273,122.137,11480.0
2024-04-02 14:15:00,126.25,126.36,126.25,126.34,13967.0,122.1466,122.2531,122.1466,122.2337,13967.0
2024-04-02 14:20:00,126.34,126.35,126.07,126.07,18305.0,122.2337,122.2434,121.9725,121.9725,18305.0
2024-04-02 14:25:00,126.09,126.27,126.02,126.14,28882.0,121.9918,122.166,121.9241,122.0402,28882.0
2024-04-02 14:30:00,126.08,126.25,126.08,126.15,23127.0,121.9822,122.1466,121.9822,122.0499,23127.0
2024-04-02 14:35:00,126.18,126.21,126.09,126.09,23422.0,122.0789,122.1079,121.9918,121.9918,23422.0
2024-04-02 14:40:00,126.11,126.13,125.92,125.92,14460.0,122.0112,122.0305,121.8274,121.8274,14460.0
2024-04-02 14:45:00,125.94,125.94,125.76,125.82,11116.0,121.8467,121.8467,121.6726,121.7306,11116.0
2024-04-02 14:50:00,125.82,126.01,125.81,125.83,16361.0,121.7306,121.9144,121.7209,121.7403,16361.0
2024-04-02 14:55:00,125.82,125.93,125.79,125.9,11127.0,121.7306,121.837,121.7016,121.808,11127.0
2024-04-02 15:00:00,125.92,126.12,125.89,126.12,25532.0,121.8274,122.0209,121.7983,122.0209,25532.0
2024-04-02 15:05:00,126.09,126.25,126.06,126.16,13033.0,121.9918,122.1466,121.9628,122.0596,13033.0
2024-04-02 15:10:00,126.22,126.36,126.17,126.21,24911.0,122.1176,122.2531,122.0692,122.1079,24911.0
2024-04-02 15:15:00,126.23,126.33,126.15,126.17,12678.0,122.1273,122.224,122.0499,122.0692,12678.0
2024-04-02 15:20:00,126.19,126.41,126.19,126.41,25691.0,122.0886,122.3014,122.0886,122.3014,25691.0
2024-04-02 15:25:00,126.42,126.59,126.39,126.43,24754.0,122.3111,122.4756,122.2821,122.3208,24754.0
2024-04-02 15:30:00,126.45,126.53,126.41,126.47,17660.0,122.3401,122.4175,122.3014,122.3595,17660.0
2024-04-02 15:35:00,126.48,126.57,126.45,126.5,16754.0,122.3691,122.4562,122.3401,122.3885,16754.0
2024-04-02 15:40:00,126.5,126.51,126.34,126.39,22487.0,122.3885,122.3982,122.2337,122.2821,22487.0
2024-04-02 15:45:00,126.38,126.38,126.07,126.14,36200.0,122.2724,122.2724,121.9725,122.0402,36200.0
2024-04-02 15:50:00,126.17,126.29,126.06,126.29,45770.0,122.0692,122.1853,121.9628,122.1853,45770.0
2024-04-02 15:55:00,126.26,126.54,126.26,126.33,199009.0,122.1563,122.4272,122.1563,122.224,199009.0
2024-04-03 09:30:00,125.63,126.11,125.35,126.02,55108.0,121.5468,122.0112,121.2759,121.9241,55108.0
2024-04-03 09:35:00,125.95,126.71,125.9,126.6,15843.0,121.8564,122.5917,121.808,122.4852,15843.0
2024-04-03 09:40:00,126.59,126.7,126.36,126.63,10983.0,122.4756,122.582,122.2531,122.5143,10983.0
2024-04-03 09:45:00,126.68,127.08,126.35,126.38,14051.0,122.5626,122.9496,122.2434,122.2724,14051.0
2024-04-03 09:50:00,126.3,126.39,125.92,126.15,60845.0,122.195,122.2821,121.8274,122.0499,60845.0
2024-04-03 09:55:00,126.19,126.24,126.06,126.17,16565.0,122.0886,122.137,121.9628,122.0692,16565.0
2024-04-03 10:00:00,126.24,127.12,126.24,126.77,24260.0,122.137,122.9883,122.137,122.6497,24260.0
2024-04-03 10:05:00,126.97,127.2,126.78,126.84,10799.0,122.8432,123.0657,122.6594,122.7174,10799.0
2024-04-03 10:10:00,126.86,127.23,126.64,127.08,49305.0,122.7368,123.0948,122.5239,122.9496,49305.0
2024-04-03 10:15:00,127.18,127.33,126.87,126.93,21015.0,123.0464,123.1915,122.7465,122.8045,21015.0
2024-04-03 10:20:00,126.94,127.11,126.72,126.93,9350.0,122.8142,122.9787,122.6013,122.8045,9350.0
2024-04-03 10:25:00,126.92,126.95,126.58,126.58,12449.0,122.7948,122.8239,122.4659,122.4659,12449.0
2024-04-03 10:30:00,126.59,126.83,126.55,126.57,7269.0,122.4756,122.7078,122.4369,122.4562,7269.0
2024-04-03 10:35:00,126.57,126.62,126.3,126.3,15991.0,122.4562,122.5046,122.195,122.195,15991.0
2024-04-03 10:40:00,126.3,126.55,126.28,126.46,13489.0,122.195,122.4369,122.1757,122.3498,13489.0
2024-04-03 10:45:00,126.47,126.54,126.31,126.52,18588.0,122.3595,122.4272,122.2047,122.4078,18588.0
2024-04-03 10:50:00,126.55,126.68,126.55,126.68,12623.0,122.4369,122.5626,122.4369,122.5626,12623.0
2024-04-03 10:55:00,126.61,126.73,126.56,126.7,5806.0,122.4949,122.611,122.4465,122.582,5806.0
2024-04-03 11:00:00,126.69,126.74,126.39,126.46,8243.0,122.5723,122.6207,122.2821,122.3498,8243.0
2024-04-03 11:05:00,126.49,126.67,126.4,126.67,15981.0,122.3788,122.553,122.2918,122.553,15981.0
2024-04-03 11:10:00,126.67,126.69,126.42,126.46,8592.0,122.553,122.5723,122.3111,122.3498,8592.0
2024-04-03 11:15:00,126.38,126.43,126.35,126.4,2571.0,122.2724,122.3208,122.2434,122.2918,2571.0
2024-04-03 11:20:00,126.45,126.54,126.4,126.54,4615.0,122.3401,122.4272,122.2918,122.4272,4615.0
2024-04-03 11:25:00,126.52,126.57,126.48,126.52,6036.0,122.4078,122.4562,122.3691,122.4078,6036.0
2024-04-03 11:30:00,126.53,126.58,126.49,126.55,4598.0,122.4175,122.4659,122.3788,122.4369,4598.0
2024-04-03 11:35:00,126.55,126.6,126.43,126.43,4993.0,122.4369,122.4852,122.3208,122.3208,4993.0
2024-04-03 11:40:00,126.46,126.55,126.46,126.51,6426.0,122.3498,122.4369,122.3498,122.3982,6426.0
2024-04-03 11:45:00,126.54,126.59,126.45,126.49,8163.0,122.4272,122.4756,122.3401,122.3788,8163.0
2024-04-03 11:50:00,126.48,126.49,126.4,126.43,11076.0,122.3691,122.3788,122.2918,122.3208,11076.0
2024-04-03 11:55:00,126.44,126.53,126.36,126.41,8765.0,122.3304,122.4175,122.2531,122.3014,8765.0
2024-04-03 12:00:00,126.41,126.54,126.37,126.37,7059.0,122.3014,122.4272,122.2627,122.2627,7059.0
2024-04-03 12:05:00,126.38,126.58,126.35,126.58,3718.0,122.2724,122.4659,122.2434,122.4659,3718.0
2024-04-03 12:10:00,126.53,126.64,126.42,126.48,8499.0,122.4175,122.5239,122.3111,122.3691,8499.0
2024-04-03 12:15:00,126.41,126.7,126.32,126.66,10051.0,122.3014,122.582,122.2144,122.5433,10051.0
2024-04-03 12:20:00,126.62,126.83,126.57,126.76,5826.0,122.5046,122.7078,122.4562,122.64,5826.0
2024-04-03 12:25:00,126.73,126.81,126.68,126.74,6831.0,122.611,122.6884,122.5626,122.6207,6831.0
2024-04-03 12:30:00,126.74,126.88,126.72,126.83,7985.0,122.6207,122.7561,122.6013,122.7078,7985.0
2024-04-03 12:35:00,126.78,126.85,126.26,126.27,8861.0,122.6594,122.7271,122.1563,122.166,8861.0
2024-04-03 12:40:00,126.26,126.58,126.26,126.57,8470.0,122.1563,122.4659,122.1563,122.4562,8470.0
2024-04-03 12:45:00,126.55,126.59,126.48,126.52,5708.0,122.4369,122.4756,122.3691,122.4078,5708.0
2024-04-03 12:50:00,126.54,126.73,126.53,126.64,12922.0,122.4272,122.611,122.4175,122.5239,12922.0
2024-04-03 12:55:00,126.61,126.68,126.58,126.63,6413.0,122.4949,122.5626,122.4659,122.5143,6413.0
2024-04-03 13:00:00,126.6,126.71,126.6,126.66,5375.0,122.4852,122.5917,122.4852,122.5433,5375.0
2024-04-03 13:05:00,126.63,126.68,126.58,126.64,5214.0,122.5143,122.5626,122.4659,122.5239,5214.0
2024-04-03 13:10:00,126.68,126.71,126.6,126.67,2640.0,122.5626,122.5917,122.4852,122.553,2640.0
2024-04-03 13:15:00,126.66,126.75,126.45,126.49,8213.0,122.5433,122.6304,122.3401,122.3788,8213.0
2024-04-03 13:20:00,126.5,126.55,126.4,126.42,6906.0,122.3885,122.4369,122.2918,122.3111,6906.0
2024-04-03 13:25:00,126.45,126.5,126.42,126.47,6229.0,122.3401,122.3885,122.3111,122.3595,6229.0
2024-04-03 13:30:00,126.49,126.51,126.4,126.5,7153.0,122.3788,122.3982,122.2918,122.3885,7153.0
2024-04-03 13:35:00,126.47,126.56,126.3,126.31,10328.0,122.3595,122.4465,122.195,122.2047,10328.0
2024-04-03 13:40:00,126.31,126.37,126.25,126.26,11644.0,122.2047,122.2627,122.1466,122.1563,11644.0
2024-04-03 13:45:00,126.26,126.54,126.25,126.47,8666.0,122.1563,122.4272,122.1466,122.3595,8666.0
2024-04-03 13:50:00,126.48,126.53,126.44,126.46,4805.0,122.3691,122.4175,122.3304,122.3498,4805.0
2024-04-03 13:55:00,126.48,126.53,126.39,126.43,9213.0,122.3691,122.4175,122.2821,122.3208,9213.0
2024-04-03 14:00:00,126.45,126.45,126.36,126.45,4443.0,122.3401,122.3401,122.2531,122.3401,4443.0
2024-04-03 14:05:00,126.46,126.52,126.41,126.45,5823.0,122.3498,122.4078,122.3014,122.3401,5823.0
2024-04-03 14:10:00,126.45,126.47,126.4,126.43,2874.0,122.3401,122.3595,122.2918,122.3208,2874.0
2024-04-03 14:15:00,126.4,126.43,126.22,126.29,5104.0,122.2918,122.3208,122.1176,122.1853,5104.0
2024-04-03 14:20:00,126.29,126.3,126.22,126.28,3901.0,122.1853,122.195,122.1176,122.1757,3901.0
2024-04-03 14:25:00,126.26,126.29,126.21,126.28,6834.0,122.1563,122.1853,122.1079,122.1757,6834.0
2024-04-03 14:30:00,126.25,126.27,126.15,126.25,4245.0,122.1466,122.166,122.0499,122.1466,4245.0
2024-04-03 14:35:00,126.26,126.29,126.24,126.28,3553.0,122.1563,122.1853,122.137,122.1757,3553.0
2024-04-03 14:40:00,126.26,126.39,126.26,126.32,8430.0,122.1563,122.2821,122.1563,122.2144,8430.0
2024-04-03 14:45:00,126.34,126.35,126.15,126.15,10917.0,122.2337,122.2434,122.0499,122.0499,10917.0
2024-04-03 14:50:00,126.16,126.16,125.9,126.01,19745.0,122.0596,122.0596,121.808,121.9144,19745.0
2024-04-03 14:55:00,126.0,126.07,125.92,125.98,9920.0,121.9048,121.9725,121.8274,121.8854,9920.0
2024-04-03 15:00:00,125.98,126.19,125.93,126.17,11730.0,121.8854,122.0886,121.837,122.0692,11730.0
2024-04-03 15:05:00,126.15,126.19,126.03,126.04,6031.0,122.0499,122.0886,121.9338,121.9435,6031.0
2024-04-03 15:10:00,126.03,126.09,125.63,125.66,15192.0,121.9338,121.9918,121.5468,121.5758,15192.0
2024-04-03 15:15:00,125.53,125.76,125.42,125.67,11401.0,121.45,121.6726,121.3436,121.5855,11401.0
2024-04-03 15:20:00,125.68,125.79,125.68,125.77,12523.0,121.5952,121.7016,121.5952,121.6822,12523.0
2024-04-03 15:25:00,125.73,125.9,125.67,125.84,12727.0,121.6435,121.808,121.5855,121.75,12727.0
2024-04-03 15:30:00,125.82,126.0,125.74,125.92,29298.0,121.7306,121.9048,121.6532,121.8274,29298.0
2024-04-03 15:35:00,125.93,126.14,125.93,126.02,17826.0,121.837,122.0402,121.837,121.9241,17826.0
2024-04-03 15:40:00,126.0,126.11,125.83,126.01,34935.0,121.9048,122.0112,121.7403,121.9144,34935.0
2024-04-03 15:45:00,126.02,126.4,126.01,126.4,31607.0,121.9241,122.2918,121.9144,122.2918,31607.0
2024-04-03 15:50:00,126.38,126.65,126.32,126.56,34833.0,122.2724,122.5336,122.2144,122.4465,34833.0
2024-04-03 15:55:00,126.53,126.63,126.39,126.54,121397.0,122.4175,122.5143,122.2821,122.4272,121397.0
2024-04-04 09:30:00,128.0,128.81,127.99,128.81,40602.0,123.8397,124.6234,123.8301,124.6234,40602.0
2024-04-04 09:35:00,128.81,128.88,128.38,128.75,12777.0,124.6234,124.6911,124.2074,124.5654,12777.0
2024-04-04 09:40:00,128.75,129.15,128.55,128.73,22252.0,124.5654,124.9524,124.3719,124.546,22252.0
2024-04-04 09:45:00,128.65,128.83,128.24,128.49,15538.0,124.4686,124.6428,124.0719,124.3138,15538.0
2024-04-04 09:50:00,128.45,128.78,128.28,128.55,22369.0,124.2751,124.5944,124.1106,124.3719,22369.0
2024-04-04 09:55:00,128.42,128.42,128.1,128.17,9205.0,124.2461,124.2461,123.9365,124.0042,9205.0
2024-04-04 10:00:00,128.12,128.43,128.11,128.24,9881.0,123.9558,124.2558,123.9462,124.0719,9881.0
2024-04-04 10:05:00,128.33,128.43,128.17,128.43,3366.0,124.159,124.2558,124.0042,124.2558,3366.0
2024-04-04 10:10:00,128.38,128.54,128.26,128.28,8107.0,124.2074,124.3622,124.0913,124.1106,8107.0
2024-04-04 10:15:00,128.31,128.39,128.12,128.23,8009.0,124.1397,124.2171,123.9558,124.0623,8009.0
2024-04-04 10:20:00,128.21,128.28,128.07,128.22,6801.0,124.0429,124.1106,123.9075,124.0526,6801.0
2024-04-04 10:25:00,128.22,128.34,128.15,128.27,3997.0,124.0526,124.1687,123.9849,124.101,3997.0
2024-04-04 10:30:00,128.16,128.4,128.11,128.4,11268.0,123.9945,124.2267,123.9462,124.2267,11268.0
2024-04-04 10:35:00,128.34,128.64,128.34,128.64,3354.0,124.1687,124.4589,124.1687,124.4589,3354.0
2024-04-04 10:40:00,128.6,128.75,128.54,128.72,4157.0,124.4202,124.5654,124.3622,124.5363,4157.0
2024-04-04 10:45:00,128.68,128.7,128.47,128.53,7772.0,124.4976,124.517,124.2945,124.3525,7772.0
2024-04-04 10:50:00,128.56,128.64,128.48,128.61,8675.0,124.3815,124.4589,124.3041,124.4299,8675.0
2024-04-04 10:55:00,128.62,128.68,128.5,128.51,11926.0,124.4396,124.4976,124.3235,124.3332,11926.0
2024-04-04 11:00:00,128.56,128.63,128.52,128.56,12657.0,124.3815,124.4493,124.3428,124.3815,12657.0
2024-04-04 11:05:00,128.57,128.58,128.3,128.36,4747.0,124.3912,124.4009,124.13,124.188,4747.0
2024-04-04 11:10:00,128.36,128.4,128.22,128.22,2682.0,124.188,124.2267,124.0526,124.0526,2682.0
2024-04-04 11:15:00,128.26,128.38,128.23,128.31,7414.0,124.0913,124.2074,124.0623,124.1397,7414.0
2024-04-04 11:20:00,128.31,128.48,128.26,128.47,7052.0,124.1397,124.3041,124.0913,124.2945,7052.0
2024-04-04 11:25:00,128.47,128.49,128.42,128.47,7980.0,124.2945,124.3138,124.2461,124.2945,7980.0
2024-04-04 11:30:00,128.46,128.55,128.45,128.54,16620.0,124.2848,124.3719,124.2751,124.3622,16620.0
2024-04-04 11:35:00,128.52,128.56,128.34,128.34,5455.0,124.3428,124.3815,124.1687,124.1687,5455.0
2024-04-04 11:40:00,128.37,128.45,128.35,128.42,6458.0,124.1977,124.2751,124.1784,124.2461,6458.0
2024-04-04 11:45:00,128.44,128.44,128.35,128.41,3234.0,124.2654,124.2654,124.1784,124.2364,3234.0
2024-04-04 11:50:00,128.37,128.56,128.37,128.53,14034.0,124.1977,124.3815,124.1977,124.3525,14034.0
2024-04-04 11:55:00,128.56,128.73,128.55,128.73,4944.0,124.3815,124.546,124.3719,124.546,4944.0
2024-04-04 12:00:00,128.74,128.83,128.55,128.58,17520.0,124.5557,124.6428,124.3719,124.4009,17520.0
2024-04-04 12:05:00,128.59,128.89,128.57,128.77,18591.0,124.4106,124.7008,124.3912,124.5847,18591.0
2024-04-04 12:10:00,128.77,128.77,128.55,128.58,6943.0,124.5847,124.5847,124.3719,124.4009,6943.0
2024-04-04 12:15:00,128.58,128.68,128.58,128.59,10814.0,124.4009,124.4976,124.4009,124.4106,10814.0
2024-04-04 12:20:00,128.61,128.68,128.56,128.64,8530.0,124.4299,124.4976,124.3815,124.4589,8530.0
2024-04-04 12:25:00,128.65,128.79,128.64,128.71,15999.0,124.4686,124.6041,124.4589,124.5267,15999.0
2024-04-04 12:30:00,128.72,128.76,128.71,128.74,5085.0,124.5363,124.575,124.5267,124.5557,5085.0
2024-04-04 12:35:00,128.72,128.75,128.61,128.7,13712.0,124.5363,124.5654,124.4299,124.517,13712.0
2024-04-04 12:40:00,128.71,128.85,128.7,128.75,12928.0,124.5267,124.6621,124.517,124.5654,12928.0
2024-04-04 12:45:00,128.73,128.86,128.7,128.86,14463.0,124.546,124.6718,124.517,124.6718,14463.0
2024-04-04 12:50:00,128.87,128.95,128.84,128.93,11388.0,124.6815,124.7589,124.6524,124.7395,11388.0
2024-04-04 12:55:00,128.93,129.0,128.84,128.88,8761.0,124.7395,124.8072,124.6524,124.6911,8761.0
2024-04-04 13:00:00,128.86,128.97,128.79,128.79,7443.0,124.6718,124.7782,124.6041,124.6041,7443.0
2024-04-04 13:05:00,128.79,128.89,128.79,128.85,12962.0,124.6041,124.7008,124.6041,124.6621,12962.0
2024-04-04 13:10:00,128.87,129.01,128.82,129.0,13490.0,124.6815,124.8169,124.6331,124.8072,13490.0
2024-04-04 13:15:00,129.0,129.03,128.76,128.83,19960.0,124.8072,124.8363,124.575,124.6428,19960.0
2024-04-04 13:20:00,128.81,128.87,128.78,128.87,6897.0,124.6234,124.6815,124.5944,124.6815,6897.0
2024-04-04 13:25:00,128.86,128.9,128.8,128.8,22850.0,124.6718,124.7105,124.6137,124.6137,22850.0
2024-04-04 13:30:00,128.78,128.88,128.76,128.88,25498.0,124.5944,124.6911,124.575,124.6911,25498.0
2024-04-04 13:35:00,128.9,128.98,128.89,128.93,23540.0,124.7105,124.7879,124.7008,124.7395,23540.0
2024-04-04 13:40:00,128.93,128.94,128.78,128.82,22762.0,124.7395,124.7492,124.5944,124.6331,22762.0
2024-04-04 13:45:00,128.81,128.82,128.68,128.7,5207.0,124.6234,124.6331,124.4976,124.517,5207.0
2024-04-04 13:50:00,128.67,128.72,128.61,128.61,3910.0,124.488,124.5363,124.4299,124.4299,3910.0
2024-04-04 13:55:00,128.54,128.66,128.41,128.45,25049.0,124.3622,124.4783,124.2364,124.2751,25049.0
2024-04-04 14:00:00,128.45,128.45,128.34,128.36,9637.0,124.2751,124.2751,124.1687,124.188,9637.0
2024-04-04 14:05:00,128.34,128.34,127.75,127.75,9856.0,124.1687,124.1687,123.5979,123.5979,9856.0
2024-04-04 14:10:00,127.71,127.71,127.44,127.44,15724.0,123.5592,123.5592,123.2979,123.2979,15724.0
2024-04-04 14:15:00,127.41,127.45,127.03,127.11,13638.0,123.2689,123.3076,122.9013,122.9787,13638.0
2024-04-04 14:20:00,127.1,127.58,127.05,127.5,16094.0,122.969,123.4334,122.9206,123.356,16094.0
2024-04-04 14:25:00,127.54,127.62,127.1,127.1,78426.0,123.3947,123.4721,122.969,122.969,78426.0
2024-04-04 14:30:00,127.04,127.05,126.69,126.75,55643.0,122.9109,122.9206,122.5723,122.6304,55643.0
2024-04-04 14:35:00,126.7,127.24,126.69,127.15,41402.0,122.582,123.1044,122.5723,123.0174,41402.0
2024-04-04 14:40:00,127.15,127.16,126.65,126.65,51960.0,123.0174,123.027,122.5336,122.5336,51960.0
2024-04-04 14:45:00,126.65,127.0,126.65,126.84,8652.0,122.5336,122.8722,122.5336,122.7174,8652.0
2024-04-04 14:50:00,126.86,126.86,126.28,126.34,41198.0,122.7368,122.7368,122.1757,122.2337,41198.0
2024-04-04 14:55:00,126.33,126.33,125.89,126.02,18699.0,122.224,122.224,121.7983,121.9241,18699.0
2024-04-04 15:00:00,125.98,126.24,125.65,126.04,19582.0,121.8854,122.137,121.5661,121.9435,19582.0
2024-04-04 15:05:00,126.08,126.6,126.08,126.51,18402.0,121.9822,122.4852,121.9822,122.3982,18402.0
2024-04-04 15:10:00,126.45,126.47,126.27,126.47,12943.0,122.3401,122.3595,122.166,122.3595,12943.0
2024-04-04 15:15:00,126.46,126.46,126.13,126.29,26992.0,122.3498,122.3498,122.0305,122.1853,26992.0
2024-04-04 15:20:00,126.32,126.8,126.31,126.62,27621.0,122.2144,122.6787,122.2047,122.5046,27621.0
2024-04-04 15:25:00,126.6,126.71,126.18,126.19,24934.0,122.4852,122.5917,122.0789,122.0886,24934.0
2024-04-04 15:30:00,126.16,126.36,126.09,126.31,19291.0,122.0596,122.2531,121.9918,122.2047,19291.0
2024-04-04 15:35:00,126.27,126.28,126.01,126.07,26916.0,122.166,122.1757,121.9144,121.9725,26916.0
2024-04-04 15:40:00,126.06,126.15,125.82,125.99,27834.0,121.9628,122.0499,121.7306,121.8951,27834.0
2024-04-04 15:45:00,125.96,126.3,125.95,126.29,41036.0,121.8661,122.195,121.8564,122.1853,41036.0
2024-04-04 15:50:00,126.31,126.53,126.19,126.53,86225.0,122.2047,122.4175,122.0886,122.4175,86225.0
2024-04-04 15:55:00,126.52,126.56,126.03,126.05,143143.0,122.4078,122.4465,121.9338,121.9531,143143.0
2024-04-05 09:30:00,126.0,126.51,125.51,126.39,42342.0,121.9048,122.3982,121.4307,122.2821,42342.0
2024-04-05 09:35:00,126.54,126.74,125.58,126.05,8243.0,122.4272,122.6207,121.4984,121.9531,8243.0
2024-04-05 09:40:00,125.89,126.59,125.82,126.22,17059.0,121.7983,122.4756,121.7306,122.1176,17059.0
2024-04-05 09:45:00,126.26,126.26,125.83,125.86,8386.0,122.1563,122.1563,121.7403,121.7693,8386.0
2024-04-05 09:50:00,125.82,126.2,125.8,126.17,15009.0,121.7306,122.0983,121.7113,122.0692,15009.0
2024-04-05 09:55:00,126.07,126.48,126.05,126.26,36249.0,121.9725,122.3691,121.9531,122.1563,36249.0
2024-04-05 10:00:00,126.26,126.3,125.83,125.9,8656.0,122.1563,122.195,121.7403,121.808,8656.0
2024-04-05 10:05:00,125.99,126.27,125.62,125.69,24629.0,121.8951,122.166,121.5371,121.6048,24629.0
2024-04-05 10:10:00,125.78,126.05,125.63,125.64,44272.0,121.6919,121.9531,121.5468,121.5565,44272.0
2024-04-05 10:15:00,125.66,125.82,125.36,125.68,20289.0,121.5758,121.7306,121.2856,121.5952,20289.0
2024-04-05 10:20:00,125.6,125.92,125.57,125.86,6952.0,121.5178,121.8274,121.4887,121.7693,6952.0
2024-04-05 10:25:00,125.71,125.8,125.38,125.75,31655.0,121.6242,121.7113,121.3049,121.6629,31655.0
2024-04-05 10:30:00,125.73,126.1,125.63,126.04,8291.0,121.6435,122.0015,121.5468,121.9435,8291.0
2024-04-05 10:35:00,125.98,126.2,125.88,126.14,33288.0,121.8854,122.0983,121.7887,122.0402,33288.0
2024-04-05 10:40:00,126.18,126.42,126.15,126.2,7748.0,122.0789,122.3111,122.0499,122.0983,7748.0
2024-04-05 10:45:00,126.15,126.61,126.15,126.56,6658.0,122.0499,122.4949,122.0499,122.4465,6658.0
2024-04-05 10:50:00,126.49,126.84,126.49,126.78,31204.0,122.3788,122.7174,122.3788,122.6594,31204.0
2024-04-05 10:55:00,126.82,127.18,126.8,127.11,7541.0,122.6981,123.0464,122.6787,122.9787,7541.0
2024-04-05 11:00:00,127.06,127.06,126.78,126.89,8915.0,122.9303,122.9303,122.6594,122.7658,8915.0
2024-04-05 11:05:00,126.92,126.92,126.72,126.83,19505.0,122.7948,122.7948,122.6013,122.7078,19505.0
2024-04-05 11:10:00,126.76,126.91,126.67,126.67,6959.0,122.64,122.7852,122.553,122.553,6959.0
2024-04-05 11:15:00,126.64,126.64,126.33,126.4,10415.0,122.5239,122.5239,122.224,122.2918,10415.0
2024-04-05 11:20:00,126.41,126.54,126.37,126.54,6190.0,122.3014,122.4272,122.2627,122.4272,6190.0
2024-04-05 11:25:00,126.54,126.78,126.53,126.78,5957.0,122.4272,122.6594,122.4175,122.6594,5957.0
2024-04-05 11:30:00,126.75,126.83,126.69,126.75,3991.0,122.6304,122.7078,122.5723,122.6304,3991.0
2024-04-05 11:35:00,126.8,127.03,126.73,127.0,7020.0,122.6787,122.9013,122.611,122.8722,7020.0
2024-04-05 11:40:00,127.01,127.5,127.01,127.46,29199.0,122.8819,123.356,122.8819,123.3173,29199.0
2024-04-05 11:45:00,127.47,127.82,127.46,127.66,31630.0,123.327,123.6656,123.3173,123.5108,31630.0
2024-04-05 11:50:00,127.62,127.65,127.58,127.63,3426.0,123.4721,123.5011,123.4334,123.4818,3426.0
2024-04-05 11:55:00,127.57,127.82,127.56,127.64,8071.0,123.4237,123.6656,123.414,123.4914,8071.0
2024-04-05 12:00:00,127.7,127.77,127.62,127.67,5109.0,123.5495,123.6172,123.4721,123.5205,5109.0
2024-04-05 12:05:00,127.72,127.83,127.65,127.78,7631.0,123.5688,123.6753,123.5011,123.6269,7631.0
2024-04-05 12:10:00,127.83,128.01,127.78,128.0,12249.0,123.6753,123.8494,123.6269,123.8397,12249.0
2024-04-05 12:15:00,128.04,128.22,128.0,128.11,17416.0,123.8784,124.0526,123.8397,123.9462,17416.0
2024-04-05 12:20:00,128.18,128.4,128.09,128.4,21194.0,124.0139,124.2267,123.9268,124.2267,21194.0
2024-04-05 12:25:00,128.37,128.38,128.16,128.19,5771.0,124.1977,124.2074,123.9945,124.0236,5771.0
2024-04-05 12:30:00,128.16,128.18,128.01,128.15,6415.0,123.9945,124.0139,123.8494,123.9849,6415.0
2024-04-05 12:35:00,128.17,128.19,128.05,128.19,7443.0,124.0042,124.0236,123.8881,124.0236,7443.0
2024-04-05 12:40:00,128.23,128.23,128.13,128.14,5807.0,124.0623,124.0623,123.9655,123.9752,5807.0
2024-04-05 12:45:00,128.16,128.19,127.88,127.96,5240.0,123.9945,124.0236,123.7236,123.801,5240.0
2024-04-05 12:50:00,127.98,128.21,127.96,128.13,5486.0,123.8204,124.0429,123.801,123.9655,5486.0
2024-04-05 12:55:00,128.15,128.29,128.07,128.25,9125.0,123.9849,124.1203,123.9075,124.0816,9125.0
2024-04-05 13:00:00,128.16,128.16,127.88,127.91,5264.0,123.9945,123.9945,123.7236,123.7527,5264.0
2024-04-05 13:05:00,127.85,127.85,127.5,127.56,10543.0,123.6946,123.6946,123.356,123.414,10543.0
2024-04-05 13:10:00,127.54,127.65,127.36,127.36,15210.0,123.3947,123.5011,123.2205,123.2205,15210.0
2024-04-05 13:15:00,127.36,127.52,127.36,127.51,5738.0,123.2205,123.3753,123.2205,123.3657,5738.0
2024-04-05 13:20:00,127.51,127.68,127.47,127.58,9553.0,123.3657,123.5301,123.327,123.4334,9553.0
2024-04-05 13:25:00,127.58,127.68,127.44,127.53,14446.0,123.4334,123.5301,123.2979,123.385,14446.0
2024-04-05 13:30:00,127.56,127.75,127.54,127.73,10906.0,123.414,123.5979,123.3947,123.5785,10906.0
2024-04-05 13:35:00,127.71,127.76,127.53,127.57,9678.0,123.5592,123.6075,123.385,123.4237,9678.0
2024-04-05 13:40:00,127.52,127.59,127.31,127.43,8566.0,123.3753,123.4431,123.1722,123.2883,8566.0
2024-04-05 13:45:00,127.42,127.43,127.25,127.36,7442.0,123.2786,123.2883,123.1141,123.2205,7442.0
2024-04-05 13:50:00,127.33,127.38,127.2,127.36,5973.0,123.1915,123.2399,123.0657,123.2205,5973.0
2024-04-05 13:55:00,127.34,127.36,127.11,127.22,9965.0,123.2012,123.2205,122.9787,123.0851,9965.0
2024-04-05 14:00:00,127.27,127.27,127.01,127.22,6898.0,123.1335,123.1335,122.8819,123.0851,6898.0
2024-04-05 14:05:00,127.18,127.55,127.18,127.55,11160.0,123.0464,123.4044,123.0464,123.4044,11160.0
2024-04-05 14:10:00,127.49,127.62,127.38,127.52,9072.0,123.3463,123.4721,123.2399,123.3753,9072.0
2024-04-05 14:15:00,127.51,127.54,127.43,127.49,5557.0,123.3657,123.3947,123.2883,123.3463,5557.0
2024-04-05 14:20:00,127.48,127.63,127.3,127.32,6088.0,123.3366,123.4818,123.1625,123.1818,6088.0
2024-04-05 14:25:00,127.27,127.36,127.08,127.09,6755.0,123.1335,123.2205,122.9496,122.9593,6755.0
2024-04-05 14:30:00,127.09,127.21,127.03,127.14,5137.0,122.9593,123.0754,122.9013,123.0077,5137.0
2024-04-05 14:35:00,127.18,127.34,127.18,127.3,4328.0,123.0464,123.2012,123.0464,123.1625,4328.0
2024-04-05 14:40:00,127.33,127.33,127.1,127.18,7071.0,123.1915,123.1915,122.969,123.0464,7071.0
2024-04-05 14:45:00,127.17,127.21,126.92,126.96,5934.0,123.0367,123.0754,122.7948,122.8335,5934.0
2024-04-05 14:50:00,126.99,127.05,126.87,126.96,7125.0,122.8626,122.9206,122.7465,122.8335,7125.0
2024-04-05 14:55:00,126.96,127.08,126.93,127.07,5473.0,122.8335,122.9496,122.8045,122.94,5473.0
2024-04-05 15:00:00,127.05,127.22,127.03,127.16,8712.0,122.9206,123.0851,122.9013,123.027,8712.0
2024-04-05 15:05:00,127.22,127.24,127.08,127.13,6969.0,123.0851,123.1044,122.9496,122.998,6969.0
2024-04-05 15:10:00,127.1,127.21,127.06,127.21,6641.0,122.969,123.0754,122.9303,123.0754,6641.0
2024-04-05 15:15:00,127.22,127.24,127.06,127.24,13185.0,123.0851,123.1044,122.9303,123.1044,13185.0
2024-04-05 15:20:00,127.2,127.27,127.06,127.19,9161.0,123.0657,123.1335,122.9303,123.0561,9161.0
2024-04-05 15:25:00,127.21,127.23,127.13,127.2,5878.0,123.0754,123.0948,122.998,123.0657,5878.0
2024-04-05 15:30:00,127.17,127.48,127.12,127.45,6956.0,123.0367,123.3366,122.9883,123.3076,6956.0
2024-04-05 15:35:00,127.47,127.49,127.12,127.2,13671.0,123.327,123.3463,122.9883,123.0657,13671.0
2024-04-05 15:40:00,127.2,127.23,127.07,127.11,18399.0,123.0657,123.0948,122.94,122.9787,18399.0
2024-04-05 15:45:00,127.09,127.46,127.08,127.38,33540.0,122.9593,123.3173,122.9496,123.2399,33540.0
2024-04-05 15:50:00,127.42,127.63,127.3,127.63,45723.0,123.2786,123.4818,123.1625,123.4818,45723.0
2024-04-05 15:55:00,127.64,127.7,127.46,127.58,123671.0,123.4914,123.5495,123.3173,123.4334,123671.0
2024-04-08 09:30:00,127.49,128.53,126.83,128.21,54290.0,123.3463,124.3525,122.7078,124.0429,54290.0
2024-04-08 09:35:00,128.29,128.44,127.82,128.26,14152.0,124.1203,124.2654,123.6656,124.0913,14152.0
2024-04-08 09:40:00,128.4,128.62,127.94,128.62,16817.0,124.2267,124.4396,123.7817,124.4396,16817.0
2024-04-08 09:45:00,128.62,128.85,128.5,128.5,15439.0,124.4396,124.6621,124.3235,124.3235,15439.0
2024-04-08 09:50:00,128.6,128.82,128.14,128.78,27986.0,124.4202,124.6331,123.9752,124.5944,27986.0
2024-04-08 09:55:00,128.78,129.0,128.71,128.9,20892.0,124.5944,124.8072,124.5267,124.7105,20892.0
2024-04-08 10:00:00,128.94,128.94,128.56,128.58,19816.0,124.7492,124.7492,124.3815,124.4009,19816.0
2024-04-08 10:05:00,128.63,128.71,128.38,128.56,21961.0,124.4493,124.5267,124.2074,124.3815,21961.0
2024-04-08 10:10:00,128.6,128.63,128.32,128.56,68667.0,124.4202,124.4493,124.1493,124.3815,68667.0
2024-04-08 10:15:00,128.51,128.68,128.36,128.51,14035.0,124.3332,124.4976,124.188,124.3332,14035.0
2024-04-08 10:20:00,128.6,129.07,128.55,129.07,19777.0,124.4202,124.875,124.3719,124.875,19777.0
2024-04-08 10:25:00,129.06,129.57,129.02,129.5,23854.0,124.8653,125.3587,124.8266,125.291,23854.0
2024-04-08 10:30:00,129.45,129.61,129.39,129.49,17520.0,125.2426,125.3974,125.1846,125.2813,17520.0
2024-04-08 10:35:00,129.52,129.68,129.49,129.68,10978.0,125.3103,125.4651,125.2813,125.4651,10978.0
2024-04-08 10:40:00,129.69,129.69,129.4,129.59,12287.0,125.4748,125.4748,125.1942,125.3781,12287.0
2024-04-08 10:45:00,129.61,129.79,129.58,129.77,17463.0,125.3974,125.5716,125.3684,125.5522,17463.0
2024-04-08 10:50:00,129.77,129.83,129.53,129.67,25641.0,125.5522,125.6103,125.32,125.4555,25641.0
2024-04-08 10:55:00,129.67,129.86,129.67,129.82,20973.0,125.4555,125.6393,125.4555,125.6006,20973.0
2024-04-08 11:00:00,129.85,129.88,129.6,129.76,21724.0,125.6296,125.6586,125.3877,125.5425,21724.0
2024-04-08 11:05:00,129.8,129.82,129.65,129.82,10528.0,125.5812,125.6006,125.4361,125.6006,10528.0
2024-04-08 11:10:00,129.81,129.91,129.61,129.68,19932.0,125.5909,125.6877,125.3974,125.4651,19932.0
2024-04-08 11:15:00,129.75,129.93,129.71,129.92,66096.0,125.5329,125.707,125.4942,125.6973,66096.0
2024-04-08 11:20:00,129.87,129.9,129.66,129.7,10393.0,125.649,125.678,125.4458,125.4845,10393.0
2024-04-08 11:25:00,129.63,129.63,129.22,129.34,12159.0,125.4168,125.4168,125.0201,125.1362,12159.0
2024-04-08 11:30:00,129.34,129.36,129.18,129.28,11807.0,125.1362,125.1555,124.9814,125.0781,11807.0
2024-04-08 11:35:00,129.28,129.28,128.74,128.88,21997.0,125.0781,125.0781,124.5557,124.6911,21997.0
2024-04-08 11:40:00,128.87,128.87,128.72,128.77,9489.0,124.6815,124.6815,124.5363,124.5847,9489.0
2024-04-08 11:45:00,128.76,128.9,128.64,128.86,14431.0,124.575,124.7105,124.4589,124.6718,14431.0
2024-04-08 11:50:00,128.81,128.97,128.73,128.8,25990.0,124.6234,124.7782,124.546,124.6137,25990.0
2024-04-08 11:55:00,128.78,128.91,128.73,128.9,10465.0,124.5944,124.7202,124.546,124.7105,10465.0
2024-04-08 12:00:00,128.87,128.87,128.72,128.72,8063.0,124.6815,124.6815,124.5363,124.5363,8063.0
2024-04-08 12:05:00,128.72,128.78,128.69,128.75,7654.0,124.5363,124.5944,124.5073,124.5654,7654.0
2024-04-08 12:10:00,128.75,128.8,128.63,128.68,24067.0,124.5654,124.6137,124.4493,124.4976,24067.0
2024-04-08 12:15:00,128.68,128.83,128.64,128.83,14276.0,124.4976,124.6428,124.4589,124.6428,14276.0
2024-04-08 12:20:00,128.79,128.84,128.66,128.77,10272.0,124.6041,124.6524,124.4783,124.5847,10272.0
2024-04-08 12:25:00,128.81,129.0,128.81,128.97,16989.0,124.6234,124.8072,124.6234,124.7782,16989.0
2024-04-08 12:30:00,128.97,129.01,128.89,128.97,17935.0,124.7782,124.8169,124.7008,124.7782,17935.0
2024-04-08 12:35:00,128.95,129.0,128.88,129.0,9723.0,124.7589,124.8072,124.6911,124.8072,9723.0
2024-04-08 12:40:00,128.98,129.21,128.96,129.14,16626.0,124.7879,125.0104,124.7685,124.9427,16626.0
2024-04-08 12:45:00,129.12,129.13,129.0,129.08,31864.0,124.9233,124.933,124.8072,124.8846,31864.0
2024-04-08 12:50:00,129.08,129.23,129.07,129.23,6973.0,124.8846,125.0298,124.875,125.0298,6973.0
2024-04-08 12:55:00,129.23,129.38,129.18,129.35,14555.0,125.0298,125.1749,124.9814,125.1459,14555.0
2024-04-08 13:00:00,129.39,129.49,129.39,129.45,9244.0,125.1846,125.2813,125.1846,125.2426,9244.0
2024-04-08 13:05:00,129.47,129.48,129.37,129.42,7504.0,125.262,125.2716,125.1652,125.2136,7504.0
2024-04-08 13:10:00,129.39,129.43,129.33,129.36,10249.0,125.1846,125.2233,125.1265,125.1555,10249.0
2024-04-08 13:15:00,129.36,129.39,129.22,129.36,12535.0,125.1555,125.1846,125.0201,125.1555,12535.0
2024-04-08 13:20:00,129.35,129.52,129.33,129.45,6379.0,125.1459,125.3103,125.1265,125.2426,6379.0
2024-04-08 13:25:00,129.45,129.45,129.37,129.4,7548.0,125.2426,125.2426,125.1652,125.1942,7548.0
2024-04-08 13:30:00,129.43,129.48,129.38,129.45,8176.0,125.2233,125.2716,125.1749,125.2426,8176.0
2024-04-08 13:35:00,129.42,129.44,129.37,129.44,8119.0,125.2136,125.2329,125.1652,125.2329,8119.0
2024-04-08 13:40:00,129.46,129.48,129.42,129.47,10347.0,125.2523,125.2716,125.2136,125.262,10347.0
2024-04-08 13:45:00,129.46,129.46,129.28,129.36,7059.0,125.2523,125.2523,125.0781,125.1555,7059.0
2024-04-08 13:50:00,129.37,129.48,129.36,129.47,8186.0,125.1652,125.2716,125.1555,125.262,8186.0
2024-04-08 13:55:00,129.47,129.64,129.47,129.61,5544.0,125.262,125.4264,125.262,125.3974,5544.0
2024-04-08 14:00:00,129.61,129.63,129.35,129.38,8729.0,125.3974,125.4168,125.1459,125.1749,8729.0
2024-04-08 14:05:00,129.37,129.55,129.35,129.54,7086.0,125.1652,125.3394,125.1459,125.3297,7086.0
2024-04-08 14:10:00,129.55,129.62,129.5,129.5,9759.0,125.3394,125.4071,125.291,125.291,9759.0
2024-04-08 14:15:00,129.47,129.53,129.42,129.43,6321.0,125.262,125.32,125.2136,125.2233,6321.0
2024-04-08 14:20:00,129.42,129.43,129.27,129.27,8520.0,125.2136,125.2233,125.0685,125.0685,8520.0
2024-04-08 14:25:00,129.28,129.42,129.27,129.32,7483.0,125.0781,125.2136,125.0685,125.1168,7483.0
2024-04-08 14:30:00,129.29,129.29,129.16,129.16,6935.0,125.0878,125.0878,124.962,124.962,6935.0
2024-04-08 14:35:00,129.15,129.21,129.06,129.16,17691.0,124.9524,125.0104,124.8653,124.962,17691.0
2024-04-08 14:40:00,129.16,129.25,129.15,129.24,8679.0,124.962,125.0491,124.9524,125.0394,8679.0
2024-04-08 14:45:00,129.24,129.24,129.15,129.19,10453.0,125.0394,125.0394,124.9524,124.9911,10453.0
2024-04-08 14:50:00,129.18,129.22,129.13,129.17,8594.0,124.9814,125.0201,124.933,124.9717,8594.0
2024-04-08 14:55:00,129.16,129.18,129.11,129.16,13725.0,124.962,124.9814,124.9137,124.962,13725.0
2024-04-08 15:00:00,129.18,129.38,129.15,129.31,13542.0,124.9814,125.1749,124.9524,125.1072,13542.0
2024-04-08 15:05:00,129.31,129.32,129.14,129.27,8811.0,125.1072,125.1168,124.9427,125.0685,8811.0
2024-04-08 15:10:00,129.28,129.29,129.16,129.19,15395.0,125.0781,125.0878,124.962,124.9911,15395.0
2024-04-08 15:15:00,129.17,129.29,129.16,129.24,17764.0,124.9717,125.0878,124.962,125.0394,17764.0
2024-04-08 15:20:00,129.27,129.28,129.11,129.16,11154.0,125.0685,125.0781,124.9137,124.962,11154.0
2024-04-08 15:25:00,129.16,129.29,129.14,129.28,18359.0,124.962,125.0878,124.9427,125.0781,18359.0
2024-04-08 15:30:00,129.28,129.51,129.27,129.49,24035.0,125.0781,125.3007,125.0685,125.2813,24035.0
2024-04-08 15:35:00,129.49,129.5,129.22,129.25,20715.0,125.2813,125.291,125.0201,125.0491,20715.0
2024-04-08 15:40:00,129.25,129.27,129.09,129.19,22427.0,125.0491,125.0685,124.8943,124.9911,22427.0
2024-04-08 15:45:00,129.17,129.43,129.17,129.43,23864.0,124.9717,125.2233,124.9717,125.2233,23864.0
2024-04-08 15:50:00,129.41,129.6,129.33,129.57,43624.0,125.2039,125.3877,125.1265,125.3587,43624.0
2024-04-08 15:55:00,129.55,129.58,129.21,129.37,167113.0,125.3394,125.3684,125.0104,125.1652,167113.0
2024-04-09 09:30:00,129.95,130.89,129.95,130.48,53690.0,125.7264,126.6358,125.7264,126.2391,53690.0
2024-04-09 09:35:00,130.46,130.79,129.97,129.99,7950.0,126.2198,126.5391,125.7457,125.7651,7950.0
2024-04-09 09:40:00,129.97,130.21,129.97,130.19,28965.0,125.7457,125.9779,125.7457,125.9586,28965.0
2024-04-09 09:45:00,130.07,130.19,129.75,129.92,10104.0,125.8425,125.9586,125.5329,125.6973,10104.0
2024-04-09 09:50:00,129.84,129.98,129.73,129.98,6264.0,125.6199,125.7554,125.5135,125.7554,6264.0
2024-04-09 09:55:00,129.98,130.17,129.92,130.16,16057.0,125.7554,125.9392,125.6973,125.9295,16057.0
2024-04-09 10:00:00,130.16,130.19,129.96,130.04,17387.0,125.9295,125.9586,125.736,125.8134,17387.0
2024-04-09 10:05:00,130.05,130.07,129.69,129.69,9340.0,125.8231,125.8425,125.4748,125.4748,9340.0
2024-04-09 10:10:00,129.75,129.76,129.31,129.69,31331.0,125.5329,125.5425,125.1072,125.4748,31331.0
2024-04-09 10:15:00,129.72,129.95,129.7,129.91,7044.0,125.5038,125.7264,125.4845,125.6877,7044.0
2024-04-09 10:20:00,129.95,130.27,129.93,130.27,26546.0,125.7264,126.036,125.707,126.036,26546.0
2024-04-09 10:25:00,130.27,130.33,129.78,129.86,22822.0,126.036,126.094,125.5619,125.6393,22822.0
2024-04-09 10:30:00,129.87,129.87,129.38,129.5,21234.0,125.649,125.649,125.1749,125.291,21234.0
2024-04-09 10:35:00,129.5,129.56,129.12,129.15,13537.0,125.291,125.349,124.9233,124.9524,13537.0
2024-04-09 10:40:00,129.22,129.28,128.61,128.81,19861.0,125.0201,125.0781,124.4299,124.6234,19861.0
2024-04-09 10:45:00,128.85,129.04,128.81,128.81,11806.0,124.6621,124.8459,124.6234,124.6234,11806.0
2024-04-09 10:50:00,128.81,129.0,128.65,128.66,14006.0,124.6234,124.8072,124.4686,124.4783,14006.0
2024-04-09 10:55:00,128.72,128.76,128.5,128.73,74231.0,124.5363,124.575,124.3235,124.546,74231.0
2024-04-09 11:00:00,128.72,128.81,128.58,128.65,78728.0,124.5363,124.6234,124.4009,124.4686,78728.0
2024-04-09 11:05:00,128.69,129.13,128.62,128.96,45824.0,124.5073,124.933,124.4396,124.7685,45824.0
2024-04-09 11:10:00,128.97,129.3,128.84,129.22,52369.0,124.7782,125.0975,124.6524,125.0201,52369.0
2024-04-09 11:15:00,129.24,129.71,129.24,129.71,16276.0,125.0394,125.4942,125.0394,125.4942,16276.0
2024-04-09 11:20:00,129.65,129.86,129.47,129.65,21320.0,125.4361,125.6393,125.262,125.4361,21320.0
2024-04-09 11:25:00,129.63,129.69,129.51,129.56,8893.0,125.4168,125.4748,125.3007,125.349,8893.0
2024-04-09 11:30:00,129.59,129.59,129.29,129.36,9647.0,125.3781,125.3781,125.0878,125.1555,9647.0
2024-04-09 11:35:00,129.39,129.63,129.34,129.51,14380.0,125.1846,125.4168,125.1362,125.3007,14380.0
2024-04-09 11:40:00,129.55,129.77,129.45,129.71,10382.0,125.3394,125.5522,125.2426,125.4942,10382.0
2024-04-09 11:45:00,129.7,130.04,129.68,129.96,11887.0,125.4845,125.8134,125.4651,125.736,11887.0
2024-04-09 11:50:00,129.94,129.95,129.81,129.91,11777.0,125.7167,125.7264,125.5909,125.6877,11777.0
2024-04-09 11:55:00,129.91,129.92,129.81,129.84,12697.0,125.6877,125.6973,125.5909,125.6199,12697.0
2024-04-09 12:00:00,129.8,129.92,129.69,129.89,9660.0,125.5812,125.6973,125.4748,125.6683,9660.0
2024-04-09 12:05:00,129.88,130.05,129.82,130.05,7661.0,125.6586,125.8231,125.6006,125.8231,7661.0
2024-04-09 12:10:00,130.08,130.18,129.96,129.97,4712.0,125.8521,125.9489,125.736,125.7457,4712.0
2024-04-09 12:15:00,130.01,130.11,129.96,130.0,7517.0,125.7844,125.8812,125.736,125.7747,7517.0
2024-04-09 12:20:00,130.0,130.21,129.97,130.21,13355.0,125.7747,125.9779,125.7457,125.9779,13355.0
2024-04-09 12:25:00,130.17,130.24,130.01,130.19,7908.0,125.9392,126.0069,125.7844,125.9586,7908.0
2024-04-09 12:30:00,130.24,130.46,130.23,130.42,8894.0,126.0069,126.2198,125.9973,126.1811,8894.0
2024-04-09 12:35:00,130.41,130.41,130.27,130.33,4242.0,126.1714,126.1714,126.036,126.094,4242.0
2024-04-09 12:40:00,130.33,130.36,130.24,130.24,3715.0,126.094,126.123,126.0069,126.0069,3715.0
2024-04-09 12:45:00,130.23,130.26,130.11,130.25,5441.0,125.9973,126.0263,125.8812,126.0166,5441.0
2024-04-09 12:50:00,130.25,130.4,130.25,130.31,38751.0,126.0166,126.1617,126.0166,126.0747,38751.0
2024-04-09 12:55:00,130.34,130.57,130.32,130.53,14054.0,126.1037,126.3262,126.0843,126.2875,14054.0
2024-04-09 13:00:00,130.51,130.67,130.37,130.65,14634.0,126.2682,126.423,126.1327,126.4036,14634.0
2024-04-09 13:05:00,130.69,130.74,130.62,130.68,6494.0,126.4423,126.4907,126.3746,126.4326,6494.0
2024-04-09 13:10:00,130.69,130.74,130.59,130.71,6746.0,126.4423,126.4907,126.3456,126.4617,6746.0
2024-04-09 13:15:00,130.7,130.72,130.57,130.65,10759.0,126.452,126.4713,126.3262,126.4036,10759.0
2024-04-09 13:20:00,130.66,130.9,130.59,130.84,11350.0,126.4133,126.6455,126.3456,126.5874,11350.0
2024-04-09 13:25:00,130.83,130.86,130.64,130.68,14093.0,126.5778,126.6068,126.3939,126.4326,14093.0
2024-04-09 13:30:00,130.69,130.85,130.68,130.75,18268.0,126.4423,126.5971,126.4326,126.5004,18268.0
2024-04-09 13:35:00,130.77,130.81,130.57,130.66,11150.0,126.5197,126.5584,126.3262,126.4133,11150.0
2024-04-09 13:40:00,130.68,130.69,130.48,130.53,13485.0,126.4326,126.4423,126.2391,126.2875,13485.0
2024-04-09 13:45:00,130.53,130.67,130.5,130.65,16426.0,126.2875,126.423,126.2585,126.4036,16426.0
2024-04-09 13:50:00,130.66,130.82,130.63,130.78,15662.0,126.4133,126.5681,126.3843,126.5294,15662.0
2024-04-09 13:55:00,130.81,130.81,130.59,130.66,16979.0,126.5584,126.5584,126.3456,126.4133,16979.0
2024-04-09 14:00:00,130.67,130.67,130.46,130.62,23301.0,126.423,126.423,126.2198,126.3746,23301.0
2024-04-09 14:05:00,130.62,130.91,130.61,130.91,36192.0,126.3746,126.6552,126.3649,126.6552,36192.0
2024-04-09 14:10:00,130.91,131.26,130.89,131.21,81598.0,126.6552,126.9938,126.6358,126.9454,81598.0
2024-04-09 14:15:00,131.19,131.37,131.16,131.32,42422.0,126.9261,127.1002,126.897,127.0518,42422.0
2024-04-09 14:20:00,131.31,131.4,131.21,131.27,25748.0,127.0422,127.1292,126.9454,127.0035,25748.0
2024-04-09 14:25:00,131.28,131.47,131.27,131.31,34537.0,127.0131,127.197,127.0035,127.0422,34537.0
2024-04-09 14:30:00,131.32,131.32,131.07,131.16,17149.0,127.0518,127.0518,126.81,126.897,17149.0
2024-04-09 14:35:00,131.16,131.43,131.16,131.32,26510.0,126.897,127.1583,126.897,127.0518,26510.0
2024-04-09 14:40:00,131.31,131.38,131.09,131.34,31025.0,127.0422,127.1099,126.8293,127.0712,31025.0
2024-04-09 14:45:00,131.35,131.35,131.13,131.2,21704.0,127.0809,127.0809,126.868,126.9357,21704.0
2024-04-09 14:50:00,131.19,131.27,131.13,131.18,14887.0,126.9261,127.0035,126.868,126.9164,14887.0
2024-04-09 14:55:00,131.18,131.19,131.06,131.17,19512.0,126.9164,126.9261,126.8003,126.9067,19512.0
2024-04-09 15:00:00,131.19,131.19,130.97,130.97,10351.0,126.9261,126.9261,126.7132,126.7132,10351.0
2024-04-09 15:05:00,130.99,130.99,130.53,130.61,18068.0,126.7326,126.7326,126.2875,126.3649,18068.0
2024-04-09 15:10:00,130.59,130.77,130.54,130.7,20673.0,126.3456,126.5197,126.2972,126.452,20673.0
2024-04-09 15:15:00,130.7,130.75,130.59,130.71,19895.0,126.452,126.5004,126.3456,126.4617,19895.0
2024-04-09 15:20:00,130.73,131.04,130.72,131.03,34115.0,126.481,126.7809,126.4713,126.7713,34115.0
2024-04-09 15:25:00,131.03,131.47,131.02,131.46,40173.0,126.7713,127.197,126.7616,127.1873,40173.0
2024-04-09 15:30:00,131.4,131.55,131.25,131.26,18364.0,127.1292,127.2744,126.9841,126.9938,18364.0
2024-04-09 15:35:00,131.29,131.33,131.11,131.12,17255.0,127.0228,127.0615,126.8487,126.8583,17255.0
2024-04-09 15:40:00,131.15,131.32,131.01,131.28,24639.0,126.8874,127.0518,126.7519,127.0131,24639.0
2024-04-09 15:45:00,131.29,131.48,131.27,131.44,54359.0,127.0228,127.2066,127.0035,127.1679,54359.0
2024-04-09 15:50:00,131.46,131.59,131.33,131.56,98942.0,127.1873,127.3131,127.0615,127.284,98942.0
2024-04-09 15:55:00,131.57,132.09,131.53,131.95,276374.0,127.2937,127.7968,127.255,127.6614,276374.0
2024-04-10 09:30:00,128.06,128.19,126.21,127.25,129755.0,123.8978,124.0236,122.1079,123.1141,129755.0
2024-04-10 09:35:00,127.28,127.91,127.07,127.17,57499.0,123.1431,123.7527,122.94,123.0367,57499.0
2024-04-10 09:40:00,127.07,128.55,127.0,128.44,41506.0,122.94,124.3719,122.8722,124.2654,41506.0
2024-04-10 09:45:00,128.44,128.57,126.91,127.01,72816.0,124.2654,124.3912,122.7852,122.8819,72816.0
2024-04-10 09:50:00,127.07,127.41,126.94,126.94,35382.0,122.94,123.2689,122.8142,122.8142,35382.0
2024-04-10 09:55:00,126.88,127.69,126.88,127.48,62684.0,122.7561,123.5398,122.7561,123.3366,62684.0
2024-04-10 10:00:00,127.37,127.57,127.03,127.48,30898.0,123.2302,123.4237,122.9013,123.3366,30898.0
2024-04-10 10:05:00,127.57,127.69,127.23,127.58,17316.0,123.4237,123.5398,123.0948,123.4334,17316.0
2024-04-10 10:10:00,127.51,127.73,127.49,127.71,8319.0,123.3657,123.5785,123.3463,123.5592,8319.0
2024-04-10 10:15:00,127.59,127.67,127.23,127.53,12480.0,123.4431,123.5205,123.0948,123.385,12480.0
2024-04-10 10:20:00,127.56,127.75,127.54,127.65,7344.0,123.414,123.5979,123.3947,123.5011,7344.0
2024-04-10 10:25:00,127.67,127.91,127.58,127.8,9903.0,123.5205,123.7527,123.4334,123.6462,9903.0
2024-04-10 10:30:00,127.79,128.1,127.75,128.05,12691.0,123.6366,123.9365,123.5979,123.8881,12691.0
2024-04-10 10:35:00,128.07,128.51,128.07,128.41,30357.0,123.9075,124.3332,123.9075,124.2364,30357.0
2024-04-10 10:40:00,128.45,128.48,127.99,128.01,10101.0,124.2751,124.3041,123.8301,123.8494,10101.0
2024-04-10 10:45:00,128.0,128.07,127.81,127.86,10821.0,123.8397,123.9075,123.6559,123.7043,10821.0
2024-04-10 10:50:00,127.94,127.95,127.54,127.54,23919.0,123.7817,123.7914,123.3947,123.3947,23919.0
2024-04-10 10:55:00,127.54,127.55,127.4,127.46,30228.0,123.3947,123.4044,123.2592,123.3173,30228.0
2024-04-10 11:00:00,127.52,127.63,127.36,127.38,14922.0,123.3753,123.4818,123.2205,123.2399,14922.0
2024-04-10 11:05:00,127.4,127.51,127.19,127.31,16619.0,123.2592,123.3657,123.0561,123.1722,16619.0
2024-04-10 11:10:00,127.29,127.29,127.03,127.23,10755.0,123.1528,123.1528,122.9013,123.0948,10755.0
2024-04-10 11:15:00,127.23,127.41,127.14,127.35,12872.0,123.0948,123.2689,123.0077,123.2109,12872.0
2024-04-10 11:20:00,127.31,127.59,127.31,127.44,27981.0,123.1722,123.4431,123.1722,123.2979,27981.0
2024-04-10 11:25:00,127.44,127.57,127.38,127.57,9538.0,123.2979,123.4237,123.2399,123.4237,9538.0
2024-04-10 11:30:00,127.63,127.63,127.44,127.54,9305.0,123.4818,123.4818,123.2979,123.3947,9305.0
2024-04-10 11:35:00,127.51,127.65,127.26,127.3,13269.0,123.3657,123.5011,123.1238,123.1625,13269.0
2024-04-10 11:40:00,127.34,127.36,127.14,127.18,8141.0,123.2012,123.2205,123.0077,123.0464,8141.0
2024-04-10 11:45:00,127.19,127.23,127.06,127.06,19771.0,123.0561,123.0948,122.9303,122.9303,19771.0
2024-04-10 11:50:00,127.07,127.18,127.06,127.16,13927.0,122.94,123.0464,122.9303,123.027,13927.0
2024-04-10 11:55:00,127.2,127.22,127.07,127.2,16187.0,123.0657,123.0851,122.94,123.0657,16187.0
2024-04-10 12:00:00,127.2,127.22,127.06,127.12,17102.0,123.0657,123.0851,122.9303,122.9883,17102.0
2024-04-10 12:05:00,127.13,127.22,126.94,127.21,40233.0,122.998,123.0851,122.8142,123.0754,40233.0
2024-04-10 12:10:00,127.21,127.37,127.2,127.26,14576.0,123.0754,123.2302,123.0657,123.1238,14576.0
2024-04-10 12:15:00,127.26,127.55,127.26,127.5,18967.0,123.1238,123.4044,123.1238,123.356,18967.0
2024-04-10 12:20:00,127.53,127.69,127.51,127.66,23856.0,123.385,123.5398,123.3657,123.5108,23856.0
2024-04-10 12:25:00,127.68,127.78,127.55,127.58,13506.0,123.5301,123.6269,123.4044,123.4334,13506.0
2024-04-10 12:30:00,127.6,127.6,127.15,127.19,10350.0,123.4527,123.4527,123.0174,123.0561,10350.0
2024-04-10 12:35:00,127.22,127.3,127.15,127.19,7313.0,123.0851,123.1625,123.0174,123.0561,7313.0
2024-04-10 12:40:00,127.16,127.38,127.06,127.06,13915.0,123.027,123.2399,122.9303,122.9303,13915.0
2024-04-10 12:45:00,127.05,127.1,126.94,127.01,10191.0,122.9206,122.969,122.8142,122.8819,10191.0
2024-04-10 12:50:00,127.04,127.19,127.0,127.19,7897.0,122.9109,123.0561,122.8722,123.0561,7897.0
2024-04-10 12:55:00,127.19,127.21,127.08,127.15,8498.0,123.0561,123.0754,122.9496,123.0174,8498.0
2024-04-10 13:00:00,127.18,127.31,126.34,126.46,25274.0,123.0464,123.1722,122.2337,122.3498,25274.0
2024-04-10 13:05:00,126.46,126.46,126.03,126.16,80242.0,122.3498,122.3498,121.9338,122.0596,80242.0
2024-04-10 13:10:00,126.09,126.42,126.05,126.4,17824.0,121.9918,122.3111,121.9531,122.2918,17824.0
2024-04-10 13:15:00,126.38,126.85,126.25,126.82,46717.0,122.2724,122.7271,122.1466,122.6981,46717.0
2024-04-10 13:20:00,126.83,127.49,126.83,127.47,33608.0,122.7078,123.3463,122.7078,123.327,33608.0
2024-04-10 13:25:00,127.5,127.51,126.97,126.97,14200.0,123.356,123.3657,122.8432,122.8432,14200.0
2024-04-10 13:30:00,126.94,127.04,126.33,126.49,18582.0,122.8142,122.9109,122.224,122.3788,18582.0
2024-04-10 13:35:00,126.56,126.62,126.18,126.22,15954.0,122.4465,122.5046,122.0789,122.1176,15954.0
2024-04-10 13:40:00,126.27,126.58,126.2,126.24,21271.0,122.166,122.4659,122.0983,122.137,21271.0
2024-04-10 13:45:00,126.24,126.44,126.24,126.44,16347.0,122.137,122.3304,122.137,122.3304,16347.0
2024-04-10 13:50:00,126.43,126.56,126.3,126.55,9547.0,122.3208,122.4465,122.195,122.4369,9547.0
2024-04-10 13:55:00,126.53,127.14,126.49,126.75,20288.0,122.4175,123.0077,122.3788,122.6304,20288.0
2024-04-10 14:00:00,126.78,127.16,126.55,127.09,12885.0,122.6594,123.027,122.4369,122.9593,12885.0
2024-04-10 14:05:00,127.06,127.06,126.66,126.85,13790.0,122.9303,122.9303,122.5433,122.7271,13790.0
2024-04-10 14:10:00,126.88,126.91,126.65,126.83,10003.0,122.7561,122.7852,122.5336,122.7078,10003.0
2024-04-10 14:15:00,126.87,126.96,126.45,126.6,8838.0,122.7465,122.8335,122.3401,122.4852,8838.0
2024-04-10 14:20:00,126.65,126.79,126.3,126.31,10264.0,122.5336,122.6691,122.195,122.2047,10264.0
2024-04-10 14:25:00,126.36,126.47,126.17,126.18,19374.0,122.2531,122.3595,122.0692,122.0789,19374.0
2024-04-10 14:30:00,126.2,126.37,126.14,126.19,11642.0,122.0983,122.2627,122.0402,122.0886,11642.0
2024-04-10 14:35:00,126.2,126.53,126.17,126.48,15515.0,122.0983,122.4175,122.0692,122.3691,15515.0
2024-04-10 14:40:00,126.44,126.57,126.37,126.45,15787.0,122.3304,122.4562,122.2627,122.3401,15787.0
2024-04-10 14:45:00,126.46,126.55,126.34,126.4,13508.0,122.3498,122.4369,122.2337,122.2918,13508.0
2024-04-10 14:50:00,126.35,126.51,126.16,126.24,17368.0,122.2434,122.3982,122.0596,122.137,17368.0
2024-04-10 14:55:00,126.26,126.26,125.85,125.86,20362.0,122.1563,122.1563,121.7596,121.7693,20362.0
2024-04-10 15:00:00,125.83,126.07,125.82,125.83,12871.0,121.7403,121.9725,121.7306,121.7403,12871.0
2024-04-10 15:05:00,125.84,126.15,125.71,126.11,26905.0,121.75,122.0499,121.6242,122.0112,26905.0
2024-04-10 15:10:00,126.11,126.37,126.08,126.37,30985.0,122.0112,122.2627,121.9822,122.2627,30985.0
2024-04-10 15:15:00,126.39,126.73,126.25,126.61,36812.0,122.2821,122.611,122.1466,122.4949,36812.0
2024-04-10 15:20:00,126.6,126.88,126.54,126.88,58929.0,122.4852,122.7561,122.4272,122.7561,58929.0
2024-04-10 15:25:00,126.89,127.04,126.62,126.62,30551.0,122.7658,122.9109,122.5046,122.5046,30551.0
2024-04-10 15:30:00,126.63,126.64,126.3,126.38,33767.0,122.5143,122.5239,122.195,122.2724,33767.0
2024-04-10 15:35:00,126.38,126.47,126.09,126.1,21626.0,122.2724,122.3595,121.9918,122.0015,21626.0
2024-04-10 15:40:00,126.12,126.5,126.12,126.42,43833.0,122.0209,122.3885,122.0209,122.3111,43833.0
2024-04-10 15:45:00,126.4,126.53,126.28,126.31,43546.0,122.2918,122.4175,122.1757,122.2047,43546.0
2024-04-10 15:50:00,126.32,126.55,126.2,126.51,62501.0,122.2144,122.4369,122.0983,122.3982,62501.0
2024-04-10 15:55:00,126.5,126.71,126.02,126.08,197386.0,122.3885,122.5917,121.9241,121.9822,197386.0
2024-04-11 09:30:00,126.5,126.7,126.12,126.59,27853.0,122.3885,122.582,122.0209,122.4756,27853.0
2024-04-11 09:35:00,126.59,126.69,125.88,125.88,38376.0,122.4756,122.5723,121.7887,121.7887,38376.0
2024-04-11 09:40:00,125.93,126.22,125.89,126.0,7407.0,121.837,122.1176,121.7983,121.9048,7407.0
2024-04-11 09:45:00,125.95,126.16,125.82,126.04,35746.0,121.8564,122.0596,121.7306,121.9435,35746.0
2024-04-11 09:50:00,126.11,126.28,125.91,126.16,12697.0,122.0112,122.1757,121.8177,122.0596,12697.0
2024-04-11 09:55:00,126.25,126.53,126.18,126.44,8557.0,122.1466,122.4175,122.0789,122.3304,8557.0
2024-04-11 10:00:00,126.56,126.56,126.0,126.15,10658.0,122.4465,122.4465,121.9048,122.0499,10658.0
2024-04-11 10:05:00,126.15,126.16,125.53,125.69,14555.0,122.0499,122.0596,121.45,121.6048,14555.0
2024-04-11 10:10:00,125.71,125.74,125.25,125.48,16135.0,121.6242,121.6532,121.1791,121.4017,16135.0
2024-04-11 10:15:00,125.48,125.48,125.03,125.11,27549.0,121.4017,121.4017,120.9663,121.0437,27549.0
2024-04-11 10:20:00,125.13,125.32,125.1,125.16,25783.0,121.063,121.2469,121.034,121.0921,25783.0
2024-04-11 10:25:00,125.16,125.16,124.63,125.0,29787.0,121.0921,121.0921,120.5793,120.9373,29787.0
2024-04-11 10:30:00,125.04,125.57,125.03,125.51,12457.0,120.976,121.4887,120.9663,121.4307,12457.0
2024-04-11 10:35:00,125.53,125.66,125.32,125.58,15389.0,121.45,121.5758,121.2469,121.4984,15389.0
2024-04-11 10:40:00,125.55,125.79,125.53,125.72,18263.0,121.4694,121.7016,121.45,121.6339,18263.0
2024-04-11 10:45:00,125.72,125.79,125.46,125.46,11504.0,121.6339,121.7016,121.3823,121.3823,11504.0
2024-04-11 10:50:00,125.53,125.59,125.33,125.48,45440.0,121.45,121.5081,121.2565,121.4017,45440.0
2024-04-11 10:55:00,125.52,125.66,125.2,125.2,39652.0,121.4404,121.5758,121.1308,121.1308,39652.0
2024-04-11 11:00:00,125.22,125.61,125.1,125.53,29422.0,121.1501,121.5274,121.034,121.45,29422.0
2024-04-11 11:05:00,125.44,125.51,125.35,125.41,5797.0,121.363,121.4307,121.2759,121.3339,5797.0
2024-04-11 11:10:00,125.41,125.6,125.38,125.45,6379.0,121.3339,121.5178,121.3049,121.3726,6379.0
2024-04-11 11:15:00,125.47,125.58,125.42,125.51,11640.0,121.392,121.4984,121.3436,121.4307,11640.0
2024-04-11 11:20:00,125.52,125.71,125.47,125.63,9153.0,121.4404,121.6242,121.392,121.5468,9153.0
2024-04-11 11:25:00,125.58,125.63,125.48,125.52,4429.0,121.4984,121.5468,121.4017,121.4404,4429.0
2024-04-11 11:30:00,125.57,125.75,125.45,125.58,6927.0,121.4887,121.6629,121.3726,121.4984,6927.0
2024-04-11 11:35:00,125.54,125.56,125.28,125.35,16278.0,121.4597,121.4791,121.2082,121.2759,16278.0
2024-04-11 11:40:00,125.38,125.62,125.36,125.48,33781.0,121.3049,121.5371,121.2856,121.4017,33781.0
2024-04-11 11:45:00,125.5,126.0,125.5,125.83,29961.0,121.421,121.9048,121.421,121.7403,29961.0
2024-04-11 11:50:00,125.85,126.0,125.68,125.86,24122.0,121.7596,121.9048,121.5952,121.7693,24122.0
2024-04-11 11:55:00,125.85,126.11,125.85,126.0,23508.0,121.7596,122.0112,121.7596,121.9048,23508.0
2024-04-11 12:00:00,126.0,126.09,125.93,126.02,48054.0,121.9048,121.9918,121.837,121.9241,48054.0
2024-04-11 12:05:00,126.01,126.01,125.67,125.72,16781.0,121.9144,121.9144,121.5855,121.6339,16781.0
2024-04-11 12:10:00,125.72,126.03,125.71,126.03,6723.0,121.6339,121.9338,121.6242,121.9338,6723.0
2024-04-11 12:15:00,125.99,126.17,125.97,126.17,7275.0,121.8951,122.0692,121.8757,122.0692,7275.0
2024-04-11 12:20:00,126.17,126.51,126.13,126.5,14864.0,122.0692,122.3982,122.0305,122.3885,14864.0
2024-04-11 12:25:00,126.5,126.5,126.03,126.05,9813.0,122.3885,122.3885,121.9338,121.9531,9813.0
2024-04-11 12:30:00,126.0,126.14,125.95,126.02,7481.0,121.9048,122.0402,121.8564,121.9241,7481.0
2024-04-11 12:35:00,126.02,126.02,125.84,125.84,12115.0,121.9241,121.9241,121.75,121.75,12115.0
2024-04-11 12:40:00,125.9,126.0,125.89,125.93,9562.0,121.808,121.9048,121.7983,121.837,9562.0
2024-04-11 12:45:00,125.95,126.02,125.9,126.0,10715.0,121.8564,121.9241,121.808,121.9048,10715.0
2024-04-11 12:50:00,126.0,126.02,125.89,125.91,24018.0,121.9048,121.9241,121.7983,121.8177,24018.0
2024-04-11 12:55:00,125.91,125.92,125.74,125.77,10147.0,121.8177,121.8274,121.6532,121.6822,10147.0
2024-04-11 13:00:00,125.79,126.25,125.73,126.17,49831.0,121.7016,122.1466,121.6435,122.0692,49831.0
2024-04-11 13:05:00,126.17,126.62,126.14,126.49,18308.0,122.0692,122.5046,122.0402,122.3788,18308.0
2024-04-11 13:10:00,126.52,126.75,126.52,126.75,9640.0,122.4078,122.6304,122.4078,122.6304,9640.0
2024-04-11 13:15:00,126.75,127.26,126.68,127.26,13764.0,122.6304,123.1238,122.5626,123.1238,13764.0
2024-04-11 13:20:00,127.29,127.38,127.04,127.22,47163.0,123.1528,123.2399,122.9109,123.0851,47163.0
2024-04-11 13:25:00,127.25,127.4,127.16,127.4,69566.0,123.1141,123.2592,123.027,123.2592,69566.0
2024-04-11 13:30:00,127.4,127.55,127.25,127.49,38659.0,123.2592,123.4044,123.1141,123.3463,38659.0
2024-04-11 13:35:00,127.47,127.51,126.97,126.97,13849.0,123.327,123.3657,122.8432,122.8432,13849.0
2024-04-11 13:40:00,127.0,127.49,126.97,127.42,19944.0,122.8722,123.3463,122.8432,123.2786,19944.0
2024-04-11 13:45:00,127.45,127.5,127.33,127.47,30050.0,123.3076,123.356,123.1915,123.327,30050.0
2024-04-11 13:50:00,127.48,127.6,127.36,127.58,27280.0,123.3366,123.4527,123.2205,123.4334,27280.0
2024-04-11 13:55:00,127.58,127.65,127.45,127.6,55506.0,123.4334,123.5011,123.3076,123.4527,55506.0
2024-04-11 14:00:00,127.68,128.03,127.6,127.93,16161.0,123.5301,123.8688,123.4527,123.772,16161.0
2024-04-11 14:05:00,127.93,128.19,127.85,127.86,45776.0,123.772,124.0236,123.6946,123.7043,45776.0
2024-04-11 14:10:00,127.9,127.91,127.67,127.69,4449.0,123.743,123.7527,123.5205,123.5398,4449.0
2024-04-11 14:15:00,127.67,127.81,127.63,127.64,6402.0,123.5205,123.6559,123.4818,123.4914,6402.0
2024-04-11 14:20:00,127.64,127.75,127.52,127.75,13425.0,123.4914,123.5979,123.3753,123.5979,13425.0
2024-04-11 14:25:00,127.79,127.8,127.63,127.65,4471.0,123.6366,123.6462,123.4818,123.5011,4471.0
2024-04-11 14:30:00,127.65,127.76,127.54,127.73,8500.0,123.5011,123.6075,123.3947,123.5785,8500.0
2024-04-11 14:35:00,127.74,127.75,127.63,127.7,9678.0,123.5882,123.5979,123.4818,123.5495,9678.0
2024-04-11 14:40:00,127.68,127.68,127.51,127.6,11825.0,123.5301,123.5301,123.3657,123.4527,11825.0
2024-04-11 14:45:00,127.59,127.65,127.43,127.46,9476.0,123.4431,123.5011,123.2883,123.3173,9476.0
2024-04-11 14:50:00,127.5,127.5,127.27,127.4,6758.0,123.356,123.356,123.1335,123.2592,6758.0
2024-04-11 14:55:00,127.4,127.67,127.38,127.53,14251.0,123.2592,123.5205,123.2399,123.385,14251.0
2024-04-11 15:00:00,127.56,127.76,127.56,127.6,58486.0,123.414,123.6075,123.414,123.4527,58486.0
2024-04-11 15:05:00,127.62,127.77,127.52,127.53,10763.0,123.4721,123.6172,123.3753,123.385,10763.0
2024-04-11 15:10:00,127.56,127.56,127.4,127.49,12079.0,123.414,123.414,123.2592,123.3463,12079.0
2024-04-11 15:15:00,127.48,127.56,127.4,127.41,11454.0,123.3366,123.414,123.2592,123.2689,11454.0
2024-04-11 15:20:00,127.42,127.6,127.41,127.57,13831.0,123.2786,123.4527,123.2689,123.4237,13831.0
2024-04-11 15:25:00,127.56,127.62,127.37,127.39,25154.0,123.414,123.4721,123.2302,123.2496,25154.0
2024-04-11 15:30:00,127.38,127.46,127.28,127.46,23668.0,123.2399,123.3173,123.1431,123.3173,23668.0
2024-04-11 15:35:00,127.46,127.67,127.4,127.46,73598.0,123.3173,123.5205,123.2592,123.3173,73598.0
2024-04-11 15:40:00,127.49,127.5,127.2,127.26,22224.0,123.3463,123.356,123.0657,123.1238,22224.0
2024-04-11 15:45:00,127.25,127.41,127.15,127.16,30804.0,123.1141,123.2689,123.0174,123.027,30804.0
2024-04-11 15:50:00,127.14,127.19,126.9,127.15,63064.0,123.0077,123.0561,122.7755,123.0174,63064.0
2024-04-11 15:55:00,127.2,127.24,126.81,126.85,164515.0,123.0657,123.1044,122.6884,122.7271,164515.0
2024-04-12 09:30:00,125.7,125.99,125.3,125.5,70578.0,121.6145,121.8951,121.2275,121.421,70578.0
2024-04-12 09:35:00,125.49,125.58,125.05,125.5,14064.0,121.4113,121.4984,120.9856,121.421,14064.0
2024-04-12 09:40:00,125.52,125.54,125.11,125.2,7802.0,121.4404,121.4597,121.0437,121.1308,7802.0
2024-04-12 09:45:00,125.09,125.32,124.96,124.98,19770.0,121.0243,121.2469,120.8986,120.9179,19770.0
2024-04-12 09:50:00,125.09,125.3,124.43,124.54,24466.0,121.0243,121.2275,120.3858,120.4922,24466.0
2024-04-12 09:55:00,124.56,124.8,124.56,124.8,5724.0,120.5116,120.7438,120.5116,120.7438,5724.0
2024-04-12 10:00:00,124.68,124.72,124.47,124.68,13508.0,120.6277,120.6664,120.4245,120.6277,13508.0
2024-04-12 10:05:00,124.66,124.66,124.1,124.26,16042.0,120.6083,120.6083,120.0665,120.2213,16042.0
2024-04-12 10:10:00,124.23,124.25,123.86,123.99,61240.0,120.1923,120.2116,119.8343,119.9601,61240.0
2024-04-12 10:15:00,124.0,124.49,123.74,124.44,107868.0,119.9698,120.4438,119.7182,120.3955,107868.0
2024-04-12 10:20:00,124.48,124.58,124.2,124.2,34863.0,120.4342,120.5309,120.1633,120.1633,34863.0
2024-04-12 10:25:00,124.22,124.32,123.99,124.14,15526.0,120.1826,120.2794,119.9601,120.1052,15526.0
2024-04-12 10:30:00,124.17,124.52,124.16,124.32,12183.0,120.1342,120.4729,120.1246,120.2794,12183.0
2024-04-12 10:35:00,124.28,124.28,123.63,123.75,81731.0,120.2407,120.2407,119.6118,119.7279,81731.0
2024-04-12 10:40:00,123.73,123.75,123.25,123.49,50526.0,119.7085,119.7279,119.2441,119.4763,50526.0
2024-04-12 10:45:00,123.5,123.52,122.93,123.0,92893.0,119.486,119.5054,118.9345,119.0023,92893.0
2024-04-12 10:50:00,122.98,123.04,122.76,122.98,29166.0,118.9829,119.041,118.7701,118.9829,29166.0
2024-04-12 10:55:00,123.03,123.45,122.98,123.44,27764.0,119.0313,119.4376,118.9829,119.428,27764.0
2024-04-12 11:00:00,123.43,124.0,123.42,123.91,10794.0,119.4183,119.9698,119.4086,119.8827,10794.0
2024-04-12 11:05:00,123.87,123.9,123.57,123.63,16036.0,119.844,119.873,119.5537,119.6118,16036.0
2024-04-12 11:10:00,123.63,123.79,123.57,123.7,8780.0,119.6118,119.7666,119.5537,119.6795,8780.0
2024-04-12 11:15:00,123.67,123.81,123.54,123.68,35265.0,119.6505,119.7859,119.5247,119.6602,35265.0
2024-04-12 11:20:00,123.69,123.78,123.61,123.65,24761.0,119.6698,119.7569,119.5924,119.6311,24761.0
2024-04-12 11:25:00,123.67,123.74,123.54,123.73,14727.0,119.6505,119.7182,119.5247,119.7085,14727.0
2024-04-12 11:30:00,123.7,123.81,123.51,123.81,61306.0,119.6795,119.7859,119.4957,119.7859,61306.0
2024-04-12 11:35:00,123.79,124.17,123.79,124.0,24351.0,119.7666,120.1342,119.7666,119.9698,24351.0
2024-04-12 11:40:00,124.02,124.02,123.69,123.89,16315.0,119.9891,119.9891,119.6698,119.8633,16315.0
2024-04-12 11:45:00,123.88,124.12,123.86,124.1,10796.0,119.8537,120.0859,119.8343,120.0665,10796.0
2024-04-12 11:50:00,124.17,124.2,123.98,124.2,8216.0,120.1342,120.1633,119.9504,120.1633,8216.0
2024-04-12 11:55:00,124.18,124.24,124.09,124.09,37567.0,120.1439,120.202,120.0568,120.0568,37567.0
2024-04-12 12:00:00,124.1,124.15,123.97,124.04,7708.0,120.0665,120.1149,119.9407,120.0085,7708.0
2024-04-12 12:05:00,124.01,124.11,123.93,123.97,8430.0,119.9794,120.0762,119.902,119.9407,8430.0
2024-04-12 12:10:00,123.97,124.04,123.84,123.9,9051.0,119.9407,120.0085,119.815,119.873,9051.0
2024-04-12 12:15:00,123.91,124.0,123.69,123.69,9748.0,119.8827,119.9698,119.6698,119.6698,9748.0
2024-04-12 12:20:00,123.7,123.9,123.6,123.81,15517.0,119.6795,119.873,119.5828,119.7859,15517.0
2024-04-12 12:25:00,123.79,123.89,123.55,123.6,14542.0,119.7666,119.8633,119.5344,119.5828,14542.0
2024-04-12 12:30:00,123.62,123.68,123.46,123.68,7239.0,119.6021,119.6602,119.4473,119.6602,7239.0
2024-04-12 12:35:00,123.63,123.67,123.2,123.2,23745.0,119.6118,119.6505,119.1958,119.1958,23745.0
2024-04-12 12:40:00,123.21,123.3,123.09,123.11,13819.0,119.2054,119.2925,119.0893,119.1087,13819.0
2024-04-12 12:45:00,123.13,123.26,123.07,123.16,9307.0,119.128,119.2538,119.07,119.1571,9307.0
2024-04-12 12:50:00,123.2,123.34,123.2,123.29,7296.0,119.1958,119.3312,119.1958,119.2828,7296.0
2024-04-12 12:55:00,123.29,123.31,123.1,123.19,39314.0,119.2828,119.3022,119.099,119.1861,39314.0
2024-04-12 13:00:00,123.2,123.46,123.18,123.46,33185.0,119.1958,119.4473,119.1764,119.4473,33185.0
2024-04-12 13:05:00,123.49,123.71,123.43,123.53,19046.0,119.4763,119.6892,119.4183,119.515,19046.0
2024-04-12 13:10:00,123.56,123.78,123.56,123.72,12477.0,119.5441,119.7569,119.5441,119.6989,12477.0
2024-04-12 13:15:00,123.71,124.05,123.53,123.53,21854.0,119.6892,120.0181,119.515,119.515,21854.0
2024-04-12 13:20:00,123.53,123.53,123.21,123.32,25091.0,119.515,119.515,119.2054,119.3119,25091.0
2024-04-12 13:25:00,123.38,123.6,123.17,123.39,28472.0,119.3699,119.5828,119.1667,119.3796,28472.0
2024-04-12 13:30:00,123.35,123.39,123.13,123.2,21911.0,119.3409,119.3796,119.128,119.1958,21911.0
2024-04-12 13:35:00,123.19,123.19,122.67,122.86,62856.0,119.1861,119.1861,118.683,118.8668,62856.0
2024-04-12 13:40:00,122.84,123.4,122.83,123.27,36635.0,118.8475,119.3893,118.8378,119.2635,36635.0
2024-04-12 13:45:00,123.26,123.63,123.21,123.22,19278.0,119.2538,119.6118,119.2054,119.2151,19278.0
2024-04-12 13:50:00,123.21,123.62,123.16,123.33,16535.0,119.2054,119.6021,119.1571,119.3215,16535.0
2024-04-12 13:55:00,123.34,123.48,123.33,123.43,3739.0,119.3312,119.4667,119.3215,119.4183,3739.0
2024-04-12 14:00:00,123.4,123.46,123.23,123.46,6274.0,119.3893,119.4473,119.2248,119.4473,6274.0
2024-04-12 14:05:00,123.42,123.74,123.41,123.62,10560.0,119.4086,119.7182,119.3989,119.6021,10560.0
2024-04-12 14:10:00,123.65,123.71,123.51,123.63,15531.0,119.6311,119.6892,119.4957,119.6118,15531.0
2024-04-12 14:15:00,123.63,123.93,123.63,123.84,14398.0,119.6118,119.902,119.6118,119.815,14398.0
2024-04-12 14:20:00,123.84,123.87,123.66,123.66,10937.0,119.815,119.844,119.6408,119.6408,10937.0
2024-04-12 14:25:00,123.64,123.72,123.53,123.59,18603.0,119.6215,119.6989,119.515,119.5731,18603.0
2024-04-12 14:30:00,123.59,123.62,123.31,123.44,8525.0,119.5731,119.6021,119.3022,119.428,8525.0
2024-04-12 14:35:00,123.39,123.43,123.14,123.16,15952.0,119.3796,119.4183,119.1377,119.1571,15952.0
2024-04-12 14:40:00,123.13,123.37,123.09,123.11,17492.0,119.128,119.3602,119.0893,119.1087,17492.0
2024-04-12 14:45:00,123.14,123.26,123.03,123.13,10092.0,119.1377,119.2538,119.0313,119.128,10092.0
2024-04-12 14:50:00,123.14,123.45,123.13,123.38,13293.0,119.1377,119.4376,119.128,119.3699,13293.0
2024-04-12 14:55:00,123.34,123.45,123.24,123.25,11371.0,119.3312,119.4376,119.2345,119.2441,11371.0
2024-04-12 15:00:00,123.23,123.26,123.06,123.26,12052.0,119.2248,119.2538,119.0603,119.2538,12052.0
2024-04-12 15:05:00,123.23,123.39,123.2,123.32,11189.0,119.2248,119.3796,119.1958,119.3119,11189.0
2024-04-12 15:10:00,123.3,123.3,123.08,123.13,12060.0,119.2925,119.2925,119.0797,119.128,12060.0
2024-04-12 15:15:00,123.09,123.34,123.04,123.25,12374.0,119.0893,119.3312,119.041,119.2441,12374.0
2024-04-12 15:20:00,123.24,123.36,123.21,123.28,34365.0,119.2345,119.3506,119.2054,119.2732,34365.0
2024-04-12 15:25:00,123.25,123.35,123.09,123.09,22760.0,119.2441,119.3409,119.0893,119.0893,22760.0
2024-04-12 15:30:00,123.09,123.34,123.01,123.27,18235.0,119.0893,119.3312,119.0119,119.2635,18235.0
2024-04-12 15:35:00,123.25,123.25,123.01,123.08,13924.0,119.2441,119.2441,119.0119,119.0797,13924.0
2024-04-12 15:40:00,123.07,123.42,123.06,123.27,71191.0,119.07,119.4086,119.0603,119.2635,71191.0
2024-04-12 15:45:00,123.27,123.35,123.1,123.35,46069.0,119.2635,119.3409,119.099,119.3409,46069.0
2024-04-12 15:50:00,123.32,123.41,123.05,123.05,69763.0,119.3119,119.3989,119.0506,119.0506,69763.0
2024-04-12 15:55:00,123.05,123.51,123.04,123.49,230611.0,119.0506,119.4957,119.041,119.4763,230611.0
2024-04-15 09:30:00,124.82,125.49,124.69,125.31,38833.0,120.7631,121.4113,120.6373,121.2372,38833.0
2024-04-15 09:35:00,125.34,125.5,125.01,125.24,9259.0,121.2662,121.421,120.9469,121.1695,9259.0
2024-04-15 09:40:00,125.44,125.48,124.58,124.61,14691.0,121.363,121.4017,120.5309,120.5599,14691.0
2024-04-15 09:45:00,124.69,124.83,124.49,124.8,15014.0,120.6373,120.7728,120.4438,120.7438,15014.0
2024-04-15 09:50:00,124.73,124.76,124.36,124.55,6201.0,120.676,120.7051,120.3181,120.5019,6201.0
2024-04-15 09:55:00,124.59,124.72,124.41,124.59,12817.0,120.5406,120.6664,120.3664,120.5406,12817.0
2024-04-15 10:00:00,124.59,124.76,124.22,124.22,14111.0,120.5406,120.7051,120.1826,120.1826,14111.0
2024-04-15 10:05:00,124.21,124.28,123.73,123.76,9252.0,120.1729,120.2407,119.7085,119.7376,9252.0
2024-04-15 10:10:00,123.67,123.74,123.34,123.39,14583.0,119.6505,119.7182,119.3312,119.3796,14583.0
2024-04-15 10:15:00,123.43,123.74,123.43,123.59,24004.0,119.4183,119.7182,119.4183,119.5731,24004.0
2024-04-15 10:20:00,123.6,123.6,123.0,123.02,27499.0,119.5828,119.5828,119.0023,119.0216,27499.0
2024-04-15 10:25:00,123.02,123.12,122.89,122.98,39421.0,119.0216,119.1184,118.8958,118.9829,39421.0
2024-04-15 10:30:00,122.94,123.53,122.87,123.44,17268.0,118.9442,119.515,118.8765,119.428,17268.0
2024-04-15 10:35:00,123.46,123.47,122.95,122.98,10922.0,119.4473,119.457,118.9539,118.9829,10922.0
2024-04-15 10:40:00,122.96,123.16,122.92,123.16,11146.0,118.9636,119.1571,118.9249,119.1571,11146.0
2024-04-15 10:45:00,123.2,123.25,122.6,122.94,16433.0,119.1958,119.2441,118.6153,118.9442,16433.0
2024-04-15 10:50:00,122.94,122.98,122.52,122.54,10140.0,118.9442,118.9829,118.5379,118.5572,10140.0
2024-04-15 10:55:00,122.52,122.72,122.38,122.4,19391.0,118.5379,118.7314,118.4024,118.4218,19391.0
2024-04-15 11:00:00,122.38,122.41,122.1,122.19,46199.0,118.4024,118.4314,118.1315,118.2186,46199.0
2024-04-15 11:05:00,122.17,122.42,122.01,122.35,19368.0,118.1992,118.4411,118.0444,118.3734,19368.0
2024-04-15 11:10:00,122.37,122.58,122.37,122.51,10875.0,118.3927,118.5959,118.3927,118.5282,10875.0
2024-04-15 11:15:00,122.5,122.54,122.36,122.5,7076.0,118.5185,118.5572,118.3831,118.5185,7076.0
2024-04-15 11:20:00,122.5,122.51,122.18,122.3,21401.0,118.5185,118.5282,118.2089,118.325,21401.0
2024-04-15 11:25:00,122.27,122.34,122.08,122.26,20749.0,118.296,118.3637,118.1122,118.2863,20749.0
2024-04-15 11:30:00,122.28,122.77,122.27,122.75,17988.0,118.3057,118.7797,118.296,118.7604,17988.0
2024-04-15 11:35:00,122.76,122.91,122.62,122.78,13750.0,118.7701,118.9152,118.6346,118.7894,13750.0
2024-04-15 11:40:00,122.8,122.97,122.67,122.68,16777.0,118.8088,118.9732,118.683,118.6927,16777.0
2024-04-15 11:45:00,122.67,122.83,122.62,122.64,7580.0,118.683,118.8378,118.6346,118.654,7580.0
2024-04-15 11:50:00,122.65,123.02,122.65,123.02,4187.0,118.6636,119.0216,118.6636,119.0216,4187.0
2024-04-15 11:55:00,123.02,123.07,122.8,122.82,10894.0,119.0216,119.07,118.8088,118.8281,10894.0
2024-04-15 12:00:00,122.84,122.96,122.68,122.93,13380.0,118.8475,118.9636,118.6927,118.9345,13380.0
2024-04-15 12:05:00,122.93,122.95,122.76,122.85,5653.0,118.9345,118.9539,118.7701,118.8571,5653.0
2024-04-15 12:10:00,122.86,122.86,122.73,122.81,7387.0,118.8668,118.8668,118.741,118.8184,7387.0
2024-04-15 12:15:00,122.83,122.85,122.64,122.68,8865.0,118.8378,118.8571,118.654,118.6927,8865.0
2024-04-15 12:20:00,122.65,122.69,122.18,122.24,15700.0,118.6636,118.7023,118.2089,118.267,15700.0
2024-04-15 12:25:00,122.24,122.27,121.99,122.09,12966.0,118.267,118.296,118.0251,118.1218,12966.0
2024-04-15 12:30:00,122.07,122.07,121.89,121.91,8016.0,118.1025,118.1025,117.9283,117.9477,8016.0
2024-04-15 12:35:00,121.9,121.95,121.72,121.76,15046.0,117.938,117.9864,117.7639,117.8026,15046.0
2024-04-15 12:40:00,121.78,121.9,121.67,121.9,17737.0,117.8219,117.938,117.7155,117.938,17737.0
2024-04-15 12:45:00,121.91,122.26,121.82,122.25,38111.0,117.9477,118.2863,117.8606,118.2766,38111.0
2024-04-15 12:50:00,122.27,122.28,121.93,121.96,16329.0,118.296,118.3057,117.967,117.9961,16329.0
2024-04-15 12:55:00,121.97,122.05,121.8,122.03,7369.0,118.0057,118.0831,117.8413,118.0638,7369.0
2024-04-15 13:00:00,122.04,122.04,121.78,121.95,9594.0,118.0735,118.0735,117.8219,117.9864,9594.0
2024-04-15 13:05:00,121.93,122.1,121.93,122.03,3808.0,117.967,118.1315,117.967,118.0638,3808.0
2024-04-15 13:10:00,122.05,122.05,121.74,121.79,8213.0,118.0831,118.0831,117.7832,117.8316,8213.0
2024-04-15 13:15:00,121.74,121.78,121.39,121.44,12241.0,117.7832,117.8219,117.4446,117.493,12241.0
2024-04-15 13:20:00,121.37,121.37,121.11,121.17,18725.0,117.4252,117.4252,117.1737,117.2317,18725.0
2024-04-15 13:25:00,121.15,121.15,120.85,120.88,24384.0,117.2124,117.2124,116.9221,116.9512,24384.0
2024-04-15 13:30:00,120.83,121.03,120.54,120.98,58186.0,116.9028,117.0963,116.6222,117.0479,58186.0
2024-04-15 13:35:00,121.0,121.29,120.59,120.59,33098.0,117.0673,117.3478,116.6706,116.6706,33098.0
2024-04-15 13:40:00,120.57,121.12,120.4,120.97,28108.0,116.6512,117.1834,116.4868,117.0382,28108.0
2024-04-15 13:45:00,121.01,121.08,120.5,120.5,8107.0,117.0769,117.1447,116.5835,116.5835,8107.0
2024-04-15 13:50:00,120.6,120.93,120.46,120.85,23737.0,116.6803,116.9995,116.5448,116.9221,23737.0
2024-04-15 13:55:00,120.87,121.23,120.81,121.12,13040.0,116.9415,117.2898,116.8834,117.1834,13040.0
2024-04-15 14:00:00,121.13,121.13,120.9,121.01,9421.0,117.193,117.193,116.9705,117.0769,9421.0
2024-04-15 14:05:00,121.02,121.05,120.83,120.98,9562.0,117.0866,117.1156,116.9028,117.0479,9562.0
2024-04-15 14:10:00,120.97,120.97,120.64,120.7,9707.0,117.0382,117.0382,116.719,116.777,9707.0
2024-04-15 14:15:00,120.7,120.83,120.58,120.83,13107.0,116.777,116.9028,116.6609,116.9028,13107.0
2024-04-15 14:20:00,120.83,120.87,120.4,120.42,39189.0,116.9028,116.9415,116.4868,116.5061,39189.0
2024-04-15 14:25:00,120.46,120.77,120.45,120.61,15507.0,116.5448,116.8447,116.5351,116.6899,15507.0
2024-04-15 14:30:00,120.55,120.93,120.53,120.89,16971.0,116.6319,116.9995,116.6125,116.9608,16971.0
2024-04-15 14:35:00,120.89,121.0,120.69,120.73,16992.0,116.9608,117.0673,116.7673,116.806,16992.0
2024-04-15 14:40:00,120.73,120.82,120.58,120.61,12364.0,116.806,116.8931,116.6609,116.6899,12364.0
2024-04-15 14:45:00,120.59,120.62,120.39,120.39,8701.0,116.6706,116.6996,116.4771,116.4771,8701.0
2024-04-15 14:50:00,120.42,120.48,120.21,120.22,23916.0,116.5061,116.5642,116.3029,116.3126,23916.0
2024-04-15 14:55:00,120.26,120.56,120.25,120.52,42207.0,116.3513,116.6416,116.3416,116.6029,42207.0
2024-04-15 15:00:00,120.46,120.68,120.29,120.29,15849.0,116.5448,116.7577,116.3803,116.3803,15849.0
2024-04-15 15:05:00,120.28,120.35,120.09,120.3,28144.0,116.3707,116.4384,116.1868,116.39,28144.0
2024-04-15 15:10:00,120.29,120.42,120.24,120.28,19312.0,116.3803,116.5061,116.332,116.3707,19312.0
2024-04-15 15:15:00,120.29,120.31,119.94,120.08,53930.0,116.3803,116.3997,116.0417,116.1772,53930.0
2024-04-15 15:20:00,120.09,120.53,120.05,120.4,27768.0,116.1868,116.6125,116.1481,116.4868,27768.0
2024-04-15 15:25:00,120.4,120.5,120.32,120.32,30855.0,116.4868,116.5835,116.4094,116.4094,30855.0
2024-04-15 15:30:00,120.33,120.89,120.32,120.75,63678.0,116.419,116.9608,116.4094,116.8254,63678.0
2024-04-15 15:35:00,120.76,121.0,120.75,120.88,26431.0,116.8351,117.0673,116.8254,116.9512,26431.0
2024-04-15 15:40:00,120.88,120.93,120.65,120.79,53596.0,116.9512,116.9995,116.7286,116.8641,53596.0
2024-04-15 15:45:00,120.79,121.22,120.74,121.22,81675.0,116.8641,117.2801,116.8157,117.2801,81675.0
2024-04-15 15:50:00,121.19,121.2,120.97,121.13,68492.0,117.2511,117.2608,117.0382,117.193,68492.0
2024-04-15 15:55:00,121.14,121.39,121.04,121.17,224828.0,117.2027,117.4446,117.106,117.2317,224828.0
2024-04-16 09:30:00,120.63,121.18,120.48,120.99,36662.0,116.7093,117.2414,116.5642,117.0576,36662.0
2024-04-16 09:35:00,120.9,120.95,120.55,120.65,23982.0,116.9705,117.0189,116.6319,116.7286,23982.0
2024-04-16 09:40:00,120.64,120.98,120.5,120.83,37749.0,116.719,117.0479,116.5835,116.9028,37749.0
2024-04-16 09:45:00,120.87,120.92,120.25,120.54,87165.0,116.9415,116.9899,116.3416,116.6222,87165.0
2024-04-16 09:50:00,120.54,120.66,120.18,120.41,95488.0,116.6222,116.7383,116.2739,116.4964,95488.0
2024-04-16 09:55:00,120.33,120.92,120.31,120.61,25237.0,116.419,116.9899,116.3997,116.6899,25237.0
2024-04-16 10:00:00,120.68,120.68,120.27,120.67,13796.0,116.7577,116.7577,116.361,116.748,13796.0
2024-04-16 10:05:00,120.72,120.72,120.18,120.5,16838.0,116.7964,116.7964,116.2739,116.5835,16838.0
2024-04-16 10:10:00,120.62,120.68,120.45,120.65,12582.0,116.6996,116.7577,116.5351,116.7286,12582.0
2024-04-16 10:15:00,120.65,120.86,120.44,120.52,17167.0,116.7286,116.9318,116.5255,116.6029,17167.0
2024-04-16 10:20:00,120.52,120.65,120.33,120.42,10460.0,116.6029,116.7286,116.419,116.5061,10460.0
2024-04-16 10:25:00,120.42,120.42,119.96,120.0,24044.0,116.5061,116.5061,116.0611,116.0998,24044.0
2024-04-16 10:30:00,119.97,120.04,119.69,119.93,15803.0,116.0707,116.1385,115.7998,116.032,15803.0
2024-04-16 10:35:00,119.98,120.12,119.72,120.11,24423.0,116.0804,116.2159,115.8289,116.2062,24423.0
2024-04-16 10:40:00,120.16,120.43,120.0,120.36,18515.0,116.2546,116.5158,116.0998,116.4481,18515.0
2024-04-16 10:45:00,120.34,120.73,120.25,120.64,11510.0,116.4287,116.806,116.3416,116.719,11510.0
2024-04-16 10:50:00,120.54,120.59,120.32,120.46,28352.0,116.6222,116.6706,116.4094,116.5448,28352.0
2024-04-16 10:55:00,120.52,120.52,120.27,120.34,14680.0,116.6029,116.6029,116.361,116.4287,14680.0
2024-04-16 11:00:00,120.33,120.65,120.32,120.59,16370.0,116.419,116.7286,116.4094,116.6706,16370.0
2024-04-16 11:05:00,120.59,120.78,120.52,120.77,18329.0,116.6706,116.8544,116.6029,116.8447,18329.0
2024-04-16 11:10:00,120.79,120.89,120.64,120.7,10869.0,116.8641,116.9608,116.719,116.777,10869.0
2024-04-16 11:15:00,120.7,120.83,120.53,120.63,21033.0,116.777,116.9028,116.6125,116.7093,21033.0
2024-04-16 11:20:00,120.64,120.91,120.58,120.84,48142.0,116.719,116.9802,116.6609,116.9125,48142.0
2024-04-16 11:25:00,120.8,121.08,120.72,121.07,23715.0,116.8738,117.1447,116.7964,117.135,23715.0
2024-04-16 11:30:00,121.02,121.12,120.83,121.12,48137.0,117.0866,117.1834,116.9028,117.1834,48137.0
2024-04-16 11:35:00,121.14,121.3,121.13,121.26,20220.0,117.2027,117.3575,117.193,117.3188,20220.0
2024-04-16 11:40:00,121.26,121.56,121.22,121.52,35820.0,117.3188,117.6091,117.2801,117.5704,35820.0
2024-04-16 11:45:00,121.5,121.63,121.39,121.5,39898.0,117.551,117.6768,117.4446,117.551,39898.0
2024-04-16 11:50:00,121.52,122.26,121.5,122.22,54279.0,117.5704,118.2863,117.551,118.2476,54279.0
2024-04-16 11:55:00,122.26,122.26,121.68,121.71,12528.0,118.2863,118.2863,117.7252,117.7542,12528.0
2024-04-16 12:00:00,121.72,121.72,121.4,121.55,10507.0,117.7639,117.7639,117.4543,117.5994,10507.0
2024-04-16 12:05:00,121.56,121.97,121.53,121.94,14823.0,117.6091,118.0057,117.58,117.9767,14823.0
2024-04-16 12:10:00,121.96,122.01,121.88,121.98,6900.0,117.9961,118.0444,117.9187,118.0154,6900.0
2024-04-16 12:15:00,121.97,122.08,121.9,121.97,13113.0,118.0057,118.1122,117.938,118.0057,13113.0
2024-04-16 12:20:00,121.93,122.13,121.88,122.06,13959.0,117.967,118.1605,117.9187,118.0928,13959.0
2024-04-16 12:25:00,122.08,122.22,122.01,122.08,12846.0,118.1122,118.2476,118.0444,118.1122,12846.0
2024-04-16 12:30:00,122.07,122.23,122.05,122.07,9384.0,118.1025,118.2573,118.0831,118.1025,9384.0
2024-04-16 12:35:00,122.06,122.07,121.83,121.89,10182.0,118.0928,118.1025,117.8703,117.9283,10182.0
2024-04-16 12:40:00,121.89,122.03,121.79,121.9,9529.0,117.9283,118.0638,117.8316,117.938,9529.0
2024-04-16 12:45:00,121.93,122.05,121.79,121.97,17459.0,117.967,118.0831,117.8316,118.0057,17459.0
2024-04-16 12:50:00,121.92,122.19,121.92,122.11,13497.0,117.9574,118.2186,117.9574,118.1412,13497.0
2024-04-16 12:55:00,122.16,122.23,122.0,122.17,17529.0,118.1896,118.2573,118.0348,118.1992,17529.0
2024-04-16 13:00:00,122.19,122.19,121.9,121.93,14109.0,118.2186,118.2186,117.938,117.967,14109.0
2024-04-16 13:05:00,121.93,122.26,121.86,122.26,8471.0,117.967,118.2863,117.8993,118.2863,8471.0
2024-04-16 13:10:00,122.27,122.34,122.13,122.3,12589.0,118.296,118.3637,118.1605,118.325,12589.0
2024-04-16 13:15:00,122.3,122.31,122.18,122.28,6688.0,118.325,118.3347,118.2089,118.3057,6688.0
2024-04-16 13:20:00,122.26,122.42,122.19,122.42,9004.0,118.2863,118.4411,118.2186,118.4411,9004.0
2024-04-16 13:25:00,122.38,122.4,122.16,122.22,23145.0,118.4024,118.4218,118.1896,118.2476,23145.0
2024-04-16 13:30:00,122.22,122.27,121.69,121.99,66540.0,118.2476,118.296,117.7348,118.0251,66540.0
2024-04-16 13:35:00,122.0,122.61,122.0,122.27,13455.0,118.0348,118.6249,118.0348,118.296,13455.0
2024-04-16 13:40:00,122.29,122.63,122.07,122.16,8016.0,118.3153,118.6443,118.1025,118.1896,8016.0
2024-04-16 13:45:00,122.13,122.24,121.82,121.86,23279.0,118.1605,118.267,117.8606,117.8993,23279.0
2024-04-16 13:50:00,121.89,122.17,121.64,121.99,14022.0,117.9283,118.1992,117.6865,118.0251,14022.0
2024-04-16 13:55:00,121.99,122.12,121.93,122.0,8092.0,118.0251,118.1509,117.967,118.0348,8092.0
2024-04-16 14:00:00,121.99,122.0,121.84,121.92,18768.0,118.0251,118.0348,117.88,117.9574,18768.0
2024-04-16 14:05:00,121.94,122.86,121.9,122.83,22325.0,117.9767,118.8668,117.938,118.8378,22325.0
2024-04-16 14:10:00,122.74,122.85,122.22,122.23,15722.0,118.7507,118.8571,118.2476,118.2573,15722.0
2024-04-16 14:15:00,122.19,122.2,121.79,121.86,22449.0,118.2186,118.2283,117.8316,117.8993,22449.0
2024-04-16 14:20:00,121.88,122.02,121.6,121.86,26351.0,117.9187,118.0541,117.6478,117.8993,26351.0
2024-04-16 14:25:00,121.87,122.21,121.72,121.9,21059.0,117.909,118.2379,117.7639,117.938,21059.0
2024-04-16 14:30:00,121.93,122.33,121.85,122.26,16369.0,117.967,118.354,117.8896,118.2863,16369.0
2024-04-16 14:35:00,122.16,122.36,121.99,121.99,4787.0,118.1896,118.3831,118.0251,118.0251,4787.0
2024-04-16 14:40:00,122.06,122.33,121.94,122.19,9187.0,118.0928,118.354,117.9767,118.2186,9187.0
2024-04-16 14:45:00,122.19,122.27,122.04,122.04,4572.0,118.2186,118.296,118.0735,118.0735,4572.0
2024-04-16 14:50:00,122.13,122.54,122.13,122.51,12527.0,118.1605,118.5572,118.1605,118.5282,12527.0
2024-04-16 14:55:00,122.46,122.78,122.45,122.73,18327.0,118.4798,118.7894,118.4701,118.741,18327.0
2024-04-16 15:00:00,122.74,122.84,122.51,122.58,26293.0,118.7507,118.8475,118.5282,118.5959,26293.0
2024-04-16 15:05:00,122.58,122.67,122.49,122.51,14768.0,118.5959,118.683,118.5088,118.5282,14768.0
2024-04-16 15:10:00,122.5,122.68,122.5,122.54,15002.0,118.5185,118.6927,118.5185,118.5572,15002.0
2024-04-16 15:15:00,122.48,122.57,122.4,122.56,22677.0,118.4992,118.5862,118.4218,118.5766,22677.0
2024-04-16 15:20:00,122.54,122.63,122.41,122.55,15673.0,118.5572,118.6443,118.4314,118.5669,15673.0
2024-04-16 15:25:00,122.52,122.75,122.49,122.7,14820.0,118.5379,118.7604,118.5088,118.712,14820.0
2024-04-16 15:30:00,122.68,122.68,122.0,122.02,24173.0,118.6927,118.6927,118.0348,118.0541,24173.0
2024-04-16 15:35:00,121.85,122.44,121.84,122.36,26161.0,117.8896,118.4605,117.88,118.3831,26161.0
2024-04-16 15:40:00,122.33,122.41,122.17,122.39,25774.0,118.354,118.4314,118.1992,118.4121,25774.0
2024-04-16 15:45:00,122.4,122.5,122.26,122.42,27260.0,118.4218,118.5185,118.2863,118.4411,27260.0
2024-04-16 15:50:00,122.4,122.51,122.33,122.39,86916.0,118.4218,118.5282,118.354,118.4121,86916.0
2024-04-16 15:55:00,122.42,122.48,121.86,121.88,138650.0,118.4411,118.4992,117.8993,117.9187,138650.0
2024-04-17 09:30:00,123.28,124.61,123.09,123.65,118096.0,119.2732,120.5599,119.0893,119.6311,118096.0
2024-04-17 09:35:00,123.7,124.04,123.46,123.72,60539.0,119.6795,120.0085,119.4473,119.6989,60539.0
2024-04-17 09:40:00,123.74,124.19,123.53,124.18,81889.0,119.7182,120.1536,119.515,120.1439,81889.0
2024-04-17 09:45:00,124.18,124.23,122.92,122.93,45636.0,120.1439,120.1923,118.9249,118.9345,45636.0
2024-04-17 09:50:00,122.93,123.42,122.92,123.36,27859.0,118.9345,119.4086,118.9249,119.3506,27859.0
2024-04-17 09:55:00,123.36,123.45,123.1,123.14,31088.0,119.3506,119.4376,119.099,119.1377,31088.0
2024-04-17 10:00:00,123.18,123.18,122.69,122.81,60213.0,119.1764,119.1764,118.7023,118.8184,60213.0
2024-04-17 10:05:00,122.87,123.11,122.73,123.0,27606.0,118.8765,119.1087,118.741,119.0023,27606.0
2024-04-17 10:10:00,123.01,123.01,122.66,122.84,15817.0,119.0119,119.0119,118.6733,118.8475,15817.0
2024-04-17 10:15:00,122.91,123.24,122.84,123.04,47530.0,118.9152,119.2345,118.8475,119.041,47530.0
2024-04-17 10:20:00,123.06,123.15,122.62,122.96,21558.0,119.0603,119.1474,118.6346,118.9636,21558.0
2024-04-17 10:25:00,123.02,123.45,122.99,123.33,34414.0,119.0216,119.4376,118.9926,119.3215,34414.0
2024-04-17 10:30:00,123.4,123.51,123.19,123.19,21473.0,119.3893,119.4957,119.1861,119.1861,21473.0
2024-04-17 10:35:00,123.22,123.37,123.09,123.37,31507.0,119.2151,119.3602,119.0893,119.3602,31507.0
2024-04-17 10:40:00,123.41,123.41,123.14,123.39,21437.0,119.3989,119.3989,119.1377,119.3796,21437.0
2024-04-17 10:45:00,123.29,123.46,123.22,123.4,15063.0,119.2828,119.4473,119.2151,119.3893,15063.0
2024-04-17 10:50:00,123.4,123.42,122.56,122.68,33901.0,119.3893,119.4086,118.5766,118.6927,33901.0
2024-04-17 10:55:00,122.75,123.02,122.75,122.92,15059.0,118.7604,119.0216,118.7604,118.9249,15059.0
2024-04-17 11:00:00,122.97,123.36,122.94,123.31,9183.0,118.9732,119.3506,118.9442,119.3022,9183.0
2024-04-17 11:05:00,123.3,123.46,122.77,122.91,21664.0,119.2925,119.4473,118.7797,118.9152,21664.0
2024-04-17 11:10:00,122.87,123.0,122.66,122.84,11527.0,118.8765,119.0023,118.6733,118.8475,11527.0
2024-04-17 11:15:00,122.8,122.87,122.49,122.51,15718.0,118.8088,118.8765,118.5088,118.5282,15718.0
2024-04-17 11:20:00,122.46,122.8,122.44,122.72,38154.0,118.4798,118.8088,118.4605,118.7314,38154.0
2024-04-17 11:25:00,122.7,122.9,122.49,122.6,14745.0,118.712,118.9055,118.5088,118.6153,14745.0
2024-04-17 11:30:00,122.61,122.65,122.28,122.5,57180.0,118.6249,118.6636,118.3057,118.5185,57180.0
2024-04-17 11:35:00,122.5,122.88,122.5,122.84,21920.0,118.5185,118.8862,118.5185,118.8475,21920.0
2024-04-17 11:40:00,122.83,123.05,122.77,122.82,17479.0,118.8378,119.0506,118.7797,118.8281,17479.0
2024-04-17 11:45:00,122.87,122.91,122.64,122.8,12383.0,118.8765,118.9152,118.654,118.8088,12383.0
2024-04-17 11:50:00,122.82,123.15,122.78,123.06,19748.0,118.8281,119.1474,118.7894,119.0603,19748.0
2024-04-17 11:55:00,123.01,123.18,122.92,123.12,39289.0,119.0119,119.1764,118.9249,119.1184,39289.0
2024-04-17 12:00:00,123.12,123.12,122.37,122.38,21850.0,119.1184,119.1184,118.3927,118.4024,21850.0
2024-04-17 12:05:00,122.42,122.49,122.18,122.3,26569.0,118.4411,118.5088,118.2089,118.325,26569.0
2024-04-17 12:10:00,122.34,122.71,122.34,122.56,13664.0,118.3637,118.7217,118.3637,118.5766,13664.0
2024-04-17 12:15:00,122.59,122.72,122.36,122.49,19355.0,118.6056,118.7314,118.3831,118.5088,19355.0
2024-04-17 12:20:00,122.5,122.6,122.01,122.28,40442.0,118.5185,118.6153,118.0444,118.3057,40442.0
2024-04-17 12:25:00,122.33,122.49,122.25,122.36,46838.0,118.354,118.5088,118.2766,118.3831,46838.0
2024-04-17 12:30:00,122.32,122.49,122.23,122.41,19389.0,118.3444,118.5088,118.2573,118.4314,19389.0
2024-04-17 12:35:00,122.39,122.39,122.03,122.24,46079.0,118.4121,118.4121,118.0638,118.267,46079.0
2024-04-17 12:40:00,122.23,122.55,122.04,122.04,49212.0,118.2573,118.5669,118.0735,118.0735,49212.0
2024-04-17 12:45:00,122.08,122.43,121.94,122.43,12672.0,118.1122,118.4508,117.9767,118.4508,12672.0
2024-04-17 12:50:00,122.36,122.45,122.23,122.33,18612.0,118.3831,118.4701,118.2573,118.354,18612.0
2024-04-17 12:55:00,122.29,122.37,122.19,122.23,18457.0,118.3153,118.3927,118.2186,118.2573,18457.0
2024-04-17 13:00:00,122.22,122.52,122.22,122.49,15527.0,118.2476,118.5379,118.2476,118.5088,15527.0
2024-04-17 13:05:00,122.44,122.65,122.35,122.55,12189.0,118.4605,118.6636,118.3734,118.5669,12189.0
2024-04-17 13:10:00,122.59,122.74,122.47,122.73,15846.0,118.6056,118.7507,118.4895,118.741,15846.0
2024-04-17 13:15:00,122.82,123.16,122.73,122.93,118945.0,118.8281,119.1571,118.741,118.9345,118945.0
2024-04-17 13:20:00,122.93,123.13,122.84,122.98,20668.0,118.9345,119.128,118.8475,118.9829,20668.0
2024-04-17 13:25:00,123.0,123.19,122.93,123.04,24900.0,119.0023,119.1861,118.9345,119.041,24900.0
2024-04-17 13:30:00,123.05,123.18,123.02,123.07,29676.0,119.0506,119.1764,119.0216,119.07,29676.0
2024-04-17 13:35:00,123.09,123.29,123.08,123.1,23770.0,119.0893,119.2828,119.0797,119.099,23770.0
2024-04-17 13:40:00,123.11,123.17,122.94,123.13,25777.0,119.1087,119.1667,118.9442,119.128,25777.0
2024-04-17 13:45:00,123.09,123.18,122.92,123.16,22698.0,119.0893,119.1764,118.9249,119.1571,22698.0
2024-04-17 13:50:00,123.18,123.4,123.12,123.36,21640.0,119.1764,119.3893,119.1184,119.3506,21640.0
2024-04-17 13:55:00,123.36,123.6,123.34,123.49,25515.0,119.3506,119.5828,119.3312,119.4763,25515.0
2024-04-17 14:00:00,123.49,123.62,123.32,123.61,14157.0,119.4763,119.6021,119.3119,119.5924,14157.0
2024-04-17 14:05:00,123.61,123.62,123.47,123.58,20429.0,119.5924,119.6021,119.457,119.5634,20429.0
2024-04-17 14:10:00,123.57,123.57,123.37,123.39,22734.0,119.5537,119.5537,119.3602,119.3796,22734.0
2024-04-17 14:15:00,123.42,123.52,123.21,123.31,85533.0,119.4086,119.5054,119.2054,119.3022,85533.0
2024-04-17 14:20:00,123.32,123.57,123.27,123.49,51626.0,119.3119,119.5537,119.2635,119.4763,51626.0
2024-04-17 14:25:00,123.5,123.73,123.42,123.59,35869.0,119.486,119.7085,119.4086,119.5731,35869.0
2024-04-17 14:30:00,123.58,123.74,123.56,123.7,47623.0,119.5634,119.7182,119.5441,119.6795,47623.0
2024-04-17 14:35:00,123.69,123.75,123.42,123.61,30857.0,119.6698,119.7279,119.4086,119.5924,30857.0
2024-04-17 14:40:00,123.66,124.24,123.65,124.18,32877.0,119.6408,120.202,119.6311,120.1439,32877.0
2024-04-17 14:45:00,124.17,124.3,123.79,123.79,26101.0,120.1342,120.26,119.7666,119.7666,26101.0
2024-04-17 14:50:00,123.85,123.89,123.18,123.27,18360.0,119.8246,119.8633,119.1764,119.2635,18360.0
2024-04-17 14:55:00,123.3,123.44,123.18,123.24,16289.0,119.2925,119.428,119.1764,119.2345,16289.0
2024-04-17 15:00:00,123.22,123.29,123.09,123.2,23732.0,119.2151,119.2828,119.0893,119.1958,23732.0
2024-04-17 15:05:00,123.22,123.24,123.03,123.19,18117.0,119.2151,119.2345,119.0313,119.1861,18117.0
2024-04-17 15:10:00,123.14,123.17,122.84,122.98,29773.0,119.1377,119.1667,118.8475,118.9829,29773.0
2024-04-17 15:15:00,122.98,123.41,122.98,123.32,25716.0,118.9829,119.3989,118.9829,119.3119,25716.0
2024-04-17 15:20:00,123.35,123.44,123.18,123.3,72245.0,119.3409,119.428,119.1764,119.2925,72245.0
2024-04-17 15:25:00,123.25,123.36,123.16,123.22,92889.0,119.2441,119.3506,119.1571,119.2151,92889.0
2024-04-17 15:30:00,123.24,123.7,123.1,123.7,64274.0,119.2345,119.6795,119.099,119.6795,64274.0
2024-04-17 15:35:00,123.7,123.76,123.47,123.58,153279.0,119.6795,119.7376,119.457,119.5634,153279.0
2024-04-17 15:40:00,123.56,124.0,123.43,123.96,156308.0,119.5441,119.9698,119.4183,119.9311,156308.0
2024-04-17 15:45:00,123.95,124.03,123.65,123.81,101371.0,119.9214,119.9988,119.6311,119.7859,101371.0
2024-04-17 15:50:00,123.8,123.92,123.78,123.81,139751.0,119.7763,119.8924,119.7569,119.7859,139751.0
2024-04-17 15:55:00,123.79,123.89,123.19,123.2,281667.0,119.7666,119.8633,119.1861,119.1958,281667.0
2024-04-18 09:30:00,121.13,123.45,120.42,123.4,271494.0,117.193,119.4376,116.5061,119.3893,271494.0
2024-04-18 09:35:00,123.38,123.38,121.23,121.94,147785.0,119.3699,119.3699,117.2898,117.9767,147785.0
2024-04-18 09:40:00,121.84,122.46,121.11,121.47,148173.0,117.88,118.4798,117.1737,117.522,148173.0
2024-04-18 09:45:00,121.57,121.85,121.0,121.41,116442.0,117.6187,117.8896,117.0673,117.4639,116442.0
2024-04-18 09:50:00,121.27,121.53,120.44,120.68,103413.0,117.3285,117.58,116.5255,116.7577,103413.0
2024-04-18 09:55:00,120.66,121.22,120.58,121.06,86770.0,116.7383,117.2801,116.6609,117.1253,86770.0
2024-04-18 10:00:00,121.07,121.15,119.13,119.22,138766.0,117.135,117.2124,115.258,115.3451,138766.0
2024-04-18 10:05:00,119.22,120.01,119.22,119.78,43772.0,115.3451,116.1094,115.3451,115.8869,43772.0
2024-04-18 10:10:00,119.78,120.28,119.06,120.24,49732.0,115.8869,116.3707,115.1903,116.332,49732.0
2024-04-18 10:15:00,120.29,120.34,119.61,119.73,45183.0,116.3803,116.4287,115.7224,115.8385,45183.0
2024-04-18 10:20:00,119.67,120.01,119.42,119.55,48091.0,115.7805,116.1094,115.5386,115.6644,48091.0
2024-04-18 10:25:00,119.49,120.0,119.15,120.0,44973.0,115.6063,116.0998,115.2774,116.0998,44973.0
2024-04-18 10:30:00,119.93,120.9,119.92,120.85,45675.0,116.032,116.9705,116.0224,116.9221,45675.0
2024-04-18 10:35:00,120.87,121.04,120.49,120.59,46492.0,116.9415,117.106,116.5738,116.6706,46492.0
2024-04-18 10:40:00,120.59,120.73,120.42,120.46,24025.0,116.6706,116.806,116.5061,116.5448,24025.0
2024-04-18 10:45:00,120.5,120.72,120.23,120.53,42105.0,116.5835,116.7964,116.3223,116.6125,42105.0
2024-04-18 10:50:00,120.56,120.57,120.15,120.24,20677.0,116.6416,116.6512,116.2449,116.332,20677.0
2024-04-18 10:55:00,120.16,120.43,119.91,119.96,38265.0,116.2546,116.5158,116.0127,116.0611,38265.0
2024-04-18 11:00:00,119.94,120.59,119.78,120.41,42240.0,116.0417,116.6706,115.8869,116.4964,42240.0
2024-04-18 11:05:00,120.49,121.02,120.49,120.94,27666.0,116.5738,117.0866,116.5738,117.0092,27666.0
2024-04-18 11:10:00,120.96,121.34,120.87,121.34,76160.0,117.0286,117.3962,116.9415,117.3962,76160.0
2024-04-18 11:15:00,121.35,121.5,120.87,120.97,23343.0,117.4059,117.551,116.9415,117.0382,23343.0
2024-04-18 11:20:00,120.97,121.26,120.84,121.2,23169.0,117.0382,117.3188,116.9125,117.2608,23169.0
2024-04-18 11:25:00,121.28,121.28,120.9,120.92,90042.0,117.3382,117.3382,116.9705,116.9899,90042.0
2024-04-18 11:30:00,120.96,121.57,120.96,121.51,22672.0,117.0286,117.6187,117.0286,117.5607,22672.0
2024-04-18 11:35:00,121.51,121.64,121.14,121.28,30484.0,117.5607,117.6865,117.2027,117.3382,30484.0
2024-04-18 11:40:00,121.31,121.34,120.93,121.19,19490.0,117.3672,117.3962,116.9995,117.2511,19490.0
2024-04-18 11:45:00,121.16,121.22,120.54,120.54,29368.0,117.2221,117.2801,116.6222,116.6222,29368.0
2024-04-18 11:50:00,120.53,120.65,120.32,120.58,35676.0,116.6125,116.7286,116.4094,116.6609,35676.0
2024-04-18 11:55:00,120.58,120.81,120.49,120.72,31481.0,116.6609,116.8834,116.5738,116.7964,31481.0
2024-04-18 12:00:00,120.73,120.85,120.69,120.76,16044.0,116.806,116.9221,116.7673,116.8351,16044.0
2024-04-18 12:05:00,120.75,120.78,120.29,120.53,33581.0,116.8254,116.8544,116.3803,116.6125,33581.0
2024-04-18 12:10:00,120.55,120.81,120.5,120.81,17313.0,116.6319,116.8834,116.5835,116.8834,17313.0
2024-04-18 12:15:00,120.81,121.0,120.81,120.84,15923.0,116.8834,117.0673,116.8834,116.9125,15923.0
2024-04-18 12:20:00,120.81,120.97,120.63,120.75,36010.0,116.8834,117.0382,116.7093,116.8254,36010.0
2024-04-18 12:25:00,120.73,120.8,120.45,120.49,19730.0,116.806,116.8738,116.5351,116.5738,19730.0
2024-04-18 12:30:00,120.47,120.49,119.88,119.89,68343.0,116.5545,116.5738,115.9837,115.9933,68343.0
2024-04-18 12:35:00,119.89,120.43,119.83,120.4,21360.0,115.9933,116.5158,115.9353,116.4868,21360.0
2024-04-18 12:40:00,120.41,120.75,120.22,120.73,39244.0,116.4964,116.8254,116.3126,116.806,39244.0
2024-04-18 12:45:00,120.73,120.77,120.44,120.57,16847.0,116.806,116.8447,116.5255,116.6512,16847.0
2024-04-18 12:50:00,120.51,120.52,120.06,120.06,44823.0,116.5932,116.6029,116.1578,116.1578,44823.0
2024-04-18 12:55:00,120.1,120.39,120.07,120.25,20324.0,116.1965,116.4771,116.1675,116.3416,20324.0
2024-04-18 13:00:00,120.28,120.43,119.84,119.84,23983.0,116.3707,116.5158,115.945,115.945,23983.0
2024-04-18 13:05:00,119.83,119.88,119.49,119.88,44303.0,115.9353,115.9837,115.6063,115.9837,44303.0
2024-04-18 13:10:00,119.88,119.88,119.55,119.73,24956.0,115.9837,115.9837,115.6644,115.8385,24956.0
2024-04-18 13:15:00,119.73,119.83,119.24,119.48,21661.0,115.8385,115.9353,115.3645,115.5967,21661.0
2024-04-18 13:20:00,119.46,119.71,119.2,119.55,83912.0,115.5773,115.8192,115.3258,115.6644,83912.0
2024-04-18 13:25:00,119.46,120.1,119.39,120.05,27125.0,115.5773,116.1965,115.5096,116.1481,27125.0
2024-04-18 13:30:00,120.0,120.0,119.69,119.83,33037.0,116.0998,116.0998,115.7998,115.9353,33037.0
2024-04-18 13:35:00,119.83,120.17,119.69,120.13,42279.0,115.9353,116.2642,115.7998,116.2255,42279.0
2024-04-18 13:40:00,120.16,120.23,119.94,120.19,33875.0,116.2546,116.3223,116.0417,116.2836,33875.0
2024-04-18 13:45:00,120.17,120.37,119.96,120.14,21146.0,116.2642,116.4577,116.0611,116.2352,21146.0
2024-04-18 13:50:00,120.16,120.16,119.51,119.53,22207.0,116.2546,116.2546,115.6257,115.645,22207.0
2024-04-18 13:55:00,119.54,119.67,119.38,119.6,21139.0,115.6547,115.7805,115.4999,115.7128,21139.0
2024-04-18 14:00:00,119.57,119.66,119.39,119.51,12837.0,115.6837,115.7708,115.5096,115.6257,12837.0
2024-04-18 14:05:00,119.51,119.69,119.43,119.52,12391.0,115.6257,115.7998,115.5483,115.6354,12391.0
2024-04-18 14:10:00,119.5,119.77,119.43,119.65,11427.0,115.616,115.8772,115.5483,115.7611,11427.0
2024-04-18 14:15:00,119.72,119.87,119.69,119.78,10893.0,115.8289,115.974,115.7998,115.8869,10893.0
2024-04-18 14:20:00,119.76,120.01,119.69,119.91,18477.0,115.8676,116.1094,115.7998,116.0127,18477.0
2024-04-18 14:25:00,119.9,120.0,119.55,119.55,13020.0,116.003,116.0998,115.6644,115.6644,13020.0
2024-04-18 14:30:00,119.62,119.62,119.33,119.37,12920.0,115.7321,115.7321,115.4515,115.4902,12920.0
2024-04-18 14:35:00,119.42,119.45,119.2,119.23,18410.0,115.5386,115.5676,115.3258,115.3548,18410.0
2024-04-18 14:40:00,119.23,119.76,119.2,119.73,31866.0,115.3548,115.8676,115.3258,115.8385,31866.0
2024-04-18 14:45:00,119.72,119.79,119.62,119.71,24631.0,115.8289,115.8966,115.7321,115.8192,24631.0
2024-04-18 14:50:00,119.74,119.9,119.6,119.9,27759.0,115.8482,116.003,115.7128,116.003,27759.0
2024-04-18 14:55:00,119.92,119.95,119.53,119.7,25916.0,116.0224,116.0514,115.645,115.8095,25916.0
2024-04-18 15:00:00,119.71,120.2,119.63,120.14,34439.0,115.8192,116.2933,115.7418,116.2352,34439.0
2024-04-18 15:05:00,120.15,120.37,120.08,120.16,24849.0,116.2449,116.4577,116.1772,116.2546,24849.0
2024-04-18 15:10:00,120.12,120.37,120.1,120.1,18782.0,116.2159,116.4577,116.1965,116.1965,18782.0
2024-04-18 15:15:00,120.08,120.17,119.87,120.13,20404.0,116.1772,116.2642,115.974,116.2255,20404.0
2024-04-18 15:20:00,120.15,120.29,120.06,120.17,23838.0,116.2449,116.3803,116.1578,116.2642,23838.0
2024-04-18 15:25:00,120.16,120.18,119.98,120.11,17292.0,116.2546,116.2739,116.0804,116.2062,17292.0
2024-04-18 15:30:00,120.14,120.35,120.1,120.35,35509.0,116.2352,116.4384,116.1965,116.4384,35509.0
2024-04-18 15:35:00,120.34,120.48,120.27,120.28,51324.0,116.4287,116.5642,116.361,116.3707,51324.0
2024-04-18 15:40:00,120.29,120.57,120.26,120.46,54099.0,116.3803,116.6512,116.3513,116.5448,54099.0
2024-04-18 15:45:00,120.46,120.53,120.14,120.3,94634.0,116.5448,116.6125,116.2352,116.39,94634.0
2024-04-18 15:50:00,120.31,120.63,120.21,120.25,90503.0,116.3997,116.7093,116.3029,116.3416,90503.0
2024-04-18 15:55:00,120.22,120.49,120.03,120.28,236994.0,116.3126,116.5738,116.1288,116.3707,236994.0
2024-04-19 09:30:00,120.15,120.71,119.55,120.71,160017.0,116.2449,116.7867,115.6644,116.7867,160017.0
2024-04-19 09:35:00,120.54,120.62,120.32,120.43,7153.0,116.6222,116.6996,116.4094,116.5158,7153.0
2024-04-19 09:40:00,120.41,121.27,120.41,121.18,24356.0,116.4964,117.3285,116.4964,117.2414,24356.0
2024-04-19 09:45:00,121.04,121.36,120.97,121.15,60478.0,117.106,117.4156,117.0382,117.2124,60478.0
2024-04-19 09:50:00,121.15,121.33,120.93,121.28,35281.0,117.2124,117.3865,116.9995,117.3382,35281.0
2024-04-19 09:55:00,121.28,121.79,121.2,121.4,45682.0,117.3382,117.8316,117.2608,117.4543,45682.0
2024-04-19 10:00:00,121.34,121.64,120.87,120.87,26228.0,117.3962,117.6865,116.9415,116.9415,26228.0
2024-04-19 10:05:00,120.91,121.03,120.64,120.72,11505.0,116.9802,117.0963,116.719,116.7964,11505.0
2024-04-19 10:10:00,120.71,120.71,120.12,120.12,21677.0,116.7867,116.7867,116.2159,116.2159,21677.0
2024-04-19 10:15:00,120.16,120.26,119.53,119.68,41265.0,116.2546,116.3513,115.645,115.7902,41265.0
2024-04-19 10:20:00,119.69,120.06,119.55,119.83,39589.0,115.7998,116.1578,115.6644,115.9353,39589.0
2024-04-19 10:25:00,119.91,119.91,119.36,119.71,28555.0,116.0127,116.0127,115.4806,115.8192,28555.0
2024-04-19 10:30:00,119.67,119.9,119.55,119.7,30156.0,115.7805,116.003,115.6644,115.8095,30156.0
2024-04-19 10:35:00,119.69,119.69,119.24,119.51,32929.0,115.7998,115.7998,115.3645,115.6257,32929.0
2024-04-19 10:40:00,119.48,119.51,118.93,119.41,72828.0,115.5967,115.6257,115.0645,115.5289,72828.0
2024-04-19 10:45:00,119.48,119.82,119.21,119.3,40871.0,115.5967,115.9256,115.3354,115.4225,40871.0
2024-04-19 10:50:00,119.35,119.79,119.25,119.76,9187.0,115.4709,115.8966,115.3741,115.8676,9187.0
2024-04-19 10:55:00,119.81,119.85,119.35,119.45,27526.0,115.9159,115.9546,115.4709,115.5676,27526.0
2024-04-19 11:00:00,119.43,119.97,119.33,119.94,32881.0,115.5483,116.0707,115.4515,116.0417,32881.0
2024-04-19 11:05:00,119.93,120.0,119.73,119.93,47933.0,116.032,116.0998,115.8385,116.032,47933.0
2024-04-19 11:10:00,119.94,119.94,119.26,119.3,22296.0,116.0417,116.0417,115.3838,115.4225,22296.0
2024-04-19 11:15:00,119.34,119.39,119.1,119.27,18120.0,115.4612,115.5096,115.229,115.3935,18120.0
2024-04-19 11:20:00,119.27,119.31,119.01,119.06,15236.0,115.3935,115.4322,115.1419,115.1903,15236.0
2024-04-19 11:25:00,119.04,119.17,119.0,119.15,16132.0,115.171,115.2967,115.1323,115.2774,16132.0
2024-04-19 11:30:00,119.18,119.21,118.96,118.96,14491.0,115.3064,115.3354,115.0936,115.0936,14491.0
2024-04-19 11:35:00,118.99,119.24,118.95,119.23,17598.0,115.1226,115.3645,115.0839,115.3548,17598.0
2024-04-19 11:40:00,119.23,119.28,118.93,119.07,16800.0,115.3548,115.4032,115.0645,115.2,16800.0
2024-04-19 11:45:00,119.07,119.41,119.02,119.41,19079.0,115.2,115.5289,115.1516,115.5289,19079.0
2024-04-19 11:50:00,119.42,119.6,119.33,119.48,26218.0,115.5386,115.7128,115.4515,115.5967,26218.0
2024-04-19 11:55:00,119.53,119.53,119.19,119.3,9494.0,115.645,115.645,115.3161,115.4225,9494.0
2024-04-19 12:00:00,119.29,119.55,119.25,119.37,11999.0,115.4128,115.6644,115.3741,115.4902,11999.0
2024-04-19 12:05:00,119.37,119.46,119.26,119.3,7502.0,115.4902,115.5773,115.3838,115.4225,7502.0
2024-04-19 12:10:00,119.32,119.32,118.7,118.7,24128.0,115.4419,115.4419,114.842,114.842,24128.0
2024-04-19 12:15:00,118.72,118.77,118.54,118.54,17269.0,114.8614,114.9097,114.6872,114.6872,17269.0
2024-04-19 12:20:00,118.58,118.73,118.35,118.56,47745.0,114.7259,114.871,114.5034,114.7066,47745.0
2024-04-19 12:25:00,118.6,118.6,118.35,118.39,24771.0,114.7453,114.7453,114.5034,114.5421,24771.0
2024-04-19 12:30:00,118.44,118.53,118.22,118.45,46143.0,114.5905,114.6775,114.3776,114.6001,46143.0
2024-04-19 12:35:00,118.45,118.71,118.42,118.6,26991.0,114.6001,114.8517,114.5711,114.7453,26991.0
2024-04-19 12:40:00,118.63,119.02,118.59,118.95,14311.0,114.7743,115.1516,114.7356,115.0839,14311.0
2024-04-19 12:45:00,118.93,119.15,118.92,119.13,14229.0,115.0645,115.2774,115.0549,115.258,14229.0
2024-04-19 12:50:00,119.13,119.5,119.09,119.13,29617.0,115.258,115.616,115.2193,115.258,29617.0
2024-04-19 12:55:00,119.17,119.33,119.11,119.28,10085.0,115.2967,115.4515,115.2387,115.4032,10085.0
2024-04-19 13:00:00,119.24,119.3,119.09,119.14,9852.0,115.3645,115.4225,115.2193,115.2677,9852.0
2024-04-19 13:05:00,119.11,119.26,119.07,119.19,21000.0,115.2387,115.3838,115.2,115.3161,21000.0
2024-04-19 13:10:00,119.15,119.33,119.09,119.2,53656.0,115.2774,115.4515,115.2193,115.3258,53656.0
2024-04-19 13:15:00,119.23,119.24,118.93,119.19,14335.0,115.3548,115.3645,115.0645,115.3161,14335.0
2024-04-19 13:20:00,119.21,119.24,119.06,119.09,7112.0,115.3354,115.3645,115.1903,115.2193,7112.0
2024-04-19 13:25:00,119.08,119.13,118.73,118.79,12651.0,115.2097,115.258,114.871,114.9291,12651.0
2024-04-19 13:30:00,118.82,118.98,118.74,118.78,12451.0,114.9581,115.1129,114.8807,114.9194,12451.0
2024-04-19 13:35:00,118.84,118.9,118.75,118.75,12947.0,114.9775,115.0355,114.8904,114.8904,12947.0
2024-04-19 13:40:00,118.77,119.07,118.76,119.0,7672.0,114.9097,115.2,114.9001,115.1323,7672.0
2024-04-19 13:45:00,119.0,119.35,118.98,119.29,12955.0,115.1323,115.4709,115.1129,115.4128,12955.0
2024-04-19 13:50:00,119.29,119.42,119.28,119.41,14616.0,115.4128,115.5386,115.4032,115.5289,14616.0
2024-04-19 13:55:00,119.41,119.44,118.94,119.1,19366.0,115.5289,115.558,115.0742,115.229,19366.0
2024-04-19 14:00:00,119.04,119.04,118.5,118.5,39943.0,115.171,115.171,114.6485,114.6485,39943.0
2024-04-19 14:05:00,118.53,118.96,118.41,118.69,57897.0,114.6775,115.0936,114.5614,114.8323,57897.0
2024-04-19 14:10:00,118.7,118.9,118.62,118.71,26896.0,114.842,115.0355,114.7646,114.8517,26896.0
2024-04-19 14:15:00,118.7,118.8,118.56,118.8,11910.0,114.842,114.9388,114.7066,114.9388,11910.0
2024-04-19 14:20:00,118.74,118.86,118.65,118.84,20965.0,114.8807,114.9968,114.7936,114.9775,20965.0
2024-04-19 14:25:00,118.82,118.95,118.52,118.52,14865.0,114.9581,115.0839,114.6679,114.6679,14865.0
2024-04-19 14:30:00,118.55,118.81,118.4,118.54,73933.0,114.6969,114.9484,114.5518,114.6872,73933.0
2024-04-19 14:35:00,118.54,118.58,118.26,118.28,17061.0,114.6872,114.7259,114.4163,114.4357,17061.0
2024-04-19 14:40:00,118.28,118.41,118.16,118.24,8495.0,114.4357,114.5614,114.3196,114.397,8495.0
2024-04-19 14:45:00,118.25,118.35,118.13,118.3,17516.0,114.4066,114.5034,114.2905,114.455,17516.0
2024-04-19 14:50:00,118.39,118.39,118.06,118.17,13585.0,114.5421,114.5421,114.2228,114.3292,13585.0
2024-04-19 14:55:00,118.11,118.41,118.11,118.33,22056.0,114.2712,114.5614,114.2712,114.484,22056.0
2024-04-19 15:00:00,118.3,118.45,118.11,118.37,21786.0,114.455,114.6001,114.2712,114.5227,21786.0
2024-04-19 15:05:00,118.36,118.53,118.21,118.44,19838.0,114.5131,114.6775,114.3679,114.5905,19838.0
2024-04-19 15:10:00,118.46,118.71,118.39,118.59,18968.0,114.6098,114.8517,114.5421,114.7356,18968.0
2024-04-19 15:15:00,118.58,118.58,118.3,118.48,20097.0,114.7259,114.7259,114.455,114.6292,20097.0
2024-04-19 15:20:00,118.51,118.62,118.36,118.36,16098.0,114.6582,114.7646,114.5131,114.5131,16098.0
2024-04-19 15:25:00,118.38,118.58,118.32,118.4,23043.0,114.5324,114.7259,114.4744,114.5518,23043.0
2024-04-19 15:30:00,118.39,118.47,118.3,118.45,23611.0,114.5421,114.6195,114.455,114.6001,23611.0
2024-04-19 15:35:00,118.45,118.55,118.14,118.51,30637.0,114.6001,114.6969,114.3002,114.6582,30637.0
2024-04-19 15:40:00,118.48,118.56,118.23,118.54,49049.0,114.6292,114.7066,114.3873,114.6872,49049.0
2024-04-19 15:45:00,118.55,118.55,118.17,118.3,59758.0,114.6969,114.6969,114.3292,114.455,59758.0
2024-04-19 15:50:00,118.26,118.58,118.18,118.58,93561.0,114.4163,114.7259,114.3389,114.7259,93561.0
2024-04-19 15:55:00,118.56,118.57,118.21,118.4,255323.0,114.7066,114.7162,114.3679,114.5518,255323.0
2024-04-22 09:30:00,119.55,119.64,118.11,118.12,52078.0,115.6644,115.7515,114.2712,114.2809,52078.0
2024-04-22 09:35:00,118.19,118.38,117.76,118.38,25856.0,114.3486,114.5324,113.9326,114.5324,25856.0
2024-04-22 09:40:00,118.46,118.55,117.93,118.54,19069.0,114.6098,114.6969,114.097,114.6872,19069.0
2024-04-22 09:45:00,118.54,118.64,118.2,118.29,11520.0,114.6872,114.784,114.3583,114.4453,11520.0
2024-04-22 09:50:00,118.24,118.77,118.24,118.45,16047.0,114.397,114.9097,114.397,114.6001,16047.0
2024-04-22 09:55:00,118.46,119.0,118.45,118.99,16030.0,114.6098,115.1323,114.6001,115.1226,16030.0
2024-04-22 10:00:00,118.91,119.33,118.83,119.33,15896.0,115.0452,115.4515,114.9678,115.4515,15896.0
2024-04-22 10:05:00,119.4,119.48,119.22,119.31,19583.0,115.5193,115.5967,115.3451,115.4322,19583.0
2024-04-22 10:10:00,119.38,119.43,119.19,119.32,14547.0,115.4999,115.5483,115.3161,115.4419,14547.0
2024-04-22 10:15:00,119.36,119.52,119.24,119.52,19079.0,115.4806,115.6354,115.3645,115.6354,19079.0
2024-04-22 10:20:00,119.49,119.52,119.18,119.36,15900.0,115.6063,115.6354,115.3064,115.4806,15900.0
2024-04-22 10:25:00,119.36,119.39,119.12,119.15,22810.0,115.4806,115.5096,115.2484,115.2774,22810.0
2024-04-22 10:30:00,119.23,119.64,119.1,119.56,10767.0,115.3548,115.7515,115.229,115.6741,10767.0
2024-04-22 10:35:00,119.55,119.74,119.41,119.73,11110.0,115.6644,115.8482,115.5289,115.8385,11110.0
2024-04-22 10:40:00,119.74,119.9,119.64,119.7,5041.0,115.8482,116.003,115.7515,115.8095,5041.0
2024-04-22 10:45:00,119.7,119.82,119.49,119.6,9676.0,115.8095,115.9256,115.6063,115.7128,9676.0
2024-04-22 10:50:00,119.53,119.54,119.25,119.33,10226.0,115.645,115.6547,115.3741,115.4515,10226.0
2024-04-22 10:55:00,119.34,119.62,119.33,119.5,10622.0,115.4612,115.7321,115.4515,115.616,10622.0
2024-04-22 11:00:00,119.43,119.83,119.38,119.79,8270.0,115.5483,115.9353,115.4999,115.8966,8270.0
2024-04-22 11:05:00,119.78,120.17,119.76,119.89,22815.0,115.8869,116.2642,115.8676,115.9933,22815.0
2024-04-22 11:10:00,119.89,120.03,119.78,119.97,13141.0,115.9933,116.1288,115.8869,116.0707,13141.0
2024-04-22 11:15:00,120.0,120.1,119.69,119.76,20896.0,116.0998,116.1965,115.7998,115.8676,20896.0
2024-04-22 11:20:00,119.77,119.96,119.72,119.96,11020.0,115.8772,116.0611,115.8289,116.0611,11020.0
2024-04-22 11:25:00,119.96,120.11,119.84,120.04,11173.0,116.0611,116.2062,115.945,116.1385,11173.0
2024-04-22 11:30:00,120.04,120.21,119.8,119.8,14497.0,116.1385,116.3029,115.9063,115.9063,14497.0
2024-04-22 11:35:00,119.79,120.17,119.78,120.11,9165.0,115.8966,116.2642,115.8869,116.2062,9165.0
2024-04-22 11:40:00,120.17,120.19,120.01,120.07,17230.0,116.2642,116.2836,116.1094,116.1675,17230.0
2024-04-22 11:45:00,120.06,120.21,119.97,120.01,15065.0,116.1578,116.3029,116.0707,116.1094,15065.0
2024-04-22 11:50:00,120.01,120.17,120.01,120.12,22225.0,116.1094,116.2642,116.1094,116.2159,22225.0
2024-04-22 11:55:00,120.12,120.31,120.08,120.31,10622.0,116.2159,116.3997,116.1772,116.3997,10622.0
2024-04-22 12:00:00,120.34,120.52,120.25,120.44,23422.0,116.4287,116.6029,116.3416,116.5255,23422.0
2024-04-22 12:05:00,120.43,120.52,120.34,120.4,15331.0,116.5158,116.6029,116.4287,116.4868,15331.0
2024-04-22 12:10:00,120.4,120.54,120.37,120.51,15890.0,116.4868,116.6222,116.4577,116.5932,15890.0
2024-04-22 12:15:00,120.48,120.75,120.45,120.45,13096.0,116.5642,116.8254,116.5351,116.5351,13096.0
2024-04-22 12:20:00,120.49,120.59,120.45,120.55,13469.0,116.5738,116.6706,116.5351,116.6319,13469.0
2024-04-22 12:25:00,120.55,120.67,120.5,120.6,13513.0,116.6319,116.748,116.5835,116.6803,13513.0
2024-04-22 12:30:00,120.63,120.64,120.56,120.6,6965.0,116.7093,116.719,116.6416,116.6803,6965.0
2024-04-22 12:35:00,120.62,120.75,120.6,120.75,15734.0,116.6996,116.8254,116.6803,116.8254,15734.0
2024-04-22 12:40:00,120.74,120.76,120.66,120.75,11694.0,116.8157,116.8351,116.7383,116.8254,11694.0
2024-04-22 12:45:00,120.77,120.89,120.7,120.78,13727.0,116.8447,116.9608,116.777,116.8544,13727.0
2024-04-22 12:50:00,120.77,120.8,120.56,120.56,15626.0,116.8447,116.8738,116.6416,116.6416,15626.0
2024-04-22 12:55:00,120.57,120.89,120.53,120.89,9179.0,116.6512,116.9608,116.6125,116.9608,9179.0
2024-04-22 13:00:00,120.85,120.89,120.7,120.83,10903.0,116.9221,116.9608,116.777,116.9028,10903.0
2024-04-22 13:05:00,120.84,120.98,120.84,120.87,15443.0,116.9125,117.0479,116.9125,116.9415,15443.0
2024-04-22 13:10:00,120.9,121.01,120.82,120.97,13536.0,116.9705,117.0769,116.8931,117.0382,13536.0
2024-04-22 13:15:00,120.96,121.03,120.85,120.97,12177.0,117.0286,117.0963,116.9221,117.0382,12177.0
2024-04-22 13:20:00,120.98,121.11,120.95,121.11,16794.0,117.0479,117.1737,117.0189,117.1737,16794.0
2024-04-22 13:25:00,121.1,121.64,121.1,121.59,42099.0,117.164,117.6865,117.164,117.6381,42099.0
2024-04-22 13:30:00,121.56,121.63,121.3,121.48,74191.0,117.6091,117.6768,117.3575,117.5317,74191.0
2024-04-22 13:35:00,121.5,121.56,121.32,121.55,65763.0,117.551,117.6091,117.3769,117.5994,65763.0
2024-04-22 13:40:00,121.57,121.77,121.55,121.77,16574.0,117.6187,117.8122,117.5994,117.8122,16574.0
2024-04-22 13:45:00,121.77,122.05,121.73,121.99,20655.0,117.8122,118.0831,117.7735,118.0251,20655.0
2024-04-22 13:50:00,122.04,122.45,122.03,122.36,25403.0,118.0735,118.4701,118.0638,118.3831,25403.0
2024-04-22 13:55:00,122.38,122.4,122.13,122.31,23080.0,118.4024,118.4218,118.1605,118.3347,23080.0
2024-04-22 14:00:00,122.31,122.43,122.25,122.42,27529.0,118.3347,118.4508,118.2766,118.4411,27529.0
2024-04-22 14:05:00,122.42,122.59,122.35,122.53,15720.0,118.4411,118.6056,118.3734,118.5475,15720.0
2024-04-22 14:10:00,122.57,122.59,122.45,122.58,12081.0,118.5862,118.6056,118.4701,118.5959,12081.0
2024-04-22 14:15:00,122.59,122.83,122.57,122.73,22738.0,118.6056,118.8378,118.5862,118.741,22738.0
2024-04-22 14:20:00,122.78,122.87,122.7,122.85,14471.0,118.7894,118.8765,118.712,118.8571,14471.0
2024-04-22 14:25:00,122.87,123.0,122.81,122.97,22495.0,118.8765,119.0023,118.8184,118.9732,22495.0
2024-04-22 14:30:00,122.97,122.99,122.69,122.78,28912.0,118.9732,118.9926,118.7023,118.7894,28912.0
2024-04-22 14:35:00,122.79,122.88,122.65,122.71,17086.0,118.7991,118.8862,118.6636,118.7217,17086.0
2024-04-22 14:40:00,122.71,122.76,122.43,122.5,30643.0,118.7217,118.7701,118.4508,118.5185,30643.0
2024-04-22 14:45:00,122.5,122.55,122.33,122.42,23140.0,118.5185,118.5669,118.354,118.4411,23140.0
2024-04-22 14:50:00,122.45,122.56,122.33,122.54,34088.0,118.4701,118.5766,118.354,118.5572,34088.0
2024-04-22 14:55:00,122.57,122.78,122.51,122.61,16098.0,118.5862,118.7894,118.5282,118.6249,16098.0
2024-04-22 15:00:00,122.61,122.61,122.28,122.32,15567.0,118.6249,118.6249,118.3057,118.3444,15567.0
2024-04-22 15:05:00,122.32,122.36,122.21,122.24,20801.0,118.3444,118.3831,118.2379,118.267,20801.0
2024-04-22 15:10:00,122.2,122.37,122.19,122.29,12945.0,118.2283,118.3927,118.2186,118.3153,12945.0
2024-04-22 15:15:00,122.29,122.36,122.25,122.32,11980.0,118.3153,118.3831,118.2766,118.3444,11980.0
2024-04-22 15:20:00,122.3,122.33,121.99,122.08,19682.0,118.325,118.354,118.0251,118.1122,19682.0
2024-04-22 15:25:00,122.06,122.34,122.03,122.33,17865.0,118.0928,118.3637,118.0638,118.354,17865.0
2024-04-22 15:30:00,122.28,122.35,121.95,121.95,22752.0,118.3057,118.3734,117.9864,117.9864,22752.0
2024-04-22 15:35:00,121.9,122.21,121.81,122.18,34135.0,117.938,118.2379,117.8509,118.2089,34135.0
2024-04-22 15:40:00,122.15,122.22,121.97,122.17,59928.0,118.1799,118.2476,118.0057,118.1992,59928.0
2024-04-22 15:45:00,122.18,122.32,122.08,122.25,45302.0,118.2089,118.3444,118.1122,118.2766,45302.0
2024-04-22 15:50:00,122.22,122.23,121.74,121.86,55341.0,118.2476,118.2573,117.7832,117.8993,55341.0
2024-04-22 15:55:00,121.84,122.14,121.79,122.12,167190.0,117.88,118.1702,117.8316,118.1509,167190.0
2024-04-23 09:30:00,122.6,122.88,122.32,122.75,32653.0,118.6153,118.8862,118.3444,118.7604,32653.0
2024-04-23 09:35:00,122.66,122.85,122.33,122.85,18859.0,118.6733,118.8571,118.354,118.8571,18859.0
2024-04-23 09:40:00,122.61,122.88,122.59,122.88,8567.0,118.6249,118.8862,118.6056,118.8862,8567.0
2024-04-23 09:45:00,122.88,123.4,122.88,123.19,15376.0,118.8862,119.3893,118.8862,119.1861,15376.0
2024-04-23 09:50:00,123.27,123.29,123.04,123.28,6211.0,119.2635,119.2828,119.041,119.2732,6211.0
2024-04-23 09:55:00,123.28,123.61,123.26,123.6,12684.0,119.2732,119.5924,119.2538,119.5828,12684.0
2024-04-23 10:00:00,123.65,123.98,123.44,123.87,14753.0,119.6311,119.9504,119.428,119.844,14753.0
2024-04-23 10:05:00,123.92,124.0,123.83,123.92,8833.0,119.8924,119.9698,119.8053,119.8924,8833.0
2024-04-23 10:10:00,123.99,124.36,123.93,124.24,16086.0,119.9601,120.3181,119.902,120.202,16086.0
2024-04-23 10:15:00,124.27,124.6,124.19,124.33,34396.0,120.231,120.5503,120.1536,120.289,34396.0
2024-04-23 10:20:00,124.37,124.85,124.36,124.71,20811.0,120.3277,120.7921,120.3181,120.6567,20811.0
2024-04-23 10:25:00,124.74,125.11,124.67,125.11,22658.0,120.6857,121.0437,120.618,121.0437,22658.0
2024-04-23 10:30:00,125.0,125.41,124.92,125.39,17230.0,120.9373,121.3339,120.8599,121.3146,17230.0
2024-04-23 10:35:00,125.33,125.34,125.14,125.31,39103.0,121.2565,121.2662,121.0727,121.2372,39103.0
2024-04-23 10:40:00,125.25,125.42,125.06,125.06,45949.0,121.1791,121.3436,120.9953,120.9953,45949.0
2024-04-23 10:45:00,125.09,125.21,124.89,125.16,46292.0,121.0243,121.1404,120.8308,121.0921,46292.0
2024-04-23 10:50:00,125.16,125.46,125.0,125.05,49917.0,121.0921,121.3823,120.9373,120.9856,49917.0
2024-04-23 10:55:00,125.01,125.5,125.01,125.4,13160.0,120.9469,121.421,120.9469,121.3243,13160.0
2024-04-23 11:00:00,125.42,125.43,124.85,124.86,25133.0,121.3436,121.3533,120.7921,120.8018,25133.0
2024-04-23 11:05:00,124.82,124.82,124.48,124.6,40454.0,120.7631,120.7631,120.4342,120.5503,40454.0
2024-04-23 11:10:00,124.66,125.23,124.66,125.21,27259.0,120.6083,121.1598,120.6083,121.1404,27259.0
2024-04-23 11:15:00,125.26,125.35,125.12,125.18,14285.0,121.1888,121.2759,121.0534,121.1114,14285.0
2024-04-23 11:20:00,125.15,125.35,124.95,125.35,33983.0,121.0824,121.2759,120.8889,121.2759,33983.0
2024-04-23 11:25:00,125.39,125.39,125.19,125.21,12136.0,121.3146,121.3146,121.1211,121.1404,12136.0
2024-04-23 11:30:00,125.18,125.36,124.93,124.93,30550.0,121.1114,121.2856,120.8695,120.8695,30550.0
2024-04-23 11:35:00,124.98,125.22,124.8,124.84,10132.0,120.9179,121.1501,120.7438,120.7825,10132.0
2024-04-23 11:40:00,124.86,125.07,124.68,124.98,25061.0,120.8018,121.005,120.6277,120.9179,25061.0
2024-04-23 11:45:00,124.9,124.94,124.69,124.72,11313.0,120.8405,120.8792,120.6373,120.6664,11313.0
2024-04-23 11:50:00,124.73,124.88,124.7,124.85,13019.0,120.676,120.8212,120.647,120.7921,13019.0
2024-04-23 11:55:00,124.84,124.84,124.63,124.65,7423.0,120.7825,120.7825,120.5793,120.5986,7423.0
2024-04-23 12:00:00,124.69,124.9,124.65,124.86,6920.0,120.6373,120.8405,120.5986,120.8018,6920.0
2024-04-23 12:05:00,124.85,124.87,124.74,124.83,6154.0,120.7921,120.8115,120.6857,120.7728,6154.0
2024-04-23 12:10:00,124.78,124.82,124.66,124.75,11808.0,120.7244,120.7631,120.6083,120.6954,11808.0
2024-04-23 12:15:00,124.77,124.88,124.6,124.83,51063.0,120.7147,120.8212,120.5503,120.7728,51063.0
2024-04-23 12:20:00,124.87,125.06,124.79,124.99,9165.0,120.8115,120.9953,120.7341,120.9276,9165.0
2024-04-23 12:25:00,124.99,125.0,124.61,124.61,12672.0,120.9276,120.9373,120.5599,120.5599,12672.0
2024-04-23 12:30:00,124.59,124.79,124.55,124.74,10557.0,120.5406,120.7341,120.5019,120.6857,10557.0
2024-04-23 12:35:00,124.76,124.87,124.62,124.76,21675.0,120.7051,120.8115,120.5696,120.7051,21675.0
2024-04-23 12:40:00,124.74,124.82,124.69,124.76,5787.0,120.6857,120.7631,120.6373,120.7051,5787.0
2024-04-23 12:45:00,124.73,124.95,124.73,124.92,4104.0,120.676,120.8889,120.676,120.8599,4104.0
2024-04-23 12:50:00,124.92,124.95,124.8,124.81,7557.0,120.8599,120.8889,120.7438,120.7534,7557.0
2024-04-23 12:55:00,124.79,124.87,124.69,124.86,9112.0,120.7341,120.8115,120.6373,120.8018,9112.0
2024-04-23 13:00:00,124.82,124.85,124.63,124.67,5443.0,120.7631,120.7921,120.5793,120.618,5443.0
2024-04-23 13:05:00,124.68,124.8,124.67,124.74,2392.0,120.6277,120.7438,120.618,120.6857,2392.0
2024-04-23 13:10:00,124.74,124.75,124.52,124.62,4965.0,120.6857,120.6954,120.4729,120.5696,4965.0
2024-04-23 13:15:00,124.62,124.82,124.58,124.78,6859.0,120.5696,120.7631,120.5309,120.7244,6859.0
2024-04-23 13:20:00,124.82,124.93,124.8,124.8,2894.0,120.7631,120.8695,120.7438,120.7438,2894.0
2024-04-23 13:25:00,124.82,125.03,124.76,125.01,14900.0,120.7631,120.9663,120.7051,120.9469,14900.0
2024-04-23 13:30:00,125.04,125.1,124.97,125.1,17626.0,120.976,121.034,120.9082,121.034,17626.0
2024-04-23 13:35:00,125.08,125.2,125.02,125.13,7508.0,121.0147,121.1308,120.9566,121.063,7508.0
2024-04-23 13:40:00,125.17,125.31,125.17,125.27,8746.0,121.1017,121.2372,121.1017,121.1985,8746.0
2024-04-23 13:45:00,125.27,125.29,125.19,125.25,5689.0,121.1985,121.2178,121.1211,121.1791,5689.0
2024-04-23 13:50:00,125.25,125.37,125.18,125.37,7739.0,121.1791,121.2952,121.1114,121.2952,7739.0
2024-04-23 13:55:00,125.37,125.45,125.35,125.4,6383.0,121.2952,121.3726,121.2759,121.3243,6383.0
2024-04-23 14:00:00,125.4,125.42,125.29,125.42,11096.0,121.3243,121.3436,121.2178,121.3436,11096.0
2024-04-23 14:05:00,125.45,125.49,125.37,125.39,9365.0,121.3726,121.4113,121.2952,121.3146,9365.0
2024-04-23 14:10:00,125.42,125.5,125.19,125.2,19348.0,121.3436,121.421,121.1211,121.1308,19348.0
2024-04-23 14:15:00,125.22,125.5,125.1,125.43,23357.0,121.1501,121.421,121.034,121.3533,23357.0
2024-04-23 14:20:00,125.45,125.58,125.43,125.46,12839.0,121.3726,121.4984,121.3533,121.3823,12839.0
2024-04-23 14:25:00,125.49,125.62,125.39,125.51,19387.0,121.4113,121.5371,121.3146,121.4307,19387.0
2024-04-23 14:30:00,125.51,125.52,125.34,125.46,11482.0,121.4307,121.4404,121.2662,121.3823,11482.0
2024-04-23 14:35:00,125.43,125.51,125.38,125.48,8293.0,121.3533,121.4307,121.3049,121.4017,8293.0
2024-04-23 14:40:00,125.49,125.58,125.46,125.53,9938.0,121.4113,121.4984,121.3823,121.45,9938.0
2024-04-23 14:45:00,125.51,125.51,125.17,125.21,21403.0,121.4307,121.4307,121.1017,121.1404,21403.0
2024-04-23 14:50:00,125.21,125.23,125.02,125.02,9900.0,121.1404,121.1598,120.9566,120.9566,9900.0
2024-04-23 14:55:00,125.05,125.14,125.03,125.1,13298.0,120.9856,121.0727,120.9663,121.034,13298.0
2024-04-23 15:00:00,125.08,125.08,124.82,124.82,9991.0,121.0147,121.0147,120.7631,120.7631,9991.0
2024-04-23 15:05:00,124.8,124.82,124.64,124.77,31973.0,120.7438,120.7631,120.589,120.7147,31973.0
2024-04-23 15:10:00,124.78,124.93,124.71,124.78,37190.0,120.7244,120.8695,120.6567,120.7244,37190.0
2024-04-23 15:15:00,124.79,125.03,124.78,125.0,16430.0,120.7341,120.9663,120.7244,120.9373,16430.0
2024-04-23 15:20:00,124.97,125.02,124.85,124.9,35750.0,120.9082,120.9566,120.7921,120.8405,35750.0
2024-04-23 15:25:00,124.95,124.98,124.5,124.55,46546.0,120.8889,120.9179,120.4535,120.5019,46546.0
2024-04-23 15:30:00,124.53,124.68,124.52,124.65,16741.0,120.4825,120.6277,120.4729,120.5986,16741.0
2024-04-23 15:35:00,124.67,124.68,124.46,124.46,17961.0,120.618,120.6277,120.4148,120.4148,17961.0
2024-04-23 15:40:00,124.46,124.54,124.35,124.41,33369.0,120.4148,120.4922,120.3084,120.3664,33369.0
2024-04-23 15:45:00,124.4,124.51,124.32,124.45,46961.0,120.3568,120.4632,120.2794,120.4051,46961.0
2024-04-23 15:50:00,124.44,124.44,124.2,124.25,80493.0,120.3955,120.3955,120.1633,120.2116,80493.0
2024-04-23 15:55:00,124.23,124.31,123.93,124.23,288242.0,120.1923,120.2697,119.902,120.1923,288242.0
2024-04-24 09:30:00,123.95,124.51,123.8,124.28,52878.0,119.9214,120.4632,119.7763,120.2407,52878.0
2024-04-24 09:35:00,124.11,124.75,123.92,124.75,13831.0,120.0762,120.6954,119.8924,120.6954,13831.0
2024-04-24 09:40:00,124.66,124.81,124.45,124.45,21995.0,120.6083,120.7534,120.4051,120.4051,21995.0
2024-04-24 09:45:00,124.36,124.53,124.16,124.42,16185.0,120.3181,120.4825,120.1246,120.3761,16185.0
2024-04-24 09:50:00,124.49,124.66,124.09,124.45,36150.0,120.4438,120.6083,120.0568,120.4051,36150.0
2024-04-24 09:55:00,124.58,124.66,124.28,124.29,18768.0,120.5309,120.6083,120.2407,120.2503,18768.0
2024-04-24 10:00:00,124.29,124.46,124.2,124.2,8133.0,120.2503,120.4148,120.1633,120.1633,8133.0
2024-04-24 10:05:00,124.27,124.48,124.19,124.29,8221.0,120.231,120.4342,120.1536,120.2503,8221.0
2024-04-24 10:10:00,124.37,124.54,124.16,124.18,69851.0,120.3277,120.4922,120.1246,120.1439,69851.0
2024-04-24 10:15:00,124.28,124.36,124.02,124.14,25748.0,120.2407,120.3181,119.9891,120.1052,25748.0
2024-04-24 10:20:00,124.11,124.75,124.07,124.75,13576.0,120.0762,120.6954,120.0375,120.6954,13576.0
2024-04-24 10:25:00,124.75,124.8,124.45,124.47,11106.0,120.6954,120.7438,120.4051,120.4245,11106.0
2024-04-24 10:30:00,124.52,124.52,123.97,123.97,12416.0,120.4729,120.4729,119.9407,119.9407,12416.0
2024-04-24 10:35:00,123.97,123.99,123.41,123.41,8177.0,119.9407,119.9601,119.3989,119.3989,8177.0
2024-04-24 10:40:00,123.44,123.47,123.25,123.47,9600.0,119.428,119.457,119.2441,119.457,9600.0
2024-04-24 10:45:00,123.43,123.45,123.09,123.18,32472.0,119.4183,119.4376,119.0893,119.1764,32472.0
2024-04-24 10:50:00,123.13,123.2,122.98,123.13,27505.0,119.128,119.1958,118.9829,119.128,27505.0
2024-04-24 10:55:00,123.18,123.5,123.17,123.5,22852.0,119.1764,119.486,119.1667,119.486,22852.0
2024-04-24 11:00:00,123.53,123.58,122.95,123.04,16930.0,119.515,119.5634,118.9539,119.041,16930.0
2024-04-24 11:05:00,123.04,123.16,122.76,122.87,21317.0,119.041,119.1571,118.7701,118.8765,21317.0
2024-04-24 11:10:00,122.91,123.0,122.75,122.97,20332.0,118.9152,119.0023,118.7604,118.9732,20332.0
2024-04-24 11:15:00,122.97,123.1,122.91,122.96,13241.0,118.9732,119.099,118.9152,118.9636,13241.0
2024-04-24 11:20:00,122.93,123.05,122.83,122.91,17482.0,118.9345,119.0506,118.8378,118.9152,17482.0
2024-04-24 11:25:00,122.98,123.1,122.88,122.97,10572.0,118.9829,119.099,118.8862,118.9732,10572.0
2024-04-24 11:30:00,123.0,123.16,122.93,123.13,10136.0,119.0023,119.1571,118.9345,119.128,10136.0
2024-04-24 11:35:00,123.16,123.16,122.92,123.04,6298.0,119.1571,119.1571,118.9249,119.041,6298.0
2024-04-24 11:40:00,123.06,123.21,122.76,122.78,15910.0,119.0603,119.2054,118.7701,118.7894,15910.0
2024-04-24 11:45:00,122.75,122.93,122.69,122.81,7430.0,118.7604,118.9345,118.7023,118.8184,7430.0
2024-04-24 11:50:00,122.8,122.9,122.72,122.9,8110.0,118.8088,118.9055,118.7314,118.9055,8110.0
2024-04-24 11:55:00,122.88,122.98,122.8,122.84,9113.0,118.8862,118.9829,118.8088,118.8475,9113.0
2024-04-24 12:00:00,122.84,123.07,122.81,122.97,10021.0,118.8475,119.07,118.8184,118.9732,10021.0
2024-04-24 12:05:00,122.91,122.91,122.71,122.76,11305.0,118.9152,118.9152,118.7217,118.7701,11305.0
2024-04-24 12:10:00,122.79,122.85,122.66,122.79,4500.0,118.7991,118.8571,118.6733,118.7991,4500.0
2024-04-24 12:15:00,122.81,123.05,122.8,123.03,5810.0,118.8184,119.0506,118.8088,119.0313,5810.0
2024-04-24 12:20:00,123.05,123.09,122.99,123.03,6980.0,119.0506,119.0893,118.9926,119.0313,6980.0
2024-04-24 12:25:00,123.03,123.15,123.0,123.14,9842.0,119.0313,119.1474,119.0023,119.1377,9842.0
2024-04-24 12:30:00,123.1,123.1,122.85,122.87,9756.0,119.099,119.099,118.8571,118.8765,9756.0
2024-04-24 12:35:00,122.87,123.01,122.8,122.8,7908.0,118.8765,119.0119,118.8088,118.8088,7908.0
2024-04-24 12:40:00,122.79,122.84,122.65,122.73,9048.0,118.7991,118.8475,118.6636,118.741,9048.0
2024-04-24 12:45:00,122.79,122.81,122.56,122.74,7744.0,118.7991,118.8184,118.5766,118.7507,7744.0
2024-04-24 12:50:00,122.74,122.82,122.65,122.7,6478.0,118.7507,118.8281,118.6636,118.712,6478.0
2024-04-24 12:55:00,122.72,123.01,122.67,122.98,7591.0,118.7314,119.0119,118.683,118.9829,7591.0
2024-04-24 13:00:00,122.94,123.04,122.89,123.04,7406.0,118.9442,119.041,118.8958,119.041,7406.0
2024-04-24 13:05:00,123.07,123.27,123.04,123.27,9367.0,119.07,119.2635,119.041,119.2635,9367.0
2024-04-24 13:10:00,123.28,123.39,123.09,123.09,13015.0,119.2732,119.3796,119.0893,119.0893,13015.0
2024-04-24 13:15:00,123.09,123.24,123.04,123.2,5088.0,119.0893,119.2345,119.041,119.1958,5088.0
2024-04-24 13:20:00,123.22,123.28,123.06,123.28,5039.0,119.2151,119.2732,119.0603,119.2732,5039.0
2024-04-24 13:25:00,123.28,123.57,123.25,123.57,13485.0,119.2732,119.5537,119.2441,119.5537,13485.0
2024-04-24 13:30:00,123.54,123.8,123.54,123.71,16128.0,119.5247,119.7763,119.5247,119.6892,16128.0
2024-04-24 13:35:00,123.66,123.91,123.64,123.85,20269.0,119.6408,119.8827,119.6215,119.8246,20269.0
2024-04-24 13:40:00,123.92,123.97,123.82,123.94,11853.0,119.8924,119.9407,119.7956,119.9117,11853.0
2024-04-24 13:45:00,123.94,124.14,123.94,124.08,15705.0,119.9117,120.1052,119.9117,120.0472,15705.0
2024-04-24 13:50:00,124.02,124.23,124.02,124.21,13357.0,119.9891,120.1923,119.9891,120.1729,13357.0
2024-04-24 13:55:00,124.24,124.45,124.23,124.4,28908.0,120.202,120.4051,120.1923,120.3568,28908.0
2024-04-24 14:00:00,124.41,124.41,123.98,124.08,11671.0,120.3664,120.3664,119.9504,120.0472,11671.0
2024-04-24 14:05:00,124.04,124.1,123.77,124.07,7595.0,120.0085,120.0665,119.7472,120.0375,7595.0
2024-04-24 14:10:00,124.09,124.14,123.7,123.73,7124.0,120.0568,120.1052,119.6795,119.7085,7124.0
2024-04-24 14:15:00,123.69,123.78,123.6,123.62,8354.0,119.6698,119.7569,119.5828,119.6021,8354.0
2024-04-24 14:20:00,123.61,123.74,123.59,123.71,8635.0,119.5924,119.7182,119.5731,119.6892,8635.0
2024-04-24 14:25:00,123.72,123.8,123.63,123.64,5478.0,119.6989,119.7763,119.6118,119.6215,5478.0
2024-04-24 14:30:00,123.6,123.68,123.43,123.54,7254.0,119.5828,119.6602,119.4183,119.5247,7254.0
2024-04-24 14:35:00,123.51,123.73,123.5,123.69,5690.0,119.4957,119.7085,119.486,119.6698,5690.0
2024-04-24 14:40:00,123.66,123.81,123.65,123.79,5166.0,119.6408,119.7859,119.6311,119.7666,5166.0
2024-04-24 14:45:00,123.76,123.76,123.64,123.64,4663.0,119.7376,119.7376,119.6215,119.6215,4663.0
2024-04-24 14:50:00,123.65,123.69,123.5,123.6,6698.0,119.6311,119.6698,119.486,119.5828,6698.0
2024-04-24 14:55:00,123.63,123.7,123.6,123.6,3912.0,119.6118,119.6795,119.5828,119.5828,3912.0
2024-04-24 15:00:00,123.57,123.65,123.5,123.53,4155.0,119.5537,119.6311,119.486,119.515,4155.0
2024-04-24 15:05:00,123.52,123.78,123.5,123.76,4724.0,119.5054,119.7569,119.486,119.7376,4724.0
2024-04-24 15:10:00,123.77,123.83,123.62,123.68,8405.0,119.7472,119.8053,119.6021,119.6602,8405.0
2024-04-24 15:15:00,123.69,123.76,123.57,123.67,8170.0,119.6698,119.7376,119.5537,119.6505,8170.0
2024-04-24 15:20:00,123.7,123.88,123.64,123.82,9985.0,119.6795,119.8537,119.6215,119.7956,9985.0
2024-04-24 15:25:00,123.8,123.87,123.65,123.69,12337.0,119.7763,119.844,119.6311,119.6698,12337.0
2024-04-24 15:30:00,123.68,123.83,123.62,123.79,8383.0,119.6602,119.8053,119.6021,119.7666,8383.0
2024-04-24 15:35:00,123.8,123.8,123.7,123.72,8366.0,119.7763,119.7763,119.6795,119.6989,8366.0
2024-04-24 15:40:00,123.72,123.87,123.71,123.77,14567.0,119.6989,119.844,119.6892,119.7472,14567.0
2024-04-24 15:45:00,123.77,123.96,123.71,123.9,19409.0,119.7472,119.9311,119.6892,119.873,19409.0
2024-04-24 15:50:00,123.89,124.03,123.65,123.99,41895.0,119.8633,119.9988,119.6311,119.9601,41895.0
2024-04-24 15:55:00,123.99,124.03,123.74,123.74,89341.0,119.9601,119.9988,119.7182,119.7182,89341.0
2024-04-25 09:30:00,121.92,121.94,120.78,120.9,50292.0,117.9574,117.9767,116.8544,116.9705,50292.0
2024-04-25 09:35:00,120.98,121.39,120.45,120.45,22871.0,117.0479,117.4446,116.5351,116.5351,22871.0
2024-04-25 09:40:00,120.54,120.7,120.2,120.55,54354.0,116.6222,116.777,116.2933,116.6319,54354.0
2024-04-25 09:45:00,120.56,120.89,120.08,120.17,33168.0,116.6416,116.9608,116.1772,116.2642,33168.0
2024-04-25 09:50:00,120.15,120.25,119.76,119.84,26567.0,116.2449,116.3416,115.8676,115.945,26567.0
2024-04-25 09:55:00,119.83,120.17,119.62,119.88,19672.0,115.9353,116.2642,115.7321,115.9837,19672.0
2024-04-25 10:00:00,119.75,119.87,119.37,119.58,46224.0,115.8579,115.974,115.4902,115.6934,46224.0
2024-04-25 10:05:00,119.56,120.25,119.55,120.19,48600.0,115.6741,116.3416,115.6644,116.2836,48600.0
2024-04-25 10:10:00,120.15,120.74,120.12,120.64,29743.0,116.2449,116.8157,116.2159,116.719,29743.0
2024-04-25 10:15:00,120.64,120.97,120.51,120.68,64692.0,116.719,117.0382,116.5932,116.7577,64692.0
2024-04-25 10:20:00,120.68,120.75,120.48,120.62,28929.0,116.7577,116.8254,116.5642,116.6996,28929.0
2024-04-25 10:25:00,120.56,120.61,120.37,120.57,17356.0,116.6416,116.6899,116.4577,116.6512,17356.0
2024-04-25 10:30:00,120.57,120.82,120.47,120.47,17216.0,116.6512,116.8931,116.5545,116.5545,17216.0
2024-04-25 10:35:00,120.5,120.59,120.28,120.43,11024.0,116.5835,116.6706,116.3707,116.5158,11024.0
2024-04-25 10:40:00,120.44,120.49,120.11,120.48,61709.0,116.5255,116.5738,116.2062,116.5642,61709.0
2024-04-25 10:45:00,120.45,120.75,120.29,120.75,28045.0,116.5351,116.8254,116.3803,116.8254,28045.0
2024-04-25 10:50:00,120.72,120.82,120.38,120.68,68755.0,116.7964,116.8931,116.4674,116.7577,68755.0
2024-04-25 10:55:00,120.68,120.87,120.58,120.87,11977.0,116.7577,116.9415,116.6609,116.9415,11977.0
2024-04-25 11:00:00,120.73,121.19,120.7,121.02,18511.0,116.806,117.2511,116.777,117.0866,18511.0
2024-04-25 11:05:00,121.07,121.16,120.93,121.12,19685.0,117.135,117.2221,116.9995,117.1834,19685.0
2024-04-25 11:10:00,121.12,121.13,120.98,121.12,12193.0,117.1834,117.193,117.0479,117.1834,12193.0
2024-04-25 11:15:00,121.1,121.13,120.87,121.07,18049.0,117.164,117.193,116.9415,117.135,18049.0
2024-04-25 11:20:00,121.04,121.21,120.91,121.15,13119.0,117.106,117.2704,116.9802,117.2124,13119.0
2024-04-25 11:25:00,121.14,121.48,121.09,121.3,17989.0,117.2027,117.5317,117.1543,117.3575,17989.0
2024-04-25 11:30:00,121.25,121.28,121.09,121.2,13006.0,117.3091,117.3382,117.1543,117.2608,13006.0
2024-04-25 11:35:00,121.17,121.4,121.17,121.33,10506.0,117.2317,117.4543,117.2317,117.3865,10506.0
2024-04-25 11:40:00,121.35,121.39,121.29,121.34,6153.0,117.4059,117.4446,117.3478,117.3962,6153.0
2024-04-25 11:45:00,121.36,121.91,121.33,121.68,41118.0,117.4156,117.9477,117.3865,117.7252,41118.0
2024-04-25 11:50:00,121.72,121.86,121.54,121.57,7381.0,117.7639,117.8993,117.5897,117.6187,7381.0
2024-04-25 11:55:00,121.57,121.79,121.53,121.77,13538.0,117.6187,117.8316,117.58,117.8122,13538.0
2024-04-25 12:00:00,121.72,121.79,121.6,121.65,15546.0,117.7639,117.8316,117.6478,117.6961,15546.0
2024-04-25 12:05:00,121.67,121.92,121.64,121.89,12046.0,117.7155,117.9574,117.6865,117.9283,12046.0
2024-04-25 12:10:00,121.91,121.96,121.55,121.63,9647.0,117.9477,117.9961,117.5994,117.6768,9647.0
2024-04-25 12:15:00,121.62,121.92,121.62,121.77,13184.0,117.6671,117.9574,117.6671,117.8122,13184.0
2024-04-25 12:20:00,121.77,121.95,121.74,121.81,11615.0,117.8122,117.9864,117.7832,117.8509,11615.0
2024-04-25 12:25:00,121.81,122.09,121.8,122.08,7810.0,117.8509,118.1218,117.8413,118.1122,7810.0
2024-04-25 12:30:00,122.07,122.21,121.92,121.92,18224.0,118.1025,118.2379,117.9574,117.9574,18224.0
2024-04-25 12:35:00,121.96,122.09,121.93,121.98,10153.0,117.9961,118.1218,117.967,118.0154,10153.0
2024-04-25 12:40:00,121.98,122.09,121.9,122.07,5391.0,118.0154,118.1218,117.938,118.1025,5391.0
2024-04-25 12:45:00,122.1,122.1,121.95,122.01,11095.0,118.1315,118.1315,117.9864,118.0444,11095.0
2024-04-25 12:50:00,121.98,122.21,121.97,122.18,8573.0,118.0154,118.2379,118.0057,118.2089,8573.0
2024-04-25 12:55:00,122.16,122.29,122.16,122.28,6957.0,118.1896,118.3153,118.1896,118.3057,6957.0
2024-04-25 13:00:00,122.28,122.55,122.24,122.45,6815.0,118.3057,118.5669,118.267,118.4701,6815.0
2024-04-25 13:05:00,122.46,122.54,122.37,122.44,9098.0,118.4798,118.5572,118.3927,118.4605,9098.0
2024-04-25 13:10:00,122.44,122.49,122.2,122.23,10601.0,118.4605,118.5088,118.2283,118.2573,10601.0
2024-04-25 13:15:00,122.21,122.24,122.1,122.19,4386.0,118.2379,118.267,118.1315,118.2186,4386.0
2024-04-25 13:20:00,122.17,122.36,122.07,122.07,16665.0,118.1992,118.3831,118.1025,118.1025,16665.0
2024-04-25 13:25:00,122.1,122.33,122.04,122.33,11143.0,118.1315,118.354,118.0735,118.354,11143.0
2024-04-25 13:30:00,122.28,122.63,122.28,122.63,12696.0,118.3057,118.6443,118.3057,118.6443,12696.0
2024-04-25 13:35:00,122.64,123.01,122.63,122.94,17943.0,118.654,119.0119,118.6443,118.9442,17943.0
2024-04-25 13:40:00,122.95,123.06,122.8,123.05,15745.0,118.9539,119.0603,118.8088,119.0506,15745.0
2024-04-25 13:45:00,123.05,123.27,122.99,123.26,29279.0,119.0506,119.2635,118.9926,119.2538,29279.0
2024-04-25 13:50:00,123.25,123.32,123.16,123.26,18118.0,119.2441,119.3119,119.1571,119.2538,18118.0
2024-04-25 13:55:00,123.23,123.33,123.17,123.33,12797.0,119.2248,119.3215,119.1667,119.3215,12797.0
2024-04-25 14:00:00,123.33,123.33,123.01,123.05,7038.0,119.3215,119.3215,119.0119,119.0506,7038.0
2024-04-25 14:05:00,123.01,123.03,122.91,122.99,8103.0,119.0119,119.0313,118.9152,118.9926,8103.0
2024-04-25 14:10:00,122.98,123.13,122.92,122.99,28900.0,118.9829,119.128,118.9249,118.9926,28900.0
2024-04-25 14:15:00,123.01,123.27,122.97,123.27,32423.0,119.0119,119.2635,118.9732,119.2635,32423.0
2024-04-25 14:20:00,123.27,123.34,123.18,123.21,16356.0,119.2635,119.3312,119.1764,119.2054,16356.0
2024-04-25 14:25:00,123.22,123.22,122.79,122.87,40167.0,119.2151,119.2151,118.7991,118.8765,40167.0
2024-04-25 14:30:00,122.87,123.29,122.87,123.02,33225.0,118.8765,119.2828,118.8765,119.0216,33225.0
2024-04-25 14:35:00,122.97,122.97,122.76,122.79,3135.0,118.9732,118.9732,118.7701,118.7991,3135.0
2024-04-25 14:40:00,122.69,122.76,122.57,122.59,10008.0,118.7023,118.7701,118.5862,118.6056,10008.0
2024-04-25 14:45:00,122.6,122.79,122.58,122.75,12864.0,118.6153,118.7991,118.5959,118.7604,12864.0
2024-04-25 14:50:00,122.74,122.79,122.62,122.68,13194.0,118.7507,118.7991,118.6346,118.6927,13194.0
2024-04-25 14:55:00,122.69,122.99,122.64,122.93,19864.0,118.7023,118.9926,118.654,118.9345,19864.0
2024-04-25 15:00:00,122.96,123.2,122.9,123.12,10961.0,118.9636,119.1958,118.9055,119.1184,10961.0
2024-04-25 15:05:00,123.13,123.16,122.9,123.05,10705.0,119.128,119.1571,118.9055,119.0506,10705.0
2024-04-25 15:10:00,123.03,123.24,123.02,123.23,16773.0,119.0313,119.2345,119.0216,119.2248,16773.0
2024-04-25 15:15:00,123.23,123.55,123.23,123.53,24713.0,119.2248,119.5344,119.2248,119.515,24713.0
2024-04-25 15:20:00,123.5,123.55,123.37,123.5,18515.0,119.486,119.5344,119.3602,119.486,18515.0
2024-04-25 15:25:00,123.48,123.6,123.38,123.58,28132.0,119.4667,119.5828,119.3699,119.5634,28132.0
2024-04-25 15:30:00,123.58,123.6,123.49,123.54,21789.0,119.5634,119.5828,119.4763,119.5247,21789.0
2024-04-25 15:35:00,123.53,123.53,123.24,123.28,35784.0,119.515,119.515,119.2345,119.2732,35784.0
2024-04-25 15:40:00,123.3,123.71,123.0,123.36,88380.0,119.2925,119.6892,119.0023,119.3506,88380.0
2024-04-25 15:45:00,123.36,123.55,123.21,123.26,61753.0,119.3506,119.5344,119.2054,119.2538,61753.0
2024-04-25 15:50:00,123.29,123.52,123.22,123.47,57356.0,119.2828,119.5054,119.2151,119.457,57356.0
2024-04-25 15:55:00,123.48,123.61,123.25,123.39,209622.0,119.4667,119.5924,119.2441,119.3796,209622.0
2024-04-26 09:30:00,122.91,123.03,122.06,122.4,60831.0,119.721,119.8378,118.893,119.2242,60831.0
2024-04-26 09:35:00,122.4,123.19,122.39,122.76,10182.0,119.2242,119.9937,119.2145,119.5749,10182.0
2024-04-26 09:40:00,122.75,122.8,122.33,122.52,37001.0,119.5651,119.6138,119.156,119.3411,37001.0
2024-04-26 09:45:00,122.58,122.58,122.11,122.27,29441.0,119.3995,119.3995,118.9417,119.0976,29441.0
2024-04-26 09:50:00,122.33,123.0,122.27,122.88,20844.0,119.156,119.8086,119.0976,119.6917,20844.0
2024-04-26 09:55:00,122.98,123.05,122.89,122.97,5686.0,119.7891,119.8573,119.7015,119.7794,5686.0
2024-04-26 10:00:00,123.03,123.07,122.7,123.01,23384.0,119.8378,119.8768,119.5164,119.8184,23384.0
2024-04-26 10:05:00,123.01,123.03,122.68,122.96,8086.0,119.8184,119.8378,119.4969,119.7697,8086.0
2024-04-26 10:10:00,123.0,123.39,123.0,123.22,41229.0,119.8086,120.1885,119.8086,120.0229,41229.0
2024-04-26 10:15:00,123.17,123.39,122.99,123.21,29325.0,119.9742,120.1885,119.7989,120.0132,29325.0
2024-04-26 10:20:00,123.16,123.32,122.99,123.28,10150.0,119.9645,120.1203,119.7989,120.0814,10150.0
2024-04-26 10:25:00,123.24,123.24,122.72,122.72,10132.0,120.0424,120.0424,119.5359,119.5359,10132.0
2024-04-26 10:30:00,122.7,123.04,122.54,122.86,8070.0,119.5164,119.8476,119.3606,119.6723,8070.0
2024-04-26 10:35:00,122.88,122.95,122.78,122.89,9976.0,119.6917,119.7599,119.5943,119.7015,9976.0
2024-04-26 10:40:00,122.86,122.88,122.48,122.56,13495.0,119.6723,119.6917,119.3021,119.38,13495.0
2024-04-26 10:45:00,122.56,122.72,122.51,122.72,7561.0,119.38,119.5359,119.3313,119.5359,7561.0
2024-04-26 10:50:00,122.6,122.69,122.41,122.65,8317.0,119.419,119.5067,119.2339,119.4677,8317.0
2024-04-26 10:55:00,122.64,122.67,122.36,122.47,7821.0,119.458,119.4872,119.1852,119.2924,7821.0
2024-04-26 11:00:00,122.52,122.78,122.51,122.69,14396.0,119.3411,119.5943,119.3313,119.5067,14396.0
2024-04-26 11:05:00,122.73,122.76,122.42,122.47,8985.0,119.5456,119.5749,119.2437,119.2924,8985.0
2024-04-26 11:10:00,122.47,122.53,122.18,122.27,10007.0,119.2924,119.3508,119.0099,119.0976,10007.0
2024-04-26 11:15:00,122.3,122.33,122.15,122.24,14402.0,119.1268,119.156,118.9807,119.0683,14402.0
2024-04-26 11:20:00,122.27,122.28,122.05,122.14,7468.0,119.0976,119.1073,118.8833,118.9709,7468.0
2024-04-26 11:25:00,122.12,122.34,122.06,122.3,11252.0,118.9515,119.1657,118.893,119.1268,11252.0
2024-04-26 11:30:00,122.36,122.43,122.17,122.35,12880.0,119.1852,119.2534,119.0002,119.1755,12880.0
2024-04-26 11:35:00,122.39,122.41,122.22,122.35,8019.0,119.2145,119.2339,119.0489,119.1755,8019.0
2024-04-26 11:40:00,122.34,122.62,122.34,122.62,6465.0,119.1657,119.4385,119.1657,119.4385,6465.0
2024-04-26 11:45:00,122.66,122.7,122.57,122.64,13918.0,119.4774,119.5164,119.3898,119.458,13918.0
2024-04-26 11:50:00,122.61,122.61,122.41,122.61,8572.0,119.4287,119.4287,119.2339,119.4287,8572.0
2024-04-26 11:55:00,122.6,122.7,122.56,122.69,6133.0,119.419,119.5164,119.38,119.5067,6133.0
2024-04-26 12:00:00,122.66,122.8,122.62,122.8,32554.0,119.4774,119.6138,119.4385,119.6138,32554.0
2024-04-26 12:05:00,122.8,122.91,122.58,122.87,14003.0,119.6138,119.721,119.3995,119.682,14003.0
2024-04-26 12:10:00,122.83,123.07,122.76,123.0,11934.0,119.643,119.8768,119.5749,119.8086,11934.0
2024-04-26 12:15:00,122.98,123.07,122.95,122.97,8387.0,119.7891,119.8768,119.7599,119.7794,8387.0
2024-04-26 12:20:00,122.98,123.04,122.94,123.0,6529.0,119.7891,119.8476,119.7502,119.8086,6529.0
2024-04-26 12:25:00,122.98,123.06,122.93,123.06,9455.0,119.7891,119.8671,119.7404,119.8671,9455.0
2024-04-26 12:30:00,123.04,123.14,122.94,123.14,12120.0,119.8476,119.945,119.7502,119.945,12120.0
2024-04-26 12:35:00,123.11,123.21,123.04,123.14,22345.0,119.9158,120.0132,119.8476,119.945,22345.0
2024-04-26 12:40:00,123.15,123.15,123.03,123.11,7171.0,119.9547,119.9547,119.8378,119.9158,7171.0
2024-04-26 12:45:00,123.09,123.09,123.01,123.05,6546.0,119.8963,119.8963,119.8184,119.8573,6546.0
2024-04-26 12:50:00,123.04,123.1,123.01,123.07,4612.0,119.8476,119.906,119.8184,119.8768,4612.0
2024-04-26 12:55:00,123.07,123.07,122.96,123.01,6399.0,119.8768,119.8768,119.7697,119.8184,6399.0
2024-04-26 13:00:00,122.99,123.06,122.9,122.95,8489.0,119.7989,119.8671,119.7112,119.7599,8489.0
2024-04-26 13:05:00,122.96,122.96,122.59,122.63,11842.0,119.7697,119.7697,119.4093,119.4482,11842.0
2024-04-26 13:10:00,122.66,122.78,122.63,122.78,11766.0,119.4774,119.5943,119.4482,119.5943,11766.0
2024-04-26 13:15:00,122.77,122.79,122.56,122.62,17436.0,119.5846,119.6041,119.38,119.4385,17436.0
2024-04-26 13:20:00,122.6,122.62,122.52,122.56,22821.0,119.419,119.4385,119.3411,119.38,22821.0
2024-04-26 13:25:00,122.57,122.85,122.54,122.85,28886.0,119.3898,119.6625,119.3606,119.6625,28886.0
2024-04-26 13:30:00,122.8,122.84,122.67,122.68,14736.0,119.6138,119.6528,119.4872,119.4969,14736.0
2024-04-26 13:35:00,122.72,122.77,122.64,122.7,17661.0,119.5359,119.5846,119.458,119.5164,17661.0
2024-04-26 13:40:00,122.69,122.69,122.16,122.16,16466.0,119.5067,119.5067,118.9904,118.9904,16466.0
2024-04-26 13:45:00,122.19,122.51,122.14,122.46,31783.0,119.0196,119.3313,118.9709,119.2826,31783.0
2024-04-26 13:50:00,122.45,122.46,122.31,122.31,11476.0,119.2729,119.2826,119.1365,119.1365,11476.0
2024-04-26 13:55:00,122.3,122.3,122.06,122.09,17826.0,119.1268,119.1268,118.893,118.9222,17826.0
2024-04-26 14:00:00,122.09,122.28,122.07,122.21,18030.0,118.9222,119.1073,118.9028,119.0391,18030.0
2024-04-26 14:05:00,122.2,122.21,122.07,122.15,22604.0,119.0294,119.0391,118.9028,118.9807,22604.0
2024-04-26 14:10:00,122.16,122.33,122.11,122.11,14258.0,118.9904,119.156,118.9417,118.9417,14258.0
2024-04-26 14:15:00,122.13,122.23,122.03,122.03,11389.0,118.9612,119.0586,118.8638,118.8638,11389.0
2024-04-26 14:20:00,122.01,122.23,122.01,122.16,11633.0,118.8443,119.0586,118.8443,118.9904,11633.0
2024-04-26 14:25:00,122.17,122.24,122.04,122.23,11665.0,119.0002,119.0683,118.8735,119.0586,11665.0
2024-04-26 14:30:00,122.23,122.24,122.07,122.08,10526.0,119.0586,119.0683,118.9028,118.9125,10526.0
2024-04-26 14:35:00,122.08,122.2,122.07,122.2,14212.0,118.9125,119.0294,118.9028,119.0294,14212.0
2024-04-26 14:40:00,122.18,122.43,122.17,122.39,16607.0,119.0099,119.2534,119.0002,119.2145,16607.0
2024-04-26 14:45:00,122.4,122.43,122.29,122.41,19100.0,119.2242,119.2534,119.117,119.2339,19100.0
2024-04-26 14:50:00,122.42,122.44,122.31,122.34,12700.0,119.2437,119.2632,119.1365,119.1657,12700.0
2024-04-26 14:55:00,122.33,122.48,122.22,122.47,55740.0,119.156,119.3021,119.0489,119.2924,55740.0
2024-04-26 15:00:00,122.47,122.56,122.3,122.32,28811.0,119.2924,119.38,119.1268,119.1463,28811.0
2024-04-26 15:05:00,122.32,122.57,122.3,122.4,33813.0,119.1463,119.3898,119.1268,119.2242,33813.0
2024-04-26 15:10:00,122.42,122.44,122.29,122.35,22626.0,119.2437,119.2632,119.117,119.1755,22626.0
2024-04-26 15:15:00,122.33,122.38,122.31,122.37,18041.0,119.156,119.2047,119.1365,119.195,18041.0
2024-04-26 15:20:00,122.37,122.49,122.32,122.48,29062.0,119.195,119.3119,119.1463,119.3021,29062.0
2024-04-26 15:25:00,122.51,122.52,122.31,122.38,22602.0,119.3313,119.3411,119.1365,119.2047,22602.0
2024-04-26 15:30:00,122.37,122.45,122.25,122.38,27993.0,119.195,119.2729,119.0781,119.2047,27993.0
2024-04-26 15:35:00,122.38,122.39,122.18,122.21,65393.0,119.2047,119.2145,119.0099,119.0391,65393.0
2024-04-26 15:40:00,122.21,122.45,122.19,122.2,75473.0,119.0391,119.2729,119.0196,119.0294,75473.0
2024-04-26 15:45:00,122.21,122.41,122.19,122.38,37847.0,119.0391,119.2339,119.0196,119.2047,37847.0
2024-04-26 15:50:00,122.35,122.4,122.21,122.36,106355.0,119.1755,119.2242,119.0391,119.1852,106355.0
2024-04-26 15:55:00,122.37,122.54,122.33,122.43,223503.0,119.195,119.3606,119.156,119.2534,223503.0
2024-04-29 09:30:00,123.05,123.47,122.7,123.4,58088.0,119.8573,120.2664,119.5164,120.1982,58088.0
2024-04-29 09:35:00,123.6,123.86,123.44,123.58,44523.0,120.3931,120.6463,120.2372,120.3736,44523.0
2024-04-29 09:40:00,123.46,123.66,122.85,122.89,13301.0,120.2567,120.4515,119.6625,119.7015,13301.0
2024-04-29 09:45:00,122.98,123.08,122.6,122.79,21639.0,119.7891,119.8865,119.419,119.6041,21639.0
2024-04-29 09:50:00,122.78,123.03,122.68,122.69,17471.0,119.5943,119.8378,119.4969,119.5067,17471.0
2024-04-29 09:55:00,122.69,122.82,122.5,122.82,8357.0,119.5067,119.6333,119.3216,119.6333,8357.0
2024-04-29 10:00:00,122.82,122.89,122.63,122.67,11557.0,119.6333,119.7015,119.4482,119.4872,11557.0
2024-04-29 10:05:00,122.59,122.65,122.21,122.31,16176.0,119.4093,119.4677,119.0391,119.1365,16176.0
2024-04-29 10:10:00,122.32,122.39,122.19,122.22,15389.0,119.1463,119.2145,119.0196,119.0489,15389.0
2024-04-29 10:15:00,122.26,122.34,122.18,122.33,9824.0,119.0878,119.1657,119.0099,119.156,9824.0
2024-04-29 10:20:00,122.35,122.39,122.13,122.18,4405.0,119.1755,119.2145,118.9612,119.0099,4405.0
2024-04-29 10:25:00,122.2,122.27,122.12,122.19,9348.0,119.0294,119.0976,118.9515,119.0196,9348.0
2024-04-29 10:30:00,122.19,122.55,122.18,122.37,17678.0,119.0196,119.3703,119.0099,119.195,17678.0
2024-04-29 10:35:00,122.33,122.34,122.02,122.11,13681.0,119.156,119.1657,118.8541,118.9417,13681.0
2024-04-29 10:40:00,122.18,122.28,122.16,122.24,4032.0,119.0099,119.1073,118.9904,119.0683,4032.0
2024-04-29 10:45:00,122.27,122.27,122.1,122.18,11192.0,119.0976,119.0976,118.932,119.0099,11192.0
2024-04-29 10:50:00,122.18,122.21,121.97,122.0,9726.0,119.0099,119.0391,118.8053,118.8346,9726.0
2024-04-29 10:55:00,122.0,122.19,121.96,122.13,5361.0,118.8346,119.0196,118.7956,118.9612,5361.0
2024-04-29 11:00:00,122.11,122.19,121.88,121.88,15300.0,118.9417,119.0196,118.7177,118.7177,15300.0
2024-04-29 11:05:00,121.85,122.01,121.79,121.89,9395.0,118.6885,118.8443,118.63,118.7274,9395.0
2024-04-29 11:10:00,121.87,121.88,121.74,121.76,12650.0,118.7079,118.7177,118.5813,118.6008,12650.0
2024-04-29 11:15:00,121.78,121.82,121.72,121.78,8151.0,118.6203,118.6592,118.5618,118.6203,8151.0
2024-04-29 11:20:00,121.77,121.92,121.71,121.92,9660.0,118.6105,118.7566,118.5521,118.7566,9660.0
2024-04-29 11:25:00,121.96,122.05,121.91,122.0,7332.0,118.7956,118.8833,118.7469,118.8346,7332.0
2024-04-29 11:30:00,121.98,121.99,121.52,121.52,13481.0,118.8151,118.8248,118.367,118.367,13481.0
2024-04-29 11:35:00,121.51,121.75,121.51,121.59,20173.0,118.3573,118.5911,118.3573,118.4352,20173.0
2024-04-29 11:40:00,121.59,121.75,121.52,121.74,14349.0,118.4352,118.5911,118.367,118.5813,14349.0
2024-04-29 11:45:00,121.74,121.77,121.53,121.56,17593.0,118.5813,118.6105,118.3768,118.406,17593.0
2024-04-29 11:50:00,121.57,121.66,121.54,121.58,8324.0,118.4157,118.5034,118.3865,118.4255,8324.0
2024-04-29 11:55:00,121.6,121.61,121.5,121.54,8043.0,118.4449,118.4547,118.3475,118.3865,8043.0
2024-04-29 12:00:00,121.52,121.67,121.48,121.64,16283.0,118.367,118.5131,118.3281,118.4839,16283.0
2024-04-29 12:05:00,121.62,121.67,121.55,121.55,11197.0,118.4644,118.5131,118.3962,118.3962,11197.0
2024-04-29 12:10:00,121.57,121.66,121.55,121.64,8279.0,118.4157,118.5034,118.3962,118.4839,8279.0
2024-04-29 12:15:00,121.68,121.68,121.61,121.66,10922.0,118.5229,118.5229,118.4547,118.5034,10922.0
2024-04-29 12:20:00,121.64,121.68,121.6,121.65,10005.0,118.4839,118.5229,118.4449,118.4937,10005.0
2024-04-29 12:25:00,121.62,121.64,121.54,121.58,6144.0,118.4644,118.4839,118.3865,118.4255,6144.0
2024-04-29 12:30:00,121.6,121.62,121.53,121.56,9666.0,118.4449,118.4644,118.3768,118.406,9666.0
2024-04-29 12:35:00,121.54,121.75,121.45,121.48,12338.0,118.3865,118.5911,118.2988,118.3281,12338.0
2024-04-29 12:40:00,121.46,121.53,121.34,121.5,8665.0,118.3086,118.3768,118.1917,118.3475,8665.0
2024-04-29 12:45:00,121.43,121.54,121.43,121.54,26018.0,118.2794,118.3865,118.2794,118.3865,26018.0
2024-04-29 12:50:00,121.52,121.52,121.16,121.28,15493.0,118.367,118.367,118.0164,118.1333,15493.0
2024-04-29 12:55:00,121.3,121.42,121.25,121.25,7666.0,118.1527,118.2696,118.104,118.104,7666.0
2024-04-29 13:00:00,121.27,121.4,121.19,121.31,9757.0,118.1235,118.2501,118.0456,118.1625,9757.0
2024-04-29 13:05:00,121.28,121.32,121.2,121.26,7319.0,118.1333,118.1722,118.0553,118.1138,7319.0
2024-04-29 13:10:00,121.27,121.27,121.15,121.18,7301.0,118.1235,118.1235,118.0066,118.0358,7301.0
2024-04-29 13:15:00,121.18,121.26,121.14,121.26,9715.0,118.0358,118.1138,117.9969,118.1138,9715.0
2024-04-29 13:20:00,121.28,121.51,121.26,121.48,11559.0,118.1333,118.3573,118.1138,118.3281,11559.0
2024-04-29 13:25:00,121.46,121.52,121.35,121.4,10421.0,118.3086,118.367,118.2014,118.2501,10421.0
2024-04-29 13:30:00,121.37,121.45,121.31,121.42,5751.0,118.2209,118.2988,118.1625,118.2696,5751.0
2024-04-29 13:35:00,121.42,121.46,121.31,121.34,5464.0,118.2696,118.3086,118.1625,118.1917,5464.0
2024-04-29 13:40:00,121.33,121.38,121.26,121.29,7686.0,118.182,118.2307,118.1138,118.143,7686.0
2024-04-29 13:45:00,121.26,121.29,121.18,121.21,11067.0,118.1138,118.143,118.0358,118.0651,11067.0
2024-04-29 13:50:00,121.24,121.27,121.12,121.13,6664.0,118.0943,118.1235,117.9774,117.9871,6664.0
2024-04-29 13:55:00,121.1,121.29,121.08,121.21,7098.0,117.9579,118.143,117.9384,118.0651,7098.0
2024-04-29 14:00:00,121.2,121.2,120.99,121.11,16881.0,118.0553,118.0553,117.8508,117.9677,16881.0
2024-04-29 14:05:00,121.1,121.17,121.08,121.16,3341.0,117.9579,118.0261,117.9384,118.0164,3341.0
2024-04-29 14:10:00,121.17,121.17,121.03,121.08,8380.0,118.0261,118.0261,117.8897,117.9384,8380.0
2024-04-29 14:15:00,121.09,121.16,121.07,121.12,6028.0,117.9482,118.0164,117.9287,117.9774,6028.0
2024-04-29 14:20:00,121.09,121.12,121.03,121.08,7601.0,117.9482,117.9774,117.8897,117.9384,7601.0
2024-04-29 14:25:00,121.12,121.18,121.06,121.12,4404.0,117.9774,118.0358,117.919,117.9774,4404.0
2024-04-29 14:30:00,121.09,121.12,120.71,120.77,15212.0,117.9482,117.9774,117.578,117.6365,15212.0
2024-04-29 14:35:00,120.81,120.97,120.81,120.86,8602.0,117.6754,117.8313,117.6754,117.7241,8602.0
2024-04-29 14:40:00,120.89,120.94,120.83,120.9,9946.0,117.7534,117.8021,117.6949,117.7631,9946.0
2024-04-29 14:45:00,120.87,120.93,120.8,120.84,9343.0,117.7339,117.7923,117.6657,117.7047,9343.0
2024-04-29 14:50:00,120.86,120.95,120.79,120.81,16439.0,117.7241,117.8118,117.656,117.6754,16439.0
2024-04-29 14:55:00,120.82,120.85,120.8,120.85,5680.0,117.6852,117.7144,117.6657,117.7144,5680.0
2024-04-29 15:00:00,120.82,120.82,120.2,120.3,25796.0,117.6852,117.6852,117.0813,117.1787,25796.0
2024-04-29 15:05:00,120.33,120.46,120.13,120.33,13812.0,117.2079,117.3345,117.0131,117.2079,13812.0
2024-04-29 15:10:00,120.36,120.45,120.35,120.36,11994.0,117.2371,117.3248,117.2274,117.2371,11994.0
2024-04-29 15:15:00,120.37,120.42,120.26,120.3,9189.0,117.2469,117.2956,117.1397,117.1787,9189.0
2024-04-29 15:20:00,120.31,120.57,120.31,120.36,19581.0,117.1884,117.4417,117.1884,117.2371,19581.0
2024-04-29 15:25:00,120.35,120.43,120.35,120.38,12127.0,117.2274,117.3053,117.2274,117.2566,12127.0
2024-04-29 15:30:00,120.39,120.5,120.36,120.38,24063.0,117.2663,117.3735,117.2371,117.2566,24063.0
2024-04-29 15:35:00,120.38,120.43,120.21,120.37,11464.0,117.2566,117.3053,117.091,117.2469,11464.0
2024-04-29 15:40:00,120.35,120.49,120.27,120.42,22223.0,117.2274,117.3637,117.1495,117.2956,22223.0
2024-04-29 15:45:00,120.42,120.44,120.12,120.13,44374.0,117.2956,117.315,117.0033,117.0131,44374.0
2024-04-29 15:50:00,120.15,120.66,120.15,120.64,75623.0,117.0326,117.5293,117.0326,117.5099,75623.0
2024-04-29 15:55:00,120.66,120.74,120.46,120.67,149116.0,117.5293,117.6073,117.3345,117.5391,149116.0
2024-04-30 09:30:00,119.12,119.6,119.05,119.51,35503.0,116.0293,116.4968,115.9611,116.4092,35503.0
2024-04-30 09:35:00,119.35,119.57,119.02,119.18,16796.0,116.2533,116.4676,115.9319,116.0877,16796.0
2024-04-30 09:40:00,119.05,119.62,119.04,119.5,11942.0,115.9611,116.5163,115.9514,116.3994,11942.0
2024-04-30 09:45:00,119.59,119.9,119.48,119.87,16040.0,116.4871,116.7891,116.38,116.7598,16040.0
2024-04-30 09:50:00,119.77,119.85,119.54,119.75,21282.0,116.6624,116.7404,116.4384,116.6429,21282.0
2024-04-30 09:55:00,119.69,119.91,119.64,119.88,19780.0,116.5845,116.7988,116.5358,116.7696,19780.0
2024-04-30 10:00:00,119.88,119.98,119.6,119.9,26800.0,116.7696,116.867,116.4968,116.7891,26800.0
2024-04-30 10:05:00,119.94,120.05,119.84,119.96,38755.0,116.828,116.9352,116.7306,116.8475,38755.0
2024-04-30 10:10:00,119.96,120.0,119.8,119.94,18709.0,116.8475,116.8865,116.6917,116.828,18709.0
2024-04-30 10:15:00,119.9,120.07,119.86,119.93,28264.0,116.7891,116.9546,116.7501,116.8183,28264.0
2024-04-30 10:20:00,119.95,120.0,119.77,119.84,10969.0,116.8378,116.8865,116.6624,116.7306,10969.0
2024-04-30 10:25:00,119.84,119.91,119.65,119.65,10367.0,116.7306,116.7988,116.5455,116.5455,10367.0
2024-04-30 10:30:00,119.62,119.62,119.26,119.27,30379.0,116.5163,116.5163,116.1657,116.1754,30379.0
2024-04-30 10:35:00,119.26,119.84,119.26,119.76,9669.0,116.1657,116.7306,116.1657,116.6527,9669.0
2024-04-30 10:40:00,119.79,119.96,119.79,119.92,8288.0,116.6819,116.8475,116.6819,116.8085,8288.0
2024-04-30 10:45:00,119.94,119.98,119.8,119.87,18225.0,116.828,116.867,116.6917,116.7598,18225.0
2024-04-30 10:50:00,119.77,120.11,119.46,119.68,241149.0,116.6624,116.9936,116.3605,116.5748,241149.0
2024-04-30 10:55:00,119.67,119.67,119.36,119.5,17254.0,116.565,116.565,116.2631,116.3994,17254.0
2024-04-30 11:00:00,119.53,119.64,119.44,119.48,20049.0,116.4287,116.5358,116.341,116.38,20049.0
2024-04-30 11:05:00,119.45,119.45,119.05,119.14,26980.0,116.3507,116.3507,115.9611,116.0488,26980.0
2024-04-30 11:10:00,119.14,119.16,118.95,119.08,13342.0,116.0488,116.0683,115.8637,115.9903,13342.0
2024-04-30 11:15:00,119.08,119.27,119.07,119.14,6306.0,115.9903,116.1754,115.9806,116.0488,6306.0
2024-04-30 11:20:00,119.12,119.19,119.08,119.1,8521.0,116.0293,116.0975,115.9903,116.0098,8521.0
2024-04-30 11:25:00,119.11,119.22,119.04,119.15,8956.0,116.0196,116.1267,115.9514,116.0585,8956.0
2024-04-30 11:30:00,119.14,119.18,118.91,119.12,12955.0,116.0488,116.0877,115.8247,116.0293,12955.0
2024-04-30 11:35:00,119.19,119.25,119.06,119.24,14620.0,116.0975,116.1559,115.9709,116.1462,14620.0
2024-04-30 11:40:00,119.21,119.21,118.87,118.92,16326.0,116.117,116.117,115.7858,115.8345,16326.0
2024-04-30 11:45:00,118.83,118.92,118.76,118.83,50468.0,115.7468,115.8345,115.6786,115.7468,50468.0
2024-04-30 11:50:00,118.8,118.85,118.61,118.68,13569.0,115.7176,115.7663,115.5325,115.6007,13569.0
2024-04-30 11:55:00,118.66,118.82,118.65,118.82,30703.0,115.5812,115.7371,115.5715,115.7371,30703.0
2024-04-30 12:00:00,118.82,118.86,118.58,118.8,19458.0,115.7371,115.776,115.5033,115.7176,19458.0
2024-04-30 12:05:00,118.81,118.89,118.6,118.65,11179.0,115.7273,115.8053,115.5228,115.5715,11179.0
2024-04-30 12:10:00,118.65,118.8,118.52,118.73,12513.0,115.5715,115.7176,115.4449,115.6494,12513.0
2024-04-30 12:15:00,118.78,118.84,118.7,118.78,7717.0,115.6981,115.7566,115.6202,115.6981,7717.0
2024-04-30 12:20:00,118.79,119.0,118.79,118.84,12008.0,115.7079,115.9124,115.7079,115.7566,12008.0
2024-04-30 12:25:00,118.84,118.96,118.82,118.88,15348.0,115.7566,115.8734,115.7371,115.7955,15348.0
2024-04-30 12:30:00,118.86,118.86,118.45,118.47,17069.0,115.776,115.776,115.3767,115.3962,17069.0
2024-04-30 12:35:00,118.48,118.71,118.45,118.52,13910.0,115.4059,115.6299,115.3767,115.4449,13910.0
2024-04-30 12:40:00,118.51,118.64,118.37,118.43,12128.0,115.4351,115.5617,115.2988,115.3572,12128.0
2024-04-30 12:45:00,118.38,118.47,118.36,118.41,8339.0,115.3085,115.3962,115.289,115.3377,8339.0
2024-04-30 12:50:00,118.38,118.45,118.27,118.29,8393.0,115.3085,115.3767,115.2013,115.2208,8393.0
2024-04-30 12:55:00,118.29,118.36,118.2,118.2,18767.0,115.2208,115.289,115.1332,115.1332,18767.0
2024-04-30 13:00:00,118.2,118.51,118.13,118.46,38467.0,115.1332,115.4351,115.065,115.3864,38467.0
2024-04-30 13:05:00,118.42,118.5,118.32,118.33,13829.0,115.3475,115.4254,115.2501,115.2598,13829.0
2024-04-30 13:10:00,118.32,118.32,118.12,118.25,7568.0,115.2501,115.2501,115.0552,115.1819,7568.0
2024-04-30 13:15:00,118.23,118.31,118.14,118.24,8149.0,115.1624,115.2403,115.0747,115.1721,8149.0
2024-04-30 13:20:00,118.26,118.45,118.23,118.39,14885.0,115.1916,115.3767,115.1624,115.3182,14885.0
2024-04-30 13:25:00,118.39,118.51,118.38,118.38,10790.0,115.3182,115.4351,115.3085,115.3085,10790.0
2024-04-30 13:30:00,118.36,118.46,118.32,118.37,6764.0,115.289,115.3864,115.2501,115.2988,6764.0
2024-04-30 13:35:00,118.37,118.58,118.36,118.44,29243.0,115.2988,115.5033,115.289,115.3669,29243.0
2024-04-30 13:40:00,118.41,118.57,118.32,118.42,19790.0,115.3377,115.4936,115.2501,115.3475,19790.0
2024-04-30 13:45:00,118.4,118.47,118.31,118.43,27425.0,115.328,115.3962,115.2403,115.3572,27425.0
2024-04-30 13:50:00,118.4,118.53,118.38,118.51,14663.0,115.328,115.4546,115.3085,115.4351,14663.0
2024-04-30 13:55:00,118.51,118.54,118.43,118.43,12229.0,115.4351,115.4643,115.3572,115.3572,12229.0
2024-04-30 14:00:00,118.45,118.65,118.43,118.62,9274.0,115.3767,115.5715,115.3572,115.5423,9274.0
2024-04-30 14:05:00,118.6,118.6,118.42,118.5,11445.0,115.5228,115.5228,115.3475,115.4254,11445.0
2024-04-30 14:10:00,118.48,118.48,118.35,118.35,5975.0,115.4059,115.4059,115.2793,115.2793,5975.0
2024-04-30 14:15:00,118.35,118.37,118.21,118.21,11928.0,115.2793,115.2988,115.1429,115.1429,11928.0
2024-04-30 14:20:00,118.21,118.29,118.16,118.2,18099.0,115.1429,115.2208,115.0942,115.1332,18099.0
2024-04-30 14:25:00,118.19,118.23,118.06,118.07,13568.0,115.1234,115.1624,114.9968,115.0065,13568.0
2024-04-30 14:30:00,118.07,118.38,118.06,118.38,5912.0,115.0065,115.3085,114.9968,115.3085,5912.0
2024-04-30 14:35:00,118.36,118.43,118.3,118.31,14087.0,115.289,115.3572,115.2306,115.2403,14087.0
2024-04-30 14:40:00,118.34,118.36,118.18,118.18,8417.0,115.2695,115.289,115.1137,115.1137,8417.0
2024-04-30 14:45:00,118.21,118.27,118.09,118.09,9810.0,115.1429,115.2013,115.026,115.026,9810.0
2024-04-30 14:50:00,118.1,118.11,117.96,118.0,20541.0,115.0358,115.0455,114.8994,114.9384,20541.0
2024-04-30 14:55:00,117.98,118.16,117.97,118.16,20524.0,114.9189,115.0942,114.9091,115.0942,20524.0
2024-04-30 15:00:00,118.16,118.29,118.14,118.29,15874.0,115.0942,115.2208,115.0747,115.2208,15874.0
2024-04-30 15:05:00,118.31,118.32,118.1,118.12,19915.0,115.2403,115.2501,115.0358,115.0552,19915.0
2024-04-30 15:10:00,118.12,118.16,118.06,118.09,22367.0,115.0552,115.0942,114.9968,115.026,22367.0
2024-04-30 15:15:00,118.09,118.13,117.95,117.98,17689.0,115.026,115.065,114.8897,114.9189,17689.0
2024-04-30 15:20:00,118.0,118.08,117.79,117.86,28438.0,114.9384,115.0163,114.7338,114.802,28438.0
2024-04-30 15:25:00,117.84,117.97,117.84,117.91,14514.0,114.7825,114.9091,114.7825,114.8507,14514.0
2024-04-30 15:30:00,117.92,117.92,117.76,117.79,35757.0,114.8604,114.8604,114.7046,114.7338,35757.0
2024-04-30 15:35:00,117.77,117.85,117.55,117.58,45531.0,114.7143,114.7922,114.5,114.5293,45531.0
2024-04-30 15:40:00,117.58,117.64,117.42,117.48,43661.0,114.5293,114.5877,114.3734,114.4318,43661.0
2024-04-30 15:45:00,117.46,117.46,117.21,117.25,129993.0,114.4124,114.4124,114.1689,114.2078,129993.0
2024-04-30 15:50:00,117.25,117.25,116.74,116.89,147190.0,114.2078,114.2078,113.711,113.8572,147190.0
2024-04-30 15:55:00,116.86,117.0,116.48,116.6,333795.0,113.8279,113.9643,113.4578,113.5747,333795.0
2024-05-01 09:30:00,116.54,117.38,115.88,116.95,49256.0,113.5162,114.3344,112.8734,113.9156,49256.0
2024-05-01 09:35:00,117.05,117.05,116.41,116.41,19591.0,114.013,114.013,113.3896,113.3896,19591.0
2024-05-01 09:40:00,116.5,116.51,115.82,115.97,29576.0,113.4773,113.487,112.8149,112.961,29576.0
2024-05-01 09:45:00,116.03,116.4,115.88,116.4,39485.0,113.0195,113.3799,112.8734,113.3799,39485.0
2024-05-01 09:50:00,116.49,116.96,116.32,116.75,26184.0,113.4675,113.9253,113.3019,113.7208,26184.0
2024-05-01 09:55:00,116.75,117.3,116.74,117.18,15379.0,113.7208,114.2565,113.711,114.1396,15379.0
2024-05-01 10:00:00,117.31,117.41,117.05,117.12,10655.0,114.2663,114.3637,114.013,114.0812,10655.0
2024-05-01 10:05:00,117.21,117.27,116.96,117.11,19060.0,114.1689,114.2273,113.9253,114.0714,19060.0
2024-05-01 10:10:00,117.07,117.19,116.77,117.13,18485.0,114.0325,114.1494,113.7403,114.0909,18485.0
2024-05-01 10:15:00,117.23,117.59,117.15,117.23,20606.0,114.1883,114.539,114.1104,114.1883,20606.0
2024-05-01 10:20:00,117.28,117.43,117.16,117.16,12954.0,114.237,114.3831,114.1201,114.1201,12954.0
2024-05-01 10:25:00,117.19,117.37,117.09,117.2,10593.0,114.1494,114.3247,114.052,114.1591,10593.0
2024-05-01 10:30:00,117.19,117.52,117.19,117.52,20237.0,114.1494,114.4708,114.1494,114.4708,20237.0
2024-05-01 10:35:00,117.54,117.74,117.5,117.63,17320.0,114.4903,114.6851,114.4513,114.578,17320.0
2024-05-01 10:40:00,117.61,117.7,117.25,117.51,22835.0,114.5585,114.6461,114.2078,114.4611,22835.0
2024-05-01 10:45:00,117.52,117.86,117.51,117.73,24945.0,114.4708,114.802,114.4611,114.6754,24945.0
2024-05-01 10:50:00,117.77,118.04,117.75,117.88,17971.0,114.7143,114.9773,114.6948,114.8215,17971.0
2024-05-01 10:55:00,117.9,118.01,117.82,117.91,24600.0,114.8409,114.9481,114.763,114.8507,24600.0
2024-05-01 11:00:00,117.86,117.94,117.74,117.74,13272.0,114.802,114.8799,114.6851,114.6851,13272.0
2024-05-01 11:05:00,117.77,117.81,117.49,117.49,13002.0,114.7143,114.7533,114.4416,114.4416,13002.0
2024-05-01 11:10:00,117.51,117.66,117.44,117.49,13374.0,114.4611,114.6072,114.3929,114.4416,13374.0
2024-05-01 11:15:00,117.48,117.54,117.36,117.47,14417.0,114.4318,114.4903,114.315,114.4221,14417.0
2024-05-01 11:20:00,117.48,117.75,117.39,117.75,12926.0,114.4318,114.6948,114.3442,114.6948,12926.0
2024-05-01 11:25:00,117.72,117.75,117.54,117.61,12936.0,114.6656,114.6948,114.4903,114.5585,12936.0
2024-05-01 11:30:00,117.61,117.64,117.4,117.53,22621.0,114.5585,114.5877,114.3539,114.4805,22621.0
2024-05-01 11:35:00,117.53,117.69,117.49,117.68,25210.0,114.4805,114.6364,114.4416,114.6267,25210.0
2024-05-01 11:40:00,117.73,117.95,117.58,117.89,33501.0,114.6754,114.8897,114.5293,114.8312,33501.0
2024-05-01 11:45:00,117.89,117.99,117.8,117.82,14779.0,114.8312,114.9286,114.7435,114.763,14779.0
2024-05-01 11:50:00,117.83,117.88,117.73,117.73,14842.0,114.7728,114.8215,114.6754,114.6754,14842.0
2024-05-01 11:55:00,117.72,117.81,117.69,117.7,8700.0,114.6656,114.7533,114.6364,114.6461,8700.0
2024-05-01 12:00:00,117.66,117.67,117.45,117.58,18200.0,114.6072,114.6169,114.4026,114.5293,18200.0
2024-05-01 12:05:00,117.6,117.65,117.38,117.46,9237.0,114.5487,114.5974,114.3344,114.4124,9237.0
2024-05-01 12:10:00,117.48,117.78,117.47,117.66,6264.0,114.4318,114.7241,114.4221,114.6072,6264.0
2024-05-01 12:15:00,117.69,117.88,117.67,117.78,12352.0,114.6364,114.8215,114.6169,114.7241,12352.0
2024-05-01 12:20:00,117.82,119.25,117.59,117.59,27161.0,114.763,116.1559,114.539,114.539,27161.0
2024-05-01 12:25:00,117.67,117.75,117.59,117.7,22351.0,114.6169,114.6948,114.539,114.6461,22351.0
2024-05-01 12:30:00,117.62,117.69,117.46,117.46,8429.0,114.5682,114.6364,114.4124,114.4124,8429.0
2024-05-01 12:35:00,117.48,117.58,117.48,117.51,7824.0,114.4318,114.5293,114.4318,114.4611,7824.0
2024-05-01 12:40:00,117.5,117.52,117.32,117.39,17439.0,114.4513,114.4708,114.276,114.3442,17439.0
2024-05-01 12:45:00,117.4,117.5,117.38,117.4,7294.0,114.3539,114.4513,114.3344,114.3539,7294.0
2024-05-01 12:50:00,117.4,117.4,117.28,117.34,21908.0,114.3539,114.3539,114.237,114.2955,21908.0
2024-05-01 12:55:00,117.36,117.46,117.34,117.37,8377.0,114.315,114.4124,114.2955,114.3247,8377.0
2024-05-01 13:00:00,117.4,117.48,117.07,117.07,18704.0,114.3539,114.4318,114.0325,114.0325,18704.0
2024-05-01 13:05:00,117.04,117.05,116.91,116.96,10785.0,114.0033,114.013,113.8766,113.9253,10785.0
2024-05-01 13:10:00,116.96,117.09,116.9,116.99,12272.0,113.9253,114.052,113.8669,113.9546,12272.0
2024-05-01 13:15:00,116.98,117.04,116.89,116.92,7082.0,113.9448,114.0033,113.8572,113.8864,7082.0
2024-05-01 13:20:00,116.99,117.36,116.96,117.33,15549.0,113.9546,114.315,113.9253,114.2857,15549.0
2024-05-01 13:25:00,117.32,117.52,117.27,117.39,10453.0,114.276,114.4708,114.2273,114.3442,10453.0
2024-05-01 13:30:00,117.39,117.62,117.39,117.59,6814.0,114.3442,114.5682,114.3442,114.539,6814.0
2024-05-01 13:35:00,117.61,117.65,117.43,117.43,24650.0,114.5585,114.5974,114.3831,114.3831,24650.0
2024-05-01 13:40:00,117.44,117.62,117.35,117.61,27606.0,114.3929,114.5682,114.3052,114.5585,27606.0
2024-05-01 13:45:00,117.61,117.95,117.56,117.94,30838.0,114.5585,114.8897,114.5098,114.8799,30838.0
2024-05-01 13:50:00,117.95,118.09,117.77,117.98,65942.0,114.8897,115.026,114.7143,114.9189,65942.0
2024-05-01 13:55:00,117.99,118.02,117.8,118.01,18287.0,114.9286,114.9578,114.7435,114.9481,18287.0
2024-05-01 14:00:00,118.06,118.39,117.9,118.05,77620.0,114.9968,115.3182,114.8409,114.9871,77620.0
2024-05-01 14:05:00,118.11,118.12,117.72,118.03,36954.0,115.0455,115.0552,114.6656,114.9676,36954.0
2024-05-01 14:10:00,117.97,118.1,117.82,118.0,18262.0,114.9091,115.0358,114.763,114.9384,18262.0
2024-05-01 14:15:00,118.0,118.18,117.91,118.07,49927.0,114.9384,115.1137,114.8507,115.0065,49927.0
2024-05-01 14:20:00,118.07,118.34,118.0,118.34,12706.0,115.0065,115.2695,114.9384,115.2695,12706.0
2024-05-01 14:25:00,118.34,118.67,118.23,118.61,24289.0,115.2695,115.591,115.1624,115.5325,24289.0
2024-05-01 14:30:00,118.58,118.7,117.82,118.69,39540.0,115.5033,115.6202,114.763,115.6105,39540.0
2024-05-01 14:35:00,118.68,119.07,117.93,119.07,26532.0,115.6007,115.9806,114.8702,115.9806,26532.0
2024-05-01 14:40:00,118.95,120.2,118.91,120.2,48450.0,115.8637,117.0813,115.8247,117.0813,48450.0
2024-05-01 14:45:00,120.2,120.28,119.44,120.04,28823.0,117.0813,117.1592,116.341,116.9254,28823.0
2024-05-01 14:50:00,120.04,120.5,120.04,120.47,60294.0,116.9254,117.3735,116.9254,117.3443,60294.0
2024-05-01 14:55:00,120.54,120.55,119.88,120.0,75980.0,117.4125,117.4222,116.7696,116.8865,75980.0
2024-05-01 15:00:00,120.03,120.35,119.81,119.86,73470.0,116.9157,117.2274,116.7014,116.7501,73470.0
2024-05-01 15:05:00,119.78,120.07,119.64,119.92,26067.0,116.6722,116.9546,116.5358,116.8085,26067.0
2024-05-01 15:10:00,119.9,119.96,119.48,119.63,27137.0,116.7891,116.8475,116.38,116.5261,27137.0
2024-05-01 15:15:00,119.65,119.83,119.43,119.63,39811.0,116.5455,116.7209,116.3313,116.5261,39811.0
2024-05-01 15:20:00,119.63,120.03,119.3,119.93,85192.0,116.5261,116.9157,116.2046,116.8183,85192.0
2024-05-01 15:25:00,119.93,120.15,119.27,119.34,36368.0,116.8183,117.0326,116.1754,116.2436,36368.0
2024-05-01 15:30:00,119.34,119.35,118.7,118.92,37844.0,116.2436,116.2533,115.6202,115.8345,37844.0
2024-05-01 15:35:00,118.9,118.9,118.08,118.29,37411.0,115.815,115.815,115.0163,115.2208,37411.0
2024-05-01 15:40:00,118.23,118.54,118.08,118.2,53763.0,115.1624,115.4643,115.0163,115.1332,53763.0
2024-05-01 15:45:00,118.19,118.51,117.95,118.28,114999.0,115.1234,115.4351,114.8897,115.2111,114999.0
2024-05-01 15:50:00,118.3,118.3,117.41,117.43,69799.0,115.2306,115.2306,114.3637,114.3831,69799.0
2024-05-01 15:55:00,117.43,117.63,117.31,117.46,260534.0,114.3831,114.578,114.2663,114.4124,260534.0
2024-05-02 09:30:00,118.63,118.63,117.94,117.98,71773.0,115.552,115.552,114.8799,114.9189,71773.0
2024-05-02 09:35:00,117.9,117.9,117.4,117.8,18754.0,114.8409,114.8409,114.3539,114.7435,18754.0
2024-05-02 09:40:00,117.81,117.81,117.28,117.29,18418.0,114.7533,114.7533,114.237,114.2468,18418.0
2024-05-02 09:45:00,117.34,117.35,116.87,117.0,22623.0,114.2955,114.3052,113.8377,113.9643,22623.0
2024-05-02 09:50:00,117.03,117.35,117.0,117.35,11282.0,113.9935,114.3052,113.9643,114.3052,11282.0
2024-05-02 09:55:00,117.35,117.44,117.04,117.04,9967.0,114.3052,114.3929,114.0033,114.0033,9967.0
2024-05-02 10:00:00,117.23,117.27,116.58,116.83,28426.0,114.1883,114.2273,113.5552,113.7987,28426.0
2024-05-02 10:05:00,116.84,116.91,116.39,116.55,26180.0,113.8085,113.8766,113.3701,113.526,26180.0
2024-05-02 10:10:00,116.51,116.86,116.5,116.78,22423.0,113.487,113.8279,113.4773,113.75,22423.0
2024-05-02 10:15:00,116.78,116.96,116.72,116.96,32640.0,113.75,113.9253,113.6916,113.9253,32640.0
2024-05-02 10:20:00,116.92,117.3,116.84,117.3,20256.0,113.8864,114.2565,113.8085,114.2565,20256.0
2024-05-02 10:25:00,117.33,117.48,117.3,117.44,10396.0,114.2857,114.4318,114.2565,114.3929,10396.0
2024-05-02 10:30:00,117.38,117.42,117.14,117.2,16524.0,114.3344,114.3734,114.1007,114.1591,16524.0
2024-05-02 10:35:00,117.2,117.2,116.99,117.15,19872.0,114.1591,114.1591,113.9546,114.1104,19872.0
2024-05-02 10:40:00,117.09,117.16,116.63,116.87,18422.0,114.052,114.1201,113.6039,113.8377,18422.0
2024-05-02 10:45:00,116.87,117.14,116.77,117.14,28657.0,113.8377,114.1007,113.7403,114.1007,28657.0
2024-05-02 10:50:00,117.1,117.45,117.02,117.34,20820.0,114.0617,114.4026,113.9838,114.2955,20820.0
2024-05-02 10:55:00,117.32,117.7,117.3,117.67,9458.0,114.276,114.6461,114.2565,114.6169,9458.0
2024-05-02 11:00:00,117.67,117.75,117.52,117.74,12362.0,114.6169,114.6948,114.4708,114.6851,12362.0
2024-05-02 11:05:00,117.72,118.13,117.68,118.06,19948.0,114.6656,115.065,114.6267,114.9968,19948.0
2024-05-02 11:10:00,118.09,118.12,117.89,117.95,15807.0,115.026,115.0552,114.8312,114.8897,15807.0
2024-05-02 11:15:00,117.96,118.0,117.86,117.86,13012.0,114.8994,114.9384,114.802,114.802,13012.0
2024-05-02 11:20:00,117.87,118.02,117.7,117.84,26537.0,114.8117,114.9578,114.6461,114.7825,26537.0
2024-05-02 11:25:00,117.84,117.96,117.63,117.81,15333.0,114.7825,114.8994,114.578,114.7533,15333.0
2024-05-02 11:30:00,117.84,117.89,117.64,117.7,22460.0,114.7825,114.8312,114.5877,114.6461,22460.0
2024-05-02 11:35:00,117.69,117.78,117.63,117.7,8875.0,114.6364,114.7241,114.578,114.6461,8875.0
2024-05-02 11:40:00,117.77,118.14,117.75,118.14,23344.0,114.7143,115.0747,114.6948,115.0747,23344.0
2024-05-02 11:45:00,118.14,118.22,118.05,118.14,9772.0,115.0747,115.1526,114.9871,115.0747,9772.0
2024-05-02 11:50:00,118.11,118.39,118.09,118.34,16096.0,115.0455,115.3182,115.026,115.2695,16096.0
2024-05-02 11:55:00,118.37,118.42,118.23,118.23,7407.0,115.2988,115.3475,115.1624,115.1624,7407.0
2024-05-02 12:00:00,118.25,118.28,118.13,118.15,12895.0,115.1819,115.2111,115.065,115.0845,12895.0
2024-05-02 12:05:00,118.17,118.2,118.07,118.1,21357.0,115.1039,115.1332,115.0065,115.0358,21357.0
2024-05-02 12:10:00,118.11,118.35,118.09,118.24,15186.0,115.0455,115.2793,115.026,115.1721,15186.0
2024-05-02 12:15:00,118.26,118.36,118.15,118.31,8215.0,115.1916,115.289,115.0845,115.2403,8215.0
2024-05-02 12:20:00,118.33,118.38,118.19,118.34,13918.0,115.2598,115.3085,115.1234,115.2695,13918.0
2024-05-02 12:25:00,118.38,118.45,118.24,118.27,9996.0,115.3085,115.3767,115.1721,115.2013,9996.0
2024-05-02 12:30:00,118.27,118.27,118.08,118.09,16047.0,115.2013,115.2013,115.0163,115.026,16047.0
2024-05-02 12:35:00,118.08,118.36,117.95,118.31,11859.0,115.0163,115.289,114.8897,115.2403,11859.0
2024-05-02 12:40:00,118.37,118.45,118.32,118.38,6982.0,115.2988,115.3767,115.2501,115.3085,6982.0
2024-05-02 12:45:00,118.44,118.57,118.37,118.57,20334.0,115.3669,115.4936,115.2988,115.4936,20334.0
2024-05-02 12:50:00,118.51,118.57,118.42,118.42,13538.0,115.4351,115.4936,115.3475,115.3475,13538.0
2024-05-02 12:55:00,118.44,118.49,118.35,118.43,7073.0,115.3669,115.4156,115.2793,115.3572,7073.0
2024-05-02 13:00:00,118.45,118.51,118.4,118.4,9130.0,115.3767,115.4351,115.328,115.328,9130.0
2024-05-02 13:05:00,118.39,118.44,118.25,118.29,37460.0,115.3182,115.3669,115.1819,115.2208,37460.0
2024-05-02 13:10:00,118.3,118.54,118.19,118.47,13351.0,115.2306,115.4643,115.1234,115.3962,13351.0
2024-05-02 13:15:00,118.51,118.53,118.27,118.32,13401.0,115.4351,115.4546,115.2013,115.2501,13401.0
2024-05-02 13:20:00,118.3,118.55,118.28,118.55,9819.0,115.2306,115.4741,115.2111,115.4741,9819.0
2024-05-02 13:25:00,118.57,118.66,118.38,118.66,13113.0,115.4936,115.5812,115.3085,115.5812,13113.0
2024-05-02 13:30:00,118.69,118.7,118.52,118.56,8010.0,115.6105,115.6202,115.4449,115.4838,8010.0
2024-05-02 13:35:00,118.58,118.61,118.38,118.52,11915.0,115.5033,115.5325,115.3085,115.4449,11915.0
2024-05-02 13:40:00,118.54,118.68,118.44,118.61,11294.0,115.4643,115.6007,115.3669,115.5325,11294.0
2024-05-02 13:45:00,118.68,118.69,118.56,118.57,14270.0,115.6007,115.6105,115.4838,115.4936,14270.0
2024-05-02 13:50:00,118.55,118.64,118.47,118.49,7521.0,115.4741,115.5617,115.3962,115.4156,7521.0
2024-05-02 13:55:00,118.49,118.63,118.47,118.59,9281.0,115.4156,115.552,115.3962,115.513,9281.0
2024-05-02 14:00:00,118.61,118.74,118.56,118.73,10504.0,115.5325,115.6592,115.4838,115.6494,10504.0
2024-05-02 14:05:00,118.72,118.94,118.69,118.9,18732.0,115.6397,115.854,115.6105,115.815,18732.0
2024-05-02 14:10:00,118.93,119.01,118.88,119.01,28126.0,115.8442,115.9221,115.7955,115.9221,28126.0
2024-05-02 14:15:00,119.02,119.09,118.85,118.94,18631.0,115.9319,116.0001,115.7663,115.854,18631.0
2024-05-02 14:20:00,118.89,119.14,118.89,119.12,12305.0,115.8053,116.0488,115.8053,116.0293,12305.0
2024-05-02 14:25:00,119.14,119.26,119.12,119.21,22999.0,116.0488,116.1657,116.0293,116.117,22999.0
2024-05-02 14:30:00,119.23,119.42,119.19,119.36,12069.0,116.1364,116.3215,116.0975,116.2631,12069.0
2024-05-02 14:35:00,119.4,119.53,119.4,119.53,13053.0,116.302,116.4287,116.302,116.4287,13053.0
2024-05-02 14:40:00,119.5,119.6,119.43,119.55,16080.0,116.3994,116.4968,116.3313,116.4481,16080.0
2024-05-02 14:45:00,119.57,119.76,119.52,119.67,32816.0,116.4676,116.6527,116.4189,116.565,32816.0
2024-05-02 14:50:00,119.68,119.82,119.59,119.72,18432.0,116.5748,116.7111,116.4871,116.6137,18432.0
2024-05-02 14:55:00,119.72,119.86,119.62,119.64,28697.0,116.6137,116.7501,116.5163,116.5358,28697.0
2024-05-02 15:00:00,119.61,119.66,119.51,119.63,31951.0,116.5066,116.5553,116.4092,116.5261,31951.0
2024-05-02 15:05:00,119.65,119.87,119.65,119.79,21280.0,116.5455,116.7598,116.5455,116.6819,21280.0
2024-05-02 15:10:00,119.8,119.89,119.36,119.36,22192.0,116.6917,116.7793,116.2631,116.2631,22192.0
2024-05-02 15:15:00,119.37,119.42,119.05,119.06,34996.0,116.2728,116.3215,115.9611,115.9709,34996.0
2024-05-02 15:20:00,119.09,119.39,119.09,119.29,42628.0,116.0001,116.2923,116.0001,116.1949,42628.0
2024-05-02 15:25:00,119.33,119.33,119.13,119.13,25149.0,116.2338,116.2338,116.039,116.039,25149.0
2024-05-02 15:30:00,119.13,119.13,118.9,118.91,30805.0,116.039,116.039,115.815,115.8247,30805.0
2024-05-02 15:35:00,118.87,119.03,118.7,118.85,28748.0,115.7858,115.9416,115.6202,115.7663,28748.0
2024-05-02 15:40:00,118.86,118.88,118.62,118.64,36069.0,115.776,115.7955,115.5423,115.5617,36069.0
2024-05-02 15:45:00,118.65,118.93,118.59,118.6,49088.0,115.5715,115.8442,115.513,115.5228,49088.0
2024-05-02 15:50:00,118.62,118.93,118.51,118.8,57925.0,115.5423,115.8442,115.4351,115.7176,57925.0
2024-05-02 15:55:00,118.81,119.1,118.71,119.04,293529.0,115.7273,116.0098,115.6299,115.9514,293529.0
2024-05-03 09:30:00,121.5,122.01,121.01,121.09,159470.0,118.3475,118.8443,117.8703,117.9482,159470.0
2024-05-03 09:35:00,121.09,121.36,120.61,121.36,91562.0,117.9482,118.2112,117.4806,118.2112,91562.0
2024-05-03 09:40:00,121.35,121.91,121.35,121.55,131645.0,118.2014,118.7469,118.2014,118.3962,131645.0
2024-05-03 09:45:00,121.54,122.15,121.44,122.13,178905.0,118.3865,118.9807,118.2891,118.9612,178905.0
2024-05-03 09:50:00,122.14,122.48,121.96,122.36,63353.0,118.9709,119.3021,118.7956,119.1852,63353.0
2024-05-03 09:55:00,122.34,123.0,122.21,122.87,91031.0,119.1657,119.8086,119.0391,119.682,91031.0
2024-05-03 10:00:00,122.91,123.11,121.05,121.09,114942.0,119.721,119.9158,117.9092,117.9482,114942.0
2024-05-03 10:05:00,121.16,121.53,120.43,120.66,272993.0,118.0164,118.3768,117.3053,117.5293,272993.0
2024-05-03 10:10:00,120.66,120.97,120.41,120.74,52017.0,117.5293,117.8313,117.2858,117.6073,52017.0
2024-05-03 10:15:00,120.85,120.85,120.21,120.31,42220.0,117.7144,117.7144,117.091,117.1884,42220.0
2024-05-03 10:20:00,120.27,120.37,119.93,120.18,63167.0,117.1495,117.2469,116.8183,117.0618,63167.0
2024-05-03 10:25:00,120.13,120.5,119.73,120.37,32082.0,117.0131,117.3735,116.6235,117.2469,32082.0
2024-05-03 10:30:00,120.49,120.63,120.1,120.1,20529.0,117.3637,117.5001,116.9839,116.9839,20529.0
2024-05-03 10:35:00,120.09,120.35,119.95,120.09,27140.0,116.9741,117.2274,116.8378,116.9741,27140.0
2024-05-03 10:40:00,120.06,120.08,119.79,120.03,31792.0,116.9449,116.9644,116.6819,116.9157,31792.0
2024-05-03 10:45:00,119.99,120.07,119.83,119.87,32512.0,116.8767,116.9546,116.7209,116.7598,32512.0
2024-05-03 10:50:00,119.81,119.83,119.61,119.61,20247.0,116.7014,116.7209,116.5066,116.5066,20247.0
2024-05-03 10:55:00,119.61,119.65,119.4,119.57,27740.0,116.5066,116.5455,116.302,116.4676,27740.0
2024-05-03 11:00:00,119.6,119.82,119.59,119.65,9335.0,116.4968,116.7111,116.4871,116.5455,9335.0
2024-05-03 11:05:00,119.69,119.85,119.44,119.44,16219.0,116.5845,116.7404,116.341,116.341,16219.0
2024-05-03 11:10:00,119.4,119.69,119.35,119.49,7804.0,116.302,116.5845,116.2533,116.3897,7804.0
2024-05-03 11:15:00,119.49,119.65,119.41,119.57,11681.0,116.3897,116.5455,116.3118,116.4676,11681.0
2024-05-03 11:20:00,119.53,119.69,119.51,119.67,7634.0,116.4287,116.5845,116.4092,116.565,7634.0
2024-05-03 11:25:00,119.67,119.71,119.52,119.58,11529.0,116.565,116.604,116.4189,116.4774,11529.0
2024-05-03 11:30:00,119.6,119.71,119.49,119.61,21825.0,116.4968,116.604,116.3897,116.5066,21825.0
2024-05-03 11:35:00,119.68,119.68,119.47,119.55,19820.0,116.5748,116.5748,116.3702,116.4481,19820.0
2024-05-03 11:40:00,119.54,119.6,119.3,119.31,15926.0,116.4384,116.4968,116.2046,116.2144,15926.0
2024-05-03 11:45:00,119.26,119.36,118.99,119.12,11050.0,116.1657,116.2631,115.9027,116.0293,11050.0
2024-05-03 11:50:00,119.16,119.53,119.15,119.39,10175.0,116.0683,116.4287,116.0585,116.2923,10175.0
2024-05-03 11:55:00,119.4,119.51,119.33,119.33,8003.0,116.302,116.4092,116.2338,116.2338,8003.0
2024-05-03 12:00:00,119.35,119.43,119.27,119.35,9398.0,116.2533,116.3313,116.1754,116.2533,9398.0
2024-05-03 12:05:00,119.36,119.37,119.08,119.17,4699.0,116.2631,116.2728,115.9903,116.078,4699.0
2024-05-03 12:10:00,119.23,119.27,119.0,119.0,7357.0,116.1364,116.1754,115.9124,115.9124,7357.0
2024-05-03 12:15:00,119.01,119.07,118.75,118.76,9568.0,115.9221,115.9806,115.6689,115.6786,9568.0
2024-05-03 12:20:00,118.77,118.9,118.61,118.86,45420.0,115.6884,115.815,115.5325,115.776,45420.0
2024-05-03 12:25:00,118.91,118.93,118.69,118.77,17796.0,115.8247,115.8442,115.6105,115.6884,17796.0
2024-05-03 12:30:00,118.74,118.82,118.67,118.67,12889.0,115.6592,115.7371,115.591,115.591,12889.0
2024-05-03 12:35:00,118.67,118.8,118.58,118.72,13158.0,115.591,115.7176,115.5033,115.6397,13158.0
2024-05-03 12:40:00,118.73,118.74,118.5,118.5,25106.0,115.6494,115.6592,115.4254,115.4254,25106.0
2024-05-03 12:45:00,118.55,118.59,118.49,118.52,14430.0,115.4741,115.513,115.4156,115.4449,14430.0
2024-05-03 12:50:00,118.55,118.58,118.42,118.48,11118.0,115.4741,115.5033,115.3475,115.4059,11118.0
2024-05-03 12:55:00,118.48,118.63,118.45,118.55,27684.0,115.4059,115.552,115.3767,115.4741,27684.0
2024-05-03 13:00:00,118.57,118.79,118.54,118.78,42027.0,115.4936,115.7079,115.4643,115.6981,42027.0
2024-05-03 13:05:00,118.77,119.06,118.74,118.92,21413.0,115.6884,115.9709,115.6592,115.8345,21413.0
2024-05-03 13:10:00,118.9,118.95,118.66,118.91,43225.0,115.815,115.8637,115.5812,115.8247,43225.0
2024-05-03 13:15:00,118.93,119.36,118.89,119.1,17708.0,115.8442,116.2631,115.8053,116.0098,17708.0
2024-05-03 13:20:00,119.13,119.13,118.87,118.92,14402.0,116.039,116.039,115.7858,115.8345,14402.0
2024-05-03 13:25:00,118.95,119.07,118.87,119.0,15897.0,115.8637,115.9806,115.7858,115.9124,15897.0
2024-05-03 13:30:00,119.0,119.03,118.75,119.03,14009.0,115.9124,115.9416,115.6689,115.9416,14009.0
2024-05-03 13:35:00,119.04,119.25,119.02,119.15,9699.0,115.9514,116.1559,115.9319,116.0585,9699.0
2024-05-03 13:40:00,119.18,119.18,118.95,118.98,9161.0,116.0877,116.0877,115.8637,115.8929,9161.0
2024-05-03 13:45:00,119.0,119.12,118.93,119.12,4810.0,115.9124,116.0293,115.8442,116.0293,4810.0
2024-05-03 13:50:00,119.12,119.14,118.9,119.0,9596.0,116.0293,116.0488,115.815,115.9124,9596.0
2024-05-03 13:55:00,119.0,119.15,118.92,118.98,13311.0,115.9124,116.0585,115.8345,115.8929,13311.0
2024-05-03 14:00:00,118.98,119.02,118.87,118.91,12626.0,115.8929,115.9319,115.7858,115.8247,12626.0
2024-05-03 14:05:00,118.92,119.03,118.84,118.97,17364.0,115.8345,115.9416,115.7566,115.8832,17364.0
2024-05-03 14:10:00,118.99,119.0,118.84,118.91,18116.0,115.9027,115.9124,115.7566,115.8247,18116.0
2024-05-03 14:15:00,118.91,118.96,118.84,118.92,12865.0,115.8247,115.8734,115.7566,115.8345,12865.0
2024-05-03 14:20:00,118.9,118.9,118.69,118.74,26426.0,115.815,115.815,115.6105,115.6592,26426.0
2024-05-03 14:25:00,118.74,118.85,118.72,118.79,11172.0,115.6592,115.7663,115.6397,115.7079,11172.0
2024-05-03 14:30:00,118.79,118.88,118.63,118.63,17664.0,115.7079,115.7955,115.552,115.552,17664.0
2024-05-03 14:35:00,118.61,118.69,118.53,118.54,8873.0,115.5325,115.6105,115.4546,115.4643,8873.0
2024-05-03 14:40:00,118.52,118.69,118.46,118.53,10511.0,115.4449,115.6105,115.3864,115.4546,10511.0
2024-05-03 14:45:00,118.51,118.58,118.48,118.55,9547.0,115.4351,115.5033,115.4059,115.4741,9547.0
2024-05-03 14:50:00,118.56,118.64,118.5,118.59,29191.0,115.4838,115.5617,115.4254,115.513,29191.0
2024-05-03 14:55:00,118.62,118.62,118.48,118.52,26301.0,115.5423,115.5423,115.4059,115.4449,26301.0
2024-05-03 15:00:00,118.54,118.62,118.45,118.58,14980.0,115.4643,115.5423,115.3767,115.5033,14980.0
2024-05-03 15:05:00,118.57,118.59,118.39,118.44,31770.0,115.4936,115.513,115.3182,115.3669,31770.0
2024-05-03 15:10:00,118.44,118.47,118.03,118.05,36942.0,115.3669,115.3962,114.9676,114.9871,36942.0
2024-05-03 15:15:00,118.03,118.13,117.96,118.01,51370.0,114.9676,115.065,114.8994,114.9481,51370.0
2024-05-03 15:20:00,118.02,118.13,117.94,118.01,19567.0,114.9578,115.065,114.8799,114.9481,19567.0
2024-05-03 15:25:00,117.99,118.05,117.92,118.05,22866.0,114.9286,114.9871,114.8604,114.9871,22866.0
2024-05-03 15:30:00,118.02,118.18,117.8,117.84,36244.0,114.9578,115.1137,114.7435,114.7825,36244.0
2024-05-03 15:35:00,117.83,118.08,117.75,118.03,46503.0,114.7728,115.0163,114.6948,114.9676,46503.0
2024-05-03 15:40:00,118.01,118.23,117.99,118.21,26214.0,114.9481,115.1624,114.9286,115.1429,26214.0
2024-05-03 15:45:00,118.2,118.37,118.09,118.11,34384.0,115.1332,115.2988,115.026,115.0455,34384.0
2024-05-03 15:50:00,118.12,118.22,117.85,117.93,78966.0,115.0552,115.1526,114.7922,114.8702,78966.0
2024-05-03 15:55:00,117.96,118.07,117.88,117.99,147294.0,114.8994,115.0065,114.8215,114.9286,147294.0
2024-05-06 09:30:00,119.19,119.86,118.86,119.06,120335.0,116.0975,116.7501,115.776,115.9709,120335.0
2024-05-06 09:35:00,119.12,119.3,118.67,119.21,7501.0,116.0293,116.2046,115.591,116.117,7501.0
2024-05-06 09:40:00,119.18,119.57,119.12,119.34,10829.0,116.0877,116.4676,116.0293,116.2436,10829.0
2024-05-06 09:45:00,119.45,120.0,119.45,119.96,26859.0,116.3507,116.8865,116.3507,116.8475,26859.0
2024-05-06 09:50:00,119.99,120.21,119.8,120.2,26990.0,116.8767,117.091,116.6917,117.0813,26990.0
2024-05-06 09:55:00,120.22,120.83,120.17,120.76,65163.0,117.1008,117.6949,117.0521,117.6267,65163.0
2024-05-06 10:00:00,120.83,120.87,120.35,120.41,73410.0,117.6949,117.7339,117.2274,117.2858,73410.0
2024-05-06 10:05:00,120.38,120.86,120.31,120.79,33244.0,117.2566,117.7241,117.1884,117.656,33244.0
2024-05-06 10:10:00,120.83,121.02,120.69,120.97,42561.0,117.6949,117.88,117.5586,117.8313,42561.0
2024-05-06 10:15:00,120.98,121.34,120.93,121.11,79032.0,117.841,118.1917,117.7923,117.9677,79032.0
2024-05-06 10:20:00,121.09,121.32,121.09,121.28,27183.0,117.9482,118.1722,117.9482,118.1333,27183.0
2024-05-06 10:25:00,121.28,121.59,121.27,121.31,56361.0,118.1333,118.4352,118.1235,118.1625,56361.0
2024-05-06 10:30:00,121.34,121.44,121.06,121.06,40291.0,118.1917,118.2891,117.919,117.919,40291.0
2024-05-06 10:35:00,121.09,121.5,120.98,121.33,87027.0,117.9482,118.3475,117.841,118.182,87027.0
2024-05-06 10:40:00,121.33,121.57,121.26,121.29,43202.0,118.182,118.4157,118.1138,118.143,43202.0
2024-05-06 10:45:00,121.3,121.49,121.2,121.46,53818.0,118.1527,118.3378,118.0553,118.3086,53818.0
2024-05-06 10:50:00,121.44,121.49,121.28,121.44,22081.0,118.2891,118.3378,118.1333,118.2891,22081.0
2024-05-06 10:55:00,121.45,121.67,121.43,121.67,13853.0,118.2988,118.5131,118.2794,118.5131,13853.0
2024-05-06 11:00:00,121.7,121.73,121.54,121.62,19762.0,118.5424,118.5716,118.3865,118.4644,19762.0
2024-05-06 11:05:00,121.61,121.62,121.46,121.49,17877.0,118.4547,118.4644,118.3086,118.3378,17877.0
2024-05-06 11:10:00,121.51,121.56,121.33,121.41,20247.0,118.3573,118.406,118.182,118.2599,20247.0
2024-05-06 11:15:00,121.42,121.49,121.24,121.25,16298.0,118.2696,118.3378,118.0943,118.104,16298.0
2024-05-06 11:20:00,121.25,121.33,121.08,121.12,28098.0,118.104,118.182,117.9384,117.9774,28098.0
2024-05-06 11:25:00,121.07,121.11,120.91,121.09,34984.0,117.9287,117.9677,117.7729,117.9482,34984.0
2024-05-06 11:30:00,121.09,121.11,121.01,121.03,14975.0,117.9482,117.9677,117.8703,117.8897,14975.0
2024-05-06 11:35:00,121.01,121.02,120.67,120.75,28334.0,117.8703,117.88,117.5391,117.617,28334.0
2024-05-06 11:40:00,120.74,120.77,120.36,120.44,16088.0,117.6073,117.6365,117.2371,117.315,16088.0
2024-05-06 11:45:00,120.49,120.49,120.24,120.3,10894.0,117.3637,117.3637,117.1202,117.1787,10894.0
2024-05-06 11:50:00,120.34,120.38,120.19,120.24,10238.0,117.2176,117.2566,117.0715,117.1202,10238.0
2024-05-06 11:55:00,120.26,120.3,120.14,120.21,13359.0,117.1397,117.1787,117.0228,117.091,13359.0
2024-05-06 12:00:00,120.12,120.22,120.02,120.2,9603.0,117.0033,117.1008,116.9059,117.0813,9603.0
2024-05-06 12:05:00,120.21,120.29,120.2,120.25,8786.0,117.091,117.1689,117.0813,117.13,8786.0
2024-05-06 12:10:00,120.25,121.25,120.2,120.5,39861.0,117.13,118.104,117.0813,117.3735,39861.0
2024-05-06 12:15:00,120.45,120.5,120.36,120.42,16067.0,117.3248,117.3735,117.2371,117.2956,16067.0
2024-05-06 12:20:00,120.42,120.49,120.31,120.47,8127.0,117.2956,117.3637,117.1884,117.3443,8127.0
2024-05-06 12:25:00,120.47,120.63,120.45,120.5,11843.0,117.3443,117.5001,117.3248,117.3735,11843.0
2024-05-06 12:30:00,120.53,120.58,120.49,120.57,8993.0,117.4027,117.4514,117.3637,117.4417,8993.0
2024-05-06 12:35:00,120.59,120.6,120.49,120.52,11290.0,117.4612,117.4709,117.3637,117.393,11290.0
2024-05-06 12:40:00,120.53,120.56,120.46,120.56,10840.0,117.4027,117.4319,117.3345,117.4319,10840.0
2024-05-06 12:45:00,120.57,120.59,120.31,120.35,28774.0,117.4417,117.4612,117.1884,117.2274,28774.0
2024-05-06 12:50:00,120.34,120.35,120.19,120.26,8024.0,117.2176,117.2274,117.0715,117.1397,8024.0
2024-05-06 12:55:00,120.28,120.34,120.22,120.32,10595.0,117.1592,117.2176,117.1008,117.1982,10595.0
2024-05-06 13:00:00,120.33,120.4,120.3,120.33,9534.0,117.2079,117.2761,117.1787,117.2079,9534.0
2024-05-06 13:05:00,120.31,120.31,120.09,120.25,9541.0,117.1884,117.1884,116.9741,117.13,9541.0
2024-05-06 13:10:00,120.25,120.51,120.24,120.48,13083.0,117.13,117.3832,117.1202,117.354,13083.0
2024-05-06 13:15:00,120.48,120.51,120.19,120.19,16127.0,117.354,117.3832,117.0715,117.0715,16127.0
2024-05-06 13:20:00,120.19,120.3,120.19,120.27,8008.0,117.0715,117.1787,117.0715,117.1495,8008.0
2024-05-06 13:25:00,120.25,120.36,120.25,120.3,8944.0,117.13,117.2371,117.13,117.1787,8944.0
2024-05-06 13:30:00,120.26,120.53,120.25,120.53,16914.0,117.1397,117.4027,117.13,117.4027,16914.0
2024-05-06 13:35:00,120.53,120.54,120.32,120.36,31179.0,117.4027,117.4125,117.1982,117.2371,31179.0
2024-05-06 13:40:00,120.36,120.43,120.27,120.43,14282.0,117.2371,117.3053,117.1495,117.3053,14282.0
2024-05-06 13:45:00,120.44,120.55,120.41,120.51,13680.0,117.315,117.4222,117.2858,117.3832,13680.0
2024-05-06 13:50:00,120.51,120.58,120.47,120.53,15004.0,117.3832,117.4514,117.3443,117.4027,15004.0
2024-05-06 13:55:00,120.52,120.57,120.5,120.51,10788.0,117.393,117.4417,117.3735,117.3832,10788.0
2024-05-06 14:00:00,120.5,120.59,120.47,120.49,17385.0,117.3735,117.4612,117.3443,117.3637,17385.0
2024-05-06 14:05:00,120.51,120.64,120.5,120.64,10024.0,117.3832,117.5099,117.3735,117.5099,10024.0
2024-05-06 14:10:00,120.63,120.65,120.47,120.51,30138.0,117.5001,117.5196,117.3443,117.3832,30138.0
2024-05-06 14:15:00,120.54,120.64,120.54,120.64,9700.0,117.4125,117.5099,117.4125,117.5099,9700.0
2024-05-06 14:20:00,120.64,120.7,120.53,120.7,18560.0,117.5099,117.5683,117.4027,117.5683,18560.0
2024-05-06 14:25:00,120.68,120.94,120.66,120.94,13215.0,117.5488,117.8021,117.5293,117.8021,13215.0
2024-05-06 14:30:00,120.93,120.95,120.85,120.92,11356.0,117.7923,117.8118,117.7144,117.7826,11356.0
2024-05-06 14:35:00,120.91,120.93,120.67,120.69,9865.0,117.7729,117.7923,117.5391,117.5586,9865.0
2024-05-06 14:40:00,120.71,120.83,120.65,120.8,19004.0,117.578,117.6949,117.5196,117.6657,19004.0
2024-05-06 14:45:00,120.78,120.89,120.75,120.83,19476.0,117.6462,117.7534,117.617,117.6949,19476.0
2024-05-06 14:50:00,120.86,120.99,120.86,120.97,27923.0,117.7241,117.8508,117.7241,117.8313,27923.0
2024-05-06 14:55:00,120.98,120.98,120.72,120.76,16345.0,117.841,117.841,117.5878,117.6267,16345.0
2024-05-06 15:00:00,120.76,120.78,120.58,120.78,22432.0,117.6267,117.6462,117.4514,117.6462,22432.0
2024-05-06 15:05:00,120.79,120.82,120.64,120.65,14214.0,117.656,117.6852,117.5099,117.5196,14214.0
2024-05-06 15:10:00,120.64,120.66,120.48,120.5,13101.0,117.5099,117.5293,117.354,117.3735,13101.0
2024-05-06 15:15:00,120.49,120.54,120.42,120.48,23235.0,117.3637,117.4125,117.2956,117.354,23235.0
2024-05-06 15:20:00,120.52,120.6,120.51,120.55,17828.0,117.393,117.4709,117.3832,117.4222,17828.0
2024-05-06 15:25:00,120.54,120.69,120.5,120.64,19883.0,117.4125,117.5586,117.3735,117.5099,19883.0
2024-05-06 15:30:00,120.62,120.82,120.61,120.82,21086.0,117.4904,117.6852,117.4806,117.6852,21086.0
2024-05-06 15:35:00,120.8,120.97,120.79,120.88,30289.0,117.6657,117.8313,117.656,117.7436,30289.0
2024-05-06 15:40:00,120.87,120.99,120.85,120.98,29043.0,117.7339,117.8508,117.7144,117.841,29043.0
2024-05-06 15:45:00,120.98,121.34,120.97,121.31,48359.0,117.841,118.1917,117.8313,118.1625,48359.0
2024-05-06 15:50:00,121.31,121.31,120.94,121.06,78750.0,118.1625,118.1625,117.8021,117.919,78750.0
2024-05-06 15:55:00,121.1,121.37,121.05,121.21,188098.0,117.9579,118.2209,117.9092,118.0651,188098.0
2024-05-07 09:30:00,121.0,121.29,120.49,120.74,125767.0,117.8605,118.143,117.3637,117.6073,125767.0
2024-05-07 09:35:00,120.75,120.94,120.36,120.8,47703.0,117.617,117.8021,117.2371,117.6657,47703.0
2024-05-07 09:40:00,120.8,121.62,120.69,121.62,67759.0,117.6657,118.4644,117.5586,118.4644,67759.0
2024-05-07 09:45:00,121.62,121.76,121.27,121.44,33014.0,118.4644,118.6008,118.1235,118.2891,33014.0
2024-05-07 09:50:00,121.51,122.27,121.45,122.27,74913.0,118.3573,119.0976,118.2988,119.0976,74913.0
2024-05-07 09:55:00,122.2,122.27,121.86,122.11,59550.0,119.0294,119.0976,118.6982,118.9417,59550.0
2024-05-07 10:00:00,122.1,122.18,121.86,122.07,17840.0,118.932,119.0099,118.6982,118.9028,17840.0
2024-05-07 10:05:00,122.06,122.33,122.02,122.3,38655.0,118.893,119.156,118.8541,119.1268,38655.0
2024-05-07 10:10:00,122.29,122.89,122.29,122.87,32425.0,119.117,119.7015,119.117,119.682,32425.0
2024-05-07 10:15:00,122.86,122.9,122.7,122.86,20217.0,119.6723,119.7112,119.5164,119.6723,20217.0
2024-05-07 10:20:00,122.87,123.09,122.42,122.45,35604.0,119.682,119.8963,119.2437,119.2729,35604.0
2024-05-07 10:25:00,122.45,122.56,122.36,122.37,26212.0,119.2729,119.38,119.1852,119.195,26212.0
2024-05-07 10:30:00,122.37,122.41,122.06,122.07,14930.0,119.195,119.2339,118.893,118.9028,14930.0
2024-05-07 10:35:00,122.03,122.32,122.01,122.32,16722.0,118.8638,119.1463,118.8443,119.1463,16722.0
2024-05-07 10:40:00,122.27,122.33,122.01,122.08,13087.0,119.0976,119.156,118.8443,118.9125,13087.0
2024-05-07 10:45:00,122.13,122.45,122.11,122.35,16448.0,118.9612,119.2729,118.9417,119.1755,16448.0
2024-05-07 10:50:00,122.37,122.4,122.14,122.4,12007.0,119.195,119.2242,118.9709,119.2242,12007.0
2024-05-07 10:55:00,122.43,122.52,122.32,122.39,13720.0,119.2534,119.3411,119.1463,119.2145,13720.0
2024-05-07 11:00:00,122.42,122.42,122.18,122.32,26569.0,119.2437,119.2437,119.0099,119.1463,26569.0
2024-05-07 11:05:00,122.33,122.41,122.16,122.19,13716.0,119.156,119.2339,118.9904,119.0196,13716.0
2024-05-07 11:10:00,122.19,122.26,122.02,122.1,17079.0,119.0196,119.0878,118.8541,118.932,17079.0
2024-05-07 11:15:00,122.1,122.23,122.03,122.19,8774.0,118.932,119.0586,118.8638,119.0196,8774.0
2024-05-07 11:20:00,122.2,122.22,122.11,122.16,8833.0,119.0294,119.0489,118.9417,118.9904,8833.0
2024-05-07 11:25:00,122.18,122.37,122.12,122.37,15126.0,119.0099,119.195,118.9515,119.195,15126.0
2024-05-07 11:30:00,122.37,122.43,122.26,122.32,21222.0,119.195,119.2534,119.0878,119.1463,21222.0
2024-05-07 11:35:00,122.37,122.44,122.25,122.28,11782.0,119.195,119.2632,119.0781,119.1073,11782.0
2024-05-07 11:40:00,122.27,122.32,122.19,122.27,36052.0,119.0976,119.1463,119.0196,119.0976,36052.0
2024-05-07 11:45:00,122.25,122.35,122.19,122.35,9136.0,119.0781,119.1755,119.0196,119.1755,9136.0
2024-05-07 11:50:00,122.34,122.48,122.24,122.48,10412.0,119.1657,119.3021,119.0683,119.3021,10412.0
2024-05-07 11:55:00,122.46,122.47,122.3,122.46,13808.0,119.2826,119.2924,119.1268,119.2826,13808.0
2024-05-07 12:00:00,122.46,122.7,122.46,122.69,15674.0,119.2826,119.5164,119.2826,119.5067,15674.0
2024-05-07 12:05:00,122.7,122.78,122.6,122.62,15774.0,119.5164,119.5943,119.419,119.4385,15774.0
2024-05-07 12:10:00,122.66,122.68,122.48,122.55,14671.0,119.4774,119.4969,119.3021,119.3703,14671.0
2024-05-07 12:15:00,122.61,122.75,122.61,122.71,16078.0,119.4287,119.5651,119.4287,119.5261,16078.0
2024-05-07 12:20:00,122.73,122.73,122.47,122.64,7827.0,119.5456,119.5456,119.2924,119.458,7827.0
2024-05-07 12:25:00,122.6,122.73,122.6,122.73,13154.0,119.419,119.5456,119.419,119.5456,13154.0
2024-05-07 12:30:00,122.72,122.8,122.69,122.72,15235.0,119.5359,119.6138,119.5067,119.5359,15235.0
2024-05-07 12:35:00,122.7,122.74,122.12,122.47,41877.0,119.5164,119.5554,118.9515,119.2924,41877.0
2024-05-07 12:40:00,122.47,122.54,122.45,122.52,19679.0,119.2924,119.3606,119.2729,119.3411,19679.0
2024-05-07 12:45:00,122.51,122.59,122.44,122.59,18989.0,119.3313,119.4093,119.2632,119.4093,18989.0
2024-05-07 12:50:00,122.61,122.68,122.46,122.57,17606.0,119.4287,119.4969,119.2826,119.3898,17606.0
2024-05-07 12:55:00,122.57,122.66,122.52,122.66,7959.0,119.3898,119.4774,119.3411,119.4774,7959.0
2024-05-07 13:00:00,122.68,122.71,122.58,122.61,7634.0,119.4969,119.5261,119.3995,119.4287,7634.0
2024-05-07 13:05:00,122.6,122.71,122.58,122.69,9435.0,119.419,119.5261,119.3995,119.5067,9435.0
2024-05-07 13:10:00,122.71,122.84,122.68,122.8,8154.0,119.5261,119.6528,119.4969,119.6138,8154.0
2024-05-07 13:15:00,122.8,122.84,122.62,122.67,20154.0,119.6138,119.6528,119.4385,119.4872,20154.0
2024-05-07 13:20:00,122.7,122.75,122.63,122.69,9110.0,119.5164,119.5651,119.4482,119.5067,9110.0
2024-05-07 13:25:00,122.66,122.7,122.65,122.7,8437.0,119.4774,119.5164,119.4677,119.5164,8437.0
2024-05-07 13:30:00,122.65,122.78,122.63,122.75,6918.0,119.4677,119.5943,119.4482,119.5651,6918.0
2024-05-07 13:35:00,122.74,122.84,122.69,122.77,8324.0,119.5554,119.6528,119.5067,119.5846,8324.0
2024-05-07 13:40:00,122.79,122.87,122.72,122.81,9522.0,119.6041,119.682,119.5359,119.6236,9522.0
2024-05-07 13:45:00,122.8,122.8,122.46,122.47,12213.0,119.6138,119.6138,119.2826,119.2924,12213.0
2024-05-07 13:50:00,122.45,122.53,122.3,122.36,11580.0,119.2729,119.3508,119.1268,119.1852,11580.0
2024-05-07 13:55:00,122.35,122.37,122.27,122.34,14209.0,119.1755,119.195,119.0976,119.1657,14209.0
2024-05-07 14:00:00,122.33,122.42,122.32,122.35,11284.0,119.156,119.2437,119.1463,119.1755,11284.0
2024-05-07 14:05:00,122.32,122.34,122.21,122.3,15706.0,119.1463,119.1657,119.0391,119.1268,15706.0
2024-05-07 14:10:00,122.3,122.33,122.18,122.18,14651.0,119.1268,119.156,119.0099,119.0099,14651.0
2024-05-07 14:15:00,122.04,122.09,122.02,122.04,7389.0,118.8735,118.9222,118.8541,118.8735,7389.0
2024-05-07 14:20:00,122.06,122.14,122.0,122.11,6845.0,118.893,118.9709,118.8346,118.9417,6845.0
2024-05-07 14:25:00,122.14,122.15,122.03,122.06,23524.0,118.9709,118.9807,118.8638,118.893,23524.0
2024-05-07 14:30:00,122.06,122.15,122.01,122.04,14248.0,118.893,118.9807,118.8443,118.8735,14248.0
2024-05-07 14:35:00,122.05,122.19,122.04,122.08,28050.0,118.8833,119.0196,118.8735,118.9125,28050.0
2024-05-07 14:40:00,122.08,122.15,122.07,122.15,12439.0,118.9125,118.9807,118.9028,118.9807,12439.0
2024-05-07 14:45:00,122.13,122.15,122.08,122.1,11744.0,118.9612,118.9807,118.9125,118.932,11744.0
2024-05-07 14:50:00,122.09,122.1,121.96,121.98,23969.0,118.9222,118.932,118.7956,118.8151,23969.0
2024-05-07 14:55:00,121.98,122.06,121.97,122.03,8798.0,118.8151,118.893,118.8053,118.8638,8798.0
2024-05-07 15:00:00,122.01,122.02,121.88,121.95,12677.0,118.8443,118.8541,118.7177,118.7859,12677.0
2024-05-07 15:05:00,121.96,122.12,121.94,122.05,16806.0,118.7956,118.9515,118.7761,118.8833,16806.0
2024-05-07 15:10:00,122.05,122.05,121.76,121.82,70350.0,118.8833,118.8833,118.6008,118.6592,70350.0
2024-05-07 15:15:00,121.81,121.82,121.5,121.55,66854.0,118.6495,118.6592,118.3475,118.3962,66854.0
2024-05-07 15:20:00,121.55,121.71,121.5,121.64,14402.0,118.3962,118.5521,118.3475,118.4839,14402.0
2024-05-07 15:25:00,121.64,121.64,121.54,121.58,15553.0,118.4839,118.4839,118.3865,118.4255,15553.0
2024-05-07 15:30:00,121.53,121.73,121.52,121.63,11371.0,118.3768,118.5716,118.367,118.4742,11371.0
2024-05-07 15:35:00,121.61,121.73,121.6,121.73,17894.0,118.4547,118.5716,118.4449,118.5716,17894.0
2024-05-07 15:40:00,121.71,121.71,121.45,121.47,15661.0,118.5521,118.5521,118.2988,118.3183,15661.0
2024-05-07 15:45:00,121.48,121.51,121.43,121.48,24087.0,118.3281,118.3573,118.2794,118.3281,24087.0
2024-05-07 15:50:00,121.51,121.76,121.49,121.67,37767.0,118.3573,118.6008,118.3378,118.5131,37767.0
2024-05-07 15:55:00,121.66,121.81,121.48,121.49,175053.0,118.5034,118.6495,118.3281,118.3378,175053.0
2024-05-08 09:30:00,120.15,120.45,119.4,119.5,43683.0,117.0326,117.3248,116.302,116.3994,43683.0
2024-05-08 09:35:00,119.5,119.77,119.35,119.43,17194.0,116.3994,116.6624,116.2533,116.3313,17194.0
2024-05-08 09:40:00,119.34,119.63,119.04,119.53,89567.0,116.2436,116.5261,115.9514,116.4287,89567.0
2024-05-08 09:45:00,119.66,119.66,119.18,119.57,66434.0,116.5553,116.5553,116.0877,116.4676,66434.0
2024-05-08 09:50:00,119.47,119.47,119.03,119.07,23464.0,116.3702,116.3702,115.9416,115.9806,23464.0
2024-05-08 09:55:00,119.08,119.12,118.69,119.02,52806.0,115.9903,116.0293,115.6105,115.9319,52806.0
2024-05-08 10:00:00,119.05,119.39,118.94,119.18,46916.0,115.9611,116.2923,115.854,116.0877,46916.0
2024-05-08 10:05:00,119.13,119.18,118.9,119.02,15011.0,116.039,116.0877,115.815,115.9319,15011.0
2024-05-08 10:10:00,119.06,119.25,119.01,119.05,15912.0,115.9709,116.1559,115.9221,115.9611,15912.0
2024-05-08 10:15:00,119.09,119.38,119.04,119.27,26676.0,116.0001,116.2825,115.9514,116.1754,26676.0
2024-05-08 10:20:00,119.31,119.55,119.22,119.25,21220.0,116.2144,116.4481,116.1267,116.1559,21220.0
2024-05-08 10:25:00,119.28,119.32,119.07,119.15,25027.0,116.1851,116.2241,115.9806,116.0585,25027.0
2024-05-08 10:30:00,119.07,119.29,119.05,119.18,28388.0,115.9806,116.1949,115.9611,116.0877,28388.0
2024-05-08 10:35:00,119.19,119.2,119.08,119.09,18034.0,116.0975,116.1072,115.9903,116.0001,18034.0
2024-05-08 10:40:00,119.09,119.34,119.07,119.21,44530.0,116.0001,116.2436,115.9806,116.117,44530.0
2024-05-08 10:45:00,119.23,119.47,119.23,119.28,20192.0,116.1364,116.3702,116.1364,116.1851,20192.0
2024-05-08 10:50:00,119.28,119.4,119.21,119.39,11017.0,116.1851,116.302,116.117,116.2923,11017.0
2024-05-08 10:55:00,119.41,119.47,119.28,119.28,37837.0,116.3118,116.3702,116.1851,116.1851,37837.0
2024-05-08 11:00:00,119.32,119.32,119.12,119.16,9458.0,116.2241,116.2241,116.0293,116.0683,9458.0
2024-05-08 11:05:00,119.15,119.17,119.0,119.02,12515.0,116.0585,116.078,115.9124,115.9319,12515.0
2024-05-08 11:10:00,119.0,119.3,118.98,119.21,10998.0,115.9124,116.2046,115.8929,116.117,10998.0
2024-05-08 11:15:00,119.26,119.34,119.19,119.26,15769.0,116.1657,116.2436,116.0975,116.1657,15769.0
2024-05-08 11:20:00,119.26,119.4,119.22,119.32,8291.0,116.1657,116.302,116.1267,116.2241,8291.0
2024-05-08 11:25:00,119.34,119.43,119.29,119.4,6728.0,116.2436,116.3313,116.1949,116.302,6728.0
2024-05-08 11:30:00,119.43,119.58,119.32,119.49,5479.0,116.3313,116.4774,116.2241,116.3897,5479.0
2024-05-08 11:35:00,119.5,119.5,119.29,119.4,9068.0,116.3994,116.3994,116.1949,116.302,9068.0
2024-05-08 11:40:00,119.38,119.63,119.38,119.45,19329.0,116.2825,116.5261,116.2825,116.3507,19329.0
2024-05-08 11:45:00,119.41,119.41,119.24,119.28,13439.0,116.3118,116.3118,116.1462,116.1851,13439.0
2024-05-08 11:50:00,119.3,119.57,119.29,119.57,12573.0,116.2046,116.4676,116.1949,116.4676,12573.0
2024-05-08 11:55:00,119.56,119.7,119.52,119.62,11096.0,116.4579,116.5942,116.4189,116.5163,11096.0
2024-05-08 12:00:00,119.58,119.63,119.52,119.52,4949.0,116.4774,116.5261,116.4189,116.4189,4949.0
2024-05-08 12:05:00,119.55,119.64,119.52,119.6,14720.0,116.4481,116.5358,116.4189,116.4968,14720.0
2024-05-08 12:10:00,119.64,119.66,119.5,119.64,8422.0,116.5358,116.5553,116.3994,116.5358,8422.0
2024-05-08 12:15:00,119.61,119.77,119.61,119.73,5371.0,116.5066,116.6624,116.5066,116.6235,5371.0
2024-05-08 12:20:00,119.73,119.75,119.57,119.59,8472.0,116.6235,116.6429,116.4676,116.4871,8472.0
2024-05-08 12:25:00,119.61,119.73,119.57,119.68,8370.0,116.5066,116.6235,116.4676,116.5748,8370.0
2024-05-08 12:30:00,119.67,119.68,119.55,119.6,6965.0,116.565,116.5748,116.4481,116.4968,6965.0
2024-05-08 12:35:00,119.58,119.6,119.37,119.4,8424.0,116.4774,116.4968,116.2728,116.302,8424.0
2024-05-08 12:40:00,119.41,119.56,119.35,119.53,17314.0,116.3118,116.4579,116.2533,116.4287,17314.0
2024-05-08 12:45:00,119.52,119.74,119.52,119.65,10942.0,116.4189,116.6332,116.4189,116.5455,10942.0
2024-05-08 12:50:00,119.63,119.69,119.59,119.67,5571.0,116.5261,116.5845,116.4871,116.565,5571.0
2024-05-08 12:55:00,119.65,119.68,119.56,119.64,8856.0,116.5455,116.5748,116.4579,116.5358,8856.0
2024-05-08 13:00:00,119.65,119.72,119.47,119.69,5568.0,116.5455,116.6137,116.3702,116.5845,5568.0
2024-05-08 13:05:00,119.81,119.81,119.71,119.71,3034.0,116.7014,116.7014,116.604,116.604,3034.0
2024-05-08 13:10:00,119.66,119.73,119.65,119.68,3334.0,116.5553,116.6235,116.5455,116.5748,3334.0
2024-05-08 13:15:00,119.68,119.69,119.54,119.56,5289.0,116.5748,116.5845,116.4384,116.4579,5289.0
2024-05-08 13:20:00,119.54,119.62,119.5,119.62,7211.0,116.4384,116.5163,116.3994,116.5163,7211.0
2024-05-08 13:25:00,119.63,119.68,119.55,119.55,5629.0,116.5261,116.5748,116.4481,116.4481,5629.0
2024-05-08 13:30:00,119.52,119.75,119.52,119.7,7933.0,116.4189,116.6429,116.4189,116.5942,7933.0
2024-05-08 13:35:00,119.73,119.82,119.7,119.74,9126.0,116.6235,116.7111,116.5942,116.6332,9126.0
2024-05-08 13:40:00,119.74,119.84,119.7,119.81,9598.0,116.6332,116.7306,116.5942,116.7014,9598.0
2024-05-08 13:45:00,119.84,119.87,119.71,119.78,13066.0,116.7306,116.7598,116.604,116.6722,13066.0
2024-05-08 13:50:00,119.78,119.87,119.65,119.81,24823.0,116.6722,116.7598,116.5455,116.7014,24823.0
2024-05-08 13:55:00,119.78,120.0,119.78,119.9,21259.0,116.6722,116.8865,116.6722,116.7891,21259.0
2024-05-08 14:00:00,119.89,120.02,119.87,120.02,9841.0,116.7793,116.9059,116.7598,116.9059,9841.0
2024-05-08 14:05:00,119.96,120.02,119.9,119.91,9997.0,116.8475,116.9059,116.7891,116.7988,9997.0
2024-05-08 14:10:00,119.93,119.95,119.87,119.91,12567.0,116.8183,116.8378,116.7598,116.7988,12567.0
2024-05-08 14:15:00,119.87,119.95,119.8,119.8,13161.0,116.7598,116.8378,116.6917,116.6917,13161.0
2024-05-08 14:20:00,119.84,119.85,119.66,119.69,14611.0,116.7306,116.7404,116.5553,116.5845,14611.0
2024-05-08 14:25:00,119.66,119.81,119.61,119.81,12181.0,116.5553,116.7014,116.5066,116.7014,12181.0
2024-05-08 14:30:00,119.82,119.94,119.81,119.86,11160.0,116.7111,116.828,116.7014,116.7501,11160.0
2024-05-08 14:35:00,119.84,119.84,119.73,119.83,7357.0,116.7306,116.7306,116.6235,116.7209,7357.0
2024-05-08 14:40:00,119.83,119.84,119.74,119.75,14511.0,116.7209,116.7306,116.6332,116.6429,14511.0
2024-05-08 14:45:00,119.77,119.8,119.74,119.75,6945.0,116.6624,116.6917,116.6332,116.6429,6945.0
2024-05-08 14:50:00,119.76,119.91,119.74,119.91,19618.0,116.6527,116.7988,116.6332,116.7988,19618.0
2024-05-08 14:55:00,119.87,119.91,119.74,119.74,31448.0,116.7598,116.7988,116.6332,116.6332,31448.0
2024-05-08 15:00:00,119.73,119.8,119.62,119.78,13196.0,116.6235,116.6917,116.5163,116.6722,13196.0
2024-05-08 15:05:00,119.75,119.91,119.75,119.82,18716.0,116.6429,116.7988,116.6429,116.7111,18716.0
2024-05-08 15:10:00,119.84,119.84,119.74,119.75,14982.0,116.7306,116.7306,116.6332,116.6429,14982.0
2024-05-08 15:15:00,119.73,119.87,119.72,119.85,14369.0,116.6235,116.7598,116.6137,116.7404,14369.0
2024-05-08 15:20:00,119.86,119.87,119.81,119.82,9515.0,116.7501,116.7598,116.7014,116.7111,9515.0
2024-05-08 15:25:00,119.8,119.84,119.77,119.78,17861.0,116.6917,116.7306,116.6624,116.6722,17861.0
2024-05-08 15:30:00,119.79,120.11,119.77,120.02,15125.0,116.6819,116.9936,116.6624,116.9059,15125.0
2024-05-08 15:35:00,120.03,120.14,119.92,120.01,18144.0,116.9157,117.0228,116.8085,116.8962,18144.0
2024-05-08 15:40:00,120.0,120.28,119.99,120.25,19164.0,116.8865,117.1592,116.8767,117.13,19164.0
2024-05-08 15:45:00,120.24,120.5,120.21,120.48,39588.0,117.1202,117.3735,117.091,117.354,39588.0
2024-05-08 15:50:00,120.5,120.5,119.99,120.01,88443.0,117.3735,117.3735,116.8767,116.8962,88443.0
2024-05-08 15:55:00,120.0,120.13,119.79,119.8,257972.0,116.8865,117.0131,116.6819,116.6917,257972.0
2024-05-09 09:30:00,119.56,119.59,118.81,119.57,44283.0,116.4579,116.4871,115.7273,116.4676,44283.0
2024-05-09 09:35:00,119.55,119.96,119.49,119.76,23801.0,116.4481,116.8475,116.3897,116.6527,23801.0
2024-05-09 09:40:00,119.73,120.31,119.63,120.3,17938.0,116.6235,117.1884,116.5261,117.1787,17938.0
2024-05-09 09:45:00,120.33,120.65,120.33,120.5,31410.0,117.2079,117.5196,117.2079,117.3735,31410.0
2024-05-09 09:50:00,120.48,120.72,120.29,120.48,30107.0,117.354,117.5878,117.1689,117.354,30107.0
2024-05-09 09:55:00,120.54,120.58,120.45,120.46,15605.0,117.4125,117.4514,117.3248,117.3345,15605.0
2024-05-09 10:00:00,120.45,120.83,120.41,120.78,11795.0,117.3248,117.6949,117.2858,117.6462,11795.0
2024-05-09 10:05:00,120.75,120.99,120.72,120.89,42094.0,117.617,117.8508,117.5878,117.7534,42094.0
2024-05-09 10:10:00,120.92,121.21,120.91,120.96,54287.0,117.7826,118.0651,117.7729,117.8216,54287.0
2024-05-09 10:15:00,120.95,121.15,120.9,120.96,26939.0,117.8118,118.0066,117.7631,117.8216,26939.0
2024-05-09 10:20:00,120.95,121.3,120.95,121.28,16007.0,117.8118,118.1527,117.8118,118.1333,16007.0
2024-05-09 10:25:00,121.28,121.41,121.2,121.36,17512.0,118.1333,118.2599,118.0553,118.2112,17512.0
2024-05-09 10:30:00,121.36,121.47,121.3,121.43,34781.0,118.2112,118.3183,118.1527,118.2794,34781.0
2024-05-09 10:35:00,121.45,121.63,121.38,121.54,17391.0,118.2988,118.4742,118.2307,118.3865,17391.0
2024-05-09 10:40:00,121.53,121.56,121.39,121.39,21573.0,118.3768,118.406,118.2404,118.2404,21573.0
2024-05-09 10:45:00,121.42,121.5,121.34,121.49,20134.0,118.2696,118.3475,118.1917,118.3378,20134.0
2024-05-09 10:50:00,121.47,121.82,121.43,121.81,42393.0,118.3183,118.6592,118.2794,118.6495,42393.0
2024-05-09 10:55:00,121.76,121.82,121.6,121.78,23273.0,118.6008,118.6592,118.4449,118.6203,23273.0
2024-05-09 11:00:00,121.77,121.95,121.74,121.84,26124.0,118.6105,118.7859,118.5813,118.6787,26124.0
2024-05-09 11:05:00,121.84,122.12,121.83,122.0,15944.0,118.6787,118.9515,118.669,118.8346,15944.0
2024-05-09 11:10:00,122.01,122.09,121.99,122.0,14671.0,118.8443,118.9222,118.8248,118.8346,14671.0
2024-05-09 11:15:00,122.01,122.2,121.93,122.07,59361.0,118.8443,119.0294,118.7664,118.9028,59361.0
2024-05-09 11:20:00,122.07,122.2,122.06,122.11,13735.0,118.9028,119.0294,118.893,118.9417,13735.0
2024-05-09 11:25:00,122.11,122.24,122.11,122.2,39305.0,118.9417,119.0683,118.9417,119.0294,39305.0
2024-05-09 11:30:00,122.2,122.42,122.16,122.39,50807.0,119.0294,119.2437,118.9904,119.2145,50807.0
2024-05-09 11:35:00,122.37,122.39,122.05,122.16,32134.0,119.195,119.2145,118.8833,118.9904,32134.0
2024-05-09 11:40:00,122.15,122.15,122.02,122.13,51115.0,118.9807,118.9807,118.8541,118.9612,51115.0
2024-05-09 11:45:00,122.15,122.24,122.09,122.23,24784.0,118.9807,119.0683,118.9222,119.0586,24784.0
2024-05-09 11:50:00,122.21,122.22,121.99,122.04,26986.0,119.0391,119.0489,118.8248,118.8735,26986.0
2024-05-09 11:55:00,122.02,122.09,121.99,122.06,18504.0,118.8541,118.9222,118.8248,118.893,18504.0
2024-05-09 12:00:00,122.07,122.22,122.0,122.04,40880.0,118.9028,119.0489,118.8346,118.8735,40880.0
2024-05-09 12:05:00,122.03,122.04,121.84,121.88,17481.0,118.8638,118.8735,118.6787,118.7177,17481.0
2024-05-09 12:10:00,121.88,121.95,121.8,121.93,10321.0,118.7177,118.7859,118.6398,118.7664,10321.0
2024-05-09 12:15:00,121.94,121.97,121.8,121.84,7022.0,118.7761,118.8053,118.6398,118.6787,7022.0
2024-05-09 12:20:00,121.81,121.88,121.76,121.83,13100.0,118.6495,118.7177,118.6008,118.669,13100.0
2024-05-09 12:25:00,121.84,121.85,121.72,121.73,11178.0,118.6787,118.6885,118.5618,118.5716,11178.0
2024-05-09 12:30:00,121.71,121.82,121.65,121.76,22451.0,118.5521,118.6592,118.4937,118.6008,22451.0
2024-05-09 12:35:00,121.77,121.92,121.76,121.86,11554.0,118.6105,118.7566,118.6008,118.6982,11554.0
2024-05-09 12:40:00,121.87,121.87,121.79,121.79,26861.0,118.7079,118.7079,118.63,118.63,26861.0
2024-05-09 12:45:00,121.79,121.79,121.65,121.69,13860.0,118.63,118.63,118.4937,118.5326,13860.0
2024-05-09 12:50:00,121.67,121.81,121.65,121.72,28146.0,118.5131,118.6495,118.4937,118.5618,28146.0
2024-05-09 12:55:00,121.71,121.73,121.61,121.64,21890.0,118.5521,118.5716,118.4547,118.4839,21890.0
2024-05-09 13:00:00,121.65,121.85,121.59,121.72,37838.0,118.4937,118.6885,118.4352,118.5618,37838.0
2024-05-09 13:05:00,121.72,121.81,121.67,121.68,11978.0,118.5618,118.6495,118.5131,118.5229,11978.0
2024-05-09 13:10:00,121.66,121.77,121.58,121.71,34604.0,118.5034,118.6105,118.4255,118.5521,34604.0
2024-05-09 13:15:00,121.72,121.81,121.65,121.76,69541.0,118.5618,118.6495,118.4937,118.6008,69541.0
2024-05-09 13:20:00,121.75,121.79,121.64,121.79,12115.0,118.5911,118.63,118.4839,118.63,12115.0
2024-05-09 13:25:00,121.81,121.98,121.79,121.98,36497.0,118.6495,118.8151,118.63,118.8151,36497.0
2024-05-09 13:30:00,121.99,121.99,121.82,121.84,57720.0,118.8248,118.8248,118.6592,118.6787,57720.0
2024-05-09 13:35:00,121.84,121.96,121.84,121.91,12499.0,118.6787,118.7956,118.6787,118.7469,12499.0
2024-05-09 13:40:00,121.89,121.9,121.79,121.86,31319.0,118.7274,118.7372,118.63,118.6982,31319.0
2024-05-09 13:45:00,121.87,121.88,121.69,121.76,20496.0,118.7079,118.7177,118.5326,118.6008,20496.0
2024-05-09 13:50:00,121.78,121.9,121.71,121.86,62351.0,118.6203,118.7372,118.5521,118.6982,62351.0
2024-05-09 13:55:00,121.91,122.12,121.86,121.98,102129.0,118.7469,118.9515,118.6982,118.8151,102129.0
2024-05-09 14:00:00,121.98,122.07,121.89,122.06,7643.0,118.8151,118.9028,118.7274,118.893,7643.0
2024-05-09 14:05:00,122.12,122.29,122.08,122.15,46626.0,118.9515,119.117,118.9125,118.9807,46626.0
2024-05-09 14:10:00,122.15,122.2,122.04,122.2,11624.0,118.9807,119.0294,118.8735,119.0294,11624.0
2024-05-09 14:15:00,122.15,122.22,122.1,122.18,9364.0,118.9807,119.0489,118.932,119.0099,9364.0
2024-05-09 14:20:00,122.18,122.4,122.08,122.4,174031.0,119.0099,119.2242,118.9125,119.2242,174031.0
2024-05-09 14:25:00,122.4,122.55,122.36,122.54,28041.0,119.2242,119.3703,119.1852,119.3606,28041.0
2024-05-09 14:30:00,122.54,122.55,122.39,122.4,20849.0,119.3606,119.3703,119.2145,119.2242,20849.0
2024-05-09 14:35:00,122.41,122.86,122.41,122.79,275024.0,119.2339,119.6723,119.2339,119.6041,275024.0
2024-05-09 14:40:00,122.8,122.86,122.69,122.81,9811.0,119.6138,119.6723,119.5067,119.6236,9811.0
2024-05-09 14:45:00,122.8,122.99,122.75,122.89,222544.0,119.6138,119.7989,119.5651,119.7015,222544.0
2024-05-09 14:50:00,122.9,123.04,122.84,122.98,18125.0,119.7112,119.8476,119.6528,119.7891,18125.0
2024-05-09 14:55:00,123.01,123.17,122.97,123.09,34538.0,119.8184,119.9742,119.7794,119.8963,34538.0
2024-05-09 15:00:00,123.1,123.1,122.92,123.01,48742.0,119.906,119.906,119.7307,119.8184,48742.0
2024-05-09 15:05:00,123.0,123.08,122.99,123.04,39097.0,119.8086,119.8865,119.7989,119.8476,39097.0
2024-05-09 15:10:00,123.05,123.05,122.93,123.01,19321.0,119.8573,119.8573,119.7404,119.8184,19321.0
2024-05-09 15:15:00,122.99,123.03,122.96,122.98,19835.0,119.7989,119.8378,119.7697,119.7891,19835.0
2024-05-09 15:20:00,122.99,123.05,122.95,123.02,198635.0,119.7989,119.8573,119.7599,119.8281,198635.0
2024-05-09 15:25:00,123.01,123.3,123.0,123.3,69345.0,119.8184,120.1008,119.8086,120.1008,69345.0
2024-05-09 15:30:00,123.31,123.48,123.23,123.3,153218.0,120.1106,120.2762,120.0327,120.1008,153218.0
2024-05-09 15:35:00,123.3,123.4,123.28,123.3,152739.0,120.1008,120.1982,120.0814,120.1008,152739.0
2024-05-09 15:40:00,123.25,123.29,123.07,123.07,40389.0,120.0521,120.0911,119.8768,119.8768,40389.0
2024-05-09 15:45:00,123.07,123.07,122.87,122.91,99286.0,119.8768,119.8768,119.682,119.721,99286.0
2024-05-09 15:50:00,122.92,122.95,122.51,122.51,145860.0,119.7307,119.7599,119.3313,119.3313,145860.0
2024-05-09 15:55:00,122.5,123.09,122.45,123.03,946677.0,119.3216,119.8963,119.2729,119.8378,946677.0
2024-05-10 09:30:00,124.33,124.33,123.69,123.77,53490.0,121.1041,121.1041,120.4807,120.5586,53490.0
2024-05-10 09:35:00,123.77,124.07,123.53,123.71,17804.0,120.5586,120.8509,120.3249,120.5002,17804.0
2024-05-10 09:40:00,123.77,123.77,123.37,123.44,8163.0,120.5586,120.5586,120.169,120.2372,8163.0
2024-05-10 09:45:00,123.43,123.86,123.42,123.81,18221.0,120.2275,120.6463,120.2177,120.5976,18221.0
2024-05-10 09:50:00,123.81,123.92,123.74,123.88,40985.0,120.5976,120.7048,120.5294,120.6658,40985.0
2024-05-10 09:55:00,123.89,123.89,123.76,123.83,24837.0,120.6755,120.6755,120.5489,120.6171,24837.0
2024-05-10 10:00:00,123.77,123.84,123.25,123.3,14253.0,120.5586,120.6268,120.0521,120.1008,14253.0
2024-05-10 10:05:00,123.3,123.52,123.3,123.47,13403.0,120.1008,120.3151,120.1008,120.2664,13403.0
2024-05-10 10:10:00,123.44,123.48,123.13,123.3,16392.0,120.2372,120.2762,119.9353,120.1008,16392.0
2024-05-10 10:15:00,123.27,123.48,123.19,123.19,25940.0,120.0716,120.2762,119.9937,119.9937,25940.0
2024-05-10 10:20:00,123.19,123.35,123.05,123.32,43145.0,119.9937,120.1495,119.8573,120.1203,43145.0
2024-05-10 10:25:00,123.31,123.32,122.98,123.08,11929.0,120.1106,120.1203,119.7891,119.8865,11929.0
2024-05-10 10:30:00,123.03,123.09,122.94,122.98,15236.0,119.8378,119.8963,119.7502,119.7891,15236.0
2024-05-10 10:35:00,122.97,123.16,122.94,123.08,23714.0,119.7794,119.9645,119.7502,119.8865,23714.0
2024-05-10 10:40:00,123.08,123.16,123.06,123.09,8725.0,119.8865,119.9645,119.8671,119.8963,8725.0
2024-05-10 10:45:00,123.11,123.15,123.0,123.03,15506.0,119.9158,119.9547,119.8086,119.8378,15506.0
2024-05-10 10:50:00,123.02,123.02,122.36,122.45,29940.0,119.8281,119.8281,119.1852,119.2729,29940.0
2024-05-10 10:55:00,122.45,122.83,122.41,122.77,12655.0,119.2729,119.643,119.2339,119.5846,12655.0
2024-05-10 11:00:00,122.74,122.82,122.63,122.7,12160.0,119.5554,119.6333,119.4482,119.5164,12160.0
2024-05-10 11:05:00,122.7,122.7,122.42,122.46,17025.0,119.5164,119.5164,119.2437,119.2826,17025.0
2024-05-10 11:10:00,122.47,122.7,122.47,122.67,10597.0,119.2924,119.5164,119.2924,119.4872,10597.0
2024-05-10 11:15:00,122.67,122.76,122.47,122.61,12866.0,119.4872,119.5749,119.2924,119.4287,12866.0
2024-05-10 11:20:00,122.58,122.66,122.53,122.54,13769.0,119.3995,119.4774,119.3508,119.3606,13769.0
2024-05-10 11:25:00,122.54,122.74,122.44,122.71,7377.0,119.3606,119.5554,119.2632,119.5261,7377.0
2024-05-10 11:30:00,122.72,122.72,122.51,122.71,17681.0,119.5359,119.5359,119.3313,119.5261,17681.0
2024-05-10 11:35:00,122.69,122.72,122.49,122.59,36417.0,119.5067,119.5359,119.3119,119.4093,36417.0
2024-05-10 11:40:00,122.59,122.98,122.55,122.84,45565.0,119.4093,119.7891,119.3703,119.6528,45565.0
2024-05-10 11:45:00,122.81,123.11,122.78,123.1,9298.0,119.6236,119.9158,119.5943,119.906,9298.0
2024-05-10 11:50:00,123.07,123.17,122.96,123.09,18454.0,119.8768,119.9742,119.7697,119.8963,18454.0
2024-05-10 11:55:00,123.09,123.13,123.02,123.09,11672.0,119.8963,119.9353,119.8281,119.8963,11672.0
2024-05-10 12:00:00,123.07,123.08,122.91,122.96,9703.0,119.8768,119.8865,119.721,119.7697,9703.0
2024-05-10 12:05:00,122.96,123.07,120.0,123.01,26759.0,119.7697,119.8768,116.8865,119.8184,26759.0
2024-05-10 12:10:00,123.03,123.26,122.99,123.26,7830.0,119.8378,120.0619,119.7989,120.0619,7830.0
2024-05-10 12:15:00,123.25,123.25,123.04,123.07,9479.0,120.0521,120.0521,119.8476,119.8768,9479.0
2024-05-10 12:20:00,123.07,123.14,122.97,123.14,6371.0,119.8768,119.945,119.7794,119.945,6371.0
2024-05-10 12:25:00,123.11,123.14,122.96,123.04,10368.0,119.9158,119.945,119.7697,119.8476,10368.0
2024-05-10 12:30:00,123.03,123.1,123.02,123.1,2112.0,119.8378,119.906,119.8281,119.906,2112.0
2024-05-10 12:35:00,123.09,123.25,123.08,123.2,8889.0,119.8963,120.0521,119.8865,120.0034,8889.0
2024-05-10 12:40:00,123.2,123.29,123.19,123.26,5188.0,120.0034,120.0911,119.9937,120.0619,5188.0
2024-05-10 12:45:00,123.25,123.28,123.21,123.28,8514.0,120.0521,120.0814,120.0132,120.0814,8514.0
2024-05-10 12:50:00,123.26,123.27,123.16,123.18,11615.0,120.0619,120.0716,119.9645,119.984,11615.0
2024-05-10 12:55:00,123.16,123.26,123.16,123.2,7080.0,119.9645,120.0619,119.9645,120.0034,7080.0
2024-05-10 13:00:00,123.18,123.24,123.06,123.12,5136.0,119.984,120.0424,119.8671,119.9255,5136.0
2024-05-10 13:05:00,123.1,123.1,123.02,123.06,10608.0,119.906,119.906,119.8281,119.8671,10608.0
2024-05-10 13:10:00,123.06,123.06,122.81,122.93,10198.0,119.8671,119.8671,119.6236,119.7404,10198.0
2024-05-10 13:15:00,122.91,123.08,122.91,123.03,6620.0,119.721,119.8865,119.721,119.8378,6620.0
2024-05-10 13:20:00,123.05,123.15,123.01,123.15,5323.0,119.8573,119.9547,119.8184,119.9547,5323.0
2024-05-10 13:25:00,123.14,123.21,123.06,123.09,7491.0,119.945,120.0132,119.8671,119.8963,7491.0
2024-05-10 13:30:00,123.09,123.19,122.97,123.18,12212.0,119.8963,119.9937,119.7794,119.984,12212.0
2024-05-10 13:35:00,123.16,123.39,123.15,123.39,9469.0,119.9645,120.1885,119.9547,120.1885,9469.0
2024-05-10 13:40:00,123.37,123.5,123.36,123.45,14008.0,120.169,120.2957,120.1593,120.2469,14008.0
2024-05-10 13:45:00,123.47,123.48,123.33,123.39,10667.0,120.2664,120.2762,120.1301,120.1885,10667.0
2024-05-10 13:50:00,123.39,123.56,123.36,123.45,8645.0,120.1885,120.3541,120.1593,120.2469,8645.0
2024-05-10 13:55:00,123.46,123.58,123.44,123.56,7019.0,120.2567,120.3736,120.2372,120.3541,7019.0
2024-05-10 14:00:00,123.56,123.56,123.42,123.46,8902.0,120.3541,120.3541,120.2177,120.2567,8902.0
2024-05-10 14:05:00,123.45,123.65,123.43,123.65,8116.0,120.2469,120.4418,120.2275,120.4418,8116.0
2024-05-10 14:10:00,123.64,123.73,123.62,123.69,9278.0,120.432,120.5197,120.4125,120.4807,9278.0
2024-05-10 14:15:00,123.69,123.72,123.45,123.51,47557.0,120.4807,120.5099,120.2469,120.3054,47557.0
2024-05-10 14:20:00,123.5,123.52,123.46,123.48,14164.0,120.2957,120.3151,120.2567,120.2762,14164.0
2024-05-10 14:25:00,123.48,123.69,123.46,123.64,25585.0,120.2762,120.4807,120.2567,120.432,25585.0
2024-05-10 14:30:00,123.64,123.67,123.48,123.51,13876.0,120.432,120.4612,120.2762,120.3054,13876.0
2024-05-10 14:35:00,123.51,123.58,123.41,123.46,11593.0,120.3054,120.3736,120.208,120.2567,11593.0
2024-05-10 14:40:00,123.46,123.51,123.39,123.48,13774.0,120.2567,120.3054,120.1885,120.2762,13774.0
2024-05-10 14:45:00,123.48,123.61,123.43,123.58,7860.0,120.2762,120.4028,120.2275,120.3736,7860.0
2024-05-10 14:50:00,123.57,123.66,123.56,123.64,6526.0,120.3638,120.4515,120.3541,120.432,6526.0
2024-05-10 14:55:00,123.62,123.71,123.57,123.66,12093.0,120.4125,120.5002,120.3638,120.4515,12093.0
2024-05-10 15:00:00,123.63,123.64,123.51,123.61,9100.0,120.4223,120.432,120.3054,120.4028,9100.0
2024-05-10 15:05:00,123.61,123.61,123.54,123.6,14546.0,120.4028,120.4028,120.3346,120.3931,14546.0
2024-05-10 15:10:00,123.6,123.66,123.52,123.64,10095.0,120.3931,120.4515,120.3151,120.432,10095.0
2024-05-10 15:15:00,123.63,123.74,123.61,123.72,24300.0,120.4223,120.5294,120.4028,120.5099,24300.0
2024-05-10 15:20:00,123.7,123.77,123.66,123.74,9311.0,120.4905,120.5586,120.4515,120.5294,9311.0
2024-05-10 15:25:00,123.73,123.83,123.71,123.72,17730.0,120.5197,120.6171,120.5002,120.5099,17730.0
2024-05-10 15:30:00,123.75,123.87,123.66,123.8,14607.0,120.5392,120.6561,120.4515,120.5879,14607.0
2024-05-10 15:35:00,123.8,123.82,123.72,123.78,20458.0,120.5879,120.6073,120.5099,120.5684,20458.0
2024-05-10 15:40:00,123.83,123.85,123.67,123.8,21657.0,120.6171,120.6366,120.4612,120.5879,21657.0
2024-05-10 15:45:00,123.81,123.98,123.8,123.88,37917.0,120.5976,120.7632,120.5879,120.6658,37917.0
2024-05-10 15:50:00,123.91,124.24,123.88,124.18,65286.0,120.695,121.0165,120.6658,120.958,65286.0
2024-05-10 15:55:00,124.17,124.25,124.02,124.02,147810.0,120.9483,121.0262,120.8022,120.8022,147810.0
2024-05-13 09:30:00,124.83,124.83,124.3,124.59,45887.0,121.5911,121.5911,121.0749,121.3574,45887.0
2024-05-13 09:35:00,124.48,124.77,124.44,124.45,13070.0,121.2502,121.5327,121.2113,121.221,13070.0
2024-05-13 09:40:00,124.37,124.53,124.3,124.45,5945.0,121.1431,121.2989,121.0749,121.221,5945.0
2024-05-13 09:45:00,124.43,124.6,124.24,124.59,11406.0,121.2015,121.3671,121.0165,121.3574,11406.0
2024-05-13 09:50:00,124.6,124.64,124.48,124.61,20894.0,121.3671,121.4061,121.2502,121.3769,20894.0
2024-05-13 09:55:00,124.64,124.66,124.26,124.31,16897.0,121.4061,121.4256,121.0359,121.0846,16897.0
2024-05-13 10:00:00,124.24,124.24,123.79,123.87,18770.0,121.0165,121.0165,120.5781,120.6561,18770.0
2024-05-13 10:05:00,123.91,124.07,123.82,124.04,13877.0,120.695,120.8509,120.6073,120.8216,13877.0
2024-05-13 10:10:00,123.98,123.98,123.53,123.53,14768.0,120.7632,120.7632,120.3249,120.3249,14768.0
2024-05-13 10:15:00,123.62,123.79,123.48,123.79,15204.0,120.4125,120.5781,120.2762,120.5781,15204.0
2024-05-13 10:20:00,123.78,123.88,123.64,123.79,5648.0,120.5684,120.6658,120.432,120.5781,5648.0
2024-05-13 10:25:00,123.7,123.82,123.5,123.59,16434.0,120.4905,120.6073,120.2957,120.3833,16434.0
2024-05-13 10:30:00,123.53,123.72,123.29,123.44,12105.0,120.3249,120.5099,120.0911,120.2372,12105.0
2024-05-13 10:35:00,123.44,123.56,123.37,123.44,9852.0,120.2372,120.3541,120.169,120.2372,9852.0
2024-05-13 10:40:00,123.48,123.55,123.25,123.25,11634.0,120.2762,120.3444,120.0521,120.0521,11634.0
2024-05-13 10:45:00,123.28,123.28,123.04,123.04,12255.0,120.0814,120.0814,119.8476,119.8476,12255.0
2024-05-13 10:50:00,123.02,123.04,122.91,122.98,9215.0,119.8281,119.8476,119.721,119.7891,9215.0
2024-05-13 10:55:00,123.03,123.07,122.82,122.98,9189.0,119.8378,119.8768,119.6333,119.7891,9189.0
2024-05-13 11:00:00,123.01,123.07,122.76,122.79,5672.0,119.8184,119.8768,119.5749,119.6041,5672.0
2024-05-13 11:05:00,122.8,122.84,122.65,122.65,7484.0,119.6138,119.6528,119.4677,119.4677,7484.0
2024-05-13 11:10:00,122.68,122.86,122.67,122.84,3780.0,119.4969,119.6723,119.4872,119.6528,3780.0
2024-05-13 11:15:00,122.82,123.08,122.78,123.08,6395.0,119.6333,119.8865,119.5943,119.8865,6395.0
2024-05-13 11:20:00,122.98,123.0,122.68,122.8,10379.0,119.7891,119.8086,119.4969,119.6138,10379.0
2024-05-13 11:25:00,122.73,122.77,122.51,122.53,6182.0,119.5456,119.5846,119.3313,119.3508,6182.0
2024-05-13 11:30:00,122.53,122.68,122.44,122.58,5945.0,119.3508,119.4969,119.2632,119.3995,5945.0
2024-05-13 11:35:00,122.57,122.77,122.53,122.75,8800.0,119.3898,119.5846,119.3508,119.5651,8800.0
2024-05-13 11:40:00,122.7,122.91,122.7,122.75,19770.0,119.5164,119.721,119.5164,119.5651,19770.0
2024-05-13 11:45:00,122.79,122.84,122.74,122.75,11369.0,119.6041,119.6528,119.5554,119.5651,11369.0
2024-05-13 11:50:00,122.76,122.87,122.74,122.85,6653.0,119.5749,119.682,119.5554,119.6625,6653.0
2024-05-13 11:55:00,122.86,122.9,122.77,122.9,5896.0,119.6723,119.7112,119.5846,119.7112,5896.0
2024-05-13 12:00:00,122.89,122.93,122.79,122.89,6174.0,119.7015,119.7404,119.6041,119.7015,6174.0
2024-05-13 12:05:00,122.89,122.94,122.69,122.74,15679.0,119.7015,119.7502,119.5067,119.5554,15679.0
2024-05-13 12:10:00,122.75,122.9,122.73,122.9,11828.0,119.5651,119.7112,119.5456,119.7112,11828.0
2024-05-13 12:15:00,122.9,123.11,122.9,123.0,6934.0,119.7112,119.9158,119.7112,119.8086,6934.0
2024-05-13 12:20:00,123.0,123.09,122.97,123.08,6740.0,119.8086,119.8963,119.7794,119.8865,6740.0
2024-05-13 12:25:00,123.06,123.08,123.0,123.07,7052.0,119.8671,119.8865,119.8086,119.8768,7052.0
2024-05-13 12:30:00,123.06,123.09,122.99,123.02,5863.0,119.8671,119.8963,119.7989,119.8281,5863.0
2024-05-13 12:35:00,123.03,123.12,122.98,123.05,6603.0,119.8378,119.9255,119.7891,119.8573,6603.0
2024-05-13 12:40:00,123.07,123.08,123.03,123.07,3811.0,119.8768,119.8865,119.8378,119.8768,3811.0
2024-05-13 12:45:00,123.07,123.09,122.97,123.05,5170.0,119.8768,119.8963,119.7794,119.8573,5170.0
2024-05-13 12:50:00,123.05,123.13,123.0,123.05,13849.0,119.8573,119.9353,119.8086,119.8573,13849.0
2024-05-13 12:55:00,123.05,123.32,123.05,123.12,17912.0,119.8573,120.1203,119.8573,119.9255,17912.0
2024-05-13 13:00:00,123.11,123.16,122.85,122.85,6240.0,119.9158,119.9645,119.6625,119.6625,6240.0
2024-05-13 13:05:00,122.84,122.85,122.57,122.59,9832.0,119.6528,119.6625,119.3898,119.4093,9832.0
2024-05-13 13:10:00,122.59,122.59,122.27,122.39,34468.0,119.4093,119.4093,119.0976,119.2145,34468.0
2024-05-13 13:15:00,122.43,122.63,122.36,122.55,5946.0,119.2534,119.4482,119.1852,119.3703,5946.0
2024-05-13 13:20:00,122.59,122.79,122.59,122.66,12894.0,119.4093,119.6041,119.4093,119.4774,12894.0
2024-05-13 13:25:00,122.66,122.83,122.65,122.83,3606.0,119.4774,119.643,119.4677,119.643,3606.0
2024-05-13 13:30:00,122.82,122.89,122.79,122.81,6658.0,119.6333,119.7015,119.6041,119.6236,6658.0
2024-05-13 13:35:00,122.77,122.77,122.43,122.45,28783.0,119.5846,119.5846,119.2534,119.2729,28783.0
2024-05-13 13:40:00,122.41,122.51,122.36,122.51,6370.0,119.2339,119.3313,119.1852,119.3313,6370.0
2024-05-13 13:45:00,122.51,122.59,122.49,122.53,4541.0,119.3313,119.4093,119.3119,119.3508,4541.0
2024-05-13 13:50:00,122.54,122.63,122.54,122.63,4878.0,119.3606,119.4482,119.3606,119.4482,4878.0
2024-05-13 13:55:00,122.65,122.68,122.63,122.67,3280.0,119.4677,119.4969,119.4482,119.4872,3280.0
2024-05-13 14:00:00,122.67,122.67,122.46,122.52,8169.0,119.4872,119.4872,119.2826,119.3411,8169.0
2024-05-13 14:05:00,122.52,122.57,122.46,122.52,18683.0,119.3411,119.3898,119.2826,119.3411,18683.0
2024-05-13 14:10:00,122.49,122.52,122.42,122.44,5943.0,119.3119,119.3411,119.2437,119.2632,5943.0
2024-05-13 14:15:00,122.45,122.53,122.43,122.47,6160.0,119.2729,119.3508,119.2534,119.2924,6160.0
2024-05-13 14:20:00,122.48,122.55,122.46,122.5,5300.0,119.3021,119.3703,119.2826,119.3216,5300.0
2024-05-13 14:25:00,122.48,122.53,122.39,122.5,6390.0,119.3021,119.3508,119.2145,119.3216,6390.0
2024-05-13 14:30:00,122.5,122.54,122.44,122.52,10994.0,119.3216,119.3606,119.2632,119.3411,10994.0
2024-05-13 14:35:00,122.5,122.61,122.5,122.57,14196.0,119.3216,119.4287,119.3216,119.3898,14196.0
2024-05-13 14:40:00,122.55,122.57,122.46,122.5,10553.0,119.3703,119.3898,119.2826,119.3216,10553.0
2024-05-13 14:45:00,122.48,122.53,122.4,122.46,6328.0,119.3021,119.3508,119.2242,119.2826,6328.0
2024-05-13 14:50:00,122.5,122.52,122.32,122.33,14256.0,119.3216,119.3411,119.1463,119.156,14256.0
2024-05-13 14:55:00,122.32,122.35,122.11,122.17,28927.0,119.1463,119.1755,118.9417,119.0002,28927.0
2024-05-13 15:00:00,122.22,122.31,122.14,122.22,12119.0,119.0489,119.1365,118.9709,119.0489,12119.0
2024-05-13 15:05:00,122.17,122.35,122.17,122.33,6306.0,119.0002,119.1755,119.0002,119.156,6306.0
2024-05-13 15:10:00,122.3,122.41,122.25,122.33,11222.0,119.1268,119.2339,119.0781,119.156,11222.0
2024-05-13 15:15:00,122.34,122.36,122.27,122.34,6241.0,119.1657,119.1852,119.0976,119.1657,6241.0
2024-05-13 15:20:00,122.35,122.35,122.21,122.25,8543.0,119.1755,119.1755,119.0391,119.0781,8543.0
2024-05-13 15:25:00,122.23,122.41,122.23,122.3,12555.0,119.0586,119.2339,119.0586,119.1268,12555.0
2024-05-13 15:30:00,122.32,122.32,122.21,122.26,7723.0,119.1463,119.1463,119.0391,119.0878,7723.0
2024-05-13 15:35:00,122.26,122.33,122.18,122.29,15403.0,119.0878,119.156,119.0099,119.117,15403.0
2024-05-13 15:40:00,122.3,122.31,122.2,122.24,11626.0,119.1268,119.1365,119.0294,119.0683,11626.0
2024-05-13 15:45:00,122.24,122.24,122.04,122.09,23813.0,119.0683,119.0683,118.8735,118.9222,23813.0
2024-05-13 15:50:00,122.11,122.31,122.05,122.16,31401.0,118.9417,119.1365,118.8833,118.9904,31401.0
2024-05-13 15:55:00,122.16,122.27,122.06,122.15,123798.0,118.9904,119.0976,118.893,118.9807,123798.0
2024-05-14 09:30:00,122.69,123.6,122.69,123.02,33778.0,119.5067,120.3931,119.5067,119.8281,33778.0
2024-05-14 09:35:00,123.05,123.28,122.76,123.1,6267.0,119.8573,120.0814,119.5749,119.906,6267.0
2024-05-14 09:40:00,123.2,123.49,123.15,123.49,7061.0,120.0034,120.2859,119.9547,120.2859,7061.0
2024-05-14 09:45:00,123.54,123.77,123.54,123.62,6902.0,120.3346,120.5586,120.3346,120.4125,6902.0
2024-05-14 09:50:00,123.63,123.9,123.56,123.85,16370.0,120.4223,120.6853,120.3541,120.6366,16370.0
2024-05-14 09:55:00,123.9,124.24,123.89,124.03,34331.0,120.6853,121.0165,120.6755,120.8119,34331.0
2024-05-14 10:00:00,124.05,124.09,123.87,123.93,14529.0,120.8314,120.8703,120.6561,120.7145,14529.0
2024-05-14 10:05:00,123.95,123.99,123.74,123.8,6370.0,120.734,120.7729,120.5294,120.5879,6370.0
2024-05-14 10:10:00,123.84,123.99,123.8,123.84,7352.0,120.6268,120.7729,120.5879,120.6268,7352.0
2024-05-14 10:15:00,123.78,123.83,123.52,123.53,5716.0,120.5684,120.6171,120.3151,120.3249,5716.0
2024-05-14 10:20:00,123.56,123.89,123.53,123.82,5825.0,120.3541,120.6755,120.3249,120.6073,5825.0
2024-05-14 10:25:00,123.82,124.02,123.81,123.96,4635.0,120.6073,120.8022,120.5976,120.7437,4635.0
2024-05-14 10:30:00,123.9,123.99,123.77,123.77,9908.0,120.6853,120.7729,120.5586,120.5586,9908.0
2024-05-14 10:35:00,123.76,123.82,123.33,123.4,8425.0,120.5489,120.6073,120.1301,120.1982,8425.0
2024-05-14 10:40:00,123.46,123.46,123.3,123.43,11262.0,120.2567,120.2567,120.1008,120.2275,11262.0
2024-05-14 10:45:00,123.44,123.48,123.31,123.47,9820.0,120.2372,120.2762,120.1106,120.2664,9820.0
2024-05-14 10:50:00,123.44,123.63,123.44,123.6,10035.0,120.2372,120.4223,120.2372,120.3931,10035.0
2024-05-14 10:55:00,123.63,123.75,123.62,123.69,11465.0,120.4223,120.5392,120.4125,120.4807,11465.0
2024-05-14 11:00:00,123.72,123.89,123.67,123.84,19040.0,120.5099,120.6755,120.4612,120.6268,19040.0
2024-05-14 11:05:00,123.84,123.87,123.74,123.84,11515.0,120.6268,120.6561,120.5294,120.6268,11515.0
2024-05-14 11:10:00,123.85,124.05,123.85,124.03,10964.0,120.6366,120.8314,120.6366,120.8119,10964.0
2024-05-14 11:15:00,124.01,124.11,123.94,123.98,5410.0,120.7924,120.8898,120.7242,120.7632,5410.0
2024-05-14 11:20:00,123.99,124.13,123.98,124.1,6895.0,120.7729,120.9093,120.7632,120.8801,6895.0
2024-05-14 11:25:00,124.12,124.29,124.05,124.27,6196.0,120.8996,121.0652,120.8314,121.0457,6196.0
2024-05-14 11:30:00,124.27,124.39,124.19,124.39,7940.0,121.0457,121.1626,120.9677,121.1626,7940.0
2024-05-14 11:35:00,124.38,124.49,124.32,124.44,8510.0,121.1528,121.26,121.0944,121.2113,8510.0
2024-05-14 11:40:00,124.44,124.49,124.35,124.46,7683.0,121.2113,121.26,121.1236,121.2307,7683.0
2024-05-14 11:45:00,124.5,124.59,124.46,124.57,9252.0,121.2697,121.3574,121.2307,121.3379,9252.0
2024-05-14 11:50:00,124.57,124.69,124.45,124.69,15528.0,121.3379,121.4548,121.221,121.4548,15528.0
2024-05-14 11:55:00,124.65,124.69,124.57,124.59,6015.0,121.4158,121.4548,121.3379,121.3574,6015.0
2024-05-14 12:00:00,124.59,124.66,124.44,124.44,22265.0,121.3574,121.4256,121.2113,121.2113,22265.0
2024-05-14 12:05:00,124.44,124.51,124.41,124.47,5684.0,121.2113,121.2794,121.182,121.2405,5684.0
2024-05-14 12:10:00,124.47,124.56,124.46,124.47,4366.0,121.2405,121.3281,121.2307,121.2405,4366.0
2024-05-14 12:15:00,124.43,124.47,124.37,124.45,6399.0,121.2015,121.2405,121.1431,121.221,6399.0
2024-05-14 12:20:00,124.45,124.6,124.32,124.32,18883.0,121.221,121.3671,121.0944,121.0944,18883.0
2024-05-14 12:25:00,124.21,124.51,124.21,124.48,8874.0,120.9872,121.2794,120.9872,121.2502,8874.0
2024-05-14 12:30:00,124.48,124.49,124.24,124.27,14195.0,121.2502,121.26,121.0165,121.0457,14195.0
2024-05-14 12:35:00,124.26,124.48,124.25,124.4,9711.0,121.0359,121.2502,121.0262,121.1723,9711.0
2024-05-14 12:40:00,124.41,124.44,124.35,124.42,7901.0,121.182,121.2113,121.1236,121.1918,7901.0
2024-05-14 12:45:00,124.42,124.43,124.3,124.37,9829.0,121.1918,121.2015,121.0749,121.1431,9829.0
2024-05-14 12:50:00,124.38,124.44,124.34,124.36,9075.0,121.1528,121.2113,121.1139,121.1333,9075.0
2024-05-14 12:55:00,124.4,124.47,124.32,124.36,9171.0,121.1723,121.2405,121.0944,121.1333,9171.0
2024-05-14 13:00:00,124.37,124.42,124.27,124.37,11402.0,121.1431,121.1918,121.0457,121.1431,11402.0
2024-05-14 13:05:00,124.4,124.4,124.08,124.12,16337.0,121.1723,121.1723,120.8606,120.8996,16337.0
2024-05-14 13:10:00,124.14,124.21,124.09,124.13,4556.0,120.919,120.9872,120.8703,120.9093,4556.0
2024-05-14 13:15:00,124.14,124.3,124.1,124.28,8830.0,120.919,121.0749,120.8801,121.0554,8830.0
2024-05-14 13:20:00,124.28,124.31,124.22,124.31,8042.0,121.0554,121.0846,120.997,121.0846,8042.0
2024-05-14 13:25:00,124.31,124.42,124.28,124.38,8465.0,121.0846,121.1918,121.0554,121.1528,8465.0
2024-05-14 13:30:00,124.41,124.43,124.32,124.34,8159.0,121.182,121.2015,121.0944,121.1139,8159.0
2024-05-14 13:35:00,124.33,124.46,124.33,124.45,11364.0,121.1041,121.2307,121.1041,121.221,11364.0
2024-05-14 13:40:00,124.47,124.5,124.33,124.44,9403.0,121.2405,121.2697,121.1041,121.2113,9403.0
2024-05-14 13:45:00,124.44,124.47,124.34,124.34,6759.0,121.2113,121.2405,121.1139,121.1139,6759.0
2024-05-14 13:50:00,124.37,124.52,124.34,124.49,13676.0,121.1431,121.2892,121.1139,121.26,13676.0
2024-05-14 13:55:00,124.51,124.52,124.46,124.47,6398.0,121.2794,121.2892,121.2307,121.2405,6398.0
2024-05-14 14:00:00,124.48,124.66,124.46,124.64,17989.0,121.2502,121.4256,121.2307,121.4061,17989.0
2024-05-14 14:05:00,124.66,124.8,124.63,124.77,18465.0,121.4256,121.5619,121.3963,121.5327,18465.0
2024-05-14 14:10:00,124.81,124.89,124.77,124.8,13896.0,121.5717,121.6496,121.5327,121.5619,13896.0
2024-05-14 14:15:00,124.8,124.92,124.79,124.91,12624.0,121.5619,121.6788,121.5522,121.6691,12624.0
2024-05-14 14:20:00,124.93,125.12,124.9,125.02,50362.0,121.6885,121.8736,121.6593,121.7762,50362.0
2024-05-14 14:25:00,125.0,125.11,124.93,125.08,29240.0,121.7567,121.8639,121.6885,121.8347,29240.0
2024-05-14 14:30:00,125.09,125.24,124.97,125.19,26285.0,121.8444,121.9905,121.7275,121.9418,26285.0
2024-05-14 14:35:00,125.21,125.23,124.96,125.1,17705.0,121.9613,121.9808,121.7178,121.8541,17705.0
2024-05-14 14:40:00,125.09,125.41,125.08,125.16,31433.0,121.8444,122.1561,121.8347,121.9126,31433.0
2024-05-14 14:45:00,125.18,125.26,125.16,125.21,10658.0,121.9321,122.01,121.9126,121.9613,10658.0
2024-05-14 14:50:00,125.18,125.37,125.16,125.36,8692.0,121.9321,122.1171,121.9126,122.1074,8692.0
2024-05-14 14:55:00,125.37,125.4,125.34,125.4,7791.0,122.1171,122.1464,122.0879,122.1464,7791.0
2024-05-14 15:00:00,125.42,125.57,125.39,125.48,9264.0,122.1658,122.3119,122.1366,122.2243,9264.0
2024-05-14 15:05:00,125.51,125.58,125.44,125.57,14226.0,122.2535,122.3217,122.1853,122.3119,14226.0
2024-05-14 15:10:00,125.53,125.53,125.31,125.35,10153.0,122.273,122.273,122.0587,122.0977,10153.0
2024-05-14 15:15:00,125.34,125.35,125.29,125.3,10591.0,122.0879,122.0977,122.0392,122.0489,10591.0
2024-05-14 15:20:00,125.3,125.51,125.27,125.45,30375.0,122.0489,122.2535,122.0197,122.1951,30375.0
2024-05-14 15:25:00,125.45,125.61,125.44,125.57,25349.0,122.1951,122.3509,122.1853,122.3119,25349.0
2024-05-14 15:30:00,125.59,125.59,125.38,125.48,20125.0,122.3314,122.3314,122.1269,122.2243,20125.0
2024-05-14 15:35:00,125.48,125.5,125.39,125.48,22644.0,122.2243,122.2438,122.1366,122.2243,22644.0
2024-05-14 15:40:00,125.49,125.74,125.49,125.74,37748.0,122.234,122.4775,122.234,122.4775,37748.0
2024-05-14 15:45:00,125.75,125.82,125.63,125.81,42473.0,122.4873,122.5555,122.3704,122.5457,42473.0
2024-05-14 15:50:00,125.81,126.05,125.78,126.05,76562.0,122.5457,122.7795,122.5165,122.7795,76562.0
2024-05-14 15:55:00,126.05,126.14,125.93,125.94,237317.0,122.7795,122.8672,122.6626,122.6723,237317.0
2024-05-15 09:30:00,127.34,129.19,127.34,129.19,121471.0,124.036,125.838,124.036,125.838,121471.0
2024-05-15 09:35:00,129.15,129.15,128.5,128.72,33040.0,125.7991,125.7991,125.1659,125.3802,33040.0
2024-05-15 09:40:00,128.71,129.38,128.54,128.68,49216.0,125.3705,126.0231,125.2049,125.3412,49216.0
2024-05-15 09:45:00,128.6,129.12,128.32,128.73,49570.0,125.2633,125.7698,124.9906,125.39,49570.0
2024-05-15 09:50:00,128.74,129.09,128.34,129.01,39510.0,125.3997,125.7406,125.0101,125.6627,39510.0
2024-05-15 09:55:00,129.08,129.3,128.92,129.12,18933.0,125.7309,125.9452,125.575,125.7698,18933.0
2024-05-15 10:00:00,129.07,129.12,128.8,128.9,29422.0,125.7211,125.7698,125.4581,125.5555,29422.0
2024-05-15 10:05:00,128.88,129.25,128.87,129.19,37321.0,125.5361,125.8965,125.5263,125.838,37321.0
2024-05-15 10:10:00,129.17,129.17,129.0,129.04,32274.0,125.8185,125.8185,125.6529,125.6919,32274.0
2024-05-15 10:15:00,129.03,129.17,128.81,128.94,23122.0,125.6822,125.8185,125.4679,125.5945,23122.0
2024-05-15 10:20:00,128.98,129.25,128.98,129.16,20062.0,125.6335,125.8965,125.6335,125.8088,20062.0
2024-05-15 10:25:00,129.18,129.2,128.98,129.06,17912.0,125.8283,125.8478,125.6335,125.7114,17912.0
2024-05-15 10:30:00,129.07,129.17,128.96,129.09,48726.0,125.7211,125.8185,125.614,125.7406,48726.0
2024-05-15 10:35:00,129.11,129.42,129.06,129.12,34557.0,125.7601,126.062,125.7114,125.7698,34557.0
2024-05-15 10:40:00,129.11,129.49,128.98,129.42,23181.0,125.7601,126.1302,125.6335,126.062,23181.0
2024-05-15 10:45:00,129.43,129.44,129.01,129.04,40675.0,126.0718,126.0815,125.6627,125.6919,40675.0
2024-05-15 10:50:00,129.06,129.13,128.92,129.01,27767.0,125.7114,125.7796,125.575,125.6627,27767.0
2024-05-15 10:55:00,129.01,129.17,128.94,129.02,28308.0,125.6627,125.8185,125.5945,125.6724,28308.0
2024-05-15 11:00:00,129.01,129.15,128.89,128.96,19965.0,125.6627,125.7991,125.5458,125.614,19965.0
2024-05-15 11:05:00,128.95,129.12,128.94,128.99,15134.0,125.6042,125.7698,125.5945,125.6432,15134.0
2024-05-15 11:10:00,128.96,129.14,128.94,129.1,10660.0,125.614,125.7893,125.5945,125.7504,10660.0
2024-05-15 11:15:00,129.1,129.2,128.96,129.17,18865.0,125.7504,125.8478,125.614,125.8185,18865.0
2024-05-15 11:20:00,129.18,129.23,129.04,129.11,13034.0,125.8283,125.877,125.6919,125.7601,13034.0
2024-05-15 11:25:00,129.15,129.19,129.04,129.17,10864.0,125.7991,125.838,125.6919,125.8185,10864.0
2024-05-15 11:30:00,129.16,129.29,129.15,129.17,11106.0,125.8088,125.9354,125.7991,125.8185,11106.0
2024-05-15 11:35:00,129.14,129.18,129.08,129.12,11779.0,125.7893,125.8283,125.7309,125.7698,11779.0
2024-05-15 11:40:00,129.16,129.23,129.11,129.14,11787.0,125.8088,125.877,125.7601,125.7893,11787.0
2024-05-15 11:45:00,129.14,129.39,129.12,129.32,15455.0,125.7893,126.0328,125.7698,125.9646,15455.0
2024-05-15 11:50:00,129.3,129.33,129.2,129.31,16361.0,125.9452,125.9744,125.8478,125.9549,16361.0
2024-05-15 11:55:00,129.31,129.39,129.24,129.32,15883.0,125.9549,126.0328,125.8867,125.9646,15883.0
2024-05-15 12:00:00,129.32,129.32,129.04,129.11,18696.0,125.9646,125.9646,125.6919,125.7601,18696.0
2024-05-15 12:05:00,129.12,129.13,128.89,129.09,63628.0,125.7698,125.7796,125.5458,125.7406,63628.0
2024-05-15 12:10:00,129.09,129.38,129.03,129.33,46129.0,125.7406,126.0231,125.6822,125.9744,46129.0
2024-05-15 12:15:00,129.31,129.46,129.23,129.46,11872.0,125.9549,126.101,125.877,126.101,11872.0
2024-05-15 12:20:00,129.47,129.67,129.38,129.58,33096.0,126.1108,126.3056,126.0231,126.2179,33096.0
2024-05-15 12:25:00,129.58,129.58,129.46,129.54,14968.0,126.2179,126.2179,126.101,126.1789,14968.0
2024-05-15 12:30:00,129.54,129.56,129.44,129.55,17270.0,126.1789,126.1984,126.0815,126.1887,17270.0
2024-05-15 12:35:00,129.55,129.65,129.51,129.53,16158.0,126.1887,126.2861,126.1497,126.1692,16158.0
2024-05-15 12:40:00,129.53,129.59,129.49,129.55,13675.0,126.1692,126.2276,126.1302,126.1887,13675.0
2024-05-15 12:45:00,129.53,129.57,129.52,129.53,8411.0,126.1692,126.2082,126.1595,126.1692,8411.0
2024-05-15 12:50:00,129.54,129.57,129.45,129.5,28422.0,126.1789,126.2082,126.0913,126.14,28422.0
2024-05-15 12:55:00,129.47,129.5,129.32,129.41,30524.0,126.1108,126.14,125.9646,126.0523,30524.0
2024-05-15 13:00:00,129.41,129.5,129.4,129.43,48355.0,126.0523,126.14,126.0426,126.0718,48355.0
2024-05-15 13:05:00,129.44,129.44,129.19,129.25,37462.0,126.0815,126.0815,125.838,125.8965,37462.0
2024-05-15 13:10:00,129.24,129.5,129.23,129.42,24144.0,125.8867,126.14,125.877,126.062,24144.0
2024-05-15 13:15:00,129.43,129.83,129.42,129.77,37880.0,126.0718,126.4614,126.062,126.403,37880.0
2024-05-15 13:20:00,129.78,129.87,126.53,129.55,69157.0,126.4127,126.5004,123.247,126.1887,69157.0
2024-05-15 13:25:00,129.54,129.85,129.51,129.78,12057.0,126.1789,126.4809,126.1497,126.4127,12057.0
2024-05-15 13:30:00,129.79,129.97,129.71,129.94,33168.0,126.4224,126.5978,126.3445,126.5686,33168.0
2024-05-15 13:35:00,129.91,130.17,129.86,129.95,110810.0,126.5393,126.7926,126.4906,126.5783,110810.0
2024-05-15 13:40:00,129.93,130.07,129.77,130.07,20712.0,126.5588,126.6952,126.403,126.6952,20712.0
2024-05-15 13:45:00,130.05,130.06,129.74,129.89,25397.0,126.6757,126.6854,126.3737,126.5199,25397.0
2024-05-15 13:50:00,129.88,130.18,129.85,130.12,26842.0,126.5101,126.8023,126.4809,126.7439,26842.0
2024-05-15 13:55:00,130.12,130.31,130.11,130.25,22885.0,126.7439,126.929,126.7341,126.8705,22885.0
2024-05-15 14:00:00,130.26,130.37,130.23,130.34,14658.0,126.8803,126.9874,126.851,126.9582,14658.0
2024-05-15 14:05:00,130.33,130.58,130.33,130.53,23435.0,126.9484,127.192,126.9484,127.1432,23435.0
2024-05-15 14:10:00,130.54,130.61,130.45,130.6,11021.0,127.153,127.2212,127.0653,127.2114,11021.0
2024-05-15 14:15:00,130.59,130.7,130.47,130.7,22894.0,127.2017,127.3088,127.0848,127.3088,22894.0
2024-05-15 14:20:00,130.66,130.79,130.56,130.75,20301.0,127.2699,127.3965,127.1725,127.3575,20301.0
2024-05-15 14:25:00,130.76,130.76,130.52,130.53,18179.0,127.3673,127.3673,127.1335,127.1432,18179.0
2024-05-15 14:30:00,130.53,130.56,130.31,130.53,38134.0,127.1432,127.1725,126.929,127.1432,38134.0
2024-05-15 14:35:00,130.5,130.63,130.47,130.6,22287.0,127.114,127.2407,127.0848,127.2114,22287.0
2024-05-15 14:40:00,130.62,130.72,130.6,130.63,13115.0,127.2309,127.3283,127.2114,127.2407,13115.0
2024-05-15 14:45:00,130.65,130.69,130.5,130.5,10947.0,127.2601,127.2991,127.114,127.114,10947.0
2024-05-15 14:50:00,130.49,130.62,130.49,130.58,14626.0,127.1043,127.2309,127.1043,127.192,14626.0
2024-05-15 14:55:00,130.56,130.81,130.46,130.81,37442.0,127.1725,127.416,127.0751,127.416,37442.0
2024-05-15 15:00:00,130.78,130.8,130.63,130.69,29323.0,127.3868,127.4062,127.2407,127.2991,29323.0
2024-05-15 15:05:00,130.69,130.92,130.65,130.87,29759.0,127.2991,127.5231,127.2601,127.4744,29759.0
2024-05-15 15:10:00,130.85,130.94,130.79,130.89,44030.0,127.4549,127.5426,127.3965,127.4939,44030.0
2024-05-15 15:15:00,130.89,130.89,130.65,130.69,28483.0,127.4939,127.4939,127.2601,127.2991,28483.0
2024-05-15 15:20:00,130.68,130.83,130.65,130.72,20081.0,127.2894,127.4355,127.2601,127.3283,20081.0
2024-05-15 15:25:00,130.72,130.79,130.72,130.74,21803.0,127.3283,127.3965,127.3283,127.3478,21803.0
2024-05-15 15:30:00,130.72,130.88,130.7,130.84,33944.0,127.3283,127.4842,127.3088,127.4452,33944.0
2024-05-15 15:35:00,130.85,131.07,130.85,131.03,51492.0,127.4549,127.6692,127.4549,127.6303,51492.0
2024-05-15 15:40:00,131.05,131.26,131.04,131.05,81872.0,127.6498,127.8543,127.64,127.6498,81872.0
2024-05-15 15:45:00,131.03,131.22,130.87,131.21,66152.0,127.6303,127.8153,127.4744,127.8056,66152.0
2024-05-15 15:50:00,131.18,131.33,131.12,131.2,150352.0,127.7764,127.9225,127.7179,127.7959,150352.0
2024-05-15 15:55:00,131.2,131.34,131.06,131.29,332100.0,127.7959,127.9322,127.6595,127.8835,332100.0
2024-05-16 09:30:00,130.5,130.84,128.98,129.14,243690.0,127.114,127.4452,125.6335,125.7893,243690.0
2024-05-16 09:35:00,129.0,129.68,128.92,129.16,58536.0,125.6529,126.3153,125.575,125.8088,58536.0
2024-05-16 09:40:00,129.16,129.75,129.14,129.5,45923.0,125.8088,126.3835,125.7893,126.14,45923.0
2024-05-16 09:45:00,129.5,129.8,129.42,129.66,19567.0,126.14,126.4322,126.062,126.2958,19567.0
2024-05-16 09:50:00,129.68,129.85,129.44,129.44,11278.0,126.3153,126.4809,126.0815,126.0815,11278.0
2024-05-16 09:55:00,129.42,129.61,129.17,129.22,47357.0,126.062,126.2471,125.8185,125.8672,47357.0
2024-05-16 10:00:00,129.3,129.37,129.03,129.15,60694.0,125.9452,126.0133,125.6822,125.7991,60694.0
2024-05-16 10:05:00,129.12,129.34,128.95,129.31,40557.0,125.7698,125.9841,125.6042,125.9549,40557.0
2024-05-16 10:10:00,129.31,129.81,129.29,129.65,47537.0,125.9549,126.4419,125.9354,126.2861,47537.0
2024-05-16 10:15:00,129.64,129.87,129.58,129.59,7968.0,126.2763,126.5004,126.2179,126.2276,7968.0
2024-05-16 10:20:00,129.54,129.6,129.4,129.43,8483.0,126.1789,126.2374,126.0426,126.0718,8483.0
2024-05-16 10:25:00,129.39,129.61,129.34,129.52,8828.0,126.0328,126.2471,125.9841,126.1595,8828.0
2024-05-16 10:30:00,129.56,129.6,129.23,129.25,14694.0,126.1984,126.2374,125.877,125.8965,14694.0
2024-05-16 10:35:00,129.25,129.35,129.19,129.3,33797.0,125.8965,125.9939,125.838,125.9452,33797.0
2024-05-16 10:40:00,129.3,129.4,129.24,129.29,11244.0,125.9452,126.0426,125.8867,125.9354,11244.0
2024-05-16 10:45:00,129.34,129.37,129.24,129.27,23851.0,125.9841,126.0133,125.8867,125.9159,23851.0
2024-05-16 10:50:00,129.24,129.31,128.96,129.11,41275.0,125.8867,125.9549,125.614,125.7601,41275.0
2024-05-16 10:55:00,129.15,129.36,129.08,129.1,23256.0,125.7991,126.0036,125.7309,125.7504,23256.0
2024-05-16 11:00:00,129.13,129.15,128.98,129.07,15454.0,125.7796,125.7991,125.6335,125.7211,15454.0
2024-05-16 11:05:00,129.11,129.13,128.84,128.85,28111.0,125.7601,125.7796,125.4971,125.5068,28111.0
2024-05-16 11:10:00,128.84,129.01,128.49,128.62,20572.0,125.4971,125.6627,125.1562,125.2828,20572.0
2024-05-16 11:15:00,128.58,128.66,128.5,128.66,16897.0,125.2438,125.3218,125.1659,125.3218,16897.0
2024-05-16 11:20:00,128.67,128.93,128.67,128.84,62813.0,125.3315,125.5848,125.3315,125.4971,62813.0
2024-05-16 11:25:00,128.82,129.1,128.81,129.04,25342.0,125.4776,125.7504,125.4679,125.6919,25342.0
2024-05-16 11:30:00,129.01,129.1,128.82,129.0,16405.0,125.6627,125.7504,125.4776,125.6529,16405.0
2024-05-16 11:35:00,129.01,129.07,128.88,128.89,8793.0,125.6627,125.7211,125.5361,125.5458,8793.0
2024-05-16 11:40:00,128.87,129.01,128.87,128.96,9414.0,125.5263,125.6627,125.5263,125.614,9414.0
2024-05-16 11:45:00,128.94,129.06,128.9,129.06,11643.0,125.5945,125.7114,125.5555,125.7114,11643.0
2024-05-16 11:50:00,129.07,129.27,129.01,129.26,10559.0,125.7211,125.9159,125.6627,125.9062,10559.0
2024-05-16 11:55:00,129.27,129.56,129.27,129.53,14069.0,125.9159,126.1984,125.9159,126.1692,14069.0
2024-05-16 12:00:00,129.53,129.54,129.35,129.38,13036.0,126.1692,126.1789,125.9939,126.0231,13036.0
2024-05-16 12:05:00,129.36,129.38,129.01,129.23,12943.0,126.0036,126.0231,125.6627,125.877,12943.0
2024-05-16 12:10:00,129.28,129.53,129.23,129.53,6059.0,125.9257,126.1692,125.877,126.1692,6059.0
2024-05-16 12:15:00,129.54,129.55,129.4,129.5,17318.0,126.1789,126.1887,126.0426,126.14,17318.0
2024-05-16 12:20:00,129.5,129.56,129.47,129.49,9268.0,126.14,126.1984,126.1108,126.1302,9268.0
2024-05-16 12:25:00,129.48,129.53,129.37,129.48,19199.0,126.1205,126.1692,126.0133,126.1205,19199.0
2024-05-16 12:30:00,129.48,129.48,129.32,129.42,13943.0,126.1205,126.1205,125.9646,126.062,13943.0
2024-05-16 12:35:00,129.43,129.74,129.42,129.74,11038.0,126.0718,126.3737,126.062,126.3737,11038.0
2024-05-16 12:40:00,129.73,129.77,129.49,129.57,29519.0,126.364,126.403,126.1302,126.2082,29519.0
2024-05-16 12:45:00,129.55,129.58,129.38,129.56,21479.0,126.1887,126.2179,126.0231,126.1984,21479.0
2024-05-16 12:50:00,129.53,129.53,129.41,129.47,8369.0,126.1692,126.1692,126.0523,126.1108,8369.0
2024-05-16 12:55:00,129.48,129.54,129.42,129.5,6355.0,126.1205,126.1789,126.062,126.14,6355.0
2024-05-16 13:00:00,129.48,129.48,129.29,129.3,7198.0,126.1205,126.1205,125.9354,125.9452,7198.0
2024-05-16 13:05:00,129.3,129.44,129.29,129.41,9762.0,125.9452,126.0815,125.9354,126.0523,9762.0
2024-05-16 13:10:00,129.37,129.48,129.37,129.46,10562.0,126.0133,126.1205,126.0133,126.101,10562.0
2024-05-16 13:15:00,129.46,129.48,129.33,129.36,29160.0,126.101,126.1205,125.9744,126.0036,29160.0
2024-05-16 13:20:00,129.36,129.37,129.02,129.04,28343.0,126.0036,126.0133,125.6724,125.6919,28343.0
2024-05-16 13:25:00,129.01,129.33,128.81,128.9,46659.0,125.6627,125.9744,125.4679,125.5555,46659.0
2024-05-16 13:30:00,128.87,128.98,128.84,128.88,15734.0,125.5263,125.6335,125.4971,125.5361,15734.0
2024-05-16 13:35:00,128.91,128.94,128.76,128.77,22196.0,125.5653,125.5945,125.4192,125.4289,22196.0
2024-05-16 13:40:00,128.75,128.91,128.68,128.89,12171.0,125.4094,125.5653,125.3412,125.5458,12171.0
2024-05-16 13:45:00,128.89,128.92,128.61,128.74,16522.0,125.5458,125.575,125.2731,125.3997,16522.0
2024-05-16 13:50:00,128.77,128.94,128.72,128.91,25856.0,125.4289,125.5945,125.3802,125.5653,25856.0
2024-05-16 13:55:00,128.91,128.96,128.86,128.88,20188.0,125.5653,125.614,125.5166,125.5361,20188.0
2024-05-16 14:00:00,128.88,129.09,128.88,129.07,17946.0,125.5361,125.7406,125.5361,125.7211,17946.0
2024-05-16 14:05:00,129.07,129.07,128.63,128.79,23011.0,125.7211,125.7211,125.2925,125.4484,23011.0
2024-05-16 14:10:00,128.79,128.83,128.59,128.62,15573.0,125.4484,125.4874,125.2536,125.2828,15573.0
2024-05-16 14:15:00,128.61,128.69,128.58,128.69,11035.0,125.2731,125.351,125.2438,125.351,11035.0
2024-05-16 14:20:00,128.7,128.75,128.65,128.69,12947.0,125.3607,125.4094,125.312,125.351,12947.0
2024-05-16 14:25:00,128.69,128.81,128.62,128.71,14693.0,125.351,125.4679,125.2828,125.3705,14693.0
2024-05-16 14:30:00,128.72,128.77,128.68,128.69,19306.0,125.3802,125.4289,125.3412,125.351,19306.0
2024-05-16 14:35:00,128.71,128.93,128.65,128.89,11045.0,125.3705,125.5848,125.312,125.5458,11045.0
2024-05-16 14:40:00,128.93,129.0,128.88,128.94,20170.0,125.5848,125.6529,125.5361,125.5945,20170.0
2024-05-16 14:45:00,128.96,129.08,128.94,129.08,14124.0,125.614,125.7309,125.5945,125.7309,14124.0
2024-05-16 14:50:00,129.08,129.12,128.98,129.02,12176.0,125.7309,125.7698,125.6335,125.6724,12176.0
2024-05-16 14:55:00,129.04,129.12,128.99,129.07,16150.0,125.6919,125.7698,125.6432,125.7211,16150.0
2024-05-16 15:00:00,129.09,129.26,129.05,129.24,18254.0,125.7406,125.9062,125.7016,125.8867,18254.0
2024-05-16 15:05:00,129.25,129.3,129.14,129.21,18803.0,125.8965,125.9452,125.7893,125.8575,18803.0
2024-05-16 15:10:00,129.21,129.3,129.17,129.27,21833.0,125.8575,125.9452,125.8185,125.9159,21833.0
2024-05-16 15:15:00,129.27,129.28,129.08,129.13,21271.0,125.9159,125.9257,125.7309,125.7796,21271.0
2024-05-16 15:20:00,129.11,129.14,128.98,128.99,23124.0,125.7601,125.7893,125.6335,125.6432,23124.0
2024-05-16 15:25:00,128.99,128.99,128.76,128.94,35891.0,125.6432,125.6432,125.4192,125.5945,35891.0
2024-05-16 15:30:00,128.94,128.96,128.59,128.63,31938.0,125.5945,125.614,125.2536,125.2925,31938.0
2024-05-16 15:35:00,128.63,128.64,128.34,128.43,46811.0,125.2925,125.3023,125.0101,125.0977,46811.0
2024-05-16 15:40:00,128.43,128.46,128.25,128.33,44947.0,125.0977,125.127,124.9224,125.0003,44947.0
2024-05-16 15:45:00,128.33,128.46,128.28,128.41,61039.0,125.0003,125.127,124.9516,125.0783,61039.0
2024-05-16 15:50:00,128.39,128.49,128.22,128.3,104580.0,125.0588,125.1562,124.8932,124.9711,104580.0
2024-05-16 15:55:00,128.3,128.31,127.77,127.88,320096.0,124.9711,124.9808,124.4549,124.562,320096.0
2024-05-17 09:30:00,128.6,128.62,128.01,128.01,94147.0,125.2633,125.2828,124.6886,124.6886,94147.0
2024-05-17 09:35:00,128.22,128.22,127.39,127.48,14660.0,124.8932,124.8932,124.0847,124.1724,14660.0
2024-05-17 09:40:00,127.44,127.53,127.29,127.29,8596.0,124.1334,124.2211,123.9873,123.9873,8596.0
2024-05-17 09:45:00,127.28,127.34,127.0,127.03,16389.0,123.9776,124.036,123.7048,123.7341,16389.0
2024-05-17 09:50:00,127.1,127.18,126.85,127.0,81240.0,123.8022,123.8802,123.5587,123.7048,81240.0
2024-05-17 09:55:00,127.03,127.03,126.57,126.64,32005.0,123.7341,123.7341,123.286,123.3542,32005.0
2024-05-17 10:00:00,126.66,126.68,126.19,126.21,59537.0,123.3737,123.3931,122.9159,122.9353,59537.0
2024-05-17 10:05:00,126.2,126.39,125.98,126.16,38577.0,122.9256,123.1107,122.7113,122.8866,38577.0
2024-05-17 10:10:00,126.2,126.58,126.03,126.58,30254.0,122.9256,123.2957,122.76,123.2957,30254.0
2024-05-17 10:15:00,126.59,126.63,126.27,126.34,15669.0,123.3055,123.3444,122.9938,123.062,15669.0
2024-05-17 10:20:00,126.34,126.64,126.13,126.64,22452.0,123.062,123.3542,122.8574,123.3542,22452.0
2024-05-17 10:25:00,126.64,126.73,126.41,126.67,29523.0,123.3542,123.4418,123.1301,123.3834,29523.0
2024-05-17 10:30:00,126.64,126.64,126.38,126.45,29452.0,123.3542,123.3542,123.1009,123.1691,29452.0
2024-05-17 10:35:00,126.44,126.44,126.07,126.25,18667.0,123.1594,123.1594,122.799,122.9743,18667.0
2024-05-17 10:40:00,126.27,126.51,126.19,126.4,24435.0,122.9938,123.2276,122.9159,123.1204,24435.0
2024-05-17 10:45:00,126.43,126.45,126.16,126.23,21261.0,123.1496,123.1691,122.8866,122.9548,21261.0
2024-05-17 10:50:00,126.2,126.42,126.12,126.14,33652.0,122.9256,123.1399,122.8477,122.8672,33652.0
2024-05-17 10:55:00,126.19,126.32,126.08,126.21,33473.0,122.9159,123.0425,122.8087,122.9353,33473.0
2024-05-17 11:00:00,126.21,126.22,125.9,125.92,43078.0,122.9353,122.9451,122.6334,122.6529,43078.0
2024-05-17 11:05:00,125.97,126.02,125.85,125.89,50203.0,122.7016,122.7503,122.5847,122.6236,50203.0
2024-05-17 11:10:00,125.91,126.07,125.77,125.84,41544.0,122.6431,122.799,122.5068,122.5749,41544.0
2024-05-17 11:15:00,125.86,125.86,125.5,125.63,48877.0,122.5944,122.5944,122.2438,122.3704,48877.0
2024-05-17 11:20:00,125.64,125.64,125.5,125.53,29369.0,122.3801,122.3801,122.2438,122.273,29369.0
2024-05-17 11:25:00,125.53,125.56,125.4,125.44,26020.0,122.273,122.3022,122.1464,122.1853,26020.0
2024-05-17 11:30:00,125.44,125.55,125.39,125.45,20541.0,122.1853,122.2925,122.1366,122.1951,20541.0
2024-05-17 11:35:00,125.42,125.46,125.23,125.3,23710.0,122.1658,122.2048,121.9808,122.0489,23710.0
2024-05-17 11:40:00,125.31,125.32,125.19,125.23,22295.0,122.0587,122.0684,121.9418,121.9808,22295.0
2024-05-17 11:45:00,125.22,125.24,124.92,124.95,107249.0,121.971,121.9905,121.6788,121.708,107249.0
2024-05-17 11:50:00,124.95,125.03,124.84,124.85,33162.0,121.708,121.786,121.6009,121.6106,33162.0
2024-05-17 11:55:00,124.85,125.12,124.83,125.07,41940.0,121.6106,121.8736,121.5911,121.8249,41940.0
2024-05-17 12:00:00,125.12,125.21,124.83,124.85,40247.0,121.8736,121.9613,121.5911,121.6106,40247.0
2024-05-17 12:05:00,124.87,125.17,124.61,125.17,63875.0,121.6301,121.9223,121.3769,121.9223,63875.0
2024-05-17 12:10:00,125.16,125.19,124.79,124.88,12202.0,121.9126,121.9418,121.5522,121.6398,12202.0
2024-05-17 12:15:00,124.91,124.96,124.78,124.86,14568.0,121.6691,121.7178,121.5424,121.6204,14568.0
2024-05-17 12:20:00,124.86,124.9,124.61,124.61,14802.0,121.6204,121.6593,121.3769,121.3769,14802.0
2024-05-17 12:25:00,124.64,124.93,124.63,124.81,21778.0,121.4061,121.6885,121.3963,121.5717,21778.0
2024-05-17 12:30:00,124.79,125.02,124.7,124.99,12657.0,121.5522,121.7762,121.4645,121.747,12657.0
2024-05-17 12:35:00,125.02,125.08,124.87,124.95,14310.0,121.7762,121.8347,121.6301,121.708,14310.0
2024-05-17 12:40:00,124.96,125.13,124.8,125.1,8521.0,121.7178,121.8834,121.5619,121.8541,8521.0
2024-05-17 12:45:00,125.13,125.14,124.74,124.74,20277.0,121.8834,121.8931,121.5035,121.5035,20277.0
2024-05-17 12:50:00,124.74,125.24,124.72,125.24,40575.0,121.5035,121.9905,121.484,121.9905,40575.0
2024-05-17 12:55:00,125.24,125.24,124.88,124.9,11552.0,121.9905,121.9905,121.6398,121.6593,11552.0
2024-05-17 13:00:00,124.89,124.94,124.77,124.79,8021.0,121.6496,121.6983,121.5327,121.5522,8021.0
2024-05-17 13:05:00,124.82,124.85,124.62,124.72,14713.0,121.5814,121.6106,121.3866,121.484,14713.0
2024-05-17 13:10:00,124.73,124.81,124.65,124.73,18601.0,121.4937,121.5717,121.4158,121.4937,18601.0
2024-05-17 13:15:00,124.73,124.98,124.68,124.93,16525.0,121.4937,121.7373,121.445,121.6885,16525.0
2024-05-17 13:20:00,124.92,125.15,124.84,125.02,38159.0,121.6788,121.9028,121.6009,121.7762,38159.0
2024-05-17 13:25:00,125.03,125.09,124.94,125.09,14356.0,121.786,121.8444,121.6983,121.8444,14356.0
2024-05-17 13:30:00,125.09,125.13,124.81,124.82,21470.0,121.8444,121.8834,121.5717,121.5814,21470.0
2024-05-17 13:35:00,124.81,124.92,124.77,124.91,10794.0,121.5717,121.6788,121.5327,121.6691,10794.0
2024-05-17 13:40:00,124.91,124.95,124.78,124.8,8469.0,121.6691,121.708,121.5424,121.5619,8469.0
2024-05-17 13:45:00,124.81,124.83,124.72,124.72,12698.0,121.5717,121.5911,121.484,121.484,12698.0
2024-05-17 13:50:00,124.73,124.94,124.72,124.91,18190.0,121.4937,121.6983,121.484,121.6691,18190.0
2024-05-17 13:55:00,124.9,124.91,124.76,124.82,8165.0,121.6593,121.6691,121.523,121.5814,8165.0
2024-05-17 14:00:00,124.82,124.83,124.61,124.61,12940.0,121.5814,121.5911,121.3769,121.3769,12940.0
2024-05-17 14:05:00,124.63,124.92,124.63,124.88,11634.0,121.3963,121.6788,121.3963,121.6398,11634.0
2024-05-17 14:10:00,124.88,124.88,124.63,124.64,13306.0,121.6398,121.6398,121.3963,121.4061,13306.0
2024-05-17 14:15:00,124.59,124.91,124.53,124.91,14307.0,121.3574,121.6691,121.2989,121.6691,14307.0
2024-05-17 14:20:00,124.88,124.9,124.62,124.71,12884.0,121.6398,121.6593,121.3866,121.4743,12884.0
2024-05-17 14:25:00,124.73,124.88,124.73,124.8,13087.0,121.4937,121.6398,121.4937,121.5619,13087.0
2024-05-17 14:30:00,124.81,125.03,124.81,124.94,12516.0,121.5717,121.786,121.5717,121.6983,12516.0
2024-05-17 14:35:00,124.93,125.09,124.93,125.04,12184.0,121.6885,121.8444,121.6885,121.7957,12184.0
2024-05-17 14:40:00,125.04,125.06,124.88,124.97,17326.0,121.7957,121.8152,121.6398,121.7275,17326.0
2024-05-17 14:45:00,124.98,125.02,124.71,124.89,12073.0,121.7373,121.7762,121.4743,121.6496,12073.0
2024-05-17 14:50:00,124.91,125.07,124.85,125.07,14720.0,121.6691,121.8249,121.6106,121.8249,14720.0
2024-05-17 14:55:00,125.1,125.23,125.02,125.05,39688.0,121.8541,121.9808,121.7762,121.8054,39688.0
2024-05-17 15:00:00,125.05,125.09,124.9,124.92,10326.0,121.8054,121.8444,121.6593,121.6788,10326.0
2024-05-17 15:05:00,124.92,125.12,124.91,125.11,9998.0,121.6788,121.8736,121.6691,121.8639,9998.0
2024-05-17 15:10:00,125.12,125.24,124.7,125.23,30617.0,121.8736,121.9905,121.4645,121.9808,30617.0
2024-05-17 15:15:00,125.23,125.23,125.06,125.16,12588.0,121.9808,121.9808,121.8152,121.9126,12588.0
2024-05-17 15:20:00,125.16,125.36,125.14,125.3,18123.0,121.9126,122.1074,121.8931,122.0489,18123.0
2024-05-17 15:25:00,125.34,125.5,125.29,125.45,26899.0,122.0879,122.2438,122.0392,122.1951,26899.0
2024-05-17 15:30:00,125.46,125.47,125.35,125.46,17298.0,122.2048,122.2145,122.0977,122.2048,17298.0
2024-05-17 15:35:00,125.46,125.5,125.29,125.47,22769.0,122.2048,122.2438,122.0392,122.2145,22769.0
2024-05-17 15:40:00,125.47,125.52,125.32,125.5,37064.0,122.2145,122.2632,122.0684,122.2438,37064.0
2024-05-17 15:45:00,125.5,125.5,125.37,125.42,43980.0,122.2438,122.2438,122.1171,122.1658,43980.0
2024-05-17 15:50:00,125.43,125.65,125.34,125.55,82548.0,122.1756,122.3899,122.0879,122.2925,82548.0
2024-05-17 15:55:00,125.55,125.77,125.4,125.72,235458.0,122.2925,122.5068,122.1464,122.4581,235458.0
2024-05-20 09:30:00,125.01,125.12,124.71,125.01,51841.0,121.7665,121.8736,121.4743,121.7665,51841.0
2024-05-20 09:35:00,125.01,125.09,124.62,124.76,12798.0,121.7665,121.8444,121.3866,121.523,12798.0
2024-05-20 09:40:00,124.81,124.9,124.72,124.75,11986.0,121.5717,121.6593,121.484,121.5132,11986.0
2024-05-20 09:45:00,124.72,125.43,124.7,125.43,19149.0,121.484,122.1756,121.4645,122.1756,19149.0
2024-05-20 09:50:00,125.43,125.65,125.3,125.59,14869.0,122.1756,122.3899,122.0489,122.3314,14869.0
2024-05-20 09:55:00,125.66,125.75,125.49,125.54,10484.0,122.3996,122.4873,122.234,122.2827,10484.0
2024-05-20 10:00:00,125.48,125.49,125.3,125.43,5821.0,122.2243,122.234,122.0489,122.1756,5821.0
2024-05-20 10:05:00,125.38,125.53,125.38,125.5,13407.0,122.1269,122.273,122.1269,122.2438,13407.0
2024-05-20 10:10:00,125.5,125.6,125.4,125.52,8483.0,122.2438,122.3412,122.1464,122.2632,8483.0
2024-05-20 10:15:00,125.56,125.62,125.3,125.32,15380.0,122.3022,122.3606,122.0489,122.0684,15380.0
2024-05-20 10:20:00,125.33,125.52,125.31,125.45,23409.0,122.0782,122.2632,122.0587,122.1951,23409.0
2024-05-20 10:25:00,125.45,125.61,125.27,125.59,20089.0,122.1951,122.3509,122.0197,122.3314,20089.0
2024-05-20 10:30:00,125.57,125.73,125.57,125.7,8426.0,122.3119,122.4678,122.3119,122.4386,8426.0
2024-05-20 10:35:00,125.7,125.74,125.45,125.45,13263.0,122.4386,122.4775,122.1951,122.1951,13263.0
2024-05-20 10:40:00,125.45,125.61,125.36,125.52,13320.0,122.1951,122.3509,122.1074,122.2632,13320.0
2024-05-20 10:45:00,125.52,125.66,125.52,125.62,12983.0,122.2632,122.3996,122.2632,122.3606,12983.0
2024-05-20 10:50:00,125.6,125.62,125.52,125.56,12488.0,122.3412,122.3606,122.2632,122.3022,12488.0
2024-05-20 10:55:00,125.55,125.74,125.51,125.74,14635.0,122.2925,122.4775,122.2535,122.4775,14635.0
2024-05-20 11:00:00,125.74,126.0,125.73,125.86,21122.0,122.4775,122.7308,122.4678,122.5944,21122.0
2024-05-20 11:05:00,125.89,125.98,125.81,125.85,10506.0,122.6236,122.7113,122.5457,122.5847,10506.0
2024-05-20 11:10:00,125.87,126.08,125.86,126.08,3996.0,122.6042,122.8087,122.5944,122.8087,3996.0
2024-05-20 11:15:00,126.07,126.11,126.05,126.09,5381.0,122.799,122.8379,122.7795,122.8185,5381.0
2024-05-20 11:20:00,126.1,126.12,125.84,125.9,16038.0,122.8282,122.8477,122.5749,122.6334,16038.0
2024-05-20 11:25:00,125.92,125.97,125.86,125.92,20999.0,122.6529,122.7016,122.5944,122.6529,20999.0
2024-05-20 11:30:00,125.92,125.92,125.74,125.85,30888.0,122.6529,122.6529,122.4775,122.5847,30888.0
2024-05-20 11:35:00,125.86,125.88,125.7,125.7,15365.0,122.5944,122.6139,122.4386,122.4386,15365.0
2024-05-20 11:40:00,125.72,125.8,125.67,125.77,5649.0,122.4581,122.536,122.4093,122.5068,5649.0
2024-05-20 11:45:00,125.77,125.84,125.73,125.73,4396.0,122.5068,122.5749,122.4678,122.4678,4396.0
2024-05-20 11:50:00,125.71,125.79,125.71,125.74,4885.0,122.4483,122.5262,122.4483,122.4775,4885.0
2024-05-20 11:55:00,125.72,125.78,125.7,125.74,7289.0,122.4581,122.5165,122.4386,122.4775,7289.0
2024-05-20 12:00:00,125.75,125.89,125.74,125.86,6549.0,122.4873,122.6236,122.4775,122.5944,6549.0
2024-05-20 12:05:00,125.86,125.88,125.81,125.86,4458.0,122.5944,122.6139,122.5457,122.5944,4458.0
2024-05-20 12:10:00,125.83,125.84,125.73,125.84,8473.0,122.5652,122.5749,122.4678,122.5749,8473.0
2024-05-20 12:15:00,125.86,125.86,125.76,125.76,11611.0,122.5944,122.5944,122.497,122.497,11611.0
2024-05-20 12:20:00,125.76,125.83,125.69,125.74,282756.0,122.497,122.5652,122.4288,122.4775,282756.0
2024-05-20 12:25:00,125.73,125.86,125.57,125.84,103317.0,122.4678,122.5944,122.3119,122.5749,103317.0
2024-05-20 12:30:00,125.88,125.95,125.68,125.81,37371.0,122.6139,122.6821,122.4191,122.5457,37371.0
2024-05-20 12:35:00,125.83,125.97,125.78,125.96,2835.0,122.5652,122.7016,122.5165,122.6918,2835.0
2024-05-20 12:40:00,125.96,126.0,125.88,125.96,11321.0,122.6918,122.7308,122.6139,122.6918,11321.0
2024-05-20 12:45:00,125.97,125.97,125.81,125.82,10873.0,122.7016,122.7016,122.5457,122.5555,10873.0
2024-05-20 12:50:00,125.85,125.9,125.81,125.84,5385.0,122.5847,122.6334,122.5457,122.5749,5385.0
2024-05-20 12:55:00,125.86,125.9,125.81,125.88,8832.0,122.5944,122.6334,122.5457,122.6139,8832.0
2024-05-20 13:00:00,125.86,125.88,125.7,125.77,23321.0,122.5944,122.6139,122.4386,122.5068,23321.0
2024-05-20 13:05:00,125.77,125.83,125.74,125.83,15498.0,122.5068,122.5652,122.4775,122.5652,15498.0
2024-05-20 13:10:00,125.83,125.91,125.82,125.86,12131.0,122.5652,122.6431,122.5555,122.5944,12131.0
2024-05-20 13:15:00,125.88,125.91,125.84,125.86,24069.0,122.6139,122.6431,122.5749,122.5944,24069.0
2024-05-20 13:20:00,125.86,125.86,125.74,125.78,10407.0,122.5944,122.5944,122.4775,122.5165,10407.0
2024-05-20 13:25:00,125.77,125.8,125.64,125.76,23055.0,122.5068,122.536,122.3801,122.497,23055.0
2024-05-20 13:30:00,125.76,125.83,125.7,125.83,6424.0,122.497,122.5652,122.4386,122.5652,6424.0
2024-05-20 13:35:00,125.82,125.85,125.76,125.78,15915.0,122.5555,122.5847,122.497,122.5165,15915.0
2024-05-20 13:40:00,125.78,125.79,125.7,125.72,18156.0,122.5165,122.5262,122.4386,122.4581,18156.0
2024-05-20 13:45:00,125.72,125.74,125.67,125.69,17657.0,122.4581,122.4775,122.4093,122.4288,17657.0
2024-05-20 13:50:00,125.69,125.86,125.68,125.85,8917.0,122.4288,122.5944,122.4191,122.5847,8917.0
2024-05-20 13:55:00,125.85,125.87,125.7,125.72,25377.0,122.5847,122.6042,122.4386,122.4581,25377.0
2024-05-20 14:00:00,125.72,125.76,125.63,125.76,66374.0,122.4581,122.497,122.3704,122.497,66374.0
2024-05-20 14:05:00,125.76,125.78,125.39,125.72,79964.0,122.497,122.5165,122.1366,122.4581,79964.0
2024-05-20 14:10:00,125.75,125.76,125.58,125.61,7466.0,122.4873,122.497,122.3217,122.3509,7466.0
2024-05-20 14:15:00,125.59,125.7,125.37,125.5,20671.0,122.3314,122.4386,122.1171,122.2438,20671.0
2024-05-20 14:20:00,125.59,125.71,125.54,125.62,5971.0,122.3314,122.4483,122.2827,122.3606,5971.0
2024-05-20 14:25:00,125.62,125.8,125.62,125.76,14306.0,122.3606,122.536,122.3606,122.497,14306.0
2024-05-20 14:30:00,125.75,125.75,125.64,125.67,14863.0,122.4873,122.4873,122.3801,122.4093,14863.0
2024-05-20 14:35:00,125.69,125.79,125.68,125.69,14371.0,122.4288,122.5262,122.4191,122.4288,14371.0
2024-05-20 14:40:00,125.68,125.75,125.64,125.72,11033.0,122.4191,122.4873,122.3801,122.4581,11033.0
2024-05-20 14:45:00,125.78,125.78,125.57,125.6,22725.0,122.5165,122.5165,122.3119,122.3412,22725.0
2024-05-20 14:50:00,125.61,125.69,125.6,125.61,10672.0,122.3509,122.4288,122.3412,122.3509,10672.0
2024-05-20 14:55:00,125.61,125.7,125.61,125.62,18726.0,122.3509,122.4386,122.3509,122.3606,18726.0
2024-05-20 15:00:00,125.59,125.71,125.59,125.67,32255.0,122.3314,122.4483,122.3314,122.4093,32255.0
2024-05-20 15:05:00,125.67,125.69,125.59,125.69,22571.0,122.4093,122.4288,122.3314,122.4288,22571.0
2024-05-20 15:10:00,125.7,125.7,125.59,125.69,35019.0,122.4386,122.4386,122.3314,122.4288,35019.0
2024-05-20 15:15:00,125.69,125.76,125.66,125.66,19972.0,122.4288,122.497,122.3996,122.3996,19972.0
2024-05-20 15:20:00,125.68,125.68,125.48,125.52,36775.0,122.4191,122.4191,122.2243,122.2632,36775.0
2024-05-20 15:25:00,125.52,125.69,125.49,125.68,59592.0,122.2632,122.4288,122.234,122.4191,59592.0
2024-05-20 15:30:00,125.68,125.75,125.65,125.72,13680.0,122.4191,122.4873,122.3899,122.4581,13680.0
2024-05-20 15:35:00,125.72,125.8,125.69,125.78,11563.0,122.4581,122.536,122.4288,122.5165,11563.0
2024-05-20 15:40:00,125.79,125.8,125.63,125.68,12709.0,122.5262,122.536,122.3704,122.4191,12709.0
2024-05-20 15:45:00,125.67,125.68,125.4,125.53,50655.0,122.4093,122.4191,122.1464,122.273,50655.0
2024-05-20 15:50:00,125.53,125.69,125.47,125.63,110532.0,122.273,122.4288,122.2145,122.3704,110532.0
2024-05-20 15:55:00,125.61,125.72,125.56,125.7,212836.0,122.3509,122.4581,122.3022,122.4386,212836.0
2024-05-21 09:30:00,125.75,126.14,125.02,126.02,52581.0,122.4873,122.8672,121.7762,122.7503,52581.0
2024-05-21 09:35:00,125.85,125.87,125.46,125.72,8487.0,122.5847,122.6042,122.2048,122.4581,8487.0
2024-05-21 09:40:00,125.74,126.1,125.55,126.06,23829.0,122.4775,122.8282,122.2925,122.7892,23829.0
2024-05-21 09:45:00,126.0,126.09,125.83,125.98,15681.0,122.7308,122.8185,122.5652,122.7113,15681.0
2024-05-21 09:50:00,126.02,126.02,125.85,125.93,4949.0,122.7503,122.7503,122.5847,122.6626,4949.0
2024-05-21 09:55:00,125.87,125.9,125.42,125.55,38905.0,122.6042,122.6334,122.1658,122.2925,38905.0
2024-05-21 10:00:00,125.59,125.67,125.56,125.62,22118.0,122.3314,122.4093,122.3022,122.3606,22118.0
2024-05-21 10:05:00,125.56,126.09,125.56,125.93,54852.0,122.3022,122.8185,122.3022,122.6626,54852.0
2024-05-21 10:10:00,125.93,126.44,125.93,126.41,24980.0,122.6626,123.1594,122.6626,123.1301,24980.0
2024-05-21 10:15:00,126.41,126.44,126.3,126.37,23764.0,123.1301,123.1594,123.023,123.0912,23764.0
2024-05-21 10:20:00,126.33,126.33,126.0,126.09,34613.0,123.0522,123.0522,122.7308,122.8185,34613.0
2024-05-21 10:25:00,126.05,126.19,125.97,126.18,26425.0,122.7795,122.9159,122.7016,122.9061,26425.0
2024-05-21 10:30:00,126.17,126.22,126.08,126.22,9234.0,122.8964,122.9451,122.8087,122.9451,9234.0
2024-05-21 10:35:00,126.23,126.37,126.23,126.33,19843.0,122.9548,123.0912,122.9548,123.0522,19843.0
2024-05-21 10:40:00,126.32,126.58,126.32,126.53,13392.0,123.0425,123.2957,123.0425,123.247,13392.0
2024-05-21 10:45:00,126.54,126.82,126.5,126.82,10165.0,123.2568,123.5295,123.2178,123.5295,10165.0
2024-05-21 10:50:00,126.8,127.13,126.72,127.11,16560.0,123.51,123.8315,123.4321,123.812,16560.0
2024-05-21 10:55:00,127.11,127.14,126.73,126.83,29385.0,123.812,123.8412,123.4418,123.5392,29385.0
2024-05-21 11:00:00,126.77,126.93,126.65,126.65,27812.0,123.4808,123.6367,123.3639,123.3639,27812.0
2024-05-21 11:05:00,126.66,126.67,126.49,126.49,8280.0,123.3737,123.3834,123.2081,123.2081,8280.0
2024-05-21 11:10:00,126.52,126.52,126.32,126.49,16377.0,123.2373,123.2373,123.0425,123.2081,16377.0
2024-05-21 11:15:00,126.49,126.63,126.48,126.52,12710.0,123.2081,123.3444,123.1983,123.2373,12710.0
2024-05-21 11:20:00,126.54,126.78,126.47,126.77,21761.0,123.2568,123.4905,123.1886,123.4808,21761.0
2024-05-21 11:25:00,126.76,126.86,126.75,126.86,8688.0,123.4711,123.5685,123.4613,123.5685,8688.0
2024-05-21 11:30:00,126.84,126.86,126.71,126.77,12040.0,123.549,123.5685,123.4224,123.4808,12040.0
2024-05-21 11:35:00,126.78,127.0,126.76,126.97,5719.0,123.4905,123.7048,123.4711,123.6756,5719.0
2024-05-21 11:40:00,126.94,127.03,126.88,126.98,10849.0,123.6464,123.7341,123.588,123.6854,10849.0
2024-05-21 11:45:00,126.95,126.98,126.77,126.8,8849.0,123.6561,123.6854,123.4808,123.51,8849.0
2024-05-21 11:50:00,126.8,126.88,126.74,126.82,6533.0,123.51,123.588,123.4516,123.5295,6533.0
2024-05-21 11:55:00,126.82,126.88,126.82,126.88,3690.0,123.5295,123.588,123.5295,123.588,3690.0
2024-05-21 12:00:00,126.88,126.9,126.74,126.76,11404.0,123.588,123.6074,123.4516,123.4711,11404.0
2024-05-21 12:05:00,126.71,126.89,126.7,126.86,9013.0,123.4224,123.5977,123.4126,123.5685,9013.0
2024-05-21 12:10:00,126.87,127.0,126.81,126.99,10634.0,123.5782,123.7048,123.5198,123.6951,10634.0
2024-05-21 12:15:00,127.0,127.07,126.94,127.07,13366.0,123.7048,123.773,123.6464,123.773,13366.0
2024-05-21 12:20:00,127.09,127.11,127.04,127.09,5390.0,123.7925,123.812,123.7438,123.7925,5390.0
2024-05-21 12:25:00,127.09,127.09,127.0,127.02,7081.0,123.7925,123.7925,123.7048,123.7243,7081.0
2024-05-21 12:30:00,127.01,127.14,127.01,127.11,4826.0,123.7146,123.8412,123.7146,123.812,4826.0
2024-05-21 12:35:00,127.13,127.14,127.0,127.14,16733.0,123.8315,123.8412,123.7048,123.8412,16733.0
2024-05-21 12:40:00,127.15,127.28,127.13,127.24,14416.0,123.8509,123.9776,123.8315,123.9386,14416.0
2024-05-21 12:45:00,127.26,127.28,127.12,127.28,8185.0,123.9581,123.9776,123.8217,123.9776,8185.0
2024-05-21 12:50:00,127.3,127.5,127.29,127.44,13299.0,123.9971,124.1919,123.9873,124.1334,13299.0
2024-05-21 12:55:00,127.46,127.59,127.45,127.46,13255.0,124.1529,124.2795,124.1432,124.1529,13255.0
2024-05-21 13:00:00,127.46,127.46,127.32,127.33,8855.0,124.1529,124.1529,124.0165,124.0263,8855.0
2024-05-21 13:05:00,127.35,127.52,127.34,127.5,9441.0,124.0458,124.2113,124.036,124.1919,9441.0
2024-05-21 13:10:00,127.53,127.53,127.36,127.42,9620.0,124.2211,124.2211,124.0555,124.1139,9620.0
2024-05-21 13:15:00,127.42,127.45,127.26,127.27,12342.0,124.1139,124.1432,123.9581,123.9678,12342.0
2024-05-21 13:20:00,127.27,127.3,127.23,127.29,15219.0,123.9678,123.9971,123.9289,123.9873,15219.0
2024-05-21 13:25:00,127.31,127.39,127.31,127.35,6250.0,124.0068,124.0847,124.0068,124.0458,6250.0
2024-05-21 13:30:00,127.38,127.49,127.38,127.41,9137.0,124.075,124.1821,124.075,124.1042,9137.0
2024-05-21 13:35:00,127.41,127.55,127.38,127.55,13389.0,124.1042,124.2406,124.075,124.2406,13389.0
2024-05-21 13:40:00,127.56,127.66,127.49,127.59,11389.0,124.2503,124.3477,124.1821,124.2795,11389.0
2024-05-21 13:45:00,127.59,127.83,127.58,127.83,12649.0,124.2795,124.5133,124.2698,124.5133,12649.0
2024-05-21 13:50:00,127.83,127.95,127.74,127.95,13514.0,124.5133,124.6302,124.4256,124.6302,13514.0
2024-05-21 13:55:00,127.95,128.04,127.71,127.71,21299.0,124.6302,124.7179,124.3964,124.3964,21299.0
2024-05-21 14:00:00,127.75,127.78,127.63,127.64,22517.0,124.4354,124.4646,124.3185,124.3282,22517.0
2024-05-21 14:05:00,127.65,127.66,127.53,127.58,9822.0,124.338,124.3477,124.2211,124.2698,9822.0
2024-05-21 14:10:00,127.58,127.61,127.5,127.5,6746.0,124.2698,124.299,124.1919,124.1919,6746.0
2024-05-21 14:15:00,127.51,127.62,127.45,127.55,10110.0,124.2016,124.3088,124.1432,124.2406,10110.0
2024-05-21 14:20:00,127.56,127.56,127.41,127.45,9258.0,124.2503,124.2503,124.1042,124.1432,9258.0
2024-05-21 14:25:00,127.42,127.59,127.38,127.55,7608.0,124.1139,124.2795,124.075,124.2406,7608.0
2024-05-21 14:30:00,127.57,127.73,127.57,127.68,12917.0,124.26,124.4159,124.26,124.3672,12917.0
2024-05-21 14:35:00,127.67,127.69,127.6,127.6,10713.0,124.3575,124.3769,124.2893,124.2893,10713.0
2024-05-21 14:40:00,127.6,127.6,127.39,127.39,13733.0,124.2893,124.2893,124.0847,124.0847,13733.0
2024-05-21 14:45:00,127.4,127.58,127.37,127.56,12089.0,124.0945,124.2698,124.0652,124.2503,12089.0
2024-05-21 14:50:00,127.57,127.57,127.44,127.51,9678.0,124.26,124.26,124.1334,124.2016,9678.0
2024-05-21 14:55:00,127.53,127.66,127.43,127.46,20849.0,124.2211,124.3477,124.1237,124.1529,20849.0
2024-05-21 15:00:00,127.47,127.6,127.47,127.51,7573.0,124.1626,124.2893,124.1626,124.2016,7573.0
2024-05-21 15:05:00,127.49,127.55,127.47,127.49,8972.0,124.1821,124.2406,124.1626,124.1821,8972.0
2024-05-21 15:10:00,127.54,127.79,127.54,127.78,12190.0,124.2308,124.4743,124.2308,124.4646,12190.0
2024-05-21 15:15:00,127.78,127.8,127.58,127.73,21093.0,124.4646,124.4841,124.2698,124.4159,21093.0
2024-05-21 15:20:00,127.73,127.73,127.49,127.71,20837.0,124.4159,124.4159,124.1821,124.3964,20837.0
2024-05-21 15:25:00,127.71,127.77,127.49,127.56,32768.0,124.3964,124.4549,124.1821,124.2503,32768.0
2024-05-21 15:30:00,127.59,127.8,127.56,127.77,34182.0,124.2795,124.4841,124.2503,124.4549,34182.0
2024-05-21 15:35:00,127.82,127.98,127.72,127.82,31885.0,124.5036,124.6594,124.4062,124.5036,31885.0
2024-05-21 15:40:00,127.82,127.83,127.71,127.74,21306.0,124.5036,124.5133,124.3964,124.4256,21306.0
2024-05-21 15:45:00,127.74,127.81,127.64,127.77,27254.0,124.4256,124.4938,124.3282,124.4549,27254.0
2024-05-21 15:50:00,127.79,127.87,127.76,127.84,71007.0,124.4743,124.5523,124.4451,124.523,71007.0
2024-05-21 15:55:00,127.84,127.99,127.76,127.78,230112.0,124.523,124.6692,124.4451,124.4646,230112.0
2024-05-22 09:30:00,128.0,128.37,127.87,127.95,61951.0,124.6789,125.0393,124.5523,124.6302,61951.0
2024-05-22 09:35:00,127.96,128.03,127.62,127.75,17380.0,124.6399,124.7081,124.3088,124.4354,17380.0
2024-05-22 09:40:00,127.79,128.2,127.74,128.07,10106.0,124.4743,124.8737,124.4256,124.7471,10106.0
2024-05-22 09:45:00,128.07,128.27,127.94,128.01,55365.0,124.7471,124.9419,124.6204,124.6886,55365.0
2024-05-22 09:50:00,128.01,128.16,127.85,127.96,20141.0,124.6886,124.8347,124.5328,124.6399,20141.0
2024-05-22 09:55:00,127.98,127.98,127.71,127.78,21411.0,124.6594,124.6594,124.3964,124.4646,21411.0
2024-05-22 10:00:00,127.76,127.9,127.68,127.72,29733.0,124.4451,124.5815,124.3672,124.4062,29733.0
2024-05-22 10:05:00,127.72,127.79,127.59,127.68,17999.0,124.4062,124.4743,124.2795,124.3672,17999.0
2024-05-22 10:10:00,127.65,127.87,127.46,127.51,12822.0,124.338,124.5523,124.1529,124.2016,12822.0
2024-05-22 10:15:00,127.55,127.73,127.55,127.7,12342.0,124.2406,124.4159,124.2406,124.3867,12342.0
2024-05-22 10:20:00,127.71,127.75,127.61,127.71,13347.0,124.3964,124.4354,124.299,124.3964,13347.0
2024-05-22 10:25:00,127.72,127.74,127.58,127.61,10284.0,124.4062,124.4256,124.2698,124.299,10284.0
2024-05-22 10:30:00,127.61,127.61,127.4,127.49,23338.0,124.299,124.299,124.0945,124.1821,23338.0
2024-05-22 10:35:00,127.48,127.52,127.35,127.4,10974.0,124.1724,124.2113,124.0458,124.0945,10974.0
2024-05-22 10:40:00,127.34,127.41,127.2,127.3,25032.0,124.036,124.1042,123.8996,123.9971,25032.0
2024-05-22 10:45:00,127.35,127.41,127.27,127.29,11695.0,124.0458,124.1042,123.9678,123.9873,11695.0
2024-05-22 10:50:00,127.31,127.48,127.26,127.43,13655.0,124.0068,124.1724,123.9581,124.1237,13655.0
2024-05-22 10:55:00,127.42,127.57,127.37,127.55,8555.0,124.1139,124.26,124.0652,124.2406,8555.0
2024-05-22 11:00:00,127.55,127.67,127.35,127.47,21169.0,124.2406,124.3575,124.0458,124.1626,21169.0
2024-05-22 11:05:00,127.48,127.57,127.33,127.49,12982.0,124.1724,124.26,124.0263,124.1821,12982.0
2024-05-22 11:10:00,127.5,127.56,127.35,127.4,16541.0,124.1919,124.2503,124.0458,124.0945,16541.0
2024-05-22 11:15:00,127.35,127.38,127.23,127.31,15072.0,124.0458,124.075,123.9289,124.0068,15072.0
2024-05-22 11:20:00,127.28,127.29,127.16,127.23,7618.0,123.9776,123.9873,123.8607,123.9289,7618.0
2024-05-22 11:25:00,127.21,127.42,127.2,127.4,7938.0,123.9094,124.1139,123.8996,124.0945,7938.0
2024-05-22 11:30:00,127.4,127.4,127.25,127.28,5854.0,124.0945,124.0945,123.9484,123.9776,5854.0
2024-05-22 11:35:00,127.26,127.35,127.25,127.35,7175.0,123.9581,124.0458,123.9484,124.0458,7175.0
2024-05-22 11:40:00,127.34,127.48,127.32,127.47,9900.0,124.036,124.1724,124.0165,124.1626,9900.0
2024-05-22 11:45:00,127.49,127.5,127.33,127.4,5770.0,124.1821,124.1919,124.0263,124.0945,5770.0
2024-05-22 11:50:00,127.39,127.39,127.2,127.25,24140.0,124.0847,124.0847,123.8996,123.9484,24140.0
2024-05-22 11:55:00,127.25,127.29,127.19,127.26,10542.0,123.9484,123.9873,123.8899,123.9581,10542.0
2024-05-22 12:00:00,127.23,127.32,127.19,127.26,11565.0,123.9289,124.0165,123.8899,123.9581,11565.0
2024-05-22 12:05:00,127.25,127.34,127.22,127.23,11749.0,123.9484,124.036,123.9191,123.9289,11749.0
2024-05-22 12:10:00,127.2,127.38,127.2,127.36,5459.0,123.8996,124.075,123.8996,124.0555,5459.0
2024-05-22 12:15:00,127.39,127.53,127.39,127.47,9573.0,124.0847,124.2211,124.0847,124.1626,9573.0
2024-05-22 12:20:00,127.44,127.48,127.4,127.46,5937.0,124.1334,124.1724,124.0945,124.1529,5937.0
2024-05-22 12:25:00,127.46,127.48,127.38,127.39,6726.0,124.1529,124.1724,124.075,124.0847,6726.0
2024-05-22 12:30:00,127.44,127.47,127.38,127.42,4402.0,124.1334,124.1626,124.075,124.1139,4402.0
2024-05-22 12:35:00,127.38,127.42,127.32,127.39,5093.0,124.075,124.1139,124.0165,124.0847,5093.0
2024-05-22 12:40:00,127.34,127.38,127.33,127.36,6236.0,124.036,124.075,124.0263,124.0555,6236.0
2024-05-22 12:45:00,127.35,127.56,127.27,127.37,15858.0,124.0458,124.2503,123.9678,124.0652,15858.0
2024-05-22 12:50:00,127.35,127.43,127.28,127.37,6255.0,124.0458,124.1237,123.9776,124.0652,6255.0
2024-05-22 12:55:00,127.36,127.44,127.33,127.4,4291.0,124.0555,124.1334,124.0263,124.0945,4291.0
2024-05-22 13:00:00,127.39,127.49,127.37,127.49,6473.0,124.0847,124.1821,124.0652,124.1821,6473.0
2024-05-22 13:05:00,127.49,127.5,127.37,127.37,5339.0,124.1821,124.1919,124.0652,124.0652,5339.0
2024-05-22 13:10:00,127.42,127.42,127.25,127.31,9326.0,124.1139,124.1139,123.9484,124.0068,9326.0
2024-05-22 13:15:00,127.31,127.37,127.29,127.3,6828.0,124.0068,124.0652,123.9873,123.9971,6828.0
2024-05-22 13:20:00,127.25,127.49,127.25,127.3,10690.0,123.9484,124.1821,123.9484,123.9971,10690.0
2024-05-22 13:25:00,127.25,127.34,127.17,127.28,37526.0,123.9484,124.036,123.8704,123.9776,37526.0
2024-05-22 13:30:00,127.26,127.36,127.24,127.25,10805.0,123.9581,124.0555,123.9386,123.9484,10805.0
2024-05-22 13:35:00,127.25,127.26,126.88,126.91,23743.0,123.9484,123.9581,123.588,123.6172,23743.0
2024-05-22 13:40:00,126.94,126.94,126.56,126.62,14614.0,123.6464,123.6464,123.2763,123.3347,14614.0
2024-05-22 13:45:00,126.57,126.79,126.5,126.63,12795.0,123.286,123.5003,123.2178,123.3444,12795.0
2024-05-22 13:50:00,126.67,126.85,126.55,126.56,23758.0,123.3834,123.5587,123.2665,123.2763,23758.0
2024-05-22 13:55:00,126.59,126.77,126.55,126.75,5987.0,123.3055,123.4808,123.2665,123.4613,5987.0
2024-05-22 14:00:00,126.69,126.74,126.3,126.5,12206.0,123.4029,123.4516,123.023,123.2178,12206.0
2024-05-22 14:05:00,126.55,126.6,126.44,126.44,6929.0,123.2665,123.3152,123.1594,123.1594,6929.0
2024-05-22 14:10:00,126.48,126.55,126.28,126.28,9652.0,123.1983,123.2665,123.0035,123.0035,9652.0
2024-05-22 14:15:00,126.29,126.39,126.12,126.3,26867.0,123.0133,123.1107,122.8477,123.023,26867.0
2024-05-22 14:20:00,126.3,126.3,125.9,126.0,36233.0,123.023,123.023,122.6334,122.7308,36233.0
2024-05-22 14:25:00,125.98,126.01,125.66,125.66,9494.0,122.7113,122.7405,122.3996,122.3996,9494.0
2024-05-22 14:30:00,125.65,126.02,125.65,125.87,14870.0,122.3899,122.7503,122.3899,122.6042,14870.0
2024-05-22 14:35:00,125.84,125.92,125.75,125.79,8035.0,122.5749,122.6529,122.4873,122.5262,8035.0
2024-05-22 14:40:00,125.76,125.9,125.71,125.72,9382.0,122.497,122.6334,122.4483,122.4581,9382.0
2024-05-22 14:45:00,125.7,126.17,125.69,126.13,5965.0,122.4386,122.8964,122.4288,122.8574,5965.0
2024-05-22 14:50:00,126.12,126.15,125.97,125.99,13241.0,122.8477,122.8769,122.7016,122.721,13241.0
2024-05-22 14:55:00,125.96,126.2,125.94,126.17,53975.0,122.6918,122.9256,122.6723,122.8964,53975.0
2024-05-22 15:00:00,126.09,126.28,126.04,126.27,11372.0,122.8185,123.0035,122.7697,122.9938,11372.0
2024-05-22 15:05:00,126.28,126.41,126.25,126.41,8157.0,123.0035,123.1301,122.9743,123.1301,8157.0
2024-05-22 15:10:00,126.38,126.38,126.23,126.29,8586.0,123.1009,123.1009,122.9548,123.0133,8586.0
2024-05-22 15:15:00,126.25,126.49,126.16,126.21,12201.0,122.9743,123.2081,122.8866,122.9353,12201.0
2024-05-22 15:20:00,126.2,126.39,126.2,126.32,8204.0,122.9256,123.1107,122.9256,123.0425,8204.0
2024-05-22 15:25:00,126.32,126.34,126.21,126.31,12703.0,123.0425,123.062,122.9353,123.0327,12703.0
2024-05-22 15:30:00,126.3,126.63,126.25,126.46,16755.0,123.023,123.3444,122.9743,123.1788,16755.0
2024-05-22 15:35:00,126.45,126.47,126.26,126.27,11708.0,123.1691,123.1886,122.984,122.9938,11708.0
2024-05-22 15:40:00,126.26,126.32,126.18,126.22,16317.0,122.984,123.0425,122.9061,122.9451,16317.0
2024-05-22 15:45:00,126.2,126.37,126.03,126.03,145624.0,122.9256,123.0912,122.76,122.76,145624.0
2024-05-22 15:50:00,125.95,126.36,125.84,126.36,80276.0,122.6821,123.0814,122.5749,123.0814,80276.0
2024-05-22 15:55:00,126.4,126.84,126.25,126.67,241618.0,123.1204,123.549,122.9743,123.3834,241618.0
2024-05-23 09:30:00,127.75,128.0,127.09,127.3,73983.0,124.4354,124.6789,123.7925,123.9971,73983.0
2024-05-23 09:35:00,127.36,127.42,127.03,127.16,13410.0,124.0555,124.1139,123.7341,123.8607,13410.0
2024-05-23 09:40:00,127.11,127.46,127.02,127.3,15294.0,123.812,124.1529,123.7243,123.9971,15294.0
2024-05-23 09:45:00,127.15,127.49,126.77,127.0,23616.0,123.8509,124.1821,123.4808,123.7048,23616.0
2024-05-23 09:50:00,127.0,127.08,126.17,126.46,34997.0,123.7048,123.7828,122.8964,123.1788,34997.0
2024-05-23 09:55:00,126.52,126.78,126.43,126.75,18949.0,123.2373,123.4905,123.1496,123.4613,18949.0
2024-05-23 10:00:00,126.6,126.74,126.47,126.54,13984.0,123.3152,123.4516,123.1886,123.2568,13984.0
2024-05-23 10:05:00,126.54,126.66,126.46,126.56,11672.0,123.2568,123.3737,123.1788,123.2763,11672.0
2024-05-23 10:10:00,126.48,126.63,126.44,126.57,13490.0,123.1983,123.3444,123.1594,123.286,13490.0
2024-05-23 10:15:00,126.58,126.63,126.08,126.11,24226.0,123.2957,123.3444,122.8087,122.8379,24226.0
2024-05-23 10:20:00,126.09,126.09,125.39,125.48,16027.0,122.8185,122.8185,122.1366,122.2243,16027.0
2024-05-23 10:25:00,125.44,125.52,125.21,125.52,18227.0,122.1853,122.2632,121.9613,122.2632,18227.0
2024-05-23 10:30:00,125.5,125.58,125.09,125.2,13006.0,122.2438,122.3217,121.8444,121.9515,13006.0
2024-05-23 10:35:00,125.13,125.48,125.12,125.46,10660.0,121.8834,122.2243,121.8736,122.2048,10660.0
2024-05-23 10:40:00,125.48,125.53,125.36,125.42,13825.0,122.2243,122.273,122.1074,122.1658,13825.0
2024-05-23 10:45:00,125.42,125.46,125.22,125.26,13364.0,122.1658,122.2048,121.971,122.01,13364.0
2024-05-23 10:50:00,125.21,125.22,125.0,125.06,14387.0,121.9613,121.971,121.7567,121.8152,14387.0
2024-05-23 10:55:00,125.03,125.17,124.93,124.95,22401.0,121.786,121.9223,121.6885,121.708,22401.0
2024-05-23 11:00:00,124.94,125.28,124.93,125.28,8226.0,121.6983,122.0295,121.6885,122.0295,8226.0
2024-05-23 11:05:00,125.26,125.79,125.19,125.68,8041.0,122.01,122.5262,121.9418,122.4191,8041.0
2024-05-23 11:10:00,125.66,125.88,125.53,125.58,8418.0,122.3996,122.6139,122.273,122.3217,8418.0
2024-05-23 11:15:00,125.61,125.88,125.55,125.79,10348.0,122.3509,122.6139,122.2925,122.5262,10348.0
2024-05-23 11:20:00,125.76,125.8,125.57,125.73,32442.0,122.497,122.536,122.3119,122.4678,32442.0
2024-05-23 11:25:00,125.73,125.96,125.72,125.88,6061.0,122.4678,122.6918,122.4581,122.6139,6061.0
2024-05-23 11:30:00,125.88,126.14,125.87,126.14,9003.0,122.6139,122.8672,122.6042,122.8672,9003.0
2024-05-23 11:35:00,126.1,126.23,125.98,126.19,18915.0,122.8282,122.9548,122.7113,122.9159,18915.0
2024-05-23 11:40:00,126.24,126.29,126.13,126.16,6687.0,122.9646,123.0133,122.8574,122.8866,6687.0
2024-05-23 11:45:00,126.19,126.22,125.96,126.06,11012.0,122.9159,122.9451,122.6918,122.7892,11012.0
2024-05-23 11:50:00,126.04,126.28,126.0,126.25,10446.0,122.7697,123.0035,122.7308,122.9743,10446.0
2024-05-23 11:55:00,126.25,126.37,126.2,126.3,7420.0,122.9743,123.0912,122.9256,123.023,7420.0
2024-05-23 12:00:00,126.26,126.43,126.23,126.25,10439.0,122.984,123.1496,122.9548,122.9743,10439.0
2024-05-23 12:05:00,126.24,126.36,126.0,126.01,14781.0,122.9646,123.0814,122.7308,122.7405,14781.0
2024-05-23 12:10:00,125.98,125.98,125.6,125.61,7313.0,122.7113,122.7113,122.3412,122.3509,7313.0
2024-05-23 12:15:00,125.6,125.71,125.56,125.65,6283.0,122.3412,122.4483,122.3022,122.3899,6283.0
2024-05-23 12:20:00,125.67,125.83,125.66,125.82,6197.0,122.4093,122.5652,122.3996,122.5555,6197.0
2024-05-23 12:25:00,125.8,125.88,125.71,125.82,11804.0,122.536,122.6139,122.4483,122.5555,11804.0
2024-05-23 12:30:00,125.79,125.82,125.66,125.68,7581.0,122.5262,122.5555,122.3996,122.4191,7581.0
2024-05-23 12:35:00,125.68,125.81,125.67,125.74,8315.0,122.4191,122.5457,122.4093,122.4775,8315.0
2024-05-23 12:40:00,125.67,125.72,125.45,125.45,7784.0,122.4093,122.4581,122.1951,122.1951,7784.0
2024-05-23 12:45:00,125.42,125.42,125.17,125.26,9038.0,122.1658,122.1658,121.9223,122.01,9038.0
2024-05-23 12:50:00,125.29,125.3,125.11,125.15,6458.0,122.0392,122.0489,121.8639,121.9028,6458.0
2024-05-23 12:55:00,125.11,125.18,125.08,125.16,6969.0,121.8639,121.9321,121.8347,121.9126,6969.0
2024-05-23 13:00:00,125.16,125.18,124.91,124.97,14552.0,121.9126,121.9321,121.6691,121.7275,14552.0
2024-05-23 13:05:00,124.98,125.12,124.95,125.07,6469.0,121.7373,121.8736,121.708,121.8249,6469.0
2024-05-23 13:10:00,125.07,125.13,124.98,124.98,6464.0,121.8249,121.8834,121.7373,121.7373,6464.0
2024-05-23 13:15:00,125.02,125.03,124.83,124.83,7494.0,121.7762,121.786,121.5911,121.5911,7494.0
2024-05-23 13:20:00,124.81,124.87,124.7,124.84,7702.0,121.5717,121.6301,121.4645,121.6009,7702.0
2024-05-23 13:25:00,124.84,125.17,124.77,125.13,11100.0,121.6009,121.9223,121.5327,121.8834,11100.0
2024-05-23 13:30:00,125.11,125.13,124.86,124.89,7941.0,121.8639,121.8834,121.6204,121.6496,7941.0
2024-05-23 13:35:00,124.92,124.92,124.43,124.51,14621.0,121.6788,121.6788,121.2015,121.2794,14621.0
2024-05-23 13:40:00,124.51,124.75,124.32,124.35,11967.0,121.2794,121.5132,121.0944,121.1236,11967.0
2024-05-23 13:45:00,124.31,124.42,124.22,124.32,14324.0,121.0846,121.1918,120.997,121.0944,14324.0
2024-05-23 13:50:00,124.31,124.47,124.23,124.29,12692.0,121.0846,121.2405,121.0067,121.0652,12692.0
2024-05-23 13:55:00,124.29,124.32,124.17,124.18,15029.0,121.0652,121.0944,120.9483,120.958,15029.0
2024-05-23 14:00:00,124.16,124.2,123.94,123.94,18903.0,120.9385,120.9775,120.7242,120.7242,18903.0
2024-05-23 14:05:00,123.96,124.26,123.91,124.25,17293.0,120.7437,121.0359,120.695,121.0262,17293.0
2024-05-23 14:10:00,124.25,124.32,124.09,124.14,20882.0,121.0262,121.0944,120.8703,120.919,20882.0
2024-05-23 14:15:00,124.16,124.3,123.87,123.9,37861.0,120.9385,121.0749,120.6561,120.6853,37861.0
2024-05-23 14:20:00,123.84,124.13,123.84,123.88,11061.0,120.6268,120.9093,120.6268,120.6658,11061.0
2024-05-23 14:25:00,123.87,124.16,123.85,123.95,13362.0,120.6561,120.9385,120.6366,120.734,13362.0
2024-05-23 14:30:00,123.93,124.02,123.81,124.0,17382.0,120.7145,120.8022,120.5976,120.7827,17382.0
2024-05-23 14:35:00,124.02,124.22,123.92,124.18,11450.0,120.8022,120.997,120.7048,120.958,11450.0
2024-05-23 14:40:00,124.19,124.19,123.95,123.96,14778.0,120.9677,120.9677,120.734,120.7437,14778.0
2024-05-23 14:45:00,124.02,124.16,123.96,124.12,18845.0,120.8022,120.9385,120.7437,120.8996,18845.0
2024-05-23 14:50:00,124.04,124.1,123.98,124.03,22801.0,120.8216,120.8801,120.7632,120.8119,22801.0
2024-05-23 14:55:00,124.01,124.09,123.99,124.05,13646.0,120.7924,120.8703,120.7729,120.8314,13646.0
2024-05-23 15:00:00,124.0,124.14,123.53,123.54,56115.0,120.7827,120.919,120.3249,120.3346,56115.0
2024-05-23 15:05:00,123.49,124.14,123.49,124.05,35855.0,120.2859,120.919,120.2859,120.8314,35855.0
2024-05-23 15:10:00,124.02,124.05,123.73,123.77,40112.0,120.8022,120.8314,120.5197,120.5586,40112.0
2024-05-23 15:15:00,123.75,123.76,123.33,123.38,85643.0,120.5392,120.5489,120.1301,120.1788,85643.0
2024-05-23 15:20:00,123.4,123.46,122.95,122.98,50398.0,120.1982,120.2567,119.7599,119.7891,50398.0
2024-05-23 15:25:00,122.98,123.08,122.89,122.93,58526.0,119.7891,119.8865,119.7015,119.7404,58526.0
2024-05-23 15:30:00,122.93,123.12,122.92,123.0,50250.0,119.7404,119.9255,119.7307,119.8086,50250.0
2024-05-23 15:35:00,123.0,123.28,122.94,123.11,73225.0,119.8086,120.0814,119.7502,119.9158,73225.0
2024-05-23 15:40:00,123.12,123.13,122.74,122.81,84582.0,119.9255,119.9353,119.5554,119.6236,84582.0
2024-05-23 15:45:00,122.82,122.83,122.7,122.73,83402.0,119.6333,119.643,119.5164,119.5456,83402.0
2024-05-23 15:50:00,122.74,123.0,122.59,122.97,124554.0,119.5554,119.8086,119.4093,119.7794,124554.0
2024-05-23 15:55:00,122.95,123.31,122.94,123.12,279772.0,119.7599,120.1106,119.7502,119.9255,279772.0
2024-05-24 09:30:00,123.2,123.96,123.2,123.56,30778.0,120.0034,120.7437,120.0034,120.3541,30778.0
2024-05-24 09:35:00,123.55,123.75,123.46,123.72,5127.0,120.3444,120.5392,120.2567,120.5099,5127.0
2024-05-24 09:40:00,123.77,123.9,123.3,123.4,12213.0,120.5586,120.6853,120.1008,120.1982,12213.0
2024-05-24 09:45:00,123.29,123.48,123.11,123.22,21053.0,120.0911,120.2762,119.9158,120.0229,21053.0
2024-05-24 09:50:00,123.2,123.38,123.14,123.3,6863.0,120.0034,120.1788,119.945,120.1008,6863.0
2024-05-24 09:55:00,123.2,123.28,123.02,123.25,7953.0,120.0034,120.0814,119.8281,120.0521,7953.0
2024-05-24 10:00:00,123.25,123.89,123.25,123.61,81110.0,120.0521,120.6755,120.0521,120.4028,81110.0
2024-05-24 10:05:00,123.62,123.84,123.33,123.33,53963.0,120.4125,120.6268,120.1301,120.1301,53963.0
2024-05-24 10:10:00,123.33,123.88,123.19,123.57,14575.0,120.1301,120.6658,119.9937,120.3638,14575.0
2024-05-24 10:15:00,123.47,123.61,123.47,123.51,5693.0,120.2664,120.4028,120.2664,120.3054,5693.0
2024-05-24 10:20:00,123.55,123.67,123.5,123.66,7791.0,120.3444,120.4612,120.2957,120.4515,7791.0
2024-05-24 10:25:00,123.62,123.62,123.31,123.39,8061.0,120.4125,120.4125,120.1106,120.1885,8061.0
2024-05-24 10:30:00,123.43,123.51,123.4,123.42,3466.0,120.2275,120.3054,120.1982,120.2177,3466.0
2024-05-24 10:35:00,123.39,123.39,123.13,123.13,7582.0,120.1885,120.1885,119.9353,119.9353,7582.0
2024-05-24 10:40:00,123.13,123.19,122.92,122.96,8303.0,119.9353,119.9937,119.7307,119.7697,8303.0
2024-05-24 10:45:00,122.92,123.06,122.81,123.05,4002.0,119.7307,119.8671,119.6236,119.8573,4002.0
2024-05-24 10:50:00,123.1,123.26,123.06,123.24,6735.0,119.906,120.0619,119.8671,120.0424,6735.0
2024-05-24 10:55:00,123.26,123.43,123.19,123.32,7146.0,120.0619,120.2275,119.9937,120.1203,7146.0
2024-05-24 11:00:00,123.3,123.69,123.3,123.69,9638.0,120.1008,120.4807,120.1008,120.4807,9638.0
2024-05-24 11:05:00,123.71,123.82,123.61,123.8,10466.0,120.5002,120.6073,120.4028,120.5879,10466.0
2024-05-24 11:10:00,123.79,124.03,123.79,124.03,4954.0,120.5781,120.8119,120.5781,120.8119,4954.0
2024-05-24 11:15:00,124.01,124.12,123.96,123.96,7151.0,120.7924,120.8996,120.7437,120.7437,7151.0
2024-05-24 11:20:00,123.95,123.97,123.83,123.97,5014.0,120.734,120.7535,120.6171,120.7535,5014.0
2024-05-24 11:25:00,123.97,124.0,123.8,123.8,11442.0,120.7535,120.7827,120.5879,120.5879,11442.0
2024-05-24 11:30:00,123.84,123.9,123.77,123.78,7550.0,120.6268,120.6853,120.5586,120.5684,7550.0
2024-05-24 11:35:00,123.75,123.75,123.49,123.6,26979.0,120.5392,120.5392,120.2859,120.3931,26979.0
2024-05-24 11:40:00,123.58,123.66,123.49,123.49,3503.0,120.3736,120.4515,120.2859,120.2859,3503.0
2024-05-24 11:45:00,123.53,123.53,123.34,123.35,5966.0,120.3249,120.3249,120.1398,120.1495,5966.0
2024-05-24 11:50:00,123.42,123.59,123.42,123.55,22959.0,120.2177,120.3833,120.2177,120.3444,22959.0
2024-05-24 11:55:00,123.59,123.73,123.55,123.63,7617.0,120.3833,120.5197,120.3444,120.4223,7617.0
2024-05-24 12:00:00,123.63,123.69,123.62,123.69,6671.0,120.4223,120.4807,120.4125,120.4807,6671.0
2024-05-24 12:05:00,123.68,123.74,123.66,123.67,5154.0,120.471,120.5294,120.4515,120.4612,5154.0
2024-05-24 12:10:00,123.73,123.9,123.71,123.9,7228.0,120.5197,120.6853,120.5002,120.6853,7228.0
2024-05-24 12:15:00,123.86,123.93,123.84,123.84,9010.0,120.6463,120.7145,120.6268,120.6268,9010.0
2024-05-24 12:20:00,123.84,123.89,123.76,123.86,7710.0,120.6268,120.6755,120.5489,120.6463,7710.0
2024-05-24 12:25:00,123.9,123.94,123.71,123.71,10403.0,120.6853,120.7242,120.5002,120.5002,10403.0
2024-05-24 12:30:00,123.74,123.75,123.64,123.65,4412.0,120.5294,120.5392,120.432,120.4418,4412.0
2024-05-24 12:35:00,123.68,123.73,123.51,123.51,9738.0,120.471,120.5197,120.3054,120.3054,9738.0
2024-05-24 12:40:00,123.51,123.62,123.5,123.54,8347.0,120.3054,120.4125,120.2957,120.3346,8347.0
2024-05-24 12:45:00,123.57,123.7,123.51,123.63,18384.0,120.3638,120.4905,120.3054,120.4223,18384.0
2024-05-24 12:50:00,123.61,123.65,123.49,123.55,13416.0,120.4028,120.4418,120.2859,120.3444,13416.0
2024-05-24 12:55:00,123.58,123.58,123.27,123.31,5665.0,120.3736,120.3736,120.0716,120.1106,5665.0
2024-05-24 13:00:00,123.29,123.38,123.26,123.35,4753.0,120.0911,120.1788,120.0619,120.1495,4753.0
2024-05-24 13:05:00,123.34,123.41,123.29,123.32,4736.0,120.1398,120.208,120.0911,120.1203,4736.0
2024-05-24 13:10:00,123.36,123.4,123.27,123.39,3273.0,120.1593,120.1982,120.0716,120.1885,3273.0
2024-05-24 13:15:00,123.38,123.44,123.34,123.36,6255.0,120.1788,120.2372,120.1398,120.1593,6255.0
2024-05-24 13:20:00,123.41,123.41,123.27,123.3,5970.0,120.208,120.208,120.0716,120.1008,5970.0
2024-05-24 13:25:00,123.34,123.64,123.29,123.63,16449.0,120.1398,120.432,120.0911,120.4223,16449.0
2024-05-24 13:30:00,123.65,123.65,123.47,123.55,10536.0,120.4418,120.4418,120.2664,120.3444,10536.0
2024-05-24 13:35:00,123.58,123.71,123.58,123.7,11538.0,120.3736,120.5002,120.3736,120.4905,11538.0
2024-05-24 13:40:00,123.7,123.7,123.4,123.43,7739.0,120.4905,120.4905,120.1982,120.2275,7739.0
2024-05-24 13:45:00,123.43,123.43,123.38,123.39,2609.0,120.2275,120.2275,120.1788,120.1885,2609.0
2024-05-24 13:50:00,123.39,123.63,123.38,123.62,11008.0,120.1885,120.4223,120.1788,120.4125,11008.0
2024-05-24 13:55:00,123.6,123.69,123.6,123.69,4947.0,120.3931,120.4807,120.3931,120.4807,4947.0
2024-05-24 14:00:00,123.64,123.7,123.58,123.7,5236.0,120.432,120.4905,120.3736,120.4905,5236.0
2024-05-24 14:05:00,123.7,123.85,123.69,123.78,5609.0,120.4905,120.6366,120.4807,120.5684,5609.0
2024-05-24 14:10:00,123.78,123.78,123.61,123.67,9709.0,120.5684,120.5684,120.4028,120.4612,9709.0
2024-05-24 14:15:00,123.7,123.87,123.7,123.86,4765.0,120.4905,120.6561,120.4905,120.6463,4765.0
2024-05-24 14:20:00,123.83,123.83,123.63,123.65,12311.0,120.6171,120.6171,120.4223,120.4418,12311.0
2024-05-24 14:25:00,123.66,123.76,123.65,123.7,2969.0,120.4515,120.5489,120.4418,120.4905,2969.0
2024-05-24 14:30:00,123.67,123.68,123.6,123.61,4512.0,120.4612,120.471,120.3931,120.4028,4512.0
2024-05-24 14:35:00,123.64,123.67,123.51,123.65,5827.0,120.432,120.4612,120.3054,120.4418,5827.0
2024-05-24 14:40:00,123.72,123.8,123.65,123.67,16646.0,120.5099,120.5879,120.4418,120.4612,16646.0
2024-05-24 14:45:00,123.79,123.79,123.72,123.73,4955.0,120.5781,120.5781,120.5099,120.5197,4955.0
2024-05-24 14:50:00,123.78,123.78,123.58,123.6,5789.0,120.5684,120.5684,120.3736,120.3931,5789.0
2024-05-24 14:55:00,123.61,123.7,123.5,123.61,16108.0,120.4028,120.4905,120.2957,120.4028,16108.0
2024-05-24 15:00:00,123.58,123.67,123.33,123.39,10696.0,120.3736,120.4612,120.1301,120.1885,10696.0
2024-05-24 15:05:00,123.41,123.47,123.37,123.4,8542.0,120.208,120.2664,120.169,120.1982,8542.0
2024-05-24 15:10:00,123.41,123.42,123.37,123.39,3871.0,120.208,120.2177,120.169,120.1885,3871.0
2024-05-24 15:15:00,123.37,123.43,123.36,123.42,11126.0,120.169,120.2275,120.1593,120.2177,11126.0
2024-05-24 15:20:00,123.39,123.4,123.3,123.38,9443.0,120.1885,120.1982,120.1008,120.1788,9443.0
2024-05-24 15:25:00,123.36,123.39,123.3,123.34,7968.0,120.1593,120.1885,120.1008,120.1398,7968.0
2024-05-24 15:30:00,123.31,123.45,123.22,123.39,19877.0,120.1106,120.2469,120.0229,120.1885,19877.0
2024-05-24 15:35:00,123.39,123.41,123.24,123.36,13987.0,120.1885,120.208,120.0424,120.1593,13987.0
2024-05-24 15:40:00,123.36,123.36,123.19,123.23,18113.0,120.1593,120.1593,119.9937,120.0327,18113.0
2024-05-24 15:45:00,123.2,123.44,123.2,123.3,23673.0,120.0034,120.2372,120.0034,120.1008,23673.0
2024-05-24 15:50:00,123.32,123.48,123.3,123.46,33761.0,120.1203,120.2762,120.1008,120.2567,33761.0
2024-05-24 15:55:00,123.48,123.7,123.41,123.63,120589.0,120.2762,120.4905,120.208,120.4223,120589.0
2024-05-28 09:30:00,123.81,124.03,123.51,123.61,62304.0,120.5976,120.8119,120.3054,120.4028,62304.0
2024-05-28 09:35:00,123.61,123.76,123.54,123.65,16901.0,120.4028,120.5489,120.3346,120.4418,16901.0
2024-05-28 09:40:00,123.71,124.14,123.53,123.98,17607.0,120.5002,120.919,120.3249,120.7632,17607.0
2024-05-28 09:45:00,123.97,124.0,123.57,123.6,17102.0,120.7535,120.7827,120.3638,120.3931,17102.0
2024-05-28 09:50:00,123.65,123.71,123.1,123.11,25692.0,120.4418,120.5002,119.906,119.9158,25692.0
2024-05-28 09:55:00,123.09,123.24,122.8,123.19,28023.0,119.8963,120.0424,119.6138,119.9937,28023.0
2024-05-28 10:00:00,123.24,123.24,122.76,123.06,15549.0,120.0424,120.0424,119.5749,119.8671,15549.0
2024-05-28 10:05:00,122.99,123.0,122.57,122.66,24996.0,119.7989,119.8086,119.3898,119.4774,24996.0
2024-05-28 10:10:00,122.7,122.7,122.2,122.2,24200.0,119.5164,119.5164,119.0294,119.0294,24200.0
2024-05-28 10:15:00,122.14,122.35,122.05,122.14,35723.0,118.9709,119.1755,118.8833,118.9709,35723.0
2024-05-28 10:20:00,122.14,122.37,122.08,122.1,42127.0,118.9709,119.195,118.9125,118.932,42127.0
2024-05-28 10:25:00,122.1,122.23,121.73,121.92,22178.0,118.932,119.0586,118.5716,118.7566,22178.0
2024-05-28 10:30:00,121.92,122.01,121.8,121.87,13783.0,118.7566,118.8443,118.6398,118.7079,13783.0
2024-05-28 10:35:00,121.94,122.0,121.73,121.79,17494.0,118.7761,118.8346,118.5716,118.63,17494.0
2024-05-28 10:40:00,121.82,122.01,121.82,121.96,18053.0,118.6592,118.8443,118.6592,118.7956,18053.0
2024-05-28 10:45:00,121.97,122.01,121.71,121.96,58004.0,118.8053,118.8443,118.5521,118.7956,58004.0
2024-05-28 10:50:00,121.99,122.04,121.81,121.88,12736.0,118.8248,118.8735,118.6495,118.7177,12736.0
2024-05-28 10:55:00,121.87,121.92,121.68,121.8,14155.0,118.7079,118.7566,118.5229,118.6398,14155.0
2024-05-28 11:00:00,121.82,121.86,121.54,121.56,19720.0,118.6592,118.6982,118.3865,118.406,19720.0
2024-05-28 11:05:00,121.56,121.72,121.53,121.66,11260.0,118.406,118.5618,118.3768,118.5034,11260.0
2024-05-28 11:10:00,121.65,121.96,121.65,121.92,6474.0,118.4937,118.7956,118.4937,118.7566,6474.0
2024-05-28 11:15:00,121.97,121.97,121.76,121.87,6672.0,118.8053,118.8053,118.6008,118.7079,6672.0
2024-05-28 11:20:00,121.87,122.01,121.86,121.9,12717.0,118.7079,118.8443,118.6982,118.7372,12717.0
2024-05-28 11:25:00,121.9,121.95,121.86,121.88,12302.0,118.7372,118.7859,118.6982,118.7177,12302.0
2024-05-28 11:30:00,121.87,121.94,121.64,121.73,9476.0,118.7079,118.7761,118.4839,118.5716,9476.0
2024-05-28 11:35:00,121.75,121.87,121.69,121.86,11859.0,118.5911,118.7079,118.5326,118.6982,11859.0
2024-05-28 11:40:00,121.9,122.0,121.9,121.98,8201.0,118.7372,118.8346,118.7372,118.8151,8201.0
2024-05-28 11:45:00,121.97,121.98,121.84,121.88,9045.0,118.8053,118.8151,118.6787,118.7177,9045.0
2024-05-28 11:50:00,121.84,121.9,121.82,121.88,11210.0,118.6787,118.7372,118.6592,118.7177,11210.0
2024-05-28 11:55:00,121.88,122.01,121.88,121.96,8299.0,118.7177,118.8443,118.7177,118.7956,8299.0
2024-05-28 12:00:00,121.96,121.96,121.71,121.72,11523.0,118.7956,118.7956,118.5521,118.5618,11523.0
2024-05-28 12:05:00,121.7,121.74,121.62,121.74,7840.0,118.5424,118.5813,118.4644,118.5813,7840.0
2024-05-28 12:10:00,121.71,121.96,121.71,121.96,10551.0,118.5521,118.7956,118.5521,118.7956,10551.0
2024-05-28 12:15:00,121.96,121.96,121.8,121.9,10440.0,118.7956,118.7956,118.6398,118.7372,10440.0
2024-05-28 12:20:00,121.91,121.91,121.77,121.79,7505.0,118.7469,118.7469,118.6105,118.63,7505.0
2024-05-28 12:25:00,121.78,121.8,121.66,121.69,6232.0,118.6203,118.6398,118.5034,118.5326,6232.0
2024-05-28 12:30:00,121.66,121.75,121.65,121.73,9083.0,118.5034,118.5911,118.4937,118.5716,9083.0
2024-05-28 12:35:00,121.73,121.95,121.73,121.93,7022.0,118.5716,118.7859,118.5716,118.7664,7022.0
2024-05-28 12:40:00,121.92,122.01,121.92,122.0,9793.0,118.7566,118.8443,118.7566,118.8346,9793.0
2024-05-28 12:45:00,122.0,122.04,121.85,121.85,10499.0,118.8346,118.8735,118.6885,118.6885,10499.0
2024-05-28 12:50:00,121.84,121.9,121.82,121.88,6086.0,118.6787,118.7372,118.6592,118.7177,6086.0
2024-05-28 12:55:00,121.89,121.95,121.81,121.86,12036.0,118.7274,118.7859,118.6495,118.6982,12036.0
2024-05-28 13:00:00,121.88,121.94,121.6,121.62,8450.0,118.7177,118.7761,118.4449,118.4644,8450.0
2024-05-28 13:05:00,121.63,121.76,121.59,121.71,5035.0,118.4742,118.6008,118.4352,118.5521,5035.0
2024-05-28 13:10:00,121.74,121.79,121.59,121.68,9621.0,118.5813,118.63,118.4352,118.5229,9621.0
2024-05-28 13:15:00,121.69,121.69,121.53,121.53,6070.0,118.5326,118.5326,118.3768,118.3768,6070.0
2024-05-28 13:20:00,121.58,121.58,121.48,121.56,11239.0,118.4255,118.4255,118.3281,118.406,11239.0
2024-05-28 13:25:00,121.55,121.68,121.5,121.52,9341.0,118.3962,118.5229,118.3475,118.367,9341.0
2024-05-28 13:30:00,121.5,121.52,121.42,121.49,7007.0,118.3475,118.367,118.2696,118.3378,7007.0
2024-05-28 13:35:00,121.5,121.6,121.43,121.6,13126.0,118.3475,118.4449,118.2794,118.4449,13126.0
2024-05-28 13:40:00,121.6,121.6,121.36,121.42,13679.0,118.4449,118.4449,118.2112,118.2696,13679.0
2024-05-28 13:45:00,121.41,121.43,121.3,121.35,10270.0,118.2599,118.2794,118.1527,118.2014,10270.0
2024-05-28 13:50:00,121.31,121.39,121.15,121.33,10968.0,118.1625,118.2404,118.0066,118.182,10968.0
2024-05-28 13:55:00,121.3,121.5,121.3,121.5,14036.0,118.1527,118.3475,118.1527,118.3475,14036.0
2024-05-28 14:00:00,121.47,121.5,121.23,121.38,20623.0,118.3183,118.3475,118.0845,118.2307,20623.0
2024-05-28 14:05:00,121.4,121.46,121.4,121.46,5651.0,118.2501,118.3086,118.2501,118.3086,5651.0
2024-05-28 14:10:00,121.47,121.5,121.41,121.47,12715.0,118.3183,118.3475,118.2599,118.3183,12715.0
2024-05-28 14:15:00,121.45,121.46,121.36,121.46,7195.0,118.2988,118.3086,118.2112,118.3086,7195.0
2024-05-28 14:20:00,121.45,121.45,121.24,121.28,9303.0,118.2988,118.2988,118.0943,118.1333,9303.0
2024-05-28 14:25:00,121.26,121.32,121.03,121.19,20794.0,118.1138,118.1722,117.8897,118.0456,20794.0
2024-05-28 14:30:00,121.17,121.17,120.95,120.96,21466.0,118.0261,118.0261,117.8118,117.8216,21466.0
2024-05-28 14:35:00,120.94,120.95,120.65,120.75,35291.0,117.8021,117.8118,117.5196,117.617,35291.0
2024-05-28 14:40:00,120.8,120.96,120.65,120.66,16489.0,117.6657,117.8216,117.5196,117.5293,16489.0
2024-05-28 14:45:00,120.7,120.76,120.6,120.67,7526.0,117.5683,117.6267,117.4709,117.5391,7526.0
2024-05-28 14:50:00,120.65,120.68,120.55,120.65,20376.0,117.5196,117.5488,117.4222,117.5196,20376.0
2024-05-28 14:55:00,120.66,121.03,120.66,121.03,8684.0,117.5293,117.8897,117.5293,117.8897,8684.0
2024-05-28 15:00:00,121.02,121.22,121.0,121.07,18551.0,117.88,118.0748,117.8605,117.9287,18551.0
2024-05-28 15:05:00,121.04,121.12,120.85,120.95,12250.0,117.8995,117.9774,117.7144,117.8118,12250.0
2024-05-28 15:10:00,120.9,120.91,120.84,120.86,7173.0,117.7631,117.7729,117.7047,117.7241,7173.0
2024-05-28 15:15:00,120.87,120.93,120.81,120.92,11227.0,117.7339,117.7923,117.6754,117.7826,11227.0
2024-05-28 15:20:00,120.94,120.94,120.77,120.92,10726.0,117.8021,117.8021,117.6365,117.7826,10726.0
2024-05-28 15:25:00,120.92,121.13,120.87,120.87,9454.0,117.7826,117.9871,117.7339,117.7339,9454.0
2024-05-28 15:30:00,120.85,121.07,120.8,120.97,47417.0,117.7144,117.9287,117.6657,117.8313,47417.0
2024-05-28 15:35:00,120.97,121.02,120.88,120.96,17599.0,117.8313,117.88,117.7436,117.8216,17599.0
2024-05-28 15:40:00,120.96,121.1,120.86,120.86,34809.0,117.8216,117.9579,117.7241,117.7241,34809.0
2024-05-28 15:45:00,120.9,120.95,120.78,120.91,21024.0,117.7631,117.8118,117.6462,117.7729,21024.0
2024-05-28 15:50:00,120.93,121.21,120.91,121.16,60872.0,117.7923,118.0651,117.7729,118.0164,60872.0
2024-05-28 15:55:00,121.18,121.25,120.77,121.21,273531.0,118.0358,118.104,117.6365,118.0651,273531.0
2024-05-29 09:30:00,119.0,119.54,118.93,119.18,72867.0,115.9124,116.4384,115.8442,116.0877,72867.0
2024-05-29 09:35:00,119.2,119.47,119.13,119.33,31282.0,116.1072,116.3702,116.039,116.2338,31282.0
2024-05-29 09:40:00,119.5,119.5,119.06,119.32,27388.0,116.3994,116.3994,115.9709,116.2241,27388.0
2024-05-29 09:45:00,119.3,119.3,118.35,118.64,31727.0,116.2046,116.2046,115.2793,115.5617,31727.0
2024-05-29 09:50:00,118.64,118.9,118.57,118.68,22401.0,115.5617,115.815,115.4936,115.6007,22401.0
2024-05-29 09:55:00,118.73,118.82,118.65,118.65,20565.0,115.6494,115.7371,115.5715,115.5715,20565.0
2024-05-29 10:00:00,118.64,118.86,118.56,118.76,29257.0,115.5617,115.776,115.4838,115.6786,29257.0
2024-05-29 10:05:00,118.82,118.95,118.38,118.43,46206.0,115.7371,115.8637,115.3085,115.3572,46206.0
2024-05-29 10:10:00,118.52,118.81,118.48,118.76,23323.0,115.4449,115.7273,115.4059,115.6786,23323.0
2024-05-29 10:15:00,118.77,118.83,118.57,118.62,16570.0,115.6884,115.7468,115.4936,115.5423,16570.0
2024-05-29 10:20:00,118.59,118.62,118.07,118.13,52819.0,115.513,115.5423,115.0065,115.065,52819.0
2024-05-29 10:25:00,118.15,118.22,117.41,117.48,138350.0,115.0845,115.1526,114.3637,114.4318,138350.0
2024-05-29 10:30:00,117.48,117.65,117.41,117.56,68877.0,114.4318,114.5974,114.3637,114.5098,68877.0
2024-05-29 10:35:00,117.57,117.95,117.55,117.84,45222.0,114.5195,114.8897,114.5,114.7825,45222.0
2024-05-29 10:40:00,117.9,117.95,117.14,117.14,43882.0,114.8409,114.8897,114.1007,114.1007,43882.0
2024-05-29 10:45:00,117.22,117.43,117.0,117.4,41055.0,114.1786,114.3831,113.9643,114.3539,41055.0
2024-05-29 10:50:00,117.45,117.49,116.82,116.92,43529.0,114.4026,114.4416,113.789,113.8864,43529.0
2024-05-29 10:55:00,116.82,117.08,116.78,117.02,45135.0,113.789,114.0422,113.75,113.9838,45135.0
2024-05-29 11:00:00,117.02,117.02,116.76,116.95,57692.0,113.9838,113.9838,113.7305,113.9156,57692.0
2024-05-29 11:05:00,117.01,117.26,116.97,117.07,31872.0,113.974,114.2176,113.9351,114.0325,31872.0
2024-05-29 11:10:00,117.04,117.07,116.83,116.95,26279.0,114.0033,114.0325,113.7987,113.9156,26279.0
2024-05-29 11:15:00,116.95,117.05,116.65,116.75,90598.0,113.9156,114.013,113.6234,113.7208,90598.0
2024-05-29 11:20:00,116.75,116.9,116.72,116.76,35630.0,113.7208,113.8669,113.6916,113.7305,35630.0
2024-05-29 11:25:00,116.76,117.15,116.76,117.0,41875.0,113.7305,114.1104,113.7305,113.9643,41875.0
2024-05-29 11:30:00,117.04,117.17,116.88,116.9,21132.0,114.0033,114.1299,113.8474,113.8669,21132.0
2024-05-29 11:35:00,116.88,117.1,116.78,116.89,26097.0,113.8474,114.0617,113.75,113.8572,26097.0
2024-05-29 11:40:00,116.87,116.91,116.75,116.83,52374.0,113.8377,113.8766,113.7208,113.7987,52374.0
2024-05-29 11:45:00,116.83,116.91,116.73,116.87,38928.0,113.7987,113.8766,113.7013,113.8377,38928.0
2024-05-29 11:50:00,116.88,117.12,116.84,116.98,29781.0,113.8474,114.0812,113.8085,113.9448,29781.0
2024-05-29 11:55:00,116.98,117.04,116.78,116.86,20612.0,113.9448,114.0033,113.75,113.8279,20612.0
2024-05-29 12:00:00,116.82,116.83,116.53,116.55,37857.0,113.789,113.7987,113.5065,113.526,37857.0
2024-05-29 12:05:00,116.56,116.56,116.39,116.43,43414.0,113.5357,113.5357,113.3701,113.4091,43414.0
2024-05-29 12:10:00,116.41,116.46,116.3,116.33,15624.0,113.3896,113.4383,113.2825,113.3117,15624.0
2024-05-29 12:15:00,116.33,116.6,116.32,116.48,27099.0,113.3117,113.5747,113.3019,113.4578,27099.0
2024-05-29 12:20:00,116.52,116.76,116.48,116.76,15311.0,113.4968,113.7305,113.4578,113.7305,15311.0
2024-05-29 12:25:00,116.77,116.83,116.65,116.72,14754.0,113.7403,113.7987,113.6234,113.6916,14754.0
2024-05-29 12:30:00,116.71,116.76,116.5,116.55,9770.0,113.6818,113.7305,113.4773,113.526,9770.0
2024-05-29 12:35:00,116.55,116.66,116.46,116.65,11551.0,113.526,113.6331,113.4383,113.6234,11551.0
2024-05-29 12:40:00,116.64,116.84,116.6,116.75,19568.0,113.6136,113.8085,113.5747,113.7208,19568.0
2024-05-29 12:45:00,116.78,116.78,116.63,116.68,22474.0,113.75,113.75,113.6039,113.6526,22474.0
2024-05-29 12:50:00,116.69,116.99,116.63,116.89,25595.0,113.6623,113.9546,113.6039,113.8572,25595.0
2024-05-29 12:55:00,116.89,117.06,116.8,116.8,23613.0,113.8572,114.0227,113.7695,113.7695,23613.0
2024-05-29 13:00:00,116.83,116.94,116.6,116.77,17254.0,113.7987,113.9059,113.5747,113.7403,17254.0
2024-05-29 13:05:00,116.83,116.95,116.67,116.75,11174.0,113.7987,113.9156,113.6429,113.7208,11174.0
2024-05-29 13:10:00,116.72,116.79,116.6,116.68,11827.0,113.6916,113.7597,113.5747,113.6526,11827.0
2024-05-29 13:15:00,116.7,116.7,116.49,116.52,15665.0,113.6721,113.6721,113.4675,113.4968,15665.0
2024-05-29 13:20:00,116.52,116.82,116.51,116.72,16622.0,113.4968,113.789,113.487,113.6916,16622.0
2024-05-29 13:25:00,116.71,116.93,116.69,116.89,21341.0,113.6818,113.8961,113.6623,113.8572,21341.0
2024-05-29 13:30:00,116.95,116.97,116.81,116.81,11852.0,113.9156,113.9351,113.7792,113.7792,11852.0
2024-05-29 13:35:00,116.84,116.85,116.72,116.83,18148.0,113.8085,113.8182,113.6916,113.7987,18148.0
2024-05-29 13:40:00,116.84,116.93,116.57,116.57,25680.0,113.8085,113.8961,113.5455,113.5455,25680.0
2024-05-29 13:45:00,116.6,116.66,116.48,116.55,73528.0,113.5747,113.6331,113.4578,113.526,73528.0
2024-05-29 13:50:00,116.57,117.09,116.52,117.03,28455.0,113.5455,114.052,113.4968,113.9935,28455.0
2024-05-29 13:55:00,117.03,117.24,116.99,117.17,17662.0,113.9935,114.1981,113.9546,114.1299,17662.0
2024-05-29 14:00:00,117.17,117.3,117.0,117.04,21749.0,114.1299,114.2565,113.9643,114.0033,21749.0
2024-05-29 14:05:00,117.04,117.07,116.95,117.06,17673.0,114.0033,114.0325,113.9156,114.0227,17673.0
2024-05-29 14:10:00,117.04,117.26,117.02,117.23,29656.0,114.0033,114.2176,113.9838,114.1883,29656.0
2024-05-29 14:15:00,117.21,117.23,116.9,116.9,13792.0,114.1689,114.1883,113.8669,113.8669,13792.0
2024-05-29 14:20:00,116.9,117.0,116.87,116.96,11839.0,113.8669,113.9643,113.8377,113.9253,11839.0
2024-05-29 14:25:00,116.96,117.07,116.81,116.85,14924.0,113.9253,114.0325,113.7792,113.8182,14924.0
2024-05-29 14:30:00,116.8,116.89,116.67,116.82,25202.0,113.7695,113.8572,113.6429,113.789,25202.0
2024-05-29 14:35:00,116.86,116.87,116.74,116.75,14996.0,113.8279,113.8377,113.711,113.7208,14996.0
2024-05-29 14:40:00,116.75,116.94,116.75,116.83,16794.0,113.7208,113.9059,113.7208,113.7987,16794.0
2024-05-29 14:45:00,116.8,116.83,116.46,116.48,23858.0,113.7695,113.7987,113.4383,113.4578,23858.0
2024-05-29 14:50:00,116.48,116.61,116.48,116.58,19115.0,113.4578,113.5844,113.4578,113.5552,19115.0
2024-05-29 14:55:00,116.58,116.63,116.44,116.48,27944.0,113.5552,113.6039,113.4188,113.4578,27944.0
2024-05-29 15:00:00,116.47,116.49,116.36,116.48,25722.0,113.4481,113.4675,113.3409,113.4578,25722.0
2024-05-29 15:05:00,116.47,116.76,116.44,116.44,30485.0,113.4481,113.7305,113.4188,113.4188,30485.0
2024-05-29 15:10:00,116.48,116.54,116.39,116.49,21120.0,113.4578,113.5162,113.3701,113.4675,21120.0
2024-05-29 15:15:00,116.51,116.64,116.41,116.59,29015.0,113.487,113.6136,113.3896,113.5649,29015.0
2024-05-29 15:20:00,116.62,116.74,116.57,116.69,36329.0,113.5942,113.711,113.5455,113.6623,36329.0
2024-05-29 15:25:00,116.7,116.79,116.5,116.62,40910.0,113.6721,113.7597,113.4773,113.5942,40910.0
2024-05-29 15:30:00,116.63,116.71,116.44,116.67,46014.0,113.6039,113.6818,113.4188,113.6429,46014.0
2024-05-29 15:35:00,116.67,116.82,116.56,116.75,46179.0,113.6429,113.789,113.5357,113.7208,46179.0
2024-05-29 15:40:00,116.78,116.8,116.52,116.54,42879.0,113.75,113.7695,113.4968,113.5162,42879.0
2024-05-29 15:45:00,116.55,116.82,116.54,116.62,74106.0,113.526,113.789,113.5162,113.5942,74106.0
2024-05-29 15:50:00,116.61,116.64,116.22,116.32,117586.0,113.5844,113.6136,113.2045,113.3019,117586.0
2024-05-29 15:55:00,116.33,116.33,115.98,116.16,312749.0,113.3117,113.3117,112.9708,113.1461,312749.0
2024-05-30 09:30:00,116.11,117.18,116.06,117.0,87685.0,113.0974,114.1396,113.0487,113.9643,87685.0
2024-05-30 09:35:00,117.03,117.3,116.92,117.17,18427.0,113.9935,114.2565,113.8864,114.1299,18427.0
2024-05-30 09:40:00,117.11,117.41,116.93,117.09,15896.0,114.0714,114.3637,113.8961,114.052,15896.0
2024-05-30 09:45:00,117.02,117.46,116.97,117.45,26518.0,113.9838,114.4124,113.9351,114.4026,26518.0
2024-05-30 09:50:00,117.45,118.12,117.27,118.07,40144.0,114.4026,115.0552,114.2273,115.0065,40144.0
2024-05-30 09:55:00,118.02,118.16,117.82,117.97,32063.0,114.9578,115.0942,114.763,114.9091,32063.0
2024-05-30 10:00:00,118.07,118.18,117.67,117.96,24167.0,115.0065,115.1137,114.6169,114.8994,24167.0
2024-05-30 10:05:00,117.96,118.32,117.9,118.15,24241.0,114.8994,115.2501,114.8409,115.0845,24241.0
2024-05-30 10:10:00,118.15,118.22,117.6,117.68,49297.0,115.0845,115.1526,114.5487,114.6267,49297.0
2024-05-30 10:15:00,117.66,118.11,117.63,118.06,28122.0,114.6072,115.0455,114.578,114.9968,28122.0
2024-05-30 10:20:00,118.07,118.11,117.85,117.86,15869.0,115.0065,115.0455,114.7922,114.802,15869.0
2024-05-30 10:25:00,117.86,117.91,117.65,117.75,21494.0,114.802,114.8507,114.5974,114.6948,21494.0
2024-05-30 10:30:00,117.71,117.9,117.67,117.88,12769.0,114.6559,114.8409,114.6169,114.8215,12769.0
2024-05-30 10:35:00,117.88,118.09,117.82,117.98,14878.0,114.8215,115.026,114.763,114.9189,14878.0
2024-05-30 10:40:00,117.96,118.17,117.94,118.1,10366.0,114.8994,115.1039,114.8799,115.0358,10366.0
2024-05-30 10:45:00,118.15,118.21,118.06,118.13,10571.0,115.0845,115.1429,114.9968,115.065,10571.0
2024-05-30 10:50:00,118.15,118.18,118.0,118.04,9465.0,115.0845,115.1137,114.9384,114.9773,9465.0
2024-05-30 10:55:00,118.06,118.08,117.87,117.97,7167.0,114.9968,115.0163,114.8117,114.9091,7167.0
2024-05-30 11:00:00,117.95,118.03,117.82,117.96,10611.0,114.8897,114.9676,114.763,114.8994,10611.0
2024-05-30 11:05:00,117.96,118.14,117.86,117.92,25626.0,114.8994,115.0747,114.802,114.8604,25626.0
2024-05-30 11:10:00,117.95,118.07,117.94,118.04,5699.0,114.8897,115.0065,114.8799,114.9773,5699.0
2024-05-30 11:15:00,117.96,118.14,117.95,118.13,19987.0,114.8994,115.0747,114.8897,115.065,19987.0
2024-05-30 11:20:00,118.16,118.21,118.05,118.11,13456.0,115.0942,115.1429,114.9871,115.0455,13456.0
2024-05-30 11:25:00,118.11,118.23,118.0,118.08,31053.0,115.0455,115.1624,114.9384,115.0163,31053.0
2024-05-30 11:30:00,118.07,118.18,118.02,118.08,17235.0,115.0065,115.1137,114.9578,115.0163,17235.0
2024-05-30 11:35:00,118.08,118.16,117.91,118.03,8744.0,115.0163,115.0942,114.8507,114.9676,8744.0
2024-05-30 11:40:00,118.07,118.32,118.03,118.25,31583.0,115.0065,115.2501,114.9676,115.1819,31583.0
2024-05-30 11:45:00,118.24,118.41,118.13,118.13,22590.0,115.1721,115.3377,115.065,115.065,22590.0
2024-05-30 11:50:00,118.1,118.42,118.1,118.37,17804.0,115.0358,115.3475,115.0358,115.2988,17804.0
2024-05-30 11:55:00,118.4,118.53,118.38,118.38,6451.0,115.328,115.4546,115.3085,115.3085,6451.0
2024-05-30 12:00:00,118.42,118.44,118.24,118.37,25990.0,115.3475,115.3669,115.1721,115.2988,25990.0
2024-05-30 12:05:00,118.36,118.59,118.32,118.47,14667.0,115.289,115.513,115.2501,115.3962,14667.0
2024-05-30 12:10:00,118.48,118.56,118.43,118.56,10422.0,115.4059,115.4838,115.3572,115.4838,10422.0
2024-05-30 12:15:00,118.53,118.61,118.42,118.51,11939.0,115.4546,115.5325,115.3475,115.4351,11939.0
2024-05-30 12:20:00,118.52,118.55,118.32,118.42,7052.0,115.4449,115.4741,115.2501,115.3475,7052.0
2024-05-30 12:25:00,118.43,118.47,118.36,118.46,14336.0,115.3572,115.3962,115.289,115.3864,14336.0
2024-05-30 12:30:00,118.47,118.66,118.43,118.66,14954.0,115.3962,115.5812,115.3572,115.5812,14954.0
2024-05-30 12:35:00,118.65,118.83,118.56,118.78,9493.0,115.5715,115.7468,115.4838,115.6981,9493.0
2024-05-30 12:40:00,118.76,118.82,118.69,118.81,12055.0,115.6786,115.7371,115.6105,115.7273,12055.0
2024-05-30 12:45:00,118.82,118.93,118.74,118.77,9940.0,115.7371,115.8442,115.6592,115.6884,9940.0
2024-05-30 12:50:00,118.77,119.0,118.77,118.97,28526.0,115.6884,115.9124,115.6884,115.8832,28526.0
2024-05-30 12:55:00,119.0,119.01,118.92,118.99,8284.0,115.9124,115.9221,115.8345,115.9027,8284.0
2024-05-30 13:00:00,118.98,119.13,118.92,118.99,11213.0,115.8929,116.039,115.8345,115.9027,11213.0
2024-05-30 13:05:00,118.99,119.09,118.97,119.09,7238.0,115.9027,116.0001,115.8832,116.0001,7238.0
2024-05-30 13:10:00,119.08,119.24,119.08,119.23,14394.0,115.9903,116.1462,115.9903,116.1364,14394.0
2024-05-30 13:15:00,119.23,119.3,119.09,119.12,19426.0,116.1364,116.2046,116.0001,116.0293,19426.0
2024-05-30 13:20:00,119.12,119.29,119.09,119.27,21124.0,116.0293,116.1949,116.0001,116.1754,21124.0
2024-05-30 13:25:00,119.28,119.35,119.21,119.32,10873.0,116.1851,116.2533,116.117,116.2241,10873.0
2024-05-30 13:30:00,119.32,119.46,119.23,119.34,27225.0,116.2241,116.3605,116.1364,116.2436,27225.0
2024-05-30 13:35:00,119.35,119.41,119.24,119.38,16979.0,116.2533,116.3118,116.1462,116.2825,16979.0
2024-05-30 13:40:00,119.35,119.4,119.25,119.26,10265.0,116.2533,116.302,116.1559,116.1657,10265.0
2024-05-30 13:45:00,119.21,119.22,119.07,119.11,8993.0,116.117,116.1267,115.9806,116.0196,8993.0
2024-05-30 13:50:00,119.13,119.23,119.11,119.23,5677.0,116.039,116.1364,116.0196,116.1364,5677.0
2024-05-30 13:55:00,119.24,119.25,119.17,119.17,5454.0,116.1462,116.1559,116.078,116.078,5454.0
2024-05-30 14:00:00,119.22,119.23,119.04,119.09,7092.0,116.1267,116.1364,115.9514,116.0001,7092.0
2024-05-30 14:05:00,119.01,119.07,119.0,119.06,3155.0,115.9221,115.9806,115.9124,115.9709,3155.0
2024-05-30 14:10:00,119.05,119.15,118.98,119.14,8802.0,115.9611,116.0585,115.8929,116.0488,8802.0
2024-05-30 14:15:00,119.11,119.11,118.86,119.0,9509.0,116.0196,116.0196,115.776,115.9124,9509.0
2024-05-30 14:20:00,118.97,119.05,118.91,119.02,5793.0,115.8832,115.9611,115.8247,115.9319,5793.0
2024-05-30 14:25:00,118.98,119.16,118.97,119.16,42383.0,115.8929,116.0683,115.8832,116.0683,42383.0
2024-05-30 14:30:00,119.16,119.32,119.16,119.26,13056.0,116.0683,116.2241,116.0683,116.1657,13056.0
2024-05-30 14:35:00,119.27,119.27,119.09,119.17,17133.0,116.1754,116.1754,116.0001,116.078,17133.0
2024-05-30 14:40:00,119.15,119.3,119.15,119.19,15362.0,116.0585,116.2046,116.0585,116.0975,15362.0
2024-05-30 14:45:00,119.2,119.29,119.18,119.24,7150.0,116.1072,116.1949,116.0877,116.1462,7150.0
2024-05-30 14:50:00,119.27,119.33,119.21,119.29,6689.0,116.1754,116.2338,116.117,116.1949,6689.0
2024-05-30 14:55:00,119.27,119.34,119.26,119.33,5604.0,116.1754,116.2436,116.1657,116.2338,5604.0
2024-05-30 15:00:00,119.33,119.36,119.14,119.18,9580.0,116.2338,116.2631,116.0488,116.0877,9580.0
2024-05-30 15:05:00,119.22,119.22,119.02,119.04,8552.0,116.1267,116.1267,115.9319,115.9514,8552.0
2024-05-30 15:10:00,119.04,119.06,118.97,119.03,13909.0,115.9514,115.9709,115.8832,115.9416,13909.0
2024-05-30 15:15:00,119.03,119.11,119.02,119.04,14841.0,115.9416,116.0196,115.9319,115.9514,14841.0
2024-05-30 15:20:00,119.03,119.11,118.91,118.91,19158.0,115.9416,116.0196,115.8247,115.8247,19158.0
2024-05-30 15:25:00,118.92,119.07,118.88,119.07,14137.0,115.8345,115.9806,115.7955,115.9806,14137.0
2024-05-30 15:30:00,119.1,119.16,118.93,118.93,13492.0,116.0098,116.0683,115.8442,115.8442,13492.0
2024-05-30 15:35:00,118.95,118.95,118.76,118.88,27313.0,115.8637,115.8637,115.6786,115.7955,27313.0
2024-05-30 15:40:00,118.88,118.98,118.85,118.9,26812.0,115.7955,115.8929,115.7663,115.815,26812.0
2024-05-30 15:45:00,118.9,118.91,118.57,118.67,34017.0,115.815,115.8247,115.4936,115.591,34017.0
2024-05-30 15:50:00,118.65,119.07,118.64,119.04,56590.0,115.5715,115.9806,115.5617,115.9514,56590.0
2024-05-30 15:55:00,119.06,119.45,119.04,119.36,222770.0,115.9709,116.3507,115.9514,116.2631,222770.0
2024-05-31 09:30:00,119.77,120.14,119.34,119.82,42566.0,116.6624,117.0228,116.2436,116.7111,42566.0
2024-05-31 09:35:00,119.91,121.06,119.91,121.05,24661.0,116.7988,117.919,116.7988,117.9092,24661.0
2024-05-31 09:40:00,121.07,121.21,120.64,120.73,26323.0,117.9287,118.0651,117.5099,117.5975,26323.0
2024-05-31 09:45:00,120.71,120.76,119.83,120.09,14779.0,117.578,117.6267,116.7209,116.9741,14779.0
2024-05-31 09:50:00,120.11,120.2,119.88,119.95,10235.0,116.9936,117.0813,116.7696,116.8378,10235.0
2024-05-31 09:55:00,119.95,120.21,119.84,120.09,9640.0,116.8378,117.091,116.7306,116.9741,9640.0
2024-05-31 10:00:00,120.14,120.18,119.89,120.05,8948.0,117.0228,117.0618,116.7793,116.9352,8948.0
2024-05-31 10:05:00,120.07,120.19,119.81,119.81,7734.0,116.9546,117.0715,116.7014,116.7014,7734.0
2024-05-31 10:10:00,119.81,119.81,119.35,119.35,11101.0,116.7014,116.7014,116.2533,116.2533,11101.0
2024-05-31 10:15:00,119.22,119.46,119.18,119.21,20808.0,116.1267,116.3605,116.0877,116.117,20808.0
2024-05-31 10:20:00,119.24,119.33,118.87,118.88,11379.0,116.1462,116.2338,115.7858,115.7955,11379.0
2024-05-31 10:25:00,118.94,119.2,118.92,119.06,28009.0,115.854,116.1072,115.8345,115.9709,28009.0
2024-05-31 10:30:00,119.09,119.31,118.87,119.31,10795.0,116.0001,116.2144,115.7858,116.2144,10795.0
2024-05-31 10:35:00,119.26,119.26,119.06,119.11,9673.0,116.1657,116.1657,115.9709,116.0196,9673.0
2024-05-31 10:40:00,119.06,119.15,118.93,119.01,12909.0,115.9709,116.0585,115.8442,115.9221,12909.0
2024-05-31 10:45:00,119.01,119.12,118.9,118.99,10364.0,115.9221,116.0293,115.815,115.9027,10364.0
2024-05-31 10:50:00,118.93,119.04,118.88,118.99,8671.0,115.8442,115.9514,115.7955,115.9027,8671.0
2024-05-31 10:55:00,119.05,119.3,119.05,119.08,7559.0,115.9611,116.2046,115.9611,115.9903,7559.0
2024-05-31 11:00:00,119.08,119.12,118.72,118.74,11023.0,115.9903,116.0293,115.6397,115.6592,11023.0
2024-05-31 11:05:00,118.79,119.05,118.73,118.99,11779.0,115.7079,115.9611,115.6494,115.9027,11779.0
2024-05-31 11:10:00,119.04,119.22,119.01,119.21,9219.0,115.9514,116.1267,115.9221,116.117,9219.0
2024-05-31 11:15:00,119.22,119.24,118.99,118.99,12051.0,116.1267,116.1462,115.9027,115.9027,12051.0
2024-05-31 11:20:00,118.98,119.2,118.93,119.2,14463.0,115.8929,116.1072,115.8442,116.1072,14463.0
2024-05-31 11:25:00,119.13,119.29,119.02,119.27,12098.0,116.039,116.1949,115.9319,116.1754,12098.0
2024-05-31 11:30:00,119.29,119.29,119.0,119.08,11885.0,116.1949,116.1949,115.9124,115.9903,11885.0
2024-05-31 11:35:00,119.1,119.11,118.82,118.82,6262.0,116.0098,116.0196,115.7371,115.7371,6262.0
2024-05-31 11:40:00,118.84,118.92,118.77,118.84,16470.0,115.7566,115.8345,115.6884,115.7566,16470.0
2024-05-31 11:45:00,118.81,118.84,118.64,118.77,20818.0,115.7273,115.7566,115.5617,115.6884,20818.0
2024-05-31 11:50:00,118.77,118.89,118.65,118.65,17483.0,115.6884,115.8053,115.5715,115.5715,17483.0
2024-05-31 11:55:00,118.64,118.7,118.46,118.62,21369.0,115.5617,115.6202,115.3864,115.5423,21369.0
2024-05-31 12:00:00,118.58,118.58,118.34,118.35,15564.0,115.5033,115.5033,115.2695,115.2793,15564.0
2024-05-31 12:05:00,118.38,118.4,118.0,118.0,10590.0,115.3085,115.328,114.9384,114.9384,10590.0
2024-05-31 12:10:00,118.01,118.18,117.95,118.15,30291.0,114.9481,115.1137,114.8897,115.0845,30291.0
2024-05-31 12:15:00,118.12,118.24,118.04,118.14,14224.0,115.0552,115.1721,114.9773,115.0747,14224.0
2024-05-31 12:20:00,118.14,118.17,117.85,118.17,22970.0,115.0747,115.1039,114.7922,115.1039,22970.0
2024-05-31 12:25:00,118.13,118.13,117.98,118.05,9877.0,115.065,115.065,114.9189,114.9871,9877.0
2024-05-31 12:30:00,118.05,118.18,118.01,118.05,14462.0,114.9871,115.1137,114.9481,114.9871,14462.0
2024-05-31 12:35:00,118.01,118.03,117.85,117.96,7106.0,114.9481,114.9676,114.7922,114.8994,7106.0
2024-05-31 12:40:00,117.92,118.15,117.9,118.12,24557.0,114.8604,115.0845,114.8409,115.0552,24557.0
2024-05-31 12:45:00,118.12,118.18,117.95,117.97,13896.0,115.0552,115.1137,114.8897,114.9091,13896.0
2024-05-31 12:50:00,117.99,118.25,117.97,118.12,12111.0,114.9286,115.1819,114.9091,115.0552,12111.0
2024-05-31 12:55:00,118.15,118.21,118.1,118.16,11921.0,115.0845,115.1429,115.0358,115.0942,11921.0
2024-05-31 13:00:00,118.18,118.36,118.15,118.22,14725.0,115.1137,115.289,115.0845,115.1526,14725.0
2024-05-31 13:05:00,118.2,118.33,118.19,118.3,10634.0,115.1332,115.2598,115.1234,115.2306,10634.0
2024-05-31 13:10:00,118.3,118.41,118.29,118.36,8592.0,115.2306,115.3377,115.2208,115.289,8592.0
2024-05-31 13:15:00,118.34,118.48,118.33,118.45,10725.0,115.2695,115.4059,115.2598,115.3767,10725.0
2024-05-31 13:20:00,118.47,118.72,118.43,118.72,14195.0,115.3962,115.6397,115.3572,115.6397,14195.0
2024-05-31 13:25:00,118.71,118.85,118.71,118.76,8753.0,115.6299,115.7663,115.6299,115.6786,8753.0
2024-05-31 13:30:00,118.76,118.97,118.7,118.72,18663.0,115.6786,115.8832,115.6202,115.6397,18663.0
2024-05-31 13:35:00,118.76,118.78,118.64,118.65,7074.0,115.6786,115.6981,115.5617,115.5715,7074.0
2024-05-31 13:40:00,118.66,118.77,118.63,118.77,12855.0,115.5812,115.6884,115.552,115.6884,12855.0
2024-05-31 13:45:00,118.77,118.78,118.69,118.77,10505.0,115.6884,115.6981,115.6105,115.6884,10505.0
2024-05-31 13:50:00,118.77,118.91,118.65,118.71,13876.0,115.6884,115.8247,115.5715,115.6299,13876.0
2024-05-31 13:55:00,118.69,118.82,118.63,118.79,16121.0,115.6105,115.7371,115.552,115.7079,16121.0
2024-05-31 14:00:00,118.8,118.85,118.68,118.74,17223.0,115.7176,115.7663,115.6007,115.6592,17223.0
2024-05-31 14:05:00,118.68,118.89,118.67,118.87,19045.0,115.6007,115.8053,115.591,115.7858,19045.0
2024-05-31 14:10:00,118.84,118.95,118.8,118.83,9343.0,115.7566,115.8637,115.7176,115.7468,9343.0
2024-05-31 14:15:00,118.79,119.03,118.79,118.95,11370.0,115.7079,115.9416,115.7079,115.8637,11370.0
2024-05-31 14:20:00,118.95,119.0,118.89,118.93,7845.0,115.8637,115.9124,115.8053,115.8442,7845.0
2024-05-31 14:25:00,118.92,118.95,118.78,118.8,11101.0,115.8345,115.8637,115.6981,115.7176,11101.0
2024-05-31 14:30:00,118.85,118.96,118.83,118.85,8738.0,115.7663,115.8734,115.7468,115.7663,8738.0
2024-05-31 14:35:00,118.9,119.03,118.88,118.96,5633.0,115.815,115.9416,115.7955,115.8734,5633.0
2024-05-31 14:40:00,118.98,119.25,118.95,119.25,10397.0,115.8929,116.1559,115.8637,116.1559,10397.0
2024-05-31 14:45:00,119.29,119.34,119.01,119.06,7161.0,116.1949,116.2436,115.9221,115.9709,7161.0
2024-05-31 14:50:00,119.02,119.04,118.91,118.96,7295.0,115.9319,115.9514,115.8247,115.8734,7295.0
2024-05-31 14:55:00,118.97,119.25,118.95,119.17,16206.0,115.8832,116.1559,115.8637,116.078,16206.0
2024-05-31 15:00:00,119.19,119.31,119.09,119.28,21445.0,116.0975,116.2144,116.0001,116.1851,21445.0
2024-05-31 15:05:00,119.28,119.5,119.18,119.37,25409.0,116.1851,116.3994,116.0877,116.2728,25409.0
2024-05-31 15:10:00,119.37,119.66,119.37,119.56,15773.0,116.2728,116.5553,116.2728,116.4579,15773.0
2024-05-31 15:15:00,119.58,119.7,119.54,119.56,32512.0,116.4774,116.5942,116.4384,116.4579,32512.0
2024-05-31 15:20:00,119.55,119.71,119.53,119.68,27866.0,116.4481,116.604,116.4287,116.5748,27866.0
2024-05-31 15:25:00,119.7,119.73,119.54,119.54,22987.0,116.5942,116.6235,116.4384,116.4384,22987.0
2024-05-31 15:30:00,119.55,119.75,119.47,119.64,28561.0,116.4481,116.6429,116.3702,116.5358,28561.0
2024-05-31 15:35:00,119.65,119.85,119.65,119.74,33104.0,116.5455,116.7404,116.5455,116.6332,33104.0
2024-05-31 15:40:00,119.74,120.07,119.74,120.03,52564.0,116.6332,116.9546,116.6332,116.9157,52564.0
2024-05-31 15:45:00,120.03,120.17,119.99,120.11,44688.0,116.9157,117.0521,116.8767,116.9936,44688.0
2024-05-31 15:50:00,120.15,120.66,119.97,120.51,67206.0,117.0326,117.5293,116.8572,117.3832,67206.0
2024-05-31 15:55:00,120.49,120.65,120.26,120.57,383892.0,117.3637,117.5196,117.1397,117.4417,383892.0
2024-06-03 09:30:00,121.31,121.35,120.06,120.16,39349.0,118.1625,118.2014,116.9449,117.0423,39349.0
2024-06-03 09:35:00,120.08,120.23,119.12,119.35,20896.0,116.9644,117.1105,116.0293,116.2533,20896.0
2024-06-03 09:40:00,119.32,119.99,119.27,119.96,14103.0,116.2241,116.8767,116.1754,116.8475,14103.0
2024-06-03 09:45:00,119.96,119.96,119.66,119.96,17625.0,116.8475,116.8475,116.5553,116.8475,17625.0
2024-06-03 09:50:00,119.92,120.0,119.6,119.75,36603.0,116.8085,116.8865,116.4968,116.6429,36603.0
2024-06-03 09:55:00,119.73,119.84,119.32,119.43,51822.0,116.6235,116.7306,116.2241,116.3313,51822.0
2024-06-03 10:00:00,119.59,119.99,119.11,119.15,22207.0,116.4871,116.8767,116.0196,116.0585,22207.0
2024-06-03 10:05:00,119.26,119.5,119.1,119.21,12622.0,116.1657,116.3994,116.0098,116.117,12622.0
2024-06-03 10:10:00,119.11,119.35,119.09,119.25,11344.0,116.0196,116.2533,116.0001,116.1559,11344.0
2024-06-03 10:15:00,119.26,119.33,119.09,119.16,12672.0,116.1657,116.2338,116.0001,116.0683,12672.0
2024-06-03 10:20:00,119.12,119.22,118.88,118.95,11061.0,116.0293,116.1267,115.7955,115.8637,11061.0
2024-06-03 10:25:00,119.0,119.35,118.96,118.96,27291.0,115.9124,116.2533,115.8734,115.8734,27291.0
2024-06-03 10:30:00,118.96,118.99,118.73,118.84,13417.0,115.8734,115.9027,115.6494,115.7566,13417.0
2024-06-03 10:35:00,118.92,118.95,118.59,118.64,10123.0,115.8345,115.8637,115.513,115.5617,10123.0
2024-06-03 10:40:00,118.59,118.7,118.4,118.4,18860.0,115.513,115.6202,115.328,115.328,18860.0
2024-06-03 10:45:00,118.36,118.48,118.2,118.48,42147.0,115.289,115.4059,115.1332,115.4059,42147.0
2024-06-03 10:50:00,118.49,119.09,118.48,118.93,33399.0,115.4156,116.0001,115.4059,115.8442,33399.0
2024-06-03 10:55:00,118.93,119.23,118.59,118.98,18999.0,115.8442,116.1364,115.513,115.8929,18999.0
2024-06-03 11:00:00,118.98,119.03,118.63,118.64,17696.0,115.8929,115.9416,115.552,115.5617,17696.0
2024-06-03 11:05:00,118.64,118.82,118.52,118.81,15692.0,115.5617,115.7371,115.4449,115.7273,15692.0
2024-06-03 11:10:00,118.78,118.89,118.7,118.75,13339.0,115.6981,115.8053,115.6202,115.6689,13339.0
2024-06-03 11:15:00,118.8,118.93,118.39,118.55,19691.0,115.7176,115.8442,115.3182,115.4741,19691.0
2024-06-03 11:20:00,118.59,118.66,118.28,118.31,15804.0,115.513,115.5812,115.2111,115.2403,15804.0
2024-06-03 11:25:00,118.31,118.57,118.24,118.43,20051.0,115.2403,115.4936,115.1721,115.3572,20051.0
2024-06-03 11:30:00,118.48,118.53,118.06,118.07,15160.0,115.4059,115.4546,114.9968,115.0065,15160.0
2024-06-03 11:35:00,118.06,118.42,118.0,118.18,21815.0,114.9968,115.3475,114.9384,115.1137,21815.0
2024-06-03 11:40:00,118.18,118.32,117.26,118.15,28299.0,115.1137,115.2501,114.2176,115.0845,28299.0
2024-06-03 11:45:00,118.14,118.24,117.95,118.05,19996.0,115.0747,115.1721,114.8897,114.9871,19996.0
2024-06-03 11:50:00,118.01,118.26,117.98,118.23,71763.0,114.9481,115.1916,114.9189,115.1624,71763.0
2024-06-03 11:55:00,118.26,118.26,117.98,118.14,24631.0,115.1916,115.1916,114.9189,115.0747,24631.0
2024-06-03 12:00:00,118.14,118.43,118.06,118.14,22000.0,115.0747,115.3572,114.9968,115.0747,22000.0
2024-06-03 12:05:00,118.05,118.09,117.11,117.39,34931.0,114.9871,115.026,114.0714,114.3442,34931.0
2024-06-03 12:10:00,117.4,117.57,117.09,117.18,43511.0,114.3539,114.5195,114.052,114.1396,43511.0
2024-06-03 12:15:00,117.18,117.5,117.1,117.2,39959.0,114.1396,114.4513,114.0617,114.1591,39959.0
2024-06-03 12:20:00,117.2,117.31,116.95,117.05,15524.0,114.1591,114.2663,113.9156,114.013,15524.0
2024-06-03 12:25:00,117.03,117.17,116.86,116.93,16612.0,113.9935,114.1299,113.8279,113.8961,16612.0
2024-06-03 12:30:00,116.89,116.91,116.7,116.82,15497.0,113.8572,113.8766,113.6721,113.789,15497.0
2024-06-03 12:35:00,116.86,117.01,116.82,117.01,23744.0,113.8279,113.974,113.789,113.974,23744.0
2024-06-03 12:40:00,117.02,117.09,116.83,117.05,43038.0,113.9838,114.052,113.7987,114.013,43038.0
2024-06-03 12:45:00,117.0,117.53,116.99,117.46,15330.0,113.9643,114.4805,113.9546,114.4124,15330.0
2024-06-03 12:50:00,117.46,117.46,117.04,117.33,8290.0,114.4124,114.4124,114.0033,114.2857,8290.0
2024-06-03 12:55:00,117.33,117.48,117.11,117.23,13090.0,114.2857,114.4318,114.0714,114.1883,13090.0
2024-06-03 13:00:00,117.15,117.49,117.08,117.42,13502.0,114.1104,114.4416,114.0422,114.3734,13502.0
2024-06-03 13:05:00,117.41,117.52,117.17,117.23,9928.0,114.3637,114.4708,114.1299,114.1883,9928.0
2024-06-03 13:10:00,117.25,117.41,117.02,117.41,19726.0,114.2078,114.3637,113.9838,114.3637,19726.0
2024-06-03 13:15:00,117.44,117.63,117.43,117.56,11472.0,114.3929,114.578,114.3831,114.5098,11472.0
2024-06-03 13:20:00,117.59,117.67,117.49,117.53,15770.0,114.539,114.6169,114.4416,114.4805,15770.0
2024-06-03 13:25:00,117.48,117.83,117.44,117.83,11797.0,114.4318,114.7728,114.3929,114.7728,11797.0
2024-06-03 13:30:00,117.83,117.97,117.81,117.84,12345.0,114.7728,114.9091,114.7533,114.7825,12345.0
2024-06-03 13:35:00,117.77,118.02,117.69,117.95,16560.0,114.7143,114.9578,114.6364,114.8897,16560.0
2024-06-03 13:40:00,117.96,118.22,117.93,118.16,16669.0,114.8994,115.1526,114.8702,115.0942,16669.0
2024-06-03 13:45:00,118.16,118.36,118.11,118.15,13550.0,115.0942,115.289,115.0455,115.0845,13550.0
2024-06-03 13:50:00,118.16,118.21,118.02,118.09,18517.0,115.0942,115.1429,114.9578,115.026,18517.0
2024-06-03 13:55:00,118.05,118.2,117.88,118.2,15662.0,114.9871,115.1332,114.8215,115.1332,15662.0
2024-06-03 14:00:00,118.17,118.36,118.1,118.33,16723.0,115.1039,115.289,115.0358,115.2598,16723.0
2024-06-03 14:05:00,118.33,118.36,118.2,118.26,11939.0,115.2598,115.289,115.1332,115.1916,11939.0
2024-06-03 14:10:00,118.26,118.33,118.07,118.08,16065.0,115.1916,115.2598,115.0065,115.0163,16065.0
2024-06-03 14:15:00,118.11,118.3,118.11,118.29,23951.0,115.0455,115.2306,115.0455,115.2208,23951.0
2024-06-03 14:20:00,118.29,118.57,118.25,118.56,17663.0,115.2208,115.4936,115.1819,115.4838,17663.0
2024-06-03 14:25:00,118.57,118.68,118.52,118.59,19833.0,115.4936,115.6007,115.4449,115.513,19833.0
2024-06-03 14:30:00,118.59,118.75,118.54,118.57,16998.0,115.513,115.6689,115.4643,115.4936,16998.0
2024-06-03 14:35:00,118.61,118.84,118.57,118.79,18955.0,115.5325,115.7566,115.4936,115.7079,18955.0
2024-06-03 14:40:00,118.82,119.0,118.72,118.73,15062.0,115.7371,115.9124,115.6397,115.6494,15062.0
2024-06-03 14:45:00,118.75,119.0,118.75,118.99,12608.0,115.6689,115.9124,115.6689,115.9027,12608.0
2024-06-03 14:50:00,118.98,119.02,118.81,118.88,10849.0,115.8929,115.9319,115.7273,115.7955,10849.0
2024-06-03 14:55:00,118.9,118.94,118.83,118.88,16692.0,115.815,115.854,115.7468,115.7955,16692.0
2024-06-03 15:00:00,118.88,119.01,118.83,118.92,20136.0,115.7955,115.9221,115.7468,115.8345,20136.0
2024-06-03 15:05:00,118.89,118.93,118.72,118.85,10555.0,115.8053,115.8442,115.6397,115.7663,10555.0
2024-06-03 15:10:00,118.84,118.98,118.77,118.84,25657.0,115.7566,115.8929,115.6884,115.7566,25657.0
2024-06-03 15:15:00,118.89,118.9,118.75,118.81,15000.0,115.8053,115.815,115.6689,115.7273,15000.0
2024-06-03 15:20:00,118.79,118.9,118.68,118.71,17141.0,115.7079,115.815,115.6007,115.6299,17141.0
2024-06-03 15:25:00,118.71,118.81,118.68,118.79,15590.0,115.6299,115.7273,115.6007,115.7079,15590.0
2024-06-03 15:30:00,118.79,118.84,118.55,118.83,20421.0,115.7079,115.7566,115.4741,115.7468,20421.0
2024-06-03 15:35:00,118.84,118.97,118.74,118.81,28492.0,115.7566,115.8832,115.6592,115.7273,28492.0
2024-06-03 15:40:00,118.82,119.02,118.79,118.88,23958.0,115.7371,115.9319,115.7079,115.7955,23958.0
2024-06-03 15:45:00,118.87,119.07,118.81,119.03,42068.0,115.7858,115.9806,115.7273,115.9416,42068.0
2024-06-03 15:50:00,119.01,119.08,118.88,119.03,73767.0,115.9221,115.9903,115.7955,115.9416,73767.0
2024-06-03 15:55:00,119.01,119.3,118.99,119.21,220537.0,115.9221,116.2046,115.9027,116.117,220537.0
2024-06-04 09:30:00,118.14,119.12,117.89,118.98,36963.0,115.0747,116.0293,114.8312,115.8929,36963.0
2024-06-04 09:35:00,119.12,119.6,118.91,119.2,19511.0,116.0293,116.4968,115.8247,116.1072,19511.0
2024-06-04 09:40:00,119.18,119.63,119.11,119.6,50739.0,116.0877,116.5261,116.0196,116.4968,50739.0
2024-06-04 09:45:00,119.6,119.79,119.42,119.52,13121.0,116.4968,116.6819,116.3215,116.4189,13121.0
2024-06-04 09:50:00,119.41,119.62,119.18,119.18,10315.0,116.3118,116.5163,116.0877,116.0877,10315.0
2024-06-04 09:55:00,119.25,119.44,119.09,119.43,15135.0,116.1559,116.341,116.0001,116.3313,15135.0
2024-06-04 10:00:00,119.45,119.81,119.42,119.71,22293.0,116.3507,116.7014,116.3215,116.604,22293.0
2024-06-04 10:05:00,119.64,119.71,119.31,119.32,9521.0,116.5358,116.604,116.2144,116.2241,9521.0
2024-06-04 10:10:00,119.3,119.44,119.14,119.24,9612.0,116.2046,116.341,116.0488,116.1462,9612.0
2024-06-04 10:15:00,119.26,119.39,119.04,119.27,14912.0,116.1657,116.2923,115.9514,116.1754,14912.0
2024-06-04 10:20:00,119.25,119.37,118.72,118.93,7613.0,116.1559,116.2728,115.6397,115.8442,7613.0
2024-06-04 10:25:00,118.96,119.22,118.96,119.05,8359.0,115.8734,116.1267,115.8734,115.9611,8359.0
2024-06-04 10:30:00,119.1,119.32,119.1,119.11,4393.0,116.0098,116.2241,116.0098,116.0196,4393.0
2024-06-04 10:35:00,119.1,119.14,118.84,119.08,5276.0,116.0098,116.0488,115.7566,115.9903,5276.0
2024-06-04 10:40:00,119.13,119.27,119.13,119.23,12081.0,116.039,116.1754,116.039,116.1364,12081.0
2024-06-04 10:45:00,119.19,119.2,118.76,118.96,13351.0,116.0975,116.1072,115.6786,115.8734,13351.0
2024-06-04 10:50:00,118.97,119.12,118.87,119.02,6396.0,115.8832,116.0293,115.7858,115.9319,6396.0
2024-06-04 10:55:00,118.97,119.0,118.75,118.9,8325.0,115.8832,115.9124,115.6689,115.815,8325.0
2024-06-04 11:00:00,118.94,119.01,118.64,118.84,13328.0,115.854,115.9221,115.5617,115.7566,13328.0
2024-06-04 11:05:00,118.82,118.87,118.5,118.56,12684.0,115.7371,115.7858,115.4254,115.4838,12684.0
2024-06-04 11:10:00,118.62,118.75,118.58,118.74,8510.0,115.5423,115.6689,115.5033,115.6592,8510.0
2024-06-04 11:15:00,118.77,118.84,118.75,118.77,6721.0,115.6884,115.7566,115.6689,115.6884,6721.0
2024-06-04 11:20:00,118.79,118.91,118.71,118.75,15740.0,115.7079,115.8247,115.6299,115.6689,15740.0
2024-06-04 11:25:00,118.77,118.79,118.56,118.56,19022.0,115.6884,115.7079,115.4838,115.4838,19022.0
2024-06-04 11:30:00,118.57,118.64,118.5,118.56,7017.0,115.4936,115.5617,115.4254,115.4838,7017.0
2024-06-04 11:35:00,118.58,118.76,118.5,118.74,10741.0,115.5033,115.6786,115.4254,115.6592,10741.0
2024-06-04 11:40:00,118.75,118.92,118.73,118.92,6199.0,115.6689,115.8345,115.6494,115.8345,6199.0
2024-06-04 11:45:00,118.93,118.94,118.81,118.86,8887.0,115.8442,115.854,115.7273,115.776,8887.0
2024-06-04 11:50:00,118.88,118.96,118.85,118.92,5151.0,115.7955,115.8734,115.7663,115.8345,5151.0
2024-06-04 11:55:00,118.95,118.98,118.8,118.84,7794.0,115.8637,115.8929,115.7176,115.7566,7794.0
2024-06-04 12:00:00,118.85,118.86,118.67,118.73,6061.0,115.7663,115.776,115.591,115.6494,6061.0
2024-06-04 12:05:00,118.73,118.73,118.54,118.54,10840.0,115.6494,115.6494,115.4643,115.4643,10840.0
2024-06-04 12:10:00,118.55,118.56,118.41,118.47,6768.0,115.4741,115.4838,115.3377,115.3962,6768.0
2024-06-04 12:15:00,118.48,118.5,118.28,118.31,17815.0,115.4059,115.4254,115.2111,115.2403,17815.0
2024-06-04 12:20:00,118.31,118.49,118.31,118.49,12106.0,115.2403,115.4156,115.2403,115.4156,12106.0
2024-06-04 12:25:00,118.49,118.65,118.46,118.62,15741.0,115.4156,115.5715,115.3864,115.5423,15741.0
2024-06-04 12:30:00,118.62,118.62,118.46,118.57,8305.0,115.5423,115.5423,115.3864,115.4936,8305.0
2024-06-04 12:35:00,118.59,118.66,118.48,118.66,11247.0,115.513,115.5812,115.4059,115.5812,11247.0
2024-06-04 12:40:00,118.64,118.98,118.62,118.98,7846.0,115.5617,115.8929,115.5423,115.8929,7846.0
2024-06-04 12:45:00,118.97,119.13,118.96,119.04,11473.0,115.8832,116.039,115.8734,115.9514,11473.0
2024-06-04 12:50:00,119.03,119.04,118.72,118.83,8713.0,115.9416,115.9514,115.6397,115.7468,8713.0
2024-06-04 12:55:00,118.85,118.93,118.83,118.83,7565.0,115.7663,115.8442,115.7468,115.7468,7565.0
2024-06-04 13:00:00,118.81,118.84,118.64,118.78,7808.0,115.7273,115.7566,115.5617,115.6981,7808.0
2024-06-04 13:05:00,118.79,118.81,118.62,118.66,6142.0,115.7079,115.7273,115.5423,115.5812,6142.0
2024-06-04 13:10:00,118.69,118.89,118.68,118.8,3759.0,115.6105,115.8053,115.6007,115.7176,3759.0
2024-06-04 13:15:00,118.78,118.83,118.72,118.75,4833.0,115.6981,115.7468,115.6397,115.6689,4833.0
2024-06-04 13:20:00,118.81,118.85,118.68,118.69,9932.0,115.7273,115.7663,115.6007,115.6105,9932.0
2024-06-04 13:25:00,118.66,118.91,118.6,118.88,12925.0,115.5812,115.8247,115.5228,115.7955,12925.0
2024-06-04 13:30:00,118.88,118.93,118.67,118.77,16217.0,115.7955,115.8442,115.591,115.6884,16217.0
2024-06-04 13:35:00,118.74,118.85,118.73,118.85,4997.0,115.6592,115.7663,115.6494,115.7663,4997.0
2024-06-04 13:40:00,118.85,118.96,118.84,118.9,9612.0,115.7663,115.8734,115.7566,115.815,9612.0
2024-06-04 13:45:00,118.88,119.01,118.88,118.98,5931.0,115.7955,115.9221,115.7955,115.8929,5931.0
2024-06-04 13:50:00,119.01,119.07,118.97,119.04,7491.0,115.9221,115.9806,115.8832,115.9514,7491.0
2024-06-04 13:55:00,119.04,119.11,119.01,119.05,9942.0,115.9514,116.0196,115.9221,115.9611,9942.0
2024-06-04 14:00:00,119.03,119.1,118.98,119.09,7806.0,115.9416,116.0098,115.8929,116.0001,7806.0
2024-06-04 14:05:00,119.12,119.14,119.04,119.12,8122.0,116.0293,116.0488,115.9514,116.0293,8122.0
2024-06-04 14:10:00,119.14,119.16,119.07,119.14,6120.0,116.0488,116.0683,115.9806,116.0488,6120.0
2024-06-04 14:15:00,119.14,119.42,119.13,119.28,18450.0,116.0488,116.3215,116.039,116.1851,18450.0
2024-06-04 14:20:00,119.33,119.48,119.33,119.39,23362.0,116.2338,116.38,116.2338,116.2923,23362.0
2024-06-04 14:25:00,119.39,119.39,119.13,119.17,23107.0,116.2923,116.2923,116.039,116.078,23107.0
2024-06-04 14:30:00,119.21,119.21,118.91,118.91,12923.0,116.117,116.117,115.8247,115.8247,12923.0
2024-06-04 14:35:00,118.94,118.99,118.82,118.9,19001.0,115.854,115.9027,115.7371,115.815,19001.0
2024-06-04 14:40:00,118.93,119.01,118.9,118.97,11127.0,115.8442,115.9221,115.815,115.8832,11127.0
2024-06-04 14:45:00,119.0,119.04,118.9,118.93,11559.0,115.9124,115.9514,115.815,115.8442,11559.0
2024-06-04 14:50:00,118.96,119.21,118.96,119.17,7631.0,115.8734,116.117,115.8734,116.078,7631.0
2024-06-04 14:55:00,119.21,119.21,118.94,119.05,6498.0,116.117,116.117,115.854,115.9611,6498.0
2024-06-04 15:00:00,119.06,119.06,118.66,118.7,11982.0,115.9709,115.9709,115.5812,115.6202,11982.0
2024-06-04 15:05:00,118.69,118.72,118.52,118.67,10483.0,115.6105,115.6397,115.4449,115.591,10483.0
2024-06-04 15:10:00,118.68,118.86,118.67,118.74,8611.0,115.6007,115.776,115.591,115.6592,8611.0
2024-06-04 15:15:00,118.71,118.83,118.64,118.69,11592.0,115.6299,115.7468,115.5617,115.6105,11592.0
2024-06-04 15:20:00,118.66,118.79,118.65,118.74,7460.0,115.5812,115.7079,115.5715,115.6592,7460.0
2024-06-04 15:25:00,118.76,118.93,118.76,118.87,11259.0,115.6786,115.8442,115.6786,115.7858,11259.0
2024-06-04 15:30:00,118.84,118.89,118.7,118.77,10867.0,115.7566,115.8053,115.6202,115.6884,10867.0
2024-06-04 15:35:00,118.73,118.76,118.57,118.63,13149.0,115.6494,115.6786,115.4936,115.552,13149.0
2024-06-04 15:40:00,118.68,118.94,118.66,118.94,14978.0,115.6007,115.854,115.5812,115.854,14978.0
2024-06-04 15:45:00,118.92,119.04,118.72,118.89,35504.0,115.8345,115.9514,115.6397,115.8053,35504.0
2024-06-04 15:50:00,118.93,119.05,118.87,119.02,45415.0,115.8442,115.9611,115.7858,115.9319,45415.0
2024-06-04 15:55:00,119.04,119.16,118.97,119.07,146440.0,115.9514,116.0683,115.8832,115.9806,146440.0
2024-06-05 09:30:00,119.83,120.05,119.2,119.66,43743.0,116.7209,116.9352,116.1072,116.5553,43743.0
2024-06-05 09:35:00,119.65,119.8,119.1,119.48,15903.0,116.5455,116.6917,116.0098,116.38,15903.0
2024-06-05 09:40:00,119.48,119.89,119.3,119.78,149939.0,116.38,116.7793,116.2046,116.6722,149939.0
2024-06-05 09:45:00,119.8,120.18,119.7,119.87,47608.0,116.6917,117.0618,116.5942,116.7598,47608.0
2024-06-05 09:50:00,119.86,119.87,119.54,119.59,14199.0,116.7501,116.7598,116.4384,116.4871,14199.0
2024-06-05 09:55:00,119.64,119.7,119.38,119.62,31720.0,116.5358,116.5942,116.2825,116.5163,31720.0
2024-06-05 10:00:00,119.63,119.97,119.25,119.92,29371.0,116.5261,116.8572,116.1559,116.8085,29371.0
2024-06-05 10:05:00,120.04,120.04,119.54,119.65,43683.0,116.9254,116.9254,116.4384,116.5455,43683.0
2024-06-05 10:10:00,119.64,119.79,119.55,119.71,29426.0,116.5358,116.6819,116.4481,116.604,29426.0
2024-06-05 10:15:00,119.7,119.81,119.56,119.67,16796.0,116.5942,116.7014,116.4579,116.565,16796.0
2024-06-05 10:20:00,119.73,120.13,119.7,120.06,41207.0,116.6235,117.0131,116.5942,116.9449,41207.0
2024-06-05 10:25:00,120.12,120.51,120.08,120.51,14502.0,117.0033,117.3832,116.9644,117.3832,14502.0
2024-06-05 10:30:00,120.54,120.64,120.46,120.64,14835.0,117.4125,117.5099,117.3345,117.5099,14835.0
2024-06-05 10:35:00,120.63,120.64,120.28,120.41,12090.0,117.5001,117.5099,117.1592,117.2858,12090.0
2024-06-05 10:40:00,120.37,120.62,120.37,120.51,11210.0,117.2469,117.4904,117.2469,117.3832,11210.0
2024-06-05 10:45:00,120.47,120.56,120.42,120.44,18579.0,117.3443,117.4319,117.2956,117.315,18579.0
2024-06-05 10:50:00,120.44,120.57,120.4,120.57,7269.0,117.315,117.4417,117.2761,117.4417,7269.0
2024-06-05 10:55:00,120.57,120.61,120.46,120.59,6180.0,117.4417,117.4806,117.3345,117.4612,6180.0
2024-06-05 11:00:00,120.59,120.93,120.57,120.89,22695.0,117.4612,117.7923,117.4417,117.7534,22695.0
2024-06-05 11:05:00,120.9,120.93,120.67,120.7,14448.0,117.7631,117.7923,117.5391,117.5683,14448.0
2024-06-05 11:10:00,120.67,120.95,120.67,120.95,10285.0,117.5391,117.8118,117.5391,117.8118,10285.0
2024-06-05 11:15:00,120.94,121.06,120.9,120.98,15076.0,117.8021,117.919,117.7631,117.841,15076.0
2024-06-05 11:20:00,121.0,121.01,120.82,121.01,17347.0,117.8605,117.8703,117.6852,117.8703,17347.0
2024-06-05 11:25:00,121.01,121.05,120.91,121.02,14280.0,117.8703,117.9092,117.7729,117.88,14280.0
2024-06-05 11:30:00,121.03,121.11,121.0,121.08,6784.0,117.8897,117.9677,117.8605,117.9384,6784.0
2024-06-05 11:35:00,121.08,121.1,121.0,121.06,6574.0,117.9384,117.9579,117.8605,117.919,6574.0
2024-06-05 11:40:00,121.04,121.17,121.03,121.07,12547.0,117.8995,118.0261,117.8897,117.9287,12547.0
2024-06-05 11:45:00,121.09,121.1,120.94,120.94,5105.0,117.9482,117.9579,117.8021,117.8021,5105.0
2024-06-05 11:50:00,120.97,121.09,120.86,121.09,8076.0,117.8313,117.9482,117.7241,117.9482,8076.0
2024-06-05 11:55:00,121.08,121.24,121.08,121.22,5762.0,117.9384,118.0943,117.9384,118.0748,5762.0
2024-06-05 12:00:00,121.2,121.22,121.03,121.11,10081.0,118.0553,118.0748,117.8897,117.9677,10081.0
2024-06-05 12:05:00,121.11,121.17,121.02,121.08,13072.0,117.9677,118.0261,117.88,117.9384,13072.0
2024-06-05 12:10:00,121.06,121.12,121.0,121.03,11578.0,117.919,117.9774,117.8605,117.8897,11578.0
2024-06-05 12:15:00,121.0,121.12,120.92,121.04,18256.0,117.8605,117.9774,117.7826,117.8995,18256.0
2024-06-05 12:20:00,121.04,121.12,121.04,121.05,6345.0,117.8995,117.9774,117.8995,117.9092,6345.0
2024-06-05 12:25:00,121.07,121.14,120.97,121.11,15872.0,117.9287,117.9969,117.8313,117.9677,15872.0
2024-06-05 12:30:00,121.1,121.2,121.08,121.18,9951.0,117.9579,118.0553,117.9384,118.0358,9951.0
2024-06-05 12:35:00,121.17,121.29,121.17,121.23,4804.0,118.0261,118.143,118.0261,118.0845,4804.0
2024-06-05 12:40:00,121.2,121.24,121.1,121.11,3800.0,118.0553,118.0943,117.9579,117.9677,3800.0
2024-06-05 12:45:00,121.15,121.2,121.08,121.2,9068.0,118.0066,118.0553,117.9384,118.0553,9068.0
2024-06-05 12:50:00,121.21,121.25,121.18,121.19,62698.0,118.0651,118.104,118.0358,118.0456,62698.0
2024-06-05 12:55:00,121.2,121.33,121.18,121.32,8386.0,118.0553,118.182,118.0358,118.1722,8386.0
2024-06-05 13:00:00,121.32,121.42,121.2,121.4,9621.0,118.1722,118.2696,118.0553,118.2501,9621.0
2024-06-05 13:05:00,121.37,121.37,121.28,121.29,6261.0,118.2209,118.2209,118.1333,118.143,6261.0
2024-06-05 13:10:00,121.29,121.36,121.27,121.31,9943.0,118.143,118.2112,118.1235,118.1625,9943.0
2024-06-05 13:15:00,121.31,121.34,121.01,121.01,14010.0,118.1625,118.1917,117.8703,117.8703,14010.0
2024-06-05 13:20:00,121.0,121.22,120.9,121.16,23881.0,117.8605,118.0748,117.7631,118.0164,23881.0
2024-06-05 13:25:00,121.18,121.27,121.11,121.25,5598.0,118.0358,118.1235,117.9677,118.104,5598.0
2024-06-05 13:30:00,121.27,121.27,121.12,121.12,8416.0,118.1235,118.1235,117.9774,117.9774,8416.0
2024-06-05 13:35:00,121.12,121.13,121.01,121.09,5630.0,117.9774,117.9871,117.8703,117.9482,5630.0
2024-06-05 13:40:00,121.1,121.15,120.93,121.09,8781.0,117.9579,118.0066,117.7923,117.9482,8781.0
2024-06-05 13:45:00,121.13,121.17,121.06,121.16,6458.0,117.9871,118.0261,117.919,118.0164,6458.0
2024-06-05 13:50:00,121.17,121.19,121.14,121.17,3526.0,118.0261,118.0456,117.9969,118.0261,3526.0
2024-06-05 13:55:00,121.16,121.26,121.15,121.2,22632.0,118.0164,118.1138,118.0066,118.0553,22632.0
2024-06-05 14:00:00,121.21,121.3,121.18,121.3,10477.0,118.0651,118.1527,118.0358,118.1527,10477.0
2024-06-05 14:05:00,121.3,121.38,121.21,121.38,9350.0,118.1527,118.2307,118.0651,118.2307,9350.0
2024-06-05 14:10:00,121.4,121.48,121.4,121.44,10753.0,118.2501,118.3281,118.2501,118.2891,10753.0
2024-06-05 14:15:00,121.45,121.52,121.45,121.5,10845.0,118.2988,118.367,118.2988,118.3475,10845.0
2024-06-05 14:20:00,121.5,121.52,121.38,121.38,10831.0,118.3475,118.367,118.2307,118.2307,10831.0
2024-06-05 14:25:00,121.39,121.5,121.38,121.5,10254.0,118.2404,118.3475,118.2307,118.3475,10254.0
2024-06-05 14:30:00,121.51,121.65,121.5,121.55,10805.0,118.3573,118.4937,118.3475,118.3962,10805.0
2024-06-05 14:35:00,121.55,121.56,121.43,121.45,9153.0,118.3962,118.406,118.2794,118.2988,9153.0
2024-06-05 14:40:00,121.45,121.49,121.39,121.47,6354.0,118.2988,118.3378,118.2404,118.3183,6354.0
2024-06-05 14:45:00,121.47,121.53,121.45,121.48,9890.0,118.3183,118.3768,118.2988,118.3281,9890.0
2024-06-05 14:50:00,121.49,121.53,121.46,121.51,10157.0,118.3378,118.3768,118.3086,118.3573,10157.0
2024-06-05 14:55:00,121.51,121.54,121.47,121.49,8813.0,118.3573,118.3865,118.3183,118.3378,8813.0
2024-06-05 15:00:00,121.48,121.63,121.47,121.49,18208.0,118.3281,118.4742,118.3183,118.3378,18208.0
2024-06-05 15:05:00,121.5,121.54,121.4,121.45,26564.0,118.3475,118.3865,118.2501,118.2988,26564.0
2024-06-05 15:10:00,121.45,121.51,121.37,121.51,20715.0,118.2988,118.3573,118.2209,118.3573,20715.0
2024-06-05 15:15:00,121.51,121.62,121.48,121.62,14540.0,118.3573,118.4644,118.3281,118.4644,14540.0
2024-06-05 15:20:00,121.61,121.67,121.56,121.58,21312.0,118.4547,118.5131,118.406,118.4255,21312.0
2024-06-05 15:25:00,121.57,121.59,121.49,121.51,16179.0,118.4157,118.4352,118.3378,118.3573,16179.0
2024-06-05 15:30:00,121.5,121.57,121.48,121.54,21459.0,118.3475,118.4157,118.3281,118.3865,21459.0
2024-06-05 15:35:00,121.55,121.58,121.46,121.57,22641.0,118.3962,118.4255,118.3086,118.4157,22641.0
2024-06-05 15:40:00,121.57,121.58,121.48,121.52,37077.0,118.4157,118.4255,118.3281,118.367,37077.0
2024-06-05 15:45:00,121.55,121.61,121.43,121.51,51124.0,118.3962,118.4547,118.2794,118.3573,51124.0
2024-06-05 15:50:00,121.51,121.7,121.45,121.66,59278.0,118.3573,118.5424,118.2988,118.5034,59278.0
2024-06-05 15:55:00,121.66,121.79,121.58,121.72,176079.0,118.5034,118.63,118.4255,118.5618,176079.0
2024-06-06 09:30:00,121.46,122.12,121.29,122.05,45562.0,118.3086,118.9515,118.143,118.8833,45562.0
2024-06-06 09:35:00,122.04,122.26,121.81,122.26,119812.0,118.8735,119.0878,118.6495,119.0878,119812.0
2024-06-06 09:40:00,122.28,122.49,122.07,122.14,127686.0,119.1073,119.3119,118.9028,118.9709,127686.0
2024-06-06 09:45:00,122.13,122.13,121.84,121.95,13605.0,118.9612,118.9612,118.6787,118.7859,13605.0
2024-06-06 09:50:00,121.95,122.29,121.78,122.23,15975.0,118.7859,119.117,118.6203,119.0586,15975.0
2024-06-06 09:55:00,122.29,122.29,122.0,122.05,11833.0,119.117,119.117,118.8346,118.8833,11833.0
2024-06-06 10:00:00,122.01,122.02,121.64,121.87,19034.0,118.8443,118.8541,118.4839,118.7079,19034.0
2024-06-06 10:05:00,121.83,121.96,121.72,121.76,16992.0,118.669,118.7956,118.5618,118.6008,16992.0
2024-06-06 10:10:00,121.77,121.88,121.12,121.12,36462.0,118.6105,118.7177,117.9774,117.9774,36462.0
2024-06-06 10:15:00,121.09,121.33,120.94,121.13,15328.0,117.9482,118.182,117.8021,117.9871,15328.0
2024-06-06 10:20:00,121.16,121.29,121.09,121.22,12600.0,118.0164,118.143,117.9482,118.0748,12600.0
2024-06-06 10:25:00,121.22,121.25,120.95,121.04,19691.0,118.0748,118.104,117.8118,117.8995,19691.0
2024-06-06 10:30:00,121.01,121.2,120.93,121.06,27753.0,117.8703,118.0553,117.7923,117.919,27753.0
2024-06-06 10:35:00,121.03,121.06,120.74,120.75,19350.0,117.8897,117.919,117.6073,117.617,19350.0
2024-06-06 10:40:00,120.71,121.01,120.55,120.86,194233.0,117.578,117.8703,117.4222,117.7241,194233.0
2024-06-06 10:45:00,120.9,120.9,120.67,120.81,25591.0,117.7631,117.7631,117.5391,117.6754,25591.0
2024-06-06 10:50:00,120.73,120.74,120.42,120.49,26944.0,117.5975,117.6073,117.2956,117.3637,26944.0
2024-06-06 10:55:00,120.52,120.54,120.39,120.47,26627.0,117.393,117.4125,117.2663,117.3443,26627.0
2024-06-06 11:00:00,120.49,120.76,120.49,120.76,30758.0,117.3637,117.6267,117.3637,117.6267,30758.0
2024-06-06 11:05:00,120.73,120.82,120.69,120.76,18366.0,117.5975,117.6852,117.5586,117.6267,18366.0
2024-06-06 11:10:00,120.77,120.97,120.75,120.77,18609.0,117.6365,117.8313,117.617,117.6365,18609.0
2024-06-06 11:15:00,120.77,120.84,120.73,120.78,5443.0,117.6365,117.7047,117.5975,117.6462,5443.0
2024-06-06 11:20:00,120.83,120.97,120.8,120.82,23379.0,117.6949,117.8313,117.6657,117.6852,23379.0
2024-06-06 11:25:00,120.8,120.91,120.74,120.87,6793.0,117.6657,117.7729,117.6073,117.7339,6793.0
2024-06-06 11:30:00,120.82,120.96,120.82,120.88,11942.0,117.6852,117.8216,117.6852,117.7436,11942.0
2024-06-06 11:35:00,120.88,120.9,120.74,120.78,14818.0,117.7436,117.7631,117.6073,117.6462,14818.0
2024-06-06 11:40:00,120.79,120.81,120.71,120.72,17098.0,117.656,117.6754,117.578,117.5878,17098.0
2024-06-06 11:45:00,120.74,120.78,120.54,120.54,14315.0,117.6073,117.6462,117.4125,117.4125,14315.0
2024-06-06 11:50:00,120.58,120.66,120.49,120.65,9945.0,117.4514,117.5293,117.3637,117.5196,9945.0
2024-06-06 11:55:00,120.64,120.71,120.57,120.61,12825.0,117.5099,117.578,117.4417,117.4806,12825.0
2024-06-06 12:00:00,120.59,120.61,120.46,120.46,6690.0,117.4612,117.4806,117.3345,117.3345,6690.0
2024-06-06 12:05:00,120.51,120.51,120.41,120.43,7648.0,117.3832,117.3832,117.2858,117.3053,7648.0
2024-06-06 12:10:00,120.43,120.45,120.37,120.37,10336.0,117.3053,117.3248,117.2469,117.2469,10336.0
2024-06-06 12:15:00,120.36,120.39,120.22,120.33,19144.0,117.2371,117.2663,117.1008,117.2079,19144.0
2024-06-06 12:20:00,120.3,120.31,120.15,120.17,17982.0,117.1787,117.1884,117.0326,117.0521,17982.0
2024-06-06 12:25:00,120.16,120.21,120.06,120.13,7468.0,117.0423,117.091,116.9449,117.0131,7468.0
2024-06-06 12:30:00,120.08,120.16,119.97,119.98,11703.0,116.9644,117.0423,116.8572,116.867,11703.0
2024-06-06 12:35:00,120.02,120.18,119.93,120.18,12657.0,116.9059,117.0618,116.8183,117.0618,12657.0
2024-06-06 12:40:00,120.14,120.21,120.13,120.15,8095.0,117.0228,117.091,117.0131,117.0326,8095.0
2024-06-06 12:45:00,120.12,120.2,120.11,120.13,11338.0,117.0033,117.0813,116.9936,117.0131,11338.0
2024-06-06 12:50:00,120.13,120.14,119.98,119.98,16000.0,117.0131,117.0228,116.867,116.867,16000.0
2024-06-06 12:55:00,119.97,120.03,119.87,120.03,9842.0,116.8572,116.9157,116.7598,116.9157,9842.0
2024-06-06 13:00:00,120.03,120.2,119.95,120.2,23068.0,116.9157,117.0813,116.8378,117.0813,23068.0
2024-06-06 13:05:00,120.15,120.15,120.01,120.06,12916.0,117.0326,117.0326,116.8962,116.9449,12916.0
2024-06-06 13:10:00,120.06,120.13,120.0,120.07,12422.0,116.9449,117.0131,116.8865,116.9546,12422.0
2024-06-06 13:15:00,120.08,120.17,120.05,120.15,10418.0,116.9644,117.0521,116.9352,117.0326,10418.0
2024-06-06 13:20:00,120.18,120.22,120.12,120.17,12128.0,117.0618,117.1008,117.0033,117.0521,12128.0
2024-06-06 13:25:00,120.19,120.22,120.16,120.2,8119.0,117.0715,117.1008,117.0423,117.0813,8119.0
2024-06-06 13:30:00,120.2,120.21,120.13,120.17,8351.0,117.0813,117.091,117.0131,117.0521,8351.0
2024-06-06 13:35:00,120.18,120.49,120.16,120.49,12073.0,117.0618,117.3637,117.0423,117.3637,12073.0
2024-06-06 13:40:00,120.49,120.5,120.36,120.37,10587.0,117.3637,117.3735,117.2371,117.2469,10587.0
2024-06-06 13:45:00,120.39,120.4,120.27,120.29,8001.0,117.2663,117.2761,117.1495,117.1689,8001.0
2024-06-06 13:50:00,120.31,120.46,120.28,120.46,10072.0,117.1884,117.3345,117.1592,117.3345,10072.0
2024-06-06 13:55:00,120.51,120.6,120.28,120.33,15118.0,117.3832,117.4709,117.1592,117.2079,15118.0
2024-06-06 14:00:00,120.31,120.46,120.13,120.13,12867.0,117.1884,117.3345,117.0131,117.0131,12867.0
2024-06-06 14:05:00,120.12,120.12,119.92,119.94,63301.0,117.0033,117.0033,116.8085,116.828,63301.0
2024-06-06 14:10:00,119.95,120.0,119.87,119.96,22157.0,116.8378,116.8865,116.7598,116.8475,22157.0
2024-06-06 14:15:00,119.94,120.04,119.9,120.01,17435.0,116.828,116.9254,116.7891,116.8962,17435.0
2024-06-06 14:20:00,120.01,120.05,119.84,119.84,13472.0,116.8962,116.9352,116.7306,116.7306,13472.0
2024-06-06 14:25:00,119.84,119.85,119.62,119.75,13216.0,116.7306,116.7404,116.5163,116.6429,13216.0
2024-06-06 14:30:00,119.75,119.85,119.62,119.85,14580.0,116.6429,116.7404,116.5163,116.7404,14580.0
2024-06-06 14:35:00,119.83,119.89,119.78,119.83,19507.0,116.7209,116.7793,116.6722,116.7209,19507.0
2024-06-06 14:40:00,119.83,119.94,119.83,119.9,14285.0,116.7209,116.828,116.7209,116.7891,14285.0
2024-06-06 14:45:00,119.88,119.92,119.85,119.89,39423.0,116.7696,116.8085,116.7404,116.7793,39423.0
2024-06-06 14:50:00,119.89,120.1,119.89,120.02,17157.0,116.7793,116.9839,116.7793,116.9059,17157.0
2024-06-06 14:55:00,120.02,120.11,119.96,119.98,19986.0,116.9059,116.9936,116.8475,116.867,19986.0
2024-06-06 15:00:00,119.98,120.0,119.83,119.91,20370.0,116.867,116.8865,116.7209,116.7988,20370.0
2024-06-06 15:05:00,119.92,120.07,119.91,120.05,8645.0,116.8085,116.9546,116.7988,116.9352,8645.0
2024-06-06 15:10:00,120.04,120.1,119.94,119.97,13934.0,116.9254,116.9839,116.828,116.8572,13934.0
2024-06-06 15:15:00,119.97,120.01,119.91,119.95,14204.0,116.8572,116.8962,116.7988,116.8378,14204.0
2024-06-06 15:20:00,119.95,119.98,119.87,119.92,15772.0,116.8378,116.867,116.7598,116.8085,15772.0
2024-06-06 15:25:00,119.92,120.13,119.83,120.06,18433.0,116.8085,117.0131,116.7209,116.9449,18433.0
2024-06-06 15:30:00,120.06,120.06,119.95,119.98,25507.0,116.9449,116.9449,116.8378,116.867,25507.0
2024-06-06 15:35:00,119.98,120.0,119.59,119.64,54214.0,116.867,116.8865,116.4871,116.5358,54214.0
2024-06-06 15:40:00,119.64,119.67,119.51,119.54,37774.0,116.5358,116.565,116.4092,116.4384,37774.0
2024-06-06 15:45:00,119.56,119.56,119.15,119.16,62152.0,116.4579,116.4579,116.0585,116.0683,62152.0
2024-06-06 15:50:00,119.13,119.3,119.01,119.21,114541.0,116.039,116.2046,115.9221,116.117,114541.0
2024-06-06 15:55:00,119.2,119.26,119.01,119.2,200901.0,116.1072,116.1657,115.9221,116.1072,200901.0
2024-06-07 09:30:00,117.46,118.03,116.0,116.15,101649.0,114.4124,114.9676,112.9902,113.1364,101649.0
2024-06-07 09:35:00,116.06,116.81,116.06,116.57,46676.0,113.0487,113.7792,113.0487,113.5455,46676.0
2024-06-07 09:40:00,116.59,116.67,116.1,116.29,46420.0,113.5649,113.6429,113.0877,113.2727,46420.0
2024-06-07 09:45:00,116.34,117.66,116.31,117.05,48261.0,113.3214,114.6072,113.2922,114.013,48261.0
2024-06-07 09:50:00,117.16,117.42,116.82,116.9,13856.0,114.1201,114.3734,113.789,113.8669,13856.0
2024-06-07 09:55:00,116.95,116.95,116.47,116.94,28586.0,113.9156,113.9156,113.4481,113.9059,28586.0
2024-06-07 10:00:00,117.03,117.3,116.75,117.3,15369.0,113.9935,114.2565,113.7208,114.2565,15369.0
2024-06-07 10:05:00,117.25,117.61,117.13,117.54,14683.0,114.2078,114.5585,114.0909,114.4903,14683.0
2024-06-07 10:10:00,117.55,117.6,117.35,117.6,17395.0,114.5,114.5487,114.3052,114.5487,17395.0
2024-06-07 10:15:00,117.59,117.85,117.49,117.81,18421.0,114.539,114.7922,114.4416,114.7533,18421.0
2024-06-07 10:20:00,117.81,118.12,117.79,118.12,24549.0,114.7533,115.0552,114.7338,115.0552,24549.0
2024-06-07 10:25:00,118.11,118.11,117.88,117.88,11723.0,115.0455,115.0455,114.8215,114.8215,11723.0
2024-06-07 10:30:00,117.91,117.95,117.72,117.83,11414.0,114.8507,114.8897,114.6656,114.7728,11414.0
2024-06-07 10:35:00,117.86,118.57,117.8,118.51,26241.0,114.802,115.4936,114.7435,115.4351,26241.0
2024-06-07 10:40:00,118.52,118.86,118.51,118.8,30690.0,115.4449,115.776,115.4351,115.7176,30690.0
2024-06-07 10:45:00,118.73,119.08,118.68,118.94,26484.0,115.6494,115.9903,115.6007,115.854,26484.0
2024-06-07 10:50:00,118.86,118.86,118.56,118.65,6084.0,115.776,115.776,115.4838,115.5715,6084.0
2024-06-07 10:55:00,118.64,118.73,118.35,118.4,19403.0,115.5617,115.6494,115.2793,115.328,19403.0
2024-06-07 11:00:00,118.44,118.49,118.18,118.42,10141.0,115.3669,115.4156,115.1137,115.3475,10141.0
2024-06-07 11:05:00,118.42,118.44,118.14,118.23,7390.0,115.3475,115.3669,115.0747,115.1624,7390.0
2024-06-07 11:10:00,118.25,118.34,118.21,118.34,8387.0,115.1819,115.2695,115.1429,115.2695,8387.0
2024-06-07 11:15:00,118.3,118.42,118.3,118.34,7049.0,115.2306,115.3475,115.2306,115.2695,7049.0
2024-06-07 11:20:00,118.32,118.54,118.23,118.53,17491.0,115.2501,115.4643,115.1624,115.4546,17491.0
2024-06-07 11:25:00,118.53,118.56,118.1,118.23,42377.0,115.4546,115.4838,115.0358,115.1624,42377.0
2024-06-07 11:30:00,118.22,118.52,118.22,118.25,9685.0,115.1526,115.4449,115.1526,115.1819,9685.0
2024-06-07 11:35:00,118.29,118.29,118.08,118.17,7401.0,115.2208,115.2208,115.0163,115.1039,7401.0
2024-06-07 11:40:00,118.17,118.2,117.94,118.02,22217.0,115.1039,115.1332,114.8799,114.9578,22217.0
2024-06-07 11:45:00,118.02,118.25,117.98,118.22,11584.0,114.9578,115.1819,114.9189,115.1526,11584.0
2024-06-07 11:50:00,118.22,118.24,118.09,118.1,10971.0,115.1526,115.1721,115.026,115.0358,10971.0
2024-06-07 11:55:00,118.09,118.13,117.97,118.11,48297.0,115.026,115.065,114.9091,115.0455,48297.0
2024-06-07 12:00:00,118.08,118.11,117.97,118.05,11517.0,115.0163,115.0455,114.9091,114.9871,11517.0
2024-06-07 12:05:00,118.08,118.08,117.88,117.97,10989.0,115.0163,115.0163,114.8215,114.9091,10989.0
2024-06-07 12:10:00,117.96,118.01,117.87,117.87,12251.0,114.8994,114.9481,114.8117,114.8117,12251.0
2024-06-07 12:15:00,117.88,118.24,117.88,118.17,12300.0,114.8215,115.1721,114.8215,115.1039,12300.0
2024-06-07 12:20:00,118.15,118.23,118.03,118.23,8693.0,115.0845,115.1624,114.9676,115.1624,8693.0
2024-06-07 12:25:00,118.23,118.49,118.23,118.47,18488.0,115.1624,115.4156,115.1624,115.3962,18488.0
2024-06-07 12:30:00,118.51,118.63,118.44,118.45,11229.0,115.4351,115.552,115.3669,115.3767,11229.0
2024-06-07 12:35:00,118.44,118.63,118.27,118.3,11248.0,115.3669,115.552,115.2013,115.2306,11248.0
2024-06-07 12:40:00,118.31,118.36,118.17,118.36,7335.0,115.2403,115.289,115.1039,115.289,7335.0
2024-06-07 12:45:00,118.38,118.4,118.22,118.4,19480.0,115.3085,115.328,115.1526,115.328,19480.0
2024-06-07 12:50:00,118.45,118.64,118.45,118.6,4353.0,115.3767,115.5617,115.3767,115.5228,4353.0
2024-06-07 12:55:00,118.63,118.75,118.63,118.71,9481.0,115.552,115.6689,115.552,115.6299,9481.0
2024-06-07 13:00:00,118.69,118.7,118.46,118.48,3939.0,115.6105,115.6202,115.3864,115.4059,3939.0
2024-06-07 13:05:00,118.51,118.59,118.49,118.49,7538.0,115.4351,115.513,115.4156,115.4156,7538.0
2024-06-07 13:10:00,118.47,118.62,118.44,118.53,6017.0,115.3962,115.5423,115.3669,115.4546,6017.0
2024-06-07 13:15:00,118.57,118.63,118.52,118.58,4105.0,115.4936,115.552,115.4449,115.5033,4105.0
2024-06-07 13:20:00,118.57,118.83,118.56,118.79,10233.0,115.4936,115.7468,115.4838,115.7079,10233.0
2024-06-07 13:25:00,118.81,118.81,118.56,118.59,6705.0,115.7273,115.7273,115.4838,115.513,6705.0
2024-06-07 13:30:00,118.58,118.73,118.56,118.62,8642.0,115.5033,115.6494,115.4838,115.5423,8642.0
2024-06-07 13:35:00,118.62,118.66,118.48,118.51,10991.0,115.5423,115.5812,115.4059,115.4351,10991.0
2024-06-07 13:40:00,118.5,118.5,118.32,118.42,12060.0,115.4254,115.4254,115.2501,115.3475,12060.0
2024-06-07 13:45:00,118.4,118.45,118.38,118.39,9966.0,115.328,115.3767,115.3085,115.3182,9966.0
2024-06-07 13:50:00,118.43,118.49,118.34,118.34,14572.0,115.3572,115.4156,115.2695,115.2695,14572.0
2024-06-07 13:55:00,118.37,118.37,118.24,118.24,10815.0,115.2988,115.2988,115.1721,115.1721,10815.0
2024-06-07 14:00:00,118.23,118.25,117.93,117.96,20810.0,115.1624,115.1819,114.8702,114.8994,20810.0
2024-06-07 14:05:00,117.93,117.95,117.61,117.79,20472.0,114.8702,114.8897,114.5585,114.7338,20472.0
2024-06-07 14:10:00,117.78,117.81,117.58,117.61,11572.0,114.7241,114.7533,114.5293,114.5585,11572.0
2024-06-07 14:15:00,117.56,117.88,117.56,117.82,16310.0,114.5098,114.8215,114.5098,114.763,16310.0
2024-06-07 14:20:00,117.83,118.0,117.82,117.92,10283.0,114.7728,114.9384,114.763,114.8604,10283.0
2024-06-07 14:25:00,117.88,117.95,117.84,117.84,10809.0,114.8215,114.8897,114.7825,114.7825,10809.0
2024-06-07 14:30:00,117.82,117.93,117.79,117.83,10365.0,114.763,114.8702,114.7338,114.7728,10365.0
2024-06-07 14:35:00,117.84,117.93,117.83,117.88,9811.0,114.7825,114.8702,114.7728,114.8215,9811.0
2024-06-07 14:40:00,117.88,117.94,117.8,117.94,12245.0,114.8215,114.8799,114.7435,114.8799,12245.0
2024-06-07 14:45:00,117.97,117.97,117.82,117.87,14355.0,114.9091,114.9091,114.763,114.8117,14355.0
2024-06-07 14:50:00,117.86,117.91,117.66,117.9,21742.0,114.802,114.8507,114.6072,114.8409,21742.0
2024-06-07 14:55:00,117.9,117.91,117.77,117.87,16337.0,114.8409,114.8507,114.7143,114.8117,16337.0
2024-06-07 15:00:00,117.85,118.02,117.7,118.02,25272.0,114.7922,114.9578,114.6461,114.9578,25272.0
2024-06-07 15:05:00,118.02,118.02,117.7,117.71,29088.0,114.9578,114.9578,114.6461,114.6559,29088.0
2024-06-07 15:10:00,117.71,117.76,117.43,117.63,17588.0,114.6559,114.7046,114.3831,114.578,17588.0
2024-06-07 15:15:00,117.65,117.78,117.48,117.5,17427.0,114.5974,114.7241,114.4318,114.4513,17427.0
2024-06-07 15:20:00,117.49,117.69,117.39,117.64,19932.0,114.4416,114.6364,114.3442,114.5877,19932.0
2024-06-07 15:25:00,117.66,117.91,117.58,117.89,15171.0,114.6072,114.8507,114.5293,114.8312,15171.0
2024-06-07 15:30:00,117.86,117.86,117.73,117.73,19316.0,114.802,114.802,114.6754,114.6754,19316.0
2024-06-07 15:35:00,117.73,117.92,117.71,117.75,28323.0,114.6754,114.8604,114.6559,114.6948,28323.0
2024-06-07 15:40:00,117.77,117.91,117.73,117.82,29486.0,114.7143,114.8507,114.6754,114.763,29486.0
2024-06-07 15:45:00,117.82,117.93,117.74,117.83,46131.0,114.763,114.8702,114.6851,114.7728,46131.0
2024-06-07 15:50:00,117.81,118.0,117.7,117.76,49741.0,114.7533,114.9384,114.6461,114.7046,49741.0
2024-06-07 15:55:00,117.77,117.88,117.54,117.63,124976.0,114.7143,114.8215,114.4903,114.578,124976.0
2024-06-10 09:30:00,117.35,117.85,117.2,117.75,60401.0,114.3052,114.7922,114.1591,114.6948,60401.0
2024-06-10 09:35:00,117.75,117.96,117.47,117.58,12228.0,114.6948,114.8994,114.4221,114.5293,12228.0
2024-06-10 09:40:00,117.58,117.64,117.31,117.44,25106.0,114.5293,114.5877,114.2663,114.3929,25106.0
2024-06-10 09:45:00,117.44,117.5,117.23,117.46,23298.0,114.3929,114.4513,114.1883,114.4124,23298.0
2024-06-10 09:50:00,117.47,117.64,117.25,117.25,37209.0,114.4221,114.5877,114.2078,114.2078,37209.0
2024-06-10 09:55:00,117.31,117.46,117.08,117.31,48337.0,114.2663,114.4124,114.0422,114.2663,48337.0
2024-06-10 10:00:00,117.42,118.01,117.36,118.01,28591.0,114.3734,114.9481,114.315,114.9481,28591.0
2024-06-10 10:05:00,118.03,118.6,118.02,118.51,20794.0,114.9676,115.5228,114.9578,115.4351,20794.0
2024-06-10 10:10:00,118.6,118.68,118.42,118.49,15905.0,115.5228,115.6007,115.3475,115.4156,15905.0
2024-06-10 10:15:00,118.46,118.48,118.29,118.42,21498.0,115.3864,115.4059,115.2208,115.3475,21498.0
2024-06-10 10:20:00,118.47,118.47,118.23,118.34,24825.0,115.3962,115.3962,115.1624,115.2695,24825.0
2024-06-10 10:25:00,118.37,118.37,118.11,118.31,18644.0,115.2988,115.2988,115.0455,115.2403,18644.0
2024-06-10 10:30:00,118.34,118.5,118.15,118.47,22583.0,115.2695,115.4254,115.0845,115.3962,22583.0
2024-06-10 10:35:00,118.5,118.63,118.42,118.6,12273.0,115.4254,115.552,115.3475,115.5228,12273.0
2024-06-10 10:40:00,118.6,118.6,118.26,118.32,17396.0,115.5228,115.5228,115.1916,115.2501,17396.0
2024-06-10 10:45:00,118.36,118.48,118.3,118.37,10660.0,115.289,115.4059,115.2306,115.2988,10660.0
2024-06-10 10:50:00,118.34,118.4,118.31,118.4,11889.0,115.2695,115.328,115.2403,115.328,11889.0
2024-06-10 10:55:00,118.38,118.4,118.15,118.23,13508.0,115.3085,115.328,115.0845,115.1624,13508.0
2024-06-10 11:00:00,118.25,118.42,118.25,118.42,7347.0,115.1819,115.3475,115.1819,115.3475,7347.0
2024-06-10 11:05:00,118.43,118.65,118.38,118.59,9492.0,115.3572,115.5715,115.3085,115.513,9492.0
2024-06-10 11:10:00,118.59,118.75,118.55,118.66,9908.0,115.513,115.6689,115.4741,115.5812,9908.0
2024-06-10 11:15:00,118.66,118.85,118.66,118.84,7216.0,115.5812,115.7663,115.5812,115.7566,7216.0
2024-06-10 11:20:00,118.87,119.04,118.84,119.04,8118.0,115.7858,115.9514,115.7566,115.9514,8118.0
2024-06-10 11:25:00,119.05,119.2,119.05,119.2,12176.0,115.9611,116.1072,115.9611,116.1072,12176.0
2024-06-10 11:30:00,119.2,119.3,119.11,119.15,6701.0,116.1072,116.2046,116.0196,116.0585,6701.0
2024-06-10 11:35:00,119.11,119.14,118.97,119.0,13966.0,116.0196,116.0488,115.8832,115.9124,13966.0
2024-06-10 11:40:00,118.97,119.01,118.86,118.87,8750.0,115.8832,115.9221,115.776,115.7858,8750.0
2024-06-10 11:45:00,118.9,119.19,118.83,119.19,27370.0,115.815,116.0975,115.7468,116.0975,27370.0
2024-06-10 11:50:00,119.19,119.29,119.18,119.23,5003.0,116.0975,116.1949,116.0877,116.1364,5003.0
2024-06-10 11:55:00,119.22,119.25,119.15,119.21,13693.0,116.1267,116.1559,116.0585,116.117,13693.0
2024-06-10 12:00:00,119.3,119.33,119.07,119.21,11233.0,116.2046,116.2338,115.9806,116.117,11233.0
2024-06-10 12:05:00,119.21,119.29,119.1,119.28,10078.0,116.117,116.1949,116.0098,116.1851,10078.0
2024-06-10 12:10:00,119.3,119.41,119.25,119.31,14327.0,116.2046,116.3118,116.1559,116.2144,14327.0
2024-06-10 12:15:00,119.28,119.53,119.27,119.41,19991.0,116.1851,116.4287,116.1754,116.3118,19991.0
2024-06-10 12:20:00,119.41,119.52,119.36,119.4,9838.0,116.3118,116.4189,116.2631,116.302,9838.0
2024-06-10 12:25:00,119.4,119.61,119.39,119.56,16010.0,116.302,116.5066,116.2923,116.4579,16010.0
2024-06-10 12:30:00,119.56,119.56,119.35,119.47,8692.0,116.4579,116.4579,116.2533,116.3702,8692.0
2024-06-10 12:35:00,119.43,119.45,119.36,119.45,2473.0,116.3313,116.3507,116.2631,116.3507,2473.0
2024-06-10 12:40:00,119.44,119.59,119.43,119.58,5485.0,116.341,116.4871,116.3313,116.4774,5485.0
2024-06-10 12:45:00,119.57,119.57,119.36,119.38,3827.0,116.4676,116.4676,116.2631,116.2825,3827.0
2024-06-10 12:50:00,119.42,119.52,119.42,119.48,4652.0,116.3215,116.4189,116.3215,116.38,4652.0
2024-06-10 12:55:00,119.52,119.52,119.37,119.38,2787.0,116.4189,116.4189,116.2728,116.2825,2787.0
2024-06-10 13:00:00,119.38,119.39,119.2,119.38,8681.0,116.2825,116.2923,116.1072,116.2825,8681.0
2024-06-10 13:05:00,119.42,119.46,119.28,119.33,3477.0,116.3215,116.3605,116.1851,116.2338,3477.0
2024-06-10 13:10:00,119.32,119.32,119.05,119.15,6949.0,116.2241,116.2241,115.9611,116.0585,6949.0
2024-06-10 13:15:00,119.16,119.16,119.01,119.06,11809.0,116.0683,116.0683,115.9221,115.9709,11809.0
2024-06-10 13:20:00,119.06,119.43,119.05,119.43,13880.0,115.9709,116.3313,115.9611,116.3313,13880.0
2024-06-10 13:25:00,119.4,119.46,119.25,119.25,4400.0,116.302,116.3605,116.1559,116.1559,4400.0
2024-06-10 13:30:00,119.2,119.32,119.2,119.28,6780.0,116.1072,116.2241,116.1072,116.1851,6780.0
2024-06-10 13:35:00,119.3,119.42,119.29,119.42,5767.0,116.2046,116.3215,116.1949,116.3215,5767.0
2024-06-10 13:40:00,119.42,119.52,119.37,119.48,4532.0,116.3215,116.4189,116.2728,116.38,4532.0
2024-06-10 13:45:00,119.48,119.7,119.44,119.63,8645.0,116.38,116.5942,116.341,116.5261,8645.0
2024-06-10 13:50:00,119.61,119.72,119.48,119.72,8201.0,116.5066,116.6137,116.38,116.6137,8201.0
2024-06-10 13:55:00,119.67,119.72,119.62,119.65,9749.0,116.565,116.6137,116.5163,116.5455,9749.0
2024-06-10 14:00:00,119.65,119.67,119.48,119.6,12883.0,116.5455,116.565,116.38,116.4968,12883.0
2024-06-10 14:05:00,119.61,119.72,119.59,119.61,7253.0,116.5066,116.6137,116.4871,116.5066,7253.0
2024-06-10 14:10:00,119.59,119.6,119.4,119.49,33299.0,116.4871,116.4968,116.302,116.3897,33299.0
2024-06-10 14:15:00,119.47,119.6,119.45,119.46,9306.0,116.3702,116.4968,116.3507,116.3605,9306.0
2024-06-10 14:20:00,119.45,119.62,119.38,119.6,9694.0,116.3507,116.5163,116.2825,116.4968,9694.0
2024-06-10 14:25:00,119.6,119.64,119.45,119.46,6406.0,116.4968,116.5358,116.3507,116.3605,6406.0
2024-06-10 14:30:00,119.44,119.58,119.41,119.5,8282.0,116.341,116.4774,116.3118,116.3994,8282.0
2024-06-10 14:35:00,119.49,119.55,119.4,119.43,28347.0,116.3897,116.4481,116.302,116.3313,28347.0
2024-06-10 14:40:00,119.36,119.5,119.36,119.39,5208.0,116.2631,116.3994,116.2631,116.2923,5208.0
2024-06-10 14:45:00,119.43,119.56,119.25,119.54,27489.0,116.3313,116.4579,116.1559,116.4384,27489.0
2024-06-10 14:50:00,119.57,119.57,119.37,119.47,7655.0,116.4676,116.4676,116.2728,116.3702,7655.0
2024-06-10 14:55:00,119.48,119.51,119.34,119.38,9466.0,116.38,116.4092,116.2436,116.2825,9466.0
2024-06-10 15:00:00,119.34,119.4,119.31,119.33,6786.0,116.2436,116.302,116.2144,116.2338,6786.0
2024-06-10 15:05:00,119.34,119.39,119.33,119.35,8986.0,116.2436,116.2923,116.2338,116.2533,8986.0
2024-06-10 15:10:00,119.33,119.51,119.25,119.51,42800.0,116.2338,116.4092,116.1559,116.4092,42800.0
2024-06-10 15:15:00,119.51,119.55,119.17,119.29,9143.0,116.4092,116.4481,116.078,116.1949,9143.0
2024-06-10 15:20:00,119.29,119.45,119.28,119.35,10638.0,116.1949,116.3507,116.1851,116.2533,10638.0
2024-06-10 15:25:00,119.33,119.56,119.31,119.56,9101.0,116.2338,116.4579,116.2144,116.4579,9101.0
2024-06-10 15:30:00,119.51,119.55,119.39,119.42,15411.0,116.4092,116.4481,116.2923,116.3215,15411.0
2024-06-10 15:35:00,119.43,119.43,119.28,119.32,17014.0,116.3313,116.3313,116.1851,116.2241,17014.0
2024-06-10 15:40:00,119.31,119.58,119.3,119.48,28304.0,116.2144,116.4774,116.2046,116.38,28304.0
2024-06-10 15:45:00,119.47,119.76,119.37,119.7,30927.0,116.3702,116.6527,116.2728,116.5942,30927.0
2024-06-10 15:50:00,119.67,119.9,119.6,119.86,45007.0,116.565,116.7891,116.4968,116.7501,45007.0
2024-06-10 15:55:00,119.9,119.97,119.62,119.79,206129.0,116.7891,116.8572,116.5163,116.6819,206129.0
2024-06-11 09:30:00,119.59,119.59,118.63,119.0,42698.0,116.4871,116.4871,115.552,115.9124,42698.0
2024-06-11 09:35:00,118.96,118.97,118.17,118.32,16735.0,115.8734,115.8832,115.1039,115.2501,16735.0
2024-06-11 09:40:00,118.38,118.73,118.31,118.33,7267.0,115.3085,115.6494,115.2403,115.2598,7267.0
2024-06-11 09:45:00,118.39,118.44,117.77,118.18,14344.0,115.3182,115.3669,114.7143,115.1137,14344.0
2024-06-11 09:50:00,118.18,118.52,118.13,118.41,7227.0,115.1137,115.4449,115.065,115.3377,7227.0
2024-06-11 09:55:00,118.34,118.88,118.33,118.74,10737.0,115.2695,115.7955,115.2598,115.6592,10737.0
2024-06-11 10:00:00,118.82,118.83,118.25,118.32,10777.0,115.7371,115.7468,115.1819,115.2501,10777.0
2024-06-11 10:05:00,118.31,118.46,118.19,118.46,35474.0,115.2403,115.3864,115.1234,115.3864,35474.0
2024-06-11 10:10:00,118.5,118.68,118.5,118.55,6555.0,115.4254,115.6007,115.4254,115.4741,6555.0
2024-06-11 10:15:00,118.59,118.73,118.48,118.48,9574.0,115.513,115.6494,115.4059,115.4059,9574.0
2024-06-11 10:20:00,118.49,118.65,118.42,118.59,3260.0,115.4156,115.5715,115.3475,115.513,3260.0
2024-06-11 10:25:00,118.59,118.75,118.57,118.7,7496.0,115.513,115.6689,115.4936,115.6202,7496.0
2024-06-11 10:30:00,118.67,118.93,118.55,118.93,6260.0,115.591,115.8442,115.4741,115.8442,6260.0
2024-06-11 10:35:00,118.96,118.97,118.86,118.92,11542.0,115.8734,115.8832,115.776,115.8345,11542.0
2024-06-11 10:40:00,118.92,119.2,118.91,119.0,8056.0,115.8345,116.1072,115.8247,115.9124,8056.0
2024-06-11 10:45:00,119.07,119.07,118.94,118.98,7553.0,115.9806,115.9806,115.854,115.8929,7553.0
2024-06-11 10:50:00,118.98,119.14,118.94,119.09,12236.0,115.8929,116.0488,115.854,116.0001,12236.0
2024-06-11 10:55:00,119.09,119.21,119.09,119.17,4927.0,116.0001,116.117,116.0001,116.078,4927.0
2024-06-11 11:00:00,119.18,119.29,119.09,119.09,28394.0,116.0877,116.1949,116.0001,116.0001,28394.0
2024-06-11 11:05:00,119.04,119.15,119.01,119.13,1592.0,115.9514,116.0585,115.9221,116.039,1592.0
2024-06-11 11:10:00,119.13,119.26,119.12,119.26,6245.0,116.039,116.1657,116.0293,116.1657,6245.0
2024-06-11 11:15:00,119.23,119.31,119.21,119.31,7607.0,116.1364,116.2144,116.117,116.2144,7607.0
2024-06-11 11:20:00,119.3,119.47,119.27,119.31,11726.0,116.2046,116.3702,116.1754,116.2144,11726.0
2024-06-11 11:25:00,119.34,119.4,119.18,119.19,8234.0,116.2436,116.302,116.0877,116.0975,8234.0
2024-06-11 11:30:00,119.19,119.31,119.17,119.26,7567.0,116.0975,116.2144,116.078,116.1657,7567.0
2024-06-11 11:35:00,119.24,119.25,119.04,119.05,3210.0,116.1462,116.1559,115.9514,115.9611,3210.0
2024-06-11 11:40:00,119.06,119.1,118.89,118.89,4839.0,115.9709,116.0098,115.8053,115.8053,4839.0
2024-06-11 11:45:00,118.88,118.96,118.85,118.95,3025.0,115.7955,115.8734,115.7663,115.8637,3025.0
2024-06-11 11:50:00,118.91,119.05,118.87,119.0,6928.0,115.8247,115.9611,115.7858,115.9124,6928.0
2024-06-11 11:55:00,119.01,119.02,118.91,118.98,4803.0,115.9221,115.9319,115.8247,115.8929,4803.0
2024-06-11 12:00:00,118.97,119.04,118.92,119.04,8814.0,115.8832,115.9514,115.8345,115.9514,8814.0
2024-06-11 12:05:00,119.04,119.11,119.03,119.1,3504.0,115.9514,116.0196,115.9416,116.0098,3504.0
2024-06-11 12:10:00,119.09,119.16,118.91,118.99,16716.0,116.0001,116.0683,115.8247,115.9027,16716.0
2024-06-11 12:15:00,118.96,118.98,118.65,118.69,8509.0,115.8734,115.8929,115.5715,115.6105,8509.0
2024-06-11 12:20:00,118.66,118.67,118.34,118.39,20841.0,115.5812,115.591,115.2695,115.3182,20841.0
2024-06-11 12:25:00,118.37,118.53,118.31,118.44,14395.0,115.2988,115.4546,115.2403,115.3669,14395.0
2024-06-11 12:30:00,118.44,118.54,118.37,118.47,16621.0,115.3669,115.4643,115.2988,115.3962,16621.0
2024-06-11 12:35:00,118.47,118.53,118.1,118.19,13294.0,115.3962,115.4546,115.0358,115.1234,13294.0
2024-06-11 12:40:00,118.19,118.27,117.8,117.97,43506.0,115.1234,115.2013,114.7435,114.9091,43506.0
2024-06-11 12:45:00,117.99,118.18,117.72,117.81,33756.0,114.9286,115.1137,114.6656,114.7533,33756.0
2024-06-11 12:50:00,117.81,118.01,117.73,118.01,9827.0,114.7533,114.9481,114.6754,114.9481,9827.0
2024-06-11 12:55:00,117.98,118.17,117.93,117.98,11242.0,114.9189,115.1039,114.8702,114.9189,11242.0
2024-06-11 13:00:00,117.98,118.17,117.64,118.1,29464.0,114.9189,115.1039,114.5877,115.0358,29464.0
2024-06-11 13:05:00,118.06,118.28,117.99,118.06,23211.0,114.9968,115.2111,114.9286,114.9968,23211.0
2024-06-11 13:10:00,118.05,118.08,117.69,117.69,9010.0,114.9871,115.0163,114.6364,114.6364,9010.0
2024-06-11 13:15:00,117.69,117.71,117.49,117.57,33862.0,114.6364,114.6559,114.4416,114.5195,33862.0
2024-06-11 13:20:00,117.58,117.6,117.34,117.37,21040.0,114.5293,114.5487,114.2955,114.3247,21040.0
2024-06-11 13:25:00,117.39,117.59,117.38,117.57,11384.0,114.3442,114.539,114.3344,114.5195,11384.0
2024-06-11 13:30:00,117.57,117.71,117.53,117.71,21768.0,114.5195,114.6559,114.4805,114.6559,21768.0
2024-06-11 13:35:00,117.7,117.99,117.66,117.99,12223.0,114.6461,114.9286,114.6072,114.9286,12223.0
2024-06-11 13:40:00,118.02,118.08,117.81,117.95,15838.0,114.9578,115.0163,114.7533,114.8897,15838.0
2024-06-11 13:45:00,117.94,118.06,117.93,117.96,9289.0,114.8799,114.9968,114.8702,114.8994,9289.0
2024-06-11 13:50:00,117.97,118.28,117.97,118.24,6439.0,114.9091,115.2111,114.9091,115.1721,6439.0
2024-06-11 13:55:00,118.28,118.33,118.22,118.23,9127.0,115.2111,115.2598,115.1526,115.1624,9127.0
2024-06-11 14:00:00,118.21,118.25,118.08,118.25,8342.0,115.1429,115.1819,115.0163,115.1819,8342.0
2024-06-11 14:05:00,118.2,118.21,117.99,118.08,6175.0,115.1332,115.1429,114.9286,115.0163,6175.0
2024-06-11 14:10:00,118.08,118.3,118.08,118.3,7704.0,115.0163,115.2306,115.0163,115.2306,7704.0
2024-06-11 14:15:00,118.29,118.38,118.21,118.28,11484.0,115.2208,115.3085,115.1429,115.2111,11484.0
2024-06-11 14:20:00,118.28,118.34,118.26,118.3,10638.0,115.2111,115.2695,115.1916,115.2306,10638.0
2024-06-11 14:25:00,118.27,118.36,118.23,118.36,12921.0,115.2013,115.289,115.1624,115.289,12921.0
2024-06-11 14:30:00,118.32,118.43,118.3,118.41,21021.0,115.2501,115.3572,115.2306,115.3377,21021.0
2024-06-11 14:35:00,118.41,118.41,118.23,118.34,12554.0,115.3377,115.3377,115.1624,115.2695,12554.0
2024-06-11 14:40:00,118.34,118.49,118.31,118.37,16152.0,115.2695,115.4156,115.2403,115.2988,16152.0
2024-06-11 14:45:00,118.37,118.54,118.33,118.4,12936.0,115.2988,115.4643,115.2598,115.328,12936.0
2024-06-11 14:50:00,118.37,118.39,118.2,118.33,12391.0,115.2988,115.3182,115.1332,115.2598,12391.0
2024-06-11 14:55:00,118.29,118.54,118.25,118.54,9708.0,115.2208,115.4643,115.1819,115.4643,9708.0
2024-06-11 15:00:00,118.55,118.91,118.55,118.89,14369.0,115.4741,115.8247,115.4741,115.8053,14369.0
2024-06-11 15:05:00,118.94,119.0,118.89,118.97,12709.0,115.854,115.9124,115.8053,115.8832,12709.0
2024-06-11 15:10:00,118.96,119.06,118.83,119.04,12491.0,115.8734,115.9709,115.7468,115.9514,12491.0
2024-06-11 15:15:00,119.03,119.13,118.99,119.1,11642.0,115.9416,116.039,115.9027,116.0098,11642.0
2024-06-11 15:20:00,119.08,119.17,119.05,119.16,13425.0,115.9903,116.078,115.9611,116.0683,13425.0
2024-06-11 15:25:00,119.15,119.19,119.1,119.19,7995.0,116.0585,116.0975,116.0098,116.0975,7995.0
2024-06-11 15:30:00,119.14,119.16,118.98,119.02,19331.0,116.0488,116.0683,115.8929,115.9319,19331.0
2024-06-11 15:35:00,119.02,119.16,118.94,119.03,29218.0,115.9319,116.0683,115.854,115.9416,29218.0
2024-06-11 15:40:00,119.05,119.05,118.87,118.93,12101.0,115.9611,115.9611,115.7858,115.8442,12101.0
2024-06-11 15:45:00,118.93,119.01,118.81,118.83,29457.0,115.8442,115.9221,115.7273,115.7468,29457.0
2024-06-11 15:50:00,118.84,119.24,118.84,119.19,75387.0,115.7566,116.1462,115.7566,116.0975,75387.0
2024-06-11 15:55:00,119.18,119.18,118.84,119.03,135476.0,116.0877,116.0877,115.7566,115.9416,135476.0
2024-06-12 09:30:00,123.43,124.53,122.8,123.33,168135.0,120.2275,121.2989,119.6138,120.1301,168135.0
2024-06-12 09:35:00,123.37,124.78,123.15,124.48,75096.0,120.169,121.5424,119.9547,121.2502,75096.0
2024-06-12 09:40:00,124.52,125.95,124.37,125.81,101249.0,121.2892,122.6821,121.1431,122.5457,101249.0
2024-06-12 09:45:00,125.88,126.0,125.41,125.82,90766.0,122.6139,122.7308,122.1561,122.5555,90766.0
2024-06-12 09:50:00,125.82,126.0,124.92,125.18,46723.0,122.5555,122.7308,121.6788,121.9321,46723.0
2024-06-12 09:55:00,125.06,125.47,125.0,125.12,20346.0,121.8152,122.2145,121.7567,121.8736,20346.0
2024-06-12 10:00:00,125.03,125.03,124.23,124.66,51652.0,121.786,121.786,121.0067,121.4256,51652.0
2024-06-12 10:05:00,124.71,124.87,124.12,124.23,28617.0,121.4743,121.6301,120.8996,121.0067,28617.0
2024-06-12 10:10:00,124.23,124.83,123.99,124.73,32151.0,121.0067,121.5911,120.7729,121.4937,32151.0
2024-06-12 10:15:00,124.81,125.19,124.67,124.94,102877.0,121.5717,121.9418,121.4353,121.6983,102877.0
2024-06-12 10:20:00,124.94,125.01,124.71,124.93,27983.0,121.6983,121.7665,121.4743,121.6885,27983.0
2024-06-12 10:25:00,124.95,125.15,124.92,125.01,29526.0,121.708,121.9028,121.6788,121.7665,29526.0
2024-06-12 10:30:00,124.82,125.43,124.7,125.3,22544.0,121.5814,122.1756,121.4645,122.0489,22544.0
2024-06-12 10:35:00,125.31,125.38,124.9,124.94,33059.0,122.0587,122.1269,121.6593,121.6983,33059.0
2024-06-12 10:40:00,124.94,125.0,124.74,124.75,20905.0,121.6983,121.7567,121.5035,121.5132,20905.0
2024-06-12 10:45:00,124.79,125.45,124.79,125.32,23835.0,121.5522,122.1951,121.5522,122.0684,23835.0
2024-06-12 10:50:00,125.24,125.3,125.02,125.21,18543.0,121.9905,122.0489,121.7762,121.9613,18543.0
2024-06-12 10:55:00,125.21,125.44,125.14,125.4,17427.0,121.9613,122.1853,121.8931,122.1464,17427.0
2024-06-12 11:00:00,125.36,125.77,125.33,125.62,52703.0,122.1074,122.5068,122.0782,122.3606,52703.0
2024-06-12 11:05:00,125.62,125.65,125.43,125.47,32691.0,122.3606,122.3899,122.1756,122.2145,32691.0
2024-06-12 11:10:00,125.43,125.54,125.28,125.38,27176.0,122.1756,122.2827,122.0295,122.1269,27176.0
2024-06-12 11:15:00,125.38,125.4,125.14,125.15,22120.0,122.1269,122.1464,121.8931,121.9028,22120.0
2024-06-12 11:20:00,125.1,125.44,125.0,125.34,24688.0,121.8541,122.1853,121.7567,122.0879,24688.0
2024-06-12 11:25:00,125.36,125.42,125.13,125.33,34970.0,122.1074,122.1658,121.8834,122.0782,34970.0
2024-06-12 11:30:00,125.38,125.47,125.1,125.29,18361.0,122.1269,122.2145,121.8541,122.0392,18361.0
2024-06-12 11:35:00,125.21,125.26,125.12,125.18,10095.0,121.9613,122.01,121.8736,121.9321,10095.0
2024-06-12 11:40:00,125.2,125.5,125.18,125.37,15666.0,121.9515,122.2438,121.9321,122.1171,15666.0
2024-06-12 11:45:00,125.29,125.33,125.05,125.13,26827.0,122.0392,122.0782,121.8054,121.8834,26827.0
2024-06-12 11:50:00,125.2,125.37,125.0,125.24,46596.0,121.9515,122.1171,121.7567,121.9905,46596.0
2024-06-12 11:55:00,125.27,125.36,125.03,125.18,12676.0,122.0197,122.1074,121.786,121.9321,12676.0
2024-06-12 12:00:00,125.18,125.18,125.0,125.11,11755.0,121.9321,121.9321,121.7567,121.8639,11755.0
2024-06-12 12:05:00,125.16,125.19,125.06,125.07,11978.0,121.9126,121.9418,121.8152,121.8249,11978.0
2024-06-12 12:10:00,125.09,125.14,124.99,125.09,13358.0,121.8444,121.8931,121.747,121.8444,13358.0
2024-06-12 12:15:00,125.04,125.1,125.01,125.08,9456.0,121.7957,121.8541,121.7665,121.8347,9456.0
2024-06-12 12:20:00,125.08,125.15,125.0,125.11,10860.0,121.8347,121.9028,121.7567,121.8639,10860.0
2024-06-12 12:25:00,125.12,125.25,125.07,125.09,5869.0,121.8736,122.0002,121.8249,121.8444,5869.0
2024-06-12 12:30:00,125.06,125.11,124.86,124.97,46828.0,121.8152,121.8639,121.6204,121.7275,46828.0
2024-06-12 12:35:00,124.97,125.16,124.88,125.14,29016.0,121.7275,121.9126,121.6398,121.8931,29016.0
2024-06-12 12:40:00,125.13,125.18,125.1,125.17,7081.0,121.8834,121.9321,121.8541,121.9223,7081.0
2024-06-12 12:45:00,125.17,125.23,125.13,125.14,6203.0,121.9223,121.9808,121.8834,121.8931,6203.0
2024-06-12 12:50:00,125.11,125.14,124.97,124.99,12574.0,121.8639,121.8931,121.7275,121.747,12574.0
2024-06-12 12:55:00,124.98,125.24,124.98,125.21,17537.0,121.7373,121.9905,121.7373,121.9613,17537.0
2024-06-12 13:00:00,125.21,125.43,125.21,125.41,10588.0,121.9613,122.1756,121.9613,122.1561,10588.0
2024-06-12 13:05:00,125.4,125.43,125.25,125.26,12698.0,122.1464,122.1756,122.0002,122.01,12698.0
2024-06-12 13:10:00,125.23,125.24,125.02,125.02,6638.0,121.9808,121.9905,121.7762,121.7762,6638.0
2024-06-12 13:15:00,125.0,125.22,124.98,125.17,5991.0,121.7567,121.971,121.7373,121.9223,5991.0
2024-06-12 13:20:00,125.17,125.3,125.13,125.28,10981.0,121.9223,122.0489,121.8834,122.0295,10981.0
2024-06-12 13:25:00,125.25,125.3,125.16,125.24,10608.0,122.0002,122.0489,121.9126,121.9905,10608.0
2024-06-12 13:30:00,125.2,125.2,124.94,125.16,12082.0,121.9515,121.9515,121.6983,121.9126,12082.0
2024-06-12 13:35:00,125.17,125.25,125.08,125.13,14596.0,121.9223,122.0002,121.8347,121.8834,14596.0
2024-06-12 13:40:00,125.07,125.11,124.89,124.91,7026.0,121.8249,121.8639,121.6496,121.6691,7026.0
2024-06-12 13:45:00,124.94,124.99,124.84,124.87,13596.0,121.6983,121.747,121.6009,121.6301,13596.0
2024-06-12 13:50:00,124.86,124.95,124.78,124.87,16695.0,121.6204,121.708,121.5424,121.6301,16695.0
2024-06-12 13:55:00,124.86,124.95,124.85,124.93,7754.0,121.6204,121.708,121.6106,121.6885,7754.0
2024-06-12 14:00:00,124.87,125.19,124.39,124.98,60233.0,121.6301,121.9418,121.1626,121.7373,60233.0
2024-06-12 14:05:00,124.92,125.03,124.65,124.8,11607.0,121.6788,121.786,121.4158,121.5619,11607.0
2024-06-12 14:10:00,124.78,124.95,124.5,124.65,15878.0,121.5424,121.708,121.2697,121.4158,15878.0
2024-06-12 14:15:00,124.67,124.91,124.67,124.8,26183.0,121.4353,121.6691,121.4353,121.5619,26183.0
2024-06-12 14:20:00,124.79,124.86,124.6,124.86,9575.0,121.5522,121.6204,121.3671,121.6204,9575.0
2024-06-12 14:25:00,124.84,125.1,124.84,125.0,14124.0,121.6009,121.8541,121.6009,121.7567,14124.0
2024-06-12 14:30:00,125.02,125.14,124.76,124.98,30032.0,121.7762,121.8931,121.523,121.7373,30032.0
2024-06-12 14:35:00,125.04,125.1,124.78,124.95,17124.0,121.7957,121.8541,121.5424,121.708,17124.0
2024-06-12 14:40:00,125.02,125.02,124.03,124.5,103953.0,121.7762,121.7762,120.8119,121.2697,103953.0
2024-06-12 14:45:00,124.28,124.55,124.13,124.27,18311.0,121.0554,121.3184,120.9093,121.0457,18311.0
2024-06-12 14:50:00,124.36,124.46,123.94,124.17,24743.0,121.1333,121.2307,120.7242,120.9483,24743.0
2024-06-12 14:55:00,124.17,124.56,124.15,124.51,14111.0,120.9483,121.3281,120.9288,121.2794,14111.0
2024-06-12 15:00:00,124.46,124.68,124.37,124.5,18262.0,121.2307,121.445,121.1431,121.2697,18262.0
2024-06-12 15:05:00,124.48,124.71,124.39,124.7,13670.0,121.2502,121.4743,121.1626,121.4645,13670.0
2024-06-12 15:10:00,124.64,124.73,124.46,124.62,15922.0,121.4061,121.4937,121.2307,121.3866,15922.0
2024-06-12 15:15:00,124.62,124.74,124.61,124.69,14306.0,121.3866,121.5035,121.3769,121.4548,14306.0
2024-06-12 15:20:00,124.7,124.75,124.0,124.03,14209.0,121.4645,121.5132,120.7827,120.8119,14209.0
2024-06-12 15:25:00,124.03,124.27,123.71,123.71,67596.0,120.8119,121.0457,120.5002,120.5002,67596.0
2024-06-12 15:30:00,123.71,123.87,123.53,123.82,32551.0,120.5002,120.6561,120.3249,120.6073,32551.0
2024-06-12 15:35:00,123.79,123.94,123.58,123.59,30861.0,120.5781,120.7242,120.3736,120.3833,30861.0
2024-06-12 15:40:00,123.59,123.74,123.46,123.59,30698.0,120.3833,120.5294,120.2567,120.3833,30698.0
2024-06-12 15:45:00,123.62,123.89,123.58,123.7,43289.0,120.4125,120.6755,120.3736,120.4905,43289.0
2024-06-12 15:50:00,123.67,123.81,123.57,123.75,88481.0,120.4612,120.5976,120.3638,120.5392,88481.0
2024-06-12 15:55:00,123.76,123.84,123.34,123.39,216348.0,120.5489,120.6268,120.1398,120.1885,216348.0
2024-06-13 09:30:00,123.15,123.37,122.63,123.37,37191.0,119.9547,120.169,119.4482,120.169,37191.0
2024-06-13 09:35:00,123.14,123.52,123.02,123.42,19124.0,119.945,120.3151,119.8281,120.2177,19124.0
2024-06-13 09:40:00,123.42,123.59,123.12,123.17,20157.0,120.2177,120.3833,119.9255,119.9742,20157.0
2024-06-13 09:45:00,123.14,123.17,122.64,122.86,27491.0,119.945,119.9742,119.458,119.6723,27491.0
2024-06-13 09:50:00,122.77,122.77,122.36,122.41,36413.0,119.5846,119.5846,119.1852,119.2339,36413.0
2024-06-13 09:55:00,122.39,122.39,122.12,122.38,14860.0,119.2145,119.2145,118.9515,119.2047,14860.0
2024-06-13 10:00:00,122.25,122.32,121.78,121.8,15396.0,119.0781,119.1463,118.6203,118.6398,15396.0
2024-06-13 10:05:00,121.84,122.4,121.83,122.32,23122.0,118.6787,119.2242,118.669,119.1463,23122.0
2024-06-13 10:10:00,122.28,122.28,121.93,121.93,13112.0,119.1073,119.1073,118.7664,118.7664,13112.0
2024-06-13 10:15:00,121.96,122.09,121.79,121.88,13356.0,118.7956,118.9222,118.63,118.7177,13356.0
2024-06-13 10:20:00,121.91,121.93,121.69,121.69,8534.0,118.7469,118.7664,118.5326,118.5326,8534.0
2024-06-13 10:25:00,121.63,121.66,121.48,121.64,24534.0,118.4742,118.5034,118.3281,118.4839,24534.0
2024-06-13 10:30:00,121.69,121.85,121.63,121.67,14510.0,118.5326,118.6885,118.4742,118.5131,14510.0
2024-06-13 10:35:00,121.65,122.1,121.56,122.05,24688.0,118.4937,118.932,118.406,118.8833,24688.0
2024-06-13 10:40:00,122.07,122.16,121.93,122.06,10650.0,118.9028,118.9904,118.7664,118.893,10650.0
2024-06-13 10:45:00,122.07,122.27,121.94,122.06,11256.0,118.9028,119.0976,118.7761,118.893,11256.0
2024-06-13 10:50:00,122.09,122.37,122.08,122.23,11130.0,118.9222,119.195,118.9125,119.0586,11130.0
2024-06-13 10:55:00,122.25,122.36,122.2,122.2,28872.0,119.0781,119.1852,119.0294,119.0294,28872.0
2024-06-13 11:00:00,122.13,122.2,121.98,122.07,6521.0,118.9612,119.0294,118.8151,118.9028,6521.0
2024-06-13 11:05:00,122.09,122.24,122.05,122.11,9275.0,118.9222,119.0683,118.8833,118.9417,9275.0
2024-06-13 11:10:00,122.18,122.18,121.92,121.95,7793.0,119.0099,119.0099,118.7566,118.7859,7793.0
2024-06-13 11:15:00,121.97,122.07,121.88,122.03,8177.0,118.8053,118.9028,118.7177,118.8638,8177.0
2024-06-13 11:20:00,122.03,122.24,122.01,122.23,9915.0,118.8638,119.0683,118.8443,119.0586,9915.0
2024-06-13 11:25:00,122.21,122.47,122.16,122.38,40139.0,119.0391,119.2924,118.9904,119.2047,40139.0
2024-06-13 11:30:00,122.38,122.54,122.34,122.51,10276.0,119.2047,119.3606,119.1657,119.3313,10276.0
2024-06-13 11:35:00,122.53,122.68,122.53,122.63,10436.0,119.3508,119.4969,119.3508,119.4482,10436.0
2024-06-13 11:40:00,122.65,122.71,122.55,122.69,19603.0,119.4677,119.5261,119.3703,119.5067,19603.0
2024-06-13 11:45:00,122.7,122.72,121.82,122.54,20182.0,119.5164,119.5359,118.6592,119.3606,20182.0
2024-06-13 11:50:00,122.55,122.55,122.44,122.52,3866.0,119.3703,119.3703,119.2632,119.3411,3866.0
2024-06-13 11:55:00,122.55,122.59,122.47,122.47,5613.0,119.3703,119.4093,119.2924,119.2924,5613.0
2024-06-13 12:00:00,122.43,122.46,122.24,122.31,3400.0,119.2534,119.2826,119.0683,119.1365,3400.0
2024-06-13 12:05:00,122.27,122.46,122.26,122.3,10408.0,119.0976,119.2826,119.0878,119.1268,10408.0
2024-06-13 12:10:00,122.25,122.34,122.17,122.19,7684.0,119.0781,119.1657,119.0002,119.0196,7684.0
2024-06-13 12:15:00,122.19,122.19,121.95,122.02,12412.0,119.0196,119.0196,118.7859,118.8541,12412.0
2024-06-13 12:20:00,122.02,122.24,122.01,122.24,9117.0,118.8541,119.0683,118.8443,119.0683,9117.0
2024-06-13 12:25:00,122.19,122.19,122.13,122.14,2426.0,119.0196,119.0196,118.9612,118.9709,2426.0
2024-06-13 12:30:00,122.19,122.27,122.16,122.25,4727.0,119.0196,119.0976,118.9904,119.0781,4727.0
2024-06-13 12:35:00,122.21,122.33,122.15,122.29,11670.0,119.0391,119.156,118.9807,119.117,11670.0
2024-06-13 12:40:00,122.29,122.34,122.09,122.2,11795.0,119.117,119.1657,118.9222,119.0294,11795.0
2024-06-13 12:45:00,122.24,122.28,122.11,122.16,3166.0,119.0683,119.1073,118.9417,118.9904,3166.0
2024-06-13 12:50:00,122.21,122.42,122.2,122.39,7812.0,119.0391,119.2437,119.0294,119.2145,7812.0
2024-06-13 12:55:00,122.37,122.39,122.22,122.34,10618.0,119.195,119.2145,119.0489,119.1657,10618.0
2024-06-13 13:00:00,122.39,122.67,122.38,122.59,9684.0,119.2145,119.4872,119.2047,119.4093,9684.0
2024-06-13 13:05:00,122.67,122.68,122.54,122.61,13188.0,119.4872,119.4969,119.3606,119.4287,13188.0
2024-06-13 13:10:00,122.66,122.79,122.65,122.79,15869.0,119.4774,119.6041,119.4677,119.6041,15869.0
2024-06-13 13:15:00,122.78,122.78,122.62,122.67,9222.0,119.5943,119.5943,119.4385,119.4872,9222.0
2024-06-13 13:20:00,122.68,122.88,122.64,122.88,12753.0,119.4969,119.6917,119.458,119.6917,12753.0
2024-06-13 13:25:00,122.86,122.94,122.86,122.86,7532.0,119.6723,119.7502,119.6723,119.6723,7532.0
2024-06-13 13:30:00,122.84,122.84,122.75,122.77,7046.0,119.6528,119.6528,119.5651,119.5846,7046.0
2024-06-13 13:35:00,122.74,122.74,122.58,122.64,5116.0,119.5554,119.5554,119.3995,119.458,5116.0
2024-06-13 13:40:00,122.66,122.79,122.66,122.7,6755.0,119.4774,119.6041,119.4774,119.5164,6755.0
2024-06-13 13:45:00,122.71,122.73,122.66,122.66,7711.0,119.5261,119.5456,119.4774,119.4774,7711.0
2024-06-13 13:50:00,122.69,122.73,122.67,122.67,2869.0,119.5067,119.5456,119.4872,119.4872,2869.0
2024-06-13 13:55:00,122.66,122.66,122.47,122.47,15547.0,119.4774,119.4774,119.2924,119.2924,15547.0
2024-06-13 14:00:00,122.47,122.52,122.42,122.44,5130.0,119.2924,119.3411,119.2437,119.2632,5130.0
2024-06-13 14:05:00,122.46,122.7,122.45,122.68,6231.0,119.2826,119.5164,119.2729,119.4969,6231.0
2024-06-13 14:10:00,122.68,122.71,122.64,122.66,6156.0,119.4969,119.5261,119.458,119.4774,6156.0
2024-06-13 14:15:00,122.64,122.69,122.49,122.49,7102.0,119.458,119.5067,119.3119,119.3119,7102.0
2024-06-13 14:20:00,122.5,122.51,122.44,122.48,7788.0,119.3216,119.3313,119.2632,119.3021,7788.0
2024-06-13 14:25:00,122.48,122.49,122.4,122.46,9006.0,119.3021,119.3119,119.2242,119.2826,9006.0
2024-06-13 14:30:00,122.48,122.53,122.46,122.5,9365.0,119.3021,119.3508,119.2826,119.3216,9365.0
2024-06-13 14:35:00,122.5,122.64,122.5,122.61,9540.0,119.3216,119.458,119.3216,119.4287,9540.0
2024-06-13 14:40:00,122.63,122.77,122.63,122.74,9412.0,119.4482,119.5846,119.4482,119.5554,9412.0
2024-06-13 14:45:00,122.73,122.76,122.61,122.62,4528.0,119.5456,119.5749,119.4287,119.4385,4528.0
2024-06-13 14:50:00,122.61,122.63,122.56,122.61,11992.0,119.4287,119.4482,119.38,119.4287,11992.0
2024-06-13 14:55:00,122.61,122.74,122.6,122.73,10345.0,119.4287,119.5554,119.419,119.5456,10345.0
2024-06-13 15:00:00,122.67,122.77,122.6,122.77,11597.0,119.4872,119.5846,119.419,119.5846,11597.0
2024-06-13 15:05:00,122.8,122.83,122.68,122.83,12699.0,119.6138,119.643,119.4969,119.643,12699.0
2024-06-13 15:10:00,122.81,122.85,122.67,122.69,9428.0,119.6236,119.6625,119.4872,119.5067,9428.0
2024-06-13 15:15:00,122.68,122.74,122.6,122.67,10923.0,119.4969,119.5554,119.419,119.4872,10923.0
2024-06-13 15:20:00,122.68,122.71,122.62,122.63,10222.0,119.4969,119.5261,119.4385,119.4482,10222.0
2024-06-13 15:25:00,122.63,122.75,122.62,122.63,10422.0,119.4482,119.5651,119.4385,119.4482,10422.0
2024-06-13 15:30:00,122.63,122.63,122.49,122.58,16786.0,119.4482,119.4482,119.3119,119.3995,16786.0
2024-06-13 15:35:00,122.56,122.61,122.4,122.47,35827.0,119.38,119.4287,119.2242,119.2924,35827.0
2024-06-13 15:40:00,122.47,122.51,122.31,122.33,22705.0,119.2924,119.3313,119.1365,119.156,22705.0
2024-06-13 15:45:00,122.33,122.48,122.33,122.34,19582.0,119.156,119.3021,119.156,119.1657,19582.0
2024-06-13 15:50:00,122.35,122.4,122.18,122.23,49059.0,119.1755,119.2242,119.0099,119.0586,49059.0
2024-06-13 15:55:00,122.23,122.41,122.17,122.17,107533.0,119.0586,119.2339,119.0002,119.0002,107533.0
2024-06-14 09:30:00,121.1,121.57,120.88,121.25,47331.0,117.9579,118.4157,117.7436,118.104,47331.0
2024-06-14 09:35:00,121.23,121.43,121.01,121.39,8454.0,118.0845,118.2794,117.8703,118.2404,8454.0
2024-06-14 09:40:00,121.36,121.37,121.09,121.1,20661.0,118.2112,118.2209,117.9482,117.9579,20661.0
2024-06-14 09:45:00,121.1,121.22,120.9,121.22,63945.0,117.9579,118.0748,117.7631,118.0748,63945.0
2024-06-14 09:50:00,121.13,121.25,121.04,121.24,8188.0,117.9871,118.104,117.8995,118.0943,8188.0
2024-06-14 09:55:00,121.25,121.25,120.92,120.92,12809.0,118.104,118.104,117.7826,117.7826,12809.0
2024-06-14 10:00:00,120.9,120.9,120.49,120.69,14095.0,117.7631,117.7631,117.3637,117.5586,14095.0
2024-06-14 10:05:00,120.72,120.74,120.54,120.55,6987.0,117.5878,117.6073,117.4125,117.4222,6987.0
2024-06-14 10:10:00,120.62,120.66,120.36,120.43,6957.0,117.4904,117.5293,117.2371,117.3053,6957.0
2024-06-14 10:15:00,120.36,120.68,120.36,120.64,8856.0,117.2371,117.5488,117.2371,117.5099,8856.0
2024-06-14 10:20:00,120.63,120.9,120.61,120.77,16138.0,117.5001,117.7631,117.4806,117.6365,16138.0
2024-06-14 10:25:00,120.71,120.83,120.61,120.68,12600.0,117.578,117.6949,117.4806,117.5488,12600.0
2024-06-14 10:30:00,120.64,120.72,120.19,120.43,16887.0,117.5099,117.5878,117.0715,117.3053,16887.0
2024-06-14 10:35:00,120.4,120.44,120.23,120.25,10099.0,117.2761,117.315,117.1105,117.13,10099.0
2024-06-14 10:40:00,120.23,120.46,120.22,120.34,6389.0,117.1105,117.3345,117.1008,117.2176,6389.0
2024-06-14 10:45:00,120.38,120.45,120.34,120.45,7178.0,117.2566,117.3248,117.2176,117.3248,7178.0
2024-06-14 10:50:00,120.45,120.62,120.45,120.58,10661.0,117.3248,117.4904,117.3248,117.4514,10661.0
2024-06-14 10:55:00,120.56,120.65,120.46,120.51,23615.0,117.4319,117.5196,117.3345,117.3832,23615.0
2024-06-14 11:00:00,120.51,120.58,120.49,120.49,5488.0,117.3832,117.4514,117.3637,117.3637,5488.0
2024-06-14 11:05:00,120.45,120.51,120.16,120.22,9183.0,117.3248,117.3832,117.0423,117.1008,9183.0
2024-06-14 11:10:00,120.25,120.57,120.25,120.47,7506.0,117.13,117.4417,117.13,117.3443,7506.0
2024-06-14 11:15:00,120.46,120.47,120.25,120.41,6652.0,117.3345,117.3443,117.13,117.2858,6652.0
2024-06-14 11:20:00,120.45,120.45,120.37,120.43,4679.0,117.3248,117.3248,117.2469,117.3053,4679.0
2024-06-14 11:25:00,120.43,120.58,120.4,120.57,5051.0,117.3053,117.4514,117.2761,117.4417,5051.0
2024-06-14 11:30:00,120.57,120.67,120.45,120.46,7771.0,117.4417,117.5391,117.3248,117.3345,7771.0
2024-06-14 11:35:00,120.47,120.74,120.46,120.73,5539.0,117.3443,117.6073,117.3345,117.5975,5539.0
2024-06-14 11:40:00,120.79,120.82,120.7,120.76,4896.0,117.656,117.6852,117.5683,117.6267,4896.0
2024-06-14 11:45:00,120.73,120.73,120.55,120.7,4022.0,117.5975,117.5975,117.4222,117.5683,4022.0
2024-06-14 11:50:00,120.66,120.68,120.51,120.65,10044.0,117.5293,117.5488,117.3832,117.5196,10044.0
2024-06-14 11:55:00,120.71,120.77,120.71,120.77,3937.0,117.578,117.6365,117.578,117.6365,3937.0
2024-06-14 12:00:00,120.74,120.75,120.58,120.64,4868.0,117.6073,117.617,117.4514,117.5099,4868.0
2024-06-14 12:05:00,120.61,120.66,120.53,120.66,2124.0,117.4806,117.5293,117.4027,117.5293,2124.0
2024-06-14 12:10:00,120.7,120.76,120.66,120.66,4960.0,117.5683,117.6267,117.5293,117.5293,4960.0
2024-06-14 12:15:00,120.69,120.72,120.62,120.62,2400.0,117.5586,117.5878,117.4904,117.4904,2400.0
2024-06-14 12:20:00,120.63,120.69,120.63,120.69,1254.0,117.5001,117.5586,117.5001,117.5586,1254.0
2024-06-14 12:25:00,120.69,120.69,120.6,120.6,4571.0,117.5586,117.5586,117.4709,117.4709,4571.0
2024-06-14 12:30:00,120.61,120.63,120.57,120.61,2375.0,117.4806,117.5001,117.4417,117.4806,2375.0
2024-06-14 12:35:00,120.65,120.82,120.65,120.79,14600.0,117.5196,117.6852,117.5196,117.656,14600.0
2024-06-14 12:40:00,120.84,120.92,120.73,120.91,6346.0,117.7047,117.7826,117.5975,117.7729,6346.0
2024-06-14 12:45:00,120.9,120.95,120.85,120.94,8272.0,117.7631,117.8118,117.7144,117.8021,8272.0
2024-06-14 12:50:00,121.02,121.02,120.81,120.82,5848.0,117.88,117.88,117.6754,117.6852,5848.0
2024-06-14 12:55:00,120.88,120.97,120.88,120.96,2857.0,117.7436,117.8313,117.7436,117.8216,2857.0
2024-06-14 13:00:00,120.99,121.03,120.95,120.95,4725.0,117.8508,117.8897,117.8118,117.8118,4725.0
2024-06-14 13:05:00,121.02,121.04,120.91,121.04,11044.0,117.88,117.8995,117.7729,117.8995,11044.0
2024-06-14 13:10:00,121.04,121.12,121.04,121.06,6932.0,117.8995,117.9774,117.8995,117.919,6932.0
2024-06-14 13:15:00,121.03,121.11,120.99,121.02,6484.0,117.8897,117.9677,117.8508,117.88,6484.0
2024-06-14 13:20:00,121.05,121.2,120.99,121.0,9494.0,117.9092,118.0553,117.8508,117.8605,9494.0
2024-06-14 13:25:00,120.97,121.11,120.97,121.01,3275.0,117.8313,117.9677,117.8313,117.8703,3275.0
2024-06-14 13:30:00,121.01,121.09,120.97,120.98,2423.0,117.8703,117.9482,117.8313,117.841,2423.0
2024-06-14 13:35:00,121.01,121.01,120.86,120.98,3779.0,117.8703,117.8703,117.7241,117.841,3779.0
2024-06-14 13:40:00,121.01,121.01,120.85,120.97,2478.0,117.8703,117.8703,117.7144,117.8313,2478.0
2024-06-14 13:45:00,120.95,120.96,120.85,120.9,4475.0,117.8118,117.8216,117.7144,117.7631,4475.0
2024-06-14 13:50:00,120.88,120.93,120.84,120.92,5057.0,117.7436,117.7923,117.7047,117.7826,5057.0
2024-06-14 13:55:00,120.89,120.9,120.68,120.69,6916.0,117.7534,117.7631,117.5488,117.5586,6916.0
2024-06-14 14:00:00,120.72,120.86,120.59,120.86,9250.0,117.5878,117.7241,117.4612,117.7241,9250.0
2024-06-14 14:05:00,120.92,120.97,120.83,120.86,5262.0,117.7826,117.8313,117.6949,117.7241,5262.0
2024-06-14 14:10:00,120.92,120.94,120.81,120.85,2221.0,117.7826,117.8021,117.6754,117.7144,2221.0
2024-06-14 14:15:00,120.89,120.97,120.78,120.97,6439.0,117.7534,117.8313,117.6462,117.8313,6439.0
2024-06-14 14:20:00,120.95,121.1,120.95,120.98,5510.0,117.8118,117.9579,117.8118,117.841,5510.0
2024-06-14 14:25:00,121.04,121.05,120.94,121.0,6158.0,117.8995,117.9092,117.8021,117.8605,6158.0
2024-06-14 14:30:00,121.0,121.05,120.88,121.01,4217.0,117.8605,117.9092,117.7436,117.8703,4217.0
2024-06-14 14:35:00,121.02,121.02,120.92,120.96,6863.0,117.88,117.88,117.7826,117.8216,6863.0
2024-06-14 14:40:00,120.97,120.98,120.84,120.9,6533.0,117.8313,117.841,117.7047,117.7631,6533.0
2024-06-14 14:45:00,120.96,121.01,120.88,120.94,3601.0,117.8216,117.8703,117.7436,117.8021,3601.0
2024-06-14 14:50:00,120.92,120.98,120.87,120.98,5722.0,117.7826,117.841,117.7339,117.841,5722.0
2024-06-14 14:55:00,120.96,121.0,120.81,120.95,6105.0,117.8216,117.8605,117.6754,117.8118,6105.0
2024-06-14 15:00:00,120.98,121.09,120.94,121.07,11901.0,117.841,117.9482,117.8021,117.9287,11901.0
2024-06-14 15:05:00,121.05,121.11,121.01,121.04,4894.0,117.9092,117.9677,117.8703,117.8995,4894.0
2024-06-14 15:10:00,121.0,121.07,120.94,120.99,6844.0,117.8605,117.9287,117.8021,117.8508,6844.0
2024-06-14 15:15:00,121.02,121.05,120.98,121.02,4190.0,117.88,117.9092,117.841,117.88,4190.0
2024-06-14 15:20:00,121.02,121.07,120.96,121.03,6093.0,117.88,117.9287,117.8216,117.8897,6093.0
2024-06-14 15:25:00,121.06,121.09,120.96,121.04,8523.0,117.919,117.9482,117.8216,117.8995,8523.0
2024-06-14 15:30:00,120.99,121.03,120.84,121.02,12771.0,117.8508,117.8897,117.7047,117.88,12771.0
2024-06-14 15:35:00,121.04,121.27,121.04,121.15,18609.0,117.8995,118.1235,117.8995,118.0066,18609.0
2024-06-14 15:40:00,121.16,121.21,121.12,121.17,9416.0,118.0164,118.0651,117.9774,118.0261,9416.0
2024-06-14 15:45:00,121.18,121.21,121.05,121.07,14446.0,118.0358,118.0651,117.9092,117.9287,14446.0
2024-06-14 15:50:00,121.05,121.1,120.97,121.08,23433.0,117.9092,117.9579,117.8313,117.9384,23433.0
2024-06-14 15:55:00,121.05,121.33,121.0,121.27,69300.0,117.9092,118.182,117.8605,118.1235,69300.0
2024-06-17 09:30:00,121.0,121.63,120.78,121.63,39379.0,117.8605,118.4742,117.6462,118.4742,39379.0
2024-06-17 09:35:00,121.56,121.88,121.4,121.58,18786.0,118.406,118.7177,118.2501,118.4255,18786.0
2024-06-17 09:40:00,121.41,121.91,121.41,121.85,8951.0,118.2599,118.7469,118.2599,118.6885,8951.0
2024-06-17 09:45:00,121.85,122.08,121.56,121.56,10724.0,118.6885,118.9125,118.406,118.406,10724.0
2024-06-17 09:50:00,121.78,121.97,121.55,121.56,6526.0,118.6203,118.8053,118.3962,118.406,6526.0
2024-06-17 09:55:00,121.57,121.81,121.47,121.49,17074.0,118.4157,118.6495,118.3183,118.3378,17074.0
2024-06-17 10:00:00,121.57,121.67,121.22,121.53,14631.0,118.4157,118.5131,118.0748,118.3768,14631.0
2024-06-17 10:05:00,121.52,121.57,121.31,121.42,12438.0,118.367,118.4157,118.1625,118.2696,12438.0
2024-06-17 10:10:00,121.48,121.57,121.27,121.33,5934.0,118.3281,118.4157,118.1235,118.182,5934.0
2024-06-17 10:15:00,121.23,121.25,121.05,121.1,7352.0,118.0845,118.104,117.9092,117.9579,7352.0
2024-06-17 10:20:00,121.12,121.15,120.67,120.8,30112.0,117.9774,118.0066,117.5391,117.6657,30112.0
2024-06-17 10:25:00,120.83,121.06,120.77,120.96,7693.0,117.6949,117.919,117.6365,117.8216,7693.0
2024-06-17 10:30:00,120.95,121.08,120.86,120.9,4366.0,117.8118,117.9384,117.7241,117.7631,4366.0
2024-06-17 10:35:00,120.88,121.03,120.87,120.91,5967.0,117.7436,117.8897,117.7339,117.7729,5967.0
2024-06-17 10:40:00,120.88,121.09,120.87,121.01,6019.0,117.7436,117.9482,117.7339,117.8703,6019.0
2024-06-17 10:45:00,121.1,121.21,121.06,121.13,5213.0,117.9579,118.0651,117.919,117.9871,5213.0
2024-06-17 10:50:00,121.1,121.12,121.04,121.08,6944.0,117.9579,117.9774,117.8995,117.9384,6944.0
2024-06-17 10:55:00,121.05,121.12,120.85,120.97,7762.0,117.9092,117.9774,117.7144,117.8313,7762.0
2024-06-17 11:00:00,120.99,121.14,120.91,121.1,6766.0,117.8508,117.9969,117.7729,117.9579,6766.0
2024-06-17 11:05:00,121.08,121.08,120.86,120.93,4926.0,117.9384,117.9384,117.7241,117.7923,4926.0
2024-06-17 11:10:00,120.89,121.07,120.87,121.07,7579.0,117.7534,117.9287,117.7339,117.9287,7579.0
2024-06-17 11:15:00,121.06,121.17,121.03,121.05,8460.0,117.919,118.0261,117.8897,117.9092,8460.0
2024-06-17 11:20:00,121.02,121.21,120.93,121.21,11198.0,117.88,118.0651,117.7923,118.0651,11198.0
2024-06-17 11:25:00,121.17,121.17,121.03,121.06,5766.0,118.0261,118.0261,117.8897,117.919,5766.0
2024-06-17 11:30:00,121.06,121.06,120.89,120.91,6375.0,117.919,117.919,117.7534,117.7729,6375.0
2024-06-17 11:35:00,120.96,120.96,120.79,120.82,4692.0,117.8216,117.8216,117.656,117.6852,4692.0
2024-06-17 11:40:00,120.81,120.81,120.59,120.68,8115.0,117.6754,117.6754,117.4612,117.5488,8115.0
2024-06-17 11:45:00,120.68,120.77,120.58,120.77,6863.0,117.5488,117.6365,117.4514,117.6365,6863.0
2024-06-17 11:50:00,120.77,120.82,120.73,120.77,5221.0,117.6365,117.6852,117.5975,117.6365,5221.0
2024-06-17 11:55:00,120.77,120.98,120.76,120.83,6325.0,117.6365,117.841,117.6267,117.6949,6325.0
2024-06-17 12:00:00,120.8,120.92,120.76,120.83,8050.0,117.6657,117.7826,117.6267,117.6949,8050.0
2024-06-17 12:05:00,120.83,120.97,120.83,120.9,8980.0,117.6949,117.8313,117.6949,117.7631,8980.0
2024-06-17 12:10:00,120.95,121.09,120.95,121.02,8224.0,117.8118,117.9482,117.8118,117.88,8224.0
2024-06-17 12:15:00,121.03,121.08,120.95,121.02,6916.0,117.8897,117.9384,117.8118,117.88,6916.0
2024-06-17 12:20:00,121.03,121.21,121.02,121.21,4913.0,117.8897,118.0651,117.88,118.0651,4913.0
2024-06-17 12:25:00,121.21,121.46,121.16,121.42,8478.0,118.0651,118.3086,118.0164,118.2696,8478.0
2024-06-17 12:30:00,121.43,121.45,121.32,121.44,8880.0,118.2794,118.2988,118.1722,118.2891,8880.0
2024-06-17 12:35:00,121.44,121.57,121.33,121.45,15011.0,118.2891,118.4157,118.182,118.2988,15011.0
2024-06-17 12:40:00,121.45,121.47,121.33,121.36,4610.0,118.2988,118.3183,118.182,118.2112,4610.0
2024-06-17 12:45:00,121.33,121.37,121.22,121.32,9504.0,118.182,118.2209,118.0748,118.1722,9504.0
2024-06-17 12:50:00,121.36,121.49,121.31,121.4,7313.0,118.2112,118.3378,118.1625,118.2501,7313.0
2024-06-17 12:55:00,121.38,121.53,121.31,121.53,7810.0,118.2307,118.3768,118.1625,118.3768,7810.0
2024-06-17 13:00:00,121.57,121.63,121.49,121.58,3817.0,118.4157,118.4742,118.3378,118.4255,3817.0
2024-06-17 13:05:00,121.47,121.59,121.47,121.54,4518.0,118.3183,118.4352,118.3183,118.3865,4518.0
2024-06-17 13:10:00,121.58,121.6,121.52,121.59,3057.0,118.4255,118.4449,118.367,118.4352,3057.0
2024-06-17 13:15:00,121.6,121.74,121.59,121.69,11933.0,118.4449,118.5813,118.4352,118.5326,11933.0
2024-06-17 13:20:00,121.71,121.76,121.44,121.52,7848.0,118.5521,118.6008,118.2891,118.367,7848.0
2024-06-17 13:25:00,121.49,121.58,121.48,121.5,12184.0,118.3378,118.4255,118.3281,118.3475,12184.0
2024-06-17 13:30:00,121.51,121.82,121.51,121.77,13704.0,118.3573,118.6592,118.3573,118.6105,13704.0
2024-06-17 13:35:00,121.73,121.97,121.73,121.95,11632.0,118.5716,118.8053,118.5716,118.7859,11632.0
2024-06-17 13:40:00,121.96,122.0,121.71,121.72,14229.0,118.7956,118.8346,118.5521,118.5618,14229.0
2024-06-17 13:45:00,121.73,121.8,121.68,121.79,3289.0,118.5716,118.6398,118.5229,118.63,3289.0
2024-06-17 13:50:00,121.8,121.95,121.79,121.95,3990.0,118.6398,118.7859,118.63,118.7859,3990.0
2024-06-17 13:55:00,121.95,121.97,121.77,121.81,9046.0,118.7859,118.8053,118.6105,118.6495,9046.0
2024-06-17 14:00:00,121.8,121.93,121.8,121.85,11759.0,118.6398,118.7664,118.6398,118.6885,11759.0
2024-06-17 14:05:00,121.86,122.21,121.86,122.2,22639.0,118.6982,119.0391,118.6982,119.0294,22639.0
2024-06-17 14:10:00,122.2,122.21,121.85,121.86,9905.0,119.0294,119.0391,118.6885,118.6982,9905.0
2024-06-17 14:15:00,121.86,122.03,121.84,121.96,12734.0,118.6982,118.8638,118.6787,118.7956,12734.0
2024-06-17 14:20:00,121.99,122.21,121.96,122.18,8489.0,118.8248,119.0391,118.7956,119.0099,8489.0
2024-06-17 14:25:00,122.18,122.29,122.13,122.23,9186.0,119.0099,119.117,118.9612,119.0586,9186.0
2024-06-17 14:30:00,122.27,122.46,122.24,122.43,22064.0,119.0976,119.2826,119.0683,119.2534,22064.0
2024-06-17 14:35:00,122.43,122.43,122.29,122.32,11327.0,119.2534,119.2534,119.117,119.1463,11327.0
2024-06-17 14:40:00,122.34,122.46,122.28,122.28,7835.0,119.1657,119.2826,119.1073,119.1073,7835.0
2024-06-17 14:45:00,122.3,122.47,122.14,122.44,10454.0,119.1268,119.2924,118.9709,119.2632,10454.0
2024-06-17 14:50:00,122.41,122.55,122.41,122.49,9661.0,119.2339,119.3703,119.2339,119.3119,9661.0
2024-06-17 14:55:00,122.48,122.59,122.38,122.59,23738.0,119.3021,119.4093,119.2047,119.4093,23738.0
2024-06-17 15:00:00,122.58,122.63,122.48,122.53,9836.0,119.3995,119.4482,119.3021,119.3508,9836.0
2024-06-17 15:05:00,122.48,122.51,122.27,122.37,14212.0,119.3021,119.3313,119.0976,119.195,14212.0
2024-06-17 15:10:00,122.37,122.6,122.36,122.48,10875.0,119.195,119.419,119.1852,119.3021,10875.0
2024-06-17 15:15:00,122.49,122.55,122.38,122.44,12230.0,119.3119,119.3703,119.2047,119.2632,12230.0
2024-06-17 15:20:00,122.46,122.52,122.42,122.52,8248.0,119.2826,119.3411,119.2437,119.3411,8248.0
2024-06-17 15:25:00,122.48,122.57,122.39,122.56,16492.0,119.3021,119.3898,119.2145,119.38,16492.0
2024-06-17 15:30:00,122.53,122.61,122.47,122.5,18227.0,119.3508,119.4287,119.2924,119.3216,18227.0
2024-06-17 15:35:00,122.49,122.49,122.39,122.46,11191.0,119.3119,119.3119,119.2145,119.2826,11191.0
2024-06-17 15:40:00,122.45,122.59,122.41,122.45,21904.0,119.2729,119.4093,119.2339,119.2729,21904.0
2024-06-17 15:45:00,122.45,122.45,122.13,122.14,23444.0,119.2729,119.2729,118.9612,118.9709,23444.0
2024-06-17 15:50:00,122.14,122.38,122.01,122.19,38633.0,118.9709,119.2047,118.8443,119.0196,38633.0
2024-06-17 15:55:00,122.17,122.27,122.06,122.24,89109.0,119.0002,119.0976,118.893,119.0683,89109.0
2024-06-18 09:30:00,122.33,122.76,122.15,122.26,39666.0,119.156,119.5749,118.9807,119.0878,39666.0
2024-06-18 09:35:00,122.24,122.89,122.09,122.58,18707.0,119.0683,119.7015,118.9222,119.3995,18707.0
2024-06-18 09:40:00,122.57,122.7,121.97,121.98,23553.0,119.3898,119.5164,118.8053,118.8151,23553.0
2024-06-18 09:45:00,121.89,122.13,121.72,121.86,11565.0,118.7274,118.9612,118.5618,118.6982,11565.0
2024-06-18 09:50:00,121.89,122.41,121.89,122.4,16204.0,118.7274,119.2339,118.7274,119.2242,16204.0
2024-06-18 09:55:00,122.34,122.75,122.15,122.15,24181.0,119.1657,119.5651,118.9807,118.9807,24181.0
2024-06-18 10:00:00,122.16,122.4,122.11,122.19,10153.0,118.9904,119.2242,118.9417,119.0196,10153.0
2024-06-18 10:05:00,122.13,122.37,121.96,122.31,10809.0,118.9612,119.195,118.7956,119.1365,10809.0
2024-06-18 10:10:00,122.25,122.39,122.19,122.3,14411.0,119.0781,119.2145,119.0196,119.1268,14411.0
2024-06-18 10:15:00,122.33,122.48,122.29,122.37,24778.0,119.156,119.3021,119.117,119.195,24778.0
2024-06-18 10:20:00,122.36,122.6,122.3,122.52,38372.0,119.1852,119.419,119.1268,119.3411,38372.0
2024-06-18 10:25:00,122.48,122.87,122.48,122.71,10958.0,119.3021,119.682,119.3021,119.5261,10958.0
2024-06-18 10:30:00,122.69,122.92,122.64,122.73,5620.0,119.5067,119.7307,119.458,119.5456,5620.0
2024-06-18 10:35:00,122.74,122.77,122.51,122.58,10471.0,119.5554,119.5846,119.3313,119.3995,10471.0
2024-06-18 10:40:00,122.62,123.01,122.61,123.01,12149.0,119.4385,119.8184,119.4287,119.8184,12149.0
2024-06-18 10:45:00,122.96,122.96,122.83,122.93,9693.0,119.7697,119.7697,119.643,119.7404,9693.0
2024-06-18 10:50:00,122.94,122.97,122.64,122.74,19296.0,119.7502,119.7794,119.458,119.5554,19296.0
2024-06-18 10:55:00,122.71,122.71,122.52,122.55,6265.0,119.5261,119.5261,119.3411,119.3703,6265.0
2024-06-18 11:00:00,122.53,122.57,122.38,122.4,13783.0,119.3508,119.3898,119.2047,119.2242,13783.0
2024-06-18 11:05:00,122.45,122.69,122.34,122.68,6504.0,119.2729,119.5067,119.1657,119.4969,6504.0
2024-06-18 11:10:00,122.66,122.76,122.65,122.76,5765.0,119.4774,119.5749,119.4677,119.5749,5765.0
2024-06-18 11:15:00,122.81,122.96,122.64,122.64,16263.0,119.6236,119.7697,119.458,119.458,16263.0
2024-06-18 11:20:00,122.71,122.86,122.65,122.79,6808.0,119.5261,119.6723,119.4677,119.6041,6808.0
2024-06-18 11:25:00,122.77,122.77,122.5,122.53,4371.0,119.5846,119.5846,119.3216,119.3508,4371.0
2024-06-18 11:30:00,122.5,122.54,122.38,122.46,4807.0,119.3216,119.3606,119.2047,119.2826,4807.0
2024-06-18 11:35:00,122.46,122.49,122.24,122.36,16928.0,119.2826,119.3119,119.0683,119.1852,16928.0
2024-06-18 11:40:00,122.42,122.53,122.39,122.46,4626.0,119.2437,119.3508,119.2145,119.2826,4626.0
2024-06-18 11:45:00,122.52,122.53,122.35,122.51,17799.0,119.3411,119.3508,119.1755,119.3313,17799.0
2024-06-18 11:50:00,122.5,122.66,122.44,122.64,3505.0,119.3216,119.4774,119.2632,119.458,3505.0
2024-06-18 11:55:00,122.74,122.81,122.7,122.81,5535.0,119.5554,119.6236,119.5164,119.6236,5535.0
2024-06-18 12:00:00,122.85,122.85,122.72,122.77,4383.0,119.6625,119.6625,119.5359,119.5846,4383.0
2024-06-18 12:05:00,122.79,122.84,122.75,122.81,13367.0,119.6041,119.6528,119.5651,119.6236,13367.0
2024-06-18 12:10:00,122.83,122.84,122.75,122.81,15203.0,119.643,119.6528,119.5651,119.6236,15203.0
2024-06-18 12:15:00,122.79,122.94,122.77,122.88,5267.0,119.6041,119.7502,119.5846,119.6917,5267.0
2024-06-18 12:20:00,122.87,123.09,122.87,122.97,14637.0,119.682,119.8963,119.682,119.7794,14637.0
2024-06-18 12:25:00,122.93,122.94,122.74,122.74,6734.0,119.7404,119.7502,119.5554,119.5554,6734.0
2024-06-18 12:30:00,122.78,122.86,122.72,122.77,9977.0,119.5943,119.6723,119.5359,119.5846,9977.0
2024-06-18 12:35:00,122.75,122.77,122.58,122.65,16104.0,119.5651,119.5846,119.3995,119.4677,16104.0
2024-06-18 12:40:00,122.67,122.77,122.67,122.77,4350.0,119.4872,119.5846,119.4872,119.5846,4350.0
2024-06-18 12:45:00,122.75,122.75,122.67,122.68,3694.0,119.5651,119.5651,119.4872,119.4969,3694.0
2024-06-18 12:50:00,122.69,122.87,122.69,122.82,6776.0,119.5067,119.682,119.5067,119.6333,6776.0
2024-06-18 12:55:00,122.86,122.96,122.84,122.96,4287.0,119.6723,119.7697,119.6528,119.7697,4287.0
2024-06-18 13:00:00,122.95,122.95,122.79,122.86,12777.0,119.7599,119.7599,119.6041,119.6723,12777.0
2024-06-18 13:05:00,122.88,122.88,122.7,122.84,6472.0,119.6917,119.6917,119.5164,119.6528,6472.0
2024-06-18 13:10:00,122.82,122.94,122.75,122.93,20495.0,119.6333,119.7502,119.5651,119.7404,20495.0
2024-06-18 13:15:00,122.95,122.95,122.79,122.88,9128.0,119.7599,119.7599,119.6041,119.6917,9128.0
2024-06-18 13:20:00,122.86,122.91,122.8,122.88,10832.0,119.6723,119.721,119.6138,119.6917,10832.0
2024-06-18 13:25:00,122.86,122.93,122.76,122.76,6393.0,119.6723,119.7404,119.5749,119.5749,6393.0
2024-06-18 13:30:00,122.74,122.86,122.65,122.84,8771.0,119.5554,119.6723,119.4677,119.6528,8771.0
2024-06-18 13:35:00,122.84,122.91,122.84,122.85,7323.0,119.6528,119.721,119.6528,119.6625,7323.0
2024-06-18 13:40:00,122.87,122.9,122.75,122.81,8426.0,119.682,119.7112,119.5651,119.6236,8426.0
2024-06-18 13:45:00,122.8,122.89,122.8,122.87,6200.0,119.6138,119.7015,119.6138,119.682,6200.0
2024-06-18 13:50:00,122.91,122.92,122.77,122.78,10051.0,119.721,119.7307,119.5846,119.5943,10051.0
2024-06-18 13:55:00,122.78,122.91,122.77,122.83,9632.0,119.5943,119.721,119.5846,119.643,9632.0
2024-06-18 14:00:00,122.82,122.82,122.62,122.78,13476.0,119.6333,119.6333,119.4385,119.5943,13476.0
2024-06-18 14:05:00,122.78,123.0,122.78,122.93,15707.0,119.5943,119.8086,119.5943,119.7404,15707.0
2024-06-18 14:10:00,122.93,122.97,122.83,122.86,16517.0,119.7404,119.7794,119.643,119.6723,16517.0
2024-06-18 14:15:00,122.84,122.87,122.66,122.68,6173.0,119.6528,119.682,119.4774,119.4969,6173.0
2024-06-18 14:20:00,122.65,122.76,122.64,122.66,8861.0,119.4677,119.5749,119.458,119.4774,8861.0
2024-06-18 14:25:00,122.61,122.63,122.51,122.53,11460.0,119.4287,119.4482,119.3313,119.3508,11460.0
2024-06-18 14:30:00,122.53,122.6,122.53,122.59,9494.0,119.3508,119.419,119.3508,119.4093,9494.0
2024-06-18 14:35:00,122.57,122.58,122.48,122.56,8210.0,119.3898,119.3995,119.3021,119.38,8210.0
2024-06-18 14:40:00,122.54,122.65,122.53,122.53,16830.0,119.3606,119.4677,119.3508,119.3508,16830.0
2024-06-18 14:45:00,122.54,122.65,122.51,122.56,29475.0,119.3606,119.4677,119.3313,119.38,29475.0
2024-06-18 14:50:00,122.58,122.64,122.52,122.56,23009.0,119.3995,119.458,119.3411,119.38,23009.0
2024-06-18 14:55:00,122.57,122.58,122.48,122.49,14037.0,119.3898,119.3995,119.3021,119.3119,14037.0
2024-06-18 15:00:00,122.52,122.52,122.29,122.37,6663.0,119.3411,119.3411,119.117,119.195,6663.0
2024-06-18 15:05:00,122.37,122.43,122.29,122.35,8263.0,119.195,119.2534,119.117,119.1755,8263.0
2024-06-18 15:10:00,122.35,122.4,122.28,122.3,8203.0,119.1755,119.2242,119.1073,119.1268,8203.0
2024-06-18 15:15:00,122.31,122.42,122.3,122.4,11165.0,119.1365,119.2437,119.1268,119.2242,11165.0
2024-06-18 15:20:00,122.4,122.41,122.32,122.35,14533.0,119.2242,119.2339,119.1463,119.1755,14533.0
2024-06-18 15:25:00,122.36,122.47,122.34,122.42,16456.0,119.1852,119.2924,119.1657,119.2437,16456.0
2024-06-18 15:30:00,122.43,122.54,122.39,122.47,20608.0,119.2534,119.3606,119.2145,119.2924,20608.0
2024-06-18 15:35:00,122.48,122.54,122.43,122.46,12432.0,119.3021,119.3606,119.2534,119.2826,12432.0
2024-06-18 15:40:00,122.46,122.58,122.45,122.53,29263.0,119.2826,119.3995,119.2729,119.3508,29263.0
2024-06-18 15:45:00,122.49,122.63,122.49,122.55,18633.0,119.3119,119.4482,119.3119,119.3703,18633.0
2024-06-18 15:50:00,122.58,122.78,122.56,122.65,41103.0,119.3995,119.5943,119.38,119.4677,41103.0
2024-06-18 15:55:00,122.66,122.94,122.56,122.9,100744.0,119.4774,119.7502,119.38,119.7112,100744.0
2024-06-20 09:30:00,122.6,122.87,122.41,122.65,60720.0,119.419,119.682,119.2339,119.4677,60720.0
2024-06-20 09:35:00,122.65,122.97,122.64,122.9,12749.0,119.4677,119.7794,119.458,119.7112,12749.0
2024-06-20 09:40:00,122.92,123.7,122.89,123.64,25846.0,119.7307,120.4905,119.7015,120.432,25846.0
2024-06-20 09:45:00,123.69,124.05,123.6,123.97,18240.0,120.4807,120.8314,120.3931,120.7535,18240.0
2024-06-20 09:50:00,123.97,124.04,123.77,123.93,14679.0,120.7535,120.8216,120.5586,120.7145,14679.0
2024-06-20 09:55:00,123.81,123.96,123.61,123.85,10296.0,120.5976,120.7437,120.4028,120.6366,10296.0
2024-06-20 10:00:00,123.87,124.2,123.39,123.43,21456.0,120.6561,120.9775,120.1885,120.2275,21456.0
2024-06-20 10:05:00,123.47,123.5,123.32,123.4,13026.0,120.2664,120.2957,120.1203,120.1982,13026.0
2024-06-20 10:10:00,123.43,123.65,123.28,123.58,15936.0,120.2275,120.4418,120.0814,120.3736,15936.0
2024-06-20 10:15:00,123.67,123.91,123.59,123.7,10995.0,120.4612,120.695,120.3833,120.4905,10995.0
2024-06-20 10:20:00,123.69,123.86,123.65,123.8,8192.0,120.4807,120.6463,120.4418,120.5879,8192.0
2024-06-20 10:25:00,123.78,123.98,123.78,123.93,3384.0,120.5684,120.7632,120.5684,120.7145,3384.0
2024-06-20 10:30:00,123.9,124.18,123.83,123.87,31994.0,120.6853,120.958,120.6171,120.6561,31994.0
2024-06-20 10:35:00,123.83,123.99,123.77,123.96,11542.0,120.6171,120.7729,120.5586,120.7437,11542.0
2024-06-20 10:40:00,123.98,123.99,123.75,123.79,24235.0,120.7632,120.7729,120.5392,120.5781,24235.0
2024-06-20 10:45:00,123.79,123.96,123.63,123.96,21304.0,120.5781,120.7437,120.4223,120.7437,21304.0
2024-06-20 10:50:00,123.94,123.98,123.89,123.96,9107.0,120.7242,120.7632,120.6755,120.7437,9107.0
2024-06-20 10:55:00,123.94,124.14,123.91,124.08,10666.0,120.7242,120.919,120.695,120.8606,10666.0
2024-06-20 11:00:00,124.07,124.14,123.96,124.14,19751.0,120.8509,120.919,120.7437,120.919,19751.0
2024-06-20 11:05:00,124.13,124.23,124.07,124.14,10814.0,120.9093,121.0067,120.8509,120.919,10814.0
2024-06-20 11:10:00,124.16,124.4,124.14,124.38,13086.0,120.9385,121.1723,120.919,121.1528,13086.0
2024-06-20 11:15:00,124.39,124.39,124.05,124.07,16681.0,121.1626,121.1626,120.8314,120.8509,16681.0
2024-06-20 11:20:00,124.03,124.08,123.89,124.03,21640.0,120.8119,120.8606,120.6755,120.8119,21640.0
2024-06-20 11:25:00,124.05,124.06,123.88,124.0,7963.0,120.8314,120.8411,120.6658,120.7827,7963.0
2024-06-20 11:30:00,124.0,124.04,123.92,124.04,10104.0,120.7827,120.8216,120.7048,120.8216,10104.0
2024-06-20 11:35:00,124.01,124.07,123.88,123.94,21020.0,120.7924,120.8509,120.6658,120.7242,21020.0
2024-06-20 11:40:00,123.9,124.1,123.89,123.92,16606.0,120.6853,120.8801,120.6755,120.7048,16606.0
2024-06-20 11:45:00,123.92,124.12,123.91,123.98,9224.0,120.7048,120.8996,120.695,120.7632,9224.0
2024-06-20 11:50:00,123.96,124.07,123.91,123.91,6118.0,120.7437,120.8509,120.695,120.695,6118.0
2024-06-20 11:55:00,123.91,123.96,123.84,123.84,14992.0,120.695,120.7437,120.6268,120.6268,14992.0
2024-06-20 12:00:00,123.82,123.93,123.78,123.8,17618.0,120.6073,120.7145,120.5684,120.5879,17618.0
2024-06-20 12:05:00,123.8,123.94,123.76,123.94,11502.0,120.5879,120.7242,120.5489,120.7242,11502.0
2024-06-20 12:10:00,123.91,123.97,123.83,123.94,13044.0,120.695,120.7535,120.6171,120.7242,13044.0
2024-06-20 12:15:00,123.97,124.06,123.93,124.05,7713.0,120.7535,120.8411,120.7145,120.8314,7713.0
2024-06-20 12:20:00,124.06,124.12,123.89,123.89,26968.0,120.8411,120.8996,120.6755,120.6755,26968.0
2024-06-20 12:25:00,123.94,124.17,123.85,123.86,16166.0,120.7242,120.9483,120.6366,120.6463,16166.0
2024-06-20 12:30:00,123.73,124.0,123.67,123.93,35894.0,120.5197,120.7827,120.4612,120.7145,35894.0
2024-06-20 12:35:00,123.92,123.95,123.74,123.91,10291.0,120.7048,120.734,120.5294,120.695,10291.0
2024-06-20 12:40:00,123.91,123.99,123.85,123.99,5797.0,120.695,120.7729,120.6366,120.7729,5797.0
2024-06-20 12:45:00,123.96,124.02,123.83,123.91,6488.0,120.7437,120.8022,120.6171,120.695,6488.0
2024-06-20 12:50:00,123.94,124.03,123.92,123.96,6987.0,120.7242,120.8119,120.7048,120.7437,6987.0
2024-06-20 12:55:00,123.99,124.03,123.93,124.01,4623.0,120.7729,120.8119,120.7145,120.7924,4623.0
2024-06-20 13:00:00,123.97,124.03,123.89,123.97,11310.0,120.7535,120.8119,120.6755,120.7535,11310.0
2024-06-20 13:05:00,124.03,124.03,123.73,123.79,12270.0,120.8119,120.8119,120.5197,120.5781,12270.0
2024-06-20 13:10:00,123.8,124.01,123.76,123.92,5309.0,120.5879,120.7924,120.5489,120.7048,5309.0
2024-06-20 13:15:00,123.93,123.97,123.85,123.94,4884.0,120.7145,120.7535,120.6366,120.7242,4884.0
2024-06-20 13:20:00,123.87,123.99,123.86,123.95,17011.0,120.6561,120.7729,120.6463,120.734,17011.0
2024-06-20 13:25:00,123.95,124.0,123.88,123.93,5217.0,120.734,120.7827,120.6658,120.7145,5217.0
2024-06-20 13:30:00,124.01,124.05,123.86,123.98,10031.0,120.7924,120.8314,120.6463,120.7632,10031.0
2024-06-20 13:35:00,123.99,124.06,123.85,124.06,13131.0,120.7729,120.8411,120.6366,120.8411,13131.0
2024-06-20 13:40:00,124.07,124.31,123.99,124.28,9758.0,120.8509,121.0846,120.7729,121.0554,9758.0
2024-06-20 13:45:00,124.28,124.34,124.2,124.29,6972.0,121.0554,121.1139,120.9775,121.0652,6972.0
2024-06-20 13:50:00,124.28,124.47,124.26,124.41,13288.0,121.0554,121.2405,121.0359,121.182,13288.0
2024-06-20 13:55:00,124.41,124.54,124.4,124.52,9097.0,121.182,121.3087,121.1723,121.2892,9097.0
2024-06-20 14:00:00,124.52,124.7,124.51,124.66,11209.0,121.2892,121.4645,121.2794,121.4256,11209.0
2024-06-20 14:05:00,124.68,124.7,124.45,124.5,9308.0,121.445,121.4645,121.221,121.2697,9308.0
2024-06-20 14:10:00,124.5,124.68,124.43,124.68,20821.0,121.2697,121.445,121.2015,121.445,20821.0
2024-06-20 14:15:00,124.65,124.77,124.64,124.64,19995.0,121.4158,121.5327,121.4061,121.4061,19995.0
2024-06-20 14:20:00,124.65,124.88,124.52,124.84,26426.0,121.4158,121.6398,121.2892,121.6009,26426.0
2024-06-20 14:25:00,124.84,124.95,124.77,124.94,16815.0,121.6009,121.708,121.5327,121.6983,16815.0
2024-06-20 14:30:00,124.94,124.99,124.82,124.89,22490.0,121.6983,121.747,121.5814,121.6496,22490.0
2024-06-20 14:35:00,124.89,124.95,124.8,124.9,11980.0,121.6496,121.708,121.5619,121.6593,11980.0
2024-06-20 14:40:00,124.93,125.04,124.9,124.97,22799.0,121.6885,121.7957,121.6593,121.7275,22799.0
2024-06-20 14:45:00,124.97,124.99,124.84,124.98,13155.0,121.7275,121.747,121.6009,121.7373,13155.0
2024-06-20 14:50:00,124.98,125.0,124.85,124.97,14707.0,121.7373,121.7567,121.6106,121.7275,14707.0
2024-06-20 14:55:00,124.96,125.08,124.87,124.87,13401.0,121.7178,121.8347,121.6301,121.6301,13401.0
2024-06-20 15:00:00,124.87,124.98,124.54,124.75,67068.0,121.6301,121.7373,121.3087,121.5132,67068.0
2024-06-20 15:05:00,124.72,124.73,124.52,124.6,10409.0,121.484,121.4937,121.2892,121.3671,10409.0
2024-06-20 15:10:00,124.58,124.58,124.38,124.43,7636.0,121.3476,121.3476,121.1528,121.2015,7636.0
2024-06-20 15:15:00,124.42,124.58,124.39,124.56,17732.0,121.1918,121.3476,121.1626,121.3281,17732.0
2024-06-20 15:20:00,124.55,124.57,124.29,124.39,19049.0,121.3184,121.3379,121.0652,121.1626,19049.0
2024-06-20 15:25:00,124.39,124.77,124.39,124.76,19562.0,121.1626,121.5327,121.1626,121.523,19562.0
2024-06-20 15:30:00,124.78,124.83,124.56,124.69,24446.0,121.5424,121.5911,121.3281,121.4548,24446.0
2024-06-20 15:35:00,124.68,124.7,124.38,124.41,18328.0,121.445,121.4645,121.1528,121.182,18328.0
2024-06-20 15:40:00,124.43,124.47,124.13,124.35,36069.0,121.2015,121.2405,120.9093,121.1236,36069.0
2024-06-20 15:45:00,124.35,124.54,124.28,124.39,30646.0,121.1236,121.3087,121.0554,121.1626,30646.0
2024-06-20 15:50:00,124.42,124.93,124.29,124.91,43740.0,121.1918,121.6885,121.0652,121.6691,43740.0
2024-06-20 15:55:00,124.92,124.92,124.54,124.7,137843.0,121.6788,121.6788,121.3087,121.4645,137843.0
2024-06-21 09:30:00,124.75,124.78,123.93,124.11,557281.0,121.5132,121.5424,120.7145,120.8898,557281.0
2024-06-21 09:35:00,124.16,124.45,124.16,124.24,37074.0,120.9385,121.221,120.9385,121.0165,37074.0
2024-06-21 09:40:00,124.16,124.31,123.74,123.81,51900.0,120.9385,121.0846,120.5294,120.5976,51900.0
2024-06-21 09:45:00,123.75,124.08,123.39,124.01,38651.0,120.5392,120.8606,120.1885,120.7924,38651.0
2024-06-21 09:50:00,124.08,124.16,123.62,123.83,41661.0,120.8606,120.9385,120.4125,120.6171,41661.0
2024-06-21 09:55:00,123.73,124.05,123.73,124.0,27000.0,120.5197,120.8314,120.5197,120.7827,27000.0
2024-06-21 10:00:00,124.0,124.11,123.6,123.81,36133.0,120.7827,120.8898,120.3931,120.5976,36133.0
2024-06-21 10:05:00,123.8,124.09,123.76,124.02,31783.0,120.5879,120.8703,120.5489,120.8022,31783.0
2024-06-21 10:10:00,124.06,124.47,124.01,124.28,50733.0,120.8411,121.2405,120.7924,121.0554,50733.0
2024-06-21 10:15:00,124.32,124.34,124.03,124.28,40688.0,121.0944,121.1139,120.8119,121.0554,40688.0
2024-06-21 10:20:00,124.32,124.63,124.32,124.5,29732.0,121.0944,121.3963,121.0944,121.2697,29732.0
2024-06-21 10:25:00,124.48,124.73,124.44,124.66,12194.0,121.2502,121.4937,121.2113,121.4256,12194.0
2024-06-21 10:30:00,124.65,124.67,124.41,124.45,7763.0,121.4158,121.4353,121.182,121.221,7763.0
2024-06-21 10:35:00,124.44,124.51,124.0,124.0,20995.0,121.2113,121.2794,120.7827,120.7827,20995.0
2024-06-21 10:40:00,123.98,124.15,123.91,124.14,11207.0,120.7632,120.9288,120.695,120.919,11207.0
2024-06-21 10:45:00,124.11,124.46,124.1,124.46,12153.0,120.8898,121.2307,120.8801,121.2307,12153.0
2024-06-21 10:50:00,124.5,124.57,124.36,124.46,19660.0,121.2697,121.3379,121.1333,121.2307,19660.0
2024-06-21 10:55:00,124.41,124.56,124.38,124.53,15058.0,121.182,121.3281,121.1528,121.2989,15058.0
2024-06-21 11:00:00,124.53,124.68,124.47,124.48,11125.0,121.2989,121.445,121.2405,121.2502,11125.0
2024-06-21 11:05:00,124.48,124.52,124.38,124.42,7392.0,121.2502,121.2892,121.1528,121.1918,7392.0
2024-06-21 11:10:00,124.41,124.49,124.33,124.37,11170.0,121.182,121.26,121.1041,121.1431,11170.0
2024-06-21 11:15:00,124.34,124.45,124.26,124.41,13518.0,121.1139,121.221,121.0359,121.182,13518.0
2024-06-21 11:20:00,124.39,124.45,124.24,124.36,7167.0,121.1626,121.221,121.0165,121.1333,7167.0
2024-06-21 11:25:00,124.37,124.45,124.29,124.34,8036.0,121.1431,121.221,121.0652,121.1139,8036.0
2024-06-21 11:30:00,124.31,124.34,124.11,124.11,8878.0,121.0846,121.1139,120.8898,120.8898,8878.0
2024-06-21 11:35:00,124.12,124.18,123.98,123.98,15049.0,120.8996,120.958,120.7632,120.7632,15049.0
2024-06-21 11:40:00,123.97,124.09,123.94,123.98,9047.0,120.7535,120.8703,120.7242,120.7632,9047.0
2024-06-21 11:45:00,123.97,124.23,123.95,124.21,11044.0,120.7535,121.0067,120.734,120.9872,11044.0
2024-06-21 11:50:00,124.2,124.2,124.05,124.07,8779.0,120.9775,120.9775,120.8314,120.8509,8779.0
2024-06-21 11:55:00,124.04,124.25,124.04,124.25,7494.0,120.8216,121.0262,120.8216,121.0262,7494.0
2024-06-21 12:00:00,124.29,124.29,124.04,124.11,7785.0,121.0652,121.0652,120.8216,120.8898,7785.0
2024-06-21 12:05:00,124.11,124.25,124.11,124.15,8389.0,120.8898,121.0262,120.8898,120.9288,8389.0
2024-06-21 12:10:00,124.16,124.21,124.09,124.21,4984.0,120.9385,120.9872,120.8703,120.9872,4984.0
2024-06-21 12:15:00,124.19,124.34,124.16,124.23,9279.0,120.9677,121.1139,120.9385,121.0067,9279.0
2024-06-21 12:20:00,124.24,124.24,124.0,124.16,34213.0,121.0165,121.0165,120.7827,120.9385,34213.0
2024-06-21 12:25:00,124.15,124.15,123.8,123.86,10903.0,120.9288,120.9288,120.5879,120.6463,10903.0
2024-06-21 12:30:00,123.87,123.91,123.76,123.84,14075.0,120.6561,120.695,120.5489,120.6268,14075.0
2024-06-21 12:35:00,123.83,123.86,123.76,123.77,6095.0,120.6171,120.6463,120.5489,120.5586,6095.0
2024-06-21 12:40:00,123.74,123.96,123.74,123.85,12049.0,120.5294,120.7437,120.5294,120.6366,12049.0
2024-06-21 12:45:00,123.83,123.84,123.72,123.77,18980.0,120.6171,120.6268,120.5099,120.5586,18980.0
2024-06-21 12:50:00,123.79,123.9,123.68,123.9,10024.0,120.5781,120.6853,120.471,120.6853,10024.0
2024-06-21 12:55:00,123.89,123.89,123.74,123.77,9126.0,120.6755,120.6755,120.5294,120.5586,9126.0
2024-06-21 13:00:00,123.79,123.85,123.75,123.81,7208.0,120.5781,120.6366,120.5392,120.5976,7208.0
2024-06-21 13:05:00,123.8,123.82,123.63,123.68,11755.0,120.5879,120.6073,120.4223,120.471,11755.0
2024-06-21 13:10:00,123.69,123.86,123.67,123.75,12508.0,120.4807,120.6463,120.4612,120.5392,12508.0
2024-06-21 13:15:00,123.75,123.81,123.65,123.65,12462.0,120.5392,120.5976,120.4418,120.4418,12462.0
2024-06-21 13:20:00,123.6,123.71,123.56,123.59,23830.0,120.3931,120.5002,120.3541,120.3833,23830.0
2024-06-21 13:25:00,123.59,123.67,123.48,123.48,33795.0,120.3833,120.4612,120.2762,120.2762,33795.0
2024-06-21 13:30:00,123.5,123.51,123.35,123.43,28280.0,120.2957,120.3054,120.1495,120.2275,28280.0
2024-06-21 13:35:00,123.4,123.42,123.22,123.25,19450.0,120.1982,120.2177,120.0229,120.0521,19450.0
2024-06-21 13:40:00,123.24,123.3,123.16,123.29,32928.0,120.0424,120.1008,119.9645,120.0911,32928.0
2024-06-21 13:45:00,123.27,123.47,123.26,123.43,13040.0,120.0716,120.2664,120.0619,120.2275,13040.0
2024-06-21 13:50:00,123.43,123.52,123.37,123.51,11311.0,120.2275,120.3151,120.169,120.3054,11311.0
2024-06-21 13:55:00,123.5,123.51,123.27,123.29,10819.0,120.2957,120.3054,120.0716,120.0911,10819.0
2024-06-21 14:00:00,123.3,123.32,123.15,123.24,9836.0,120.1008,120.1203,119.9547,120.0424,9836.0
2024-06-21 14:05:00,123.26,123.43,123.19,123.4,14681.0,120.0619,120.2275,119.9937,120.1982,14681.0
2024-06-21 14:10:00,123.43,123.52,123.37,123.37,9335.0,120.2275,120.3151,120.169,120.169,9335.0
2024-06-21 14:15:00,123.4,123.57,123.4,123.53,15227.0,120.1982,120.3638,120.1982,120.3249,15227.0
2024-06-21 14:20:00,123.56,123.58,123.44,123.52,17539.0,120.3541,120.3736,120.2372,120.3151,17539.0
2024-06-21 14:25:00,123.55,123.58,123.42,123.45,10381.0,120.3444,120.3736,120.2177,120.2469,10381.0
2024-06-21 14:30:00,123.42,123.52,123.42,123.52,9214.0,120.2177,120.3151,120.2177,120.3151,9214.0
2024-06-21 14:35:00,123.53,123.62,123.47,123.52,11614.0,120.3249,120.4125,120.2664,120.3151,11614.0
2024-06-21 14:40:00,123.53,123.73,123.53,123.57,11302.0,120.3249,120.5197,120.3249,120.3638,11302.0
2024-06-21 14:45:00,123.59,123.67,123.54,123.6,8940.0,120.3833,120.4612,120.3346,120.3931,8940.0
2024-06-21 14:50:00,123.64,123.69,123.56,123.69,5030.0,120.432,120.4807,120.3541,120.4807,5030.0
2024-06-21 14:55:00,123.69,123.72,123.62,123.68,8952.0,120.4807,120.5099,120.4125,120.471,8952.0
2024-06-21 15:00:00,123.68,123.82,123.66,123.78,11649.0,120.471,120.6073,120.4515,120.5684,11649.0
2024-06-21 15:05:00,123.8,123.89,123.69,123.71,23742.0,120.5879,120.6755,120.4807,120.5002,23742.0
2024-06-21 15:10:00,123.71,123.86,123.69,123.72,11988.0,120.5002,120.6463,120.4807,120.5099,11988.0
2024-06-21 15:15:00,123.72,123.93,123.7,123.88,13253.0,120.5099,120.7145,120.4905,120.6658,13253.0
2024-06-21 15:20:00,123.87,123.91,123.73,123.74,13214.0,120.6561,120.695,120.5197,120.5294,13214.0
2024-06-21 15:25:00,123.75,123.78,123.63,123.78,13950.0,120.5392,120.5684,120.4223,120.5684,13950.0
2024-06-21 15:30:00,123.78,123.83,123.7,123.77,19822.0,120.5684,120.6171,120.4905,120.5586,19822.0
2024-06-21 15:35:00,123.77,123.98,123.73,123.94,26393.0,120.5586,120.7632,120.5197,120.7242,26393.0
2024-06-21 15:40:00,123.96,124.1,123.96,124.06,52372.0,120.7437,120.8801,120.7437,120.8411,52372.0
2024-06-21 15:45:00,124.03,124.03,123.81,123.9,65857.0,120.8119,120.8119,120.5976,120.6853,65857.0
2024-06-21 15:50:00,123.9,124.28,123.88,124.2,109647.0,120.6853,121.0554,120.6658,120.9775,109647.0
2024-06-21 15:55:00,124.19,124.37,124.0,124.02,178710.0,120.9677,121.1431,120.7827,120.8022,178710.0
2024-06-24 09:30:00,124.17,124.65,124.02,124.4,51601.0,120.9483,121.4158,120.8022,121.1723,51601.0
2024-06-24 09:35:00,124.4,124.95,124.39,124.89,14938.0,121.1723,121.708,121.1626,121.6496,14938.0
2024-06-24 09:40:00,124.97,125.17,124.64,124.65,24524.0,121.7275,121.9223,121.4061,121.4158,24524.0
2024-06-24 09:45:00,124.56,124.81,124.41,124.81,8156.0,121.3281,121.5717,121.182,121.5717,8156.0
2024-06-24 09:50:00,124.82,125.3,124.76,125.26,14318.0,121.5814,122.0489,121.523,122.01,14318.0
2024-06-24 09:55:00,125.2,125.44,125.11,125.25,22299.0,121.9515,122.1853,121.8639,122.0002,22299.0
2024-06-24 10:00:00,125.32,125.8,125.32,125.71,16326.0,122.0684,122.536,122.0684,122.4483,16326.0
2024-06-24 10:05:00,125.71,125.78,125.43,125.76,25618.0,122.4483,122.5165,122.1756,122.497,25618.0
2024-06-24 10:10:00,125.77,125.81,125.5,125.63,13237.0,122.5068,122.5457,122.2438,122.3704,13237.0
2024-06-24 10:15:00,125.68,125.75,125.5,125.71,7567.0,122.4191,122.4873,122.2438,122.4483,7567.0
2024-06-24 10:20:00,125.75,126.12,125.75,126.01,35368.0,122.4873,122.8477,122.4873,122.7405,35368.0
2024-06-24 10:25:00,126.01,126.13,125.71,125.87,21549.0,122.7405,122.8574,122.4483,122.6042,21549.0
2024-06-24 10:30:00,125.9,126.17,125.87,125.95,17989.0,122.6334,122.8964,122.6042,122.6821,17989.0
2024-06-24 10:35:00,125.92,126.3,125.9,126.3,14438.0,122.6529,123.023,122.6334,123.023,14438.0
2024-06-24 10:40:00,126.32,126.33,125.99,126.13,13608.0,123.0425,123.0522,122.721,122.8574,13608.0
2024-06-24 10:45:00,126.13,126.45,126.07,126.4,16778.0,122.8574,123.1691,122.799,123.1204,16778.0
2024-06-24 10:50:00,126.37,126.39,125.97,126.04,13563.0,123.0912,123.1107,122.7016,122.7697,13563.0
2024-06-24 10:55:00,126.06,126.35,126.05,126.32,8553.0,122.7892,123.0717,122.7795,123.0425,8553.0
2024-06-24 11:00:00,126.31,126.31,126.09,126.1,6625.0,123.0327,123.0327,122.8185,122.8282,6625.0
2024-06-24 11:05:00,126.13,126.13,125.81,125.86,12684.0,122.8574,122.8574,122.5457,122.5944,12684.0
2024-06-24 11:10:00,125.88,126.08,125.87,126.05,5004.0,122.6139,122.8087,122.6042,122.7795,5004.0
2024-06-24 11:15:00,126.05,126.05,125.92,125.98,6091.0,122.7795,122.7795,122.6529,122.7113,6091.0
2024-06-24 11:20:00,125.99,126.14,125.93,125.99,9421.0,122.721,122.8672,122.6626,122.721,9421.0
2024-06-24 11:25:00,125.95,126.11,125.81,126.11,15043.0,122.6821,122.8379,122.5457,122.8379,15043.0
2024-06-24 11:30:00,126.08,126.09,125.91,125.92,7466.0,122.8087,122.8185,122.6431,122.6529,7466.0
2024-06-24 11:35:00,125.93,125.93,125.68,125.68,6764.0,122.6626,122.6626,122.4191,122.4191,6764.0
2024-06-24 11:40:00,125.68,125.72,125.45,125.46,13652.0,122.4191,122.4581,122.1951,122.2048,13652.0
2024-06-24 11:45:00,125.46,125.55,125.42,125.42,12909.0,122.2048,122.2925,122.1658,122.1658,12909.0
2024-06-24 11:50:00,125.45,125.49,125.28,125.44,19710.0,122.1951,122.234,122.0295,122.1853,19710.0
2024-06-24 11:55:00,125.44,125.57,125.39,125.57,9915.0,122.1853,122.3119,122.1366,122.3119,9915.0
2024-06-24 12:00:00,125.56,125.58,125.41,125.41,12362.0,122.3022,122.3217,122.1561,122.1561,12362.0
2024-06-24 12:05:00,125.41,125.51,125.41,125.44,11976.0,122.1561,122.2535,122.1561,122.1853,11976.0
2024-06-24 12:10:00,125.44,125.6,125.44,125.5,7280.0,122.1853,122.3412,122.1853,122.2438,7280.0
2024-06-24 12:15:00,125.5,125.66,125.46,125.63,16956.0,122.2438,122.3996,122.2048,122.3704,16956.0
2024-06-24 12:20:00,125.63,125.7,125.62,125.66,10513.0,122.3704,122.4386,122.3606,122.3996,10513.0
2024-06-24 12:25:00,125.64,125.64,125.58,125.62,6091.0,122.3801,122.3801,122.3217,122.3606,6091.0
2024-06-24 12:30:00,125.61,125.67,125.55,125.57,7380.0,122.3509,122.4093,122.2925,122.3119,7380.0
2024-06-24 12:35:00,125.55,125.61,125.42,125.6,13213.0,122.2925,122.3509,122.1658,122.3412,13213.0
2024-06-24 12:40:00,125.66,125.68,125.47,125.52,9879.0,122.3996,122.4191,122.2145,122.2632,9879.0
2024-06-24 12:45:00,125.52,125.59,125.49,125.52,9942.0,122.2632,122.3314,122.234,122.2632,9942.0
2024-06-24 12:50:00,125.47,125.62,125.41,125.43,22421.0,122.2145,122.3606,122.1561,122.1756,22421.0
2024-06-24 12:55:00,125.42,125.56,125.41,125.52,10780.0,122.1658,122.3022,122.1561,122.2632,10780.0
2024-06-24 13:00:00,125.5,125.6,125.48,125.48,13045.0,122.2438,122.3412,122.2243,122.2243,13045.0
2024-06-24 13:05:00,125.48,125.48,125.13,125.24,22131.0,122.2243,122.2243,121.8834,121.9905,22131.0
2024-06-24 13:10:00,125.21,125.3,125.12,125.24,7907.0,121.9613,122.0489,121.8736,121.9905,7907.0
2024-06-24 13:15:00,125.23,125.39,125.18,125.27,8436.0,121.9808,122.1366,121.9321,122.0197,8436.0
2024-06-24 13:20:00,125.27,125.3,125.11,125.16,6997.0,122.0197,122.0489,121.8639,121.9126,6997.0
2024-06-24 13:25:00,125.14,125.42,125.13,125.38,10096.0,121.8931,122.1658,121.8834,122.1269,10096.0
2024-06-24 13:30:00,125.36,125.36,125.13,125.14,13771.0,122.1074,122.1074,121.8834,121.8931,13771.0
2024-06-24 13:35:00,125.14,125.44,125.14,125.44,6929.0,121.8931,122.1853,121.8931,122.1853,6929.0
2024-06-24 13:40:00,125.42,125.45,125.34,125.38,7175.0,122.1658,122.1951,122.0879,122.1269,7175.0
2024-06-24 13:45:00,125.39,125.42,125.19,125.29,10591.0,122.1366,122.1658,121.9418,122.0392,10591.0
2024-06-24 13:50:00,125.32,125.37,125.28,125.37,19849.0,122.0684,122.1171,122.0295,122.1171,19849.0
2024-06-24 13:55:00,125.32,125.45,125.32,125.39,11756.0,122.0684,122.1951,122.0684,122.1366,11756.0
2024-06-24 14:00:00,125.41,125.48,125.32,125.45,17531.0,122.1561,122.2243,122.0684,122.1951,17531.0
2024-06-24 14:05:00,125.45,125.58,125.44,125.54,5423.0,122.1951,122.3217,122.1853,122.2827,5423.0
2024-06-24 14:10:00,125.57,125.61,125.4,125.44,14423.0,122.3119,122.3509,122.1464,122.1853,14423.0
2024-06-24 14:15:00,125.47,125.53,125.41,125.52,13116.0,122.2145,122.273,122.1561,122.2632,13116.0
2024-06-24 14:20:00,125.52,125.69,125.51,125.66,11686.0,122.2632,122.4288,122.2535,122.3996,11686.0
2024-06-24 14:25:00,125.67,125.79,125.65,125.79,7243.0,122.4093,122.5262,122.3899,122.5262,7243.0
2024-06-24 14:30:00,125.83,125.84,125.74,125.8,7762.0,122.5652,122.5749,122.4775,122.536,7762.0
2024-06-24 14:35:00,125.81,125.9,125.8,125.85,10803.0,122.5457,122.6334,122.536,122.5847,10803.0
2024-06-24 14:40:00,125.84,125.99,125.83,125.89,10710.0,122.5749,122.721,122.5652,122.6236,10710.0
2024-06-24 14:45:00,125.9,126.02,125.87,125.98,12084.0,122.6334,122.7503,122.6042,122.7113,12084.0
2024-06-24 14:50:00,125.95,126.07,125.93,125.99,6008.0,122.6821,122.799,122.6626,122.721,6008.0
2024-06-24 14:55:00,126.02,126.02,125.92,125.97,7336.0,122.7503,122.7503,122.6529,122.7016,7336.0
2024-06-24 15:00:00,125.94,126.2,125.93,125.97,19607.0,122.6723,122.9256,122.6626,122.7016,19607.0
2024-06-24 15:05:00,126.0,126.11,125.99,126.03,8865.0,122.7308,122.8379,122.721,122.76,8865.0
2024-06-24 15:10:00,126.03,126.03,125.84,125.88,6853.0,122.76,122.76,122.5749,122.6139,6853.0
2024-06-24 15:15:00,125.88,125.97,125.85,125.91,7113.0,122.6139,122.7016,122.5847,122.6431,7113.0
2024-06-24 15:20:00,125.91,125.98,125.86,125.94,13858.0,122.6431,122.7113,122.5944,122.6723,13858.0
2024-06-24 15:25:00,125.94,125.97,125.88,125.94,9346.0,122.6723,122.7016,122.6139,122.6723,9346.0
2024-06-24 15:30:00,125.96,126.13,125.9,125.96,21884.0,122.6918,122.8574,122.6334,122.6918,21884.0
2024-06-24 15:35:00,125.97,126.02,125.87,125.93,15750.0,122.7016,122.7503,122.6042,122.6626,15750.0
2024-06-24 15:40:00,125.91,125.96,125.63,125.68,14981.0,122.6431,122.6918,122.3704,122.4191,14981.0
2024-06-24 15:45:00,125.66,125.69,125.39,125.52,29038.0,122.3996,122.4288,122.1366,122.2632,29038.0
2024-06-24 15:50:00,125.52,125.55,125.26,125.41,40795.0,122.2632,122.2925,122.01,122.1561,40795.0
2024-06-24 15:55:00,125.4,125.41,125.2,125.25,148988.0,122.1464,122.1561,121.9515,122.0002,148988.0
2024-06-25 09:30:00,124.19,124.8,123.94,124.55,54545.0,120.9677,121.5619,120.7242,121.3184,54545.0
2024-06-25 09:35:00,124.65,124.78,124.39,124.6,12626.0,121.4158,121.5424,121.1626,121.3671,12626.0
2024-06-25 09:40:00,124.53,124.61,124.33,124.53,5988.0,121.2989,121.3769,121.1041,121.2989,5988.0
2024-06-25 09:45:00,124.53,124.57,123.92,124.07,13867.0,121.2989,121.3379,120.7048,120.8509,13867.0
2024-06-25 09:50:00,124.11,124.41,124.09,124.2,10347.0,120.8898,121.182,120.8703,120.9775,10347.0
2024-06-25 09:55:00,124.24,124.24,124.03,124.05,3467.0,121.0165,121.0165,120.8119,120.8314,3467.0
2024-06-25 10:00:00,124.12,124.26,124.09,124.19,6363.0,120.8996,121.0359,120.8703,120.9677,6363.0
2024-06-25 10:05:00,124.12,124.22,123.99,124.21,12744.0,120.8996,120.997,120.7729,120.9872,12744.0
2024-06-25 10:10:00,124.18,124.38,124.03,124.03,13732.0,120.958,121.1528,120.8119,120.8119,13732.0
2024-06-25 10:15:00,124.11,124.17,124.0,124.05,6308.0,120.8898,120.9483,120.7827,120.8314,6308.0
2024-06-25 10:20:00,124.06,124.27,124.0,124.19,8706.0,120.8411,121.0457,120.7827,120.9677,8706.0
2024-06-25 10:25:00,124.18,124.24,123.96,124.09,11145.0,120.958,121.0165,120.7437,120.8703,11145.0
2024-06-25 10:30:00,124.07,124.08,123.83,124.01,11423.0,120.8509,120.8606,120.6171,120.7924,11423.0
2024-06-25 10:35:00,123.95,124.08,123.85,124.04,11727.0,120.734,120.8606,120.6366,120.8216,11727.0
2024-06-25 10:40:00,124.06,124.18,124.06,124.14,4954.0,120.8411,120.958,120.8411,120.919,4954.0
2024-06-25 10:45:00,124.2,124.2,124.08,124.17,11684.0,120.9775,120.9775,120.8606,120.9483,11684.0
2024-06-25 10:50:00,124.18,124.2,124.11,124.16,5172.0,120.958,120.9775,120.8898,120.9385,5172.0
2024-06-25 10:55:00,124.11,124.21,124.04,124.21,6449.0,120.8898,120.9872,120.8216,120.9872,6449.0
2024-06-25 11:00:00,124.2,124.2,123.9,124.02,7616.0,120.9775,120.9775,120.6853,120.8022,7616.0
2024-06-25 11:05:00,124.04,124.04,123.95,124.02,5118.0,120.8216,120.8216,120.734,120.8022,5118.0
2024-06-25 11:10:00,124.05,124.17,124.01,124.17,4538.0,120.8314,120.9483,120.7924,120.9483,4538.0
2024-06-25 11:15:00,124.14,124.2,124.08,124.17,6379.0,120.919,120.9775,120.8606,120.9483,6379.0
2024-06-25 11:20:00,124.2,124.2,123.99,123.99,4555.0,120.9775,120.9775,120.7729,120.7729,4555.0
2024-06-25 11:25:00,123.98,123.98,123.88,123.92,5698.0,120.7632,120.7632,120.6658,120.7048,5698.0
2024-06-25 11:30:00,123.95,124.1,123.94,124.09,8240.0,120.734,120.8801,120.7242,120.8703,8240.0
2024-06-25 11:35:00,124.08,124.13,123.92,124.03,10451.0,120.8606,120.9093,120.7048,120.8119,10451.0
2024-06-25 11:40:00,123.97,124.05,123.97,124.04,6041.0,120.7535,120.8314,120.7535,120.8216,6041.0
2024-06-25 11:45:00,124.02,124.15,124.02,124.06,7211.0,120.8022,120.9288,120.8022,120.8411,7211.0
2024-06-25 11:50:00,123.98,124.02,123.96,124.02,4085.0,120.7632,120.8022,120.7437,120.8022,4085.0
2024-06-25 11:55:00,124.03,124.05,123.97,123.97,6483.0,120.8119,120.8314,120.7535,120.7535,6483.0
2024-06-25 12:00:00,123.94,123.99,123.87,123.94,6818.0,120.7242,120.7729,120.6561,120.7242,6818.0
2024-06-25 12:05:00,123.93,123.98,123.9,123.91,5895.0,120.7145,120.7632,120.6853,120.695,5895.0
2024-06-25 12:10:00,123.87,123.95,123.87,123.89,5044.0,120.6561,120.734,120.6561,120.6755,5044.0
2024-06-25 12:15:00,123.88,123.9,123.83,123.84,8419.0,120.6658,120.6853,120.6171,120.6268,8419.0
2024-06-25 12:20:00,123.86,123.87,123.77,123.81,5772.0,120.6463,120.6561,120.5586,120.5976,5772.0
2024-06-25 12:25:00,123.82,123.9,123.82,123.89,4845.0,120.6073,120.6853,120.6073,120.6755,4845.0
2024-06-25 12:30:00,123.82,123.83,123.67,123.67,7613.0,120.6073,120.6171,120.4612,120.4612,7613.0
2024-06-25 12:35:00,123.66,123.71,123.62,123.7,12880.0,120.4515,120.5002,120.4125,120.4905,12880.0
2024-06-25 12:40:00,123.7,123.77,123.58,123.59,8554.0,120.4905,120.5586,120.3736,120.3833,8554.0
2024-06-25 12:45:00,123.55,123.6,123.43,123.6,10075.0,120.3444,120.3931,120.2275,120.3931,10075.0
2024-06-25 12:50:00,123.61,123.64,123.5,123.51,3806.0,120.4028,120.432,120.2957,120.3054,3806.0
2024-06-25 12:55:00,123.51,123.54,123.43,123.5,11831.0,120.3054,120.3346,120.2275,120.2957,11831.0
2024-06-25 13:00:00,123.47,123.54,123.47,123.52,4956.0,120.2664,120.3346,120.2664,120.3151,4956.0
2024-06-25 13:05:00,123.48,123.65,123.46,123.6,3764.0,120.2762,120.4418,120.2567,120.3931,3764.0
2024-06-25 13:10:00,123.65,123.73,123.65,123.7,3995.0,120.4418,120.5197,120.4418,120.4905,3995.0
2024-06-25 13:15:00,123.7,123.7,123.54,123.54,4623.0,120.4905,120.4905,120.3346,120.3346,4623.0
2024-06-25 13:20:00,123.53,123.64,123.53,123.61,5522.0,120.3249,120.432,120.3249,120.4028,5522.0
2024-06-25 13:25:00,123.64,123.76,123.64,123.76,3480.0,120.432,120.5489,120.432,120.5489,3480.0
2024-06-25 13:30:00,123.72,123.77,123.69,123.77,14209.0,120.5099,120.5586,120.4807,120.5586,14209.0
2024-06-25 13:35:00,123.76,123.88,123.76,123.82,6317.0,120.5489,120.6658,120.5489,120.6073,6317.0
2024-06-25 13:40:00,123.85,123.86,123.7,123.78,14880.0,120.6366,120.6463,120.4905,120.5684,14880.0
2024-06-25 13:45:00,123.77,123.77,123.71,123.77,4294.0,120.5586,120.5586,120.5002,120.5586,4294.0
2024-06-25 13:50:00,123.77,123.77,123.67,123.72,4810.0,120.5586,120.5586,120.4612,120.5099,4810.0
2024-06-25 13:55:00,123.73,123.82,123.73,123.79,3459.0,120.5197,120.6073,120.5197,120.5781,3459.0
2024-06-25 14:00:00,123.77,123.86,123.71,123.86,7123.0,120.5586,120.6463,120.5002,120.6463,7123.0
2024-06-25 14:05:00,123.86,123.94,123.81,123.89,5604.0,120.6463,120.7242,120.5976,120.6755,5604.0
2024-06-25 14:10:00,123.94,123.96,123.84,123.84,6353.0,120.7242,120.7437,120.6268,120.6268,6353.0
2024-06-25 14:15:00,123.82,123.96,123.82,123.96,4353.0,120.6073,120.7437,120.6073,120.7437,4353.0
2024-06-25 14:20:00,123.97,124.07,123.95,124.05,16226.0,120.7535,120.8509,120.734,120.8314,16226.0
2024-06-25 14:25:00,124.04,124.17,124.01,124.14,7663.0,120.8216,120.9483,120.7924,120.919,7663.0
2024-06-25 14:30:00,124.14,124.14,124.0,124.01,4178.0,120.919,120.919,120.7827,120.7924,4178.0
2024-06-25 14:35:00,123.98,124.15,123.97,124.06,6866.0,120.7632,120.9288,120.7535,120.8411,6866.0
2024-06-25 14:40:00,124.12,124.13,124.04,124.04,4002.0,120.8996,120.9093,120.8216,120.8216,4002.0
2024-06-25 14:45:00,124.09,124.1,123.97,123.99,6618.0,120.8703,120.8801,120.7535,120.7729,6618.0
2024-06-25 14:50:00,123.99,124.03,123.96,123.97,3784.0,120.7729,120.8119,120.7437,120.7535,3784.0
2024-06-25 14:55:00,123.96,124.0,123.87,123.97,8772.0,120.7437,120.7827,120.6561,120.7535,8772.0
2024-06-25 15:00:00,123.95,124.0,123.92,123.98,5455.0,120.734,120.7827,120.7048,120.7632,5455.0
2024-06-25 15:05:00,124.0,124.06,123.92,123.97,13951.0,120.7827,120.8411,120.7048,120.7535,13951.0
2024-06-25 15:10:00,123.94,124.03,123.91,124.01,12610.0,120.7242,120.8119,120.695,120.7924,12610.0
2024-06-25 15:15:00,124.01,124.03,123.94,123.96,7054.0,120.7924,120.8119,120.7242,120.7437,7054.0
2024-06-25 15:20:00,123.96,124.12,123.91,124.04,19387.0,120.7437,120.8996,120.695,120.8216,19387.0
2024-06-25 15:25:00,124.02,124.14,123.91,124.07,14171.0,120.8022,120.919,120.695,120.8509,14171.0
2024-06-25 15:30:00,124.08,124.08,123.84,123.87,24037.0,120.8606,120.8606,120.6268,120.6561,24037.0
2024-06-25 15:35:00,123.86,123.98,123.81,123.95,15535.0,120.6463,120.7632,120.5976,120.734,15535.0
2024-06-25 15:40:00,123.94,124.0,123.9,123.98,9318.0,120.7242,120.7827,120.6853,120.7632,9318.0
2024-06-25 15:45:00,123.97,124.08,123.97,124.05,9890.0,120.7535,120.8606,120.7535,120.8314,9890.0
2024-06-25 15:50:00,124.08,124.24,124.02,124.19,25024.0,120.8606,121.0165,120.8022,120.9677,25024.0
2024-06-25 15:55:00,124.17,124.61,124.13,124.42,187884.0,120.9483,121.3769,120.9093,121.1918,187884.0
2024-06-26 09:30:00,123.62,124.0,123.2,123.46,31055.0,120.4125,120.7827,120.0034,120.2567,31055.0
2024-06-26 09:35:00,123.46,123.72,123.28,123.4,7782.0,120.2567,120.5099,120.0814,120.1982,7782.0
2024-06-26 09:40:00,123.4,124.5,123.39,124.5,17968.0,120.1982,121.2697,120.1885,121.2697,17968.0
2024-06-26 09:45:00,124.48,124.9,124.35,124.72,14343.0,121.2502,121.6593,121.1236,121.484,14343.0
2024-06-26 09:50:00,124.72,124.94,124.66,124.92,8284.0,121.484,121.6983,121.4256,121.6788,8284.0
2024-06-26 09:55:00,124.94,125.0,124.77,124.88,20035.0,121.6983,121.7567,121.5327,121.6398,20035.0
2024-06-26 10:00:00,124.89,125.14,124.6,125.07,23155.0,121.6496,121.8931,121.3671,121.8249,23155.0
2024-06-26 10:05:00,125.1,125.1,124.83,124.83,6093.0,121.8541,121.8541,121.5911,121.5911,6093.0
2024-06-26 10:10:00,124.86,124.91,124.45,124.48,7115.0,121.6204,121.6691,121.221,121.2502,7115.0
2024-06-26 10:15:00,124.51,124.71,124.4,124.41,40411.0,121.2794,121.4743,121.1723,121.182,40411.0
2024-06-26 10:20:00,124.34,124.39,124.19,124.3,16429.0,121.1139,121.1626,120.9677,121.0749,16429.0
2024-06-26 10:25:00,124.3,124.31,124.03,124.13,12003.0,121.0749,121.0846,120.8119,120.9093,12003.0
2024-06-26 10:30:00,124.13,124.19,123.96,124.02,5270.0,120.9093,120.9677,120.7437,120.8022,5270.0
2024-06-26 10:35:00,123.96,124.02,123.79,123.79,37176.0,120.7437,120.8022,120.5781,120.5781,37176.0
2024-06-26 10:40:00,123.83,123.96,123.74,123.91,9685.0,120.6171,120.7437,120.5294,120.695,9685.0
2024-06-26 10:45:00,123.89,124.01,123.83,123.93,8768.0,120.6755,120.7924,120.6171,120.7145,8768.0
2024-06-26 10:50:00,123.91,124.06,123.91,123.93,10370.0,120.695,120.8411,120.695,120.7145,10370.0
2024-06-26 10:55:00,123.93,124.11,123.8,123.92,129141.0,120.7145,120.8898,120.5879,120.7048,129141.0
2024-06-26 11:00:00,123.92,124.08,123.82,124.08,13533.0,120.7048,120.8606,120.6073,120.8606,13533.0
2024-06-26 11:05:00,123.99,124.09,123.99,124.0,5178.0,120.7729,120.8703,120.7729,120.7827,5178.0
2024-06-26 11:10:00,123.98,124.01,123.75,123.75,14563.0,120.7632,120.7924,120.5392,120.5392,14563.0
2024-06-26 11:15:00,123.77,123.95,123.72,123.95,8552.0,120.5586,120.734,120.5099,120.734,8552.0
2024-06-26 11:20:00,123.98,124.16,123.98,124.08,10633.0,120.7632,120.9385,120.7632,120.8606,10633.0
2024-06-26 11:25:00,124.1,124.16,124.0,124.05,18876.0,120.8801,120.9385,120.7827,120.8314,18876.0
2024-06-26 11:30:00,124.07,124.24,124.05,124.16,13216.0,120.8509,121.0165,120.8314,120.9385,13216.0
2024-06-26 11:35:00,124.18,124.29,124.06,124.06,12103.0,120.958,121.0652,120.8411,120.8411,12103.0
2024-06-26 11:40:00,124.08,124.32,124.07,124.32,8016.0,120.8606,121.0944,120.8509,121.0944,8016.0
2024-06-26 11:45:00,124.32,124.36,124.26,124.32,9507.0,121.0944,121.1333,121.0359,121.0944,9507.0
2024-06-26 11:50:00,124.34,124.38,124.27,124.34,23695.0,121.1139,121.1528,121.0457,121.1139,23695.0
2024-06-26 11:55:00,124.34,124.47,124.25,124.39,14343.0,121.1139,121.2405,121.0262,121.1626,14343.0
2024-06-26 12:00:00,124.36,124.36,124.23,124.33,8804.0,121.1333,121.1333,121.0067,121.1041,8804.0
2024-06-26 12:05:00,124.33,124.52,124.32,124.42,17566.0,121.1041,121.2892,121.0944,121.1918,17566.0
2024-06-26 12:10:00,124.42,124.5,124.25,124.5,42622.0,121.1918,121.2697,121.0262,121.2697,42622.0
2024-06-26 12:15:00,124.51,124.59,124.45,124.53,21669.0,121.2794,121.3574,121.221,121.2989,21669.0
2024-06-26 12:20:00,124.54,124.58,124.42,124.49,5401.0,121.3087,121.3476,121.1918,121.26,5401.0
2024-06-26 12:25:00,124.49,124.5,124.39,124.39,10532.0,121.26,121.2697,121.1626,121.1626,10532.0
2024-06-26 12:30:00,124.45,124.5,124.37,124.48,9344.0,121.221,121.2697,121.1431,121.2502,9344.0
2024-06-26 12:35:00,124.48,124.51,124.36,124.45,12211.0,121.2502,121.2794,121.1333,121.221,12211.0
2024-06-26 12:40:00,124.46,124.48,124.32,124.38,14977.0,121.2307,121.2502,121.0944,121.1528,14977.0
2024-06-26 12:45:00,124.41,124.45,124.3,124.31,5362.0,121.182,121.221,121.0749,121.0846,5362.0
2024-06-26 12:50:00,124.39,124.44,124.31,124.36,2593.0,121.1626,121.2113,121.0846,121.1333,2593.0
2024-06-26 12:55:00,124.42,124.44,124.33,124.44,2742.0,121.1918,121.2113,121.1041,121.2113,2742.0
2024-06-26 13:00:00,124.43,124.44,124.34,124.35,6410.0,121.2015,121.2113,121.1139,121.1236,6410.0
2024-06-26 13:05:00,124.36,124.36,124.23,124.26,5958.0,121.1333,121.1333,121.0067,121.0359,5958.0
2024-06-26 13:10:00,124.25,124.31,124.21,124.29,13181.0,121.0262,121.0846,120.9872,121.0652,13181.0
2024-06-26 13:15:00,124.33,124.33,124.16,124.16,5327.0,121.1041,121.1041,120.9385,120.9385,5327.0
2024-06-26 13:20:00,124.12,124.23,124.07,124.08,5927.0,120.8996,121.0067,120.8509,120.8606,5927.0
2024-06-26 13:25:00,124.08,125.0,124.05,124.18,8013.0,120.8606,121.7567,120.8314,120.958,8013.0
2024-06-26 13:30:00,124.2,124.2,124.08,124.16,6924.0,120.9775,120.9775,120.8606,120.9385,6924.0
2024-06-26 13:35:00,124.17,124.19,124.0,124.03,4248.0,120.9483,120.9677,120.7827,120.8119,4248.0
2024-06-26 13:40:00,124.03,124.05,123.95,124.04,6945.0,120.8119,120.8314,120.734,120.8216,6945.0
2024-06-26 13:45:00,124.05,124.05,123.92,123.95,5264.0,120.8314,120.8314,120.7048,120.734,5264.0
2024-06-26 13:50:00,123.95,123.98,123.91,123.95,4349.0,120.734,120.7632,120.695,120.734,4349.0
2024-06-26 13:55:00,123.99,124.19,123.98,124.18,3926.0,120.7729,120.9677,120.7632,120.958,3926.0
2024-06-26 14:00:00,124.19,124.19,124.04,124.18,12419.0,120.9677,120.9677,120.8216,120.958,12419.0
2024-06-26 14:05:00,124.17,124.27,124.14,124.2,6045.0,120.9483,121.0457,120.919,120.9775,6045.0
2024-06-26 14:10:00,124.21,124.21,124.14,124.15,2791.0,120.9872,120.9872,120.919,120.9288,2791.0
2024-06-26 14:15:00,124.17,124.19,124.09,124.16,4392.0,120.9483,120.9677,120.8703,120.9385,4392.0
2024-06-26 14:20:00,124.18,124.37,124.17,124.37,8524.0,120.958,121.1431,120.9483,121.1431,8524.0
2024-06-26 14:25:00,124.35,124.37,124.25,124.3,11808.0,121.1236,121.1431,121.0262,121.0749,11808.0
2024-06-26 14:30:00,124.31,124.36,124.23,124.28,6417.0,121.0846,121.1333,121.0067,121.0554,6417.0
2024-06-26 14:35:00,124.27,124.27,124.08,124.16,19107.0,121.0457,121.0457,120.8606,120.9385,19107.0
2024-06-26 14:40:00,124.18,124.39,124.15,124.35,8254.0,120.958,121.1626,120.9288,121.1236,8254.0
2024-06-26 14:45:00,124.33,124.47,124.32,124.47,4300.0,121.1041,121.2405,121.0944,121.2405,4300.0
2024-06-26 14:50:00,124.5,124.5,124.36,124.42,8946.0,121.2697,121.2697,121.1333,121.1918,8946.0
2024-06-26 14:55:00,124.43,124.43,124.35,124.37,5212.0,121.2015,121.2015,121.1236,121.1431,5212.0
2024-06-26 15:00:00,124.38,124.41,124.21,124.27,6270.0,121.1528,121.182,120.9872,121.0457,6270.0
2024-06-26 15:05:00,124.29,124.35,124.21,124.23,4778.0,121.0652,121.1236,120.9872,121.0067,4778.0
2024-06-26 15:10:00,124.24,124.26,124.19,124.2,7316.0,121.0165,121.0359,120.9677,120.9775,7316.0
2024-06-26 15:15:00,124.21,124.26,124.15,124.18,14863.0,120.9872,121.0359,120.9288,120.958,14863.0
2024-06-26 15:20:00,124.2,124.2,124.14,124.14,7357.0,120.9775,120.9775,120.919,120.919,7357.0
2024-06-26 15:25:00,124.15,124.2,124.12,124.13,8848.0,120.9288,120.9775,120.8996,120.9093,8848.0
2024-06-26 15:30:00,124.12,124.12,123.99,124.1,15649.0,120.8996,120.8996,120.7729,120.8801,15649.0
2024-06-26 15:35:00,124.1,124.11,123.9,123.9,29940.0,120.8801,120.8898,120.6853,120.6853,29940.0
2024-06-26 15:40:00,123.87,123.91,123.77,123.82,11583.0,120.6561,120.695,120.5586,120.6073,11583.0
2024-06-26 15:45:00,123.82,123.96,123.74,123.89,16474.0,120.6073,120.7437,120.5294,120.6755,16474.0
2024-06-26 15:50:00,123.92,124.24,123.92,124.23,33114.0,120.7048,121.0165,120.7048,121.0067,33114.0
2024-06-26 15:55:00,124.23,124.52,124.16,124.18,95054.0,121.0067,121.2892,120.9385,120.958,95054.0
2024-06-27 09:30:00,123.5,123.6,122.87,123.5,84798.0,120.2957,120.3931,119.682,120.2957,84798.0
2024-06-27 09:35:00,123.51,123.61,123.25,123.61,13648.0,120.3054,120.4028,120.0521,120.4028,13648.0
2024-06-27 09:40:00,123.45,124.16,123.45,123.86,8194.0,120.2469,120.9385,120.2469,120.6463,8194.0
2024-06-27 09:45:00,123.78,123.92,123.6,123.78,23269.0,120.5684,120.7048,120.3931,120.5684,23269.0
2024-06-27 09:50:00,123.76,123.78,123.26,123.77,16615.0,120.5489,120.5684,120.0619,120.5586,16615.0
2024-06-27 09:55:00,123.85,123.94,123.54,123.64,14149.0,120.6366,120.7242,120.3346,120.432,14149.0
2024-06-27 10:00:00,123.65,123.9,123.52,123.56,28027.0,120.4418,120.6853,120.3151,120.3541,28027.0
2024-06-27 10:05:00,123.55,123.61,123.43,123.58,5557.0,120.3444,120.4028,120.2275,120.3736,5557.0
2024-06-27 10:10:00,123.61,123.83,123.54,123.83,9937.0,120.4028,120.6171,120.3346,120.6171,9937.0
2024-06-27 10:15:00,123.78,123.87,123.66,123.75,5662.0,120.5684,120.6561,120.4515,120.5392,5662.0
2024-06-27 10:20:00,123.89,124.07,123.89,123.98,17874.0,120.6755,120.8509,120.6755,120.7632,17874.0
2024-06-27 10:25:00,123.98,124.28,123.96,124.28,13162.0,120.7632,121.0554,120.7437,121.0554,13162.0
2024-06-27 10:30:00,124.23,124.39,124.16,124.21,11758.0,121.0067,121.1626,120.9385,120.9872,11758.0
2024-06-27 10:35:00,124.15,124.15,124.07,124.09,7463.0,120.9288,120.9288,120.8509,120.8703,7463.0
2024-06-27 10:40:00,124.04,124.05,123.84,123.84,6988.0,120.8216,120.8314,120.6268,120.6268,6988.0
2024-06-27 10:45:00,123.85,123.96,123.68,123.75,11273.0,120.6366,120.7437,120.471,120.5392,11273.0
2024-06-27 10:50:00,123.68,123.85,123.61,123.67,7110.0,120.471,120.6366,120.4028,120.4612,7110.0
2024-06-27 10:55:00,123.71,123.85,123.7,123.75,6323.0,120.5002,120.6366,120.4905,120.5392,6323.0
2024-06-27 11:00:00,123.7,123.7,123.44,123.45,2059.0,120.4905,120.4905,120.2372,120.2469,2059.0
2024-06-27 11:05:00,123.47,123.58,123.44,123.55,5145.0,120.2664,120.3736,120.2372,120.3444,5145.0
2024-06-27 11:10:00,123.56,123.66,123.53,123.66,13426.0,120.3541,120.4515,120.3249,120.4515,13426.0
2024-06-27 11:15:00,123.71,123.8,123.6,123.75,15826.0,120.5002,120.5879,120.3931,120.5392,15826.0
2024-06-27 11:20:00,123.72,123.76,123.55,123.65,8113.0,120.5099,120.5489,120.3444,120.4418,8113.0
2024-06-27 11:25:00,123.71,123.81,123.58,123.77,7796.0,120.5002,120.5976,120.3736,120.5586,7796.0
2024-06-27 11:30:00,123.71,123.92,123.62,123.62,7408.0,120.5002,120.7048,120.4125,120.4125,7408.0
2024-06-27 11:35:00,123.7,124.0,123.69,123.93,5148.0,120.4905,120.7827,120.4807,120.7145,5148.0
2024-06-27 11:40:00,123.87,123.97,123.79,123.84,2111.0,120.6561,120.7535,120.5781,120.6268,2111.0
2024-06-27 11:45:00,123.83,124.01,123.83,124.01,2015.0,120.6171,120.7924,120.6171,120.7924,2015.0
2024-06-27 11:50:00,123.99,124.11,123.93,124.03,6382.0,120.7729,120.8898,120.7145,120.8119,6382.0
2024-06-27 11:55:00,123.98,124.07,123.98,124.04,3274.0,120.7632,120.8509,120.7632,120.8216,3274.0
2024-06-27 12:00:00,124.0,124.05,123.92,124.02,8694.0,120.7827,120.8314,120.7048,120.8022,8694.0
2024-06-27 12:05:00,124.02,124.07,123.99,124.07,5649.0,120.8022,120.8509,120.7729,120.8509,5649.0
2024-06-27 12:10:00,124.06,124.08,124.01,124.08,13511.0,120.8411,120.8606,120.7924,120.8606,13511.0
2024-06-27 12:15:00,124.07,124.11,123.99,124.0,10203.0,120.8509,120.8898,120.7729,120.7827,10203.0
2024-06-27 12:20:00,124.02,124.06,123.88,123.89,7239.0,120.8022,120.8411,120.6658,120.6755,7239.0
2024-06-27 12:25:00,123.9,123.99,123.86,123.93,11432.0,120.6853,120.7729,120.6463,120.7145,11432.0
2024-06-27 12:30:00,123.91,123.98,123.89,123.93,11420.0,120.695,120.7632,120.6755,120.7145,11420.0
2024-06-27 12:35:00,123.93,124.0,123.89,123.91,7294.0,120.7145,120.7827,120.6755,120.695,7294.0
2024-06-27 12:40:00,123.92,124.18,123.91,124.17,11432.0,120.7048,120.958,120.695,120.9483,11432.0
2024-06-27 12:45:00,124.21,124.21,124.04,124.04,4929.0,120.9872,120.9872,120.8216,120.8216,4929.0
2024-06-27 12:50:00,124.11,124.15,123.96,124.06,15988.0,120.8898,120.9288,120.7437,120.8411,15988.0
2024-06-27 12:55:00,124.06,124.1,123.98,123.98,6675.0,120.8411,120.8801,120.7632,120.7632,6675.0
2024-06-27 13:00:00,124.02,124.2,124.0,124.08,14506.0,120.8022,120.9775,120.7827,120.8606,14506.0
2024-06-27 13:05:00,124.11,124.15,124.03,124.08,11591.0,120.8898,120.9288,120.8119,120.8606,11591.0
2024-06-27 13:10:00,124.08,124.15,123.99,124.0,10604.0,120.8606,120.9288,120.7729,120.7827,10604.0
2024-06-27 13:15:00,123.98,124.03,123.91,123.92,6215.0,120.7632,120.8119,120.695,120.7048,6215.0
2024-06-27 13:20:00,123.94,124.21,123.94,124.17,5746.0,120.7242,120.9872,120.7242,120.9483,5746.0
2024-06-27 13:25:00,124.21,124.26,124.16,124.22,18436.0,120.9872,121.0359,120.9385,120.997,18436.0
2024-06-27 13:30:00,124.16,124.22,124.0,124.02,11853.0,120.9385,120.997,120.7827,120.8022,11853.0
2024-06-27 13:35:00,124.02,124.13,123.94,123.96,16148.0,120.8022,120.9093,120.7242,120.7437,16148.0
2024-06-27 13:40:00,123.97,124.01,123.89,123.89,2095.0,120.7535,120.7924,120.6755,120.6755,2095.0
2024-06-27 13:45:00,123.89,123.89,123.8,123.89,11633.0,120.6755,120.6755,120.5879,120.6755,11633.0
2024-06-27 13:50:00,123.87,123.99,123.87,123.97,6469.0,120.6561,120.7729,120.6561,120.7535,6469.0
2024-06-27 13:55:00,124.0,124.01,123.9,123.94,2535.0,120.7827,120.7924,120.6853,120.7242,2535.0
2024-06-27 14:00:00,123.93,123.94,123.74,123.88,9315.0,120.7145,120.7242,120.5294,120.6658,9315.0
2024-06-27 14:05:00,123.83,123.84,123.71,123.73,3351.0,120.6171,120.6268,120.5002,120.5197,3351.0
2024-06-27 14:10:00,123.71,123.77,123.6,123.64,3240.0,120.5002,120.5586,120.3931,120.432,3240.0
2024-06-27 14:15:00,123.61,123.64,123.36,123.44,5461.0,120.4028,120.432,120.1593,120.2372,5461.0
2024-06-27 14:20:00,123.44,123.47,123.4,123.45,3687.0,120.2372,120.2664,120.1982,120.2469,3687.0
2024-06-27 14:25:00,123.41,123.53,123.41,123.51,4483.0,120.208,120.3249,120.208,120.3054,4483.0
2024-06-27 14:30:00,123.52,123.54,123.43,123.51,7110.0,120.3151,120.3346,120.2275,120.3054,7110.0
2024-06-27 14:35:00,123.5,123.5,123.41,123.41,1300.0,120.2957,120.2957,120.208,120.208,1300.0
2024-06-27 14:40:00,123.42,123.48,123.32,123.36,5105.0,120.2177,120.2762,120.1203,120.1593,5105.0
2024-06-27 14:45:00,123.33,123.46,123.29,123.42,6788.0,120.1301,120.2567,120.0911,120.2177,6788.0
2024-06-27 14:50:00,123.47,123.51,123.47,123.48,5713.0,120.2664,120.3054,120.2664,120.2762,5713.0
2024-06-27 14:55:00,123.47,123.55,123.45,123.51,4554.0,120.2664,120.3444,120.2469,120.3054,4554.0
2024-06-27 15:00:00,123.52,123.55,123.45,123.52,11430.0,120.3151,120.3444,120.2469,120.3151,11430.0
2024-06-27 15:05:00,123.48,123.53,123.44,123.53,14736.0,120.2762,120.3249,120.2372,120.3249,14736.0
2024-06-27 15:10:00,123.53,123.72,123.53,123.68,26685.0,120.3249,120.5099,120.3249,120.471,26685.0
2024-06-27 15:15:00,123.68,123.78,123.68,123.75,7346.0,120.471,120.5684,120.471,120.5392,7346.0
2024-06-27 15:20:00,123.75,123.8,123.66,123.73,17611.0,120.5392,120.5879,120.4515,120.5197,17611.0
2024-06-27 15:25:00,123.71,123.81,123.69,123.78,26795.0,120.5002,120.5976,120.4807,120.5684,26795.0
2024-06-27 15:30:00,123.78,123.85,123.74,123.75,9488.0,120.5684,120.6366,120.5294,120.5392,9488.0
2024-06-27 15:35:00,123.74,123.88,123.72,123.77,12748.0,120.5294,120.6658,120.5099,120.5586,12748.0
2024-06-27 15:40:00,123.78,123.86,123.71,123.84,13673.0,120.5684,120.6463,120.5002,120.6268,13673.0
2024-06-27 15:45:00,123.85,123.89,123.75,123.81,21501.0,120.6366,120.6755,120.5392,120.5976,21501.0
2024-06-27 15:50:00,123.81,124.07,123.76,124.03,45267.0,120.5976,120.8509,120.5489,120.8119,45267.0
2024-06-27 15:55:00,124.03,124.25,123.99,124.22,128805.0,120.8119,121.0262,120.7729,120.997,128805.0
2024-06-28 09:30:00,124.4,125.3,124.12,125.0,71951.0,121.1723,122.0489,120.8996,121.7567,71951.0
2024-06-28 09:35:00,125.34,125.55,125.2,125.55,7832.0,122.0879,122.2925,121.9515,122.2925,7832.0
2024-06-28 09:40:00,125.65,125.67,125.23,125.37,45125.0,122.3899,122.4093,121.9808,122.1171,45125.0
2024-06-28 09:45:00,125.37,125.38,124.82,125.09,22219.0,122.1171,122.1269,121.5814,121.8444,22219.0
2024-06-28 09:50:00,125.09,125.36,124.86,125.36,21585.0,121.8444,122.1074,121.6204,122.1074,21585.0
2024-06-28 09:55:00,125.45,125.45,124.86,125.05,10469.0,122.1951,122.1951,121.6204,121.8054,10469.0
2024-06-28 10:00:00,125.07,125.72,125.07,125.65,20851.0,121.8249,122.4581,121.8249,122.3899,20851.0
2024-06-28 10:05:00,125.73,126.09,125.69,125.96,18255.0,122.4678,122.8185,122.4288,122.6918,18255.0
2024-06-28 10:10:00,125.97,126.22,125.96,126.19,17943.0,122.7016,122.9451,122.6918,122.9159,17943.0
2024-06-28 10:15:00,126.14,126.34,126.05,126.17,14184.0,122.8672,123.062,122.7795,122.8964,14184.0
2024-06-28 10:20:00,126.13,126.55,126.03,126.3,12765.0,122.8574,123.2665,122.76,123.023,12765.0
2024-06-28 10:25:00,126.27,126.44,126.17,126.25,14922.0,122.9938,123.1594,122.8964,122.9743,14922.0
2024-06-28 10:30:00,126.29,126.45,126.25,126.33,10679.0,123.0133,123.1691,122.9743,123.0522,10679.0
2024-06-28 10:35:00,126.25,126.3,126.16,126.25,15339.0,122.9743,123.023,122.8866,122.9743,15339.0
2024-06-28 10:40:00,126.19,126.19,125.98,126.0,34995.0,122.9159,122.9159,122.7113,122.7308,34995.0
2024-06-28 10:45:00,126.03,126.25,125.94,126.2,33176.0,122.76,122.9743,122.6723,122.9256,33176.0
2024-06-28 10:50:00,126.19,126.19,125.97,125.97,16738.0,122.9159,122.9159,122.7016,122.7016,16738.0
2024-06-28 10:55:00,125.99,126.14,125.77,125.79,12916.0,122.721,122.8672,122.5068,122.5262,12916.0
2024-06-28 11:00:00,125.76,125.76,125.25,125.44,26605.0,122.497,122.497,122.0002,122.1853,26605.0
2024-06-28 11:05:00,125.37,125.37,124.99,124.99,35516.0,122.1171,122.1171,121.747,121.747,35516.0
2024-06-28 11:10:00,124.98,125.14,124.95,125.09,14218.0,121.7373,121.8931,121.708,121.8444,14218.0
2024-06-28 11:15:00,125.14,125.17,124.94,125.08,33589.0,121.8931,121.9223,121.6983,121.8347,33589.0
2024-06-28 11:20:00,125.09,125.25,124.98,125.14,34615.0,121.8444,122.0002,121.7373,121.8931,34615.0
2024-06-28 11:25:00,125.11,125.14,124.83,124.83,11935.0,121.8639,121.8931,121.5911,121.5911,11935.0
2024-06-28 11:30:00,124.81,125.02,124.81,125.02,21189.0,121.5717,121.7762,121.5717,121.7762,21189.0
2024-06-28 11:35:00,125.07,125.15,124.95,125.11,19137.0,121.8249,121.9028,121.708,121.8639,19137.0
2024-06-28 11:40:00,125.08,125.11,124.81,124.93,8570.0,121.8347,121.8639,121.5717,121.6885,8570.0
2024-06-28 11:45:00,125.0,125.07,124.95,124.98,8718.0,121.7567,121.8249,121.708,121.7373,8718.0
2024-06-28 11:50:00,125.02,125.03,124.72,124.77,16165.0,121.7762,121.786,121.484,121.5327,16165.0
2024-06-28 11:55:00,124.78,124.87,124.71,124.87,21948.0,121.5424,121.6301,121.4743,121.6301,21948.0
2024-06-28 12:00:00,124.87,124.94,124.64,124.75,8920.0,121.6301,121.6983,121.4061,121.5132,8920.0
2024-06-28 12:05:00,124.75,124.75,124.56,124.65,23487.0,121.5132,121.5132,121.3281,121.4158,23487.0
2024-06-28 12:10:00,124.57,124.63,124.5,124.62,5282.0,121.3379,121.3963,121.2697,121.3866,5282.0
2024-06-28 12:15:00,124.62,124.67,124.55,124.64,4050.0,121.3866,121.4353,121.3184,121.4061,4050.0
2024-06-28 12:20:00,124.61,124.86,124.6,124.81,7354.0,121.3769,121.6204,121.3671,121.5717,7354.0
2024-06-28 12:25:00,124.83,124.95,124.81,124.92,9522.0,121.5911,121.708,121.5717,121.6788,9522.0
2024-06-28 12:30:00,124.87,125.05,124.87,124.98,17246.0,121.6301,121.8054,121.6301,121.7373,17246.0
2024-06-28 12:35:00,124.91,124.91,124.73,124.81,5443.0,121.6691,121.6691,121.4937,121.5717,5443.0
2024-06-28 12:40:00,124.73,124.75,124.56,124.68,23295.0,121.4937,121.5132,121.3281,121.445,23295.0
2024-06-28 12:45:00,124.7,124.75,124.46,124.54,9975.0,121.4645,121.5132,121.2307,121.3087,9975.0
2024-06-28 12:50:00,124.55,124.62,124.5,124.56,14384.0,121.3184,121.3866,121.2697,121.3281,14384.0
2024-06-28 12:55:00,124.56,124.57,124.39,124.44,25208.0,121.3281,121.3379,121.1626,121.2113,25208.0
2024-06-28 13:00:00,124.42,124.42,124.31,124.31,5749.0,121.1918,121.1918,121.0846,121.0846,5749.0
2024-06-28 13:05:00,124.31,124.55,124.31,124.55,8976.0,121.0846,121.3184,121.0846,121.3184,8976.0
2024-06-28 13:10:00,124.55,124.6,124.48,124.57,12285.0,121.3184,121.3671,121.2502,121.3379,12285.0
2024-06-28 13:15:00,124.57,124.89,124.53,124.89,21097.0,121.3379,121.6496,121.2989,121.6496,21097.0
2024-06-28 13:20:00,124.82,124.92,124.69,124.75,25551.0,121.5814,121.6788,121.4548,121.5132,25551.0
2024-06-28 13:25:00,124.7,124.75,124.46,124.48,6775.0,121.4645,121.5132,121.2307,121.2502,6775.0
2024-06-28 13:30:00,124.45,124.53,124.33,124.37,5349.0,121.221,121.2989,121.1041,121.1431,5349.0
2024-06-28 13:35:00,124.45,124.46,124.31,124.36,18945.0,121.221,121.2307,121.0846,121.1333,18945.0
2024-06-28 13:40:00,124.33,124.47,124.22,124.23,12063.0,121.1041,121.2405,120.997,121.0067,12063.0
2024-06-28 13:45:00,124.23,124.27,124.2,124.25,9930.0,121.0067,121.0457,120.9775,121.0262,9930.0
2024-06-28 13:50:00,124.27,124.3,124.18,124.22,13093.0,121.0457,121.0749,120.958,120.997,13093.0
2024-06-28 13:55:00,124.22,124.22,124.05,124.09,12381.0,120.997,120.997,120.8314,120.8703,12381.0
2024-06-28 14:00:00,124.09,124.27,124.08,124.21,19166.0,120.8703,121.0457,120.8606,120.9872,19166.0
2024-06-28 14:05:00,124.2,124.32,124.17,124.32,17857.0,120.9775,121.0944,120.9483,121.0944,17857.0
2024-06-28 14:10:00,124.29,124.36,124.26,124.29,14945.0,121.0652,121.1333,121.0359,121.0652,14945.0
2024-06-28 14:15:00,124.28,124.29,124.13,124.23,15104.0,121.0554,121.0652,120.9093,121.0067,15104.0
2024-06-28 14:20:00,124.23,124.23,123.89,124.0,20412.0,121.0067,121.0067,120.6755,120.7827,20412.0
2024-06-28 14:25:00,124.0,124.14,123.91,123.99,19527.0,120.7827,120.919,120.695,120.7729,19527.0
2024-06-28 14:30:00,123.96,124.17,123.92,124.11,13974.0,120.7437,120.9483,120.7048,120.8898,13974.0
2024-06-28 14:35:00,124.13,124.16,123.82,123.88,16472.0,120.9093,120.9385,120.6073,120.6658,16472.0
2024-06-28 14:40:00,123.88,124.07,123.87,123.91,9447.0,120.6658,120.8509,120.6561,120.695,9447.0
2024-06-28 14:45:00,123.92,123.92,123.81,123.9,5213.0,120.7048,120.7048,120.5976,120.6853,5213.0
2024-06-28 14:50:00,123.9,124.02,123.87,124.01,12225.0,120.6853,120.8022,120.6561,120.7924,12225.0
2024-06-28 14:55:00,123.96,124.01,123.82,123.95,7166.0,120.7437,120.7924,120.6073,120.734,7166.0
2024-06-28 15:00:00,123.9,123.9,123.63,123.7,15758.0,120.6853,120.6853,120.4223,120.4905,15758.0
2024-06-28 15:05:00,123.68,123.73,123.6,123.68,15807.0,120.471,120.5197,120.3931,120.471,15807.0
2024-06-28 15:10:00,123.72,123.72,123.6,123.62,10199.0,120.5099,120.5099,120.3931,120.4125,10199.0
2024-06-28 15:15:00,123.64,123.69,123.52,123.66,22928.0,120.432,120.4807,120.3151,120.4515,22928.0
2024-06-28 15:20:00,123.65,123.73,123.54,123.66,34368.0,120.4418,120.5197,120.3346,120.4515,34368.0
2024-06-28 15:25:00,123.68,123.68,123.51,123.64,23402.0,120.471,120.471,120.3054,120.432,23402.0
2024-06-28 15:30:00,123.62,123.81,123.41,123.66,44616.0,120.4125,120.5976,120.208,120.4515,44616.0
2024-06-28 15:35:00,123.66,123.97,123.59,123.96,34546.0,120.4515,120.7535,120.3833,120.7437,34546.0
2024-06-28 15:40:00,123.92,123.98,123.69,123.75,34565.0,120.7048,120.7632,120.4807,120.5392,34565.0
2024-06-28 15:45:00,123.77,123.79,123.62,123.63,46686.0,120.5586,120.5781,120.4125,120.4223,46686.0
2024-06-28 15:50:00,123.66,123.86,123.61,123.86,58458.0,120.4515,120.6463,120.4028,120.6463,58458.0
2024-06-28 15:55:00,123.91,124.06,123.74,123.83,207120.0,120.695,120.8411,120.5294,120.6171,207120.0
2024-07-01 09:30:00,124.39,125.58,124.37,124.9,86759.0,121.1626,122.3217,121.1431,121.6593,86759.0
2024-07-01 09:35:00,124.95,125.03,124.34,124.45,35880.0,121.708,121.786,121.1139,121.221,35880.0
2024-07-01 09:40:00,124.46,124.5,123.92,123.96,18375.0,121.2307,121.2697,120.7048,120.7437,18375.0
2024-07-01 09:45:00,124.05,124.52,123.83,124.2,15209.0,120.8314,121.2892,120.6171,120.9775,15209.0
2024-07-01 09:50:00,124.18,124.94,124.15,124.94,20788.0,120.958,121.6983,120.9288,121.6983,20788.0
2024-07-01 09:55:00,124.94,124.94,124.65,124.68,13388.0,121.6983,121.6983,121.4158,121.445,13388.0
2024-07-01 10:00:00,124.81,125.03,124.28,124.4,17337.0,121.5717,121.786,121.0554,121.1723,17337.0
2024-07-01 10:05:00,124.38,124.6,124.3,124.5,78679.0,121.1528,121.3671,121.0749,121.2697,78679.0
2024-07-01 10:10:00,124.41,124.46,123.4,123.54,126028.0,121.182,121.2307,120.1982,120.3346,126028.0
2024-07-01 10:15:00,123.54,123.69,123.37,123.64,31755.0,120.3346,120.4807,120.169,120.432,31755.0
2024-07-01 10:20:00,123.58,123.58,123.07,123.1,41134.0,120.3736,120.3736,119.8768,119.906,41134.0
2024-07-01 10:25:00,123.12,123.12,122.88,122.96,19249.0,119.9255,119.9255,119.6917,119.7697,19249.0
2024-07-01 10:30:00,122.99,123.03,122.28,122.38,28034.0,119.7989,119.8378,119.1073,119.2047,28034.0
2024-07-01 10:35:00,122.46,122.48,122.15,122.45,35422.0,119.2826,119.3021,118.9807,119.2729,35422.0
2024-07-01 10:40:00,122.4,122.48,122.14,122.15,16545.0,119.2242,119.3021,118.9709,118.9807,16545.0
2024-07-01 10:45:00,122.22,122.31,121.9,122.08,24942.0,119.0489,119.1365,118.7372,118.9125,24942.0
2024-07-01 10:50:00,122.06,122.5,121.88,121.89,20598.0,118.893,119.3216,118.7177,118.7274,20598.0
2024-07-01 10:55:00,121.94,122.11,121.79,121.8,139135.0,118.7761,118.9417,118.63,118.6398,139135.0
2024-07-01 11:00:00,121.79,121.86,121.59,121.86,13431.0,118.63,118.6982,118.4352,118.6982,13431.0
2024-07-01 11:05:00,121.86,122.08,121.81,121.94,17176.0,118.6982,118.9125,118.6495,118.7761,17176.0
2024-07-01 11:10:00,121.96,121.96,121.69,121.73,10415.0,118.7956,118.7956,118.5326,118.5716,10415.0
2024-07-01 11:15:00,121.71,121.79,121.57,121.65,15973.0,118.5521,118.63,118.4157,118.4937,15973.0
2024-07-01 11:20:00,121.69,121.69,121.43,121.62,12763.0,118.5326,118.5326,118.2794,118.4644,12763.0
2024-07-01 11:25:00,121.63,121.78,121.61,121.7,11191.0,118.4742,118.6203,118.4547,118.5424,11191.0
2024-07-01 11:30:00,121.72,121.92,121.71,121.9,21109.0,118.5618,118.7566,118.5521,118.7372,21109.0
2024-07-01 11:35:00,121.9,121.92,121.69,121.73,36950.0,118.7372,118.7566,118.5326,118.5716,36950.0
2024-07-01 11:40:00,121.76,121.94,121.68,121.68,33285.0,118.6008,118.7761,118.5229,118.5229,33285.0
2024-07-01 11:45:00,121.73,121.9,121.68,121.81,26100.0,118.5716,118.7372,118.5229,118.6495,26100.0
2024-07-01 11:50:00,121.81,122.0,121.65,121.68,19423.0,118.6495,118.8346,118.4937,118.5229,19423.0
2024-07-01 11:55:00,121.69,121.83,121.41,121.83,25848.0,118.5326,118.669,118.2599,118.669,25848.0
2024-07-01 12:00:00,121.79,121.84,121.58,121.71,18769.0,118.63,118.6787,118.4255,118.5521,18769.0
2024-07-01 12:05:00,121.74,121.99,121.74,121.92,24065.0,118.5813,118.8248,118.5813,118.7566,24065.0
2024-07-01 12:10:00,121.94,122.03,121.83,121.9,27964.0,118.7761,118.8638,118.669,118.7372,27964.0
2024-07-01 12:15:00,121.89,122.01,121.84,122.01,21044.0,118.7274,118.8443,118.6787,118.8443,21044.0
2024-07-01 12:20:00,122.03,122.03,121.55,121.58,14407.0,118.8638,118.8638,118.3962,118.4255,14407.0
2024-07-01 12:25:00,121.52,121.84,121.52,121.84,24105.0,118.367,118.6787,118.367,118.6787,24105.0
2024-07-01 12:30:00,121.84,121.89,121.79,121.81,9270.0,118.6787,118.7274,118.63,118.6495,9270.0
2024-07-01 12:35:00,121.85,121.92,121.76,121.83,8710.0,118.6885,118.7566,118.6008,118.669,8710.0
2024-07-01 12:40:00,121.79,121.85,121.75,121.84,6969.0,118.63,118.6885,118.5911,118.6787,6969.0
2024-07-01 12:45:00,121.81,121.95,121.67,121.73,12962.0,118.6495,118.7859,118.5131,118.5716,12962.0
2024-07-01 12:50:00,121.72,121.88,121.69,121.77,14902.0,118.5618,118.7177,118.5326,118.6105,14902.0
2024-07-01 12:55:00,121.75,121.93,121.7,121.88,46394.0,118.5911,118.7664,118.5424,118.7177,46394.0
2024-07-01 13:00:00,121.9,122.04,121.7,121.75,24359.0,118.7372,118.8735,118.5424,118.5911,24359.0
2024-07-01 13:05:00,121.71,121.92,121.7,121.75,14332.0,118.5521,118.7566,118.5424,118.5911,14332.0
2024-07-01 13:10:00,121.75,121.99,121.72,121.94,13389.0,118.5911,118.8248,118.5618,118.7761,13389.0
2024-07-01 13:15:00,121.97,122.14,121.96,122.0,21005.0,118.8053,118.9709,118.7956,118.8346,21005.0
2024-07-01 13:20:00,121.99,122.15,121.97,121.97,14926.0,118.8248,118.9807,118.8053,118.8053,14926.0
2024-07-01 13:25:00,121.97,122.14,121.97,122.13,7332.0,118.8053,118.9709,118.8053,118.9612,7332.0
2024-07-01 13:30:00,122.09,122.16,122.03,122.03,22929.0,118.9222,118.9904,118.8638,118.8638,22929.0
2024-07-01 13:35:00,122.07,122.13,121.98,121.98,12896.0,118.9028,118.9612,118.8151,118.8151,12896.0
2024-07-01 13:40:00,122.01,122.06,121.92,121.92,10273.0,118.8443,118.893,118.7566,118.7566,10273.0
2024-07-01 13:45:00,121.91,121.94,121.79,121.89,20342.0,118.7469,118.7761,118.63,118.7274,20342.0
2024-07-01 13:50:00,121.9,122.57,121.88,122.56,72067.0,118.7372,119.3898,118.7177,119.38,72067.0
2024-07-01 13:55:00,122.5,122.89,122.44,122.84,21614.0,119.3216,119.7015,119.2632,119.6528,21614.0
2024-07-01 14:00:00,122.8,122.83,122.55,122.6,26975.0,119.6138,119.643,119.3703,119.419,26975.0
2024-07-01 14:05:00,122.6,122.72,122.56,122.61,10800.0,119.419,119.5359,119.38,119.4287,10800.0
2024-07-01 14:10:00,122.61,122.89,122.59,122.8,34821.0,119.4287,119.7015,119.4093,119.6138,34821.0
2024-07-01 14:15:00,122.85,122.95,122.77,122.82,15402.0,119.6625,119.7599,119.5846,119.6333,15402.0
2024-07-01 14:20:00,122.79,122.95,122.68,122.86,27962.0,119.6041,119.7599,119.4969,119.6723,27962.0
2024-07-01 14:25:00,122.9,122.91,122.63,122.67,14934.0,119.7112,119.721,119.4482,119.4872,14934.0
2024-07-01 14:30:00,122.67,122.74,122.59,122.72,11508.0,119.4872,119.5554,119.4093,119.5359,11508.0
2024-07-01 14:35:00,122.69,122.7,122.58,122.67,11798.0,119.5067,119.5164,119.3995,119.4872,11798.0
2024-07-01 14:40:00,122.7,122.79,122.59,122.75,36357.0,119.5164,119.6041,119.4093,119.5651,36357.0
2024-07-01 14:45:00,122.78,122.78,122.6,122.74,14930.0,119.5943,119.5943,119.419,119.5554,14930.0
2024-07-01 14:50:00,122.73,122.83,122.68,122.68,9956.0,119.5456,119.643,119.4969,119.4969,9956.0
2024-07-01 14:55:00,122.65,122.72,122.63,122.63,10589.0,119.4677,119.5359,119.4482,119.4482,10589.0
2024-07-01 15:00:00,122.67,122.68,122.48,122.5,10619.0,119.4872,119.4969,119.3021,119.3216,10619.0
2024-07-01 15:05:00,122.52,122.7,122.51,122.66,14086.0,119.3411,119.5164,119.3313,119.4774,14086.0
2024-07-01 15:10:00,122.59,122.67,122.46,122.46,14955.0,119.4093,119.4872,119.2826,119.2826,14955.0
2024-07-01 15:15:00,122.53,122.54,122.37,122.42,11958.0,119.3508,119.3606,119.195,119.2437,11958.0
2024-07-01 15:20:00,122.46,122.46,122.34,122.34,7795.0,119.2826,119.2826,119.1657,119.1657,7795.0
2024-07-01 15:25:00,122.34,122.34,121.99,122.14,15812.0,119.1657,119.1657,118.8248,118.9709,15812.0
2024-07-01 15:30:00,122.11,122.37,122.04,122.3,17954.0,118.9417,119.195,118.8735,119.1268,17954.0
2024-07-01 15:35:00,122.3,122.46,122.12,122.46,20143.0,119.1268,119.2826,118.9515,119.2826,20143.0
2024-07-01 15:40:00,122.43,122.44,122.31,122.34,22406.0,119.2534,119.2632,119.1365,119.1657,22406.0
2024-07-01 15:45:00,122.34,122.45,122.28,122.39,25653.0,119.1657,119.2729,119.1073,119.2145,25653.0
2024-07-01 15:50:00,122.38,122.49,122.33,122.38,52416.0,119.2047,119.3119,119.156,119.2047,52416.0
2024-07-01 15:55:00,122.36,122.5,122.15,122.18,163529.0,119.1852,119.3216,118.9807,119.0099,163529.0
2024-07-02 09:30:00,121.79,122.36,121.79,122.28,37423.0,118.63,119.1852,118.63,119.1073,37423.0
2024-07-02 09:35:00,122.47,122.8,122.35,122.8,4227.0,119.2924,119.6138,119.1755,119.6138,4227.0
2024-07-02 09:40:00,122.8,122.9,122.3,122.3,5352.0,119.6138,119.7112,119.1268,119.1268,5352.0
2024-07-02 09:45:00,122.32,122.82,122.31,122.59,4888.0,119.1463,119.6333,119.1365,119.4093,4888.0
2024-07-02 09:50:00,122.45,122.72,122.38,122.62,5264.0,119.2729,119.5359,119.2047,119.4385,5264.0
2024-07-02 09:55:00,122.67,122.94,122.59,122.85,20303.0,119.4872,119.7502,119.4093,119.6625,20303.0
2024-07-02 10:00:00,122.83,123.15,122.67,123.06,16518.0,119.643,119.9547,119.4872,119.8671,16518.0
2024-07-02 10:05:00,123.06,123.11,122.67,122.72,10369.0,119.8671,119.9158,119.4872,119.5359,10369.0
2024-07-02 10:10:00,122.68,122.8,122.46,122.53,6719.0,119.4969,119.6138,119.2826,119.3508,6719.0
2024-07-02 10:15:00,122.54,122.61,122.42,122.42,6940.0,119.3606,119.4287,119.2437,119.2437,6940.0
2024-07-02 10:20:00,122.43,122.47,122.0,122.0,8245.0,119.2534,119.2924,118.8346,118.8346,8245.0
2024-07-02 10:25:00,122.03,122.08,121.89,121.96,5422.0,118.8638,118.9125,118.7274,118.7956,5422.0
2024-07-02 10:30:00,121.95,122.01,121.59,121.92,25457.0,118.7859,118.8443,118.4352,118.7566,25457.0
2024-07-02 10:35:00,122.01,122.13,121.93,122.05,6870.0,118.8443,118.9612,118.7664,118.8833,6870.0
2024-07-02 10:40:00,122.05,122.14,121.75,121.75,6387.0,118.8833,118.9709,118.5911,118.5911,6387.0
2024-07-02 10:45:00,121.82,121.82,121.52,121.59,14178.0,118.6592,118.6592,118.367,118.4352,14178.0
2024-07-02 10:50:00,121.61,121.78,121.54,121.78,9735.0,118.4547,118.6203,118.3865,118.6203,9735.0
2024-07-02 10:55:00,121.77,121.79,121.59,121.7,19966.0,118.6105,118.63,118.4352,118.5424,19966.0
2024-07-02 11:00:00,121.71,121.81,121.64,121.76,7428.0,118.5521,118.6495,118.4839,118.6008,7428.0
2024-07-02 11:05:00,121.76,121.82,121.72,121.77,34650.0,118.6008,118.6592,118.5618,118.6105,34650.0
2024-07-02 11:10:00,121.77,121.89,121.69,121.8,16273.0,118.6105,118.7274,118.5326,118.6398,16273.0
2024-07-02 11:15:00,121.8,121.93,121.67,121.86,3974.0,118.6398,118.7664,118.5131,118.6982,3974.0
2024-07-02 11:20:00,121.87,121.87,121.59,121.7,7816.0,118.7079,118.7079,118.4352,118.5424,7816.0
2024-07-02 11:25:00,121.73,121.9,121.7,121.71,9118.0,118.5716,118.7372,118.5424,118.5521,9118.0
2024-07-02 11:30:00,121.81,121.98,121.81,121.98,4339.0,118.6495,118.8151,118.6495,118.8151,4339.0
2024-07-02 11:35:00,121.99,122.26,121.99,122.07,14139.0,118.8248,119.0878,118.8248,118.9028,14139.0
2024-07-02 11:40:00,122.1,122.17,121.93,121.94,24629.0,118.932,119.0002,118.7664,118.7761,24629.0
2024-07-02 11:45:00,121.96,122.01,121.91,121.97,4259.0,118.7956,118.8443,118.7469,118.8053,4259.0
2024-07-02 11:50:00,122.0,122.03,121.82,121.85,9135.0,118.8346,118.8638,118.6592,118.6885,9135.0
2024-07-02 11:55:00,121.86,122.03,121.85,121.98,6428.0,118.6982,118.8638,118.6885,118.8151,6428.0
2024-07-02 12:00:00,122.0,122.07,121.92,121.96,20091.0,118.8346,118.9028,118.7566,118.7956,20091.0
2024-07-02 12:05:00,121.92,122.13,121.91,121.93,12085.0,118.7566,118.9612,118.7469,118.7664,12085.0
2024-07-02 12:10:00,121.95,122.16,121.95,122.06,10010.0,118.7859,118.9904,118.7859,118.893,10010.0
2024-07-02 12:15:00,122.09,122.27,122.08,122.25,34774.0,118.9222,119.0976,118.9125,119.0781,34774.0
2024-07-02 12:20:00,122.21,122.24,122.13,122.23,17319.0,119.0391,119.0683,118.9612,119.0586,17319.0
2024-07-02 12:25:00,122.25,122.3,122.21,122.27,18770.0,119.0781,119.1268,119.0391,119.0976,18770.0
2024-07-02 12:30:00,122.27,122.28,122.21,122.28,10157.0,119.0976,119.1073,119.0391,119.1073,10157.0
2024-07-02 12:35:00,122.23,122.28,122.14,122.24,6128.0,119.0586,119.1073,118.9709,119.0683,6128.0
2024-07-02 12:40:00,122.26,122.32,122.22,122.31,6404.0,119.0878,119.1463,119.0489,119.1365,6404.0
2024-07-02 12:45:00,122.31,122.57,122.28,122.56,43998.0,119.1365,119.3898,119.1073,119.38,43998.0
2024-07-02 12:50:00,122.56,122.63,122.49,122.55,38966.0,119.38,119.4482,119.3119,119.3703,38966.0
2024-07-02 12:55:00,122.55,122.68,122.5,122.57,22230.0,119.3703,119.4969,119.3216,119.3898,22230.0
2024-07-02 13:00:00,122.58,122.68,122.55,122.68,2106.0,119.3995,119.4969,119.3703,119.4969,2106.0
2024-07-02 13:05:00,122.71,122.78,122.65,122.73,13223.0,119.5261,119.5943,119.4677,119.5456,13223.0
2024-07-02 13:10:00,122.73,122.74,122.64,122.71,4515.0,119.5456,119.5554,119.458,119.5261,4515.0
2024-07-02 13:15:00,122.68,122.74,122.58,122.7,14017.0,119.4969,119.5554,119.3995,119.5164,14017.0
2024-07-02 13:20:00,122.71,122.77,122.63,122.66,6440.0,119.5261,119.5846,119.4482,119.4774,6440.0
2024-07-02 13:25:00,122.66,122.78,122.63,122.66,5859.0,119.4774,119.5943,119.4482,119.4774,5859.0
2024-07-02 13:30:00,122.62,122.72,122.62,122.65,4451.0,119.4385,119.5359,119.4385,119.4677,4451.0
2024-07-02 13:35:00,122.65,122.65,122.45,122.48,12617.0,119.4677,119.4677,119.2729,119.3021,12617.0
2024-07-02 13:40:00,122.52,122.64,122.49,122.64,21452.0,119.3411,119.458,119.3119,119.458,21452.0
2024-07-02 13:45:00,122.62,122.81,122.61,122.74,6625.0,119.4385,119.6236,119.4287,119.5554,6625.0
2024-07-02 13:50:00,122.75,122.87,122.75,122.83,7269.0,119.5651,119.682,119.5651,119.643,7269.0
2024-07-02 13:55:00,122.85,122.99,122.82,122.99,8968.0,119.6625,119.7989,119.6333,119.7989,8968.0
2024-07-02 14:00:00,122.97,123.19,122.95,123.19,9467.0,119.7794,119.9937,119.7599,119.9937,9467.0
2024-07-02 14:05:00,123.22,123.27,123.18,123.24,10096.0,120.0229,120.0716,119.984,120.0424,10096.0
2024-07-02 14:10:00,123.24,123.32,123.19,123.19,12173.0,120.0424,120.1203,119.9937,119.9937,12173.0
2024-07-02 14:15:00,123.18,123.21,123.11,123.13,7368.0,119.984,120.0132,119.9158,119.9353,7368.0
2024-07-02 14:20:00,123.1,123.32,123.1,123.3,7606.0,119.906,120.1203,119.906,120.1008,7606.0
2024-07-02 14:25:00,123.29,123.36,123.27,123.27,7386.0,120.0911,120.1593,120.0716,120.0716,7386.0
2024-07-02 14:30:00,123.3,123.45,123.19,123.19,14187.0,120.1008,120.2469,119.9937,119.9937,14187.0
2024-07-02 14:35:00,123.25,123.27,123.15,123.22,20246.0,120.0521,120.0716,119.9547,120.0229,20246.0
2024-07-02 14:40:00,123.2,123.2,123.14,123.15,8843.0,120.0034,120.0034,119.945,119.9547,8843.0
2024-07-02 14:45:00,123.15,123.2,123.1,123.14,8497.0,119.9547,120.0034,119.906,119.945,8497.0
2024-07-02 14:50:00,123.14,123.16,123.1,123.1,4798.0,119.945,119.9645,119.906,119.906,4798.0
2024-07-02 14:55:00,123.09,123.16,123.05,123.08,20753.0,119.8963,119.9645,119.8573,119.8865,20753.0
2024-07-02 15:00:00,123.09,123.15,123.02,123.04,16150.0,119.8963,119.9547,119.8281,119.8476,16150.0
2024-07-02 15:05:00,123.04,123.06,123.0,123.05,7186.0,119.8476,119.8671,119.8086,119.8573,7186.0
2024-07-02 15:10:00,123.06,123.11,123.05,123.11,7003.0,119.8671,119.9158,119.8573,119.9158,7003.0
2024-07-02 15:15:00,123.1,123.2,123.09,123.16,13214.0,119.906,120.0034,119.8963,119.9645,13214.0
2024-07-02 15:20:00,123.17,123.27,123.17,123.24,15088.0,119.9742,120.0716,119.9742,120.0424,15088.0
2024-07-02 15:25:00,123.23,123.34,123.14,123.33,26989.0,120.0327,120.1398,119.945,120.1301,26989.0
2024-07-02 15:30:00,123.33,123.42,123.26,123.29,42055.0,120.1301,120.2177,120.0619,120.0911,42055.0
2024-07-02 15:35:00,123.29,123.4,123.27,123.4,29934.0,120.0911,120.1982,120.0716,120.1982,29934.0
2024-07-02 15:40:00,123.39,123.52,123.28,123.28,63049.0,120.1885,120.3151,120.0814,120.0814,63049.0
2024-07-02 15:45:00,123.29,123.49,123.23,123.23,24997.0,120.0911,120.2859,120.0327,120.0327,24997.0
2024-07-02 15:50:00,123.25,123.34,123.22,123.27,32077.0,120.0521,120.1398,120.0229,120.0716,32077.0
2024-07-02 15:55:00,123.25,123.32,123.16,123.23,159599.0,120.0521,120.1203,119.9645,120.0327,159599.0
2024-07-03 09:30:00,123.21,123.56,122.34,123.12,61819.0,120.0132,120.3541,119.1657,119.9255,61819.0
2024-07-03 09:35:00,123.0,123.09,122.56,122.65,8163.0,119.8086,119.8963,119.38,119.4677,8163.0
2024-07-03 09:40:00,122.58,122.77,122.48,122.54,11374.0,119.3995,119.5846,119.3021,119.3606,11374.0
2024-07-03 09:45:00,122.58,123.03,122.57,122.89,13467.0,119.3995,119.8378,119.3898,119.7015,13467.0
2024-07-03 09:50:00,122.79,122.8,122.23,122.38,18809.0,119.6041,119.6138,119.0586,119.2047,18809.0
2024-07-03 09:55:00,122.36,122.72,122.31,122.5,36379.0,119.1852,119.5359,119.1365,119.3216,36379.0
2024-07-03 10:00:00,122.59,122.99,122.36,122.85,76384.0,119.4093,119.7989,119.1852,119.6625,76384.0
2024-07-03 10:05:00,122.86,123.13,122.77,123.05,106717.0,119.6723,119.9353,119.5846,119.8573,106717.0
2024-07-03 10:10:00,123.0,123.19,122.92,122.98,80881.0,119.8086,119.9937,119.7307,119.7891,80881.0
2024-07-03 10:15:00,122.96,123.41,122.96,123.31,33459.0,119.7697,120.208,119.7697,120.1106,33459.0
2024-07-03 10:20:00,123.24,123.41,123.14,123.41,20641.0,120.0424,120.208,119.945,120.208,20641.0
2024-07-03 10:25:00,123.41,123.68,123.29,123.56,25246.0,120.208,120.471,120.0911,120.3541,25246.0
2024-07-03 10:30:00,123.62,123.9,123.62,123.8,10302.0,120.4125,120.6853,120.4125,120.5879,10302.0
2024-07-03 10:35:00,123.84,123.89,123.64,123.64,20270.0,120.6268,120.6755,120.432,120.432,20270.0
2024-07-03 10:40:00,123.64,123.68,123.45,123.56,11641.0,120.432,120.471,120.2469,120.3541,11641.0
2024-07-03 10:45:00,123.52,123.83,123.4,123.83,23837.0,120.3151,120.6171,120.1982,120.6171,23837.0
2024-07-03 10:50:00,123.96,124.0,123.83,123.98,8891.0,120.7437,120.7827,120.6171,120.7632,8891.0
2024-07-03 10:55:00,124.0,124.0,123.69,123.75,26230.0,120.7827,120.7827,120.4807,120.5392,26230.0
2024-07-03 11:00:00,123.75,123.8,123.68,123.8,5481.0,120.5392,120.5879,120.471,120.5879,5481.0
2024-07-03 11:05:00,123.85,124.0,123.81,123.98,9513.0,120.6366,120.7827,120.5976,120.7632,9513.0
2024-07-03 11:10:00,123.98,124.0,123.82,123.83,8602.0,120.7632,120.7827,120.6073,120.6171,8602.0
2024-07-03 11:15:00,123.81,123.97,123.6,123.67,35154.0,120.5976,120.7535,120.3931,120.4612,35154.0
2024-07-03 11:20:00,123.66,123.93,123.64,123.82,8563.0,120.4515,120.7145,120.432,120.6073,8563.0
2024-07-03 11:25:00,123.76,123.79,123.47,123.52,16817.0,120.5489,120.5781,120.2664,120.3151,16817.0
2024-07-03 11:30:00,123.42,123.58,123.39,123.52,10120.0,120.2177,120.3736,120.1885,120.3151,10120.0
2024-07-03 11:35:00,123.54,123.65,123.53,123.65,9049.0,120.3346,120.4418,120.3249,120.4418,9049.0
2024-07-03 11:40:00,123.62,123.63,123.38,123.45,7587.0,120.4125,120.4223,120.1788,120.2469,7587.0
2024-07-03 11:45:00,123.41,123.54,123.28,123.53,9630.0,120.208,120.3346,120.0814,120.3249,9630.0
2024-07-03 11:50:00,123.55,123.76,123.5,123.59,12861.0,120.3444,120.5489,120.2957,120.3833,12861.0
2024-07-03 11:55:00,123.67,123.7,123.47,123.47,13956.0,120.4612,120.4905,120.2664,120.2664,13956.0
2024-07-03 12:00:00,123.47,123.55,123.42,123.46,10835.0,120.2664,120.3444,120.2177,120.2567,10835.0
2024-07-03 12:05:00,123.47,123.55,123.42,123.49,8187.0,120.2664,120.3444,120.2177,120.2859,8187.0
2024-07-03 12:10:00,123.52,123.66,123.49,123.66,12796.0,120.3151,120.4515,120.2859,120.4515,12796.0
2024-07-03 12:15:00,123.66,123.75,123.63,123.7,29886.0,120.4515,120.5392,120.4223,120.4905,29886.0
2024-07-03 12:20:00,123.72,123.75,123.57,123.69,10562.0,120.5099,120.5392,120.3638,120.4807,10562.0
2024-07-03 12:25:00,123.7,123.8,123.59,123.64,12812.0,120.4905,120.5879,120.3833,120.432,12812.0
2024-07-03 12:30:00,123.58,123.67,123.56,123.66,8603.0,120.3736,120.4612,120.3541,120.4515,8603.0
2024-07-03 12:35:00,123.65,123.7,123.58,123.64,12676.0,120.4418,120.4905,120.3736,120.432,12676.0
2024-07-03 12:40:00,123.67,123.7,123.55,123.59,22698.0,120.4612,120.4905,120.3444,120.3833,22698.0
2024-07-03 12:45:00,123.6,123.61,123.47,123.58,31401.0,120.3931,120.4028,120.2664,120.3736,31401.0
2024-07-03 12:50:00,123.57,123.7,123.52,123.62,24012.0,120.3638,120.4905,120.3151,120.4125,24012.0
2024-07-03 12:55:00,123.65,123.72,123.37,123.42,113016.0,120.4418,120.5099,120.169,120.2177,113016.0
2024-07-05 09:30:00,123.48,123.48,122.22,122.68,33753.0,120.2762,120.2762,119.0489,119.4969,33753.0
2024-07-05 09:35:00,122.68,122.78,122.38,122.59,6830.0,119.4969,119.5943,119.2047,119.4093,6830.0
2024-07-05 09:40:00,122.5,123.14,122.5,123.09,25697.0,119.3216,119.945,119.3216,119.8963,25697.0
2024-07-05 09:45:00,122.98,122.99,122.33,122.44,4404.0,119.7891,119.7989,119.156,119.2632,4404.0
2024-07-05 09:50:00,122.48,122.67,122.36,122.43,8279.0,119.3021,119.4872,119.1852,119.2534,8279.0
2024-07-05 09:55:00,122.35,122.4,122.18,122.33,4136.0,119.1755,119.2242,119.0099,119.156,4136.0
2024-07-05 10:00:00,122.39,122.47,122.13,122.24,8191.0,119.2145,119.2924,118.9612,119.0683,8191.0
2024-07-05 10:05:00,122.25,122.27,121.75,121.91,30845.0,119.0781,119.0976,118.5911,118.7469,30845.0
2024-07-05 10:10:00,121.86,122.16,121.75,122.06,15989.0,118.6982,118.9904,118.5911,118.893,15989.0
2024-07-05 10:15:00,121.99,122.29,121.99,122.24,10930.0,118.8248,119.117,118.8248,119.0683,10930.0
2024-07-05 10:20:00,122.28,122.36,122.18,122.33,8690.0,119.1073,119.1852,119.0099,119.156,8690.0
2024-07-05 10:25:00,122.28,122.31,122.11,122.17,7957.0,119.1073,119.1365,118.9417,119.0002,7957.0
2024-07-05 10:30:00,122.17,122.57,122.17,122.49,6551.0,119.0002,119.3898,119.0002,119.3119,6551.0
2024-07-05 10:35:00,122.5,122.55,122.35,122.38,5988.0,119.3216,119.3703,119.1755,119.2047,5988.0
2024-07-05 10:40:00,122.4,122.51,122.33,122.47,4795.0,119.2242,119.3313,119.156,119.2924,4795.0
2024-07-05 10:45:00,122.51,122.61,122.46,122.58,14643.0,119.3313,119.4287,119.2826,119.3995,14643.0
2024-07-05 10:50:00,122.52,122.84,122.51,122.75,10576.0,119.3411,119.6528,119.3313,119.5651,10576.0
2024-07-05 10:55:00,122.84,122.84,122.6,122.7,9946.0,119.6528,119.6528,119.419,119.5164,9946.0
2024-07-05 11:00:00,122.65,122.71,122.51,122.54,2575.0,119.4677,119.5261,119.3313,119.3606,2575.0
2024-07-05 11:05:00,122.54,122.59,122.4,122.56,22149.0,119.3606,119.4093,119.2242,119.38,22149.0
2024-07-05 11:10:00,122.57,122.6,122.43,122.44,4191.0,119.3898,119.419,119.2534,119.2632,4191.0
2024-07-05 11:15:00,122.41,122.47,122.32,122.32,5965.0,119.2339,119.2924,119.1463,119.1463,5965.0
2024-07-05 11:20:00,122.38,122.45,122.33,122.37,8850.0,119.2047,119.2729,119.156,119.195,8850.0
2024-07-05 11:25:00,122.36,122.42,122.26,122.41,7446.0,119.1852,119.2437,119.0878,119.2339,7446.0
2024-07-05 11:30:00,122.43,122.48,122.32,122.41,8312.0,119.2534,119.3021,119.1463,119.2339,8312.0
2024-07-05 11:35:00,122.39,122.45,122.29,122.33,6841.0,119.2145,119.2729,119.117,119.156,6841.0
2024-07-05 11:40:00,122.34,122.53,122.34,122.47,4881.0,119.1657,119.3508,119.1657,119.2924,4881.0
2024-07-05 11:45:00,122.48,122.48,122.41,122.42,3827.0,119.3021,119.3021,119.2339,119.2437,3827.0
2024-07-05 11:50:00,122.45,122.47,122.37,122.45,4802.0,119.2729,119.2924,119.195,119.2729,4802.0
2024-07-05 11:55:00,122.46,122.5,122.43,122.44,3768.0,119.2826,119.3216,119.2534,119.2632,3768.0
2024-07-05 12:00:00,122.49,122.49,122.35,122.42,6305.0,119.3119,119.3119,119.1755,119.2437,6305.0
2024-07-05 12:05:00,122.39,122.53,122.37,122.51,6481.0,119.2145,119.3508,119.195,119.3313,6481.0
2024-07-05 12:10:00,122.46,122.8,122.46,122.8,5840.0,119.2826,119.6138,119.2826,119.6138,5840.0
2024-07-05 12:15:00,122.8,122.8,122.6,122.61,11317.0,119.6138,119.6138,119.419,119.4287,11317.0
2024-07-05 12:20:00,122.63,122.72,122.63,122.7,4508.0,119.4482,119.5359,119.4482,119.5164,4508.0
2024-07-05 12:25:00,122.7,122.74,122.58,122.61,8784.0,119.5164,119.5554,119.3995,119.4287,8784.0
2024-07-05 12:30:00,122.62,122.69,122.57,122.58,4927.0,119.4385,119.5067,119.3898,119.3995,4927.0
2024-07-05 12:35:00,122.59,122.65,122.58,122.65,3452.0,119.4093,119.4677,119.3995,119.4677,3452.0
2024-07-05 12:40:00,122.65,122.65,122.47,122.51,5591.0,119.4677,119.4677,119.2924,119.3313,5591.0
2024-07-05 12:45:00,122.51,122.62,122.5,122.54,4724.0,119.3313,119.4385,119.3216,119.3606,4724.0
2024-07-05 12:50:00,122.55,122.73,122.51,122.7,33310.0,119.3703,119.5456,119.3313,119.5164,33310.0
2024-07-05 12:55:00,122.69,122.75,122.61,122.7,12747.0,119.5067,119.5651,119.4287,119.5164,12747.0
2024-07-05 13:00:00,122.69,122.78,122.67,122.73,5526.0,119.5067,119.5943,119.4872,119.5456,5526.0
2024-07-05 13:05:00,122.78,122.83,122.73,122.82,5533.0,119.5943,119.643,119.5456,119.6333,5533.0
2024-07-05 13:10:00,122.76,122.85,122.73,122.78,5760.0,119.5749,119.6625,119.5456,119.5943,5760.0
2024-07-05 13:15:00,122.81,122.83,122.72,122.74,5463.0,119.6236,119.643,119.5359,119.5554,5463.0
2024-07-05 13:20:00,122.75,122.78,122.58,122.78,6514.0,119.5651,119.5943,119.3995,119.5943,6514.0
2024-07-05 13:25:00,122.81,122.9,122.81,122.88,3171.0,119.6236,119.7112,119.6236,119.6917,3171.0
2024-07-05 13:30:00,122.88,122.89,122.8,122.87,8638.0,119.6917,119.7015,119.6138,119.682,8638.0
2024-07-05 13:35:00,122.86,122.92,122.85,122.88,3651.0,119.6723,119.7307,119.6625,119.6917,3651.0
2024-07-05 13:40:00,122.87,123.04,122.84,123.04,9460.0,119.682,119.8476,119.6528,119.8476,9460.0
2024-07-05 13:45:00,123.0,123.04,122.97,122.99,4461.0,119.8086,119.8476,119.7794,119.7989,4461.0
2024-07-05 13:50:00,123.0,123.04,122.94,123.04,19686.0,119.8086,119.8476,119.7502,119.8476,19686.0
2024-07-05 13:55:00,123.05,123.06,122.89,122.89,7771.0,119.8573,119.8671,119.7015,119.7015,7771.0
2024-07-05 14:00:00,122.9,122.9,122.77,122.79,6979.0,119.7112,119.7112,119.5846,119.6041,6979.0
2024-07-05 14:05:00,122.82,122.86,122.76,122.83,7910.0,119.6333,119.6723,119.5749,119.643,7910.0
2024-07-05 14:10:00,122.82,122.83,122.77,122.79,7025.0,119.6333,119.643,119.5846,119.6041,7025.0
2024-07-05 14:15:00,122.75,122.77,122.71,122.71,4735.0,119.5651,119.5846,119.5261,119.5261,4735.0
2024-07-05 14:20:00,122.73,122.83,122.7,122.73,6346.0,119.5456,119.643,119.5164,119.5456,6346.0
2024-07-05 14:25:00,122.78,122.93,122.76,122.83,15648.0,119.5943,119.7404,119.5749,119.643,15648.0
2024-07-05 14:30:00,122.87,122.92,122.8,122.88,6011.0,119.682,119.7307,119.6138,119.6917,6011.0
2024-07-05 14:35:00,122.86,122.91,122.82,122.84,7072.0,119.6723,119.721,119.6333,119.6528,7072.0
2024-07-05 14:40:00,122.86,122.92,122.81,122.88,8352.0,119.6723,119.7307,119.6236,119.6917,8352.0
2024-07-05 14:45:00,122.88,122.93,122.85,122.91,5694.0,119.6917,119.7404,119.6625,119.721,5694.0
2024-07-05 14:50:00,122.93,123.08,122.86,123.08,39313.0,119.7404,119.8865,119.6723,119.8865,39313.0
2024-07-05 14:55:00,123.05,123.18,123.04,123.14,29618.0,119.8573,119.984,119.8476,119.945,29618.0
2024-07-05 15:00:00,123.14,123.17,123.01,123.05,4565.0,119.945,119.9742,119.8184,119.8573,4565.0
2024-07-05 15:05:00,123.07,123.11,123.01,123.06,5493.0,119.8768,119.9158,119.8184,119.8671,5493.0
2024-07-05 15:10:00,123.06,123.12,122.98,123.06,9671.0,119.8671,119.9255,119.7891,119.8671,9671.0
2024-07-05 15:15:00,123.08,123.11,123.04,123.08,8761.0,119.8865,119.9158,119.8476,119.8865,8761.0
2024-07-05 15:20:00,123.08,123.12,123.05,123.05,14322.0,119.8865,119.9255,119.8573,119.8573,14322.0
2024-07-05 15:25:00,123.05,123.06,122.9,122.9,9706.0,119.8573,119.8671,119.7112,119.7112,9706.0
2024-07-05 15:30:00,122.89,123.06,122.89,123.01,21268.0,119.7015,119.8671,119.7015,119.8184,21268.0
2024-07-05 15:35:00,123.0,123.06,122.93,122.94,17044.0,119.8086,119.8671,119.7404,119.7502,17044.0
2024-07-05 15:40:00,122.94,122.94,122.81,122.89,37220.0,119.7502,119.7502,119.6236,119.7015,37220.0
2024-07-05 15:45:00,122.87,122.9,122.61,122.63,29802.0,119.682,119.7112,119.4287,119.4482,29802.0
2024-07-05 15:50:00,122.64,122.83,122.61,122.66,57763.0,119.458,119.643,119.4287,119.4774,57763.0
2024-07-05 15:55:00,122.65,122.8,122.58,122.72,147417.0,119.4677,119.6138,119.3995,119.5359,147417.0
2024-07-08 09:30:00,122.29,122.9,122.29,122.66,41444.0,119.117,119.7112,119.117,119.4774,41444.0
2024-07-08 09:35:00,122.26,122.6,122.26,122.34,11487.0,119.0878,119.419,119.0878,119.1657,11487.0
2024-07-08 09:40:00,122.27,122.34,122.07,122.17,15307.0,119.0976,119.1657,118.9028,119.0002,15307.0
2024-07-08 09:45:00,122.01,122.38,122.01,122.09,12090.0,118.8443,119.2047,118.8443,118.9222,12090.0
2024-07-08 09:50:00,122.1,122.18,121.68,122.09,44577.0,118.932,119.0099,118.5229,118.9222,44577.0
2024-07-08 09:55:00,122.01,122.22,121.84,122.13,8686.0,118.8443,119.0489,118.6787,118.9612,8686.0
2024-07-08 10:00:00,122.21,122.69,122.14,122.69,26191.0,119.0391,119.5067,118.9709,119.5067,26191.0
2024-07-08 10:05:00,122.68,122.91,122.46,122.52,8438.0,119.4969,119.721,119.2826,119.3411,8438.0
2024-07-08 10:10:00,122.45,122.5,122.25,122.31,5744.0,119.2729,119.3216,119.0781,119.1365,5744.0
2024-07-08 10:15:00,122.32,122.32,121.91,121.98,21622.0,119.1463,119.1463,118.7469,118.8151,21622.0
2024-07-08 10:20:00,122.02,122.24,121.93,122.09,9316.0,118.8541,119.0683,118.7664,118.9222,9316.0
2024-07-08 10:25:00,122.03,122.16,121.9,121.98,7090.0,118.8638,118.9904,118.7372,118.8151,7090.0
2024-07-08 10:30:00,121.99,121.99,121.77,121.97,3837.0,118.8248,118.8248,118.6105,118.8053,3837.0
2024-07-08 10:35:00,121.99,122.12,121.97,122.06,10394.0,118.8248,118.9515,118.8053,118.893,10394.0
2024-07-08 10:40:00,122.07,122.24,121.96,122.12,9475.0,118.9028,119.0683,118.7956,118.9515,9475.0
2024-07-08 10:45:00,122.08,122.18,122.06,122.1,8399.0,118.9125,119.0099,118.893,118.932,8399.0
2024-07-08 10:50:00,122.07,122.16,121.93,121.96,7369.0,118.9028,118.9904,118.7664,118.7956,7369.0
2024-07-08 10:55:00,121.91,121.97,121.66,121.8,23021.0,118.7469,118.8053,118.5034,118.6398,23021.0
2024-07-08 11:00:00,121.87,122.01,121.76,121.84,8062.0,118.7079,118.8443,118.6008,118.6787,8062.0
2024-07-08 11:05:00,121.86,121.93,121.76,121.84,5844.0,118.6982,118.7664,118.6008,118.6787,5844.0
2024-07-08 11:10:00,121.76,121.93,121.76,121.78,3519.0,118.6008,118.7664,118.6008,118.6203,3519.0
2024-07-08 11:15:00,121.75,121.87,121.7,121.87,6862.0,118.5911,118.7079,118.5424,118.7079,6862.0
2024-07-08 11:20:00,121.85,121.88,121.74,121.76,5302.0,118.6885,118.7177,118.5813,118.6008,5302.0
2024-07-08 11:25:00,121.76,121.8,121.7,121.7,4443.0,118.6008,118.6398,118.5424,118.5424,4443.0
2024-07-08 11:30:00,121.75,121.75,121.38,121.38,8575.0,118.5911,118.5911,118.2307,118.2307,8575.0
2024-07-08 11:35:00,121.36,121.47,121.22,121.33,22321.0,118.2112,118.3183,118.0748,118.182,22321.0
2024-07-08 11:40:00,121.32,121.41,121.29,121.31,9291.0,118.1722,118.2599,118.143,118.1625,9291.0
2024-07-08 11:45:00,121.31,121.53,121.3,121.5,7405.0,118.1625,118.3768,118.1527,118.3475,7405.0
2024-07-08 11:50:00,121.47,121.54,121.4,121.4,13578.0,118.3183,118.3865,118.2501,118.2501,13578.0
2024-07-08 11:55:00,121.46,121.48,121.04,121.06,22094.0,118.3086,118.3281,117.8995,117.919,22094.0
2024-07-08 12:00:00,121.01,121.09,120.92,121.01,30766.0,117.8703,117.9482,117.7826,117.8703,30766.0
2024-07-08 12:05:00,121.01,121.05,120.77,120.89,10627.0,117.8703,117.9092,117.6365,117.7534,10627.0
2024-07-08 12:10:00,120.89,120.9,120.71,120.71,6161.0,117.7534,117.7631,117.578,117.578,6161.0
2024-07-08 12:15:00,120.67,120.79,120.66,120.74,10120.0,117.5391,117.656,117.5293,117.6073,10120.0
2024-07-08 12:20:00,120.74,120.82,120.73,120.73,6982.0,117.6073,117.6852,117.5975,117.5975,6982.0
2024-07-08 12:25:00,120.76,120.98,120.68,120.73,20618.0,117.6267,117.841,117.5488,117.5975,20618.0
2024-07-08 12:30:00,120.69,120.94,120.68,120.7,25859.0,117.5586,117.8021,117.5488,117.5683,25859.0
2024-07-08 12:35:00,120.71,120.82,120.71,120.74,4087.0,117.578,117.6852,117.578,117.6073,4087.0
2024-07-08 12:40:00,120.72,120.72,120.5,120.57,5308.0,117.5878,117.5878,117.3735,117.4417,5308.0
2024-07-08 12:45:00,120.56,120.63,120.51,120.54,5215.0,117.4319,117.5001,117.3832,117.4125,5215.0
2024-07-08 12:50:00,120.57,120.81,120.55,120.63,10733.0,117.4417,117.6754,117.4222,117.5001,10733.0
2024-07-08 12:55:00,120.61,120.7,120.61,120.7,6055.0,117.4806,117.5683,117.4806,117.5683,6055.0
2024-07-08 13:00:00,120.73,120.82,120.68,120.71,5032.0,117.5975,117.6852,117.5488,117.578,5032.0
2024-07-08 13:05:00,120.74,120.76,120.65,120.66,2553.0,117.6073,117.6267,117.5196,117.5293,2553.0
2024-07-08 13:10:00,120.64,120.84,120.63,120.84,6745.0,117.5099,117.7047,117.5001,117.7047,6745.0
2024-07-08 13:15:00,120.85,120.95,120.79,120.95,7421.0,117.7144,117.8118,117.656,117.8118,7421.0
2024-07-08 13:20:00,120.95,121.02,120.88,120.94,19697.0,117.8118,117.88,117.7436,117.8021,19697.0
2024-07-08 13:25:00,121.0,121.0,120.92,120.93,5026.0,117.8605,117.8605,117.7826,117.7923,5026.0
2024-07-08 13:30:00,120.92,121.06,120.9,121.04,7378.0,117.7826,117.919,117.7631,117.8995,7378.0
2024-07-08 13:35:00,121.05,121.18,121.02,121.17,14640.0,117.9092,118.0358,117.88,118.0261,14640.0
2024-07-08 13:40:00,121.2,121.37,121.2,121.36,38090.0,118.0553,118.2209,118.0553,118.2112,38090.0
2024-07-08 13:45:00,121.38,121.53,121.36,121.51,12597.0,118.2307,118.3768,118.2112,118.3573,12597.0
2024-07-08 13:50:00,121.5,121.55,121.41,121.51,12352.0,118.3475,118.3962,118.2599,118.3573,12352.0
2024-07-08 13:55:00,121.5,121.55,121.42,121.55,7551.0,118.3475,118.3962,118.2696,118.3962,7551.0
2024-07-08 14:00:00,121.53,121.53,121.23,121.23,31327.0,118.3768,118.3768,118.0845,118.0845,31327.0
2024-07-08 14:05:00,121.2,121.28,121.15,121.17,14684.0,118.0553,118.1333,118.0066,118.0261,14684.0
2024-07-08 14:10:00,121.14,121.19,121.1,121.14,13974.0,117.9969,118.0456,117.9579,117.9969,13974.0
2024-07-08 14:15:00,121.17,121.28,121.14,121.26,11618.0,118.0261,118.1333,117.9969,118.1138,11618.0
2024-07-08 14:20:00,121.25,121.26,121.12,121.17,29884.0,118.104,118.1138,117.9774,118.0261,29884.0
2024-07-08 14:25:00,121.17,121.33,121.16,121.31,17461.0,118.0261,118.182,118.0164,118.1625,17461.0
2024-07-08 14:30:00,121.28,121.29,121.1,121.2,25901.0,118.1333,118.143,117.9579,118.0553,25901.0
2024-07-08 14:35:00,121.2,121.2,120.91,120.97,10369.0,118.0553,118.0553,117.7729,117.8313,10369.0
2024-07-08 14:40:00,120.92,120.94,120.75,120.79,6256.0,117.7826,117.8021,117.617,117.656,6256.0
2024-07-08 14:45:00,120.74,120.87,120.63,120.85,21622.0,117.6073,117.7339,117.5001,117.7144,21622.0
2024-07-08 14:50:00,120.85,120.95,120.84,120.89,8776.0,117.7144,117.8118,117.7047,117.7534,8776.0
2024-07-08 14:55:00,120.91,121.05,120.86,121.02,6853.0,117.7729,117.9092,117.7241,117.88,6853.0
2024-07-08 15:00:00,121.03,121.05,120.87,121.01,8741.0,117.8897,117.9092,117.7339,117.8703,8741.0
2024-07-08 15:05:00,121.05,121.1,120.98,121.06,9130.0,117.9092,117.9579,117.841,117.919,9130.0
2024-07-08 15:10:00,121.06,121.19,121.02,121.1,15786.0,117.919,118.0456,117.88,117.9579,15786.0
2024-07-08 15:15:00,121.08,121.1,120.94,120.95,10079.0,117.9384,117.9579,117.8021,117.8118,10079.0
2024-07-08 15:20:00,120.97,121.04,120.96,121.01,9314.0,117.8313,117.8995,117.8216,117.8703,9314.0
2024-07-08 15:25:00,121.01,121.02,120.88,120.89,10265.0,117.8703,117.88,117.7436,117.7534,10265.0
2024-07-08 15:30:00,120.88,121.02,120.87,121.0,18199.0,117.7436,117.88,117.7339,117.8605,18199.0
2024-07-08 15:35:00,120.98,121.03,120.95,121.0,18153.0,117.841,117.8897,117.8118,117.8605,18153.0
2024-07-08 15:40:00,121.02,121.1,121.0,121.08,31828.0,117.88,117.9579,117.8605,117.9384,31828.0
2024-07-08 15:45:00,121.09,121.11,120.84,120.97,34892.0,117.9482,117.9677,117.7047,117.8313,34892.0
2024-07-08 15:50:00,120.98,121.04,120.95,121.03,43994.0,117.841,117.8995,117.8118,117.8897,43994.0
2024-07-08 15:55:00,121.04,121.05,120.75,120.84,115618.0,117.8995,117.9092,117.617,117.7047,115618.0
2024-07-09 09:30:00,120.54,120.54,120.02,120.02,44499.0,117.4125,117.4125,116.9059,116.9059,44499.0
2024-07-09 09:35:00,120.11,120.56,119.78,120.5,33077.0,116.9936,117.4319,116.6722,117.3735,33077.0
2024-07-09 09:40:00,120.25,120.58,120.24,120.45,6168.0,117.13,117.4514,117.1202,117.3248,6168.0
2024-07-09 09:45:00,120.43,120.74,120.37,120.52,9853.0,117.3053,117.6073,117.2469,117.393,9853.0
2024-07-09 09:50:00,120.41,120.6,120.21,120.47,16110.0,117.2858,117.4709,117.091,117.3443,16110.0
2024-07-09 09:55:00,120.46,120.57,120.35,120.4,6750.0,117.3345,117.4417,117.2274,117.2761,6750.0
2024-07-09 10:00:00,120.44,120.51,120.17,120.17,10385.0,117.315,117.3832,117.0521,117.0521,10385.0
2024-07-09 10:05:00,120.25,120.33,120.1,120.23,13594.0,117.13,117.2079,116.9839,117.1105,13594.0
2024-07-09 10:10:00,120.2,120.38,120.11,120.12,9827.0,117.0813,117.2566,116.9936,117.0033,9827.0
2024-07-09 10:15:00,120.15,120.18,119.9,119.96,16634.0,117.0326,117.0618,116.7891,116.8475,16634.0
2024-07-09 10:20:00,119.97,120.18,119.92,120.07,11462.0,116.8572,117.0618,116.8085,116.9546,11462.0
2024-07-09 10:25:00,120.07,120.09,119.91,120.04,9562.0,116.9546,116.9741,116.7988,116.9254,9562.0
2024-07-09 10:30:00,119.99,120.08,119.75,119.97,10899.0,116.8767,116.9644,116.6429,116.8572,10899.0
2024-07-09 10:35:00,119.95,120.04,119.89,119.94,13264.0,116.8378,116.9254,116.7793,116.828,13264.0
2024-07-09 10:40:00,119.98,120.19,119.94,120.14,10517.0,116.867,117.0715,116.828,117.0228,10517.0
2024-07-09 10:45:00,120.14,120.32,120.07,120.32,5606.0,117.0228,117.1982,116.9546,117.1982,5606.0
2024-07-09 10:50:00,120.27,120.3,120.2,120.24,5050.0,117.1495,117.1787,117.0813,117.1202,5050.0
2024-07-09 10:55:00,120.23,120.33,120.18,120.25,9202.0,117.1105,117.2079,117.0618,117.13,9202.0
2024-07-09 11:00:00,120.22,120.27,120.19,120.21,7383.0,117.1008,117.1495,117.0715,117.091,7383.0
2024-07-09 11:05:00,120.21,120.23,120.14,120.15,6959.0,117.091,117.1105,117.0228,117.0326,6959.0
2024-07-09 11:10:00,120.17,120.2,120.13,120.15,4238.0,117.0521,117.0813,117.0131,117.0326,4238.0
2024-07-09 11:15:00,120.2,120.28,120.04,120.04,14677.0,117.0813,117.1592,116.9254,116.9254,14677.0
2024-07-09 11:20:00,120.07,120.11,120.01,120.08,8995.0,116.9546,116.9936,116.8962,116.9644,8995.0
2024-07-09 11:25:00,120.04,120.19,120.0,120.19,8876.0,116.9254,117.0715,116.8865,117.0715,8876.0
2024-07-09 11:30:00,120.16,120.16,120.01,120.1,6596.0,117.0423,117.0423,116.8962,116.9839,6596.0
2024-07-09 11:35:00,120.13,120.19,120.01,120.13,22571.0,117.0131,117.0715,116.8962,117.0131,22571.0
2024-07-09 11:40:00,120.12,120.21,120.07,120.1,27587.0,117.0033,117.091,116.9546,116.9839,27587.0
2024-07-09 11:45:00,120.13,120.44,120.09,120.44,37379.0,117.0131,117.315,116.9741,117.315,37379.0
2024-07-09 11:50:00,120.41,120.66,120.36,120.66,14297.0,117.2858,117.5293,117.2371,117.5293,14297.0
2024-07-09 11:55:00,120.67,120.71,120.52,120.54,17209.0,117.5391,117.578,117.393,117.4125,17209.0
2024-07-09 12:00:00,120.57,120.78,120.53,120.78,28103.0,117.4417,117.6462,117.4027,117.6462,28103.0
2024-07-09 12:05:00,120.76,121.0,120.68,120.99,17379.0,117.6267,117.8605,117.5488,117.8508,17379.0
2024-07-09 12:10:00,121.01,121.11,120.97,121.01,21011.0,117.8703,117.9677,117.8313,117.8703,21011.0
2024-07-09 12:15:00,121.0,121.36,121.0,121.31,25912.0,117.8605,118.2112,117.8605,118.1625,25912.0
2024-07-09 12:20:00,121.3,121.31,121.11,121.11,7355.0,118.1527,118.1625,117.9677,117.9677,7355.0
2024-07-09 12:25:00,121.14,121.23,121.11,121.2,5827.0,117.9969,118.0845,117.9677,118.0553,5827.0
2024-07-09 12:30:00,121.2,121.31,121.13,121.27,8178.0,118.0553,118.1625,117.9871,118.1235,8178.0
2024-07-09 12:35:00,121.27,121.28,121.16,121.26,7429.0,118.1235,118.1333,118.0164,118.1138,7429.0
2024-07-09 12:40:00,121.26,121.55,121.25,121.52,16811.0,118.1138,118.3962,118.104,118.367,16811.0
2024-07-09 12:45:00,121.53,121.59,121.43,121.5,18880.0,118.3768,118.4352,118.2794,118.3475,18880.0
2024-07-09 12:50:00,121.51,121.6,121.41,121.42,6016.0,118.3573,118.4449,118.2599,118.2696,6016.0
2024-07-09 12:55:00,121.41,121.5,121.38,121.5,8903.0,118.2599,118.3475,118.2307,118.3475,8903.0
2024-07-09 13:00:00,121.5,121.93,121.5,121.92,20233.0,118.3475,118.7664,118.3475,118.7566,20233.0
2024-07-09 13:05:00,121.92,122.24,121.85,122.23,20218.0,118.7566,119.0683,118.6885,119.0586,20218.0
2024-07-09 13:10:00,122.22,122.25,122.03,122.07,6852.0,119.0489,119.0781,118.8638,118.9028,6852.0
2024-07-09 13:15:00,122.08,122.08,121.43,121.64,13804.0,118.9125,118.9125,118.2794,118.4839,13804.0
2024-07-09 13:20:00,121.69,121.71,121.52,121.53,8351.0,118.5326,118.5521,118.367,118.3768,8351.0
2024-07-09 13:25:00,121.52,121.66,121.41,121.41,6624.0,118.367,118.5034,118.2599,118.2599,6624.0
2024-07-09 13:30:00,121.43,121.56,121.42,121.49,27540.0,118.2794,118.406,118.2696,118.3378,27540.0
2024-07-09 13:35:00,121.45,121.6,121.4,121.57,15522.0,118.2988,118.4449,118.2501,118.4157,15522.0
2024-07-09 13:40:00,121.55,121.6,121.43,121.55,3785.0,118.3962,118.4449,118.2794,118.3962,3785.0
2024-07-09 13:45:00,121.5,121.5,121.41,121.43,1905.0,118.3475,118.3475,118.2599,118.2794,1905.0
2024-07-09 13:50:00,121.43,121.5,121.41,121.44,5491.0,118.2794,118.3475,118.2599,118.2891,5491.0
2024-07-09 13:55:00,121.45,121.46,121.37,121.38,3579.0,118.2988,118.3086,118.2209,118.2307,3579.0
2024-07-09 14:00:00,121.38,121.38,121.26,121.31,10382.0,118.2307,118.2307,118.1138,118.1625,10382.0
2024-07-09 14:05:00,121.3,121.55,121.22,121.47,7695.0,118.1527,118.3962,118.0748,118.3183,7695.0
2024-07-09 14:10:00,121.48,121.49,121.35,121.39,7195.0,118.3281,118.3378,118.2014,118.2404,7195.0
2024-07-09 14:15:00,121.39,121.43,121.29,121.37,10583.0,118.2404,118.2794,118.143,118.2209,10583.0
2024-07-09 14:20:00,121.38,121.42,121.33,121.37,5223.0,118.2307,118.2696,118.182,118.2209,5223.0
2024-07-09 14:25:00,121.38,121.52,121.35,121.48,8736.0,118.2307,118.367,118.2014,118.3281,8736.0
2024-07-09 14:30:00,121.47,121.6,121.44,121.57,6719.0,118.3183,118.4449,118.2891,118.4157,6719.0
2024-07-09 14:35:00,121.57,121.65,121.49,121.56,9622.0,118.4157,118.4937,118.3378,118.406,9622.0
2024-07-09 14:40:00,121.54,121.54,121.43,121.46,5847.0,118.3865,118.3865,118.2794,118.3086,5847.0
2024-07-09 14:45:00,121.46,121.48,121.43,121.44,9216.0,118.3086,118.3281,118.2794,118.2891,9216.0
2024-07-09 14:50:00,121.46,121.47,121.3,121.39,8005.0,118.3086,118.3183,118.1527,118.2404,8005.0
2024-07-09 14:55:00,121.36,121.38,121.28,121.31,5648.0,118.2112,118.2307,118.1333,118.1625,5648.0
2024-07-09 15:00:00,121.32,121.32,121.15,121.16,9850.0,118.1722,118.1722,118.0066,118.0164,9850.0
2024-07-09 15:05:00,121.18,121.2,121.12,121.18,8061.0,118.0358,118.0553,117.9774,118.0358,8061.0
2024-07-09 15:10:00,121.18,121.27,121.11,121.19,22129.0,118.0358,118.1235,117.9677,118.0456,22129.0
2024-07-09 15:15:00,121.18,121.25,121.1,121.13,14099.0,118.0358,118.104,117.9579,117.9871,14099.0
2024-07-09 15:20:00,121.11,121.25,121.09,121.23,6914.0,117.9677,118.104,117.9482,118.0845,6914.0
2024-07-09 15:25:00,121.24,121.31,121.2,121.3,8367.0,118.0943,118.1625,118.0553,118.1527,8367.0
2024-07-09 15:30:00,121.28,121.28,121.12,121.25,14290.0,118.1333,118.1333,117.9774,118.104,14290.0
2024-07-09 15:35:00,121.24,121.34,121.23,121.27,7692.0,118.0943,118.1917,118.0845,118.1235,7692.0
2024-07-09 15:40:00,121.27,121.35,121.2,121.2,18224.0,118.1235,118.2014,118.0553,118.0553,18224.0
2024-07-09 15:45:00,121.17,121.29,121.17,121.29,39735.0,118.0261,118.143,118.0261,118.143,39735.0
2024-07-09 15:50:00,121.27,121.44,121.2,121.43,38602.0,118.1235,118.2891,118.0553,118.2794,38602.0
2024-07-09 15:55:00,121.43,121.44,121.2,121.3,115219.0,118.2794,118.2891,118.0553,118.1527,115219.0
2024-07-10 09:30:00,121.79,122.1,121.65,121.65,24207.0,118.63,118.932,118.4937,118.4937,24207.0
2024-07-10 09:35:00,121.73,121.94,121.31,121.8,5429.0,118.5716,118.7761,118.1625,118.6398,5429.0
2024-07-10 09:40:00,121.89,121.95,121.52,121.52,5304.0,118.7274,118.7859,118.367,118.367,5304.0
2024-07-10 09:45:00,121.63,122.13,121.62,122.1,3760.0,118.4742,118.9612,118.4644,118.932,3760.0
2024-07-10 09:50:00,122.06,122.32,122.06,122.08,3669.0,118.893,119.1463,118.893,118.9125,3669.0
2024-07-10 09:55:00,122.17,122.17,121.95,121.99,8309.0,119.0002,119.0002,118.7859,118.8248,8309.0
2024-07-10 10:00:00,122.0,122.22,121.98,122.16,8623.0,118.8346,119.0489,118.8151,118.9904,8623.0
2024-07-10 10:05:00,122.15,122.51,122.08,122.39,12483.0,118.9807,119.3313,118.9125,119.2145,12483.0
2024-07-10 10:10:00,122.32,122.44,122.15,122.21,7993.0,119.1463,119.2632,118.9807,119.0391,7993.0
2024-07-10 10:15:00,122.26,122.35,122.14,122.33,14566.0,119.0878,119.1755,118.9709,119.156,14566.0
2024-07-10 10:20:00,122.25,122.45,122.2,122.4,8009.0,119.0781,119.2729,119.0294,119.2242,8009.0
2024-07-10 10:25:00,122.42,122.55,122.36,122.54,8390.0,119.2437,119.3703,119.1852,119.3606,8390.0
2024-07-10 10:30:00,122.54,122.84,122.37,122.8,17686.0,119.3606,119.6528,119.195,119.6138,17686.0
2024-07-10 10:35:00,122.72,122.82,122.59,122.65,9380.0,119.5359,119.6333,119.4093,119.4677,9380.0
2024-07-10 10:40:00,122.65,122.69,122.48,122.52,8152.0,119.4677,119.5067,119.3021,119.3411,8152.0
2024-07-10 10:45:00,122.52,122.55,122.18,122.23,13349.0,119.3411,119.3703,119.0099,119.0586,13349.0
2024-07-10 10:50:00,122.23,122.41,122.14,122.41,5757.0,119.0586,119.2339,118.9709,119.2339,5757.0
2024-07-10 10:55:00,122.44,122.69,122.43,122.64,4823.0,119.2632,119.5067,119.2534,119.458,4823.0
2024-07-10 11:00:00,122.63,122.64,122.4,122.59,9240.0,119.4482,119.458,119.2242,119.4093,9240.0
2024-07-10 11:05:00,122.52,122.58,122.44,122.58,4494.0,119.3411,119.3995,119.2632,119.3995,4494.0
2024-07-10 11:10:00,122.58,122.58,122.4,122.41,3650.0,119.3995,119.3995,119.2242,119.2339,3650.0
2024-07-10 11:15:00,122.39,122.53,122.3,122.53,8544.0,119.2145,119.3508,119.1268,119.3508,8544.0
2024-07-10 11:20:00,122.48,122.63,122.48,122.59,4623.0,119.3021,119.4482,119.3021,119.4093,4623.0
2024-07-10 11:25:00,122.54,122.66,122.52,122.63,4202.0,119.3606,119.4774,119.3411,119.4482,4202.0
2024-07-10 11:30:00,122.65,122.67,122.49,122.57,3330.0,119.4677,119.4872,119.3119,119.3898,3330.0
2024-07-10 11:35:00,122.5,122.58,122.5,122.58,5362.0,119.3216,119.3995,119.3216,119.3995,5362.0
2024-07-10 11:40:00,122.58,122.74,122.58,122.74,9070.0,119.3995,119.5554,119.3995,119.5554,9070.0
2024-07-10 11:45:00,122.67,122.71,122.56,122.63,13996.0,119.4872,119.5261,119.38,119.4482,13996.0
2024-07-10 11:50:00,122.65,122.69,122.58,122.64,6293.0,119.4677,119.5067,119.3995,119.458,6293.0
2024-07-10 11:55:00,122.63,122.67,122.57,122.59,5360.0,119.4482,119.4872,119.3898,119.4093,5360.0
2024-07-10 12:00:00,122.56,122.6,122.46,122.5,8725.0,119.38,119.419,119.2826,119.3216,8725.0
2024-07-10 12:05:00,122.55,122.56,122.48,122.52,2600.0,119.3703,119.38,119.3021,119.3411,2600.0
2024-07-10 12:10:00,122.53,122.66,122.51,122.64,1846.0,119.3508,119.4774,119.3313,119.458,1846.0
2024-07-10 12:15:00,122.66,122.75,122.54,122.69,11185.0,119.4774,119.5651,119.3606,119.5067,11185.0
2024-07-10 12:20:00,122.73,122.92,122.67,122.92,21840.0,119.5456,119.7307,119.4872,119.7307,21840.0
2024-07-10 12:25:00,122.95,123.05,122.83,122.87,19019.0,119.7599,119.8573,119.643,119.682,19019.0
2024-07-10 12:30:00,122.83,122.9,122.74,122.79,9680.0,119.643,119.7112,119.5554,119.6041,9680.0
2024-07-10 12:35:00,122.81,122.81,122.65,122.73,5462.0,119.6236,119.6236,119.4677,119.5456,5462.0
2024-07-10 12:40:00,122.7,122.78,122.67,122.78,4540.0,119.5164,119.5943,119.4872,119.5943,4540.0
2024-07-10 12:45:00,122.76,122.81,122.72,122.73,6393.0,119.5749,119.6236,119.5359,119.5456,6393.0
2024-07-10 12:50:00,122.75,122.87,122.72,122.78,5900.0,119.5651,119.682,119.5359,119.5943,5900.0
2024-07-10 12:55:00,122.76,122.98,122.7,122.94,6957.0,119.5749,119.7891,119.5164,119.7502,6957.0
2024-07-10 13:00:00,122.96,123.16,122.9,123.15,10801.0,119.7697,119.9645,119.7112,119.9547,10801.0
2024-07-10 13:05:00,123.15,123.29,123.08,123.22,15122.0,119.9547,120.0911,119.8865,120.0229,15122.0
2024-07-10 13:10:00,123.22,123.22,123.0,123.08,9518.0,120.0229,120.0229,119.8086,119.8865,9518.0
2024-07-10 13:15:00,123.13,123.18,123.13,123.15,4244.0,119.9353,119.984,119.9353,119.9547,4244.0
2024-07-10 13:20:00,123.15,123.18,123.07,123.12,10346.0,119.9547,119.984,119.8768,119.9255,10346.0
2024-07-10 13:25:00,123.12,123.3,123.12,123.3,6571.0,119.9255,120.1008,119.9255,120.1008,6571.0
2024-07-10 13:30:00,123.29,123.33,123.19,123.21,6285.0,120.0911,120.1301,119.9937,120.0132,6285.0
2024-07-10 13:35:00,123.23,123.24,123.16,123.22,6022.0,120.0327,120.0424,119.9645,120.0229,6022.0
2024-07-10 13:40:00,123.23,123.28,122.37,123.28,13289.0,120.0327,120.0814,119.195,120.0814,13289.0
2024-07-10 13:45:00,123.27,123.44,123.26,123.43,14905.0,120.0716,120.2372,120.0619,120.2275,14905.0
2024-07-10 13:50:00,123.42,123.47,123.41,123.46,5971.0,120.2177,120.2664,120.208,120.2567,5971.0
2024-07-10 13:55:00,123.48,123.49,123.36,123.48,17257.0,120.2762,120.2859,120.1593,120.2762,17257.0
2024-07-10 14:00:00,123.47,123.59,123.46,123.55,8394.0,120.2664,120.3833,120.2567,120.3444,8394.0
2024-07-10 14:05:00,123.54,123.54,123.46,123.48,10222.0,120.3346,120.3346,120.2567,120.2762,10222.0
2024-07-10 14:10:00,123.49,123.56,123.41,123.56,7917.0,120.2859,120.3541,120.208,120.3541,7917.0
2024-07-10 14:15:00,123.56,123.67,123.49,123.49,8885.0,120.3541,120.4612,120.2859,120.2859,8885.0
2024-07-10 14:20:00,123.49,123.49,123.32,123.34,8538.0,120.2859,120.2859,120.1203,120.1398,8538.0
2024-07-10 14:25:00,123.34,123.43,123.34,123.39,13436.0,120.1398,120.2275,120.1398,120.1885,13436.0
2024-07-10 14:30:00,123.37,123.39,123.29,123.34,9787.0,120.169,120.1885,120.0911,120.1398,9787.0
2024-07-10 14:35:00,123.32,123.38,123.22,123.29,10292.0,120.1203,120.1788,120.0229,120.0911,10292.0
2024-07-10 14:40:00,123.3,123.41,123.29,123.34,15091.0,120.1008,120.208,120.0911,120.1398,15091.0
2024-07-10 14:45:00,123.32,123.52,123.32,123.47,10346.0,120.1203,120.3151,120.1203,120.2664,10346.0
2024-07-10 14:50:00,123.48,123.54,123.39,123.41,6803.0,120.2762,120.3346,120.1885,120.208,6803.0
2024-07-10 14:55:00,123.38,123.46,123.33,123.45,10704.0,120.1788,120.2567,120.1301,120.2469,10704.0
2024-07-10 15:00:00,123.45,123.5,123.35,123.44,28367.0,120.2469,120.2957,120.1495,120.2372,28367.0
2024-07-10 15:05:00,123.37,123.5,123.37,123.46,5694.0,120.169,120.2957,120.169,120.2567,5694.0
2024-07-10 15:10:00,123.48,123.54,123.41,123.54,9210.0,120.2762,120.3346,120.208,120.3346,9210.0
2024-07-10 15:15:00,123.54,123.55,123.43,123.53,6310.0,120.3346,120.3444,120.2275,120.3249,6310.0
2024-07-10 15:20:00,123.52,123.55,123.44,123.46,8439.0,120.3151,120.3444,120.2372,120.2567,8439.0
2024-07-10 15:25:00,123.47,123.5,123.42,123.5,7005.0,120.2664,120.2957,120.2177,120.2957,7005.0
2024-07-10 15:30:00,123.5,123.69,123.49,123.61,15579.0,120.2957,120.4807,120.2859,120.4028,15579.0
2024-07-10 15:35:00,123.62,123.69,123.6,123.68,10416.0,120.4125,120.4807,120.3931,120.471,10416.0
2024-07-10 15:40:00,123.69,123.81,123.64,123.69,18639.0,120.4807,120.5976,120.432,120.4807,18639.0
2024-07-10 15:45:00,123.68,123.85,123.66,123.83,20261.0,120.471,120.6366,120.4515,120.6171,20261.0
2024-07-10 15:50:00,123.87,124.22,123.85,124.16,43403.0,120.6561,120.997,120.6366,120.9385,43403.0
2024-07-10 15:55:00,124.16,124.37,124.13,124.24,162638.0,120.9385,121.1431,120.9093,121.0165,162638.0
2024-07-11 09:30:00,126.5,126.8,125.52,126.41,93312.0,123.2178,123.51,122.2632,123.1301,93312.0
2024-07-11 09:35:00,126.4,127.25,126.19,127.16,41842.0,123.1204,123.9484,122.9159,123.8607,41842.0
2024-07-11 09:40:00,127.15,127.3,126.41,127.05,43595.0,123.8509,123.9971,123.1301,123.7535,43595.0
2024-07-11 09:45:00,127.18,127.42,127.03,127.17,43832.0,123.8802,124.1139,123.7341,123.8704,43832.0
2024-07-11 09:50:00,127.04,127.61,127.04,127.6,23569.0,123.7438,124.299,123.7438,124.2893,23569.0
2024-07-11 09:55:00,127.6,127.6,126.96,127.15,18619.0,124.2893,124.2893,123.6659,123.8509,18619.0
2024-07-11 10:00:00,127.09,127.39,127.06,127.35,22626.0,123.7925,124.0847,123.7633,124.0458,22626.0
2024-07-11 10:05:00,127.35,127.88,127.35,127.39,95481.0,124.0458,124.562,124.0458,124.0847,95481.0
2024-07-11 10:10:00,127.33,127.83,127.33,127.69,35873.0,124.0263,124.5133,124.0263,124.3769,35873.0
2024-07-11 10:15:00,127.69,127.69,127.34,127.44,64864.0,124.3769,124.3769,124.036,124.1334,64864.0
2024-07-11 10:20:00,127.44,127.71,127.34,127.54,20171.0,124.1334,124.3964,124.036,124.2308,20171.0
2024-07-11 10:25:00,127.45,127.64,127.4,127.45,17534.0,124.1432,124.3282,124.0945,124.1432,17534.0
2024-07-11 10:30:00,127.42,127.93,127.36,127.78,39979.0,124.1139,124.6107,124.0555,124.4646,39979.0
2024-07-11 10:35:00,127.77,127.79,127.54,127.54,31836.0,124.4549,124.4743,124.2308,124.2308,31836.0
2024-07-11 10:40:00,127.57,127.58,127.3,127.35,44782.0,124.26,124.2698,123.9971,124.0458,44782.0
2024-07-11 10:45:00,127.38,127.47,127.24,127.26,81311.0,124.075,124.1626,123.9386,123.9581,81311.0
2024-07-11 10:50:00,127.24,127.39,127.0,127.14,19521.0,123.9386,124.0847,123.7048,123.8412,19521.0
2024-07-11 10:55:00,127.14,127.15,127.0,127.08,19765.0,123.8412,123.8509,123.7048,123.7828,19765.0
2024-07-11 11:00:00,127.1,127.26,126.96,127.25,16790.0,123.8022,123.9581,123.6659,123.9484,16790.0
2024-07-11 11:05:00,127.21,127.26,127.05,127.2,8523.0,123.9094,123.9581,123.7535,123.8996,8523.0
2024-07-11 11:10:00,127.2,127.27,126.99,127.09,8804.0,123.8996,123.9678,123.6951,123.7925,8804.0
2024-07-11 11:15:00,127.1,127.18,126.85,126.95,13468.0,123.8022,123.8802,123.5587,123.6561,13468.0
2024-07-11 11:20:00,126.96,127.09,126.88,126.91,24093.0,123.6659,123.7925,123.588,123.6172,24093.0
2024-07-11 11:25:00,126.9,127.04,126.81,126.81,39748.0,123.6074,123.7438,123.5198,123.5198,39748.0
2024-07-11 11:30:00,126.79,126.84,126.57,126.69,8519.0,123.5003,123.549,123.286,123.4029,8519.0
2024-07-11 11:35:00,126.64,126.99,126.63,126.86,20003.0,123.3542,123.6951,123.3444,123.5685,20003.0
2024-07-11 11:40:00,126.93,126.97,126.55,126.7,7927.0,123.6367,123.6756,123.2665,123.4126,7927.0
2024-07-11 11:45:00,126.71,126.92,126.62,126.62,10364.0,123.4224,123.6269,123.3347,123.3347,10364.0
2024-07-11 11:50:00,126.6,126.69,126.51,126.53,22147.0,123.3152,123.4029,123.2276,123.247,22147.0
2024-07-11 11:55:00,126.51,126.59,126.44,126.47,9290.0,123.2276,123.3055,123.1594,123.1886,9290.0
2024-07-11 12:00:00,126.46,126.46,126.02,126.12,11466.0,123.1788,123.1788,122.7503,122.8477,11466.0
2024-07-11 12:05:00,126.08,126.47,126.0,126.42,15892.0,122.8087,123.1886,122.7308,123.1399,15892.0
2024-07-11 12:10:00,126.4,126.53,126.22,126.28,9867.0,123.1204,123.247,122.9451,123.0035,9867.0
2024-07-11 12:15:00,126.28,126.28,126.01,126.04,8582.0,123.0035,123.0035,122.7405,122.7697,8582.0
2024-07-11 12:20:00,126.04,126.17,125.92,126.04,21323.0,122.7697,122.8964,122.6529,122.7697,21323.0
2024-07-11 12:25:00,126.04,126.16,125.98,126.16,6583.0,122.7697,122.8866,122.7113,122.8866,6583.0
2024-07-11 12:30:00,126.15,126.29,126.09,126.25,7169.0,122.8769,123.0133,122.8185,122.9743,7169.0
2024-07-11 12:35:00,126.27,126.3,126.01,126.11,20667.0,122.9938,123.023,122.7405,122.8379,20667.0
2024-07-11 12:40:00,126.08,126.16,126.06,126.07,6626.0,122.8087,122.8866,122.7892,122.799,6626.0
2024-07-11 12:45:00,126.04,126.07,125.92,126.0,7474.0,122.7697,122.799,122.6529,122.7308,7474.0
2024-07-11 12:50:00,125.98,126.1,125.82,125.98,21288.0,122.7113,122.8282,122.5555,122.7113,21288.0
2024-07-11 12:55:00,125.93,126.1,125.88,126.02,21259.0,122.6626,122.8282,122.6139,122.7503,21259.0
2024-07-11 13:00:00,126.0,126.03,125.82,125.82,16342.0,122.7308,122.76,122.5555,122.5555,16342.0
2024-07-11 13:05:00,125.87,126.01,125.67,125.94,17653.0,122.6042,122.7405,122.4093,122.6723,17653.0
2024-07-11 13:10:00,125.94,126.11,125.83,126.11,15221.0,122.6723,122.8379,122.5652,122.8379,15221.0
2024-07-11 13:15:00,126.06,126.36,126.06,126.31,11408.0,122.7892,123.0814,122.7892,123.0327,11408.0
2024-07-11 13:20:00,126.32,126.47,126.2,126.24,24995.0,123.0425,123.1886,122.9256,122.9646,24995.0
2024-07-11 13:25:00,126.2,126.42,126.2,126.36,15684.0,122.9256,123.1399,122.9256,123.0814,15684.0
2024-07-11 13:30:00,126.36,126.42,126.2,126.22,13106.0,123.0814,123.1399,122.9256,122.9451,13106.0
2024-07-11 13:35:00,126.22,126.42,126.18,126.33,15825.0,122.9451,123.1399,122.9061,123.0522,15825.0
2024-07-11 13:40:00,126.31,126.61,126.29,126.6,16708.0,123.0327,123.325,123.0133,123.3152,16708.0
2024-07-11 13:45:00,126.57,126.59,126.38,126.38,14424.0,123.286,123.3055,123.1009,123.1009,14424.0
2024-07-11 13:50:00,126.39,126.58,126.39,126.46,7537.0,123.1107,123.2957,123.1107,123.1788,7537.0
2024-07-11 13:55:00,126.48,126.57,126.48,126.56,11245.0,123.1983,123.286,123.1983,123.2763,11245.0
2024-07-11 14:00:00,126.54,126.6,126.41,126.43,10995.0,123.2568,123.3152,123.1301,123.1496,10995.0
2024-07-11 14:05:00,126.44,126.49,126.31,126.42,27269.0,123.1594,123.2081,123.0327,123.1399,27269.0
2024-07-11 14:10:00,126.42,126.46,126.26,126.46,12844.0,123.1399,123.1788,122.984,123.1788,12844.0
2024-07-11 14:15:00,126.43,126.57,126.43,126.52,16124.0,123.1496,123.286,123.1496,123.2373,16124.0
2024-07-11 14:20:00,126.55,126.57,126.37,126.37,8858.0,123.2665,123.286,123.0912,123.0912,8858.0
2024-07-11 14:25:00,126.39,126.39,126.2,126.24,10499.0,123.1107,123.1107,122.9256,122.9646,10499.0
2024-07-11 14:30:00,126.25,126.45,126.25,126.37,17836.0,122.9743,123.1691,122.9743,123.0912,17836.0
2024-07-11 14:35:00,126.39,126.45,126.3,126.45,17196.0,123.1107,123.1691,123.023,123.1691,17196.0
2024-07-11 14:40:00,126.45,126.54,126.4,126.52,12999.0,123.1691,123.2568,123.1204,123.2373,12999.0
2024-07-11 14:45:00,126.52,126.53,126.18,126.38,16114.0,123.2373,123.247,122.9061,123.1009,16114.0
2024-07-11 14:50:00,126.35,126.44,126.32,126.35,10720.0,123.0717,123.1594,123.0425,123.0717,10720.0
2024-07-11 14:55:00,126.35,126.46,126.34,126.37,6485.0,123.0717,123.1788,123.062,123.0912,6485.0
2024-07-11 15:00:00,126.37,126.39,126.16,126.23,17688.0,123.0912,123.1107,122.8866,122.9548,17688.0
2024-07-11 15:05:00,126.23,126.27,126.14,126.27,17206.0,122.9548,122.9938,122.8672,122.9938,17206.0
2024-07-11 15:10:00,126.25,126.27,126.13,126.15,13952.0,122.9743,122.9938,122.8574,122.8769,13952.0
2024-07-11 15:15:00,126.15,126.27,126.12,126.22,8994.0,122.8769,122.9938,122.8477,122.9451,8994.0
2024-07-11 15:20:00,126.22,126.27,126.12,126.18,13719.0,122.9451,122.9938,122.8477,122.9061,13719.0
2024-07-11 15:25:00,126.19,126.27,126.08,126.08,14804.0,122.9159,122.9938,122.8087,122.8087,14804.0
2024-07-11 15:30:00,126.11,126.24,126.08,126.18,21879.0,122.8379,122.9646,122.8087,122.9061,21879.0
2024-07-11 15:35:00,126.18,126.41,126.17,126.28,21305.0,122.9061,123.1301,122.8964,123.0035,21305.0
2024-07-11 15:40:00,126.29,126.34,126.15,126.19,20720.0,123.0133,123.062,122.8769,122.9159,20720.0
2024-07-11 15:45:00,126.18,126.38,126.18,126.37,27440.0,122.9061,123.1009,122.9061,123.0912,27440.0
2024-07-11 15:50:00,126.39,126.44,126.29,126.36,64662.0,123.1107,123.1594,123.0133,123.0814,64662.0
2024-07-11 15:55:00,126.36,126.75,126.21,126.64,202326.0,123.0814,123.4613,122.9353,123.3542,202326.0
2024-07-12 09:30:00,127.04,127.33,126.88,127.27,34765.0,123.7438,124.0263,123.588,123.9678,34765.0
2024-07-12 09:35:00,127.27,127.65,127.26,127.61,10836.0,123.9678,124.338,123.9581,124.299,10836.0
2024-07-12 09:40:00,127.47,127.86,127.41,127.67,11047.0,124.1626,124.5425,124.1042,124.3575,11047.0
2024-07-12 09:45:00,127.63,127.97,127.55,127.83,11063.0,124.3185,124.6497,124.2406,124.5133,11063.0
2024-07-12 09:50:00,127.82,127.89,127.54,127.89,9015.0,124.5036,124.5717,124.2308,124.5717,9015.0
2024-07-12 09:55:00,127.83,127.83,127.43,127.47,18806.0,124.5133,124.5133,124.1237,124.1626,18806.0
2024-07-12 10:00:00,127.51,128.18,127.51,128.18,25780.0,124.2016,124.8542,124.2016,124.8542,25780.0
2024-07-12 10:05:00,128.17,128.26,127.8,127.8,17149.0,124.8445,124.9321,124.4841,124.4841,17149.0
2024-07-12 10:10:00,127.8,128.2,127.8,128.2,24391.0,124.4841,124.8737,124.4841,124.8737,24391.0
2024-07-12 10:15:00,128.19,128.47,128.13,128.4,25954.0,124.864,125.1367,124.8055,125.0685,25954.0
2024-07-12 10:20:00,128.4,128.48,128.31,128.43,15255.0,125.0685,125.1464,124.9808,125.0977,15255.0
2024-07-12 10:25:00,128.44,128.64,128.38,128.62,20891.0,125.1075,125.3023,125.049,125.2828,20891.0
2024-07-12 10:30:00,128.62,128.62,128.4,128.4,17644.0,125.2828,125.2828,125.0685,125.0685,17644.0
2024-07-12 10:35:00,128.39,128.45,128.19,128.25,13005.0,125.0588,125.1172,124.864,124.9224,13005.0
2024-07-12 10:40:00,128.2,128.24,127.99,128.18,15074.0,124.8737,124.9127,124.6692,124.8542,15074.0
2024-07-12 10:45:00,128.11,128.27,128.01,128.08,10212.0,124.786,124.9419,124.6886,124.7568,10212.0
2024-07-12 10:50:00,128.09,128.29,128.04,128.22,11324.0,124.7666,124.9614,124.7179,124.8932,11324.0
2024-07-12 10:55:00,128.19,128.35,128.13,128.33,13051.0,124.864,125.0198,124.8055,125.0003,13051.0
2024-07-12 11:00:00,128.27,128.75,128.27,128.72,26305.0,124.9419,125.4094,124.9419,125.3802,26305.0
2024-07-12 11:05:00,128.71,128.81,128.54,128.54,17751.0,125.3705,125.4679,125.2049,125.2049,17751.0
2024-07-12 11:10:00,128.6,128.79,128.58,128.77,7748.0,125.2633,125.4484,125.2438,125.4289,7748.0
2024-07-12 11:15:00,128.78,128.83,128.69,128.71,4605.0,125.4387,125.4874,125.351,125.3705,4605.0
2024-07-12 11:20:00,128.77,128.82,128.65,128.71,14132.0,125.4289,125.4776,125.312,125.3705,14132.0
2024-07-12 11:25:00,128.72,128.91,128.69,128.89,60198.0,125.3802,125.5653,125.351,125.5458,60198.0
2024-07-12 11:30:00,128.9,128.93,128.7,128.89,20700.0,125.5555,125.5848,125.3607,125.5458,20700.0
2024-07-12 11:35:00,128.89,128.92,128.68,128.83,13065.0,125.5458,125.575,125.3412,125.4874,13065.0
2024-07-12 11:40:00,128.83,128.97,128.82,128.95,15544.0,125.4874,125.6237,125.4776,125.6042,15544.0
2024-07-12 11:45:00,128.92,129.14,128.9,129.13,14309.0,125.575,125.7893,125.5555,125.7796,14309.0
2024-07-12 11:50:00,129.11,129.15,128.96,128.97,16634.0,125.7601,125.7991,125.614,125.6237,16634.0
2024-07-12 11:55:00,128.96,128.99,128.88,128.89,17853.0,125.614,125.6432,125.5361,125.5458,17853.0
2024-07-12 12:00:00,128.88,129.08,128.85,128.99,13790.0,125.5361,125.7309,125.5068,125.6432,13790.0
2024-07-12 12:05:00,128.99,129.0,128.76,128.77,11381.0,125.6432,125.6529,125.4192,125.4289,11381.0
2024-07-12 12:10:00,128.77,129.07,128.65,128.66,19517.0,125.4289,125.7211,125.312,125.3218,19517.0
2024-07-12 12:15:00,128.65,128.93,128.65,128.8,9616.0,125.312,125.5848,125.312,125.4581,9616.0
2024-07-12 12:20:00,128.8,128.8,128.56,128.58,8986.0,125.4581,125.4581,125.2244,125.2438,8986.0
2024-07-12 12:25:00,128.6,128.6,128.42,128.55,12347.0,125.2633,125.2633,125.088,125.2146,12347.0
2024-07-12 12:30:00,128.53,128.56,128.4,128.44,11664.0,125.1951,125.2244,125.0685,125.1075,11664.0
2024-07-12 12:35:00,128.46,128.56,128.43,128.51,7718.0,125.127,125.2244,125.0977,125.1757,7718.0
2024-07-12 12:40:00,128.48,128.6,128.41,128.56,7037.0,125.1464,125.2633,125.0783,125.2244,7037.0
2024-07-12 12:45:00,128.54,128.58,128.48,128.48,8212.0,125.2049,125.2438,125.1464,125.1464,8212.0
2024-07-12 12:50:00,128.47,128.66,128.4,128.66,7837.0,125.1367,125.3218,125.0685,125.3218,7837.0
2024-07-12 12:55:00,128.65,128.77,128.65,128.76,7384.0,125.312,125.4289,125.312,125.4192,7384.0
2024-07-12 13:00:00,128.73,128.74,128.64,128.65,4744.0,125.39,125.3997,125.3023,125.312,4744.0
2024-07-12 13:05:00,128.67,128.84,128.67,128.81,13522.0,125.3315,125.4971,125.3315,125.4679,13522.0
2024-07-12 13:10:00,128.84,128.98,128.8,128.96,25671.0,125.4971,125.6335,125.4581,125.614,25671.0
2024-07-12 13:15:00,128.98,129.11,128.87,129.11,20297.0,125.6335,125.7601,125.5263,125.7601,20297.0
2024-07-12 13:20:00,129.08,129.15,129.03,129.1,11601.0,125.7309,125.7991,125.6822,125.7504,11601.0
2024-07-12 13:25:00,129.07,129.17,129.06,129.16,16033.0,125.7211,125.8185,125.7114,125.8088,16033.0
2024-07-12 13:30:00,129.17,129.38,129.1,129.35,20333.0,125.8185,126.0231,125.7504,125.9939,20333.0
2024-07-12 13:35:00,129.34,129.47,129.31,129.46,16171.0,125.9841,126.1108,125.9549,126.101,16171.0
2024-07-12 13:40:00,129.46,129.48,129.3,129.41,15385.0,126.101,126.1205,125.9452,126.0523,15385.0
2024-07-12 13:45:00,129.4,129.57,129.4,129.49,19479.0,126.0426,126.2082,126.0426,126.1302,19479.0
2024-07-12 13:50:00,129.5,129.51,129.34,129.39,15378.0,126.14,126.1497,125.9841,126.0328,15378.0
2024-07-12 13:55:00,129.39,129.4,129.16,129.16,7168.0,126.0328,126.0426,125.8088,125.8088,7168.0
2024-07-12 14:00:00,129.2,129.38,129.14,129.36,17248.0,125.8478,126.0231,125.7893,126.0036,17248.0
2024-07-12 14:05:00,129.38,129.47,129.36,129.43,9147.0,126.0231,126.1108,126.0036,126.0718,9147.0
2024-07-12 14:10:00,129.44,129.54,129.41,129.41,13184.0,126.0815,126.1789,126.0523,126.0523,13184.0
2024-07-12 14:15:00,129.48,129.6,129.46,129.53,11858.0,126.1205,126.2374,126.101,126.1692,11858.0
2024-07-12 14:20:00,129.53,129.56,129.38,129.41,14360.0,126.1692,126.1984,126.0231,126.0523,14360.0
2024-07-12 14:25:00,129.39,129.47,129.33,129.46,17606.0,126.0328,126.1108,125.9744,126.101,17606.0
2024-07-12 14:30:00,129.46,129.46,129.28,129.3,7714.0,126.101,126.101,125.9257,125.9452,7714.0
2024-07-12 14:35:00,129.3,129.46,129.28,129.45,11612.0,125.9452,126.101,125.9257,126.0913,11612.0
2024-07-12 14:40:00,129.47,129.49,129.37,129.39,11380.0,126.1108,126.1302,126.0133,126.0328,11380.0
2024-07-12 14:45:00,129.39,129.5,129.39,129.48,13497.0,126.0328,126.14,126.0328,126.1205,13497.0
2024-07-12 14:50:00,129.48,129.65,129.43,129.63,30572.0,126.1205,126.2861,126.0718,126.2666,30572.0
2024-07-12 14:55:00,129.65,129.69,129.59,129.66,15360.0,126.2861,126.325,126.2276,126.2958,15360.0
2024-07-12 15:00:00,129.64,129.79,129.64,129.68,53749.0,126.2763,126.4224,126.2763,126.3153,53749.0
2024-07-12 15:05:00,129.68,129.76,129.66,129.74,20271.0,126.3153,126.3932,126.2958,126.3737,20271.0
2024-07-12 15:10:00,129.74,129.81,129.62,129.79,44325.0,126.3737,126.4419,126.2569,126.4224,44325.0
2024-07-12 15:15:00,129.8,129.86,129.74,129.77,48511.0,126.4322,126.4906,126.3737,126.403,48511.0
2024-07-12 15:20:00,129.75,129.8,129.67,129.72,27476.0,126.3835,126.4322,126.3056,126.3543,27476.0
2024-07-12 15:25:00,129.7,129.75,129.66,129.7,24102.0,126.3348,126.3835,126.2958,126.3348,24102.0
2024-07-12 15:30:00,129.71,129.71,129.47,129.58,50527.0,126.3445,126.3445,126.1108,126.2179,50527.0
2024-07-12 15:35:00,129.55,129.71,129.42,129.59,54613.0,126.1887,126.3445,126.062,126.2276,54613.0
2024-07-12 15:40:00,129.61,129.61,129.34,129.46,44893.0,126.2471,126.2471,125.9841,126.101,44893.0
2024-07-12 15:45:00,129.46,129.56,129.38,129.44,65652.0,126.101,126.1984,126.0231,126.0815,65652.0
2024-07-12 15:50:00,129.41,129.42,129.07,129.14,146414.0,126.0523,126.062,125.7211,125.7893,146414.0
2024-07-12 15:55:00,129.12,129.41,129.09,129.39,298813.0,125.7698,126.0523,125.7406,126.0328,298813.0
2024-07-15 09:30:00,129.75,130.3,129.54,130.16,133731.0,126.3835,126.9192,126.1789,126.7828,133731.0
2024-07-15 09:35:00,130.23,131.0,130.11,130.88,45452.0,126.851,127.6011,126.7341,127.4842,45452.0
2024-07-15 09:40:00,130.87,130.93,130.39,130.56,38712.0,127.4744,127.5329,127.0069,127.1725,38712.0
2024-07-15 09:45:00,130.56,131.0,130.46,130.93,10153.0,127.1725,127.6011,127.0751,127.5329,10153.0
2024-07-15 09:50:00,130.97,131.02,130.66,130.95,46442.0,127.5718,127.6205,127.2699,127.5524,46442.0
2024-07-15 09:55:00,130.92,131.18,130.68,131.17,10819.0,127.5231,127.7764,127.2894,127.7666,10819.0
2024-07-15 10:00:00,131.12,131.38,131.11,131.32,38065.0,127.7179,127.9712,127.7082,127.9128,38065.0
2024-07-15 10:05:00,131.33,131.64,131.08,131.6,34939.0,127.9225,128.2244,127.679,128.1855,34939.0
2024-07-15 10:10:00,131.56,131.61,131.2,131.24,62435.0,128.1465,128.1952,127.7959,127.8348,62435.0
2024-07-15 10:15:00,131.28,131.54,131.24,131.36,29962.0,127.8738,128.127,127.8348,127.9517,29962.0
2024-07-15 10:20:00,131.35,131.5,131.23,131.41,21034.0,127.942,128.0881,127.8251,128.0004,21034.0
2024-07-15 10:25:00,131.37,131.4,131.04,131.06,22106.0,127.9615,127.9907,127.64,127.6595,22106.0
2024-07-15 10:30:00,131.05,131.39,131.05,131.3,21978.0,127.6498,127.9809,127.6498,127.8933,21978.0
2024-07-15 10:35:00,131.33,131.49,131.22,131.44,13859.0,127.9225,128.0783,127.8153,128.0296,13859.0
2024-07-15 10:40:00,131.44,131.79,131.44,131.52,31914.0,128.0296,128.3706,128.0296,128.1076,31914.0
2024-07-15 10:45:00,131.54,131.87,131.49,131.81,21056.0,128.127,128.4485,128.0783,128.39,21056.0
2024-07-15 10:50:00,131.79,131.98,131.7,131.93,20775.0,128.3706,128.5556,128.2829,128.5069,20775.0
2024-07-15 10:55:00,131.93,131.98,131.8,131.94,27881.0,128.5069,128.5556,128.3803,128.5167,27881.0
2024-07-15 11:00:00,131.94,132.3,131.84,132.14,51296.0,128.5167,128.8673,128.4193,128.7115,51296.0
2024-07-15 11:05:00,132.18,132.18,131.96,132.0,18769.0,128.7504,128.7504,128.5361,128.5751,18769.0
2024-07-15 11:10:00,132.0,132.06,131.91,131.99,24354.0,128.5751,128.6336,128.4874,128.5654,24354.0
2024-07-15 11:15:00,131.95,132.1,131.8,132.1,42190.0,128.5264,128.6725,128.3803,128.6725,42190.0
2024-07-15 11:20:00,132.09,132.2,132.05,132.14,27435.0,128.6628,128.7699,128.6238,128.7115,27435.0
2024-07-15 11:25:00,132.1,132.15,131.88,131.92,31166.0,128.6725,128.7212,128.4582,128.4972,31166.0
2024-07-15 11:30:00,131.94,132.06,131.87,132.02,24156.0,128.5167,128.6336,128.4485,128.5946,24156.0
2024-07-15 11:35:00,132.02,132.44,131.97,132.43,27395.0,128.5946,129.0037,128.5459,128.994,27395.0
2024-07-15 11:40:00,132.4,132.64,132.36,132.49,64073.0,128.9647,129.1985,128.9258,129.0524,64073.0
2024-07-15 11:45:00,132.44,132.49,132.27,132.34,24856.0,129.0037,129.0524,128.8381,128.9063,24856.0
2024-07-15 11:50:00,132.33,132.8,132.31,132.8,26613.0,128.8965,129.3544,128.8771,129.3544,26613.0
2024-07-15 11:55:00,132.8,133.17,132.8,133.1,44304.0,129.3544,129.7148,129.3544,129.6466,44304.0
2024-07-15 12:00:00,133.09,133.17,132.96,132.99,41661.0,129.6368,129.7148,129.5102,129.5394,41661.0
2024-07-15 12:05:00,132.99,133.17,132.83,133.09,43572.0,129.5394,129.7148,129.3836,129.6368,43572.0
2024-07-15 12:10:00,133.09,133.13,132.87,132.9,46723.0,129.6368,129.6758,129.4225,129.4518,46723.0
2024-07-15 12:15:00,132.86,133.11,132.84,132.96,63477.0,129.4128,129.6563,129.3933,129.5102,63477.0
2024-07-15 12:20:00,132.94,132.99,132.77,132.94,37449.0,129.4907,129.5394,129.3251,129.4907,37449.0
2024-07-15 12:25:00,132.91,132.91,132.67,132.7,20626.0,129.4615,129.4615,129.2277,129.2569,20626.0
2024-07-15 12:30:00,132.68,132.69,132.35,132.36,29484.0,129.2375,129.2472,128.916,128.9258,29484.0
2024-07-15 12:35:00,132.38,132.49,132.33,132.49,23259.0,128.9452,129.0524,128.8965,129.0524,23259.0
2024-07-15 12:40:00,132.49,132.58,132.33,132.37,33367.0,129.0524,129.1401,128.8965,128.9355,33367.0
2024-07-15 12:45:00,132.38,132.4,132.19,132.39,15553.0,128.9452,128.9647,128.7602,128.955,15553.0
2024-07-15 12:50:00,132.38,132.4,132.27,132.35,17772.0,128.9452,128.9647,128.8381,128.916,17772.0
2024-07-15 12:55:00,132.36,132.45,132.06,132.14,26557.0,128.9258,129.0134,128.6336,128.7115,26557.0
2024-07-15 13:00:00,132.19,132.19,131.79,131.89,16553.0,128.7602,128.7602,128.3706,128.468,16553.0
2024-07-15 13:05:00,131.89,132.05,131.86,131.9,8381.0,128.468,128.6238,128.4387,128.4777,8381.0
2024-07-15 13:10:00,131.91,131.92,131.65,131.68,17959.0,128.4874,128.4972,128.2342,128.2634,17959.0
2024-07-15 13:15:00,131.68,131.94,131.67,131.93,13177.0,128.2634,128.5167,128.2537,128.5069,13177.0
2024-07-15 13:20:00,131.93,132.01,131.82,132.01,13104.0,128.5069,128.5848,128.3998,128.5848,13104.0
2024-07-15 13:25:00,132.0,132.06,131.9,132.04,15382.0,128.5751,128.6336,128.4777,128.6141,15382.0
2024-07-15 13:30:00,132.01,132.01,131.74,131.79,17211.0,128.5848,128.5848,128.3219,128.3706,17211.0
2024-07-15 13:35:00,131.78,131.89,131.78,131.84,13142.0,128.3608,128.468,128.3608,128.4193,13142.0
2024-07-15 13:40:00,131.86,131.93,131.82,131.86,11434.0,128.4387,128.5069,128.3998,128.4387,11434.0
2024-07-15 13:45:00,131.86,132.0,131.68,131.79,21451.0,128.4387,128.5751,128.2634,128.3706,21451.0
2024-07-15 13:50:00,131.76,131.92,131.6,131.91,18700.0,128.3413,128.4972,128.1855,128.4874,18700.0
2024-07-15 13:55:00,131.89,131.9,131.56,131.69,19614.0,128.468,128.4777,128.1465,128.2732,19614.0
2024-07-15 14:00:00,131.7,131.92,131.66,131.77,14933.0,128.2829,128.4972,128.2439,128.3511,14933.0
2024-07-15 14:05:00,131.74,131.93,131.65,131.93,14875.0,128.3219,128.5069,128.2342,128.5069,14875.0
2024-07-15 14:10:00,131.92,132.09,131.89,131.97,31652.0,128.4972,128.6628,128.468,128.5459,31652.0
2024-07-15 14:15:00,131.97,132.1,131.89,132.06,20263.0,128.5459,128.6725,128.468,128.6336,20263.0
2024-07-15 14:20:00,132.06,132.26,131.95,132.14,12774.0,128.6336,128.8284,128.5264,128.7115,12774.0
2024-07-15 14:25:00,132.11,132.24,131.98,132.24,24060.0,128.6823,128.8089,128.5556,128.8089,24060.0
2024-07-15 14:30:00,132.2,132.35,132.14,132.27,18126.0,128.7699,128.916,128.7115,128.8381,18126.0
2024-07-15 14:35:00,132.31,132.31,132.07,132.15,15020.0,128.8771,128.8771,128.6433,128.7212,15020.0
2024-07-15 14:40:00,132.15,132.36,132.08,132.08,19181.0,128.7212,128.9258,128.653,128.653,19181.0
2024-07-15 14:45:00,132.08,132.1,131.95,131.98,20437.0,128.653,128.6725,128.5264,128.5556,20437.0
2024-07-15 14:50:00,131.96,132.03,131.85,131.91,14739.0,128.5361,128.6043,128.429,128.4874,14739.0
2024-07-15 14:55:00,131.91,132.07,131.88,132.06,14792.0,128.4874,128.6433,128.4582,128.6336,14792.0
2024-07-15 15:00:00,132.05,132.09,131.94,132.07,13200.0,128.6238,128.6628,128.5167,128.6433,13200.0
2024-07-15 15:05:00,131.99,132.1,131.9,132.03,14927.0,128.5654,128.6725,128.4777,128.6043,14927.0
2024-07-15 15:10:00,132.01,132.25,132.01,132.22,12866.0,128.5848,128.8186,128.5848,128.7894,12866.0
2024-07-15 15:15:00,132.17,132.21,132.09,132.09,16588.0,128.7407,128.7797,128.6628,128.6628,16588.0
2024-07-15 15:20:00,132.12,132.14,132.0,132.12,21554.0,128.692,128.7115,128.5751,128.692,21554.0
2024-07-15 15:25:00,132.11,132.13,131.94,131.94,19424.0,128.6823,128.7017,128.5167,128.5167,19424.0
2024-07-15 15:30:00,131.95,132.11,131.87,132.01,30051.0,128.5264,128.6823,128.4485,128.5848,30051.0
2024-07-15 15:35:00,132.06,132.06,131.73,131.74,33263.0,128.6336,128.6336,128.3121,128.3219,33263.0
2024-07-15 15:40:00,131.73,131.77,131.56,131.58,33446.0,128.3121,128.3511,128.1465,128.166,33446.0
2024-07-15 15:45:00,131.58,131.72,131.53,131.55,48840.0,128.166,128.3024,128.1173,128.1368,48840.0
2024-07-15 15:50:00,131.56,131.9,131.48,131.88,81349.0,128.1465,128.4777,128.0686,128.4582,81349.0
2024-07-15 15:55:00,131.9,132.43,131.87,132.4,384127.0,128.4777,128.994,128.4485,128.9647,384127.0
2024-07-16 09:30:00,133.45,134.36,133.11,133.98,109950.0,129.9875,130.8739,129.6563,130.5037,109950.0
2024-07-16 09:35:00,134.0,134.02,133.45,133.58,41363.0,130.5232,130.5427,129.9875,130.1141,41363.0
2024-07-16 09:40:00,133.58,134.69,133.57,134.69,83485.0,130.1141,131.1953,130.1044,131.1953,83485.0
2024-07-16 09:45:00,134.73,135.04,134.46,134.46,131253.0,131.2343,131.5362,130.9713,130.9713,131253.0
2024-07-16 09:50:00,134.44,135.25,134.44,135.12,39827.0,130.9518,131.7408,130.9518,131.6142,39827.0
2024-07-16 09:55:00,135.11,135.6,135.05,135.6,40863.0,131.6044,132.0817,131.546,132.0817,40863.0
2024-07-16 10:00:00,135.63,135.88,135.34,135.88,102067.0,132.1109,132.3544,131.8284,132.3544,102067.0
2024-07-16 10:05:00,135.8,135.88,135.45,135.48,44386.0,132.2765,132.3544,131.9356,131.9648,44386.0
2024-07-16 10:10:00,135.46,135.87,135.37,135.78,56269.0,131.9453,132.3447,131.8577,132.257,56269.0
2024-07-16 10:15:00,135.77,136.0,135.35,135.51,63936.0,132.2473,132.4713,131.8382,131.994,63936.0
2024-07-16 10:20:00,135.51,135.6,135.22,135.39,34787.0,131.994,132.0817,131.7116,131.8772,34787.0
2024-07-16 10:25:00,135.38,135.76,135.35,135.59,31722.0,131.8674,132.2376,131.8382,132.072,31722.0
2024-07-16 10:30:00,135.58,135.63,135.38,135.38,71465.0,132.0622,132.1109,131.8674,131.8674,71465.0
2024-07-16 10:35:00,135.41,135.76,135.3,135.6,33239.0,131.8966,132.2376,131.7895,132.0817,33239.0
2024-07-16 10:40:00,135.56,135.79,135.36,135.48,29047.0,132.0427,132.2668,131.8479,131.9648,29047.0
2024-07-16 10:45:00,135.48,135.86,135.36,135.76,32524.0,131.9648,132.335,131.8479,132.2376,32524.0
2024-07-16 10:50:00,135.75,135.9,135.68,135.77,25540.0,132.2278,132.3739,132.1596,132.2473,25540.0
2024-07-16 10:55:00,135.81,135.81,135.38,135.49,42650.0,132.2863,132.2863,131.8674,131.9746,42650.0
2024-07-16 11:00:00,135.49,135.89,135.38,135.89,23293.0,131.9746,132.3642,131.8674,132.3642,23293.0
2024-07-16 11:05:00,135.9,136.0,135.79,135.99,38361.0,132.3739,132.4713,132.2668,132.4616,38361.0
2024-07-16 11:10:00,135.92,136.32,135.92,136.0,61259.0,132.3934,132.783,132.3934,132.4713,61259.0
2024-07-16 11:15:00,136.02,136.38,136.02,136.36,31196.0,132.4908,132.8415,132.4908,132.822,31196.0
2024-07-16 11:20:00,136.35,136.38,136.2,136.34,27710.0,132.8122,132.8415,132.6661,132.8025,27710.0
2024-07-16 11:25:00,136.34,136.4,136.23,136.31,37819.0,132.8025,132.8609,132.6954,132.7733,37819.0
2024-07-16 11:30:00,136.31,136.32,135.83,135.9,36373.0,132.7733,132.783,132.3057,132.3739,36373.0
2024-07-16 11:35:00,135.9,136.09,135.84,136.04,39320.0,132.3739,132.559,132.3155,132.5103,39320.0
2024-07-16 11:40:00,136.03,136.06,135.37,135.42,19855.0,132.5005,132.5298,131.8577,131.9064,19855.0
2024-07-16 11:45:00,135.42,135.46,135.25,135.34,34757.0,131.9064,131.9453,131.7408,131.8284,34757.0
2024-07-16 11:50:00,135.31,135.37,135.2,135.34,24639.0,131.7992,131.8577,131.6921,131.8284,24639.0
2024-07-16 11:55:00,135.37,135.38,135.28,135.29,23998.0,131.8577,131.8674,131.77,131.7797,23998.0
2024-07-16 12:00:00,135.34,135.5,135.33,135.5,37514.0,131.8284,131.9843,131.8187,131.9843,37514.0
2024-07-16 12:05:00,135.55,135.94,135.53,135.78,28300.0,132.033,132.4129,132.0135,132.257,28300.0
2024-07-16 12:10:00,135.76,136.0,135.71,136.0,16534.0,132.2376,132.4713,132.1888,132.4713,16534.0
2024-07-16 12:15:00,136.03,136.05,135.68,135.8,39774.0,132.5005,132.52,132.1596,132.2765,39774.0
2024-07-16 12:20:00,135.82,135.88,135.76,135.81,16028.0,132.296,132.3544,132.2376,132.2863,16028.0
2024-07-16 12:25:00,135.81,135.85,135.64,135.73,20143.0,132.2863,132.3252,132.1207,132.2083,20143.0
2024-07-16 12:30:00,135.74,135.78,135.65,135.76,16372.0,132.2181,132.257,132.1304,132.2376,16372.0
2024-07-16 12:35:00,135.78,135.86,135.73,135.81,11967.0,132.257,132.335,132.2083,132.2863,11967.0
2024-07-16 12:40:00,135.83,135.94,135.77,135.78,19860.0,132.3057,132.4129,132.2473,132.257,19860.0
2024-07-16 12:45:00,135.81,136.03,135.78,135.92,30512.0,132.2863,132.5005,132.257,132.3934,30512.0
2024-07-16 12:50:00,135.94,135.97,135.55,135.61,42912.0,132.4129,132.4421,132.033,132.0914,42912.0
2024-07-16 12:55:00,135.6,135.91,135.58,135.86,25993.0,132.0817,132.3837,132.0622,132.335,25993.0
2024-07-16 13:00:00,135.87,135.88,135.68,135.7,21682.0,132.3447,132.3544,132.1596,132.1791,21682.0
2024-07-16 13:05:00,135.7,135.75,135.6,135.74,18257.0,132.1791,132.2278,132.0817,132.2181,18257.0
2024-07-16 13:10:00,135.73,135.73,135.42,135.5,19939.0,132.2083,132.2083,131.9064,131.9843,19939.0
2024-07-16 13:15:00,135.52,135.52,135.22,135.35,27031.0,132.0038,132.0038,131.7116,131.8382,27031.0
2024-07-16 13:20:00,135.37,135.43,135.28,135.28,16207.0,131.8577,131.9161,131.77,131.77,16207.0
2024-07-16 13:25:00,135.3,135.44,135.23,135.43,13945.0,131.7895,131.9259,131.7213,131.9161,13945.0
2024-07-16 13:30:00,135.41,135.45,135.31,135.4,22307.0,131.8966,131.9356,131.7992,131.8869,22307.0
2024-07-16 13:35:00,135.4,135.54,135.28,135.49,21060.0,131.8869,132.0233,131.77,131.9746,21060.0
2024-07-16 13:40:00,135.52,135.56,135.33,135.54,11873.0,132.0038,132.0427,131.8187,132.0233,11873.0
2024-07-16 13:45:00,135.53,135.69,135.53,135.63,15205.0,132.0135,132.1694,132.0135,132.1109,15205.0
2024-07-16 13:50:00,135.62,135.83,135.53,135.82,15317.0,132.1012,132.3057,132.0135,132.296,15317.0
2024-07-16 13:55:00,135.83,135.87,135.79,135.84,13793.0,132.3057,132.3447,132.2668,132.3155,13793.0
2024-07-16 14:00:00,135.86,136.12,135.85,136.01,24970.0,132.335,132.5882,132.3252,132.4811,24970.0
2024-07-16 14:05:00,136.04,136.14,135.98,136.1,19861.0,132.5103,132.6077,132.4518,132.5687,19861.0
2024-07-16 14:10:00,136.13,136.53,136.13,136.47,43776.0,132.598,132.9876,132.598,132.9291,43776.0
2024-07-16 14:15:00,136.45,136.88,136.38,136.4,113022.0,132.9096,133.3285,132.8415,132.8609,113022.0
2024-07-16 14:20:00,136.39,136.72,136.37,136.42,38152.0,132.8512,133.1726,132.8317,132.8804,38152.0
2024-07-16 14:25:00,136.44,136.6,136.43,136.56,23094.0,132.8999,133.0558,132.8902,133.0168,23094.0
2024-07-16 14:30:00,136.56,136.84,136.51,136.64,42701.0,133.0168,133.2895,132.9681,133.0947,42701.0
2024-07-16 14:35:00,136.63,137.06,136.59,137.06,67724.0,133.085,133.5038,133.046,133.5038,67724.0
2024-07-16 14:40:00,137.04,137.07,136.81,136.85,42925.0,133.4843,133.5136,133.2603,133.2993,42925.0
2024-07-16 14:45:00,136.82,136.83,136.69,136.75,26330.0,133.27,133.2798,133.1434,133.2019,26330.0
2024-07-16 14:50:00,136.77,137.06,136.73,136.89,71000.0,133.2213,133.5038,133.1824,133.3382,71000.0
2024-07-16 14:55:00,136.89,137.02,136.83,136.98,27033.0,133.3382,133.4649,133.2798,133.4259,27033.0
2024-07-16 15:00:00,136.95,137.14,136.86,137.12,61599.0,133.3967,133.5817,133.309,133.5623,61599.0
2024-07-16 15:05:00,137.11,137.2,136.95,137.03,34239.0,133.5525,133.6402,133.3967,133.4746,34239.0
2024-07-16 15:10:00,137.0,137.07,136.85,136.9,62648.0,133.4454,133.5136,133.2993,133.348,62648.0
2024-07-16 15:15:00,136.9,137.04,136.82,136.86,54710.0,133.348,133.4843,133.27,133.309,54710.0
2024-07-16 15:20:00,136.88,136.98,136.88,136.93,54894.0,133.3285,133.4259,133.3285,133.3772,54894.0
2024-07-16 15:25:00,136.94,137.28,136.91,137.23,57778.0,133.3869,133.7181,133.3577,133.6694,57778.0
2024-07-16 15:30:00,137.22,137.28,137.11,137.23,51224.0,133.6597,133.7181,133.5525,133.6694,51224.0
2024-07-16 15:35:00,137.23,137.36,137.14,137.28,45345.0,133.6694,133.796,133.5817,133.7181,45345.0
2024-07-16 15:40:00,137.28,137.32,137.08,137.09,61870.0,133.7181,133.7571,133.5233,133.533,61870.0
2024-07-16 15:45:00,137.1,137.2,136.74,136.74,97016.0,133.5428,133.6402,133.1921,133.1921,97016.0
2024-07-16 15:50:00,136.77,137.16,136.7,137.11,144547.0,133.2213,133.6012,133.1532,133.5525,144547.0
2024-07-16 15:55:00,137.12,137.18,136.84,137.03,403029.0,133.5623,133.6207,133.2895,133.4746,403029.0
2024-07-17 09:30:00,135.47,136.44,135.35,136.34,153059.0,131.9551,132.8999,131.8382,132.8025,153059.0
2024-07-17 09:35:00,136.4,136.86,136.0,136.56,39477.0,132.8609,133.309,132.4713,133.0168,39477.0
2024-07-17 09:40:00,136.54,136.63,136.14,136.33,96640.0,132.9973,133.085,132.6077,132.7928,96640.0
2024-07-17 09:45:00,136.33,136.44,135.77,136.27,47849.0,132.7928,132.8999,132.2473,132.7343,47849.0
2024-07-17 09:50:00,136.31,136.52,136.15,136.44,52598.0,132.7733,132.9778,132.6174,132.8999,52598.0
2024-07-17 09:55:00,136.44,136.71,135.98,136.5,55366.0,132.8999,133.1629,132.4518,132.9584,55366.0
2024-07-17 10:00:00,136.46,136.52,135.83,135.98,79500.0,132.9194,132.9778,132.3057,132.4518,79500.0
2024-07-17 10:05:00,135.98,136.04,135.44,135.6,64768.0,132.4518,132.5103,131.9259,132.0817,64768.0
2024-07-17 10:10:00,135.61,136.24,135.33,136.22,35934.0,132.0914,132.7051,131.8187,132.6856,35934.0
2024-07-17 10:15:00,136.27,136.55,136.04,136.09,58344.0,132.7343,133.0071,132.5103,132.559,58344.0
2024-07-17 10:20:00,136.1,136.1,135.35,135.37,126910.0,132.5687,132.5687,131.8382,131.8577,126910.0
2024-07-17 10:25:00,135.34,135.61,135.22,135.61,26449.0,131.8284,132.0914,131.7116,132.0914,26449.0
2024-07-17 10:30:00,135.61,136.14,135.42,135.84,22359.0,132.0914,132.6077,131.9064,132.3155,22359.0
2024-07-17 10:35:00,135.92,135.92,135.44,135.63,27628.0,132.3934,132.3934,131.9259,132.1109,27628.0
2024-07-17 10:40:00,135.65,135.85,135.47,135.84,154423.0,132.1304,132.3252,131.9551,132.3155,154423.0
2024-07-17 10:45:00,135.87,135.88,135.43,135.51,46509.0,132.3447,132.3544,131.9161,131.994,46509.0
2024-07-17 10:50:00,135.5,136.02,135.45,135.85,29574.0,131.9843,132.4908,131.9356,132.3252,29574.0
2024-07-17 10:55:00,135.9,135.96,135.75,135.81,19665.0,132.3739,132.4324,132.2278,132.2863,19665.0
2024-07-17 11:00:00,135.81,135.89,135.53,135.64,21258.0,132.2863,132.3642,132.0135,132.1207,21258.0
2024-07-17 11:05:00,135.63,135.93,135.55,135.93,14026.0,132.1109,132.4031,132.033,132.4031,14026.0
2024-07-17 11:10:00,135.9,135.92,135.58,135.75,27841.0,132.3739,132.3934,132.0622,132.2278,27841.0
2024-07-17 11:15:00,135.75,136.08,135.66,136.0,18951.0,132.2278,132.5492,132.1401,132.4713,18951.0
2024-07-17 11:20:00,136.0,136.01,135.51,135.56,40473.0,132.4713,132.4811,131.994,132.0427,40473.0
2024-07-17 11:25:00,135.56,135.77,135.39,135.72,41474.0,132.0427,132.2473,131.8772,132.1986,41474.0
2024-07-17 11:30:00,135.72,135.83,135.49,135.62,37922.0,132.1986,132.3057,131.9746,132.1012,37922.0
2024-07-17 11:35:00,135.56,135.8,135.46,135.72,32379.0,132.0427,132.2765,131.9453,132.1986,32379.0
2024-07-17 11:40:00,135.77,135.77,135.43,135.46,30562.0,132.2473,132.2473,131.9161,131.9453,30562.0
2024-07-17 11:45:00,135.47,135.6,135.32,135.59,29388.0,131.9551,132.0817,131.809,132.072,29388.0
2024-07-17 11:50:00,135.62,135.63,135.27,135.5,19078.0,132.1012,132.1109,131.7603,131.9843,19078.0
2024-07-17 11:55:00,135.53,135.56,135.31,135.36,16594.0,132.0135,132.0427,131.7992,131.8479,16594.0
2024-07-17 12:00:00,135.39,135.49,135.15,135.15,30620.0,131.8772,131.9746,131.6434,131.6434,30620.0
2024-07-17 12:05:00,135.15,135.21,134.84,134.86,27747.0,131.6434,131.7018,131.3414,131.3609,27747.0
2024-07-17 12:10:00,134.85,134.88,134.55,134.55,46028.0,131.3512,131.3804,131.0589,131.0589,46028.0
2024-07-17 12:15:00,134.57,134.71,134.47,134.6,52260.0,131.0784,131.2148,130.981,131.1076,52260.0
2024-07-17 12:20:00,134.63,134.79,134.51,134.53,43389.0,131.1369,131.2927,131.02,131.0395,43389.0
2024-07-17 12:25:00,134.5,134.61,134.26,134.41,47712.0,131.0102,131.1174,130.7765,130.9226,47712.0
2024-07-17 12:30:00,134.41,134.62,134.39,134.62,24175.0,130.9226,131.1271,130.9031,131.1271,24175.0
2024-07-17 12:35:00,134.55,134.62,134.27,134.3,38333.0,131.0589,131.1271,130.7862,130.8154,38333.0
2024-07-17 12:40:00,134.34,134.39,134.11,134.11,36093.0,130.8544,130.9031,130.6304,130.6304,36093.0
2024-07-17 12:45:00,134.15,134.3,133.99,134.08,30709.0,130.6693,130.8154,130.5135,130.6011,30709.0
2024-07-17 12:50:00,134.05,134.23,133.93,134.2,60193.0,130.5719,130.7472,130.455,130.718,60193.0
2024-07-17 12:55:00,134.19,134.29,133.97,134.25,35874.0,130.7083,130.8057,130.494,130.7667,35874.0
2024-07-17 13:00:00,134.23,134.25,134.03,134.07,15189.0,130.7472,130.7667,130.5524,130.5914,15189.0
2024-07-17 13:05:00,134.06,134.2,134.05,134.09,12446.0,130.5817,130.718,130.5719,130.6109,12446.0
2024-07-17 13:10:00,134.09,134.09,133.77,133.87,11604.0,130.6109,130.6109,130.2992,130.3966,11604.0
2024-07-17 13:15:00,133.87,133.96,133.66,133.85,18532.0,130.3966,130.4843,130.192,130.3771,18532.0
2024-07-17 13:20:00,133.82,133.94,133.62,133.87,23872.0,130.3479,130.4648,130.1531,130.3966,23872.0
2024-07-17 13:25:00,133.89,134.22,133.84,134.21,33396.0,130.4161,130.7375,130.3674,130.7278,33396.0
2024-07-17 13:30:00,134.2,134.41,134.19,134.35,51972.0,130.718,130.9226,130.7083,130.8641,51972.0
2024-07-17 13:35:00,134.32,134.35,134.07,134.13,19393.0,130.8349,130.8641,130.5914,130.6498,19393.0
2024-07-17 13:40:00,134.19,134.32,134.12,134.32,19530.0,130.7083,130.8349,130.6401,130.8349,19530.0
2024-07-17 13:45:00,134.32,134.54,134.27,134.49,37436.0,130.8349,131.0492,130.7862,131.0005,37436.0
2024-07-17 13:50:00,134.48,134.48,134.01,134.01,16746.0,130.9908,130.9908,130.533,130.533,16746.0
2024-07-17 13:55:00,133.97,134.18,133.95,134.05,19858.0,130.494,130.6985,130.4745,130.5719,19858.0
2024-07-17 14:00:00,134.01,134.16,133.97,134.12,25961.0,130.533,130.6791,130.494,130.6401,25961.0
2024-07-17 14:05:00,134.12,134.24,133.95,134.12,22304.0,130.6401,130.757,130.4745,130.6401,22304.0
2024-07-17 14:10:00,134.11,134.18,133.9,133.9,21421.0,130.6304,130.6985,130.4258,130.4258,21421.0
2024-07-17 14:15:00,133.94,134.4,133.94,134.26,25604.0,130.4648,130.9128,130.4648,130.7765,25604.0
2024-07-17 14:20:00,134.26,134.47,134.26,134.46,33266.0,130.7765,130.981,130.7765,130.9713,33266.0
2024-07-17 14:25:00,134.47,134.56,134.3,134.3,47090.0,130.981,131.0687,130.8154,130.8154,47090.0
2024-07-17 14:30:00,134.24,134.4,134.09,134.37,38266.0,130.757,130.9128,130.6109,130.8836,38266.0
2024-07-17 14:35:00,134.37,134.58,134.35,134.48,32990.0,130.8836,131.0882,130.8641,130.9908,32990.0
2024-07-17 14:40:00,134.46,134.52,134.37,134.4,42282.0,130.9713,131.0297,130.8836,130.9128,42282.0
2024-07-17 14:45:00,134.4,134.61,134.31,134.38,55692.0,130.9128,131.1174,130.8252,130.8934,55692.0
2024-07-17 14:50:00,134.35,134.37,133.88,133.99,32160.0,130.8641,130.8836,130.4063,130.5135,32160.0
2024-07-17 14:55:00,134.03,134.1,133.82,133.94,24680.0,130.5524,130.6206,130.3479,130.4648,24680.0
2024-07-17 15:00:00,133.92,134.12,133.9,133.92,18242.0,130.4453,130.6401,130.4258,130.4453,18242.0
2024-07-17 15:05:00,133.92,134.16,133.84,134.15,28656.0,130.4453,130.6791,130.3674,130.6693,28656.0
2024-07-17 15:10:00,134.15,134.31,134.14,134.18,22562.0,130.6693,130.8252,130.6596,130.6985,22562.0
2024-07-17 15:15:00,134.18,134.53,134.16,134.51,33548.0,130.6985,131.0395,130.6791,131.02,33548.0
2024-07-17 15:20:00,134.51,134.83,134.48,134.74,26066.0,131.02,131.3317,130.9908,131.244,26066.0
2024-07-17 15:25:00,134.72,135.0,134.65,134.85,44801.0,131.2245,131.4973,131.1564,131.3512,44801.0
2024-07-17 15:30:00,134.87,135.02,134.75,134.96,62039.0,131.3706,131.5168,131.2538,131.4583,62039.0
2024-07-17 15:35:00,134.96,135.05,134.64,134.64,54127.0,131.4583,131.546,131.1466,131.1466,54127.0
2024-07-17 15:40:00,134.66,134.89,134.58,134.8,55172.0,131.1661,131.3901,131.0882,131.3025,55172.0
2024-07-17 15:45:00,134.81,134.83,134.55,134.77,65083.0,131.3122,131.3317,131.0589,131.2732,65083.0
2024-07-17 15:50:00,134.77,135.15,134.77,134.99,106914.0,131.2732,131.6434,131.2732,131.4875,106914.0
2024-07-17 15:55:00,134.97,135.06,134.83,134.83,315060.0,131.468,131.5557,131.3317,131.3317,315060.0
2024-07-18 09:30:00,132.1,134.31,131.82,133.97,122292.0,128.6725,130.8252,128.3998,130.494,122292.0
2024-07-18 09:35:00,133.92,135.24,132.49,135.14,101735.0,130.4453,131.731,129.0524,131.6336,101735.0
2024-07-18 09:40:00,135.15,136.76,134.99,136.61,65655.0,131.6434,133.2116,131.4875,133.0655,65655.0
2024-07-18 09:45:00,136.7,137.93,136.47,137.4,183901.0,133.1532,134.3512,132.9291,133.835,183901.0
2024-07-18 09:50:00,137.48,138.47,137.44,138.22,67231.0,133.9129,134.8772,133.874,134.6337,67231.0
2024-07-18 09:55:00,138.25,140.1,138.22,139.89,208197.0,134.6629,136.4649,134.6337,136.2604,208197.0
2024-07-18 10:00:00,139.9,140.27,139.24,140.04,126618.0,136.2701,136.6305,135.6273,136.4065,126618.0
2024-07-18 10:05:00,140.07,140.32,139.16,139.5,68202.0,136.4357,136.6792,135.5493,135.8805,68202.0
2024-07-18 10:10:00,139.45,139.79,138.95,139.74,54502.0,135.8318,136.163,135.3448,136.1143,54502.0
2024-07-18 10:15:00,139.69,140.43,139.65,139.83,75180.0,136.0656,136.7864,136.0266,136.2019,75180.0
2024-07-18 10:20:00,139.87,140.09,139.11,139.28,78775.0,136.2409,136.4552,135.5006,135.6662,78775.0
2024-07-18 10:25:00,139.21,139.54,139.11,139.4,47443.0,135.598,135.9195,135.5006,135.7831,47443.0
2024-07-18 10:30:00,139.33,139.73,138.79,139.3,38705.0,135.7149,136.1045,135.1889,135.6857,38705.0
2024-07-18 10:35:00,139.27,139.5,138.61,138.81,43276.0,135.6565,135.8805,135.0136,135.2084,43276.0
2024-07-18 10:40:00,138.8,138.93,138.41,138.59,33377.0,135.1987,135.3253,134.8188,134.9941,33377.0
2024-07-18 10:45:00,138.59,138.77,137.79,138.12,32959.0,134.9941,135.1695,134.2149,134.5363,32959.0
2024-07-18 10:50:00,138.04,139.01,138.04,138.81,48152.0,134.4584,135.4032,134.4584,135.2084,48152.0
2024-07-18 10:55:00,138.89,139.11,138.48,138.48,23471.0,135.2863,135.5006,134.887,134.887,23471.0
2024-07-18 11:00:00,138.61,139.06,138.44,138.72,22583.0,135.0136,135.4519,134.848,135.1208,22583.0
2024-07-18 11:05:00,138.72,138.89,138.45,138.51,24500.0,135.1208,135.2863,134.8578,134.9162,24500.0
2024-07-18 11:10:00,138.51,138.57,137.79,137.84,42093.0,134.9162,134.9746,134.2149,134.2636,42093.0
2024-07-18 11:15:00,137.87,137.94,137.25,137.25,32571.0,134.2928,134.361,133.6889,133.6889,32571.0
2024-07-18 11:20:00,137.33,137.86,136.89,137.43,42011.0,133.7668,134.2831,133.3382,133.8642,42011.0
2024-07-18 11:25:00,137.47,137.72,136.88,136.94,36549.0,133.9032,134.1467,133.3285,133.3869,36549.0
2024-07-18 11:30:00,136.96,137.14,136.56,136.83,43604.0,133.4064,133.5817,133.0168,133.2798,43604.0
2024-07-18 11:35:00,136.86,137.11,136.62,136.71,25020.0,133.309,133.5525,133.0752,133.1629,25020.0
2024-07-18 11:40:00,136.71,137.11,136.57,136.86,34682.0,133.1629,133.5525,133.0265,133.309,34682.0
2024-07-18 11:45:00,136.86,136.87,136.19,136.19,23936.0,133.309,133.3188,132.6564,132.6564,23936.0
2024-07-18 11:50:00,136.23,136.5,135.94,136.44,19454.0,132.6954,132.9584,132.4129,132.8999,19454.0
2024-07-18 11:55:00,136.5,136.57,136.25,136.52,20605.0,132.9584,133.0265,132.7148,132.9778,20605.0
2024-07-18 12:00:00,136.51,136.76,136.33,136.51,20507.0,132.9681,133.2116,132.7928,132.9681,20507.0
2024-07-18 12:05:00,136.4,136.94,136.26,136.87,18395.0,132.8609,133.3869,132.7246,133.3188,18395.0
2024-07-18 12:10:00,136.88,136.95,136.65,136.8,19780.0,133.3285,133.3967,133.1045,133.2506,19780.0
2024-07-18 12:15:00,136.8,136.85,136.56,136.75,21647.0,133.2506,133.2993,133.0168,133.2019,21647.0
2024-07-18 12:20:00,136.75,136.8,136.27,136.47,19294.0,133.2019,133.2506,132.7343,132.9291,19294.0
2024-07-18 12:25:00,136.47,136.48,136.14,136.43,21827.0,132.9291,132.9389,132.6077,132.8902,21827.0
2024-07-18 12:30:00,136.41,136.78,136.14,136.71,28132.0,132.8707,133.2311,132.6077,133.1629,28132.0
2024-07-18 12:35:00,136.74,136.98,136.7,136.98,15907.0,133.1921,133.4259,133.1532,133.4259,15907.0
2024-07-18 12:40:00,136.95,137.34,136.87,137.34,26928.0,133.3967,133.7766,133.3188,133.7766,26928.0
2024-07-18 12:45:00,137.3,137.7,137.19,137.69,35775.0,133.7376,134.1272,133.6304,134.1175,35775.0
2024-07-18 12:50:00,137.65,137.96,137.58,137.96,35509.0,134.0785,134.3805,134.0103,134.3805,35509.0
2024-07-18 12:55:00,137.94,138.32,137.83,138.22,22425.0,134.361,134.7311,134.2538,134.6337,22425.0
2024-07-18 13:00:00,138.28,138.5,138.08,138.21,22484.0,134.6922,134.9065,134.4974,134.624,22484.0
2024-07-18 13:05:00,138.25,138.45,138.2,138.33,35494.0,134.6629,134.8578,134.6142,134.7409,35494.0
2024-07-18 13:10:00,138.24,138.72,138.24,138.66,17939.0,134.6532,135.1208,134.6532,135.0623,17939.0
2024-07-18 13:15:00,138.62,138.77,138.51,138.75,33365.0,135.0233,135.1695,134.9162,135.15,33365.0
2024-07-18 13:20:00,138.75,138.88,138.66,138.84,31154.0,135.15,135.2766,135.0623,135.2376,31154.0
2024-07-18 13:25:00,138.82,138.82,138.38,138.51,56005.0,135.2182,135.2182,134.7896,134.9162,56005.0
2024-07-18 13:30:00,138.44,138.95,138.35,138.81,32719.0,134.848,135.3448,134.7604,135.2084,32719.0
2024-07-18 13:35:00,138.84,138.96,138.66,138.94,23441.0,135.2376,135.3545,135.0623,135.335,23441.0
2024-07-18 13:40:00,138.99,139.22,138.99,139.1,47581.0,135.3837,135.6078,135.3837,135.4909,47581.0
2024-07-18 13:45:00,139.13,139.63,139.1,139.58,99346.0,135.5201,136.0071,135.4909,135.9584,99346.0
2024-07-18 13:50:00,139.56,139.57,138.76,138.94,29204.0,135.939,135.9487,135.1597,135.335,29204.0
2024-07-18 13:55:00,138.92,138.93,138.42,138.56,31901.0,135.3156,135.3253,134.8285,134.9649,31901.0
2024-07-18 14:00:00,138.56,138.62,138.37,138.49,82938.0,134.9649,135.0233,134.7798,134.8967,82938.0
2024-07-18 14:05:00,138.54,138.78,138.34,138.69,25831.0,134.9454,135.1792,134.7506,135.0915,25831.0
2024-07-18 14:10:00,138.69,138.74,137.76,137.9,142404.0,135.0915,135.1402,134.1857,134.322,142404.0
2024-07-18 14:15:00,137.87,137.94,137.3,137.3,49439.0,134.2928,134.361,133.7376,133.7376,49439.0
2024-07-18 14:20:00,137.22,137.81,137.22,137.67,72606.0,133.6597,134.2344,133.6597,134.098,72606.0
2024-07-18 14:25:00,137.68,137.98,137.28,137.28,85747.0,134.1077,134.4,133.7181,133.7181,85747.0
2024-07-18 14:30:00,137.25,137.62,137.25,137.3,26905.0,133.6889,134.0493,133.6889,133.7376,26905.0
2024-07-18 14:35:00,137.27,137.51,137.17,137.23,28375.0,133.7084,133.9421,133.611,133.6694,28375.0
2024-07-18 14:40:00,137.3,137.37,136.78,136.79,29052.0,133.7376,133.8058,133.2311,133.2408,29052.0
2024-07-18 14:45:00,136.85,137.06,136.78,136.81,36476.0,133.2993,133.5038,133.2311,133.2603,36476.0
2024-07-18 14:50:00,136.83,137.27,136.81,137.18,27316.0,133.2798,133.7084,133.2603,133.6207,27316.0
2024-07-18 14:55:00,137.26,137.31,136.91,137.03,22899.0,133.6986,133.7473,133.3577,133.4746,22899.0
2024-07-18 15:00:00,137.0,137.4,136.98,137.18,35558.0,133.4454,133.835,133.4259,133.6207,35558.0
2024-07-18 15:05:00,137.17,137.55,137.14,137.39,24773.0,133.611,133.9811,133.5817,133.8253,24773.0
2024-07-18 15:10:00,137.39,137.43,136.87,137.08,33846.0,133.8253,133.8642,133.3188,133.5233,33846.0
2024-07-18 15:15:00,137.16,137.29,136.59,136.66,53110.0,133.6012,133.7279,133.046,133.1142,53110.0
2024-07-18 15:20:00,136.66,136.66,135.89,136.1,75542.0,133.1142,133.1142,132.3642,132.5687,75542.0
2024-07-18 15:25:00,136.12,136.23,135.95,136.09,92853.0,132.5882,132.6954,132.4226,132.559,92853.0
2024-07-18 15:30:00,136.09,136.37,135.96,136.06,55709.0,132.559,132.8317,132.4324,132.5298,55709.0
2024-07-18 15:35:00,136.06,136.56,136.0,136.41,50559.0,132.5298,133.0168,132.4713,132.8707,50559.0
2024-07-18 15:40:00,136.42,136.69,136.33,136.62,58500.0,132.8804,133.1434,132.7928,133.0752,58500.0
2024-07-18 15:45:00,136.65,137.2,136.6,137.17,62942.0,133.1045,133.6402,133.0558,133.611,62942.0
2024-07-18 15:50:00,137.15,137.26,136.71,136.72,95677.0,133.5915,133.6986,133.1629,133.1726,95677.0
2024-07-18 15:55:00,136.73,136.89,136.37,136.42,293799.0,133.1824,133.3382,132.8317,132.8804,293799.0
2024-07-19 09:30:00,138.29,139.42,136.68,137.34,275086.0,134.7019,135.8026,133.1337,133.7766,275086.0
2024-07-19 09:35:00,137.31,138.22,136.93,138.07,47642.0,133.7473,134.6337,133.3772,134.4876,47642.0
2024-07-19 09:40:00,138.07,138.93,137.7,138.33,76938.0,134.4876,135.3253,134.1272,134.7409,76938.0
2024-07-19 09:45:00,138.26,138.87,138.17,138.79,28969.0,134.6727,135.2669,134.585,135.1889,28969.0
2024-07-19 09:50:00,138.7,139.03,138.5,138.98,15907.0,135.1013,135.4227,134.9065,135.374,15907.0
2024-07-19 09:55:00,139.05,139.37,138.82,139.16,15926.0,135.4422,135.7539,135.2182,135.5493,15926.0
2024-07-19 10:00:00,139.18,139.18,138.48,138.5,18557.0,135.5688,135.5688,134.887,134.9065,18557.0
2024-07-19 10:05:00,138.43,139.0,138.43,138.81,43497.0,134.8383,135.3935,134.8383,135.2084,43497.0
2024-07-19 10:10:00,138.78,139.21,138.7,138.77,52913.0,135.1792,135.598,135.1013,135.1695,52913.0
2024-07-19 10:15:00,138.8,139.18,138.78,139.08,37644.0,135.1987,135.5688,135.1792,135.4714,37644.0
2024-07-19 10:20:00,139.13,139.25,138.82,138.91,74270.0,135.5201,135.637,135.2182,135.3058,74270.0
2024-07-19 10:25:00,139.05,139.08,138.54,138.76,87783.0,135.4422,135.4714,134.9454,135.1597,87783.0
2024-07-19 10:30:00,138.8,139.21,138.8,139.07,37261.0,135.1987,135.598,135.1987,135.4617,37261.0
2024-07-19 10:35:00,139.07,139.19,138.67,138.98,65677.0,135.4617,135.5786,135.072,135.374,65677.0
2024-07-19 10:40:00,139.0,139.18,138.75,139.02,37731.0,135.3935,135.5688,135.15,135.413,37731.0
2024-07-19 10:45:00,139.13,139.5,138.92,139.34,42696.0,135.5201,135.8805,135.3156,135.7247,42696.0
2024-07-19 10:50:00,139.37,139.41,138.81,139.18,35937.0,135.7539,135.7928,135.2084,135.5688,35937.0
2024-07-19 10:55:00,139.17,139.75,139.14,139.64,47664.0,135.5591,136.124,135.5299,136.0169,47664.0
2024-07-19 11:00:00,139.64,140.13,139.63,140.11,89579.0,136.0169,136.4942,136.0071,136.4747,89579.0
2024-07-19 11:05:00,140.08,140.36,139.84,140.08,61242.0,136.4455,136.7182,136.2117,136.4455,61242.0
2024-07-19 11:10:00,140.03,140.22,139.87,139.92,41256.0,136.3968,136.5818,136.2409,136.2896,41256.0
2024-07-19 11:15:00,139.97,140.15,139.7,140.14,55776.0,136.3383,136.5136,136.0753,136.5039,55776.0
2024-07-19 11:20:00,140.18,140.36,139.75,139.87,67509.0,136.5429,136.7182,136.124,136.2409,67509.0
2024-07-19 11:25:00,139.87,140.17,139.87,140.0,52513.0,136.2409,136.5331,136.2409,136.3675,52513.0
2024-07-19 11:30:00,140.0,140.01,139.66,139.86,60666.0,136.3675,136.3773,136.0364,136.2312,60666.0
2024-07-19 11:35:00,139.86,140.37,139.86,140.08,39155.0,136.2312,136.7279,136.2312,136.4455,39155.0
2024-07-19 11:40:00,140.08,140.41,140.07,140.4,41402.0,136.4455,136.7669,136.4357,136.7572,41402.0
2024-07-19 11:45:00,140.42,140.85,140.35,140.75,68471.0,136.7766,137.1955,136.7085,137.0981,68471.0
2024-07-19 11:50:00,140.75,141.23,140.72,140.89,38195.0,137.0981,137.5656,137.0689,137.2344,38195.0
2024-07-19 11:55:00,140.89,141.28,140.77,141.28,65247.0,137.2344,137.6143,137.1176,137.6143,65247.0
2024-07-19 12:00:00,141.28,141.31,140.8,140.92,32697.0,137.6143,137.6435,137.1468,137.2637,32697.0
2024-07-19 12:05:00,140.98,141.58,140.93,141.56,37418.0,137.3221,137.9065,137.2734,137.8871,37418.0
2024-07-19 12:10:00,141.56,141.95,141.51,141.87,69032.0,137.8871,138.2669,137.8384,138.189,69032.0
2024-07-19 12:15:00,141.92,142.04,141.68,141.8,51510.0,138.2377,138.3546,138.0039,138.1208,51510.0
2024-07-19 12:20:00,141.76,141.85,141.55,141.67,96168.0,138.0819,138.1695,137.8773,137.9942,96168.0
2024-07-19 12:25:00,141.6,141.84,141.53,141.62,132845.0,137.926,138.1598,137.8578,137.9455,132845.0
2024-07-19 12:30:00,141.67,141.77,141.19,141.42,139747.0,137.9942,138.0916,137.5267,137.7507,139747.0
2024-07-19 12:35:00,141.44,141.52,141.17,141.26,73657.0,137.7702,137.8481,137.5072,137.5948,73657.0
2024-07-19 12:40:00,141.25,141.37,140.4,140.44,66339.0,137.5851,137.702,136.7572,136.7961,66339.0
2024-07-19 12:45:00,140.43,140.7,140.25,140.41,25848.0,136.7864,137.0494,136.6111,136.7669,25848.0
2024-07-19 12:50:00,140.43,140.45,140.12,140.34,30519.0,136.7864,136.8059,136.4844,136.6987,30519.0
2024-07-19 12:55:00,140.31,140.54,140.03,140.04,51602.0,136.6695,136.8935,136.3968,136.4065,51602.0
2024-07-19 13:00:00,140.04,140.12,139.64,139.81,90912.0,136.4065,136.4844,136.0169,136.1825,90912.0
2024-07-19 13:05:00,139.84,139.85,139.07,139.36,65899.0,136.2117,136.2214,135.4617,135.7441,65899.0
2024-07-19 13:10:00,139.36,139.46,139.26,139.41,41171.0,135.7441,135.8415,135.6467,135.7928,41171.0
2024-07-19 13:15:00,139.47,139.56,139.26,139.56,34984.0,135.8513,135.939,135.6467,135.939,34984.0
2024-07-19 13:20:00,139.56,139.63,139.21,139.61,50404.0,135.939,136.0071,135.598,135.9877,50404.0
2024-07-19 13:25:00,139.61,139.87,139.61,139.84,51539.0,135.9877,136.2409,135.9877,136.2117,51539.0
2024-07-19 13:30:00,139.83,140.09,139.61,139.79,36049.0,136.2019,136.4552,135.9877,136.163,36049.0
2024-07-19 13:35:00,139.78,139.89,139.69,139.83,25609.0,136.1532,136.2604,136.0656,136.2019,25609.0
2024-07-19 13:40:00,139.78,139.79,139.28,139.28,26041.0,136.1532,136.163,135.6662,135.6662,26041.0
2024-07-19 13:45:00,139.32,139.81,139.32,139.77,47998.0,135.7052,136.1825,135.7052,136.1435,47998.0
2024-07-19 13:50:00,139.73,139.85,139.59,139.6,61408.0,136.1045,136.2214,135.9682,135.9779,61408.0
2024-07-19 13:55:00,139.59,139.83,139.57,139.6,46187.0,135.9682,136.2019,135.9487,135.9779,46187.0
2024-07-19 14:00:00,139.5,139.64,139.22,139.36,67023.0,135.8805,136.0169,135.6078,135.7441,67023.0
2024-07-19 14:05:00,139.38,139.48,139.21,139.21,17766.0,135.7636,135.861,135.598,135.598,17766.0
2024-07-19 14:10:00,139.17,139.46,139.06,139.36,31979.0,135.5591,135.8415,135.4519,135.7441,31979.0
2024-07-19 14:15:00,139.4,139.5,139.12,139.23,22783.0,135.7831,135.8805,135.5104,135.6175,22783.0
2024-07-19 14:20:00,139.25,139.4,139.21,139.3,39134.0,135.637,135.7831,135.598,135.6857,39134.0
2024-07-19 14:25:00,139.31,139.31,139.02,139.08,56818.0,135.6954,135.6954,135.413,135.4714,56818.0
2024-07-19 14:30:00,139.08,139.31,139.04,139.19,45176.0,135.4714,135.6954,135.4324,135.5786,45176.0
2024-07-19 14:35:00,139.15,139.24,139.02,139.05,44626.0,135.5396,135.6273,135.413,135.4422,44626.0
2024-07-19 14:40:00,139.08,139.19,138.74,138.74,51411.0,135.4714,135.5786,135.1402,135.1402,51411.0
2024-07-19 14:45:00,138.8,139.48,138.77,139.48,49242.0,135.1987,135.861,135.1695,135.861,49242.0
2024-07-19 14:50:00,139.45,139.48,139.32,139.41,72780.0,135.8318,135.861,135.7052,135.7928,72780.0
2024-07-19 14:55:00,139.42,139.51,139.35,139.35,24407.0,135.8026,135.8903,135.7344,135.7344,24407.0
2024-07-19 15:00:00,139.38,139.76,139.35,139.76,36635.0,135.7636,136.1338,135.7344,136.1338,36635.0
2024-07-19 15:05:00,139.73,139.73,139.38,139.4,38777.0,136.1045,136.1045,135.7636,135.7831,38777.0
2024-07-19 15:10:00,139.41,139.55,139.37,139.4,30217.0,135.7928,135.9292,135.7539,135.7831,30217.0
2024-07-19 15:15:00,139.37,139.58,139.37,139.53,28707.0,135.7539,135.9584,135.7539,135.9097,28707.0
2024-07-19 15:20:00,139.53,139.77,139.51,139.71,41159.0,135.9097,136.1435,135.8903,136.0851,41159.0
2024-07-19 15:25:00,139.7,139.78,139.53,139.56,30774.0,136.0753,136.1532,135.9097,135.939,30774.0
2024-07-19 15:30:00,139.55,139.58,139.18,139.25,88904.0,135.9292,135.9584,135.5688,135.637,88904.0
2024-07-19 15:35:00,139.24,139.38,139.12,139.33,179857.0,135.6273,135.7636,135.5104,135.7149,179857.0
2024-07-19 15:40:00,139.33,139.66,139.32,139.52,69138.0,135.7149,136.0364,135.7052,135.9,69138.0
2024-07-19 15:45:00,139.52,139.56,138.88,138.88,120482.0,135.9,135.939,135.2766,135.2766,120482.0
2024-07-19 15:50:00,138.88,139.05,138.68,138.99,159699.0,135.2766,135.4422,135.0818,135.3837,159699.0
2024-07-19 15:55:00,138.97,138.97,138.54,138.68,382113.0,135.3643,135.3643,134.9454,135.0818,382113.0
2024-07-22 09:30:00,139.98,140.23,139.4,139.87,78421.0,136.3481,136.5916,135.7831,136.2409,78421.0
2024-07-22 09:35:00,140.04,140.86,139.9,140.54,40037.0,136.4065,137.2052,136.2701,136.8935,40037.0
2024-07-22 09:40:00,140.25,140.74,140.02,140.27,32295.0,136.6111,137.0883,136.387,136.6305,32295.0
2024-07-22 09:45:00,140.2,140.64,139.96,140.1,23434.0,136.5623,136.9909,136.3286,136.4649,23434.0
2024-07-22 09:50:00,140.25,140.26,139.72,139.98,50618.0,136.6111,136.6208,136.0948,136.3481,50618.0
2024-07-22 09:55:00,139.92,140.01,139.09,139.13,63214.0,136.2896,136.3773,135.4812,135.5201,63214.0
2024-07-22 10:00:00,139.23,139.61,138.9,139.18,33119.0,135.6175,135.9877,135.2961,135.5688,33119.0
2024-07-22 10:05:00,139.17,139.42,138.73,138.84,46404.0,135.5591,135.8026,135.1305,135.2376,46404.0
2024-07-22 10:10:00,138.92,139.53,138.81,139.16,16813.0,135.3156,135.9097,135.2084,135.5493,16813.0
2024-07-22 10:15:00,139.21,139.29,138.93,139.26,19053.0,135.598,135.676,135.3253,135.6467,19053.0
2024-07-22 10:20:00,139.34,139.94,139.29,139.92,17592.0,135.7247,136.3091,135.676,136.2896,17592.0
2024-07-22 10:25:00,139.94,140.5,139.87,140.48,22353.0,136.3091,136.8546,136.2409,136.8351,22353.0
2024-07-22 10:30:00,140.44,140.62,140.3,140.56,37895.0,136.7961,136.9715,136.6598,136.913,37895.0
2024-07-22 10:35:00,140.62,141.22,140.62,141.1,32138.0,136.9715,137.5559,136.9715,137.439,32138.0
2024-07-22 10:40:00,141.1,141.72,141.04,141.72,64148.0,137.439,138.0429,137.3806,138.0429,64148.0
2024-07-22 10:45:00,141.68,141.78,141.21,141.42,51542.0,138.0039,138.1014,137.5461,137.7507,51542.0
2024-07-22 10:50:00,141.44,141.68,141.04,141.39,13946.0,137.7702,138.0039,137.3806,137.7215,13946.0
2024-07-22 10:55:00,141.37,141.8,141.14,141.72,47235.0,137.702,138.1208,137.478,138.0429,47235.0
2024-07-22 11:00:00,141.63,141.83,141.53,141.6,27524.0,137.9552,138.1501,137.8578,137.926,27524.0
2024-07-22 11:05:00,141.6,141.65,141.01,141.02,25321.0,137.926,137.9747,137.3513,137.3611,25321.0
2024-07-22 11:10:00,141.02,141.3,140.81,141.23,25481.0,137.3611,137.6338,137.1565,137.5656,25481.0
2024-07-22 11:15:00,141.28,141.33,141.0,141.0,26519.0,137.6143,137.663,137.3416,137.3416,26519.0
2024-07-22 11:20:00,140.94,141.2,140.8,140.88,25044.0,137.2831,137.5364,137.1468,137.2247,25044.0
2024-07-22 11:25:00,140.88,141.23,140.7,140.71,28751.0,137.2247,137.5656,137.0494,137.0591,28751.0
2024-07-22 11:30:00,140.7,140.89,140.56,140.71,15217.0,137.0494,137.2344,136.913,137.0591,15217.0
2024-07-22 11:35:00,140.64,140.87,140.62,140.77,20673.0,136.9909,137.215,136.9715,137.1176,20673.0
2024-07-22 11:40:00,140.69,140.81,140.55,140.63,18552.0,137.0396,137.1565,136.9033,136.9812,18552.0
2024-07-22 11:45:00,140.52,140.52,140.21,140.23,18738.0,136.874,136.874,136.5721,136.5916,18738.0
2024-07-22 11:50:00,140.27,140.31,139.92,140.13,63184.0,136.6305,136.6695,136.2896,136.4942,63184.0
2024-07-22 11:55:00,140.11,140.16,139.92,139.97,21602.0,136.4747,136.5234,136.2896,136.3383,21602.0
2024-07-22 12:00:00,139.93,140.26,139.92,140.04,61743.0,136.2994,136.6208,136.2896,136.4065,61743.0
2024-07-22 12:05:00,139.98,140.19,139.94,140.02,38074.0,136.3481,136.5526,136.3091,136.387,38074.0
2024-07-22 12:10:00,139.99,140.21,139.91,139.98,8247.0,136.3578,136.5721,136.2799,136.3481,8247.0
2024-07-22 12:15:00,139.99,140.07,139.88,140.01,23221.0,136.3578,136.4357,136.2507,136.3773,23221.0
2024-07-22 12:20:00,140.07,140.09,139.92,139.94,8224.0,136.4357,136.4552,136.2896,136.3091,8224.0
2024-07-22 12:25:00,139.9,140.06,139.83,139.9,17627.0,136.2701,136.426,136.2019,136.2701,17627.0
2024-07-22 12:30:00,139.86,139.86,139.51,139.7,16778.0,136.2312,136.2312,135.8903,136.0753,16778.0
2024-07-22 12:35:00,139.66,139.9,139.66,139.78,20580.0,136.0364,136.2701,136.0364,136.1532,20580.0
2024-07-22 12:40:00,139.81,139.81,139.49,139.65,37604.0,136.1825,136.1825,135.8708,136.0266,37604.0
2024-07-22 12:45:00,139.64,139.79,139.59,139.77,11336.0,136.0169,136.163,135.9682,136.1435,11336.0
2024-07-22 12:50:00,139.77,140.08,139.77,140.01,13158.0,136.1435,136.4455,136.1435,136.3773,13158.0
2024-07-22 12:55:00,140.03,140.36,140.0,140.01,21612.0,136.3968,136.7182,136.3675,136.3773,21612.0
2024-07-22 13:00:00,140.03,140.27,140.01,140.27,7646.0,136.3968,136.6305,136.3773,136.6305,7646.0
2024-07-22 13:05:00,140.28,140.48,140.27,140.37,12703.0,136.6403,136.8351,136.6305,136.7279,12703.0
2024-07-22 13:10:00,140.34,140.47,140.28,140.38,9062.0,136.6987,136.8253,136.6403,136.7377,9062.0
2024-07-22 13:15:00,140.39,140.55,140.35,140.55,11693.0,136.7474,136.9033,136.7085,136.9033,11693.0
2024-07-22 13:20:00,140.52,140.6,140.39,140.49,15127.0,136.874,136.952,136.7474,136.8448,15127.0
2024-07-22 13:25:00,140.5,140.65,140.49,140.55,12095.0,136.8546,137.0007,136.8448,136.9033,12095.0
2024-07-22 13:30:00,140.55,140.71,140.51,140.58,8647.0,136.9033,137.0591,136.8643,136.9325,8647.0
2024-07-22 13:35:00,140.58,140.61,140.28,140.34,6248.0,136.9325,136.9617,136.6403,136.6987,6248.0
2024-07-22 13:40:00,140.33,140.4,140.27,140.32,11165.0,136.689,136.7572,136.6305,136.6792,11165.0
2024-07-22 13:45:00,140.33,140.56,140.28,140.5,30116.0,136.689,136.913,136.6403,136.8546,30116.0
2024-07-22 13:50:00,140.5,140.6,140.43,140.55,23470.0,136.8546,136.952,136.7864,136.9033,23470.0
2024-07-22 13:55:00,140.6,140.66,140.48,140.49,45664.0,136.952,137.0104,136.8351,136.8448,45664.0
2024-07-22 14:00:00,140.5,140.51,140.31,140.38,92524.0,136.8546,136.8643,136.6695,136.7377,92524.0
2024-07-22 14:05:00,140.37,140.47,140.25,140.42,11812.0,136.7279,136.8253,136.6111,136.7766,11812.0
2024-07-22 14:10:00,140.45,140.5,140.14,140.29,25336.0,136.8059,136.8546,136.5039,136.65,25336.0
2024-07-22 14:15:00,140.26,140.38,140.23,140.37,11515.0,136.6208,136.7377,136.5916,136.7279,11515.0
2024-07-22 14:20:00,140.37,140.64,140.34,140.64,14055.0,136.7279,136.9909,136.6987,136.9909,14055.0
2024-07-22 14:25:00,140.59,140.64,140.51,140.54,18750.0,136.9422,136.9909,136.8643,136.8935,18750.0
2024-07-22 14:30:00,140.53,140.78,140.53,140.69,14637.0,136.8838,137.1273,136.8838,137.0396,14637.0
2024-07-22 14:35:00,140.68,140.86,140.65,140.79,7858.0,137.0299,137.2052,137.0007,137.137,7858.0
2024-07-22 14:40:00,140.79,140.93,140.72,140.91,15528.0,137.137,137.2734,137.0689,137.2539,15528.0
2024-07-22 14:45:00,140.91,140.95,140.82,140.92,15021.0,137.2539,137.2929,137.1663,137.2637,15021.0
2024-07-22 14:50:00,140.89,141.04,140.89,140.97,16273.0,137.2344,137.3806,137.2344,137.3124,16273.0
2024-07-22 14:55:00,140.96,141.04,140.95,140.99,20397.0,137.3026,137.3806,137.2929,137.3319,20397.0
2024-07-22 15:00:00,140.96,141.09,140.87,141.06,37776.0,137.3026,137.4293,137.215,137.4,37776.0
2024-07-22 15:05:00,141.06,141.1,140.88,140.91,25881.0,137.4,137.439,137.2247,137.2539,25881.0
2024-07-22 15:10:00,140.93,141.03,140.91,140.96,18709.0,137.2734,137.3708,137.2539,137.3026,18709.0
2024-07-22 15:15:00,140.94,141.1,140.94,141.01,16647.0,137.2831,137.439,137.2831,137.3513,16647.0
2024-07-22 15:20:00,140.99,141.08,140.95,141.06,16673.0,137.3319,137.4195,137.2929,137.4,16673.0
2024-07-22 15:25:00,141.03,141.03,140.87,140.87,23728.0,137.3708,137.3708,137.215,137.215,23728.0
2024-07-22 15:30:00,140.88,141.02,140.84,140.99,27755.0,137.2247,137.3611,137.1857,137.3319,27755.0
2024-07-22 15:35:00,141.0,141.2,140.97,141.16,27657.0,137.3416,137.5364,137.3124,137.4974,27657.0
2024-07-22 15:40:00,141.13,141.36,141.13,141.25,71088.0,137.4682,137.6923,137.4682,137.5851,71088.0
2024-07-22 15:45:00,141.25,141.32,141.03,141.15,52573.0,137.5851,137.6533,137.3708,137.4877,52573.0
2024-07-22 15:50:00,141.16,141.48,141.16,141.37,84275.0,137.4974,137.8091,137.4974,137.702,84275.0
2024-07-22 15:55:00,141.38,141.4,141.1,141.18,259374.0,137.7117,137.7312,137.439,137.5169,259374.0
2024-07-23 09:30:00,142.05,143.2,142.03,142.71,108582.0,138.3643,139.4845,138.3449,139.0072,108582.0
2024-07-23 09:35:00,142.92,142.92,142.15,142.84,52500.0,139.2118,139.2118,138.4618,139.1339,52500.0
2024-07-23 09:40:00,142.81,143.6,142.61,143.55,72851.0,139.1046,139.8741,138.9098,139.8254,72851.0
2024-07-23 09:45:00,143.6,143.8,143.09,143.68,49308.0,139.8741,140.0689,139.3774,139.9521,49308.0
2024-07-23 09:50:00,143.68,143.68,142.83,143.09,44140.0,139.9521,139.9521,139.1241,139.3774,44140.0
2024-07-23 09:55:00,143.09,143.73,143.09,143.69,58748.0,139.3774,140.0008,139.3774,139.9618,58748.0
2024-07-23 10:00:00,143.68,144.77,143.61,144.77,124163.0,139.9521,141.0138,139.8839,141.0138,124163.0
2024-07-23 10:05:00,144.84,145.16,144.58,144.92,146652.0,141.082,141.3937,140.8287,141.1599,146652.0
2024-07-23 10:10:00,144.89,145.04,144.44,144.5,80252.0,141.1307,141.2768,140.6923,140.7508,80252.0
2024-07-23 10:15:00,144.51,144.51,144.0,144.14,29248.0,140.7605,140.7605,140.2638,140.4001,29248.0
2024-07-23 10:20:00,144.16,144.37,144.08,144.08,20722.0,140.4196,140.6242,140.3417,140.3417,20722.0
2024-07-23 10:25:00,144.09,144.38,144.0,144.33,29884.0,140.3514,140.6339,140.2638,140.5852,29884.0
2024-07-23 10:30:00,144.33,144.54,144.28,144.34,13261.0,140.5852,140.7897,140.5365,140.5949,13261.0
2024-07-23 10:35:00,144.3,144.36,143.95,144.1,21530.0,140.556,140.6144,140.2151,140.3612,21530.0
2024-07-23 10:40:00,144.07,144.12,143.53,143.56,26142.0,140.3319,140.3806,139.8059,139.8352,26142.0
2024-07-23 10:45:00,143.59,143.62,143.35,143.53,26205.0,139.8644,139.8936,139.6306,139.8059,26205.0
2024-07-23 10:50:00,143.6,143.92,143.54,143.82,73991.0,139.8741,140.1858,139.8157,140.0884,73991.0
2024-07-23 10:55:00,143.78,144.1,143.78,144.01,18919.0,140.0495,140.3612,140.0495,140.2735,18919.0
2024-07-23 11:00:00,143.94,144.43,143.93,144.31,44723.0,140.2053,140.6826,140.1956,140.5657,44723.0
2024-07-23 11:05:00,144.35,144.68,144.23,144.66,42292.0,140.6047,140.9261,140.4878,140.9066,42292.0
2024-07-23 11:10:00,144.59,144.95,144.53,144.78,64267.0,140.8384,141.1891,140.78,141.0235,64267.0
2024-07-23 11:15:00,144.83,144.85,143.92,144.0,37785.0,141.0722,141.0917,140.1858,140.2638,37785.0
2024-07-23 11:20:00,143.92,144.03,143.55,143.77,21420.0,140.1858,140.293,139.8254,140.0397,21420.0
2024-07-23 11:25:00,143.72,143.92,143.53,143.81,44279.0,139.991,140.1858,139.8059,140.0787,44279.0
2024-07-23 11:30:00,143.89,143.94,143.78,143.93,11699.0,140.1566,140.2053,140.0495,140.1956,11699.0
2024-07-23 11:35:00,143.91,143.99,143.57,143.8,23863.0,140.1761,140.254,139.8449,140.0689,23863.0
2024-07-23 11:40:00,143.81,143.93,143.72,143.83,16306.0,140.0787,140.1956,139.991,140.0982,16306.0
2024-07-23 11:45:00,143.85,144.01,143.73,143.81,21879.0,140.1176,140.2735,140.0008,140.0787,21879.0
2024-07-23 11:50:00,143.87,143.88,143.63,143.71,19618.0,140.1371,140.1469,139.9034,139.9813,19618.0
2024-07-23 11:55:00,143.71,144.06,143.67,143.99,20177.0,139.9813,140.3222,139.9423,140.254,20177.0
2024-07-23 12:00:00,143.99,144.21,143.98,144.18,15532.0,140.254,140.4683,140.2443,140.4391,15532.0
2024-07-23 12:05:00,144.15,144.23,144.04,144.04,9933.0,140.4099,140.4878,140.3027,140.3027,9933.0
2024-07-23 12:10:00,144.07,144.08,143.87,144.03,19950.0,140.3319,140.3417,140.1371,140.293,19950.0
2024-07-23 12:15:00,144.03,144.36,143.84,144.33,60740.0,140.293,140.6144,140.1079,140.5852,60740.0
2024-07-23 12:20:00,144.32,144.38,144.07,144.08,17707.0,140.5755,140.6339,140.3319,140.3417,17707.0
2024-07-23 12:25:00,144.07,144.29,144.04,144.23,11152.0,140.3319,140.5462,140.3027,140.4878,11152.0
2024-07-23 12:30:00,144.23,144.25,144.0,144.04,15067.0,140.4878,140.5073,140.2638,140.3027,15067.0
2024-07-23 12:35:00,144.07,144.15,143.95,144.02,17265.0,140.3319,140.4099,140.2151,140.2832,17265.0
2024-07-23 12:40:00,144.04,144.16,143.94,143.97,10561.0,140.3027,140.4196,140.2053,140.2345,10561.0
2024-07-23 12:45:00,143.94,144.12,143.91,143.94,22271.0,140.2053,140.3806,140.1761,140.2053,22271.0
2024-07-23 12:50:00,143.95,143.96,143.76,143.92,28833.0,140.2151,140.2248,140.03,140.1858,28833.0
2024-07-23 12:55:00,143.92,143.95,143.6,143.69,9286.0,140.1858,140.2151,139.8741,139.9618,9286.0
2024-07-23 13:00:00,143.71,143.94,143.64,143.71,25068.0,139.9813,140.2053,139.9131,139.9813,25068.0
2024-07-23 13:05:00,143.7,143.77,143.52,143.66,32389.0,139.9715,140.0397,139.7962,139.9326,32389.0
2024-07-23 13:10:00,143.7,143.89,143.7,143.77,10564.0,139.9715,140.1566,139.9715,140.0397,10564.0
2024-07-23 13:15:00,143.8,143.8,143.6,143.65,8494.0,140.0689,140.0689,139.8741,139.9228,8494.0
2024-07-23 13:20:00,143.66,143.84,143.65,143.84,16066.0,139.9326,140.1079,139.9228,140.1079,16066.0
2024-07-23 13:25:00,143.84,144.5,143.84,144.28,50347.0,140.1079,140.7508,140.1079,140.5365,50347.0
2024-07-23 13:30:00,144.32,144.33,143.88,143.88,28222.0,140.5755,140.5852,140.1469,140.1469,28222.0
2024-07-23 13:35:00,143.92,144.08,143.85,144.05,8929.0,140.1858,140.3417,140.1176,140.3125,8929.0
2024-07-23 13:40:00,144.06,144.06,143.71,143.9,9782.0,140.3222,140.3222,139.9813,140.1663,9782.0
2024-07-23 13:45:00,143.89,144.04,143.86,144.0,7843.0,140.1566,140.3027,140.1274,140.2638,7843.0
2024-07-23 13:50:00,144.0,144.08,143.83,143.87,20841.0,140.2638,140.3417,140.0982,140.1371,20841.0
2024-07-23 13:55:00,143.88,144.07,143.87,143.96,17055.0,140.1469,140.3319,140.1371,140.2248,17055.0
2024-07-23 14:00:00,143.99,144.45,143.98,144.41,13155.0,140.254,140.7021,140.2443,140.6631,13155.0
2024-07-23 14:05:00,144.39,144.39,144.25,144.31,15034.0,140.6436,140.6436,140.5073,140.5657,15034.0
2024-07-23 14:10:00,144.27,144.32,144.2,144.24,9967.0,140.5267,140.5755,140.4586,140.4975,9967.0
2024-07-23 14:15:00,144.24,144.43,144.23,144.37,9445.0,140.4975,140.6826,140.4878,140.6242,9445.0
2024-07-23 14:20:00,144.4,144.54,144.36,144.45,16730.0,140.6534,140.7897,140.6144,140.7021,16730.0
2024-07-23 14:25:00,144.42,144.44,144.04,144.16,16709.0,140.6729,140.6923,140.3027,140.4196,16709.0
2024-07-23 14:30:00,144.19,144.28,144.16,144.2,6641.0,140.4488,140.5365,140.4196,140.4586,6641.0
2024-07-23 14:35:00,144.14,144.22,144.06,144.12,12007.0,140.4001,140.478,140.3222,140.3806,12007.0
2024-07-23 14:40:00,144.11,144.11,143.96,144.0,10428.0,140.3709,140.3709,140.2248,140.2638,10428.0
2024-07-23 14:45:00,143.99,144.21,143.96,144.12,10960.0,140.254,140.4683,140.2248,140.3806,10960.0
2024-07-23 14:50:00,144.09,144.1,143.98,143.99,9044.0,140.3514,140.3612,140.2443,140.254,9044.0
2024-07-23 14:55:00,144.0,144.13,143.96,144.13,11140.0,140.2638,140.3904,140.2248,140.3904,11140.0
2024-07-23 15:00:00,144.09,144.24,144.01,144.11,33501.0,140.3514,140.4975,140.2735,140.3709,33501.0
2024-07-23 15:05:00,144.11,144.35,144.1,144.32,34440.0,140.3709,140.6047,140.3612,140.5755,34440.0
2024-07-23 15:10:00,144.35,144.45,144.3,144.45,30146.0,140.6047,140.7021,140.556,140.7021,30146.0
2024-07-23 15:15:00,144.42,144.42,144.09,144.22,19774.0,140.6729,140.6729,140.3514,140.478,19774.0
2024-07-23 15:20:00,144.22,144.33,144.1,144.33,14505.0,140.478,140.5852,140.3612,140.5852,14505.0
2024-07-23 15:25:00,144.33,144.33,144.13,144.24,18543.0,140.5852,140.5852,140.3904,140.4975,18543.0
2024-07-23 15:30:00,144.22,144.24,143.96,144.03,26492.0,140.478,140.4975,140.2248,140.293,26492.0
2024-07-23 15:35:00,144.01,144.01,143.78,143.79,27490.0,140.2735,140.2735,140.0495,140.0592,27490.0
2024-07-23 15:40:00,143.79,143.81,143.41,143.41,51392.0,140.0592,140.0787,139.6891,139.6891,51392.0
2024-07-23 15:45:00,143.44,143.49,143.33,143.49,39804.0,139.7183,139.767,139.6111,139.767,39804.0
2024-07-23 15:50:00,143.49,143.6,143.39,143.4,75354.0,139.767,139.8741,139.6696,139.6793,75354.0
2024-07-23 15:55:00,143.42,143.63,143.31,143.62,206817.0,139.6988,139.9034,139.5917,139.8936,206817.0
2024-07-24 09:30:00,142.5,143.1,142.37,142.7,67305.0,138.8027,139.3871,138.676,138.9975,67305.0
2024-07-24 09:35:00,142.84,142.84,142.0,142.09,41638.0,139.1339,139.1339,138.3156,138.4033,41638.0
2024-07-24 09:40:00,142.1,142.5,141.82,141.82,26833.0,138.4131,138.8027,138.1403,138.1403,26833.0
2024-07-24 09:45:00,141.98,142.28,141.65,141.92,54909.0,138.2962,138.5884,137.9747,138.2377,54909.0
2024-07-24 09:50:00,141.86,141.88,140.38,140.38,59615.0,138.1793,138.1988,136.7377,136.7377,59615.0
2024-07-24 09:55:00,140.35,140.5,139.47,140.5,124123.0,136.7085,136.8546,135.8513,136.8546,124123.0
2024-07-24 10:00:00,140.37,141.1,140.3,140.7,40076.0,136.7279,137.439,136.6598,137.0494,40076.0
2024-07-24 10:05:00,140.76,140.8,140.26,140.64,35720.0,137.1078,137.1468,136.6208,136.9909,35720.0
2024-07-24 10:10:00,140.62,141.05,140.44,140.89,17051.0,136.9715,137.3903,136.7961,137.2344,17051.0
2024-07-24 10:15:00,140.94,141.02,140.78,140.94,43353.0,137.2831,137.3611,137.1273,137.2831,43353.0
2024-07-24 10:20:00,140.96,141.07,140.87,140.88,30879.0,137.3026,137.4098,137.215,137.2247,30879.0
2024-07-24 10:25:00,140.93,141.25,140.85,141.19,26065.0,137.2734,137.5851,137.1955,137.5267,26065.0
2024-07-24 10:30:00,141.14,141.6,141.08,141.38,39251.0,137.478,137.926,137.4195,137.7117,39251.0
2024-07-24 10:35:00,141.27,141.66,141.26,141.66,21225.0,137.6046,137.9845,137.5948,137.9845,21225.0
2024-07-24 10:40:00,141.61,141.64,141.35,141.5,47696.0,137.9358,137.965,137.6825,137.8286,47696.0
2024-07-24 10:45:00,141.5,141.97,141.33,141.9,28918.0,137.8286,138.2864,137.663,138.2182,28918.0
2024-07-24 10:50:00,141.92,142.15,141.61,141.63,44668.0,138.2377,138.4618,137.9358,137.9552,44668.0
2024-07-24 10:55:00,141.67,141.95,141.61,141.71,42018.0,137.9942,138.2669,137.9358,138.0332,42018.0
2024-07-24 11:00:00,141.71,141.76,141.36,141.37,21449.0,138.0332,138.0819,137.6923,137.702,21449.0
2024-07-24 11:05:00,141.36,141.36,140.86,140.87,31720.0,137.6923,137.6923,137.2052,137.215,31720.0
2024-07-24 11:10:00,140.87,140.97,140.54,140.64,66732.0,137.215,137.3124,136.8935,136.9909,66732.0
2024-07-24 11:15:00,140.62,140.84,140.6,140.67,35544.0,136.9715,137.1857,136.952,137.0202,35544.0
2024-07-24 11:20:00,140.68,140.7,140.35,140.35,38857.0,137.0299,137.0494,136.7085,136.7085,38857.0
2024-07-24 11:25:00,140.4,140.54,140.29,140.38,55341.0,136.7572,136.8935,136.65,136.7377,55341.0
2024-07-24 11:30:00,140.4,143.0,140.37,140.63,54037.0,136.7572,139.2897,136.7279,136.9812,54037.0
2024-07-24 11:35:00,140.58,140.78,140.4,140.47,37513.0,136.9325,137.1273,136.7572,136.8253,37513.0
2024-07-24 11:40:00,140.45,140.66,140.27,140.53,36673.0,136.8059,137.0104,136.6305,136.8838,36673.0
2024-07-24 11:45:00,140.52,140.54,140.34,140.5,17506.0,136.874,136.8935,136.6987,136.8546,17506.0
2024-07-24 11:50:00,140.5,140.83,140.42,140.67,22860.0,136.8546,137.176,136.7766,137.0202,22860.0
2024-07-24 11:55:00,140.62,140.62,140.24,140.27,80651.0,136.9715,136.9715,136.6013,136.6305,80651.0
2024-07-24 12:00:00,140.27,140.52,140.27,140.33,37893.0,136.6305,136.874,136.6305,136.689,37893.0
2024-07-24 12:05:00,140.34,140.34,140.11,140.18,21793.0,136.6987,136.6987,136.4747,136.5429,21793.0
2024-07-24 12:10:00,140.18,140.31,139.98,140.3,31204.0,136.5429,136.6695,136.3481,136.6598,31204.0
2024-07-24 12:15:00,140.35,140.58,140.32,140.4,16489.0,136.7085,136.9325,136.6792,136.7572,16489.0
2024-07-24 12:20:00,140.35,140.5,140.32,140.32,17467.0,136.7085,136.8546,136.6792,136.6792,17467.0
2024-07-24 12:25:00,140.3,140.34,140.24,140.29,8654.0,136.6598,136.6987,136.6013,136.65,8654.0
2024-07-24 12:30:00,140.26,140.26,140.05,140.22,14797.0,136.6208,136.6208,136.4162,136.5818,14797.0
2024-07-24 12:35:00,140.2,140.28,140.07,140.09,12667.0,136.5623,136.6403,136.4357,136.4552,12667.0
2024-07-24 12:40:00,140.07,140.07,139.67,139.74,17283.0,136.4357,136.4357,136.0461,136.1143,17283.0
2024-07-24 12:45:00,139.75,140.04,139.57,139.86,44250.0,136.124,136.4065,135.9487,136.2312,44250.0
2024-07-24 12:50:00,139.86,139.98,139.82,139.87,20532.0,136.2312,136.3481,136.1922,136.2409,20532.0
2024-07-24 12:55:00,139.88,139.96,139.78,139.85,19926.0,136.2507,136.3286,136.1532,136.2214,19926.0
2024-07-24 13:00:00,139.85,139.95,139.74,139.79,15851.0,136.2214,136.3188,136.1143,136.163,15851.0
2024-07-24 13:05:00,139.8,139.98,139.79,139.96,17155.0,136.1727,136.3481,136.163,136.3286,17155.0
2024-07-24 13:10:00,139.95,140.09,139.94,139.97,13931.0,136.3188,136.4552,136.3091,136.3383,13931.0
2024-07-24 13:15:00,139.98,140.06,139.95,140.06,17424.0,136.3481,136.426,136.3188,136.426,17424.0
2024-07-24 13:20:00,140.03,140.1,139.89,139.97,18307.0,136.3968,136.4649,136.2604,136.3383,18307.0
2024-07-24 13:25:00,139.97,140.03,139.83,139.89,10922.0,136.3383,136.3968,136.2019,136.2604,10922.0
2024-07-24 13:30:00,139.86,140.0,139.82,139.99,14506.0,136.2312,136.3675,136.1922,136.3578,14506.0
2024-07-24 13:35:00,139.99,140.34,139.98,140.23,16190.0,136.3578,136.6987,136.3481,136.5916,16190.0
2024-07-24 13:40:00,140.22,140.24,140.09,140.12,8392.0,136.5818,136.6013,136.4552,136.4844,8392.0
2024-07-24 13:45:00,140.11,140.18,139.94,139.94,23534.0,136.4747,136.5429,136.3091,136.3091,23534.0
2024-07-24 13:50:00,139.96,139.96,139.84,139.89,9551.0,136.3286,136.3286,136.2117,136.2604,9551.0
2024-07-24 13:55:00,139.89,140.0,139.74,139.75,12477.0,136.2604,136.3675,136.1143,136.124,12477.0
2024-07-24 14:00:00,139.77,139.89,139.64,139.72,30416.0,136.1435,136.2604,136.0169,136.0948,30416.0
2024-07-24 14:05:00,139.73,139.92,139.69,139.88,17858.0,136.1045,136.2896,136.0656,136.2507,17858.0
2024-07-24 14:10:00,139.94,139.98,139.66,139.73,17127.0,136.3091,136.3481,136.0364,136.1045,17127.0
2024-07-24 14:15:00,139.7,139.76,139.05,139.08,22072.0,136.0753,136.1338,135.4422,135.4714,22072.0
2024-07-24 14:20:00,139.08,139.13,138.83,138.91,34236.0,135.4714,135.5201,135.2279,135.3058,34236.0
2024-07-24 14:25:00,138.89,139.02,138.83,138.98,25053.0,135.2863,135.413,135.2279,135.374,25053.0
2024-07-24 14:30:00,139.04,139.15,139.0,139.07,18815.0,135.4324,135.5396,135.3935,135.4617,18815.0
2024-07-24 14:35:00,139.12,139.4,139.09,139.09,39189.0,135.5104,135.7831,135.4812,135.4812,39189.0
2024-07-24 14:40:00,139.11,139.21,138.85,138.92,26203.0,135.5006,135.598,135.2474,135.3156,26203.0
2024-07-24 14:45:00,138.96,139.05,138.56,138.64,27214.0,135.3545,135.4422,134.9649,135.0428,27214.0
2024-07-24 14:50:00,138.64,138.68,138.35,138.45,55055.0,135.0428,135.0818,134.7604,134.8578,55055.0
2024-07-24 14:55:00,138.44,138.75,138.44,138.66,39210.0,134.848,135.15,134.848,135.0623,39210.0
2024-07-24 15:00:00,138.66,138.99,138.62,138.94,42475.0,135.0623,135.3837,135.0233,135.335,42475.0
2024-07-24 15:05:00,138.89,139.03,138.65,138.76,17736.0,135.2863,135.4227,135.0526,135.1597,17736.0
2024-07-24 15:10:00,138.73,138.84,138.53,138.54,16444.0,135.1305,135.2376,134.9357,134.9454,16444.0
2024-07-24 15:15:00,138.5,138.8,138.47,138.57,34210.0,134.9065,135.1987,134.8772,134.9746,34210.0
2024-07-24 15:20:00,138.58,138.76,138.57,138.75,20913.0,134.9844,135.1597,134.9746,135.15,20913.0
2024-07-24 15:25:00,138.75,138.83,138.42,138.46,33260.0,135.15,135.2279,134.8285,134.8675,33260.0
2024-07-24 15:30:00,138.47,138.7,138.38,138.57,41060.0,134.8772,135.1013,134.7896,134.9746,41060.0
2024-07-24 15:35:00,138.55,138.69,138.42,138.44,39274.0,134.9552,135.0915,134.8285,134.848,39274.0
2024-07-24 15:40:00,138.44,138.59,138.09,138.15,54993.0,134.848,134.9941,134.5071,134.5655,54993.0
2024-07-24 15:45:00,138.13,138.17,137.73,137.9,110164.0,134.5461,134.585,134.1564,134.322,110164.0
2024-07-24 15:50:00,137.93,138.1,137.48,137.5,96935.0,134.3512,134.5168,133.9129,133.9324,96935.0
2024-07-24 15:55:00,137.49,137.85,137.48,137.65,206629.0,133.9227,134.2733,133.9129,134.0785,206629.0
2024-07-25 09:30:00,137.71,137.71,136.15,137.13,75352.0,134.137,134.137,132.6174,133.572,75352.0
2024-07-25 09:35:00,137.42,137.54,136.5,136.53,14225.0,133.8545,133.9714,132.9584,132.9876,14225.0
2024-07-25 09:40:00,136.54,137.97,136.51,137.49,43039.0,132.9973,134.3902,132.9681,133.9227,43039.0
2024-07-25 09:45:00,137.57,138.44,137.48,138.44,133552.0,134.0006,134.848,133.9129,134.848,133552.0
2024-07-25 09:50:00,138.38,138.86,138.21,138.8,42167.0,134.7896,135.2571,134.624,135.1987,42167.0
2024-07-25 09:55:00,138.7,139.21,138.63,138.68,61776.0,135.1013,135.598,135.0331,135.0818,61776.0
2024-07-25 10:00:00,138.61,138.63,137.38,137.69,50754.0,135.0136,135.0331,133.8155,134.1175,50754.0
2024-07-25 10:05:00,137.71,137.93,137.42,137.59,40171.0,134.137,134.3512,133.8545,134.0201,40171.0
2024-07-25 10:10:00,137.6,137.97,137.24,137.85,64563.0,134.0298,134.3902,133.6792,134.2733,64563.0
2024-07-25 10:15:00,137.85,138.5,137.85,138.5,51714.0,134.2733,134.9065,134.2733,134.9065,51714.0
2024-07-25 10:20:00,138.53,138.98,138.48,138.93,53151.0,134.9357,135.374,134.887,135.3253,53151.0
2024-07-25 10:25:00,138.93,139.8,138.88,139.36,120166.0,135.3253,136.1727,135.2766,135.7441,120166.0
2024-07-25 10:30:00,139.26,139.53,139.17,139.5,20285.0,135.6467,135.9097,135.5591,135.8805,20285.0
2024-07-25 10:35:00,139.39,139.55,138.95,139.04,19182.0,135.7734,135.9292,135.3448,135.4324,19182.0
2024-07-25 10:40:00,138.99,139.31,138.74,139.26,42079.0,135.3837,135.6954,135.1402,135.6467,42079.0
2024-07-25 10:45:00,139.27,139.71,139.27,139.71,37268.0,135.6565,136.0851,135.6565,136.0851,37268.0
2024-07-25 10:50:00,139.69,140.09,139.61,139.98,174653.0,136.0656,136.4552,135.9877,136.3481,174653.0
2024-07-25 10:55:00,139.96,140.27,139.89,140.17,55862.0,136.3286,136.6305,136.2604,136.5331,55862.0
2024-07-25 11:00:00,140.17,140.41,139.88,140.17,36076.0,136.5331,136.7669,136.2507,136.5331,36076.0
2024-07-25 11:05:00,140.32,140.37,140.11,140.31,20442.0,136.6792,136.7279,136.4747,136.6695,20442.0
2024-07-25 11:10:00,140.31,140.73,140.18,140.67,67466.0,136.6695,137.0786,136.5429,137.0202,67466.0
2024-07-25 11:15:00,140.71,141.09,140.71,140.81,130536.0,137.0591,137.4293,137.0591,137.1565,130536.0
2024-07-25 11:20:00,140.81,140.88,140.61,140.75,25011.0,137.1565,137.2247,136.9617,137.0981,25011.0
2024-07-25 11:25:00,140.75,140.85,140.29,140.52,37559.0,137.0981,137.1955,136.65,136.874,37559.0
2024-07-25 11:30:00,140.52,140.89,140.38,140.84,20461.0,136.874,137.2344,136.7377,137.1857,20461.0
2024-07-25 11:35:00,140.83,140.83,140.23,140.73,16510.0,137.176,137.176,136.5916,137.0786,16510.0
2024-07-25 11:40:00,140.75,140.84,140.51,140.77,65221.0,137.0981,137.1857,136.8643,137.1176,65221.0
2024-07-25 11:45:00,140.78,140.88,140.6,140.66,14841.0,137.1273,137.2247,136.952,137.0104,14841.0
2024-07-25 11:50:00,140.65,140.85,140.62,140.8,19301.0,137.0007,137.1955,136.9715,137.1468,19301.0
2024-07-25 11:55:00,140.75,140.86,140.35,140.86,43351.0,137.0981,137.2052,136.7085,137.2052,43351.0
2024-07-25 12:00:00,140.81,141.07,140.81,140.92,71730.0,137.1565,137.4098,137.1565,137.2637,71730.0
2024-07-25 12:05:00,140.92,141.07,140.74,140.97,20778.0,137.2637,137.4098,137.0883,137.3124,20778.0
2024-07-25 12:10:00,141.12,141.44,141.11,141.43,16316.0,137.4585,137.7702,137.4487,137.7604,16316.0
2024-07-25 12:15:00,141.36,141.72,141.25,141.68,13313.0,137.6923,138.0429,137.5851,138.0039,13313.0
2024-07-25 12:20:00,141.66,141.79,141.47,141.7,13947.0,137.9845,138.1111,137.7994,138.0234,13947.0
2024-07-25 12:25:00,141.69,141.95,141.59,141.77,24638.0,138.0137,138.2669,137.9163,138.0916,24638.0
2024-07-25 12:30:00,141.78,141.97,141.59,141.94,25423.0,138.1014,138.2864,137.9163,138.2572,25423.0
2024-07-25 12:35:00,141.94,142.1,141.77,142.09,50468.0,138.2572,138.4131,138.0916,138.4033,50468.0
2024-07-25 12:40:00,142.09,142.17,141.95,142.0,22267.0,138.4033,138.4812,138.2669,138.3156,22267.0
2024-07-25 12:45:00,142.0,142.25,142.0,142.24,23192.0,138.3156,138.5592,138.3156,138.5494,23192.0
2024-07-25 12:50:00,142.19,142.34,142.19,142.34,18821.0,138.5007,138.6468,138.5007,138.6468,18821.0
2024-07-25 12:55:00,142.38,142.63,142.33,142.63,22452.0,138.6858,138.9293,138.6371,138.9293,22452.0
2024-07-25 13:00:00,142.65,142.96,142.44,142.8,36397.0,138.9488,139.2507,138.7442,139.0949,36397.0
2024-07-25 13:05:00,142.72,143.06,142.68,143.03,23470.0,139.017,139.3481,138.978,139.3189,23470.0
2024-07-25 13:10:00,143.03,143.06,142.79,142.86,49561.0,139.3189,139.3481,139.0851,139.1533,49561.0
2024-07-25 13:15:00,142.89,142.89,142.54,142.65,34669.0,139.1826,139.1826,138.8416,138.9488,34669.0
2024-07-25 13:20:00,142.66,142.76,142.31,142.31,67066.0,138.9585,139.0559,138.6176,138.6176,67066.0
2024-07-25 13:25:00,142.36,142.4,142.08,142.17,15125.0,138.6663,138.7053,138.3936,138.4812,15125.0
2024-07-25 13:30:00,142.17,142.21,141.95,142.21,19607.0,138.4812,138.5202,138.2669,138.5202,19607.0
2024-07-25 13:35:00,142.17,142.29,142.07,142.07,10868.0,138.4812,138.5981,138.3838,138.3838,10868.0
2024-07-25 13:40:00,142.06,142.22,141.96,142.17,15697.0,138.3741,138.5299,138.2767,138.4812,15697.0
2024-07-25 13:45:00,142.18,142.18,141.89,141.92,12855.0,138.491,138.491,138.2085,138.2377,12855.0
2024-07-25 13:50:00,141.85,142.19,141.81,142.0,14295.0,138.1695,138.5007,138.1306,138.3156,14295.0
2024-07-25 13:55:00,141.95,142.45,141.95,142.36,19338.0,138.2669,138.754,138.2669,138.6663,19338.0
2024-07-25 14:00:00,142.34,142.36,142.05,142.08,11956.0,138.6468,138.6663,138.3643,138.3936,11956.0
2024-07-25 14:05:00,142.07,142.3,141.96,142.05,14359.0,138.3838,138.6079,138.2767,138.3643,14359.0
2024-07-25 14:10:00,142.05,142.2,141.98,142.2,9916.0,138.3643,138.5105,138.2962,138.5105,9916.0
2024-07-25 14:15:00,142.15,142.17,141.87,141.95,42303.0,138.4618,138.4812,138.189,138.2669,42303.0
2024-07-25 14:20:00,141.96,142.06,141.86,141.87,19679.0,138.2767,138.3741,138.1793,138.189,19679.0
2024-07-25 14:25:00,141.9,142.18,141.88,141.93,24769.0,138.2182,138.491,138.1988,138.2475,24769.0
2024-07-25 14:30:00,141.93,142.17,141.87,142.11,17454.0,138.2475,138.4812,138.189,138.4228,17454.0
2024-07-25 14:35:00,142.12,142.2,141.9,141.98,14624.0,138.4325,138.5105,138.2182,138.2962,14624.0
2024-07-25 14:40:00,141.98,141.98,141.55,141.56,12258.0,138.2962,138.2962,137.8773,137.8871,12258.0
2024-07-25 14:45:00,141.56,141.57,140.9,140.93,12648.0,137.8871,137.8968,137.2442,137.2734,12648.0
2024-07-25 14:50:00,140.98,141.08,140.76,140.79,15632.0,137.3221,137.4195,137.1078,137.137,15632.0
2024-07-25 14:55:00,140.78,141.26,140.78,141.0,20688.0,137.1273,137.5948,137.1273,137.3416,20688.0
2024-07-25 15:00:00,141.08,141.3,140.97,141.23,15469.0,137.4195,137.6338,137.3124,137.5656,15469.0
2024-07-25 15:05:00,141.25,141.36,141.13,141.22,11401.0,137.5851,137.6923,137.4682,137.5559,11401.0
2024-07-25 15:10:00,141.25,141.48,141.19,141.34,23713.0,137.5851,137.8091,137.5267,137.6728,23713.0
2024-07-25 15:15:00,141.34,141.56,141.3,141.49,15874.0,137.6728,137.8871,137.6338,137.8189,15874.0
2024-07-25 15:20:00,141.49,141.64,141.28,141.52,22568.0,137.8189,137.965,137.6143,137.8481,22568.0
2024-07-25 15:25:00,141.48,141.82,141.48,141.75,31601.0,137.8091,138.1403,137.8091,138.0721,31601.0
2024-07-25 15:30:00,141.75,141.82,141.53,141.59,36951.0,138.0721,138.1403,137.8578,137.9163,36951.0
2024-07-25 15:35:00,141.59,141.69,141.1,141.11,36065.0,137.9163,138.0137,137.439,137.4487,36065.0
2024-07-25 15:40:00,141.12,141.31,140.81,140.81,48435.0,137.4585,137.6435,137.1565,137.1565,48435.0
2024-07-25 15:45:00,140.81,140.89,140.49,140.77,58385.0,137.1565,137.2344,136.8448,137.1176,58385.0
2024-07-25 15:50:00,140.73,140.78,140.24,140.24,55334.0,137.0786,137.1273,136.6013,136.6013,55334.0
2024-07-25 15:55:00,140.25,140.45,139.96,140.01,148451.0,136.6111,136.8059,136.3286,136.3773,148451.0
2024-07-26 09:30:00,142.4,142.42,141.58,142.08,84284.0,138.7053,138.7247,137.9065,138.3936,84284.0
2024-07-26 09:35:00,142.22,142.44,140.93,141.09,59320.0,138.5299,138.7442,137.2734,137.4293,59320.0
2024-07-26 09:40:00,141.1,141.1,140.21,141.06,51610.0,137.439,137.439,136.5721,137.4,51610.0
2024-07-26 09:45:00,140.95,140.95,140.3,140.51,19974.0,137.2929,137.2929,136.6598,136.8643,19974.0
2024-07-26 09:50:00,140.62,141.0,140.56,140.78,9350.0,136.9715,137.3416,136.913,137.1273,9350.0
2024-07-26 09:55:00,140.89,141.0,140.66,140.81,8598.0,137.2344,137.3416,137.0104,137.1565,8598.0
2024-07-26 10:00:00,140.65,141.5,140.6,141.28,15518.0,137.0007,137.8286,136.952,137.6143,15518.0
2024-07-26 10:05:00,141.33,141.37,140.98,141.02,20702.0,137.663,137.702,137.3221,137.3611,20702.0
2024-07-26 10:10:00,141.0,141.33,140.8,140.93,24728.0,137.3416,137.663,137.1468,137.2734,24728.0
2024-07-26 10:15:00,140.91,141.3,140.91,141.04,19561.0,137.2539,137.6338,137.2539,137.3806,19561.0
2024-07-26 10:20:00,141.05,141.62,141.05,141.57,28932.0,137.3903,137.9455,137.3903,137.8968,28932.0
2024-07-26 10:25:00,141.6,141.98,141.5,141.55,21638.0,137.926,138.2962,137.8286,137.8773,21638.0
2024-07-26 10:30:00,141.56,141.65,140.99,141.09,104335.0,137.8871,137.9747,137.3319,137.4293,104335.0
2024-07-26 10:35:00,140.93,141.22,140.81,141.22,14637.0,137.2734,137.5559,137.1565,137.5559,14637.0
2024-07-26 10:40:00,141.26,141.91,141.17,141.76,5852.0,137.5948,138.228,137.5072,138.0819,5852.0
2024-07-26 10:45:00,141.78,142.29,141.69,142.08,19307.0,138.1014,138.5981,138.0137,138.3936,19307.0
2024-07-26 10:50:00,142.05,142.26,141.91,142.25,14727.0,138.3643,138.5689,138.228,138.5592,14727.0
2024-07-26 10:55:00,142.25,142.27,141.85,142.17,9420.0,138.5592,138.5786,138.1695,138.4812,9420.0
2024-07-26 11:00:00,142.06,142.18,141.97,142.0,17765.0,138.3741,138.491,138.2864,138.3156,17765.0
2024-07-26 11:05:00,141.98,142.25,141.91,142.2,21212.0,138.2962,138.5592,138.228,138.5105,21212.0
2024-07-26 11:10:00,142.2,142.23,141.96,142.16,8627.0,138.5105,138.5397,138.2767,138.4715,8627.0
2024-07-26 11:15:00,142.07,142.08,141.87,142.03,29604.0,138.3838,138.3936,138.189,138.3449,29604.0
2024-07-26 11:20:00,142.03,142.31,142.02,142.22,13344.0,138.3449,138.6176,138.3351,138.5299,13344.0
2024-07-26 11:25:00,142.25,142.25,141.98,142.0,16928.0,138.5592,138.5592,138.2962,138.3156,16928.0
2024-07-26 11:30:00,141.93,142.11,141.8,141.8,18269.0,138.2475,138.4228,138.1208,138.1208,18269.0
2024-07-26 11:35:00,141.71,142.09,141.69,142.09,11123.0,138.0332,138.4033,138.0137,138.4033,11123.0
2024-07-26 11:40:00,142.09,142.17,142.01,142.12,6209.0,138.4033,138.4812,138.3254,138.4325,6209.0
2024-07-26 11:45:00,142.13,142.2,141.87,142.0,10765.0,138.4423,138.5105,138.189,138.3156,10765.0
2024-07-26 11:50:00,142.11,142.29,142.07,142.18,7913.0,138.4228,138.5981,138.3838,138.491,7913.0
2024-07-26 11:55:00,142.21,142.5,142.14,142.41,10450.0,138.5202,138.8027,138.452,138.715,10450.0
2024-07-26 12:00:00,142.47,142.83,142.46,142.75,14837.0,138.7735,139.1241,138.7637,139.0462,14837.0
2024-07-26 12:05:00,142.77,142.9,142.73,142.83,11692.0,139.0657,139.1923,139.0267,139.1241,11692.0
2024-07-26 12:10:00,142.81,142.81,142.42,142.53,9462.0,139.1046,139.1046,138.7247,138.8319,9462.0
2024-07-26 12:15:00,142.55,142.71,142.55,142.57,9395.0,138.8514,139.0072,138.8514,138.8709,9395.0
2024-07-26 12:20:00,142.54,142.67,142.48,142.67,15170.0,138.8416,138.9683,138.7832,138.9683,15170.0
2024-07-26 12:25:00,142.69,142.8,142.51,142.56,14653.0,138.9877,139.0949,138.8124,138.8611,14653.0
2024-07-26 12:30:00,142.47,142.54,142.26,142.26,6148.0,138.7735,138.8416,138.5689,138.5689,6148.0
2024-07-26 12:35:00,142.22,142.23,141.83,142.17,16991.0,138.5299,138.5397,138.1501,138.4812,16991.0
2024-07-26 12:40:00,142.22,142.5,142.16,142.4,6048.0,138.5299,138.8027,138.4715,138.7053,6048.0
2024-07-26 12:45:00,142.4,142.54,142.3,142.39,10965.0,138.7053,138.8416,138.6079,138.6955,10965.0
2024-07-26 12:50:00,142.44,142.53,142.4,142.45,6469.0,138.7442,138.8319,138.7053,138.754,6469.0
2024-07-26 12:55:00,142.41,142.5,142.35,142.45,5298.0,138.715,138.8027,138.6566,138.754,5298.0
2024-07-26 13:00:00,142.45,142.46,142.11,142.2,7086.0,138.754,138.7637,138.4228,138.5105,7086.0
2024-07-26 13:05:00,142.19,142.24,141.8,141.81,8097.0,138.5007,138.5494,138.1208,138.1306,8097.0
2024-07-26 13:10:00,141.81,141.86,141.59,141.59,19075.0,138.1306,138.1793,137.9163,137.9163,19075.0
2024-07-26 13:15:00,141.61,141.73,141.56,141.65,11309.0,137.9358,138.0527,137.8871,137.9747,11309.0
2024-07-26 13:20:00,141.61,141.68,141.52,141.53,54280.0,137.9358,138.0039,137.8481,137.8578,54280.0
2024-07-26 13:25:00,141.58,141.77,141.51,141.76,23668.0,137.9065,138.0916,137.8384,138.0819,23668.0
2024-07-26 13:30:00,141.79,142.12,141.6,141.64,14772.0,138.1111,138.4325,137.926,137.965,14772.0
2024-07-26 13:35:00,141.5,141.57,141.0,141.14,26775.0,137.8286,137.8968,137.3416,137.478,26775.0
2024-07-26 13:40:00,141.08,141.36,140.98,141.13,12849.0,137.4195,137.6923,137.3221,137.4682,12849.0
2024-07-26 13:45:00,141.12,141.5,141.12,141.19,8579.0,137.4585,137.8286,137.4585,137.5267,8579.0
2024-07-26 13:50:00,141.14,141.45,141.07,141.42,15423.0,137.478,137.7799,137.4098,137.7507,15423.0
2024-07-26 13:55:00,141.42,141.62,141.39,141.51,9314.0,137.7507,137.9455,137.7215,137.8384,9314.0
2024-07-26 14:00:00,141.5,141.68,141.5,141.54,8474.0,137.8286,138.0039,137.8286,137.8676,8474.0
2024-07-26 14:05:00,141.47,141.48,141.35,141.45,7050.0,137.7994,137.8091,137.6825,137.7799,7050.0
2024-07-26 14:10:00,141.44,141.55,141.35,141.35,15329.0,137.7702,137.8773,137.6825,137.6825,15329.0
2024-07-26 14:15:00,141.4,141.58,141.27,141.35,8884.0,137.7312,137.9065,137.6046,137.6825,8884.0
2024-07-26 14:20:00,141.36,141.51,141.29,141.5,13488.0,137.6923,137.8384,137.6241,137.8286,13488.0
2024-07-26 14:25:00,141.53,141.58,141.3,141.31,13263.0,137.8578,137.9065,137.6338,137.6435,13263.0
2024-07-26 14:30:00,141.27,141.45,141.24,141.45,14402.0,137.6046,137.7799,137.5754,137.7799,14402.0
2024-07-26 14:35:00,141.45,141.5,141.38,141.45,15622.0,137.7799,137.8286,137.7117,137.7799,15622.0
2024-07-26 14:40:00,141.47,141.48,141.19,141.36,12426.0,137.7994,137.8091,137.5267,137.6923,12426.0
2024-07-26 14:45:00,141.39,141.41,141.19,141.38,7438.0,137.7215,137.741,137.5267,137.7117,7438.0
2024-07-26 14:50:00,141.39,141.43,141.19,141.23,6914.0,137.7215,137.7604,137.5267,137.5656,6914.0
2024-07-26 14:55:00,141.21,141.31,141.17,141.25,10035.0,137.5461,137.6435,137.5072,137.5851,10035.0
2024-07-26 15:00:00,141.22,141.22,141.05,141.09,17210.0,137.5559,137.5559,137.3903,137.4293,17210.0
2024-07-26 15:05:00,141.06,141.27,140.96,141.25,20569.0,137.4,137.6046,137.3026,137.5851,20569.0
2024-07-26 15:10:00,141.24,141.48,141.19,141.3,21886.0,137.5754,137.8091,137.5267,137.6338,21886.0
2024-07-26 15:15:00,141.29,141.3,141.11,141.21,31504.0,137.6241,137.6338,137.4487,137.5461,31504.0
2024-07-26 15:20:00,141.19,141.61,141.17,141.59,23631.0,137.5267,137.9358,137.5072,137.9163,23631.0
2024-07-26 15:25:00,141.62,142.07,141.58,142.02,22460.0,137.9455,138.3838,137.9065,138.3351,22460.0
2024-07-26 15:30:00,141.99,141.99,141.29,141.35,21463.0,138.3059,138.3059,137.6241,137.6825,21463.0
2024-07-26 15:35:00,141.33,141.55,141.31,141.55,17520.0,137.663,137.8773,137.6435,137.8773,17520.0
2024-07-26 15:40:00,141.56,141.88,141.56,141.87,22669.0,137.8871,138.1988,137.8871,138.189,22669.0
2024-07-26 15:45:00,141.87,142.1,141.78,142.05,46937.0,138.189,138.4131,138.1014,138.3643,46937.0
2024-07-26 15:50:00,142.09,142.19,141.42,141.55,74353.0,138.4033,138.5007,137.7507,137.8773,74353.0
2024-07-26 15:55:00,141.56,142.1,141.47,142.0,271875.0,137.8871,138.4131,137.7994,138.3156,271875.0
2024-07-29 09:30:00,141.0,141.44,139.87,140.5,81455.0,138.1404,138.5715,137.0333,137.6506,81455.0
2024-07-29 09:35:00,140.69,140.78,140.01,140.5,18168.0,137.8367,137.9249,137.1705,137.6506,18168.0
2024-07-29 09:40:00,140.32,140.42,139.67,139.77,29653.0,137.4742,137.5722,136.8374,136.9354,29653.0
2024-07-29 09:45:00,139.83,140.28,139.79,139.83,83627.0,136.9942,137.435,136.955,136.9942,83627.0
2024-07-29 09:50:00,139.92,139.94,139.46,139.58,16472.0,137.0823,137.1019,136.6317,136.7492,16472.0
2024-07-29 09:55:00,139.63,140.05,139.56,140.05,7616.0,136.7982,137.2097,136.7296,137.2097,7616.0
2024-07-29 10:00:00,140.15,140.72,140.15,140.69,21646.0,137.3077,137.8661,137.3077,137.8367,21646.0
2024-07-29 10:05:00,140.69,141.0,140.65,140.72,13157.0,137.8367,138.1404,137.7975,137.8661,13157.0
2024-07-29 10:10:00,140.63,140.79,140.47,140.47,12965.0,137.7779,137.9347,137.6212,137.6212,12965.0
2024-07-29 10:15:00,140.41,140.9,140.41,140.8,7686.0,137.5624,138.0425,137.5624,137.9445,7686.0
2024-07-29 10:20:00,140.73,141.1,140.7,140.94,9287.0,137.8759,138.2384,137.8465,138.0816,9287.0
2024-07-29 10:25:00,140.95,141.12,140.71,140.72,70864.0,138.0914,138.258,137.8563,137.8661,70864.0
2024-07-29 10:30:00,140.72,140.75,140.0,140.14,15327.0,137.8661,137.8955,137.1607,137.2979,15327.0
2024-07-29 10:35:00,140.01,140.6,139.93,140.6,11422.0,137.1705,137.7485,137.0921,137.7485,11422.0
2024-07-29 10:40:00,140.72,140.85,140.67,140.79,4618.0,137.8661,137.9935,137.8171,137.9347,4618.0
2024-07-29 10:45:00,140.85,140.9,140.66,140.72,13736.0,137.9935,138.0425,137.8073,137.8661,13736.0
2024-07-29 10:50:00,140.72,140.99,140.69,140.81,15933.0,137.8661,138.1306,137.8367,137.9543,15933.0
2024-07-29 10:55:00,140.77,140.99,140.77,140.96,9960.0,137.9151,138.1306,137.9151,138.1012,9960.0
2024-07-29 11:00:00,140.97,141.02,140.72,140.76,23680.0,138.111,138.16,137.8661,137.9053,23680.0
2024-07-29 11:05:00,140.81,140.91,140.81,140.86,1938.0,137.9543,138.0523,137.9543,138.0033,1938.0
2024-07-29 11:10:00,140.85,140.85,140.55,140.75,11745.0,137.9935,137.9935,137.6996,137.8955,11745.0
2024-07-29 11:15:00,140.78,140.81,140.62,140.64,8634.0,137.9249,137.9543,137.7681,137.7877,8634.0
2024-07-29 11:20:00,140.74,140.81,140.62,140.81,7410.0,137.8857,137.9543,137.7681,137.9543,7410.0
2024-07-29 11:25:00,140.81,141.0,140.73,140.74,13759.0,137.9543,138.1404,137.8759,137.8857,13759.0
2024-07-29 11:30:00,140.7,140.7,140.23,140.3,18524.0,137.8465,137.8465,137.386,137.4546,18524.0
2024-07-29 11:35:00,140.37,140.81,140.37,140.75,13825.0,137.5232,137.9543,137.5232,137.8955,13825.0
2024-07-29 11:40:00,140.69,140.94,140.63,140.78,14772.0,137.8367,138.0816,137.7779,137.9249,14772.0
2024-07-29 11:45:00,140.8,141.25,140.76,141.18,13626.0,137.9445,138.3854,137.9053,138.3168,13626.0
2024-07-29 11:50:00,141.13,141.34,141.11,141.27,4729.0,138.2678,138.4735,138.2482,138.405,4729.0
2024-07-29 11:55:00,141.34,141.34,141.16,141.23,16589.0,138.4735,138.4735,138.2972,138.3658,16589.0
2024-07-29 12:00:00,141.2,141.42,141.09,141.36,16135.0,138.3364,138.5519,138.2286,138.4931,16135.0
2024-07-29 12:05:00,141.37,141.47,141.29,141.43,9886.0,138.5029,138.6009,138.4245,138.5617,9886.0
2024-07-29 12:10:00,141.38,141.57,141.33,141.57,9983.0,138.5127,138.6989,138.4637,138.6989,9983.0
2024-07-29 12:15:00,141.57,141.57,141.34,141.38,7106.0,138.6989,138.6989,138.4735,138.5127,7106.0
2024-07-29 12:20:00,141.39,141.4,141.2,141.28,5208.0,138.5225,138.5323,138.3364,138.4148,5208.0
2024-07-29 12:25:00,141.24,141.25,140.97,140.97,5328.0,138.3756,138.3854,138.111,138.111,5328.0
2024-07-29 12:30:00,141.03,141.21,140.95,140.99,10463.0,138.1698,138.3462,138.0914,138.1306,10463.0
2024-07-29 12:35:00,140.98,141.09,140.84,140.85,4389.0,138.1208,138.2286,137.9837,137.9935,4389.0
2024-07-29 12:40:00,140.89,140.98,140.86,140.93,12605.0,138.0327,138.1208,138.0033,138.0719,12605.0
2024-07-29 12:45:00,140.93,141.1,140.93,141.07,6589.0,138.0719,138.2384,138.0719,138.209,6589.0
2024-07-29 12:50:00,141.07,141.12,140.89,141.11,10157.0,138.209,138.258,138.0327,138.2482,10157.0
2024-07-29 12:55:00,141.1,141.16,140.88,140.92,9276.0,138.2384,138.2972,138.0229,138.0621,9276.0
2024-07-29 13:00:00,140.92,140.97,140.85,140.92,7812.0,138.0621,138.111,137.9935,138.0621,7812.0
2024-07-29 13:05:00,140.93,141.13,140.88,141.01,7506.0,138.0719,138.2678,138.0229,138.1502,7506.0
2024-07-29 13:10:00,141.07,141.42,141.07,141.33,5473.0,138.209,138.5519,138.209,138.4637,5473.0
2024-07-29 13:15:00,141.3,141.31,141.1,141.15,2389.0,138.4343,138.4441,138.2384,138.2874,2389.0
2024-07-29 13:20:00,141.13,141.14,140.94,141.1,7813.0,138.2678,138.2776,138.0816,138.2384,7813.0
2024-07-29 13:25:00,141.06,141.11,140.71,140.74,7275.0,138.1992,138.2482,137.8563,137.8857,7275.0
2024-07-29 13:30:00,140.62,140.8,140.55,140.69,8046.0,137.7681,137.9445,137.6996,137.8367,8046.0
2024-07-29 13:35:00,140.76,140.76,140.53,140.67,6832.0,137.9053,137.9053,137.68,137.8171,6832.0
2024-07-29 13:40:00,140.76,140.77,140.66,140.7,4441.0,137.9053,137.9151,137.8073,137.8465,4441.0
2024-07-29 13:45:00,140.75,140.97,140.73,140.97,13331.0,137.8955,138.111,137.8759,138.111,13331.0
2024-07-29 13:50:00,140.92,140.95,140.81,140.87,7709.0,138.0621,138.0914,137.9543,138.0131,7709.0
2024-07-29 13:55:00,140.92,141.0,140.88,140.91,7123.0,138.0621,138.1404,138.0229,138.0523,7123.0
2024-07-29 14:00:00,140.93,141.09,140.81,141.09,9652.0,138.0719,138.2286,137.9543,138.2286,9652.0
2024-07-29 14:05:00,141.07,141.2,141.04,141.14,7331.0,138.209,138.3364,138.1796,138.2776,7331.0
2024-07-29 14:10:00,141.11,141.17,141.03,141.14,2561.0,138.2482,138.307,138.1698,138.2776,2561.0
2024-07-29 14:15:00,141.18,141.2,140.91,141.18,6292.0,138.3168,138.3364,138.0523,138.3168,6292.0
2024-07-29 14:20:00,141.3,141.44,141.26,141.43,15352.0,138.4343,138.5715,138.3952,138.5617,15352.0
2024-07-29 14:25:00,141.43,141.48,141.33,141.35,15439.0,138.5617,138.6107,138.4637,138.4833,15439.0
2024-07-29 14:30:00,141.39,141.4,141.2,141.34,9777.0,138.5225,138.5323,138.3364,138.4735,9777.0
2024-07-29 14:35:00,141.36,141.41,141.18,141.18,12509.0,138.4931,138.5421,138.3168,138.3168,12509.0
2024-07-29 14:40:00,141.16,141.41,141.13,141.28,6050.0,138.2972,138.5421,138.2678,138.4148,6050.0
2024-07-29 14:45:00,141.28,141.41,141.25,141.28,11595.0,138.4148,138.5421,138.3854,138.4148,11595.0
2024-07-29 14:50:00,141.3,141.3,141.01,141.07,15520.0,138.4343,138.4343,138.1502,138.209,15520.0
2024-07-29 14:55:00,141.13,141.21,141.11,141.18,21777.0,138.2678,138.3462,138.2482,138.3168,21777.0
2024-07-29 15:00:00,141.18,141.27,141.05,141.23,8510.0,138.3168,138.405,138.1894,138.3658,8510.0
2024-07-29 15:05:00,141.25,141.37,141.11,141.17,13310.0,138.3854,138.5029,138.2482,138.307,13310.0
2024-07-29 15:10:00,141.18,141.23,141.11,141.17,8716.0,138.3168,138.3658,138.2482,138.307,8716.0
2024-07-29 15:15:00,141.12,141.14,140.84,141.08,15320.0,138.258,138.2776,137.9837,138.2188,15320.0
2024-07-29 15:20:00,141.07,141.45,141.07,141.33,14140.0,138.209,138.5813,138.209,138.4637,14140.0
2024-07-29 15:25:00,141.28,141.34,141.21,141.27,5656.0,138.4148,138.4735,138.3462,138.405,5656.0
2024-07-29 15:30:00,141.28,141.29,141.0,141.19,16150.0,138.4148,138.4245,138.1404,138.3266,16150.0
2024-07-29 15:35:00,141.19,141.39,141.09,141.24,14433.0,138.3266,138.5225,138.2286,138.3756,14433.0
2024-07-29 15:40:00,141.2,141.4,141.16,141.31,14496.0,138.3364,138.5323,138.2972,138.4441,14496.0
2024-07-29 15:45:00,141.3,141.41,141.22,141.31,20260.0,138.4343,138.5421,138.356,138.4441,20260.0
2024-07-29 15:50:00,141.34,141.46,141.11,141.16,33252.0,138.4735,138.5911,138.2482,138.2972,33252.0
2024-07-29 15:55:00,141.19,141.24,140.92,141.03,89489.0,138.3266,138.3756,138.0621,138.1698,89489.0
2024-07-30 09:30:00,141.73,142.2,141.03,142.06,35638.0,138.8556,139.3161,138.1698,139.1789,35638.0
2024-07-30 09:35:00,141.86,142.77,141.86,142.5,21928.0,138.983,139.8745,138.983,139.61,21928.0
2024-07-30 09:40:00,142.58,142.73,142.37,142.41,25871.0,139.6884,139.8353,139.4826,139.5218,25871.0
2024-07-30 09:45:00,142.37,142.86,142.22,142.78,13710.0,139.4826,139.9627,139.3357,139.8843,13710.0
2024-07-30 09:50:00,142.71,142.73,141.65,141.87,40535.0,139.8158,139.8353,138.7772,138.9928,40535.0
2024-07-30 09:55:00,141.91,142.28,141.81,142.12,18216.0,139.032,139.3945,138.934,139.2377,18216.0
2024-07-30 10:00:00,142.01,142.06,141.13,141.21,17103.0,139.1299,139.1789,138.2678,138.3462,17103.0
2024-07-30 10:05:00,141.15,142.11,141.13,141.59,42644.0,138.2874,139.2279,138.2678,138.7185,42644.0
2024-07-30 10:10:00,141.51,141.73,141.01,141.22,30025.0,138.6401,138.8556,138.1502,138.356,30025.0
2024-07-30 10:15:00,141.21,141.55,141.2,141.45,11795.0,138.3462,138.6793,138.3364,138.5813,11795.0
2024-07-30 10:20:00,141.47,141.48,141.25,141.38,18252.0,138.6009,138.6107,138.3854,138.5127,18252.0
2024-07-30 10:25:00,141.4,141.43,140.95,140.95,31216.0,138.5323,138.5617,138.0914,138.0914,31216.0
2024-07-30 10:30:00,140.98,141.14,140.73,140.75,26790.0,138.1208,138.2776,137.8759,137.8955,26790.0
2024-07-30 10:35:00,140.84,140.85,140.42,140.84,21602.0,137.9837,137.9935,137.5722,137.9837,21602.0
2024-07-30 10:40:00,140.84,141.06,140.7,140.7,8637.0,137.9837,138.1992,137.8465,137.8465,8637.0
2024-07-30 10:45:00,140.71,140.94,140.67,140.7,14310.0,137.8563,138.0816,137.8171,137.8465,14310.0
2024-07-30 10:50:00,140.81,141.0,140.81,140.87,15614.0,137.9543,138.1404,137.9543,138.0131,15614.0
2024-07-30 10:55:00,140.81,140.98,140.49,140.51,16003.0,137.9543,138.1208,137.6408,137.6604,16003.0
2024-07-30 11:00:00,140.57,140.62,140.11,140.11,23792.0,137.7192,137.7681,137.2685,137.2685,23792.0
2024-07-30 11:05:00,140.16,140.35,139.93,140.21,31643.0,137.3175,137.5036,137.0921,137.3665,31643.0
2024-07-30 11:10:00,140.23,140.49,140.1,140.42,33155.0,137.386,137.6408,137.2587,137.5722,33155.0
2024-07-30 11:15:00,140.43,140.67,140.22,140.64,51668.0,137.582,137.8171,137.3762,137.7877,51668.0
2024-07-30 11:20:00,140.65,140.68,140.49,140.59,7390.0,137.7975,137.8269,137.6408,137.7387,7390.0
2024-07-30 11:25:00,140.63,140.7,140.44,140.44,11079.0,137.7779,137.8465,137.5918,137.5918,11079.0
2024-07-30 11:30:00,140.46,140.48,140.25,140.35,12980.0,137.6114,137.631,137.4056,137.5036,12980.0
2024-07-30 11:35:00,140.37,140.47,140.28,140.31,28590.0,137.5232,137.6212,137.435,137.4644,28590.0
2024-07-30 11:40:00,140.31,140.53,140.3,140.45,12469.0,137.4644,137.68,137.4546,137.6016,12469.0
2024-07-30 11:45:00,140.41,140.45,140.3,140.38,12532.0,137.5624,137.6016,137.4546,137.533,12532.0
2024-07-30 11:50:00,140.34,140.37,140.21,140.33,11671.0,137.4938,137.5232,137.3665,137.484,11671.0
2024-07-30 11:55:00,140.35,140.55,140.35,140.55,6518.0,137.5036,137.6996,137.5036,137.6996,6518.0
2024-07-30 12:00:00,140.57,140.62,140.3,140.31,13876.0,137.7192,137.7681,137.4546,137.4644,13876.0
2024-07-30 12:05:00,140.3,140.6,140.29,140.56,8531.0,137.4546,137.7485,137.4448,137.7094,8531.0
2024-07-30 12:10:00,140.54,140.64,140.47,140.52,11434.0,137.6898,137.7877,137.6212,137.6702,11434.0
2024-07-30 12:15:00,140.48,140.51,140.28,140.39,17580.0,137.631,137.6604,137.435,137.5428,17580.0
2024-07-30 12:20:00,140.37,140.41,140.19,140.29,15300.0,137.5232,137.5624,137.3469,137.4448,15300.0
2024-07-30 12:25:00,140.27,140.55,140.27,140.55,11942.0,137.4252,137.6996,137.4252,137.6996,11942.0
2024-07-30 12:30:00,140.52,140.68,140.41,140.68,8689.0,137.6702,137.8269,137.5624,137.8269,8689.0
2024-07-30 12:35:00,140.67,140.81,140.51,140.75,12535.0,137.8171,137.9543,137.6604,137.8955,12535.0
2024-07-30 12:40:00,140.81,140.97,140.67,140.75,8890.0,137.9543,138.111,137.8171,137.8955,8890.0
2024-07-30 12:45:00,140.79,140.85,140.67,140.7,12559.0,137.9347,137.9935,137.8171,137.8465,12559.0
2024-07-30 12:50:00,140.72,140.72,140.27,140.28,18963.0,137.8661,137.8661,137.4252,137.435,18963.0
2024-07-30 12:55:00,140.32,140.33,140.03,140.04,36739.0,137.4742,137.484,137.1901,137.1999,36739.0
2024-07-30 13:00:00,140.06,140.22,139.91,140.13,28654.0,137.2195,137.3762,137.0725,137.2881,28654.0
2024-07-30 13:05:00,140.1,140.46,140.03,140.41,17997.0,137.2587,137.6114,137.1901,137.5624,17997.0
2024-07-30 13:10:00,140.42,140.52,140.29,140.47,14955.0,137.5722,137.6702,137.4448,137.6212,14955.0
2024-07-30 13:15:00,140.49,140.54,140.35,140.47,12403.0,137.6408,137.6898,137.5036,137.6212,12403.0
2024-07-30 13:20:00,140.59,140.66,140.5,140.52,11547.0,137.7387,137.8073,137.6506,137.6702,11547.0
2024-07-30 13:25:00,140.49,140.56,140.13,140.22,13155.0,137.6408,137.7094,137.2881,137.3762,13155.0
2024-07-30 13:30:00,140.19,140.37,140.11,140.26,27968.0,137.3469,137.5232,137.2685,137.4154,27968.0
2024-07-30 13:35:00,140.26,140.61,140.22,140.44,10262.0,137.4154,137.7583,137.3762,137.5918,10262.0
2024-07-30 13:40:00,140.44,140.5,140.29,140.47,10332.0,137.5918,137.6506,137.4448,137.6212,10332.0
2024-07-30 13:45:00,140.47,140.68,140.21,140.56,20964.0,137.6212,137.8269,137.3665,137.7094,20964.0
2024-07-30 13:50:00,140.59,140.65,140.49,140.59,12781.0,137.7387,137.7975,137.6408,137.7387,12781.0
2024-07-30 13:55:00,140.6,140.69,140.56,140.61,8832.0,137.7485,137.8367,137.7094,137.7583,8832.0
2024-07-30 14:00:00,140.6,140.69,140.42,140.49,12344.0,137.7485,137.8367,137.5722,137.6408,12344.0
2024-07-30 14:05:00,140.48,140.63,140.48,140.56,15130.0,137.631,137.7779,137.631,137.7094,15130.0
2024-07-30 14:10:00,140.58,140.7,140.53,140.61,11569.0,137.7289,137.8465,137.68,137.7583,11569.0
2024-07-30 14:15:00,140.59,140.81,140.59,140.78,21963.0,137.7387,137.9543,137.7387,137.9249,21963.0
2024-07-30 14:20:00,140.81,141.0,140.8,140.96,18174.0,137.9543,138.1404,137.9445,138.1012,18174.0
2024-07-30 14:25:00,140.93,141.02,140.72,140.87,19373.0,138.0719,138.16,137.8661,138.0131,19373.0
2024-07-30 14:30:00,140.84,140.86,140.71,140.81,26039.0,137.9837,138.0033,137.8563,137.9543,26039.0
2024-07-30 14:35:00,140.79,140.95,140.76,140.92,8538.0,137.9347,138.0914,137.9053,138.0621,8538.0
2024-07-30 14:40:00,140.92,140.92,140.8,140.86,7378.0,138.0621,138.0621,137.9445,138.0033,7378.0
2024-07-30 14:45:00,140.79,140.8,140.54,140.54,9263.0,137.9347,137.9445,137.6898,137.6898,9263.0
2024-07-30 14:50:00,140.61,140.79,140.57,140.79,13140.0,137.7583,137.9347,137.7192,137.9347,13140.0
2024-07-30 14:55:00,140.8,140.83,140.72,140.8,14920.0,137.9445,137.9739,137.8661,137.9445,14920.0
2024-07-30 15:00:00,140.79,140.85,140.62,140.77,21632.0,137.9347,137.9935,137.7681,137.9151,21632.0
2024-07-30 15:05:00,140.78,140.92,140.76,140.85,10663.0,137.9249,138.0621,137.9053,137.9935,10663.0
2024-07-30 15:10:00,140.85,140.89,140.74,140.81,22441.0,137.9935,138.0327,137.8857,137.9543,22441.0
2024-07-30 15:15:00,140.81,140.94,140.81,140.91,15754.0,137.9543,138.0816,137.9543,138.0523,15754.0
2024-07-30 15:20:00,140.93,141.07,140.86,141.01,22487.0,138.0719,138.209,138.0033,138.1502,22487.0
2024-07-30 15:25:00,141.02,141.16,140.93,141.01,22285.0,138.16,138.2972,138.0719,138.1502,22285.0
2024-07-30 15:30:00,140.98,141.13,140.95,141.07,29274.0,138.1208,138.2678,138.0914,138.209,29274.0
2024-07-30 15:35:00,141.03,141.06,140.93,141.03,17453.0,138.1698,138.1992,138.0719,138.1698,17453.0
2024-07-30 15:40:00,141.04,141.4,141.03,141.4,24497.0,138.1796,138.5323,138.1698,138.5323,24497.0
2024-07-30 15:45:00,141.38,141.88,141.36,141.78,46043.0,138.5127,139.0026,138.4931,138.9046,46043.0
2024-07-30 15:50:00,141.79,141.92,141.4,141.48,46021.0,138.9144,139.0418,138.5323,138.6107,46021.0
2024-07-30 15:55:00,141.47,141.6,141.29,141.3,153551.0,138.6009,138.7283,138.4245,138.4343,153551.0
2024-07-31 09:30:00,142.76,143.3,142.07,142.38,67597.0,139.8647,140.3938,139.1887,139.4924,67597.0
2024-07-31 09:35:00,142.19,142.5,141.84,142.14,40677.0,139.3063,139.61,138.9634,139.2573,40677.0
2024-07-31 09:40:00,142.26,142.47,141.24,141.31,24573.0,139.3749,139.5806,138.3756,138.4441,24573.0
2024-07-31 09:45:00,141.31,141.83,141.13,141.48,29387.0,138.4441,138.9536,138.2678,138.6107,29387.0
2024-07-31 09:50:00,141.5,141.75,141.15,141.57,20366.0,138.6303,138.8752,138.2874,138.6989,20366.0
2024-07-31 09:55:00,141.57,141.58,140.92,141.34,34043.0,138.6989,138.7087,138.0621,138.4735,34043.0
2024-07-31 10:00:00,141.34,142.0,141.33,141.55,25148.0,138.4735,139.1201,138.4637,138.6793,25148.0
2024-07-31 10:05:00,141.53,141.97,141.53,141.93,26239.0,138.6597,139.0908,138.6597,139.0516,26239.0
2024-07-31 10:10:00,141.96,142.36,141.88,142.21,43249.0,139.081,139.4728,139.0026,139.3259,43249.0
2024-07-31 10:15:00,142.14,142.48,141.96,142.33,34278.0,139.2573,139.5904,139.081,139.4435,34278.0
2024-07-31 10:20:00,142.29,142.57,142.06,142.5,21044.0,139.4043,139.6786,139.1789,139.61,21044.0
2024-07-31 10:25:00,142.5,142.54,142.22,142.51,26946.0,139.61,139.6492,139.3357,139.6198,26946.0
2024-07-31 10:30:00,142.49,142.7,142.34,142.49,32801.0,139.6002,139.806,139.4533,139.6002,32801.0
2024-07-31 10:35:00,142.51,142.61,141.97,142.03,21066.0,139.6198,139.7178,139.0908,139.1495,21066.0
2024-07-31 10:40:00,141.99,142.04,141.82,141.87,26345.0,139.1104,139.1593,138.9438,138.9928,26345.0
2024-07-31 10:45:00,141.87,141.94,141.59,141.73,21242.0,138.9928,139.0614,138.7185,138.8556,21242.0
2024-07-31 10:50:00,141.76,141.76,141.08,141.17,28280.0,138.885,138.885,138.2188,138.307,28280.0
2024-07-31 10:55:00,141.18,141.65,141.09,141.59,28216.0,138.3168,138.7772,138.2286,138.7185,28216.0
2024-07-31 11:00:00,141.59,142.14,141.59,142.03,28094.0,138.7185,139.2573,138.7185,139.1495,28094.0
2024-07-31 11:05:00,141.95,142.28,141.86,141.94,11410.0,139.0712,139.3945,138.983,139.0614,11410.0
2024-07-31 11:10:00,141.93,142.1,141.79,142.08,22017.0,139.0516,139.2181,138.9144,139.1985,22017.0
2024-07-31 11:15:00,142.09,142.11,141.93,142.02,27931.0,139.2083,139.2279,139.0516,139.1397,27931.0
2024-07-31 11:20:00,141.93,142.08,141.84,142.07,21341.0,139.0516,139.1985,138.9634,139.1887,21341.0
2024-07-31 11:25:00,142.08,142.11,141.78,141.91,25516.0,139.1985,139.2279,138.9046,139.032,25516.0
2024-07-31 11:30:00,141.92,142.31,141.88,142.25,22063.0,139.0418,139.4239,139.0026,139.3651,22063.0
2024-07-31 11:35:00,142.31,142.57,142.16,142.5,14873.0,139.4239,139.6786,139.2769,139.61,14873.0
2024-07-31 11:40:00,142.55,142.64,142.45,142.52,11057.0,139.659,139.7472,139.561,139.6296,11057.0
2024-07-31 11:45:00,142.52,142.57,142.34,142.4,6105.0,139.6296,139.6786,139.4533,139.512,6105.0
2024-07-31 11:50:00,142.42,142.55,142.29,142.44,14738.0,139.5316,139.659,139.4043,139.5512,14738.0
2024-07-31 11:55:00,142.42,142.52,142.24,142.5,41619.0,139.5316,139.6296,139.3553,139.61,41619.0
2024-07-31 12:00:00,142.52,142.59,142.32,142.43,29435.0,139.6296,139.6982,139.4337,139.5414,29435.0
2024-07-31 12:05:00,142.43,142.53,142.28,142.4,23038.0,139.5414,139.6394,139.3945,139.512,23038.0
2024-07-31 12:10:00,142.42,142.81,142.37,142.75,13298.0,139.5316,139.9137,139.4826,139.8549,13298.0
2024-07-31 12:15:00,142.81,142.81,142.56,142.61,15601.0,139.9137,139.9137,139.6688,139.7178,15601.0
2024-07-31 12:20:00,142.59,142.78,142.55,142.78,15481.0,139.6982,139.8843,139.659,139.8843,15481.0
2024-07-31 12:25:00,142.72,142.96,142.6,142.93,12378.0,139.8255,140.0607,139.708,140.0313,12378.0
2024-07-31 12:30:00,142.89,142.98,142.84,142.88,21860.0,139.9921,140.0803,139.9431,139.9823,21860.0
2024-07-31 12:35:00,142.86,142.87,142.67,142.78,35229.0,139.9627,139.9725,139.7766,139.8843,35229.0
2024-07-31 12:40:00,142.81,142.81,142.63,142.78,9631.0,139.9137,139.9137,139.7374,139.8843,9631.0
2024-07-31 12:45:00,142.81,143.08,142.75,143.08,29562.0,139.9137,140.1782,139.8549,140.1782,29562.0
2024-07-31 12:50:00,143.1,143.13,142.79,142.95,14400.0,140.1978,140.2272,139.8941,140.0509,14400.0
2024-07-31 12:55:00,142.93,142.99,142.74,142.8,8614.0,140.0313,140.0901,139.8451,139.9039,8614.0
2024-07-31 13:00:00,142.8,142.97,142.69,142.97,11495.0,139.9039,140.0705,139.7962,140.0705,11495.0
2024-07-31 13:05:00,142.99,143.13,142.93,142.96,12162.0,140.0901,140.2272,140.0313,140.0607,12162.0
2024-07-31 13:10:00,143.01,143.03,142.84,142.98,12408.0,140.1097,140.1293,139.9431,140.0803,12408.0
2024-07-31 13:15:00,142.95,143.0,142.8,142.89,7256.0,140.0509,140.0999,139.9039,139.9921,7256.0
2024-07-31 13:20:00,142.89,142.9,142.65,142.65,9370.0,139.9921,140.0019,139.757,139.757,9370.0
2024-07-31 13:25:00,142.65,142.71,142.54,142.7,8103.0,139.757,139.8158,139.6492,139.806,8103.0
2024-07-31 13:30:00,142.68,142.68,142.24,142.28,13392.0,139.7864,139.7864,139.3553,139.3945,13392.0
2024-07-31 13:35:00,142.26,142.46,142.17,142.24,10200.0,139.3749,139.5708,139.2867,139.3553,10200.0
2024-07-31 13:40:00,142.27,142.4,142.1,142.39,9286.0,139.3847,139.512,139.2181,139.5022,9286.0
2024-07-31 13:45:00,142.36,142.39,142.25,142.38,10894.0,139.4728,139.5022,139.3651,139.4924,10894.0
2024-07-31 13:50:00,142.45,142.58,142.45,142.5,8786.0,139.561,139.6884,139.561,139.61,8786.0
2024-07-31 13:55:00,142.5,142.56,142.35,142.4,5512.0,139.61,139.6688,139.4631,139.512,5512.0
2024-07-31 14:00:00,142.44,142.46,142.01,142.33,9685.0,139.5512,139.5708,139.1299,139.4435,9685.0
2024-07-31 14:05:00,142.28,142.39,142.26,142.37,12315.0,139.3945,139.5022,139.3749,139.4826,12315.0
2024-07-31 14:10:00,142.3,142.65,142.28,142.47,26815.0,139.4141,139.757,139.3945,139.5806,26815.0
2024-07-31 14:15:00,142.47,142.59,142.39,142.48,9058.0,139.5806,139.6982,139.5022,139.5904,9058.0
2024-07-31 14:20:00,142.47,142.55,142.33,142.4,7294.0,139.5806,139.659,139.4435,139.512,7294.0
2024-07-31 14:25:00,142.36,142.43,142.21,142.34,18642.0,139.4728,139.5414,139.3259,139.4533,18642.0
2024-07-31 14:30:00,142.34,143.12,142.34,142.99,13077.0,139.4533,140.2174,139.4533,140.0901,13077.0
2024-07-31 14:35:00,143.03,143.03,142.57,142.84,29061.0,140.1293,140.1293,139.6786,139.9431,29061.0
2024-07-31 14:40:00,142.87,143.47,142.77,143.46,31646.0,139.9725,140.5603,139.8745,140.5505,31646.0
2024-07-31 14:45:00,143.42,143.9,143.35,143.9,15706.0,140.5114,140.9816,140.4428,140.9816,15706.0
2024-07-31 14:50:00,143.95,144.25,143.81,144.09,75122.0,141.0306,141.3245,140.8934,141.1678,75122.0
2024-07-31 14:55:00,144.09,144.32,143.96,144.31,43217.0,141.1678,141.3931,141.0404,141.3833,43217.0
2024-07-31 15:00:00,144.36,144.36,143.88,143.93,42533.0,141.4323,141.4323,140.962,141.011,42533.0
2024-07-31 15:05:00,143.98,143.98,143.12,143.13,33991.0,141.06,141.06,140.2174,140.2272,33991.0
2024-07-31 15:10:00,143.13,143.23,142.75,142.8,28674.0,140.2272,140.3252,139.8549,139.9039,28674.0
2024-07-31 15:15:00,142.85,143.07,142.12,142.14,31563.0,139.9529,140.1684,139.2377,139.2573,31563.0
2024-07-31 15:20:00,142.07,142.58,141.86,141.86,42587.0,139.1887,139.6884,138.983,138.983,42587.0
2024-07-31 15:25:00,141.86,141.9,141.46,141.55,39844.0,138.983,139.0222,138.5911,138.6793,39844.0
2024-07-31 15:30:00,141.55,141.99,141.42,141.88,54847.0,138.6793,139.1104,138.5519,139.0026,54847.0
2024-07-31 15:35:00,141.89,142.28,141.82,141.88,34126.0,139.0124,139.3945,138.9438,139.0026,34126.0
2024-07-31 15:40:00,141.88,142.45,141.87,142.41,36975.0,139.0026,139.561,138.9928,139.5218,36975.0
2024-07-31 15:45:00,142.41,142.71,142.24,142.43,38323.0,139.5218,139.8158,139.3553,139.5414,38323.0
2024-07-31 15:50:00,142.53,142.6,141.68,141.91,48042.0,139.6394,139.708,138.8066,139.032,48042.0
2024-07-31 15:55:00,141.96,142.27,141.96,142.15,178265.0,139.081,139.3847,139.081,139.2671,178265.0
2024-08-01 09:30:00,141.92,142.0,140.91,141.44,70682.0,139.0418,139.1201,138.0523,138.5715,70682.0
2024-08-01 09:35:00,141.48,142.23,141.35,141.5,40060.0,138.6107,139.3455,138.4833,138.6303,40060.0
2024-08-01 09:40:00,141.67,141.88,141.37,141.56,34644.0,138.7968,139.0026,138.5029,138.6891,34644.0
2024-08-01 09:45:00,141.55,141.74,140.83,140.94,80059.0,138.6793,138.8654,137.9739,138.0816,80059.0
2024-08-01 09:50:00,140.88,141.0,140.0,140.46,25452.0,138.0229,138.1404,137.1607,137.6114,25452.0
2024-08-01 09:55:00,140.49,140.58,140.19,140.22,14707.0,137.6408,137.7289,137.3469,137.3762,14707.0
2024-08-01 10:00:00,140.18,140.24,139.79,139.98,73603.0,137.3371,137.3958,136.955,137.1411,73603.0
2024-08-01 10:05:00,139.95,140.1,139.52,139.6,68901.0,137.1117,137.2587,136.6904,136.7688,68901.0
2024-08-01 10:10:00,139.62,139.75,139.28,139.52,95140.0,136.7884,136.9158,136.4553,136.6904,95140.0
2024-08-01 10:15:00,139.45,139.94,139.45,139.81,45703.0,136.6219,137.1019,136.6219,136.9746,45703.0
2024-08-01 10:20:00,139.75,139.8,139.18,139.39,34515.0,136.9158,136.9648,136.3573,136.5631,34515.0
2024-08-01 10:25:00,139.37,139.64,139.26,139.26,41319.0,136.5435,136.808,136.4357,136.4357,41319.0
2024-08-01 10:30:00,139.28,139.38,138.65,138.74,59424.0,136.4553,136.5533,135.8381,135.9263,59424.0
2024-08-01 10:35:00,138.75,139.12,138.45,138.65,68946.0,135.9361,136.2986,135.6421,135.8381,68946.0
2024-08-01 10:40:00,138.71,138.84,138.32,138.5,30534.0,135.8969,136.0242,135.5148,135.6911,30534.0
2024-08-01 10:45:00,138.57,138.65,137.98,137.98,26314.0,135.7597,135.8381,135.1817,135.1817,26314.0
2024-08-01 10:50:00,137.99,138.34,137.8,137.93,22789.0,135.1915,135.5344,135.0053,135.1327,22789.0
2024-08-01 10:55:00,137.93,138.22,137.75,137.95,24560.0,135.1327,135.4168,134.9563,135.1523,24560.0
2024-08-01 11:00:00,137.92,137.98,137.44,137.44,31988.0,135.1229,135.1817,134.6526,134.6526,31988.0
2024-08-01 11:05:00,137.46,137.52,137.13,137.49,60135.0,134.6722,134.731,134.3489,134.7016,60135.0
2024-08-01 11:10:00,137.49,137.69,137.41,137.5,19398.0,134.7016,134.8976,134.6232,134.7114,19398.0
2024-08-01 11:15:00,137.5,137.99,137.45,137.8,23181.0,134.7114,135.1915,134.6624,135.0053,23181.0
2024-08-01 11:20:00,137.8,137.86,137.19,137.36,33813.0,135.0053,135.0641,134.4077,134.5743,33813.0
2024-08-01 11:25:00,137.36,137.6,137.35,137.59,19507.0,134.5743,134.8094,134.5645,134.7996,19507.0
2024-08-01 11:30:00,137.59,137.61,137.38,137.48,14759.0,134.7996,134.8192,134.5938,134.6918,14759.0
2024-08-01 11:35:00,137.52,137.54,137.28,137.38,18771.0,134.731,134.7506,134.4959,134.5938,18771.0
2024-08-01 11:40:00,137.38,137.46,137.18,137.26,37590.0,134.5938,134.6722,134.3979,134.4763,37590.0
2024-08-01 11:45:00,137.22,137.31,137.06,137.22,24680.0,134.4371,134.5253,134.2803,134.4371,24680.0
2024-08-01 11:50:00,137.23,137.82,137.21,137.81,18204.0,134.4469,135.0249,134.4273,135.0151,18204.0
2024-08-01 11:55:00,137.89,138.21,137.76,137.89,31087.0,135.0935,135.407,134.9661,135.0935,31087.0
2024-08-01 12:00:00,137.8,138.09,137.73,138.09,15739.0,135.0053,135.2894,134.9367,135.2894,15739.0
2024-08-01 12:05:00,138.2,138.32,137.91,138.16,11096.0,135.3972,135.5148,135.1131,135.358,11096.0
2024-08-01 12:10:00,138.1,138.14,137.71,138.0,15131.0,135.2992,135.3384,134.9172,135.2013,15131.0
2024-08-01 12:15:00,137.99,138.43,137.98,138.09,8243.0,135.1915,135.6226,135.1817,135.2894,8243.0
2024-08-01 12:20:00,138.13,138.17,137.66,137.89,8006.0,135.3286,135.3678,134.8682,135.0935,8006.0
2024-08-01 12:25:00,137.8,138.06,137.75,138.06,8908.0,135.0053,135.2601,134.9563,135.2601,8908.0
2024-08-01 12:30:00,138.1,138.1,137.72,137.76,9410.0,135.2992,135.2992,134.927,134.9661,9410.0
2024-08-01 12:35:00,137.72,137.82,137.51,137.53,13610.0,134.927,135.0249,134.7212,134.7408,13610.0
2024-08-01 12:40:00,137.58,137.58,137.25,137.25,11702.0,134.7898,134.7898,134.4665,134.4665,11702.0
2024-08-01 12:45:00,137.24,137.36,137.12,137.14,17631.0,134.4567,134.5743,134.3391,134.3587,17631.0
2024-08-01 12:50:00,137.1,137.13,136.85,137.0,15633.0,134.3195,134.3489,134.0746,134.2216,15633.0
2024-08-01 12:55:00,136.99,137.3,136.92,137.25,13663.0,134.2118,134.5155,134.1432,134.4665,13663.0
2024-08-01 13:00:00,137.3,137.3,136.96,136.99,16656.0,134.5155,134.5155,134.1824,134.2118,16656.0
2024-08-01 13:05:00,137.03,137.07,136.74,136.91,20562.0,134.2509,134.2901,133.9668,134.1334,20562.0
2024-08-01 13:10:00,136.86,136.91,136.46,136.48,15432.0,134.0844,134.1334,133.6925,133.7121,15432.0
2024-08-01 13:15:00,136.46,136.55,136.2,136.22,30183.0,133.6925,133.7807,133.4378,133.4574,30183.0
2024-08-01 13:20:00,136.18,136.27,135.98,136.02,41915.0,133.4182,133.5064,133.2222,133.2614,41915.0
2024-08-01 13:25:00,136.02,136.07,135.76,135.83,38194.0,133.2614,133.3104,133.0067,133.0753,38194.0
2024-08-01 13:30:00,135.81,135.94,135.72,135.87,38969.0,133.0557,133.1831,132.9675,133.1145,38969.0
2024-08-01 13:35:00,135.88,135.93,135.64,135.91,20265.0,133.1243,133.1733,132.8891,133.1537,20265.0
2024-08-01 13:40:00,135.86,135.93,135.7,135.86,24458.0,133.1047,133.1733,132.9479,133.1047,24458.0
2024-08-01 13:45:00,135.9,135.98,135.72,135.86,11133.0,133.1439,133.2222,132.9675,133.1047,11133.0
2024-08-01 13:50:00,135.81,136.7,135.74,136.7,18103.0,133.0557,133.9276,132.9871,133.9276,18103.0
2024-08-01 13:55:00,136.67,136.93,136.59,136.93,28290.0,133.8982,134.153,133.8199,134.153,28290.0
2024-08-01 14:00:00,136.91,137.06,136.7,136.72,23858.0,134.1334,134.2803,133.9276,133.9472,23858.0
2024-08-01 14:05:00,136.68,136.75,136.38,136.4,16414.0,133.908,133.9766,133.6141,133.6337,16414.0
2024-08-01 14:10:00,136.39,136.51,136.25,136.31,33348.0,133.6239,133.7415,133.4868,133.5455,33348.0
2024-08-01 14:15:00,136.37,136.37,136.04,136.09,10396.0,133.6043,133.6043,133.281,133.33,10396.0
2024-08-01 14:20:00,136.12,136.6,136.11,136.43,9971.0,133.3594,133.8297,133.3496,133.6631,9971.0
2024-08-01 14:25:00,136.42,136.42,136.16,136.3,7601.0,133.6533,133.6533,133.3986,133.5357,7601.0
2024-08-01 14:30:00,136.26,136.28,135.9,135.92,14107.0,133.4966,133.5162,133.1439,133.1635,14107.0
2024-08-01 14:35:00,135.94,136.21,135.89,136.2,22400.0,133.1831,133.4476,133.1341,133.4378,22400.0
2024-08-01 14:40:00,136.2,136.45,135.95,135.99,12246.0,133.4378,133.6827,133.1928,133.232,12246.0
2024-08-01 14:45:00,136.01,136.07,135.85,135.95,19087.0,133.2516,133.3104,133.0949,133.1928,19087.0
2024-08-01 14:50:00,135.96,136.15,135.91,135.93,21644.0,133.2026,133.3888,133.1537,133.1733,21644.0
2024-08-01 14:55:00,135.92,136.24,135.92,136.13,8048.0,133.1635,133.477,133.1635,133.3692,8048.0
2024-08-01 15:00:00,136.17,136.26,136.03,136.14,17104.0,133.4084,133.4966,133.2712,133.379,17104.0
2024-08-01 15:05:00,136.13,136.14,135.65,135.92,36072.0,133.3692,133.379,132.8989,133.1635,36072.0
2024-08-01 15:10:00,135.94,136.26,135.85,136.09,17970.0,133.1831,133.4966,133.0949,133.33,17970.0
2024-08-01 15:15:00,136.05,136.2,135.93,136.2,17196.0,133.2908,133.4378,133.1733,133.4378,17196.0
2024-08-01 15:20:00,136.25,136.52,136.19,136.52,24705.0,133.4868,133.7513,133.428,133.7513,24705.0
2024-08-01 15:25:00,136.53,136.68,136.09,136.31,21348.0,133.7611,133.908,133.33,133.5455,21348.0
2024-08-01 15:30:00,136.34,136.68,136.34,136.47,16247.0,133.5749,133.908,133.5749,133.7023,16247.0
2024-08-01 15:35:00,136.45,136.61,136.43,136.6,26455.0,133.6827,133.8395,133.6631,133.8297,26455.0
2024-08-01 15:40:00,136.59,136.6,136.32,136.55,19399.0,133.8199,133.8297,133.5553,133.7807,19399.0
2024-08-01 15:45:00,136.54,136.92,136.54,136.85,31293.0,133.7709,134.1432,133.7709,134.0746,31293.0
2024-08-01 15:50:00,136.88,137.2,136.59,136.65,76157.0,134.104,134.4175,133.8199,133.8787,76157.0
2024-08-01 15:55:00,136.66,137.02,136.66,137.02,216367.0,133.8884,134.2411,133.8884,134.2411,216367.0
2024-08-02 09:30:00,134.32,134.53,132.63,132.72,161139.0,131.5959,131.8016,129.9402,130.0284,161139.0
2024-08-02 09:35:00,132.9,134.14,132.53,133.81,93222.0,130.2047,131.4196,129.8422,131.0962,93222.0
2024-08-02 09:40:00,133.94,134.49,133.66,133.89,57386.0,131.2236,131.7625,130.9493,131.1746,57386.0
2024-08-02 09:45:00,134.01,134.59,133.67,134.51,55106.0,131.2922,131.8604,130.9591,131.7821,55106.0
2024-08-02 09:50:00,134.51,135.2,134.27,134.35,33082.0,131.7821,132.4581,131.5469,131.6253,33082.0
2024-08-02 09:55:00,134.28,134.57,134.17,134.43,20169.0,131.5567,131.8408,131.4489,131.7037,20169.0
2024-08-02 10:00:00,134.25,134.7,134.17,134.7,30722.0,131.5273,131.9682,131.4489,131.9682,30722.0
2024-08-02 10:05:00,134.51,134.52,133.39,133.48,32327.0,131.7821,131.7918,130.6848,130.7729,32327.0
2024-08-02 10:10:00,133.44,133.49,132.51,132.71,43722.0,130.7338,130.7827,129.8226,130.0186,43722.0
2024-08-02 10:15:00,132.68,133.12,132.58,132.71,39004.0,129.9892,130.4202,129.8912,130.0186,39004.0
2024-08-02 10:20:00,132.71,132.82,132.23,132.23,40613.0,130.0186,130.1263,129.5483,129.5483,40613.0
2024-08-02 10:25:00,132.25,132.85,132.14,132.74,31908.0,129.5679,130.1557,129.4601,130.0479,31908.0
2024-08-02 10:30:00,132.75,133.38,132.6,133.2,51006.0,130.0577,130.675,129.9108,130.4986,51006.0
2024-08-02 10:35:00,133.22,133.23,132.8,132.85,37475.0,130.5182,130.528,130.1067,130.1557,37475.0
2024-08-02 10:40:00,132.9,133.1,132.53,132.77,38519.0,130.2047,130.4006,129.8422,130.0773,38519.0
2024-08-02 10:45:00,132.72,132.81,132.37,132.63,63877.0,130.0284,130.1165,129.6855,129.9402,63877.0
2024-08-02 10:50:00,132.65,133.02,132.39,132.5,51189.0,129.9598,130.3223,129.705,129.8128,51189.0
2024-08-02 10:55:00,132.54,132.58,131.81,131.82,38622.0,129.852,129.8912,129.1368,129.1466,38622.0
2024-08-02 11:00:00,131.87,131.94,131.37,131.43,53852.0,129.1956,129.2642,128.7057,128.7645,53852.0
2024-08-02 11:05:00,131.43,131.62,131.18,131.41,86614.0,128.7645,128.9507,128.5196,128.7449,86614.0
2024-08-02 11:10:00,131.41,131.88,131.38,131.52,86747.0,128.7449,129.2054,128.7155,128.8527,86747.0
2024-08-02 11:15:00,131.55,131.63,131.11,131.25,86780.0,128.8821,128.9605,128.451,128.5882,86780.0
2024-08-02 11:20:00,131.12,131.65,131.08,131.55,44117.0,128.4608,128.9801,128.4216,128.8821,44117.0
2024-08-02 11:25:00,131.49,131.74,131.25,131.47,27543.0,128.8233,129.0682,128.5882,128.8037,27543.0
2024-08-02 11:30:00,131.53,132.03,131.51,131.85,34153.0,128.8625,129.3523,128.8429,129.176,34153.0
2024-08-02 11:35:00,131.8,132.68,131.8,132.59,34739.0,129.127,129.9892,129.127,129.901,34739.0
2024-08-02 11:40:00,132.65,133.05,132.62,132.85,22375.0,129.9598,130.3517,129.9304,130.1557,22375.0
2024-08-02 11:45:00,132.81,132.87,132.55,132.69,76469.0,130.1165,130.1753,129.8618,129.999,76469.0
2024-08-02 11:50:00,132.7,132.83,132.42,132.59,34136.0,130.0088,130.1361,129.7344,129.901,34136.0
2024-08-02 11:55:00,132.64,133.41,132.64,132.85,30895.0,129.95,130.7044,129.95,130.1557,30895.0
2024-08-02 12:00:00,132.85,132.93,132.59,132.65,29404.0,130.1557,130.2341,129.901,129.9598,29404.0
2024-08-02 12:05:00,132.65,132.74,132.16,132.21,29487.0,129.9598,130.0479,129.4797,129.5287,29487.0
2024-08-02 12:10:00,132.16,132.23,131.84,132.23,19611.0,129.4797,129.5483,129.1662,129.5483,19611.0
2024-08-02 12:15:00,132.28,132.99,132.23,132.88,19209.0,129.5973,130.2929,129.5483,130.1851,19209.0
2024-08-02 12:20:00,133.05,133.42,132.95,133.13,26814.0,130.3517,130.7142,130.2537,130.43,26814.0
2024-08-02 12:25:00,133.19,133.63,133.05,133.5,13877.0,130.4888,130.9199,130.3517,130.7925,13877.0
2024-08-02 12:30:00,133.41,133.45,133.05,133.12,15742.0,130.7044,130.7435,130.3517,130.4202,15742.0
2024-08-02 12:35:00,133.09,133.22,132.71,132.9,20817.0,130.3909,130.5182,130.0186,130.2047,20817.0
2024-08-02 12:40:00,132.89,133.08,132.75,133.02,29492.0,130.1949,130.3811,130.0577,130.3223,29492.0
2024-08-02 12:45:00,133.1,133.33,132.93,133.27,33549.0,130.4006,130.626,130.2341,130.5672,33549.0
2024-08-02 12:50:00,133.18,133.21,132.66,132.67,10867.0,130.479,130.5084,129.9696,129.9794,10867.0
2024-08-02 12:55:00,132.72,133.18,132.6,133.16,10966.0,130.0284,130.479,129.9108,130.4594,10966.0
2024-08-02 13:00:00,133.18,133.23,132.85,132.92,7956.0,130.479,130.528,130.1557,130.2243,7956.0
2024-08-02 13:05:00,133.0,133.19,132.87,132.97,33644.0,130.3027,130.4888,130.1753,130.2733,33644.0
2024-08-02 13:10:00,132.94,132.99,132.73,132.87,17374.0,130.2439,130.2929,130.0382,130.1753,17374.0
2024-08-02 13:15:00,132.81,133.05,132.71,132.77,11807.0,130.1165,130.3517,130.0186,130.0773,11807.0
2024-08-02 13:20:00,132.75,132.85,132.58,132.58,14553.0,130.0577,130.1557,129.8912,129.8912,14553.0
2024-08-02 13:25:00,132.66,132.77,132.5,132.52,27268.0,129.9696,130.0773,129.8128,129.8324,27268.0
2024-08-02 13:30:00,132.52,132.52,132.33,132.38,20164.0,129.8324,129.8324,129.6463,129.6952,20164.0
2024-08-02 13:35:00,132.39,132.43,132.11,132.11,15145.0,129.705,129.7442,129.4307,129.4307,15145.0
2024-08-02 13:40:00,132.15,132.22,131.92,132.03,27111.0,129.4699,129.5385,129.2446,129.3523,27111.0
2024-08-02 13:45:00,132.0,132.2,131.88,131.88,23898.0,129.323,129.5189,129.2054,129.2054,23898.0
2024-08-02 13:50:00,131.88,132.09,131.75,131.75,21571.0,129.2054,129.4111,129.078,129.078,21571.0
2024-08-02 13:55:00,131.84,132.04,131.77,131.98,14626.0,129.1662,129.3621,129.0976,129.3034,14626.0
2024-08-02 14:00:00,131.94,131.94,131.47,131.53,11335.0,129.2642,129.2642,128.8037,128.8625,11335.0
2024-08-02 14:05:00,131.57,131.78,131.5,131.61,10437.0,128.9017,129.1074,128.8331,128.9409,10437.0
2024-08-02 14:10:00,131.63,131.75,131.57,131.72,20373.0,128.9605,129.078,128.9017,129.0486,20373.0
2024-08-02 14:15:00,131.71,131.71,131.47,131.59,11278.0,129.0388,129.0388,128.8037,128.9213,11278.0
2024-08-02 14:20:00,131.61,132.09,131.61,132.03,16367.0,128.9409,129.4111,128.9409,129.3523,16367.0
2024-08-02 14:25:00,132.05,132.27,131.99,132.23,16156.0,129.3719,129.5875,129.3132,129.5483,16156.0
2024-08-02 14:30:00,132.23,132.53,132.2,132.31,20623.0,129.5483,129.8422,129.5189,129.6267,20623.0
2024-08-02 14:35:00,132.3,132.3,132.01,132.22,15726.0,129.6169,129.6169,129.3328,129.5385,15726.0
2024-08-02 14:40:00,132.22,132.68,132.21,132.64,46353.0,129.5385,129.9892,129.5287,129.95,46353.0
2024-08-02 14:45:00,132.62,132.63,132.27,132.32,20003.0,129.9304,129.9402,129.5875,129.6365,20003.0
2024-08-02 14:50:00,132.3,132.42,132.2,132.33,15427.0,129.6169,129.7344,129.5189,129.6463,15427.0
2024-08-02 14:55:00,132.31,132.47,132.2,132.23,11831.0,129.6267,129.7834,129.5189,129.5483,11831.0
2024-08-02 15:00:00,132.29,132.53,132.18,132.48,22531.0,129.6071,129.8422,129.4993,129.7932,22531.0
2024-08-02 15:05:00,132.46,132.59,132.24,132.45,34194.0,129.7736,129.901,129.5581,129.7638,34194.0
2024-08-02 15:10:00,132.42,132.61,132.26,132.61,18586.0,129.7344,129.9206,129.5777,129.9206,18586.0
2024-08-02 15:15:00,132.54,132.85,132.49,132.72,25183.0,129.852,130.1557,129.803,130.0284,25183.0
2024-08-02 15:20:00,132.71,132.8,132.41,132.6,14562.0,130.0186,130.1067,129.7246,129.9108,14562.0
2024-08-02 15:25:00,132.65,133.03,132.41,132.97,22776.0,129.9598,130.3321,129.7246,130.2733,22776.0
2024-08-02 15:30:00,132.95,133.17,132.85,132.98,27149.0,130.2537,130.4692,130.1557,130.2831,27149.0
2024-08-02 15:35:00,132.95,133.05,132.75,132.75,45198.0,130.2537,130.3517,130.0577,130.0577,45198.0
2024-08-02 15:40:00,132.75,132.95,132.62,132.95,42231.0,130.0577,130.2537,129.9304,130.2537,42231.0
2024-08-02 15:45:00,132.95,133.14,132.74,132.86,39523.0,130.2537,130.4398,130.0479,130.1655,39523.0
2024-08-02 15:50:00,132.88,132.89,132.42,132.82,87769.0,130.1851,130.1949,129.7344,130.1263,87769.0
2024-08-02 15:55:00,132.81,133.16,132.79,133.03,317326.0,130.1165,130.4594,130.0969,130.3321,317326.0
2024-08-05 09:30:00,126.85,127.57,124.6,124.62,275246.0,124.2774,124.9828,122.073,122.0926,275246.0
2024-08-05 09:35:00,124.65,126.59,124.45,126.59,142249.0,122.122,124.0227,121.9261,124.0227,142249.0
2024-08-05 09:40:00,126.39,127.26,125.31,126.16,124383.0,123.8267,124.6791,122.7686,123.6014,124383.0
2024-08-05 09:45:00,126.3,127.95,125.98,127.59,72642.0,123.7386,125.3551,123.425,125.0024,72642.0
2024-08-05 09:50:00,127.51,128.3,127.19,127.34,214547.0,124.924,125.698,124.6105,124.7575,214547.0
2024-08-05 09:55:00,127.34,127.51,126.76,127.14,63538.0,124.7575,124.924,124.1892,124.5615,63538.0
2024-08-05 10:00:00,127.15,129.46,127.06,129.34,169157.0,124.5713,126.8345,124.4831,126.7169,169157.0
2024-08-05 10:05:00,129.34,129.9,127.96,128.37,218268.0,126.7169,127.2655,125.3649,125.7666,218268.0
2024-08-05 10:10:00,128.34,129.2,128.02,129.2,49275.0,125.7372,126.5797,125.4237,126.5797,49275.0
2024-08-05 10:15:00,129.14,129.51,128.18,129.4,91090.0,126.521,126.8835,125.5804,126.7757,91090.0
2024-08-05 10:20:00,129.4,129.55,128.8,129.09,53903.0,126.7757,126.9226,126.1879,126.472,53903.0
2024-08-05 10:25:00,129.18,129.66,128.46,128.59,42898.0,126.5601,127.0304,125.8547,125.9821,42898.0
2024-08-05 10:30:00,128.59,130.0,128.46,129.94,64552.0,125.9821,127.3635,125.8547,127.3047,64552.0
2024-08-05 10:35:00,129.85,130.11,129.17,129.71,41976.0,127.2166,127.4713,126.5504,127.0794,41976.0
2024-08-05 10:40:00,129.58,129.95,129.37,129.84,56134.0,126.952,127.3145,126.7463,127.2068,56134.0
2024-08-05 10:45:00,129.84,129.89,128.96,129.14,65619.0,127.2068,127.2557,126.3446,126.521,65619.0
2024-08-05 10:50:00,129.14,130.45,129.0,130.24,28426.0,126.521,127.8044,126.3838,127.5987,28426.0
2024-08-05 10:55:00,130.18,130.2,129.32,129.35,24358.0,127.5399,127.5595,126.6973,126.7267,24358.0
2024-08-05 11:00:00,129.31,129.66,129.19,129.37,17729.0,126.6875,127.0304,126.5699,126.7463,17729.0
2024-08-05 11:05:00,129.47,130.46,129.45,130.37,28399.0,126.8443,127.8142,126.8247,127.726,28399.0
2024-08-05 11:10:00,130.24,130.64,130.12,130.36,30175.0,127.5987,127.9905,127.4811,127.7162,30175.0
2024-08-05 11:15:00,130.36,130.81,130.34,130.59,18247.0,127.7162,128.1571,127.6966,127.9416,18247.0
2024-08-05 11:20:00,130.58,131.01,130.44,130.94,24590.0,127.9318,128.353,127.7946,128.2845,24590.0
2024-08-05 11:25:00,130.89,131.18,130.78,130.9,23805.0,128.2355,128.5196,128.1277,128.2453,23805.0
2024-08-05 11:30:00,130.9,131.06,130.59,130.61,17475.0,128.2453,128.402,127.9416,127.9611,17475.0
2024-08-05 11:35:00,130.61,131.35,130.6,131.1,21175.0,127.9611,128.6861,127.9513,128.4412,21175.0
2024-08-05 11:40:00,131.08,131.14,130.74,130.81,30993.0,128.4216,128.4804,128.0885,128.1571,30993.0
2024-08-05 11:45:00,130.82,131.27,130.76,131.09,34001.0,128.1669,128.6078,128.1081,128.4314,34001.0
2024-08-05 11:50:00,131.04,131.07,130.66,130.8,45939.0,128.3824,128.4118,128.0101,128.1473,45939.0
2024-08-05 11:55:00,130.83,130.97,130.57,130.84,19181.0,128.1767,128.3138,127.922,128.1865,19181.0
2024-08-05 12:00:00,130.77,131.08,130.59,131.04,62500.0,128.1179,128.4216,127.9416,128.3824,62500.0
2024-08-05 12:05:00,131.03,131.04,130.67,130.84,19532.0,128.3726,128.3824,128.0199,128.1865,19532.0
2024-08-05 12:10:00,130.84,130.92,130.5,130.65,22397.0,128.1865,128.2649,127.8534,128.0003,22397.0
2024-08-05 12:15:00,130.71,131.29,130.61,131.18,27834.0,128.0591,128.6274,127.9611,128.5196,27834.0
2024-08-05 12:20:00,131.19,131.45,131.01,131.45,21061.0,128.5294,128.7841,128.353,128.7841,21061.0
2024-08-05 12:25:00,131.41,131.73,131.31,131.56,26955.0,128.7449,129.0584,128.6469,128.8919,26955.0
2024-08-05 12:30:00,131.56,132.11,131.48,132.11,43595.0,128.8919,129.4307,128.8135,129.4307,43595.0
2024-08-05 12:35:00,132.14,132.19,131.67,131.75,31613.0,129.4601,129.5091,128.9996,129.078,31613.0
2024-08-05 12:40:00,131.82,131.83,131.41,131.47,26317.0,129.1466,129.1564,128.7449,128.8037,26317.0
2024-08-05 12:45:00,131.42,131.5,130.8,130.8,40107.0,128.7547,128.8331,128.1473,128.1473,40107.0
2024-08-05 12:50:00,130.85,130.96,130.5,130.52,22902.0,128.1963,128.304,127.8534,127.873,22902.0
2024-08-05 12:55:00,130.56,131.09,130.45,131.01,24892.0,127.9122,128.4314,127.8044,128.353,24892.0
2024-08-05 13:00:00,130.96,131.17,130.8,130.9,12440.0,128.304,128.5098,128.1473,128.2453,12440.0
2024-08-05 13:05:00,130.92,131.42,130.77,131.13,39877.0,128.2649,128.7547,128.1179,128.4706,39877.0
2024-08-05 13:10:00,131.11,131.37,130.9,131.11,9538.0,128.451,128.7057,128.2453,128.451,9538.0
2024-08-05 13:15:00,131.09,131.6,131.08,131.51,13485.0,128.4314,128.9311,128.4216,128.8429,13485.0
2024-08-05 13:20:00,131.45,131.83,131.45,131.64,20226.0,128.7841,129.1564,128.7841,128.9703,20226.0
2024-08-05 13:25:00,131.62,131.93,131.62,131.74,13826.0,128.9507,129.2544,128.9507,129.0682,13826.0
2024-08-05 13:30:00,131.81,132.04,131.59,132.03,11542.0,129.1368,129.3621,128.9213,129.3523,11542.0
2024-08-05 13:35:00,132.0,132.03,131.69,131.81,20163.0,129.323,129.3523,129.0192,129.1368,20163.0
2024-08-05 13:40:00,131.82,131.95,131.49,131.57,15267.0,129.1466,129.274,128.8233,128.9017,15267.0
2024-08-05 13:45:00,131.5,131.62,131.3,131.3,21444.0,128.8331,128.9507,128.6372,128.6372,21444.0
2024-08-05 13:50:00,131.31,131.64,131.24,131.3,18055.0,128.6469,128.9703,128.5784,128.6372,18055.0
2024-08-05 13:55:00,131.36,131.48,131.0,131.13,13010.0,128.6959,128.8135,128.3432,128.4706,13010.0
2024-08-05 14:00:00,131.12,131.15,130.47,130.5,18912.0,128.4608,128.4902,127.824,127.8534,18912.0
2024-08-05 14:05:00,130.5,130.99,130.4,130.96,17945.0,127.8534,128.3334,127.7554,128.304,17945.0
2024-08-05 14:10:00,130.85,131.06,130.75,130.9,26878.0,128.1963,128.402,128.0983,128.2453,26878.0
2024-08-05 14:15:00,130.99,131.21,130.89,131.05,11650.0,128.3334,128.549,128.2355,128.3922,11650.0
2024-08-05 14:20:00,131.02,131.08,130.81,130.81,9780.0,128.3628,128.4216,128.1571,128.1571,9780.0
2024-08-05 14:25:00,130.81,131.04,130.79,130.97,13959.0,128.1571,128.3824,128.1375,128.3138,13959.0
2024-08-05 14:30:00,130.92,131.01,130.76,130.76,13003.0,128.2649,128.353,128.1081,128.1081,13003.0
2024-08-05 14:35:00,130.78,131.03,130.57,130.57,38629.0,128.1277,128.3726,127.922,127.922,38629.0
2024-08-05 14:40:00,130.59,130.6,130.15,130.33,16249.0,127.9416,127.9513,127.5105,127.6868,16249.0
2024-08-05 14:45:00,130.26,130.33,129.81,129.83,68340.0,127.6182,127.6868,127.1774,127.197,68340.0
2024-08-05 14:50:00,129.82,130.24,129.78,130.08,52380.0,127.1872,127.5987,127.148,127.4419,52380.0
2024-08-05 14:55:00,130.08,130.13,129.63,129.65,20199.0,127.4419,127.4909,127.001,127.0206,20199.0
2024-08-05 15:00:00,129.69,129.85,129.52,129.58,46106.0,127.0598,127.2166,126.8933,126.952,46106.0
2024-08-05 15:05:00,129.55,129.58,129.2,129.3,47930.0,126.9226,126.952,126.5797,126.6777,47930.0
2024-08-05 15:10:00,129.3,129.31,128.75,128.84,128203.0,126.6777,126.6875,126.1389,126.227,128203.0
2024-08-05 15:15:00,128.8,128.96,128.58,128.85,77829.0,126.1879,126.3446,125.9723,126.2368,77829.0
2024-08-05 15:20:00,128.89,129.61,128.86,129.61,44563.0,126.276,126.9814,126.2466,126.9814,44563.0
2024-08-05 15:25:00,129.61,129.81,129.51,129.79,35291.0,126.9814,127.1774,126.8835,127.1578,35291.0
2024-08-05 15:30:00,129.78,129.95,129.54,129.78,34446.0,127.148,127.3145,126.9128,127.148,34446.0
2024-08-05 15:35:00,129.78,129.92,129.61,129.78,40304.0,127.148,127.2851,126.9814,127.148,40304.0
2024-08-05 15:40:00,129.8,129.95,129.48,129.53,70459.0,127.1676,127.3145,126.8541,126.903,70459.0
2024-08-05 15:45:00,129.54,129.55,128.8,128.9,104448.0,126.9128,126.9226,126.1879,126.2858,104448.0
2024-08-05 15:50:00,128.91,129.28,128.77,129.13,175775.0,126.2956,126.6581,126.1585,126.5112,175775.0
2024-08-05 15:55:00,129.16,129.64,129.09,129.52,399782.0,126.5406,127.0108,126.472,126.8933,399782.0
2024-08-06 09:30:00,129.89,130.29,128.82,128.98,76085.0,127.2557,127.6476,126.2074,126.3642,76085.0
2024-08-06 09:35:00,128.95,129.6,128.95,129.34,50568.0,126.3348,126.9716,126.3348,126.7169,50568.0
2024-08-06 09:40:00,129.4,129.75,128.92,129.63,31526.0,126.7757,127.1186,126.3054,127.001,31526.0
2024-08-06 09:45:00,129.59,130.38,129.18,130.22,46175.0,126.9618,127.7358,126.5601,127.5791,46175.0
2024-08-06 09:50:00,130.19,131.31,130.17,131.24,52798.0,127.5497,128.6469,127.5301,128.5784,52798.0
2024-08-06 09:55:00,131.22,131.24,130.86,130.97,22941.0,128.5588,128.5784,128.2061,128.3138,22941.0
2024-08-06 10:00:00,130.84,131.31,130.72,131.3,50764.0,128.1865,128.6469,128.0689,128.6372,50764.0
2024-08-06 10:05:00,131.28,131.73,131.15,131.59,53465.0,128.6176,129.0584,128.4902,128.9213,53465.0
2024-08-06 10:10:00,131.52,131.52,131.07,131.18,52436.0,128.8527,128.8527,128.4118,128.5196,52436.0
2024-08-06 10:15:00,131.21,131.27,130.8,131.03,27641.0,128.549,128.6078,128.1473,128.3726,27641.0
2024-08-06 10:20:00,131.03,131.3,130.81,131.24,21336.0,128.3726,128.6372,128.1571,128.5784,21336.0
2024-08-06 10:25:00,131.24,131.87,131.23,131.29,95716.0,128.5784,129.1956,128.5686,128.6274,95716.0
2024-08-06 10:30:00,131.3,131.33,130.56,130.93,19657.0,128.6372,128.6665,127.9122,128.2747,19657.0
2024-08-06 10:35:00,130.95,131.5,130.9,131.06,13740.0,128.2943,128.8331,128.2453,128.402,13740.0
2024-08-06 10:40:00,131.06,131.78,130.94,131.78,8651.0,128.402,129.1074,128.2845,129.1074,8651.0
2024-08-06 10:45:00,131.72,132.17,131.66,132.12,21794.0,129.0486,129.4895,128.9899,129.4405,21794.0
2024-08-06 10:50:00,132.13,132.34,131.95,132.17,68688.0,129.4503,129.6561,129.274,129.4895,68688.0
2024-08-06 10:55:00,132.19,132.19,131.3,131.41,60346.0,129.5091,129.5091,128.6372,128.7449,60346.0
2024-08-06 11:00:00,131.39,131.51,131.18,131.44,12849.0,128.7253,128.8429,128.5196,128.7743,12849.0
2024-08-06 11:05:00,131.5,131.56,131.09,131.16,24303.0,128.8331,128.8919,128.4314,128.5,24303.0
2024-08-06 11:10:00,131.26,131.43,130.96,131.1,21762.0,128.598,128.7645,128.304,128.4412,21762.0
2024-08-06 11:15:00,131.12,131.31,130.87,131.08,7688.0,128.4608,128.6469,128.2159,128.4216,7688.0
2024-08-06 11:20:00,131.05,131.13,130.6,130.71,14823.0,128.3922,128.4706,127.9513,128.0591,14823.0
2024-08-06 11:25:00,130.74,131.02,130.36,130.37,13186.0,128.0885,128.3628,127.7162,127.726,13186.0
2024-08-06 11:30:00,130.45,130.91,130.45,130.84,11023.0,127.8044,128.2551,127.8044,128.1865,11023.0
2024-08-06 11:35:00,130.88,131.16,130.75,131.04,12146.0,128.2257,128.5,128.0983,128.3824,12146.0
2024-08-06 11:40:00,131.03,131.23,130.86,131.06,15698.0,128.3726,128.5686,128.2061,128.402,15698.0
2024-08-06 11:45:00,131.07,131.46,130.88,131.44,12851.0,128.4118,128.7939,128.2257,128.7743,12851.0
2024-08-06 11:50:00,131.49,131.92,131.39,131.55,11578.0,128.8233,129.2446,128.7253,128.8821,11578.0
2024-08-06 11:55:00,131.63,131.7,131.43,131.62,19802.0,128.9605,129.029,128.7645,128.9507,19802.0
2024-08-06 12:00:00,131.65,131.83,131.56,131.62,12019.0,128.9801,129.1564,128.8919,128.9507,12019.0
2024-08-06 12:05:00,131.61,131.88,131.61,131.7,9505.0,128.9409,129.2054,128.9409,129.029,9505.0
2024-08-06 12:10:00,131.74,131.89,131.69,131.87,7482.0,129.0682,129.2152,129.0192,129.1956,7482.0
2024-08-06 12:15:00,131.83,132.13,131.78,131.89,31104.0,129.1564,129.4503,129.1074,129.2152,31104.0
2024-08-06 12:20:00,131.9,131.93,131.61,131.7,6889.0,129.225,129.2544,128.9409,129.029,6889.0
2024-08-06 12:25:00,131.65,131.71,131.51,131.62,9779.0,128.9801,129.0388,128.8429,128.9507,9779.0
2024-08-06 12:30:00,131.66,131.8,131.54,131.67,17514.0,128.9899,129.127,128.8723,128.9996,17514.0
2024-08-06 12:35:00,131.7,131.7,131.4,131.69,18139.0,129.029,129.029,128.7351,129.0192,18139.0
2024-08-06 12:40:00,131.71,131.92,131.61,131.66,15709.0,129.0388,129.2446,128.9409,128.9899,15709.0
2024-08-06 12:45:00,131.63,131.88,131.63,131.67,8079.0,128.9605,129.2054,128.9605,128.9996,8079.0
2024-08-06 12:50:00,131.69,132.21,131.66,132.16,31534.0,129.0192,129.5287,128.9899,129.4797,31534.0
2024-08-06 12:55:00,132.16,132.18,131.96,131.99,19325.0,129.4797,129.4993,129.2838,129.3132,19325.0
2024-08-06 13:00:00,132.01,132.24,131.97,132.13,17079.0,129.3328,129.5581,129.2936,129.4503,17079.0
2024-08-06 13:05:00,132.17,132.22,131.79,131.9,9329.0,129.4895,129.5385,129.1172,129.225,9329.0
2024-08-06 13:10:00,131.79,131.93,131.77,131.77,3313.0,129.1172,129.2544,129.0976,129.0976,3313.0
2024-08-06 13:15:00,131.79,131.88,131.66,131.68,5086.0,129.1172,129.2054,128.9899,129.0094,5086.0
2024-08-06 13:20:00,131.78,131.88,131.54,131.71,7860.0,129.1074,129.2054,128.8723,129.0388,7860.0
2024-08-06 13:25:00,131.84,131.98,131.74,131.93,9915.0,129.1662,129.3034,129.0682,129.2544,9915.0
2024-08-06 13:30:00,131.93,132.18,131.93,131.98,11553.0,129.2544,129.4993,129.2544,129.3034,11553.0
2024-08-06 13:35:00,132.0,132.22,131.93,132.13,9239.0,129.323,129.5385,129.2544,129.4503,9239.0
2024-08-06 13:40:00,132.11,132.24,131.92,132.06,12722.0,129.4307,129.5581,129.2446,129.3817,12722.0
2024-08-06 13:45:00,132.02,132.22,131.83,132.2,5816.0,129.3426,129.5385,129.1564,129.5189,5816.0
2024-08-06 13:50:00,132.23,132.23,132.03,132.14,6157.0,129.5483,129.5483,129.3523,129.4601,6157.0
2024-08-06 13:55:00,132.23,132.32,132.11,132.13,5714.0,129.5483,129.6365,129.4307,129.4503,5714.0
2024-08-06 14:00:00,132.16,132.31,132.09,132.25,8838.0,129.4797,129.6267,129.4111,129.5679,8838.0
2024-08-06 14:05:00,132.18,132.31,131.97,132.07,13303.0,129.4993,129.6267,129.2936,129.3915,13303.0
2024-08-06 14:10:00,132.09,132.26,132.03,132.03,7190.0,129.4111,129.5777,129.3523,129.3523,7190.0
2024-08-06 14:15:00,131.98,132.35,131.89,132.34,10518.0,129.3034,129.6659,129.2152,129.6561,10518.0
2024-08-06 14:20:00,132.34,132.52,132.34,132.47,6540.0,129.6561,129.8324,129.6561,129.7834,6540.0
2024-08-06 14:25:00,132.49,132.62,132.45,132.62,8714.0,129.803,129.9304,129.7638,129.9304,8714.0
2024-08-06 14:30:00,132.62,132.75,132.44,132.75,20444.0,129.9304,130.0577,129.754,130.0577,20444.0
2024-08-06 14:35:00,132.71,132.82,132.59,132.6,12400.0,130.0186,130.1263,129.901,129.9108,12400.0
2024-08-06 14:40:00,132.61,132.66,132.51,132.58,8635.0,129.9206,129.9696,129.8226,129.8912,8635.0
2024-08-06 14:45:00,132.6,132.74,132.48,132.67,11227.0,129.9108,130.0479,129.7932,129.9794,11227.0
2024-08-06 14:50:00,132.69,132.8,132.53,132.53,22387.0,129.999,130.1067,129.8422,129.8422,22387.0
2024-08-06 14:55:00,132.51,132.57,131.87,131.87,11972.0,129.8226,129.8814,129.1956,129.1956,11972.0
2024-08-06 15:00:00,131.9,131.91,131.5,131.5,16729.0,129.225,129.2348,128.8331,128.8331,16729.0
2024-08-06 15:05:00,131.48,131.56,131.03,131.49,15760.0,128.8135,128.8919,128.3726,128.8233,15760.0
2024-08-06 15:10:00,131.41,131.6,131.3,131.38,33904.0,128.7449,128.9311,128.6372,128.7155,33904.0
2024-08-06 15:15:00,131.33,131.44,131.18,131.33,13746.0,128.6665,128.7743,128.5196,128.6665,13746.0
2024-08-06 15:20:00,131.33,132.15,131.22,132.06,23701.0,128.6665,129.4699,128.5588,129.3817,23701.0
2024-08-06 15:25:00,132.13,132.17,131.74,131.8,16984.0,129.4503,129.4895,129.0682,129.127,16984.0
2024-08-06 15:30:00,131.77,131.92,131.59,131.84,18905.0,129.0976,129.2446,128.9213,129.1662,18905.0
2024-08-06 15:35:00,131.75,131.89,131.69,131.75,20265.0,129.078,129.2152,129.0192,129.078,20265.0
2024-08-06 15:40:00,131.75,131.81,131.18,131.18,23709.0,129.078,129.1368,128.5196,128.5196,23709.0
2024-08-06 15:45:00,131.2,131.32,130.82,130.83,27607.0,128.5392,128.6567,128.1669,128.1767,27607.0
2024-08-06 15:50:00,130.8,131.02,130.31,130.33,71450.0,128.1473,128.3628,127.6672,127.6868,71450.0
2024-08-06 15:55:00,130.37,130.46,130.04,130.27,243945.0,127.726,127.8142,127.4027,127.628,243945.0
2024-08-07 09:30:00,133.62,133.84,132.44,132.63,61798.0,130.9101,131.1256,129.754,129.9402,61798.0
2024-08-07 09:35:00,132.63,133.2,132.21,132.43,20514.0,129.9402,130.4986,129.5287,129.7442,20514.0
2024-08-07 09:40:00,132.08,132.68,132.01,132.33,23856.0,129.4013,129.9892,129.3328,129.6463,23856.0
2024-08-07 09:45:00,132.33,132.8,131.95,132.47,36048.0,129.6463,130.1067,129.274,129.7834,36048.0
2024-08-07 09:50:00,132.48,132.93,132.36,132.93,39224.0,129.7932,130.2341,129.6757,130.2341,39224.0
2024-08-07 09:55:00,132.85,133.28,132.38,133.28,26462.0,130.1557,130.577,129.6952,130.577,26462.0
2024-08-07 10:00:00,133.27,133.28,132.4,132.46,17075.0,130.5672,130.577,129.7148,129.7736,17075.0
2024-08-07 10:05:00,132.57,132.73,132.13,132.64,19512.0,129.8814,130.0382,129.4503,129.95,19512.0
2024-08-07 10:10:00,132.48,132.63,132.07,132.32,18027.0,129.7932,129.9402,129.3915,129.6365,18027.0
2024-08-07 10:15:00,132.34,132.48,131.65,131.65,21068.0,129.6561,129.7932,128.9801,128.9801,21068.0
2024-08-07 10:20:00,131.71,132.38,131.71,132.11,12861.0,129.0388,129.6952,129.0388,129.4307,12861.0
2024-08-07 10:25:00,132.07,132.22,131.78,131.81,26004.0,129.3915,129.5385,129.1074,129.1368,26004.0
2024-08-07 10:30:00,131.72,131.9,131.46,131.59,12281.0,129.0486,129.225,128.7939,128.9213,12281.0
2024-08-07 10:35:00,131.61,131.8,131.49,131.55,11075.0,128.9409,129.127,128.8233,128.8821,11075.0
2024-08-07 10:40:00,131.55,132.0,131.36,132.0,11300.0,128.8821,129.323,128.6959,129.323,11300.0
2024-08-07 10:45:00,132.05,132.58,131.95,132.17,23525.0,129.3719,129.8912,129.274,129.4895,23525.0
2024-08-07 10:50:00,132.18,132.36,131.8,131.86,6832.0,129.4993,129.6757,129.127,129.1858,6832.0
2024-08-07 10:55:00,131.77,132.02,131.73,131.83,20040.0,129.0976,129.3426,129.0584,129.1564,20040.0
2024-08-07 11:00:00,131.89,132.32,131.87,132.17,9710.0,129.2152,129.6365,129.1956,129.4895,9710.0
2024-08-07 11:05:00,132.23,132.56,132.23,132.39,9646.0,129.5483,129.8716,129.5483,129.705,9646.0
2024-08-07 11:10:00,132.44,132.46,132.09,132.19,18964.0,129.754,129.7736,129.4111,129.5091,18964.0
2024-08-07 11:15:00,132.18,132.28,131.71,131.72,10361.0,129.4993,129.5973,129.0388,129.0486,10361.0
2024-08-07 11:20:00,131.73,131.98,131.67,131.8,25034.0,129.0584,129.3034,128.9996,129.127,25034.0
2024-08-07 11:25:00,131.78,131.78,131.4,131.53,54886.0,129.1074,129.1074,128.7351,128.8625,54886.0
2024-08-07 11:30:00,131.53,131.89,131.46,131.67,40754.0,128.8625,129.2152,128.7939,128.9996,40754.0
2024-08-07 11:35:00,131.63,131.84,131.63,131.74,11095.0,128.9605,129.1662,128.9605,129.0682,11095.0
2024-08-07 11:40:00,131.66,131.84,131.36,131.39,13546.0,128.9899,129.1662,128.6959,128.7253,13546.0
2024-08-07 11:45:00,131.39,131.45,131.0,131.24,11780.0,128.7253,128.7841,128.3432,128.5784,11780.0
2024-08-07 11:50:00,131.25,131.46,131.02,131.23,12576.0,128.5882,128.7939,128.3628,128.5686,12576.0
2024-08-07 11:55:00,131.25,131.35,131.16,131.24,5255.0,128.5882,128.6861,128.5,128.5784,5255.0
2024-08-07 12:00:00,131.18,131.3,130.76,130.77,29401.0,128.5196,128.6372,128.1081,128.1179,29401.0
2024-08-07 12:05:00,130.84,130.84,130.56,130.56,41831.0,128.1865,128.1865,127.9122,127.9122,41831.0
2024-08-07 12:10:00,130.56,130.95,130.5,130.94,9922.0,127.9122,128.2943,127.8534,128.2845,9922.0
2024-08-07 12:15:00,130.94,131.22,130.81,131.04,14253.0,128.2845,128.5588,128.1571,128.3824,14253.0
2024-08-07 12:20:00,131.03,131.47,131.03,131.4,6752.0,128.3726,128.8037,128.3726,128.7351,6752.0
2024-08-07 12:25:00,131.44,131.53,131.23,131.44,15620.0,128.7743,128.8625,128.5686,128.7743,15620.0
2024-08-07 12:30:00,131.43,131.43,131.19,131.33,5133.0,128.7645,128.7645,128.5294,128.6665,5133.0
2024-08-07 12:35:00,131.32,131.32,130.96,131.03,5086.0,128.6567,128.6567,128.304,128.3726,5086.0
2024-08-07 12:40:00,130.99,131.11,130.69,130.7,6214.0,128.3334,128.451,128.0395,128.0493,6214.0
2024-08-07 12:45:00,130.7,130.82,130.26,130.3,6141.0,128.0493,128.1669,127.6182,127.6574,6141.0
2024-08-07 12:50:00,130.24,130.24,129.84,129.9,24883.0,127.5987,127.5987,127.2068,127.2655,24883.0
2024-08-07 12:55:00,129.85,130.17,129.79,129.92,7440.0,127.2166,127.5301,127.1578,127.2851,7440.0
2024-08-07 13:00:00,130.01,130.1,129.69,129.69,9525.0,127.3733,127.4615,127.0598,127.0598,9525.0
2024-08-07 13:05:00,129.71,129.76,129.36,129.36,19566.0,127.0794,127.1284,126.7365,126.7365,19566.0
2024-08-07 13:10:00,129.31,129.56,128.99,128.99,10076.0,126.6875,126.9324,126.374,126.374,10076.0
2024-08-07 13:15:00,128.93,129.08,128.79,128.98,25699.0,126.3152,126.4622,126.1781,126.3642,25699.0
2024-08-07 13:20:00,128.97,129.63,128.96,129.55,12948.0,126.3544,127.001,126.3446,126.9226,12948.0
2024-08-07 13:25:00,129.55,130.0,129.41,129.44,19526.0,126.9226,127.3635,126.7855,126.8149,19526.0
2024-08-07 13:30:00,129.43,129.73,129.39,129.73,9346.0,126.8051,127.099,126.7659,127.099,9346.0
2024-08-07 13:35:00,129.77,129.93,129.66,129.67,12766.0,127.1382,127.2949,127.0304,127.0402,12766.0
2024-08-07 13:40:00,129.7,129.76,129.52,129.52,11987.0,127.0696,127.1284,126.8933,126.8933,11987.0
2024-08-07 13:45:00,129.45,129.64,129.1,129.18,7987.0,126.8247,127.0108,126.4818,126.5601,7987.0
2024-08-07 13:50:00,129.15,129.2,128.85,129.07,12340.0,126.5308,126.5797,126.2368,126.4524,12340.0
2024-08-07 13:55:00,128.97,128.98,128.78,128.98,7810.0,126.3544,126.3642,126.1683,126.3642,7810.0
2024-08-07 14:00:00,128.98,129.0,128.68,128.75,5845.0,126.3642,126.3838,126.0703,126.1389,5845.0
2024-08-07 14:05:00,128.8,128.82,128.35,128.38,6342.0,126.1879,126.2074,125.747,125.7764,6342.0
2024-08-07 14:10:00,128.39,128.44,127.99,127.99,11979.0,125.7862,125.8352,125.3943,125.3943,11979.0
2024-08-07 14:15:00,128.0,128.13,127.78,127.89,21227.0,125.4041,125.5314,125.1885,125.2963,21227.0
2024-08-07 14:20:00,127.87,128.09,127.83,127.93,25590.0,125.2767,125.4923,125.2375,125.3355,25590.0
2024-08-07 14:25:00,127.9,128.24,127.9,128.0,18575.0,125.3061,125.6392,125.3061,125.4041,18575.0
2024-08-07 14:30:00,127.97,128.11,127.73,127.81,14815.0,125.3747,125.5118,125.1396,125.2179,14815.0
2024-08-07 14:35:00,127.81,127.83,127.51,127.69,18486.0,125.2179,125.2375,124.924,125.1004,18486.0
2024-08-07 14:40:00,127.7,128.1,127.67,127.79,25171.0,125.1102,125.5021,125.0808,125.1983,25171.0
2024-08-07 14:45:00,127.84,127.88,127.34,127.44,10701.0,125.2473,125.2865,124.7575,124.8554,10701.0
2024-08-07 14:50:00,127.49,127.64,127.42,127.53,21828.0,124.9044,125.0514,124.8358,124.9436,21828.0
2024-08-07 14:55:00,127.54,127.73,127.37,127.4,13486.0,124.9534,125.1396,124.7869,124.8162,13486.0
2024-08-07 15:00:00,127.44,128.43,127.41,128.37,26803.0,124.8554,125.8254,124.826,125.7666,26803.0
2024-08-07 15:05:00,128.41,128.48,128.14,128.31,15820.0,125.8058,125.8743,125.5412,125.7078,15820.0
2024-08-07 15:10:00,128.34,128.43,128.05,128.16,32376.0,125.7372,125.8254,125.4531,125.5608,32376.0
2024-08-07 15:15:00,128.21,128.54,128.21,128.43,15637.0,125.6098,125.9331,125.6098,125.8254,15637.0
2024-08-07 15:20:00,128.43,128.61,128.12,128.36,13573.0,125.8254,126.0017,125.5216,125.7568,13573.0
2024-08-07 15:25:00,128.32,128.49,128.24,128.3,11739.0,125.7176,125.8841,125.6392,125.698,11739.0
2024-08-07 15:30:00,128.27,128.57,128.08,128.32,24754.0,125.6686,125.9625,125.4825,125.7176,24754.0
2024-08-07 15:35:00,128.29,128.68,128.29,128.55,18360.0,125.6882,126.0703,125.6882,125.9429,18360.0
2024-08-07 15:40:00,128.56,128.56,128.08,128.11,24715.0,125.9527,125.9527,125.4825,125.5118,24715.0
2024-08-07 15:45:00,128.09,128.47,128.09,128.24,46377.0,125.4923,125.8645,125.4923,125.6392,46377.0
2024-08-07 15:50:00,128.29,128.3,127.56,127.64,94289.0,125.6882,125.698,124.973,125.0514,94289.0
2024-08-07 15:55:00,127.66,127.75,127.42,127.7,198669.0,125.071,125.1591,124.8358,125.1102,198669.0
2024-08-08 09:30:00,129.19,129.47,128.64,129.26,51857.0,126.5699,126.8443,126.0311,126.6385,51857.0
2024-08-08 09:35:00,129.02,129.34,128.88,128.92,17660.0,126.4034,126.7169,126.2662,126.3054,17660.0
2024-08-08 09:40:00,128.81,129.27,128.43,128.53,23880.0,126.1977,126.6483,125.8254,125.9233,23880.0
2024-08-08 09:45:00,128.46,128.78,128.15,128.47,15363.0,125.8547,126.1683,125.551,125.8645,15363.0
2024-08-08 09:50:00,128.59,128.96,127.96,128.93,15238.0,125.9821,126.3446,125.3649,126.3152,15238.0
2024-08-08 09:55:00,128.99,129.3,128.68,129.08,16724.0,126.374,126.6777,126.0703,126.4622,16724.0
2024-08-08 10:00:00,129.1,129.84,128.99,129.51,23550.0,126.4818,127.2068,126.374,126.8835,23550.0
2024-08-08 10:05:00,129.6,129.6,128.76,129.0,10282.0,126.9716,126.9716,126.1487,126.3838,10282.0
2024-08-08 10:10:00,128.96,129.1,128.78,129.0,7219.0,126.3446,126.4818,126.1683,126.3838,7219.0
2024-08-08 10:15:00,128.92,129.19,128.88,129.15,20620.0,126.3054,126.5699,126.2662,126.5308,20620.0
2024-08-08 10:20:00,129.07,129.22,128.92,129.14,14638.0,126.4524,126.5993,126.3054,126.521,14638.0
2024-08-08 10:25:00,129.17,129.7,129.12,129.59,6082.0,126.5504,127.0696,126.5014,126.9618,6082.0
2024-08-08 10:30:00,129.59,129.6,129.16,129.31,15087.0,126.9618,126.9716,126.5406,126.6875,15087.0
2024-08-08 10:35:00,129.37,129.37,129.04,129.18,9310.0,126.7463,126.7463,126.423,126.5601,9310.0
2024-08-08 10:40:00,129.09,129.09,128.64,128.66,11310.0,126.472,126.472,126.0311,126.0507,11310.0
2024-08-08 10:45:00,128.74,129.05,128.57,129.04,5810.0,126.1291,126.4328,125.9625,126.423,5810.0
2024-08-08 10:50:00,129.08,129.16,128.8,129.03,10663.0,126.4622,126.5406,126.1879,126.4132,10663.0
2024-08-08 10:55:00,129.03,129.56,129.03,129.56,25115.0,126.4132,126.9324,126.4132,126.9324,25115.0
2024-08-08 11:00:00,129.41,129.42,129.18,129.3,7877.0,126.7855,126.7953,126.5601,126.6777,7877.0
2024-08-08 11:05:00,129.29,129.5,129.15,129.34,6403.0,126.6679,126.8737,126.5308,126.7169,6403.0
2024-08-08 11:10:00,129.31,129.41,128.91,129.07,18234.0,126.6875,126.7855,126.2956,126.4524,18234.0
2024-08-08 11:15:00,129.09,129.32,129.03,129.2,13709.0,126.472,126.6973,126.4132,126.5797,13709.0
2024-08-08 11:20:00,129.32,129.57,129.32,129.56,4256.0,126.6973,126.9422,126.6973,126.9324,4256.0
2024-08-08 11:25:00,129.66,129.67,129.41,129.42,8568.0,127.0304,127.0402,126.7855,126.7953,8568.0
2024-08-08 11:30:00,129.55,129.71,129.43,129.54,4779.0,126.9226,127.0794,126.8051,126.9128,4779.0
2024-08-08 11:35:00,129.61,129.78,129.42,129.45,15903.0,126.9814,127.148,126.7953,126.8247,15903.0
2024-08-08 11:40:00,129.49,129.65,129.41,129.41,4271.0,126.8639,127.0206,126.7855,126.7855,4271.0
2024-08-08 11:45:00,129.5,129.6,129.31,129.43,12452.0,126.8737,126.9716,126.6875,126.8051,12452.0
2024-08-08 11:50:00,129.5,129.67,129.5,129.67,8377.0,126.8737,127.0402,126.8737,127.0402,8377.0
2024-08-08 11:55:00,129.67,129.69,129.53,129.56,10449.0,127.0402,127.0598,126.903,126.9324,10449.0
2024-08-08 12:00:00,129.53,129.78,129.47,129.78,8904.0,126.903,127.148,126.8443,127.148,8904.0
2024-08-08 12:05:00,129.85,129.93,129.79,129.9,11487.0,127.2166,127.2949,127.1578,127.2655,11487.0
2024-08-08 12:10:00,129.83,129.89,129.55,129.85,31685.0,127.197,127.2557,126.9226,127.2166,31685.0
2024-08-08 12:15:00,129.86,129.92,129.75,129.89,13667.0,127.2264,127.2851,127.1186,127.2557,13667.0
2024-08-08 12:20:00,129.86,129.98,129.82,129.84,6573.0,127.2264,127.3439,127.1872,127.2068,6573.0
2024-08-08 12:25:00,129.84,130.06,129.83,129.93,29704.0,127.2068,127.4223,127.197,127.2949,29704.0
2024-08-08 12:30:00,129.89,129.89,129.69,129.77,19533.0,127.2557,127.2557,127.0598,127.1382,19533.0
2024-08-08 12:35:00,129.76,129.76,129.54,129.64,18002.0,127.1284,127.1284,126.9128,127.0108,18002.0
2024-08-08 12:40:00,129.66,129.86,129.66,129.73,12003.0,127.0304,127.2264,127.0304,127.099,12003.0
2024-08-08 12:45:00,129.76,130.05,129.72,130.0,8310.0,127.1284,127.4125,127.0892,127.3635,8310.0
2024-08-08 12:50:00,130.03,130.05,129.81,129.92,12888.0,127.3929,127.4125,127.1774,127.2851,12888.0
2024-08-08 12:55:00,129.91,130.04,129.81,129.93,13739.0,127.2753,127.4027,127.1774,127.2949,13739.0
2024-08-08 13:00:00,129.94,130.06,129.55,129.64,13704.0,127.3047,127.4223,126.9226,127.0108,13704.0
2024-08-08 13:05:00,129.71,129.71,129.31,129.67,8255.0,127.0794,127.0794,126.6875,127.0402,8255.0
2024-08-08 13:10:00,129.65,129.85,129.51,129.83,3843.0,127.0206,127.2166,126.8835,127.197,3843.0
2024-08-08 13:15:00,129.88,130.06,129.81,130.06,7563.0,127.246,127.4223,127.1774,127.4223,7563.0
2024-08-08 13:20:00,130.11,130.26,130.01,130.17,8053.0,127.4713,127.6182,127.3733,127.5301,8053.0
2024-08-08 13:25:00,130.17,130.42,130.17,130.29,4014.0,127.5301,127.775,127.5301,127.6476,4014.0
2024-08-08 13:30:00,130.33,130.64,130.33,130.41,8079.0,127.6868,127.9905,127.6868,127.7652,8079.0
2024-08-08 13:35:00,130.37,130.42,130.16,130.32,10326.0,127.726,127.775,127.5203,127.677,10326.0
2024-08-08 13:40:00,130.36,130.49,130.29,130.46,4833.0,127.7162,127.8436,127.6476,127.8142,4833.0
2024-08-08 13:45:00,130.38,130.48,130.32,130.39,5477.0,127.7358,127.8338,127.677,127.7456,5477.0
2024-08-08 13:50:00,130.43,130.59,130.43,130.54,5110.0,127.7848,127.9416,127.7848,127.8926,5110.0
2024-08-08 13:55:00,130.51,130.55,130.43,130.48,6139.0,127.8632,127.9024,127.7848,127.8338,6139.0
2024-08-08 14:00:00,130.45,130.61,130.41,130.59,5943.0,127.8044,127.9611,127.7652,127.9416,5943.0
2024-08-08 14:05:00,130.62,130.75,130.61,130.65,6475.0,127.9709,128.0983,127.9611,128.0003,6475.0
2024-08-08 14:10:00,130.63,130.8,130.6,130.77,6482.0,127.9807,128.1473,127.9513,128.1179,6482.0
2024-08-08 14:15:00,130.76,130.88,130.73,130.84,7027.0,128.1081,128.2257,128.0787,128.1865,7027.0
2024-08-08 14:20:00,130.85,130.9,130.78,130.89,7132.0,128.1963,128.2453,128.1277,128.2355,7132.0
2024-08-08 14:25:00,130.88,130.92,130.53,130.62,11991.0,128.2257,128.2649,127.8828,127.9709,11991.0
2024-08-08 14:30:00,130.68,130.87,130.68,130.74,6602.0,128.0297,128.2159,128.0297,128.0885,6602.0
2024-08-08 14:35:00,130.77,130.78,130.59,130.63,10513.0,128.1179,128.1277,127.9416,127.9807,10513.0
2024-08-08 14:40:00,130.55,130.58,130.34,130.48,6914.0,127.9024,127.9318,127.6966,127.8338,6914.0
2024-08-08 14:45:00,130.47,130.7,130.47,130.66,17195.0,127.824,128.0493,127.824,128.0101,17195.0
2024-08-08 14:50:00,130.68,130.86,130.64,130.75,9461.0,128.0297,128.2061,127.9905,128.0983,9461.0
2024-08-08 14:55:00,130.78,130.89,130.66,130.71,10821.0,128.1277,128.2355,128.0101,128.0591,10821.0
2024-08-08 15:00:00,130.72,130.79,130.51,130.51,5491.0,128.0689,128.1375,127.8632,127.8632,5491.0
2024-08-08 15:05:00,130.51,130.81,130.46,130.75,16616.0,127.8632,128.1571,127.8142,128.0983,16616.0
2024-08-08 15:10:00,130.76,131.01,130.76,130.85,10241.0,128.1081,128.353,128.1081,128.1963,10241.0
2024-08-08 15:15:00,130.82,130.99,130.82,130.88,7568.0,128.1669,128.3334,128.1669,128.2257,7568.0
2024-08-08 15:20:00,130.9,131.19,130.84,130.84,24060.0,128.2453,128.5294,128.1865,128.1865,24060.0
2024-08-08 15:25:00,130.79,130.97,130.71,130.79,19012.0,128.1375,128.3138,128.0591,128.1375,19012.0
2024-08-08 15:30:00,130.77,130.8,130.41,130.62,18218.0,128.1179,128.1473,127.7652,127.9709,18218.0
2024-08-08 15:35:00,130.58,130.58,130.21,130.27,19087.0,127.9318,127.9318,127.5693,127.628,19087.0
2024-08-08 15:40:00,130.28,130.9,130.28,130.85,12293.0,127.6378,128.2453,127.6378,128.1963,12293.0
2024-08-08 15:45:00,130.86,130.91,130.56,130.65,26201.0,128.2061,128.2551,127.9122,128.0003,26201.0
2024-08-08 15:50:00,130.64,130.77,130.31,130.5,38495.0,127.9905,128.1179,127.6672,127.8534,38495.0
2024-08-08 15:55:00,130.5,130.87,130.36,130.61,146240.0,127.8534,128.2159,127.7162,127.9611,146240.0
2024-08-09 09:30:00,130.56,131.05,130.33,130.6,35934.0,127.9122,128.3922,127.6868,127.9513,35934.0
2024-08-09 09:35:00,130.52,131.13,130.52,130.9,4282.0,127.873,128.4706,127.873,128.2453,4282.0
2024-08-09 09:40:00,130.78,130.84,130.1,130.16,5468.0,128.1277,128.1865,127.4615,127.5203,5468.0
2024-08-09 09:45:00,130.12,130.25,129.39,129.39,7903.0,127.4811,127.6084,126.7659,126.7659,7903.0
2024-08-09 09:50:00,129.41,129.9,129.1,129.79,19286.0,126.7855,127.2655,126.4818,127.1578,19286.0
2024-08-09 09:55:00,129.94,129.96,129.53,129.91,8935.0,127.3047,127.3243,126.903,127.2753,8935.0
2024-08-09 10:00:00,129.82,130.87,129.78,130.84,5703.0,127.1872,128.2159,127.148,128.1865,5703.0
2024-08-09 10:05:00,130.71,130.84,130.17,130.31,11627.0,128.0591,128.1865,127.5301,127.6672,11627.0
2024-08-09 10:10:00,130.41,131.3,130.3,131.21,29200.0,127.7652,128.6372,127.6574,128.549,29200.0
2024-08-09 10:15:00,131.25,131.44,130.87,130.96,15135.0,128.5882,128.7743,128.2159,128.304,15135.0
2024-08-09 10:20:00,130.94,130.97,130.68,130.78,3042.0,128.2845,128.3138,128.0297,128.1277,3042.0
2024-08-09 10:25:00,130.92,130.99,130.86,130.91,2734.0,128.2649,128.3334,128.2061,128.2551,2734.0
2024-08-09 10:30:00,130.92,130.95,130.5,130.81,6555.0,128.2649,128.2943,127.8534,128.1571,6555.0
2024-08-09 10:35:00,130.78,130.8,130.3,130.65,16631.0,128.1277,128.1473,127.6574,128.0003,16631.0
2024-08-09 10:40:00,130.84,130.91,130.64,130.64,4372.0,128.1865,128.2551,127.9905,127.9905,4372.0
2024-08-09 10:45:00,130.68,130.86,130.68,130.83,1666.0,128.0297,128.2061,128.0297,128.1767,1666.0
2024-08-09 10:50:00,130.77,131.27,130.74,131.2,9562.0,128.1179,128.6078,128.0885,128.5392,9562.0
2024-08-09 10:55:00,131.27,131.5,131.12,131.19,7640.0,128.6078,128.8331,128.4608,128.5294,7640.0
2024-08-09 11:00:00,131.19,131.41,131.19,131.32,2413.0,128.5294,128.7449,128.5294,128.6567,2413.0
2024-08-09 11:05:00,131.47,131.87,131.38,131.7,16773.0,128.8037,129.1956,128.7155,129.029,16773.0
2024-08-09 11:10:00,131.71,131.83,131.5,131.5,7734.0,129.0388,129.1564,128.8331,128.8331,7734.0
2024-08-09 11:15:00,131.54,131.6,131.39,131.51,3847.0,128.8723,128.9311,128.7253,128.8429,3847.0
2024-08-09 11:20:00,131.47,131.48,131.12,131.12,5518.0,128.8037,128.8135,128.4608,128.4608,5518.0
2024-08-09 11:25:00,131.15,131.22,130.74,130.75,5623.0,128.4902,128.5588,128.0885,128.0983,5623.0
2024-08-09 11:30:00,130.69,130.89,130.66,130.81,3590.0,128.0395,128.2355,128.0101,128.1571,3590.0
2024-08-09 11:35:00,130.88,130.88,130.64,130.8,10294.0,128.2257,128.2257,127.9905,128.1473,10294.0
2024-08-09 11:40:00,130.75,130.86,130.72,130.81,1951.0,128.0983,128.2061,128.0689,128.1571,1951.0
2024-08-09 11:45:00,130.71,130.88,130.68,130.86,5293.0,128.0591,128.2257,128.0297,128.2061,5293.0
2024-08-09 11:50:00,130.81,130.94,130.8,130.83,4311.0,128.1571,128.2845,128.1473,128.1767,4311.0
2024-08-09 11:55:00,130.91,130.91,130.46,130.61,9210.0,128.2551,128.2551,127.8142,127.9611,9210.0
2024-08-09 12:00:00,130.62,130.67,130.47,130.47,2040.0,127.9709,128.0199,127.824,127.824,2040.0
2024-08-09 12:05:00,130.48,130.57,130.42,130.48,2509.0,127.8338,127.922,127.775,127.8338,2509.0
2024-08-09 12:10:00,130.4,130.45,130.4,130.42,2536.0,127.7554,127.8044,127.7554,127.775,2536.0
2024-08-09 12:15:00,130.42,130.48,130.36,130.42,6129.0,127.775,127.8338,127.7162,127.775,6129.0
2024-08-09 12:20:00,130.39,130.48,130.34,130.41,24702.0,127.7456,127.8338,127.6966,127.7652,24702.0
2024-08-09 12:25:00,130.46,130.67,130.46,130.67,2483.0,127.8142,128.0199,127.8142,128.0199,2483.0
2024-08-09 12:30:00,130.7,130.83,130.7,130.77,2549.0,128.0493,128.1767,128.0493,128.1179,2549.0
2024-08-09 12:35:00,130.8,130.89,130.76,130.85,3210.0,128.1473,128.2355,128.1081,128.1963,3210.0
2024-08-09 12:40:00,130.91,130.99,130.88,130.94,2656.0,128.2551,128.3334,128.2257,128.2845,2656.0
2024-08-09 12:45:00,130.89,130.96,130.76,130.88,2274.0,128.2355,128.304,128.1081,128.2257,2274.0
2024-08-09 12:50:00,130.89,131.01,130.84,130.86,6638.0,128.2355,128.353,128.1865,128.2061,6638.0
2024-08-09 12:55:00,130.81,130.98,130.8,130.98,2189.0,128.1571,128.3236,128.1473,128.3236,2189.0
2024-08-09 13:00:00,130.97,131.03,130.92,131.02,4225.0,128.3138,128.3726,128.2649,128.3628,4225.0
2024-08-09 13:05:00,130.96,130.96,130.85,130.95,2088.0,128.304,128.304,128.1963,128.2943,2088.0
2024-08-09 13:10:00,130.98,131.1,130.97,131.09,1823.0,128.3236,128.4412,128.3138,128.4314,1823.0
2024-08-09 13:15:00,131.17,131.36,131.16,131.31,4588.0,128.5098,128.6959,128.5,128.6469,4588.0
2024-08-09 13:20:00,131.32,131.38,131.12,131.12,8922.0,128.6567,128.7155,128.4608,128.4608,8922.0
2024-08-09 13:25:00,131.16,131.46,131.16,131.46,5688.0,128.5,128.7939,128.5,128.7939,5688.0
2024-08-09 13:30:00,131.56,131.6,131.43,131.53,24888.0,128.8919,128.9311,128.7645,128.8625,24888.0
2024-08-09 13:35:00,131.55,131.62,131.47,131.5,2665.0,128.8821,128.9507,128.8037,128.8331,2665.0
2024-08-09 13:40:00,131.64,131.64,131.24,131.34,4237.0,128.9703,128.9703,128.5784,128.6763,4237.0
2024-08-09 13:45:00,131.34,131.42,131.24,131.33,2659.0,128.6763,128.7547,128.5784,128.6665,2659.0
2024-08-09 13:50:00,131.27,131.27,130.91,130.95,5303.0,128.6078,128.6078,128.2551,128.2943,5303.0
2024-08-09 13:55:00,130.95,130.95,130.83,130.83,5829.0,128.2943,128.2943,128.1767,128.1767,5829.0
2024-08-09 14:00:00,130.89,131.08,130.77,130.88,7115.0,128.2355,128.4216,128.1179,128.2257,7115.0
2024-08-09 14:05:00,130.89,131.1,130.84,131.03,9347.0,128.2355,128.4412,128.1865,128.3726,9347.0
2024-08-09 14:10:00,131.12,131.12,130.81,130.84,3107.0,128.4608,128.4608,128.1571,128.1865,3107.0
2024-08-09 14:15:00,130.74,130.91,130.72,130.82,3499.0,128.0885,128.2551,128.0689,128.1669,3499.0
2024-08-09 14:20:00,130.78,130.86,130.72,130.75,3781.0,128.1277,128.2061,128.0689,128.0983,3781.0
2024-08-09 14:25:00,130.74,130.76,130.64,130.76,1407.0,128.0885,128.1081,127.9905,128.1081,1407.0
2024-08-09 14:30:00,130.72,130.79,130.54,130.55,6357.0,128.0689,128.1375,127.8926,127.9024,6357.0
2024-08-09 14:35:00,130.59,130.73,130.48,130.72,7326.0,127.9416,128.0787,127.8338,128.0689,7326.0
2024-08-09 14:40:00,130.73,130.81,130.66,130.71,7040.0,128.0787,128.1571,128.0101,128.0591,7040.0
2024-08-09 14:45:00,130.76,130.9,130.7,130.76,2926.0,128.1081,128.2453,128.0493,128.1081,2926.0
2024-08-09 14:50:00,130.8,130.8,130.49,130.52,6942.0,128.1473,128.1473,127.8436,127.873,6942.0
2024-08-09 14:55:00,130.62,130.73,130.52,130.73,6605.0,127.9709,128.0787,127.873,128.0787,6605.0
2024-08-09 15:00:00,130.69,130.79,130.5,130.6,8213.0,128.0395,128.1375,127.8534,127.9513,8213.0
2024-08-09 15:05:00,130.64,130.78,130.59,130.74,5051.0,127.9905,128.1277,127.9416,128.0885,5051.0
2024-08-09 15:10:00,130.75,130.85,130.7,130.71,6010.0,128.0983,128.1963,128.0493,128.0591,6010.0
2024-08-09 15:15:00,130.72,130.92,130.62,130.87,13351.0,128.0689,128.2649,127.9709,128.2159,13351.0
2024-08-09 15:20:00,130.87,130.87,130.47,130.59,11245.0,128.2159,128.2159,127.824,127.9416,11245.0
2024-08-09 15:25:00,130.53,130.83,130.52,130.72,6145.0,127.8828,128.1767,127.873,128.0689,6145.0
2024-08-09 15:30:00,130.71,130.95,130.71,130.92,9279.0,128.0591,128.2943,128.0591,128.2649,9279.0
2024-08-09 15:35:00,130.96,131.22,130.94,130.95,13940.0,128.304,128.5588,128.2845,128.2943,13940.0
2024-08-09 15:40:00,131.02,131.21,130.93,130.94,17009.0,128.3628,128.549,128.2747,128.2845,17009.0
2024-08-09 15:45:00,130.94,131.05,130.79,131.01,15922.0,128.2845,128.3922,128.1375,128.353,15922.0
2024-08-09 15:50:00,130.99,131.13,130.85,130.89,29268.0,128.3334,128.4706,128.1963,128.2355,29268.0
2024-08-09 15:55:00,130.92,131.04,130.76,130.93,84593.0,128.2649,128.3824,128.1081,128.2747,84593.0
2024-08-12 09:30:00,131.03,131.4,130.61,131.09,23329.0,128.3726,128.7351,127.9611,128.4314,23329.0
2024-08-12 09:35:00,131.17,131.19,130.32,130.36,6824.0,128.5098,128.5294,127.677,127.7162,6824.0
2024-08-12 09:40:00,130.37,130.53,129.66,129.88,4561.0,127.726,127.8828,127.0304,127.246,4561.0
2024-08-12 09:45:00,129.81,129.88,129.32,129.65,6404.0,127.1774,127.246,126.6973,127.0206,6404.0
2024-08-12 09:50:00,129.5,129.62,129.36,129.46,32712.0,126.8737,126.9912,126.7365,126.8345,32712.0
2024-08-12 09:55:00,129.45,129.5,128.81,129.15,9190.0,126.8247,126.8737,126.1977,126.5308,9190.0
2024-08-12 10:00:00,129.07,129.53,128.99,129.29,6565.0,126.4524,126.903,126.374,126.6679,6565.0
2024-08-12 10:05:00,129.26,129.72,129.23,129.72,8441.0,126.6385,127.0892,126.6091,127.0892,8441.0
2024-08-12 10:10:00,129.67,129.8,129.63,129.72,3473.0,127.0402,127.1676,127.001,127.0892,3473.0
2024-08-12 10:15:00,129.77,129.83,129.47,129.65,16627.0,127.1382,127.197,126.8443,127.0206,16627.0
2024-08-12 10:20:00,129.61,129.87,129.5,129.74,9646.0,126.9814,127.2362,126.8737,127.1088,9646.0
2024-08-12 10:25:00,129.68,129.96,129.66,129.7,6947.0,127.05,127.3243,127.0304,127.0696,6947.0
2024-08-12 10:30:00,129.77,129.85,129.62,129.7,12716.0,127.1382,127.2166,126.9912,127.0696,12716.0
2024-08-12 10:35:00,129.7,130.0,129.65,129.87,8444.0,127.0696,127.3635,127.0206,127.2362,8444.0
2024-08-12 10:40:00,129.85,130.01,129.51,129.51,9391.0,127.2166,127.3733,126.8835,126.8835,9391.0
2024-08-12 10:45:00,129.52,129.88,129.43,129.82,11976.0,126.8933,127.246,126.8051,127.1872,11976.0
2024-08-12 10:50:00,129.82,129.84,129.55,129.71,18727.0,127.1872,127.2068,126.9226,127.0794,18727.0
2024-08-12 10:55:00,129.71,130.0,129.69,129.82,12669.0,127.0794,127.3635,127.0598,127.1872,12669.0
2024-08-12 11:00:00,129.85,129.95,129.68,129.91,11561.0,127.2166,127.3145,127.05,127.2753,11561.0
2024-08-12 11:05:00,129.91,129.91,129.59,129.65,29502.0,127.2753,127.2753,126.9618,127.0206,29502.0
2024-08-12 11:10:00,129.65,129.8,129.61,129.65,25590.0,127.0206,127.1676,126.9814,127.0206,25590.0
2024-08-12 11:15:00,129.66,129.66,129.28,129.29,27947.0,127.0304,127.0304,126.6581,126.6679,27947.0
2024-08-12 11:20:00,129.3,129.36,128.54,128.56,21886.0,126.6777,126.7365,125.9331,125.9527,21886.0
2024-08-12 11:25:00,128.59,128.68,128.37,128.56,36836.0,125.9821,126.0703,125.7666,125.9527,36836.0
2024-08-12 11:30:00,128.62,128.63,128.4,128.56,10861.0,126.0115,126.0213,125.796,125.9527,10861.0
2024-08-12 11:35:00,128.56,128.76,128.44,128.45,25560.0,125.9527,126.1487,125.8352,125.845,25560.0
2024-08-12 11:40:00,128.5,128.6,128.37,128.55,29247.0,125.8939,125.9919,125.7666,125.9429,29247.0
2024-08-12 11:45:00,128.56,128.76,128.45,128.76,14626.0,125.9527,126.1487,125.845,126.1487,14626.0
2024-08-12 11:50:00,128.73,128.89,128.65,128.89,7130.0,126.1193,126.276,126.0409,126.276,7130.0
2024-08-12 11:55:00,128.86,132.24,128.79,129.15,42153.0,126.2466,129.5581,126.1781,126.5308,42153.0
2024-08-12 12:00:00,129.16,129.44,129.09,129.23,18959.0,126.5406,126.8149,126.472,126.6091,18959.0
2024-08-12 12:05:00,129.18,129.23,128.94,129.0,6021.0,126.5601,126.6091,126.325,126.3838,6021.0
2024-08-12 12:10:00,129.05,129.1,128.9,129.06,5898.0,126.4328,126.4818,126.2858,126.4426,5898.0
2024-08-12 12:15:00,128.93,128.93,128.67,128.74,18494.0,126.3152,126.3152,126.0605,126.1291,18494.0
2024-08-12 12:20:00,128.71,128.97,128.69,128.9,22202.0,126.0997,126.3544,126.0801,126.2858,22202.0
2024-08-12 12:25:00,128.96,129.0,128.8,128.8,3411.0,126.3446,126.3838,126.1879,126.1879,3411.0
2024-08-12 12:30:00,128.84,128.98,128.55,128.57,10735.0,126.227,126.3642,125.9429,125.9625,10735.0
2024-08-12 12:35:00,128.51,128.55,128.29,128.49,19059.0,125.9037,125.9429,125.6882,125.8841,19059.0
2024-08-12 12:40:00,128.46,128.46,128.34,128.45,10834.0,125.8547,125.8547,125.7372,125.845,10834.0
2024-08-12 12:45:00,128.46,128.83,128.42,128.76,30100.0,125.8547,126.2172,125.8156,126.1487,30100.0
2024-08-12 12:50:00,128.72,128.76,128.63,128.68,9407.0,126.1095,126.1487,126.0213,126.0703,9407.0
2024-08-12 12:55:00,128.65,128.65,128.32,128.41,7730.0,126.0409,126.0409,125.7176,125.8058,7730.0
2024-08-12 13:00:00,128.34,128.38,128.18,128.3,8560.0,125.7372,125.7764,125.5804,125.698,8560.0
2024-08-12 13:05:00,128.24,128.35,128.19,128.34,8337.0,125.6392,125.747,125.5902,125.7372,8337.0
2024-08-12 13:10:00,128.27,128.49,128.27,128.49,4080.0,125.6686,125.8841,125.6686,125.8841,4080.0
2024-08-12 13:15:00,128.55,128.86,128.53,128.81,17653.0,125.9429,126.2466,125.9233,126.1977,17653.0
2024-08-12 13:20:00,128.81,129.0,128.6,128.75,11106.0,126.1977,126.3838,125.9919,126.1389,11106.0
2024-08-12 13:25:00,128.69,128.84,128.46,128.72,9362.0,126.0801,126.227,125.8547,126.1095,9362.0
2024-08-12 13:30:00,128.78,128.84,128.69,128.79,8272.0,126.1683,126.227,126.0801,126.1781,8272.0
2024-08-12 13:35:00,128.69,128.76,128.57,128.69,4857.0,126.0801,126.1487,125.9625,126.0801,4857.0
2024-08-12 13:40:00,128.69,128.72,128.5,128.5,18619.0,126.0801,126.1095,125.8939,125.8939,18619.0
2024-08-12 13:45:00,128.55,128.69,128.5,128.54,7735.0,125.9429,126.0801,125.8939,125.9331,7735.0
2024-08-12 13:50:00,128.46,128.5,128.21,128.28,10947.0,125.8547,125.8939,125.6098,125.6784,10947.0
2024-08-12 13:55:00,128.28,128.35,128.25,128.3,7332.0,125.6784,125.747,125.649,125.698,7332.0
2024-08-12 14:00:00,128.3,128.39,128.21,128.34,14710.0,125.698,125.7862,125.6098,125.7372,14710.0
2024-08-12 14:05:00,128.34,128.35,128.2,128.21,6747.0,125.7372,125.747,125.6,125.6098,6747.0
2024-08-12 14:10:00,128.27,128.48,128.22,128.48,12671.0,125.6686,125.8743,125.6196,125.8743,12671.0
2024-08-12 14:15:00,128.42,128.52,128.31,128.41,9759.0,125.8156,125.9135,125.7078,125.8058,9759.0
2024-08-12 14:20:00,128.42,128.53,128.34,128.39,11188.0,125.8156,125.9233,125.7372,125.7862,11188.0
2024-08-12 14:25:00,128.35,128.51,128.35,128.43,11937.0,125.747,125.9037,125.747,125.8254,11937.0
2024-08-12 14:30:00,128.4,128.56,128.36,128.52,8701.0,125.796,125.9527,125.7568,125.9135,8701.0
2024-08-12 14:35:00,128.5,128.61,128.46,128.55,10574.0,125.8939,126.0017,125.8547,125.9429,10574.0
2024-08-12 14:40:00,128.55,128.57,128.44,128.48,5047.0,125.9429,125.9625,125.8352,125.8743,5047.0
2024-08-12 14:45:00,128.51,128.51,128.35,128.41,3617.0,125.9037,125.9037,125.747,125.8058,3617.0
2024-08-12 14:50:00,128.49,128.76,128.44,128.76,14224.0,125.8841,126.1487,125.8352,126.1487,14224.0
2024-08-12 14:55:00,128.78,128.81,128.63,128.73,24414.0,126.1683,126.1977,126.0213,126.1193,24414.0
2024-08-12 15:00:00,128.7,128.74,128.57,128.6,13987.0,126.0899,126.1291,125.9625,125.9919,13987.0
2024-08-12 15:05:00,128.69,128.78,128.61,128.69,24308.0,126.0801,126.1683,126.0017,126.0801,24308.0
2024-08-12 15:10:00,128.72,128.91,128.72,128.77,7624.0,126.1095,126.2956,126.1095,126.1585,7624.0
2024-08-12 15:15:00,128.8,128.95,128.67,128.88,23425.0,126.1879,126.3348,126.0605,126.2662,23425.0
2024-08-12 15:20:00,128.89,128.94,128.8,128.91,10519.0,126.276,126.325,126.1879,126.2956,10519.0
2024-08-12 15:25:00,128.87,129.15,128.86,128.97,24161.0,126.2564,126.5308,126.2466,126.3544,24161.0
2024-08-12 15:30:00,128.99,129.13,128.96,129.05,23280.0,126.374,126.5112,126.3446,126.4328,23280.0
2024-08-12 15:35:00,129.06,129.22,128.99,129.07,34729.0,126.4426,126.5993,126.374,126.4524,34729.0
2024-08-12 15:40:00,129.06,129.24,129.03,129.07,27982.0,126.4426,126.6189,126.4132,126.4524,27982.0
2024-08-12 15:45:00,129.07,129.14,128.91,128.93,48638.0,126.4524,126.521,126.2956,126.3152,48638.0
2024-08-12 15:50:00,128.9,129.16,128.83,129.03,66257.0,126.2858,126.5406,126.2172,126.4132,66257.0
2024-08-12 15:55:00,129.02,129.42,128.96,129.39,219766.0,126.4034,126.7953,126.3446,126.7659,219766.0
2024-08-13 09:30:00,130.68,131.25,130.11,130.94,36607.0,128.0297,128.5882,127.4713,128.2845,36607.0
2024-08-13 09:35:00,131.03,131.09,130.6,130.61,16678.0,128.3726,128.4314,127.9513,127.9611,16678.0
2024-08-13 09:40:00,130.76,131.25,130.6,130.94,14001.0,128.1081,128.5882,127.9513,128.2845,14001.0
2024-08-13 09:45:00,131.1,131.55,130.89,131.41,22990.0,128.4412,128.8821,128.2355,128.7449,22990.0
2024-08-13 09:50:00,131.51,132.04,131.5,131.94,35512.0,128.8429,129.3621,128.8331,129.2642,35512.0
2024-08-13 09:55:00,131.94,132.34,131.57,132.12,49774.0,129.2642,129.6561,128.9017,129.4405,49774.0
2024-08-13 10:00:00,132.06,132.23,131.61,131.8,31331.0,129.3817,129.5483,128.9409,129.127,31331.0
2024-08-13 10:05:00,131.8,131.99,131.5,131.57,66111.0,129.127,129.3132,128.8331,128.9017,66111.0
2024-08-13 10:10:00,131.66,132.0,131.65,131.8,17204.0,128.9899,129.323,128.9801,129.127,17204.0
2024-08-13 10:15:00,131.88,131.91,131.57,131.66,38617.0,129.2054,129.2348,128.9017,128.9899,38617.0
2024-08-13 10:20:00,131.73,131.97,131.7,131.93,27016.0,129.0584,129.2936,129.029,129.2544,27016.0
2024-08-13 10:25:00,131.97,132.25,131.93,132.08,27257.0,129.2936,129.5679,129.2544,129.4013,27257.0
2024-08-13 10:30:00,132.09,132.15,131.78,132.05,12713.0,129.4111,129.4699,129.1074,129.3719,12713.0
2024-08-13 10:35:00,132.0,132.18,132.0,132.17,7680.0,129.323,129.4993,129.323,129.4895,7680.0
2024-08-13 10:40:00,132.27,132.88,132.16,132.8,28913.0,129.5875,130.1851,129.4797,130.1067,28913.0
2024-08-13 10:45:00,132.8,132.85,132.4,132.41,50408.0,130.1067,130.1557,129.7148,129.7246,50408.0
2024-08-13 10:50:00,132.41,132.79,132.3,132.72,14604.0,129.7246,130.0969,129.6169,130.0284,14604.0
2024-08-13 10:55:00,132.69,132.86,132.39,132.44,35730.0,129.999,130.1655,129.705,129.754,35730.0
2024-08-13 11:00:00,132.44,132.7,132.38,132.7,5939.0,129.754,130.0088,129.6952,130.0088,5939.0
2024-08-13 11:05:00,132.71,132.77,132.57,132.59,9738.0,130.0186,130.0773,129.8814,129.901,9738.0
2024-08-13 11:10:00,132.55,132.55,132.35,132.44,23290.0,129.8618,129.8618,129.6659,129.754,23290.0
2024-08-13 11:15:00,132.44,132.7,132.34,132.56,26508.0,129.754,130.0088,129.6561,129.8716,26508.0
2024-08-13 11:20:00,132.5,132.8,132.5,132.74,13837.0,129.8128,130.1067,129.8128,130.0479,13837.0
2024-08-13 11:25:00,132.7,132.71,132.38,132.43,44547.0,130.0088,130.0186,129.6952,129.7442,44547.0
2024-08-13 11:30:00,132.43,132.49,132.36,132.38,16036.0,129.7442,129.803,129.6757,129.6952,16036.0
2024-08-13 11:35:00,132.37,132.51,132.34,132.4,11495.0,129.6855,129.8226,129.6561,129.7148,11495.0
2024-08-13 11:40:00,132.41,132.45,132.05,132.08,21716.0,129.7246,129.7638,129.3719,129.4013,21716.0
2024-08-13 11:45:00,132.07,132.32,131.98,132.25,11255.0,129.3915,129.6365,129.3034,129.5679,11255.0
2024-08-13 11:50:00,132.32,132.32,132.18,132.18,6177.0,129.6365,129.6365,129.4993,129.4993,6177.0
2024-08-13 11:55:00,132.19,132.34,132.02,132.27,9099.0,129.5091,129.6561,129.3426,129.5875,9099.0
2024-08-13 12:00:00,132.27,132.31,132.13,132.31,7123.0,129.5875,129.6267,129.4503,129.6267,7123.0
2024-08-13 12:05:00,132.26,132.51,132.23,132.49,9159.0,129.5777,129.8226,129.5483,129.803,9159.0
2024-08-13 12:10:00,132.56,132.74,132.46,132.56,29204.0,129.8716,130.0479,129.7736,129.8716,29204.0
2024-08-13 12:15:00,132.56,132.74,132.48,132.54,41486.0,129.8716,130.0479,129.7932,129.852,41486.0
2024-08-13 12:20:00,132.56,132.62,132.37,132.37,24150.0,129.8716,129.9304,129.6855,129.6855,24150.0
2024-08-13 12:25:00,132.41,132.53,132.3,132.31,7531.0,129.7246,129.8422,129.6169,129.6267,7531.0
2024-08-13 12:30:00,132.38,132.73,132.22,132.66,15967.0,129.6952,130.0382,129.5385,129.9696,15967.0
2024-08-13 12:35:00,132.66,132.71,132.51,132.58,9597.0,129.9696,130.0186,129.8226,129.8912,9597.0
2024-08-13 12:40:00,132.57,132.68,132.39,132.64,44208.0,129.8814,129.9892,129.705,129.95,44208.0
2024-08-13 12:45:00,132.64,132.65,132.42,132.58,67718.0,129.95,129.9598,129.7344,129.8912,67718.0
2024-08-13 12:50:00,132.58,132.63,132.43,132.47,41324.0,129.8912,129.9402,129.7442,129.7834,41324.0
2024-08-13 12:55:00,132.48,132.5,132.33,132.39,27597.0,129.7932,129.8128,129.6463,129.705,27597.0
2024-08-13 13:00:00,132.38,132.39,132.08,132.16,18133.0,129.6952,129.705,129.4013,129.4797,18133.0
2024-08-13 13:05:00,132.15,132.31,131.95,132.31,25307.0,129.4699,129.6267,129.274,129.6267,25307.0
2024-08-13 13:10:00,132.31,132.31,132.16,132.27,25296.0,129.6267,129.6267,129.4797,129.5875,25296.0
2024-08-13 13:15:00,132.27,132.34,132.13,132.34,30291.0,129.5875,129.6561,129.4503,129.6561,30291.0
2024-08-13 13:20:00,132.34,132.34,131.92,131.92,20015.0,129.6561,129.6561,129.2446,129.2446,20015.0
2024-08-13 13:25:00,131.97,132.14,131.92,132.12,23362.0,129.2936,129.4601,129.2446,129.4405,23362.0
2024-08-13 13:30:00,132.15,132.18,131.98,132.13,13594.0,129.4699,129.4993,129.3034,129.4503,13594.0
2024-08-13 13:35:00,132.17,132.18,131.93,132.02,15687.0,129.4895,129.4993,129.2544,129.3426,15687.0
2024-08-13 13:40:00,132.08,132.25,131.99,132.17,10715.0,129.4013,129.5679,129.3132,129.4895,10715.0
2024-08-13 13:45:00,132.17,132.23,131.77,132.06,15923.0,129.4895,129.5483,129.0976,129.3817,15923.0
2024-08-13 13:50:00,132.1,132.17,131.91,132.09,5718.0,129.4209,129.4895,129.2348,129.4111,5718.0
2024-08-13 13:55:00,132.2,132.4,132.09,132.36,11929.0,129.5189,129.7148,129.4111,129.6757,11929.0
2024-08-13 14:00:00,132.37,132.82,132.34,132.81,26773.0,129.6855,130.1263,129.6561,130.1165,26773.0
2024-08-13 14:05:00,132.78,133.14,132.78,132.95,23062.0,130.0871,130.4398,130.0871,130.2537,23062.0
2024-08-13 14:10:00,132.94,133.0,132.79,133.0,10396.0,130.2439,130.3027,130.0969,130.3027,10396.0
2024-08-13 14:15:00,132.96,133.02,132.7,132.72,16105.0,130.2635,130.3223,130.0088,130.0284,16105.0
2024-08-13 14:20:00,132.75,132.88,132.69,132.85,12933.0,130.0577,130.1851,129.999,130.1557,12933.0
2024-08-13 14:25:00,132.86,133.14,132.84,133.12,8974.0,130.1655,130.4398,130.1459,130.4202,8974.0
2024-08-13 14:30:00,133.12,133.17,132.98,133.03,12259.0,130.4202,130.4692,130.2831,130.3321,12259.0
2024-08-13 14:35:00,133.09,133.3,133.09,133.23,5695.0,130.3909,130.5966,130.3909,130.528,5695.0
2024-08-13 14:40:00,133.26,133.33,133.17,133.32,11530.0,130.5574,130.626,130.4692,130.6162,11530.0
2024-08-13 14:45:00,133.3,133.42,133.24,133.41,15217.0,130.5966,130.7142,130.5378,130.7044,15217.0
2024-08-13 14:50:00,133.39,133.42,133.28,133.32,9954.0,130.6848,130.7142,130.577,130.6162,9954.0
2024-08-13 14:55:00,133.32,133.35,133.2,133.25,12349.0,130.6162,130.6456,130.4986,130.5476,12349.0
2024-08-13 15:00:00,133.25,133.43,133.25,133.38,12385.0,130.5476,130.724,130.5476,130.675,12385.0
2024-08-13 15:05:00,133.33,133.39,133.18,133.25,15976.0,130.626,130.6848,130.479,130.5476,15976.0
2024-08-13 15:10:00,133.24,133.32,133.18,133.3,24497.0,130.5378,130.6162,130.479,130.5966,24497.0
2024-08-13 15:15:00,133.3,133.34,133.01,133.09,26091.0,130.5966,130.6358,130.3125,130.3909,26091.0
2024-08-13 15:20:00,133.09,133.31,133.05,133.3,12113.0,130.3909,130.6064,130.3517,130.5966,12113.0
2024-08-13 15:25:00,133.29,133.31,133.2,133.31,14301.0,130.5868,130.6064,130.4986,130.6064,14301.0
2024-08-13 15:30:00,133.28,133.35,133.18,133.23,35371.0,130.577,130.6456,130.479,130.528,35371.0
2024-08-13 15:35:00,133.24,133.41,133.24,133.41,30457.0,130.5378,130.7044,130.5378,130.7044,30457.0
2024-08-13 15:40:00,133.4,133.67,133.37,133.42,27252.0,130.6946,130.9591,130.6652,130.7142,27252.0
2024-08-13 15:45:00,133.44,133.58,133.4,133.56,34844.0,130.7338,130.8709,130.6946,130.8513,34844.0
2024-08-13 15:50:00,133.57,133.7,133.16,133.16,62272.0,130.8611,130.9885,130.4594,130.4594,62272.0
2024-08-13 15:55:00,133.16,133.53,133.02,133.29,220565.0,130.4594,130.8219,130.3223,130.5868,220565.0
2024-08-14 09:30:00,133.68,134.57,133.37,134.54,26368.0,130.9689,131.8408,130.6652,131.8114,26368.0
2024-08-14 09:35:00,134.44,134.52,133.89,134.41,8624.0,131.7135,131.7918,131.1746,131.6841,8624.0
2024-08-14 09:40:00,134.4,134.4,133.94,133.94,7732.0,131.6743,131.6743,131.2236,131.2236,7732.0
2024-08-14 09:45:00,134.12,134.23,133.9,134.21,10224.0,131.4,131.5077,131.1844,131.4881,10224.0
2024-08-14 09:50:00,134.18,134.36,133.87,134.0,9652.0,131.4587,131.6351,131.155,131.2824,9652.0
2024-08-14 09:55:00,134.05,134.05,133.66,133.69,15882.0,131.3314,131.3314,130.9493,130.9787,15882.0
2024-08-14 10:00:00,133.73,134.32,133.64,134.28,33004.0,131.0179,131.5959,130.9297,131.5567,33004.0
2024-08-14 10:05:00,134.31,134.53,134.05,134.53,18112.0,131.5861,131.8016,131.3314,131.8016,18112.0
2024-08-14 10:10:00,134.41,134.77,134.4,134.66,45923.0,131.6841,132.0368,131.6743,131.929,45923.0
2024-08-14 10:15:00,134.61,134.95,134.51,134.95,16475.0,131.88,132.2131,131.7821,132.2131,16475.0
2024-08-14 10:20:00,134.98,135.59,134.96,135.52,43882.0,132.2425,132.8401,132.2229,132.7716,43882.0
2024-08-14 10:25:00,135.59,135.72,135.38,135.69,44923.0,132.8401,132.9675,132.6344,132.9381,44923.0
2024-08-14 10:30:00,135.65,135.82,134.86,134.89,48644.0,132.8989,133.0655,132.125,132.1543,48644.0
2024-08-14 10:35:00,134.89,135.22,134.85,135.22,18434.0,132.1543,132.4777,132.1152,132.4777,18434.0
2024-08-14 10:40:00,135.17,135.43,135.1,135.21,22270.0,132.4287,132.6834,132.3601,132.4679,22270.0
2024-08-14 10:45:00,135.21,135.33,135.13,135.17,14060.0,132.4679,132.5854,132.3895,132.4287,14060.0
2024-08-14 10:50:00,135.17,135.23,134.92,135.01,13430.0,132.4287,132.4874,132.1837,132.2719,13430.0
2024-08-14 10:55:00,135.01,135.31,135.0,135.09,12611.0,132.2719,132.5658,132.2621,132.3503,12611.0
2024-08-14 11:00:00,135.19,135.29,134.99,135.14,32798.0,132.4483,132.5462,132.2523,132.3993,32798.0
2024-08-14 11:05:00,135.16,135.3,135.0,135.03,21714.0,132.4189,132.556,132.2621,132.2915,21714.0
2024-08-14 11:10:00,135.03,135.25,135.01,135.07,9874.0,132.2915,132.507,132.2719,132.3307,9874.0
2024-08-14 11:15:00,135.22,135.22,134.94,135.03,10522.0,132.4777,132.4777,132.2033,132.2915,10522.0
2024-08-14 11:20:00,134.93,135.01,134.72,135.01,11672.0,132.1935,132.2719,131.9878,132.2719,11672.0
2024-08-14 11:25:00,134.96,135.26,134.83,135.2,15619.0,132.2229,132.5168,132.0956,132.4581,15619.0
2024-08-14 11:30:00,135.21,135.57,135.18,135.5,28365.0,132.4679,132.8206,132.4385,132.752,28365.0
2024-08-14 11:35:00,135.5,135.64,135.38,135.64,4198.0,132.752,132.8891,132.6344,132.8891,4198.0
2024-08-14 11:40:00,135.59,135.64,135.45,135.56,11081.0,132.8401,132.8891,132.703,132.8108,11081.0
2024-08-14 11:45:00,135.56,135.62,135.49,135.53,4791.0,132.8108,132.8695,132.7422,132.7814,4791.0
2024-08-14 11:50:00,135.54,135.86,135.54,135.74,19302.0,132.7912,133.1047,132.7912,132.9871,19302.0
2024-08-14 11:55:00,135.76,135.86,135.65,135.71,14839.0,133.0067,133.1047,132.8989,132.9577,14839.0
2024-08-14 12:00:00,135.7,135.99,135.7,135.94,8764.0,132.9479,133.232,132.9479,133.1831,8764.0
2024-08-14 12:05:00,135.94,135.96,135.8,135.86,9015.0,133.1831,133.2026,133.0459,133.1047,9015.0
2024-08-14 12:10:00,135.78,135.92,135.75,135.77,9275.0,133.0263,133.1635,132.9969,133.0165,9275.0
2024-08-14 12:15:00,135.77,136.02,135.75,135.86,52663.0,133.0165,133.2614,132.9969,133.1047,52663.0
2024-08-14 12:20:00,135.86,135.89,134.89,135.03,58228.0,133.1047,133.1341,132.1543,132.2915,58228.0
2024-08-14 12:25:00,134.94,135.08,134.88,134.92,16348.0,132.2033,132.3405,132.1445,132.1837,16348.0
2024-08-14 12:30:00,134.97,135.14,134.8,135.06,17221.0,132.2327,132.3993,132.0662,132.3209,17221.0
2024-08-14 12:35:00,135.07,135.14,134.84,135.07,10825.0,132.3307,132.3993,132.1054,132.3307,10825.0
2024-08-14 12:40:00,135.07,135.17,134.75,134.87,16051.0,132.3307,132.4287,132.0172,132.1348,16051.0
2024-08-14 12:45:00,134.8,135.19,134.8,135.05,22807.0,132.0662,132.4483,132.0662,132.3111,22807.0
2024-08-14 12:50:00,135.1,135.31,135.07,135.27,20196.0,132.3601,132.5658,132.3307,132.5266,20196.0
2024-08-14 12:55:00,135.31,135.32,135.07,135.18,9275.0,132.5658,132.5756,132.3307,132.4385,9275.0
2024-08-14 13:00:00,135.18,135.22,134.92,134.94,12662.0,132.4385,132.4777,132.1837,132.2033,12662.0
2024-08-14 13:05:00,134.96,135.35,134.95,135.3,6038.0,132.2229,132.605,132.2131,132.556,6038.0
2024-08-14 13:10:00,135.31,135.35,135.14,135.35,10888.0,132.5658,132.605,132.3993,132.605,10888.0
2024-08-14 13:15:00,135.34,135.52,135.33,135.46,9379.0,132.5952,132.7716,132.5854,132.7128,9379.0
2024-08-14 13:20:00,135.46,135.53,135.29,135.36,13131.0,132.7128,132.7814,132.5462,132.6148,13131.0
2024-08-14 13:25:00,135.36,135.39,135.17,135.25,5458.0,132.6148,132.6442,132.4287,132.507,5458.0
2024-08-14 13:30:00,135.24,135.39,135.13,135.24,8132.0,132.4972,132.6442,132.3895,132.4972,8132.0
2024-08-14 13:35:00,135.25,135.41,135.23,135.29,4891.0,132.507,132.6638,132.4874,132.5462,4891.0
2024-08-14 13:40:00,135.28,135.47,135.22,135.47,20774.0,132.5364,132.7226,132.4777,132.7226,20774.0
2024-08-14 13:45:00,135.44,135.54,135.36,135.48,7653.0,132.6932,132.7912,132.6148,132.7324,7653.0
2024-08-14 13:50:00,135.5,135.57,135.33,135.53,11196.0,132.752,132.8206,132.5854,132.7814,11196.0
2024-08-14 13:55:00,135.53,135.57,135.46,135.47,19562.0,132.7814,132.8206,132.7128,132.7226,19562.0
2024-08-14 14:00:00,135.4,135.56,135.29,135.36,16058.0,132.654,132.8108,132.5462,132.6148,16058.0
2024-08-14 14:05:00,135.41,135.45,135.34,135.41,6598.0,132.6638,132.703,132.5952,132.6638,6598.0
2024-08-14 14:10:00,135.41,135.52,135.34,135.44,11186.0,132.6638,132.7716,132.5952,132.6932,11186.0
2024-08-14 14:15:00,135.44,135.52,135.29,135.3,14630.0,132.6932,132.7716,132.5462,132.556,14630.0
2024-08-14 14:20:00,135.31,135.52,135.31,135.38,7761.0,132.5658,132.7716,132.5658,132.6344,7761.0
2024-08-14 14:25:00,135.41,135.6,135.41,135.52,17883.0,132.6638,132.8499,132.6638,132.7716,17883.0
2024-08-14 14:30:00,135.51,135.68,135.51,135.68,20359.0,132.7618,132.9283,132.7618,132.9283,20359.0
2024-08-14 14:35:00,135.67,135.71,135.62,135.65,17920.0,132.9185,132.9577,132.8695,132.8989,17920.0
2024-08-14 14:40:00,135.65,135.78,135.64,135.72,7793.0,132.8989,133.0263,132.8891,132.9675,7793.0
2024-08-14 14:45:00,135.72,135.8,135.6,135.72,13608.0,132.9675,133.0459,132.8499,132.9675,13608.0
2024-08-14 14:50:00,135.72,135.94,135.72,135.84,13404.0,132.9675,133.1831,132.9675,133.0851,13404.0
2024-08-14 14:55:00,135.84,135.98,135.77,135.94,10724.0,133.0851,133.2222,133.0165,133.1831,10724.0
2024-08-14 15:00:00,135.94,135.94,135.79,135.89,12872.0,133.1831,133.1831,133.0361,133.1341,12872.0
2024-08-14 15:05:00,135.89,136.15,135.86,136.15,25782.0,133.1341,133.3888,133.1047,133.3888,25782.0
2024-08-14 15:10:00,136.15,136.27,136.07,136.16,64845.0,133.3888,133.5064,133.3104,133.3986,64845.0
2024-08-14 15:15:00,136.18,136.28,136.12,136.25,39818.0,133.4182,133.5162,133.3594,133.4868,39818.0
2024-08-14 15:20:00,136.28,136.41,136.23,136.39,22549.0,133.5162,133.6435,133.4672,133.6239,22549.0
2024-08-14 15:25:00,136.4,136.47,136.2,136.24,32320.0,133.6337,133.7023,133.4378,133.477,32320.0
2024-08-14 15:30:00,136.24,136.43,136.13,136.25,33247.0,133.477,133.6631,133.3692,133.4868,33247.0
2024-08-14 15:35:00,136.28,136.41,136.24,136.41,40795.0,133.5162,133.6435,133.477,133.6435,40795.0
2024-08-14 15:40:00,136.41,136.41,136.24,136.34,45362.0,133.6435,133.6435,133.477,133.5749,45362.0
2024-08-14 15:45:00,136.35,136.39,136.04,136.33,52573.0,133.5847,133.6239,133.281,133.5651,52573.0
2024-08-14 15:50:00,136.35,136.49,136.04,136.43,111086.0,133.5847,133.7219,133.281,133.6631,111086.0
2024-08-14 15:55:00,136.4,136.5,136.07,136.15,316243.0,133.6337,133.7317,133.3104,133.3888,316243.0
2024-08-15 09:30:00,137.86,138.25,137.41,137.59,43219.0,135.0641,135.4462,134.6232,134.7996,43219.0
2024-08-15 09:35:00,137.59,138.11,137.45,137.52,39069.0,134.7996,135.309,134.6624,134.731,39069.0
2024-08-15 09:40:00,137.6,137.61,136.44,136.44,30912.0,134.8094,134.8192,133.6729,133.6729,30912.0
2024-08-15 09:45:00,136.4,136.73,135.82,136.56,51276.0,133.6337,133.957,133.0655,133.7905,51276.0
2024-08-15 09:50:00,136.66,136.74,136.19,136.24,17638.0,133.8884,133.9668,133.428,133.477,17638.0
2024-08-15 09:55:00,136.39,136.52,136.2,136.38,22471.0,133.6239,133.7513,133.4378,133.6141,22471.0
2024-08-15 10:00:00,136.47,137.0,136.44,136.47,31617.0,133.7023,134.2216,133.6729,133.7023,31617.0
2024-08-15 10:05:00,136.4,136.47,136.08,136.08,63082.0,133.6337,133.7023,133.3202,133.3202,63082.0
2024-08-15 10:10:00,136.08,136.38,135.96,136.21,25150.0,133.3202,133.6141,133.2026,133.4476,25150.0
2024-08-15 10:15:00,136.28,136.41,135.58,135.65,39550.0,133.5162,133.6435,132.8304,132.8989,39550.0
2024-08-15 10:20:00,135.73,135.89,135.55,135.66,45255.0,132.9773,133.1341,132.801,132.9087,45255.0
2024-08-15 10:25:00,135.72,136.02,135.65,135.81,14924.0,132.9675,133.2614,132.8989,133.0557,14924.0
2024-08-15 10:30:00,135.84,136.46,135.84,136.46,19529.0,133.0851,133.6925,133.0851,133.6925,19529.0
2024-08-15 10:35:00,136.5,136.53,136.17,136.33,41413.0,133.7317,133.7611,133.4084,133.5651,41413.0
2024-08-15 10:40:00,136.35,136.44,136.27,136.36,37789.0,133.5847,133.6729,133.5064,133.5945,37789.0
2024-08-15 10:45:00,136.36,136.77,136.36,136.65,58827.0,133.5945,133.9962,133.5945,133.8787,58827.0
2024-08-15 10:50:00,136.64,136.69,136.46,136.64,16499.0,133.8689,133.9178,133.6925,133.8689,16499.0
2024-08-15 10:55:00,136.56,136.66,136.47,136.6,23330.0,133.7905,133.8884,133.7023,133.8297,23330.0
2024-08-15 11:00:00,136.62,136.99,136.61,136.99,14285.0,133.8493,134.2118,133.8395,134.2118,14285.0
2024-08-15 11:05:00,137.0,137.0,136.59,136.69,29237.0,134.2216,134.2216,133.8199,133.9178,29237.0
2024-08-15 11:10:00,136.64,136.86,136.55,136.82,13042.0,133.8689,134.0844,133.7807,134.0452,13042.0
2024-08-15 11:15:00,136.87,137.04,136.81,137.02,40964.0,134.0942,134.2607,134.0354,134.2411,40964.0
2024-08-15 11:20:00,136.92,136.97,136.85,136.92,6953.0,134.1432,134.1922,134.0746,134.1432,6953.0
2024-08-15 11:25:00,136.93,136.97,136.77,136.8,63255.0,134.153,134.1922,133.9962,134.0256,63255.0
2024-08-15 11:30:00,136.81,136.91,136.57,136.61,28928.0,134.0354,134.1334,133.8003,133.8395,28928.0
2024-08-15 11:35:00,136.6,136.68,136.46,136.65,12888.0,133.8297,133.908,133.6925,133.8787,12888.0
2024-08-15 11:40:00,136.67,136.96,136.66,136.75,35284.0,133.8982,134.1824,133.8884,133.9766,35284.0
2024-08-15 11:45:00,136.75,136.79,136.63,136.74,7712.0,133.9766,134.0158,133.8591,133.9668,7712.0
2024-08-15 11:50:00,136.79,136.8,136.66,136.75,9126.0,134.0158,134.0256,133.8884,133.9766,9126.0
2024-08-15 11:55:00,136.79,136.82,136.56,136.59,12269.0,134.0158,134.0452,133.7905,133.8199,12269.0
2024-08-15 12:00:00,136.59,136.72,136.52,136.72,8665.0,133.8199,133.9472,133.7513,133.9472,8665.0
2024-08-15 12:05:00,136.69,136.74,136.59,136.68,11145.0,133.9178,133.9668,133.8199,133.908,11145.0
2024-08-15 12:10:00,136.69,136.76,136.67,136.69,10190.0,133.9178,133.9864,133.8982,133.9178,10190.0
2024-08-15 12:15:00,136.73,136.88,136.68,136.78,17214.0,133.957,134.104,133.908,134.006,17214.0
2024-08-15 12:20:00,136.78,136.86,136.54,136.56,15509.0,134.006,134.0844,133.7709,133.7905,15509.0
2024-08-15 12:25:00,136.61,136.71,136.52,136.69,15627.0,133.8395,133.9374,133.7513,133.9178,15627.0
2024-08-15 12:30:00,136.67,136.71,136.53,136.6,6499.0,133.8982,133.9374,133.7611,133.8297,6499.0
2024-08-15 12:35:00,136.6,136.63,136.5,136.5,7511.0,133.8297,133.8591,133.7317,133.7317,7511.0
2024-08-15 12:40:00,136.53,136.56,136.31,136.35,14041.0,133.7611,133.7905,133.5455,133.5847,14041.0
2024-08-15 12:45:00,136.36,136.45,136.02,136.21,8588.0,133.5945,133.6827,133.2614,133.4476,8588.0
2024-08-15 12:50:00,136.21,136.32,136.11,136.31,30195.0,133.4476,133.5553,133.3496,133.5455,30195.0
2024-08-15 12:55:00,136.31,136.49,136.26,136.49,19217.0,133.5455,133.7219,133.4966,133.7219,19217.0
2024-08-15 13:00:00,136.49,136.49,136.12,136.12,5629.0,133.7219,133.7219,133.3594,133.3594,5629.0
2024-08-15 13:05:00,136.23,136.27,136.13,136.16,11804.0,133.4672,133.5064,133.3692,133.3986,11804.0
2024-08-15 13:10:00,136.13,136.19,135.96,135.99,15795.0,133.3692,133.428,133.2026,133.232,15795.0
2024-08-15 13:15:00,136.03,136.13,135.96,136.13,8778.0,133.2712,133.3692,133.2026,133.3692,8778.0
2024-08-15 13:20:00,136.15,136.39,136.11,136.31,6698.0,133.3888,133.6239,133.3496,133.5455,6698.0
2024-08-15 13:25:00,136.34,136.41,136.27,136.4,27669.0,133.5749,133.6435,133.5064,133.6337,27669.0
2024-08-15 13:30:00,136.4,136.48,136.32,136.42,19575.0,133.6337,133.7121,133.5553,133.6533,19575.0
2024-08-15 13:35:00,136.45,136.47,136.34,136.43,8573.0,133.6827,133.7023,133.5749,133.6631,8573.0
2024-08-15 13:40:00,136.4,136.43,136.23,136.29,9526.0,133.6337,133.6631,133.4672,133.526,9526.0
2024-08-15 13:45:00,136.33,136.43,136.29,136.39,5467.0,133.5651,133.6631,133.526,133.6239,5467.0
2024-08-15 13:50:00,136.39,136.63,136.2,136.63,24077.0,133.6239,133.8591,133.4378,133.8591,24077.0
2024-08-15 13:55:00,136.64,136.69,136.6,136.67,7655.0,133.8689,133.9178,133.8297,133.8982,7655.0
2024-08-15 14:00:00,136.67,136.81,136.63,136.75,23389.0,133.8982,134.0354,133.8591,133.9766,23389.0
2024-08-15 14:05:00,136.77,136.83,136.7,136.74,30488.0,133.9962,134.055,133.9276,133.9668,30488.0
2024-08-15 14:10:00,136.73,136.73,136.49,136.5,15094.0,133.957,133.957,133.7219,133.7317,15094.0
2024-08-15 14:15:00,136.5,136.65,136.5,136.59,16685.0,133.7317,133.8787,133.7317,133.8199,16685.0
2024-08-15 14:20:00,136.59,136.6,136.46,136.6,16003.0,133.8199,133.8297,133.6925,133.8297,16003.0
2024-08-15 14:25:00,136.6,136.73,136.56,136.61,27624.0,133.8297,133.957,133.7905,133.8395,27624.0
2024-08-15 14:30:00,136.62,136.76,136.61,136.72,12998.0,133.8493,133.9864,133.8395,133.9472,12998.0
2024-08-15 14:35:00,136.72,136.93,136.7,136.87,39020.0,133.9472,134.153,133.9276,134.0942,39020.0
2024-08-15 14:40:00,136.84,137.07,136.82,137.07,12813.0,134.0648,134.2901,134.0452,134.2901,12813.0
2024-08-15 14:45:00,137.04,137.13,136.95,137.13,16922.0,134.2607,134.3489,134.1726,134.3489,16922.0
2024-08-15 14:50:00,137.09,137.2,136.97,137.19,15053.0,134.3097,134.4175,134.1922,134.4077,15053.0
2024-08-15 14:55:00,137.19,137.26,137.07,137.09,35338.0,134.4077,134.4763,134.2901,134.3097,35338.0
2024-08-15 15:00:00,137.09,137.12,136.96,137.03,24018.0,134.3097,134.3391,134.1824,134.2509,24018.0
2024-08-15 15:05:00,137.03,137.04,136.92,137.0,88126.0,134.2509,134.2607,134.1432,134.2216,88126.0
2024-08-15 15:10:00,137.0,137.0,136.81,136.82,16483.0,134.2216,134.2216,134.0354,134.0452,16483.0
2024-08-15 15:15:00,136.84,136.9,136.77,136.87,11139.0,134.0648,134.1236,133.9962,134.0942,11139.0
2024-08-15 15:20:00,136.83,136.87,136.69,136.72,28781.0,134.055,134.0942,133.9178,133.9472,28781.0
2024-08-15 15:25:00,136.7,136.74,136.52,136.58,21888.0,133.9276,133.9668,133.7513,133.8101,21888.0
2024-08-15 15:30:00,136.58,136.66,136.5,136.58,23681.0,133.8101,133.8884,133.7317,133.8101,23681.0
2024-08-15 15:35:00,136.59,136.75,136.47,136.71,55254.0,133.8199,133.9766,133.7023,133.9374,55254.0
2024-08-15 15:40:00,136.69,136.75,136.57,136.57,49971.0,133.9178,133.9766,133.8003,133.8003,49971.0
2024-08-15 15:45:00,136.58,136.68,136.0,136.31,94496.0,133.8101,133.908,133.2418,133.5455,94496.0
2024-08-15 15:50:00,136.25,136.36,135.9,136.13,106168.0,133.4868,133.5945,133.1439,133.3692,106168.0
2024-08-15 15:55:00,136.15,136.41,136.03,136.39,257438.0,133.3888,133.6435,133.2712,133.6239,257438.0
2024-08-16 09:30:00,136.23,136.6,136.1,136.32,118975.0,133.4672,133.8297,133.3398,133.5553,118975.0
2024-08-16 09:35:00,136.5,136.81,136.21,136.5,9608.0,133.7317,134.0354,133.4476,133.7317,9608.0
2024-08-16 09:40:00,136.39,136.69,135.94,136.19,30840.0,133.6239,133.9178,133.1831,133.428,30840.0
2024-08-16 09:45:00,136.15,136.32,135.89,136.31,13337.0,133.3888,133.5553,133.1341,133.5455,13337.0
2024-08-16 09:50:00,136.25,136.56,136.2,136.41,21439.0,133.4868,133.7905,133.4378,133.6435,21439.0
2024-08-16 09:55:00,136.4,136.82,136.28,136.44,30318.0,133.6337,134.0452,133.5162,133.6729,30318.0
2024-08-16 10:00:00,136.45,137.0,136.45,136.72,31011.0,133.6827,134.2216,133.6827,133.9472,31011.0
2024-08-16 10:05:00,136.67,136.67,135.96,135.96,23088.0,133.8982,133.8982,133.2026,133.2026,23088.0
2024-08-16 10:10:00,136.0,136.2,135.9,135.96,13746.0,133.2418,133.4378,133.1439,133.2026,13746.0
2024-08-16 10:15:00,135.97,136.16,135.86,136.06,21841.0,133.2124,133.3986,133.1047,133.3006,21841.0
2024-08-16 10:20:00,136.1,136.15,135.79,135.84,15921.0,133.3398,133.3888,133.0361,133.0851,15921.0
2024-08-16 10:25:00,135.8,135.94,135.68,135.73,24128.0,133.0459,133.1831,132.9283,132.9773,24128.0
2024-08-16 10:30:00,135.71,135.75,135.36,135.42,26626.0,132.9577,132.9969,132.6148,132.6736,26626.0
2024-08-16 10:35:00,135.43,135.57,135.4,135.45,11574.0,132.6834,132.8206,132.654,132.703,11574.0
2024-08-16 10:40:00,135.46,135.54,135.27,135.38,10811.0,132.7128,132.7912,132.5266,132.6344,10811.0
2024-08-16 10:45:00,135.39,135.48,134.96,134.96,13197.0,132.6442,132.7324,132.2229,132.2229,13197.0
2024-08-16 10:50:00,135.04,135.45,135.0,135.16,22775.0,132.3013,132.703,132.2621,132.4189,22775.0
2024-08-16 10:55:00,135.19,135.27,134.96,134.97,21049.0,132.4483,132.5266,132.2229,132.2327,21049.0
2024-08-16 11:00:00,134.99,135.03,134.82,134.92,33669.0,132.2523,132.2915,132.0858,132.1837,33669.0
2024-08-16 11:05:00,134.93,134.98,134.82,134.82,12405.0,132.1935,132.2425,132.0858,132.0858,12405.0
2024-08-16 11:10:00,134.86,134.89,134.71,134.71,12238.0,132.125,132.1543,131.978,131.978,12238.0
2024-08-16 11:15:00,134.75,134.82,134.62,134.62,18187.0,132.0172,132.0858,131.8898,131.8898,18187.0
2024-08-16 11:20:00,134.69,134.69,134.47,134.54,20988.0,131.9584,131.9584,131.7429,131.8114,20988.0
2024-08-16 11:25:00,134.54,134.54,134.28,134.45,43444.0,131.8114,131.8114,131.5567,131.7233,43444.0
2024-08-16 11:30:00,134.46,134.59,134.41,134.48,16489.0,131.7331,131.8604,131.6841,131.7527,16489.0
2024-08-16 11:35:00,134.47,134.86,134.37,134.68,64803.0,131.7429,132.125,131.6449,131.9486,64803.0
2024-08-16 11:40:00,134.67,134.78,134.47,134.48,19990.0,131.9388,132.0466,131.7429,131.7527,19990.0
2024-08-16 11:45:00,134.48,134.61,134.32,134.41,22015.0,131.7527,131.88,131.5959,131.6841,22015.0
2024-08-16 11:50:00,134.44,134.46,134.23,134.23,15127.0,131.7135,131.7331,131.5077,131.5077,15127.0
2024-08-16 11:55:00,134.25,134.38,134.14,134.28,31467.0,131.5273,131.6547,131.4196,131.5567,31467.0
2024-08-16 12:00:00,134.25,134.32,134.19,134.26,17033.0,131.5273,131.5959,131.4685,131.5371,17033.0
2024-08-16 12:05:00,134.26,134.49,134.22,134.49,29368.0,131.5371,131.7625,131.4979,131.7625,29368.0
2024-08-16 12:10:00,134.5,134.76,134.49,134.53,22421.0,131.7723,132.027,131.7625,131.8016,22421.0
2024-08-16 12:15:00,134.5,134.69,134.44,134.62,22945.0,131.7723,131.9584,131.7135,131.8898,22945.0
2024-08-16 12:20:00,134.59,134.64,134.51,134.51,12770.0,131.8604,131.9094,131.7821,131.7821,12770.0
2024-08-16 12:25:00,134.51,134.56,134.28,134.34,12706.0,131.7821,131.831,131.5567,131.6155,12706.0
2024-08-16 12:30:00,134.36,134.36,134.23,134.28,30184.0,131.6351,131.6351,131.5077,131.5567,30184.0
2024-08-16 12:35:00,134.26,134.26,133.93,133.94,25104.0,131.5371,131.5371,131.2138,131.2236,25104.0
2024-08-16 12:40:00,133.95,134.07,133.88,133.94,46887.0,131.2334,131.351,131.1648,131.2236,46887.0
2024-08-16 12:45:00,133.91,133.97,133.77,133.78,23851.0,131.1942,131.253,131.0571,131.0669,23851.0
2024-08-16 12:50:00,133.76,134.1,133.71,133.97,28260.0,131.0473,131.3804,130.9983,131.253,28260.0
2024-08-16 12:55:00,133.94,134.13,133.94,133.95,52415.0,131.2236,131.4098,131.2236,131.2334,52415.0
2024-08-16 13:00:00,133.99,134.0,133.72,133.93,11083.0,131.2726,131.2824,131.0081,131.2138,11083.0
2024-08-16 13:05:00,133.96,134.0,133.61,133.73,38107.0,131.2432,131.2824,130.9003,131.0179,38107.0
2024-08-16 13:10:00,133.75,133.75,133.48,133.53,17583.0,131.0375,131.0375,130.7729,130.8219,17583.0
2024-08-16 13:15:00,133.48,133.61,133.47,133.52,24927.0,130.7729,130.9003,130.7631,130.8121,24927.0
2024-08-16 13:20:00,133.53,133.55,133.24,133.24,29503.0,130.8219,130.8415,130.5378,130.5378,29503.0
2024-08-16 13:25:00,133.28,133.71,133.28,133.69,26462.0,130.577,130.9983,130.577,130.9787,26462.0
2024-08-16 13:30:00,133.65,133.99,133.6,133.92,13207.0,130.9395,131.2726,130.8905,131.204,13207.0
2024-08-16 13:35:00,133.92,133.92,133.68,133.83,30160.0,131.204,131.204,130.9689,131.1158,30160.0
2024-08-16 13:40:00,133.83,134.08,133.79,134.06,23006.0,131.1158,131.3608,131.0767,131.3412,23006.0
2024-08-16 13:45:00,134.06,134.26,134.03,134.11,23970.0,131.3412,131.5371,131.3118,131.3902,23970.0
2024-08-16 13:50:00,134.11,134.11,133.79,133.79,17595.0,131.3902,131.3902,131.0767,131.0767,17595.0
2024-08-16 13:55:00,133.79,134.07,133.78,134.03,24453.0,131.0767,131.351,131.0669,131.3118,24453.0
2024-08-16 14:00:00,134.06,134.06,133.86,133.97,12017.0,131.3412,131.3412,131.1452,131.253,12017.0
2024-08-16 14:05:00,133.86,133.97,133.76,133.89,8736.0,131.1452,131.253,131.0473,131.1746,8736.0
2024-08-16 14:10:00,133.89,133.98,133.89,133.96,6363.0,131.1746,131.2628,131.1746,131.2432,6363.0
2024-08-16 14:15:00,133.99,134.04,133.92,133.99,15070.0,131.2726,131.3216,131.204,131.2726,15070.0
2024-08-16 14:20:00,133.99,134.02,133.9,133.96,11324.0,131.2726,131.302,131.1844,131.2432,11324.0
2024-08-16 14:25:00,133.99,134.15,133.97,134.12,13213.0,131.2726,131.4294,131.253,131.4,13213.0
2024-08-16 14:30:00,134.12,134.22,134.1,134.15,11359.0,131.4,131.4979,131.3804,131.4294,11359.0
2024-08-16 14:35:00,134.21,134.26,134.13,134.21,10557.0,131.4881,131.5371,131.4098,131.4881,10557.0
2024-08-16 14:40:00,134.17,134.21,133.98,133.98,13723.0,131.4489,131.4881,131.2628,131.2628,13723.0
2024-08-16 14:45:00,134.02,134.15,133.93,134.08,34181.0,131.302,131.4294,131.2138,131.3608,34181.0
2024-08-16 14:50:00,134.06,134.31,134.03,134.25,25752.0,131.3412,131.5861,131.3118,131.5273,25752.0
2024-08-16 14:55:00,134.27,134.29,134.14,134.18,26941.0,131.5469,131.5665,131.4196,131.4587,26941.0
2024-08-16 15:00:00,134.15,134.25,134.1,134.21,17304.0,131.4294,131.5273,131.3804,131.4881,17304.0
2024-08-16 15:05:00,134.21,134.34,133.94,133.95,38347.0,131.4881,131.6155,131.2236,131.2334,38347.0
2024-08-16 15:10:00,133.95,134.08,133.89,134.01,25900.0,131.2334,131.3608,131.1746,131.2922,25900.0
2024-08-16 15:15:00,134.01,134.08,133.85,133.9,10968.0,131.2922,131.3608,131.1354,131.1844,10968.0
2024-08-16 15:20:00,133.88,133.97,133.83,133.91,14701.0,131.1648,131.253,131.1158,131.1942,14701.0
2024-08-16 15:25:00,133.91,133.97,133.83,133.94,19206.0,131.1942,131.253,131.1158,131.2236,19206.0
2024-08-16 15:30:00,133.92,133.99,133.85,133.95,19204.0,131.204,131.2726,131.1354,131.2334,19204.0
2024-08-16 15:35:00,133.93,133.99,133.81,133.9,31534.0,131.2138,131.2726,131.0962,131.1844,31534.0
2024-08-16 15:40:00,133.89,133.96,133.69,133.73,41796.0,131.1746,131.2432,130.9787,131.0179,41796.0
2024-08-16 15:45:00,133.75,133.81,133.63,133.76,32795.0,131.0375,131.0962,130.9199,131.0473,32795.0
2024-08-16 15:50:00,133.75,133.92,133.58,133.65,74248.0,131.0375,131.204,130.8709,130.9395,74248.0
2024-08-16 15:55:00,133.66,134.31,133.65,134.28,285790.0,130.9493,131.5861,130.9395,131.5567,285790.0
2024-08-19 09:30:00,134.0,135.0,133.75,134.98,55086.0,131.2824,132.2621,131.0375,132.2425,55086.0
2024-08-19 09:35:00,134.8,134.96,134.56,134.56,20123.0,132.0662,132.2229,131.831,131.831,20123.0
2024-08-19 09:40:00,134.7,134.7,134.17,134.19,4163.0,131.9682,131.9682,131.4489,131.4685,4163.0
2024-08-19 09:45:00,134.28,134.59,134.24,134.53,14228.0,131.5567,131.8604,131.5175,131.8016,14228.0
2024-08-19 09:50:00,134.47,134.57,134.25,134.44,11002.0,131.7429,131.8408,131.5273,131.7135,11002.0
2024-08-19 09:55:00,134.34,134.51,134.26,134.27,14107.0,131.6155,131.7821,131.5371,131.5469,14107.0
2024-08-19 10:00:00,134.33,134.74,134.22,134.74,18463.0,131.6057,132.0074,131.4979,132.0074,18463.0
2024-08-19 10:05:00,134.74,134.99,134.7,134.73,13498.0,132.0074,132.2523,131.9682,131.9976,13498.0
2024-08-19 10:10:00,134.76,134.86,134.57,134.73,12644.0,132.027,132.125,131.8408,131.9976,12644.0
2024-08-19 10:15:00,134.82,134.84,134.1,134.1,34952.0,132.0858,132.1054,131.3804,131.3804,34952.0
2024-08-19 10:20:00,134.1,134.5,134.02,134.42,8849.0,131.3804,131.7723,131.302,131.6939,8849.0
2024-08-19 10:25:00,134.42,134.51,134.3,134.47,11437.0,131.6939,131.7821,131.5763,131.7429,11437.0
2024-08-19 10:30:00,134.53,134.69,134.45,134.63,9087.0,131.8016,131.9584,131.7233,131.8996,9087.0
2024-08-19 10:35:00,134.62,134.73,134.33,134.37,6703.0,131.8898,131.9976,131.6057,131.6449,6703.0
2024-08-19 10:40:00,134.44,134.66,134.44,134.66,4126.0,131.7135,131.929,131.7135,131.929,4126.0
2024-08-19 10:45:00,134.63,134.68,134.55,134.68,1588.0,131.8996,131.9486,131.8212,131.9486,1588.0
2024-08-19 10:50:00,134.62,134.74,134.54,134.61,3987.0,131.8898,132.0074,131.8114,131.88,3987.0
2024-08-19 10:55:00,134.67,134.78,134.53,134.77,18539.0,131.9388,132.0466,131.8016,132.0368,18539.0
2024-08-19 11:00:00,134.82,134.83,134.66,134.69,13961.0,132.0858,132.0956,131.929,131.9584,13961.0
2024-08-19 11:05:00,134.6,134.83,134.6,134.8,10349.0,131.8702,132.0956,131.8702,132.0662,10349.0
2024-08-19 11:10:00,134.8,134.8,134.6,134.67,17194.0,132.0662,132.0662,131.8702,131.9388,17194.0
2024-08-19 11:15:00,134.7,134.78,134.67,134.74,11530.0,131.9682,132.0466,131.9388,132.0074,11530.0
2024-08-19 11:20:00,134.74,134.74,134.59,134.74,17119.0,132.0074,132.0074,131.8604,132.0074,17119.0
2024-08-19 11:25:00,134.72,134.77,134.65,134.73,4838.0,131.9878,132.0368,131.9192,131.9976,4838.0
2024-08-19 11:30:00,134.74,134.77,134.68,134.68,10006.0,132.0074,132.0368,131.9486,131.9486,10006.0
2024-08-19 11:35:00,134.68,134.77,134.67,134.71,8842.0,131.9486,132.0368,131.9388,131.978,8842.0
2024-08-19 11:40:00,134.7,134.75,134.54,134.56,11205.0,131.9682,132.0172,131.8114,131.831,11205.0
2024-08-19 11:45:00,134.58,134.6,134.45,134.57,4721.0,131.8506,131.8702,131.7233,131.8408,4721.0
2024-08-19 11:50:00,134.61,134.62,134.52,134.6,11052.0,131.88,131.8898,131.7918,131.8702,11052.0
2024-08-19 11:55:00,134.57,134.64,134.23,134.26,39302.0,131.8408,131.9094,131.5077,131.5371,39302.0
2024-08-19 12:00:00,134.26,134.41,134.22,134.3,16857.0,131.5371,131.6841,131.4979,131.5763,16857.0
2024-08-19 12:05:00,134.29,134.5,134.29,134.34,60707.0,131.5665,131.7723,131.5665,131.6155,60707.0
2024-08-19 12:10:00,134.33,134.33,134.05,134.06,6751.0,131.6057,131.6057,131.3314,131.3412,6751.0
2024-08-19 12:15:00,134.13,134.13,133.64,133.75,13849.0,131.4098,131.4098,130.9297,131.0375,13849.0
2024-08-19 12:20:00,133.76,133.76,133.58,133.65,5905.0,131.0473,131.0473,130.8709,130.9395,5905.0
2024-08-19 12:25:00,133.71,133.75,133.64,133.72,8820.0,130.9983,131.0375,130.9297,131.0081,8820.0
2024-08-19 12:30:00,133.63,133.7,133.51,133.54,12135.0,130.9199,130.9885,130.8023,130.8317,12135.0
2024-08-19 12:35:00,133.54,133.59,133.51,133.53,6676.0,130.8317,130.8807,130.8023,130.8219,6676.0
2024-08-19 12:40:00,133.53,133.74,133.53,133.64,14765.0,130.8219,131.0277,130.8219,130.9297,14765.0
2024-08-19 12:45:00,133.65,133.8,133.6,133.8,5781.0,130.9395,131.0865,130.8905,131.0865,5781.0
2024-08-19 12:50:00,133.83,133.99,133.83,133.94,3400.0,131.1158,131.2726,131.1158,131.2236,3400.0
2024-08-19 12:55:00,133.93,133.96,133.85,133.85,3653.0,131.2138,131.2432,131.1354,131.1354,3653.0
2024-08-19 13:00:00,133.83,133.87,133.69,133.74,12476.0,131.1158,131.155,130.9787,131.0277,12476.0
2024-08-19 13:05:00,133.77,133.8,133.7,133.76,12111.0,131.0571,131.0865,130.9885,131.0473,12111.0
2024-08-19 13:10:00,133.7,133.79,133.7,133.75,6510.0,130.9885,131.0767,130.9885,131.0375,6510.0
2024-08-19 13:15:00,133.75,133.78,133.7,133.75,9403.0,131.0375,131.0669,130.9885,131.0375,9403.0
2024-08-19 13:20:00,133.73,133.91,133.7,133.77,20418.0,131.0179,131.1942,130.9885,131.0571,20418.0
2024-08-19 13:25:00,133.78,133.84,133.73,133.77,12694.0,131.0669,131.1256,131.0179,131.0571,12694.0
2024-08-19 13:30:00,133.77,133.82,133.69,133.75,7720.0,131.0571,131.106,130.9787,131.0375,7720.0
2024-08-19 13:35:00,133.78,133.85,133.64,133.85,8832.0,131.0669,131.1354,130.9297,131.1354,8832.0
2024-08-19 13:40:00,133.86,133.95,133.84,133.89,6274.0,131.1452,131.2334,131.1256,131.1746,6274.0
2024-08-19 13:45:00,133.94,134.05,133.93,134.0,4613.0,131.2236,131.3314,131.2138,131.2824,4613.0
2024-08-19 13:50:00,133.99,134.04,133.86,133.94,5250.0,131.2726,131.3216,131.1452,131.2236,5250.0
2024-08-19 13:55:00,133.92,133.98,133.88,133.94,7868.0,131.204,131.2628,131.1648,131.2236,7868.0
2024-08-19 14:00:00,133.97,134.04,133.91,134.04,5442.0,131.253,131.3216,131.1942,131.3216,5442.0
2024-08-19 14:05:00,134.02,134.05,133.91,133.94,8445.0,131.302,131.3314,131.1942,131.2236,8445.0
2024-08-19 14:10:00,133.94,134.02,133.91,134.02,3335.0,131.2236,131.302,131.1942,131.302,3335.0
2024-08-19 14:15:00,134.01,134.01,133.91,133.94,6352.0,131.2922,131.2922,131.1942,131.2236,6352.0
2024-08-19 14:20:00,133.94,133.95,133.83,133.85,11476.0,131.2236,131.2334,131.1158,131.1354,11476.0
2024-08-19 14:25:00,133.85,133.98,133.82,133.97,6902.0,131.1354,131.2628,131.106,131.253,6902.0
2024-08-19 14:30:00,133.97,134.0,133.95,133.98,5034.0,131.253,131.2824,131.2334,131.2628,5034.0
2024-08-19 14:35:00,134.0,134.04,133.94,133.96,13260.0,131.2824,131.3216,131.2236,131.2432,13260.0
2024-08-19 14:40:00,134.02,134.27,134.02,134.24,5832.0,131.302,131.5469,131.302,131.5175,5832.0
2024-08-19 14:45:00,134.24,134.29,134.14,134.27,12695.0,131.5175,131.5665,131.4196,131.5469,12695.0
2024-08-19 14:50:00,134.27,134.27,134.14,134.15,5581.0,131.5469,131.5469,131.4196,131.4294,5581.0
2024-08-19 14:55:00,134.17,134.24,134.17,134.21,1716.0,131.4489,131.5175,131.4489,131.4881,1716.0
2024-08-19 15:00:00,134.19,134.19,134.08,134.12,10999.0,131.4685,131.4685,131.3608,131.4,10999.0
2024-08-19 15:05:00,134.1,134.26,134.1,134.18,10125.0,131.3804,131.5371,131.3804,131.4587,10125.0
2024-08-19 15:10:00,134.18,134.2,134.11,134.19,6188.0,131.4587,131.4783,131.3902,131.4685,6188.0
2024-08-19 15:15:00,134.19,134.28,134.19,134.22,13594.0,131.4685,131.5567,131.4685,131.4979,13594.0
2024-08-19 15:20:00,134.23,134.32,134.2,134.29,21580.0,131.5077,131.5959,131.4783,131.5665,21580.0
2024-08-19 15:25:00,134.29,134.39,134.26,134.29,14792.0,131.5665,131.6645,131.5371,131.5665,14792.0
2024-08-19 15:30:00,134.25,134.29,134.13,134.17,13283.0,131.5273,131.5665,131.4098,131.4489,13283.0
2024-08-19 15:35:00,134.15,134.21,134.14,134.16,15786.0,131.4294,131.4881,131.4196,131.4391,15786.0
2024-08-19 15:40:00,134.15,134.35,134.15,134.34,15603.0,131.4294,131.6253,131.4294,131.6155,15603.0
2024-08-19 15:45:00,134.32,134.4,134.12,134.13,51823.0,131.5959,131.6743,131.4,131.4098,51823.0
2024-08-19 15:50:00,134.2,134.57,134.11,134.51,51802.0,131.4783,131.8408,131.3902,131.7821,51802.0
2024-08-19 15:55:00,134.54,134.69,134.46,134.64,156030.0,131.8114,131.9584,131.7331,131.9094,156030.0
2024-08-20 09:30:00,134.85,135.3,134.46,134.64,57278.0,132.1152,132.556,131.7331,131.9094,57278.0
2024-08-20 09:35:00,134.74,134.74,134.23,134.49,7325.0,132.0074,132.0074,131.5077,131.7625,7325.0
2024-08-20 09:40:00,134.56,134.78,134.23,134.39,3124.0,131.831,132.0466,131.5077,131.6645,3124.0
2024-08-20 09:45:00,134.35,134.4,134.0,134.2,7681.0,131.6253,131.6743,131.2824,131.4783,7681.0
2024-08-20 09:50:00,134.13,134.2,133.74,133.99,25771.0,131.4098,131.4783,131.0277,131.2726,25771.0
2024-08-20 09:55:00,134.05,134.25,133.72,133.82,26606.0,131.3314,131.5273,131.0081,131.106,26606.0
2024-08-20 10:00:00,133.82,134.3,133.73,134.26,16625.0,131.106,131.5763,131.0179,131.5371,16625.0
2024-08-20 10:05:00,134.04,134.31,133.71,134.08,23082.0,131.3216,131.5861,130.9983,131.3608,23082.0
2024-08-20 10:10:00,134.08,134.08,133.61,133.88,6220.0,131.3608,131.3608,130.9003,131.1648,6220.0
2024-08-20 10:15:00,133.84,133.88,133.41,133.47,5205.0,131.1256,131.1648,130.7044,130.7631,5205.0
2024-08-20 10:20:00,133.36,133.54,133.29,133.46,11651.0,130.6554,130.8317,130.5868,130.7533,11651.0
2024-08-20 10:25:00,133.47,133.5,133.32,133.49,11338.0,130.7631,130.7925,130.6162,130.7827,11338.0
2024-08-20 10:30:00,133.5,133.71,133.45,133.71,13114.0,130.7925,130.9983,130.7435,130.9983,13114.0
2024-08-20 10:35:00,133.68,133.71,133.51,133.59,3677.0,130.9689,130.9983,130.8023,130.8807,3677.0
2024-08-20 10:40:00,133.58,133.8,133.43,133.56,7971.0,130.8709,131.0865,130.724,130.8513,7971.0
2024-08-20 10:45:00,133.59,133.79,133.51,133.77,4727.0,130.8807,131.0767,130.8023,131.0571,4727.0
2024-08-20 10:50:00,133.77,133.77,133.61,133.65,4815.0,131.0571,131.0571,130.9003,130.9395,4815.0
2024-08-20 10:55:00,133.73,133.73,133.42,133.53,4955.0,131.0179,131.0179,130.7142,130.8219,4955.0
2024-08-20 11:00:00,133.55,133.58,133.42,133.5,3579.0,130.8415,130.8709,130.7142,130.7925,3579.0
2024-08-20 11:05:00,133.44,133.81,133.44,133.81,3317.0,130.7338,131.0962,130.7338,131.0962,3317.0
2024-08-20 11:10:00,133.72,133.75,133.47,133.53,4707.0,131.0081,131.0375,130.7631,130.8219,4707.0
2024-08-20 11:15:00,133.59,133.61,133.46,133.46,2702.0,130.8807,130.9003,130.7533,130.7533,2702.0
2024-08-20 11:20:00,133.45,133.59,133.44,133.52,2549.0,130.7435,130.8807,130.7338,130.8121,2549.0
2024-08-20 11:25:00,133.55,133.57,133.34,133.39,5790.0,130.8415,130.8611,130.6358,130.6848,5790.0
2024-08-20 11:30:00,133.33,133.45,133.24,133.43,8601.0,130.626,130.7435,130.5378,130.724,8601.0
2024-08-20 11:35:00,133.48,133.75,133.43,133.69,3038.0,130.7729,131.0375,130.724,130.9787,3038.0
2024-08-20 11:40:00,133.72,133.74,133.4,133.44,6275.0,131.0081,131.0277,130.6946,130.7338,6275.0
2024-08-20 11:45:00,133.44,133.48,133.35,133.35,2595.0,130.7338,130.7729,130.6456,130.6456,2595.0
2024-08-20 11:50:00,133.33,133.64,133.33,133.56,5490.0,130.626,130.9297,130.626,130.8513,5490.0
2024-08-20 11:55:00,133.55,133.77,133.53,133.77,5652.0,130.8415,131.0571,130.8219,131.0571,5652.0
2024-08-20 12:00:00,133.77,133.77,133.62,133.69,5064.0,131.0571,131.0571,130.9101,130.9787,5064.0
2024-08-20 12:05:00,133.65,133.67,133.58,133.61,2155.0,130.9395,130.9591,130.8709,130.9003,2155.0
2024-08-20 12:10:00,133.63,133.63,133.49,133.49,4387.0,130.9199,130.9199,130.7827,130.7827,4387.0
2024-08-20 12:15:00,133.54,133.54,133.36,133.37,5473.0,130.8317,130.8317,130.6554,130.6652,5473.0
2024-08-20 12:20:00,133.4,133.46,133.33,133.39,4906.0,130.6946,130.7533,130.626,130.6848,4906.0
2024-08-20 12:25:00,133.39,133.49,133.34,133.38,4875.0,130.6848,130.7827,130.6358,130.675,4875.0
2024-08-20 12:30:00,133.37,133.43,133.29,133.29,8516.0,130.6652,130.724,130.5868,130.5868,8516.0
2024-08-20 12:35:00,133.3,133.4,133.23,133.39,4112.0,130.5966,130.6946,130.528,130.6848,4112.0
2024-08-20 12:40:00,133.39,133.45,133.33,133.39,2091.0,130.6848,130.7435,130.626,130.6848,2091.0
2024-08-20 12:45:00,133.33,133.38,133.33,133.38,1180.0,130.626,130.675,130.626,130.675,1180.0
2024-08-20 12:50:00,133.38,133.38,133.24,133.29,5552.0,130.675,130.675,130.5378,130.5868,5552.0
2024-08-20 12:55:00,133.26,133.46,133.26,133.4,27256.0,130.5574,130.7533,130.5574,130.6946,27256.0
2024-08-20 13:00:00,133.33,133.33,133.19,133.23,5051.0,130.626,130.626,130.4888,130.528,5051.0
2024-08-20 13:05:00,133.24,133.33,133.15,133.3,16536.0,130.5378,130.626,130.4496,130.5966,16536.0
2024-08-20 13:10:00,133.28,133.29,133.13,133.2,1167.0,130.577,130.5868,130.43,130.4986,1167.0
2024-08-20 13:15:00,133.14,133.21,133.04,133.08,8445.0,130.4398,130.5084,130.3419,130.3811,8445.0
2024-08-20 13:20:00,133.07,133.08,132.86,132.92,7031.0,130.3713,130.3811,130.1655,130.2243,7031.0
2024-08-20 13:25:00,132.86,132.97,132.79,132.85,7415.0,130.1655,130.2733,130.0969,130.1557,7415.0
2024-08-20 13:30:00,132.88,132.9,132.81,132.81,3485.0,130.1851,130.2047,130.1165,130.1165,3485.0
2024-08-20 13:35:00,132.88,132.9,132.71,132.84,16683.0,130.1851,130.2047,130.0186,130.1459,16683.0
2024-08-20 13:40:00,132.86,132.98,132.85,132.9,6966.0,130.1655,130.2831,130.1557,130.2047,6966.0
2024-08-20 13:45:00,132.94,133.0,132.9,132.94,7061.0,130.2439,130.3027,130.2047,130.2439,7061.0
2024-08-20 13:50:00,132.94,132.97,132.88,132.96,5567.0,130.2439,130.2733,130.1851,130.2635,5567.0
2024-08-20 13:55:00,132.94,132.97,132.85,132.85,9844.0,130.2439,130.2733,130.1557,130.1557,9844.0
2024-08-20 14:00:00,132.85,132.94,132.81,132.94,14413.0,130.1557,130.2439,130.1165,130.2439,14413.0
2024-08-20 14:05:00,132.93,133.1,132.93,133.02,14780.0,130.2341,130.4006,130.2341,130.3223,14780.0
2024-08-20 14:10:00,133.02,133.12,132.88,132.94,47352.0,130.3223,130.4202,130.1851,130.2439,47352.0
2024-08-20 14:15:00,132.98,133.09,132.92,133.09,52480.0,130.2831,130.3909,130.2243,130.3909,52480.0
2024-08-20 14:20:00,133.1,133.21,133.01,133.15,24412.0,130.4006,130.5084,130.3125,130.4496,24412.0
2024-08-20 14:25:00,133.13,133.37,133.11,133.31,19117.0,130.43,130.6652,130.4104,130.6064,19117.0
2024-08-20 14:30:00,133.33,133.34,133.25,133.3,10209.0,130.626,130.6358,130.5476,130.5966,10209.0
2024-08-20 14:35:00,133.33,133.53,133.2,133.36,29739.0,130.626,130.8219,130.4986,130.6554,29739.0
2024-08-20 14:40:00,133.37,133.5,133.1,133.1,17056.0,130.6652,130.7925,130.4006,130.4006,17056.0
2024-08-20 14:45:00,133.12,133.22,133.1,133.14,15063.0,130.4202,130.5182,130.4006,130.4398,15063.0
2024-08-20 14:50:00,133.19,133.24,133.09,133.24,5597.0,130.4888,130.5378,130.3909,130.5378,5597.0
2024-08-20 14:55:00,133.22,133.22,133.13,133.19,4209.0,130.5182,130.5182,130.43,130.4888,4209.0
2024-08-20 15:00:00,133.19,133.24,133.04,133.07,16811.0,130.4888,130.5378,130.3419,130.3713,16811.0
2024-08-20 15:05:00,133.02,133.15,133.01,133.05,10250.0,130.3223,130.4496,130.3125,130.3517,10250.0
2024-08-20 15:10:00,133.09,133.15,133.05,133.11,4718.0,130.3909,130.4496,130.3517,130.4104,4718.0
2024-08-20 15:15:00,133.11,133.15,133.05,133.13,7388.0,130.4104,130.4496,130.3517,130.43,7388.0
2024-08-20 15:20:00,133.13,133.16,133.08,133.11,24349.0,130.43,130.4594,130.3811,130.4104,24349.0
2024-08-20 15:25:00,133.13,133.19,133.11,133.16,5450.0,130.43,130.4888,130.4104,130.4594,5450.0
2024-08-20 15:30:00,133.14,133.28,133.11,133.22,10251.0,130.4398,130.577,130.4104,130.5182,10251.0
2024-08-20 15:35:00,133.25,133.25,133.13,133.15,9528.0,130.5476,130.5476,130.43,130.4496,9528.0
2024-08-20 15:40:00,133.14,133.25,133.14,133.17,14085.0,130.4398,130.5476,130.4398,130.4692,14085.0
2024-08-20 15:45:00,133.17,133.27,133.09,133.24,17357.0,130.4692,130.5672,130.3909,130.5378,17357.0
2024-08-20 15:50:00,133.28,133.28,132.81,132.85,25894.0,130.577,130.577,130.1165,130.1557,25894.0
2024-08-20 15:55:00,132.84,133.01,132.8,133.01,112836.0,130.1459,130.3125,130.1067,130.3125,112836.0
2024-08-21 09:30:00,133.27,133.44,132.65,132.68,41024.0,130.5672,130.7338,129.9598,129.9892,41024.0
2024-08-21 09:35:00,132.71,132.92,132.57,132.88,21017.0,130.0186,130.2243,129.8814,130.1851,21017.0
2024-08-21 09:40:00,132.72,132.72,132.12,132.32,13835.0,130.0284,130.0284,129.4405,129.6365,13835.0
2024-08-21 09:45:00,132.34,132.62,132.21,132.49,8936.0,129.6561,129.9304,129.5287,129.803,8936.0
2024-08-21 09:50:00,132.52,132.52,132.21,132.31,7149.0,129.8324,129.8324,129.5287,129.6267,7149.0
2024-08-21 09:55:00,132.33,132.61,132.27,132.36,9572.0,129.6463,129.9206,129.5875,129.6757,9572.0
2024-08-21 10:00:00,132.35,132.6,132.35,132.4,10468.0,129.6659,129.9108,129.6659,129.7148,10468.0
2024-08-21 10:05:00,132.39,132.39,132.2,132.28,8203.0,129.705,129.705,129.5189,129.5973,8203.0
2024-08-21 10:10:00,132.29,132.48,131.87,131.9,17341.0,129.6071,129.7932,129.1956,129.225,17341.0
2024-08-21 10:15:00,131.9,132.01,131.73,132.01,13577.0,129.225,129.3328,129.0584,129.3328,13577.0
2024-08-21 10:20:00,132.01,132.14,131.81,132.12,7030.0,129.3328,129.4601,129.1368,129.4405,7030.0
2024-08-21 10:25:00,132.04,132.21,131.99,132.2,25582.0,129.3621,129.5287,129.3132,129.5189,25582.0
2024-08-21 10:30:00,132.2,132.44,132.13,132.3,7732.0,129.5189,129.754,129.4503,129.6169,7732.0
2024-08-21 10:35:00,132.37,133.0,132.3,132.97,43408.0,129.6855,130.3027,129.6169,130.2733,43408.0
2024-08-21 10:40:00,133.03,133.36,132.95,133.18,21954.0,130.3321,130.6554,130.2537,130.479,21954.0
2024-08-21 10:45:00,133.16,133.18,132.96,132.96,4559.0,130.4594,130.479,130.2635,130.2635,4559.0
2024-08-21 10:50:00,132.89,132.89,132.39,132.59,10950.0,130.1949,130.1949,129.705,129.901,10950.0
2024-08-21 10:55:00,132.62,132.99,132.57,132.97,4559.0,129.9304,130.2929,129.8814,130.2733,4559.0
2024-08-21 11:00:00,132.94,132.95,132.75,132.91,4202.0,130.2439,130.2537,130.0577,130.2145,4202.0
2024-08-21 11:05:00,132.85,133.07,132.85,132.93,7061.0,130.1557,130.3713,130.1557,130.2341,7061.0
2024-08-21 11:10:00,132.94,133.25,132.9,133.12,8613.0,130.2439,130.5476,130.2047,130.4202,8613.0
2024-08-21 11:15:00,133.16,133.16,132.99,133.0,15193.0,130.4594,130.4594,130.2929,130.3027,15193.0
2024-08-21 11:20:00,133.02,133.06,132.95,133.01,6654.0,130.3223,130.3615,130.2537,130.3125,6654.0
2024-08-21 11:25:00,133.01,133.14,132.93,133.04,9463.0,130.3125,130.4398,130.2341,130.3419,9463.0
2024-08-21 11:30:00,133.03,133.22,133.01,133.09,9013.0,130.3321,130.5182,130.3125,130.3909,9013.0
2024-08-21 11:35:00,133.12,133.31,133.08,133.18,6552.0,130.4202,130.6064,130.3811,130.479,6552.0
2024-08-21 11:40:00,133.19,133.28,133.13,133.28,7103.0,130.4888,130.577,130.43,130.577,7103.0
2024-08-21 11:45:00,133.28,133.34,133.05,133.08,9061.0,130.577,130.6358,130.3517,130.3811,9061.0
2024-08-21 11:50:00,133.05,133.09,132.89,132.96,5353.0,130.3517,130.3909,130.1949,130.2635,5353.0
2024-08-21 11:55:00,132.93,133.0,132.8,132.85,5705.0,130.2341,130.3027,130.1067,130.1557,5705.0
2024-08-21 12:00:00,132.84,132.86,132.7,132.75,10703.0,130.1459,130.1655,130.0088,130.0577,10703.0
2024-08-21 12:05:00,132.75,133.27,132.75,133.22,10143.0,130.0577,130.5672,130.0577,130.5182,10143.0
2024-08-21 12:10:00,133.16,133.24,133.06,133.12,14144.0,130.4594,130.5378,130.3615,130.4202,14144.0
2024-08-21 12:15:00,133.12,133.25,132.99,133.11,6186.0,130.4202,130.5476,130.2929,130.4104,6186.0
2024-08-21 12:20:00,133.29,133.34,133.21,133.21,7096.0,130.5868,130.6358,130.5084,130.5084,7096.0
2024-08-21 12:25:00,133.26,133.29,133.19,133.22,6089.0,130.5574,130.5868,130.4888,130.5182,6089.0
2024-08-21 12:30:00,133.19,133.34,133.18,133.34,3750.0,130.4888,130.6358,130.479,130.6358,3750.0
2024-08-21 12:35:00,133.28,133.34,133.22,133.28,3684.0,130.577,130.6358,130.5182,130.577,3684.0
2024-08-21 12:40:00,133.27,133.59,133.27,133.53,7925.0,130.5672,130.8807,130.5672,130.8219,7925.0
2024-08-21 12:45:00,133.5,133.61,133.49,133.61,1884.0,130.7925,130.9003,130.7827,130.9003,1884.0
2024-08-21 12:50:00,133.6,133.61,133.42,133.56,17066.0,130.8905,130.9003,130.7142,130.8513,17066.0
2024-08-21 12:55:00,133.56,133.68,133.51,133.68,7492.0,130.8513,130.9689,130.8023,130.9689,7492.0
2024-08-21 13:00:00,133.68,133.8,133.64,133.78,9734.0,130.9689,131.0865,130.9297,131.0669,9734.0
2024-08-21 13:05:00,133.79,133.8,133.73,133.8,4065.0,131.0767,131.0865,131.0179,131.0865,4065.0
2024-08-21 13:10:00,133.76,133.96,133.76,133.84,12117.0,131.0473,131.2432,131.0473,131.1256,12117.0
2024-08-21 13:15:00,133.84,133.89,133.7,133.79,8662.0,131.1256,131.1746,130.9885,131.0767,8662.0
2024-08-21 13:20:00,133.83,134.0,133.77,133.83,27262.0,131.1158,131.2824,131.0571,131.1158,27262.0
2024-08-21 13:25:00,133.84,133.87,133.76,133.78,8800.0,131.1256,131.155,131.0473,131.0669,8800.0
2024-08-21 13:30:00,133.83,133.85,133.76,133.77,3817.0,131.1158,131.1354,131.0473,131.0571,3817.0
2024-08-21 13:35:00,133.8,133.81,133.69,133.78,3526.0,131.0865,131.0962,130.9787,131.0669,3526.0
2024-08-21 13:40:00,133.7,133.71,133.58,133.64,6368.0,130.9885,130.9983,130.8709,130.9297,6368.0
2024-08-21 13:45:00,133.63,133.84,133.63,133.83,2025.0,130.9199,131.1256,130.9199,131.1158,2025.0
2024-08-21 13:50:00,133.84,133.84,133.75,133.76,3565.0,131.1256,131.1256,131.0375,131.0473,3565.0
2024-08-21 13:55:00,133.77,133.8,133.67,133.73,8558.0,131.0571,131.0865,130.9591,131.0179,8558.0
2024-08-21 14:00:00,133.77,134.02,133.77,133.99,16802.0,131.0571,131.302,131.0571,131.2726,16802.0
2024-08-21 14:05:00,134.01,134.13,133.91,133.97,16965.0,131.2922,131.4098,131.1942,131.253,16965.0
2024-08-21 14:10:00,133.97,134.19,133.97,134.14,11216.0,131.253,131.4685,131.253,131.4196,11216.0
2024-08-21 14:15:00,134.14,134.28,134.13,134.27,4915.0,131.4196,131.5567,131.4098,131.5469,4915.0
2024-08-21 14:20:00,134.25,134.3,134.22,134.3,2053.0,131.5273,131.5763,131.4979,131.5763,2053.0
2024-08-21 14:25:00,134.32,134.58,134.29,134.58,20127.0,131.5959,131.8506,131.5665,131.8506,20127.0
2024-08-21 14:30:00,134.56,134.79,134.54,134.7,15700.0,131.831,132.0564,131.8114,131.9682,15700.0
2024-08-21 14:35:00,134.71,134.71,134.44,134.53,16236.0,131.978,131.978,131.7135,131.8016,16236.0
2024-08-21 14:40:00,134.53,134.64,134.5,134.6,6468.0,131.8016,131.9094,131.7723,131.8702,6468.0
2024-08-21 14:45:00,134.63,134.64,134.47,134.6,10315.0,131.8996,131.9094,131.7429,131.8702,10315.0
2024-08-21 14:50:00,134.61,134.78,134.6,134.78,7062.0,131.88,132.0466,131.8702,132.0466,7062.0
2024-08-21 14:55:00,134.73,134.76,134.52,134.6,13767.0,131.9976,132.027,131.7918,131.8702,13767.0
2024-08-21 15:00:00,134.64,134.64,134.36,134.43,14651.0,131.9094,131.9094,131.6351,131.7037,14651.0
2024-08-21 15:05:00,134.46,134.52,134.33,134.47,11814.0,131.7331,131.7918,131.6057,131.7429,11814.0
2024-08-21 15:10:00,134.46,134.56,134.41,134.41,10006.0,131.7331,131.831,131.6841,131.6841,10006.0
2024-08-21 15:15:00,134.42,134.48,134.34,134.36,7809.0,131.6939,131.7527,131.6155,131.6351,7809.0
2024-08-21 15:20:00,134.36,134.38,134.21,134.32,15055.0,131.6351,131.6547,131.4881,131.5959,15055.0
2024-08-21 15:25:00,134.27,134.56,134.27,134.54,8032.0,131.5469,131.831,131.5469,131.8114,8032.0
2024-08-21 15:30:00,134.55,134.65,134.49,134.57,18656.0,131.8212,131.9192,131.7625,131.8408,18656.0
2024-08-21 15:35:00,134.58,134.73,134.57,134.7,29749.0,131.8506,131.9976,131.8408,131.9682,29749.0
2024-08-21 15:40:00,134.71,134.77,134.69,134.75,19104.0,131.978,132.0368,131.9584,132.0172,19104.0
2024-08-21 15:45:00,134.75,134.95,134.73,134.92,24590.0,132.0172,132.2131,131.9976,132.1837,24590.0
2024-08-21 15:50:00,134.92,134.95,134.68,134.91,61237.0,132.1837,132.2131,131.9486,132.1739,61237.0
2024-08-21 15:55:00,134.94,135.0,134.64,134.72,134352.0,132.2033,132.2621,131.9094,131.9878,134352.0
2024-08-22 09:30:00,134.74,135.2,134.61,134.83,31341.0,132.0074,132.4581,131.88,132.0956,31341.0
2024-08-22 09:35:00,134.68,135.39,134.68,135.22,3931.0,131.9486,132.6442,131.9486,132.4777,3931.0
2024-08-22 09:40:00,135.26,135.5,135.15,135.17,7523.0,132.5168,132.752,132.4091,132.4287,7523.0
2024-08-22 09:45:00,135.34,135.37,134.33,134.47,5806.0,132.5952,132.6246,131.6057,131.7429,5806.0
2024-08-22 09:50:00,134.46,134.46,134.18,134.34,4856.0,131.7331,131.7331,131.4587,131.6155,4856.0
2024-08-22 09:55:00,134.57,134.98,134.46,134.87,20302.0,131.8408,132.2425,131.7331,132.1348,20302.0
2024-08-22 10:00:00,134.87,135.09,134.83,135.01,15352.0,132.1348,132.3503,132.0956,132.2719,15352.0
2024-08-22 10:05:00,135.02,135.02,134.68,134.69,10047.0,132.2817,132.2817,131.9486,131.9584,10047.0
2024-08-22 10:10:00,134.69,134.72,134.31,134.31,11446.0,131.9584,131.9878,131.5861,131.5861,11446.0
2024-08-22 10:15:00,134.37,134.64,134.33,134.47,6473.0,131.6449,131.9094,131.6057,131.7429,6473.0
2024-08-22 10:20:00,134.47,134.47,134.36,134.46,7313.0,131.7429,131.7429,131.6351,131.7331,7313.0
2024-08-22 10:25:00,134.54,134.81,134.48,134.72,6333.0,131.8114,132.076,131.7527,131.9878,6333.0
2024-08-22 10:30:00,134.71,134.71,134.28,134.56,29964.0,131.978,131.978,131.5567,131.831,29964.0
2024-08-22 10:35:00,134.65,134.71,134.52,134.61,4747.0,131.9192,131.978,131.7918,131.88,4747.0
2024-08-22 10:40:00,134.66,134.77,134.52,134.63,9381.0,131.929,132.0368,131.7918,131.8996,9381.0
2024-08-22 10:45:00,134.54,134.69,134.54,134.61,6604.0,131.8114,131.9584,131.8114,131.88,6604.0
2024-08-22 10:50:00,134.66,134.96,134.54,134.96,7044.0,131.929,132.2229,131.8114,132.2229,7044.0
2024-08-22 10:55:00,134.91,134.94,134.67,134.67,38441.0,132.1739,132.2033,131.9388,131.9388,38441.0
2024-08-22 11:00:00,134.71,134.92,134.56,134.77,6178.0,131.978,132.1837,131.831,132.0368,6178.0
2024-08-22 11:05:00,134.84,134.9,134.62,134.68,11544.0,132.1054,132.1641,131.8898,131.9486,11544.0
2024-08-22 11:10:00,134.61,134.64,134.26,134.26,12355.0,131.88,131.9094,131.5371,131.5371,12355.0
2024-08-22 11:15:00,134.13,134.18,133.9,133.9,11916.0,131.4098,131.4587,131.1844,131.1844,11916.0
2024-08-22 11:20:00,133.9,134.0,133.52,133.61,39351.0,131.1844,131.2824,130.8121,130.9003,39351.0
2024-08-22 11:25:00,133.6,133.73,133.53,133.62,28672.0,130.8905,131.0179,130.8219,130.9101,28672.0
2024-08-22 11:30:00,133.62,133.86,133.62,133.85,7456.0,130.9101,131.1452,130.9101,131.1354,7456.0
2024-08-22 11:35:00,133.94,134.05,133.83,133.83,2179.0,131.2236,131.3314,131.1158,131.1158,2179.0
2024-08-22 11:40:00,133.83,134.02,133.7,133.81,4093.0,131.1158,131.302,130.9885,131.0962,4093.0
2024-08-22 11:45:00,133.79,134.07,133.62,133.74,15341.0,131.0767,131.351,130.9101,131.0277,15341.0
2024-08-22 11:50:00,133.8,133.9,133.68,133.82,8327.0,131.0865,131.1844,130.9689,131.106,8327.0
2024-08-22 11:55:00,133.83,134.1,133.82,134.06,4026.0,131.1158,131.3804,131.106,131.3412,4026.0
2024-08-22 12:00:00,134.07,134.49,134.06,134.46,9138.0,131.351,131.7625,131.3412,131.7331,9138.0
2024-08-22 12:05:00,134.41,134.53,134.27,134.53,5657.0,131.6841,131.8016,131.5469,131.8016,5657.0
2024-08-22 12:10:00,134.53,134.6,134.34,134.5,3647.0,131.8016,131.8702,131.6155,131.7723,3647.0
2024-08-22 12:15:00,134.47,134.7,134.47,134.65,6353.0,131.7429,131.9682,131.7429,131.9192,6353.0
2024-08-22 12:20:00,134.71,134.91,134.71,134.81,6198.0,131.978,132.1739,131.978,132.076,6198.0
2024-08-22 12:25:00,134.81,135.0,134.8,134.9,6009.0,132.076,132.2621,132.0662,132.1641,6009.0
2024-08-22 12:30:00,134.95,135.18,134.94,135.13,1754.0,132.2131,132.4385,132.2033,132.3895,1754.0
2024-08-22 12:35:00,135.15,135.21,135.04,135.09,6783.0,132.4091,132.4679,132.3013,132.3503,6783.0
2024-08-22 12:40:00,135.09,135.19,135.07,135.14,4643.0,132.3503,132.4483,132.3307,132.3993,4643.0
2024-08-22 12:45:00,135.12,135.19,135.02,135.1,5579.0,132.3797,132.4483,132.2817,132.3601,5579.0
2024-08-22 12:50:00,135.11,135.12,134.85,134.85,8567.0,132.3699,132.3797,132.1152,132.1152,8567.0
2024-08-22 12:55:00,134.85,134.85,134.68,134.78,5976.0,132.1152,132.1152,131.9486,132.0466,5976.0
2024-08-22 13:00:00,134.78,134.8,134.52,134.56,6079.0,132.0466,132.0662,131.7918,131.831,6079.0
2024-08-22 13:05:00,134.56,134.71,134.55,134.67,2042.0,131.831,131.978,131.8212,131.9388,2042.0
2024-08-22 13:10:00,134.73,135.04,134.73,134.73,2972.0,131.9976,132.3013,131.9976,131.9976,2972.0
2024-08-22 13:15:00,134.58,134.91,134.55,134.84,5441.0,131.8506,132.1739,131.8212,132.1054,5441.0
2024-08-22 13:20:00,134.92,134.92,134.72,134.74,6152.0,132.1837,132.1837,131.9878,132.0074,6152.0
2024-08-22 13:25:00,134.88,134.89,134.59,134.62,3486.0,132.1445,132.1543,131.8604,131.8898,3486.0
2024-08-22 13:30:00,134.55,134.72,134.3,134.59,8331.0,131.8212,131.9878,131.5763,131.8604,8331.0
2024-08-22 13:35:00,134.59,134.86,134.59,134.72,2211.0,131.8604,132.125,131.8604,131.9878,2211.0
2024-08-22 13:40:00,134.72,134.91,134.68,134.82,3900.0,131.9878,132.1739,131.9486,132.0858,3900.0
2024-08-22 13:45:00,134.81,134.89,134.62,134.62,8647.0,132.076,132.1543,131.8898,131.8898,8647.0
2024-08-22 13:50:00,134.67,134.78,134.45,134.45,10564.0,131.9388,132.0466,131.7233,131.7233,10564.0
2024-08-22 13:55:00,134.45,134.52,134.39,134.45,3949.0,131.7233,131.7918,131.6645,131.7233,3949.0
2024-08-22 14:00:00,134.42,134.48,134.36,134.42,8714.0,131.6939,131.7527,131.6351,131.6939,8714.0
2024-08-22 14:05:00,134.39,134.6,134.36,134.54,6815.0,131.6645,131.8702,131.6351,131.8114,6815.0
2024-08-22 14:10:00,134.61,134.69,134.51,134.68,4825.0,131.88,131.9584,131.7821,131.9486,4825.0
2024-08-22 14:15:00,134.61,134.95,134.61,134.92,4463.0,131.88,132.2131,131.88,132.1837,4463.0
2024-08-22 14:20:00,134.93,134.93,134.71,134.81,4134.0,132.1935,132.1935,131.978,132.076,4134.0
2024-08-22 14:25:00,134.8,134.98,134.79,134.98,2788.0,132.0662,132.2425,132.0564,132.2425,2788.0
2024-08-22 14:30:00,134.92,134.92,134.8,134.83,2242.0,132.1837,132.1837,132.0662,132.0956,2242.0
2024-08-22 14:35:00,134.78,134.85,134.78,134.82,856.0,132.0466,132.1152,132.0466,132.0858,856.0
2024-08-22 14:40:00,134.82,135.11,134.76,135.0,38997.0,132.0858,132.3699,132.027,132.2621,38997.0
2024-08-22 14:45:00,135.04,135.21,135.02,135.16,5591.0,132.3013,132.4679,132.2817,132.4189,5591.0
2024-08-22 14:50:00,135.13,135.26,135.03,135.18,5331.0,132.3895,132.5168,132.2915,132.4385,5331.0
2024-08-22 14:55:00,135.22,135.28,135.05,135.08,9453.0,132.4777,132.5364,132.3111,132.3405,9453.0
2024-08-22 15:00:00,135.08,135.32,135.08,135.18,6668.0,132.3405,132.5756,132.3405,132.4385,6668.0
2024-08-22 15:05:00,135.22,135.33,135.22,135.26,8562.0,132.4777,132.5854,132.4777,132.5168,8562.0
2024-08-22 15:10:00,135.29,135.32,135.19,135.32,12359.0,132.5462,132.5756,132.4483,132.5756,12359.0
2024-08-22 15:15:00,135.37,135.47,135.28,135.28,8550.0,132.6246,132.7226,132.5364,132.5364,8550.0
2024-08-22 15:20:00,135.33,135.33,135.15,135.21,10348.0,132.5854,132.5854,132.4091,132.4679,10348.0
2024-08-22 15:25:00,135.2,135.24,135.14,135.2,16887.0,132.4581,132.4972,132.3993,132.4581,16887.0
2024-08-22 15:30:00,135.21,135.27,135.04,135.04,11535.0,132.4679,132.5266,132.3013,132.3013,11535.0
2024-08-22 15:35:00,135.07,135.17,134.96,134.97,10721.0,132.3307,132.4287,132.2229,132.2327,10721.0
2024-08-22 15:40:00,134.93,134.94,134.75,134.79,12381.0,132.1935,132.2033,132.0172,132.0564,12381.0
2024-08-22 15:45:00,134.78,134.98,134.77,134.97,37855.0,132.0466,132.2425,132.0368,132.2327,37855.0
2024-08-22 15:50:00,134.93,135.01,134.38,134.53,23993.0,132.1935,132.2719,131.6547,131.8016,23993.0
2024-08-22 15:55:00,134.54,134.94,134.47,134.93,90470.0,131.8114,132.2033,131.7429,132.1935,90470.0
2024-08-23 09:30:00,135.92,136.31,135.77,136.0,26135.0,133.1635,133.5455,133.0165,133.2418,26135.0
2024-08-23 09:35:00,136.06,136.88,136.06,136.56,17390.0,133.3006,134.104,133.3006,133.7905,17390.0
2024-08-23 09:40:00,136.5,136.68,136.45,136.54,12083.0,133.7317,133.908,133.6827,133.7709,12083.0
2024-08-23 09:45:00,136.59,136.74,136.09,136.28,16056.0,133.8199,133.9668,133.33,133.5162,16056.0
2024-08-23 09:50:00,136.17,136.17,135.79,135.98,7474.0,133.4084,133.4084,133.0361,133.2222,7474.0
2024-08-23 09:55:00,135.89,136.23,135.72,136.17,5862.0,133.1341,133.4672,132.9675,133.4084,5862.0
2024-08-23 10:00:00,136.14,137.52,136.13,137.52,40107.0,133.379,134.731,133.3692,134.731,40107.0
2024-08-23 10:05:00,137.52,138.22,137.38,138.08,115914.0,134.731,135.4168,134.5938,135.2796,115914.0
2024-08-23 10:10:00,138.08,139.0,138.05,138.81,82514.0,135.2796,136.181,135.2503,135.9948,82514.0
2024-08-23 10:15:00,138.81,138.99,138.0,138.2,73522.0,135.9948,136.1712,135.2013,135.3972,73522.0
2024-08-23 10:20:00,137.92,138.86,137.92,138.86,34490.0,135.1229,136.0438,135.1229,136.0438,34490.0
2024-08-23 10:25:00,138.81,139.35,138.66,139.12,94293.0,135.9948,136.5239,135.8479,136.2986,94293.0
2024-08-23 10:30:00,139.13,139.35,138.76,138.94,40555.0,136.3084,136.5239,135.9459,136.1222,40555.0
2024-08-23 10:35:00,138.89,138.98,138.55,138.9,54774.0,136.0732,136.1614,135.7401,136.083,54774.0
2024-08-23 10:40:00,138.9,139.49,138.76,139.42,33765.0,136.083,136.6611,135.9459,136.5925,33765.0
2024-08-23 10:45:00,139.38,139.45,138.68,138.77,49231.0,136.5533,136.6219,135.8675,135.9557,49231.0
2024-08-23 10:50:00,138.81,139.07,138.57,139.07,19852.0,135.9948,136.2496,135.7597,136.2496,19852.0
2024-08-23 10:55:00,139.08,139.44,139.01,139.16,41305.0,136.2594,136.6121,136.1908,136.3377,41305.0
2024-08-23 11:00:00,139.23,139.26,138.97,139.19,26368.0,136.4063,136.4357,136.1516,136.3671,26368.0
2024-08-23 11:05:00,139.19,140.07,139.18,140.0,63233.0,136.3671,137.2293,136.3573,137.1607,63233.0
2024-08-23 11:10:00,140.03,140.03,139.35,139.68,21950.0,137.1901,137.1901,136.5239,136.8472,21950.0
2024-08-23 11:15:00,139.75,140.31,139.72,140.27,24540.0,136.9158,137.4644,136.8864,137.4252,24540.0
2024-08-23 11:20:00,140.25,140.69,140.19,140.45,46980.0,137.4056,137.8367,137.3469,137.6016,46980.0
2024-08-23 11:25:00,140.46,140.58,140.31,140.4,48756.0,137.6114,137.7289,137.4644,137.5526,48756.0
2024-08-23 11:30:00,140.4,140.53,139.98,140.07,36830.0,137.5526,137.68,137.1411,137.2293,36830.0
2024-08-23 11:35:00,140.08,140.16,139.63,139.84,38252.0,137.2391,137.3175,136.7982,137.004,38252.0
2024-08-23 11:40:00,139.84,139.94,138.94,139.02,115765.0,137.004,137.1019,136.1222,136.2006,115765.0
2024-08-23 11:45:00,139.02,139.04,138.49,138.84,39323.0,136.2006,136.2202,135.6813,136.0242,39323.0
2024-08-23 11:50:00,138.81,139.12,138.81,139.04,39598.0,135.9948,136.2986,135.9948,136.2202,39598.0
2024-08-23 11:55:00,139.05,139.21,138.82,138.82,33926.0,136.23,136.3867,136.0046,136.0046,33926.0
2024-08-23 12:00:00,138.88,138.88,138.29,138.3,73657.0,136.0634,136.0634,135.4854,135.4952,73657.0
2024-08-23 12:05:00,138.3,138.39,137.99,138.18,21964.0,135.4952,135.5834,135.1915,135.3776,21964.0
2024-08-23 12:10:00,138.23,138.69,138.21,138.46,63007.0,135.4266,135.8773,135.407,135.6519,63007.0
2024-08-23 12:15:00,138.53,138.62,138.38,138.59,31006.0,135.7205,135.8087,135.5736,135.7793,31006.0
2024-08-23 12:20:00,138.6,138.66,138.47,138.47,20573.0,135.7891,135.8479,135.6617,135.6617,20573.0
2024-08-23 12:25:00,138.49,138.54,138.33,138.37,28935.0,135.6813,135.7303,135.5246,135.5638,28935.0
2024-08-23 12:30:00,138.37,138.63,138.37,138.58,32992.0,135.5638,135.8185,135.5638,135.7695,32992.0
2024-08-23 12:35:00,138.64,138.93,138.63,138.84,16807.0,135.8283,136.1124,135.8185,136.0242,16807.0
2024-08-23 12:40:00,138.87,138.87,138.31,138.31,79643.0,136.0536,136.0536,135.505,135.505,79643.0
2024-08-23 12:45:00,138.34,138.4,138.09,138.17,15522.0,135.5344,135.5932,135.2894,135.3678,15522.0
2024-08-23 12:50:00,138.13,138.65,138.12,138.55,9647.0,135.3286,135.8381,135.3188,135.7401,9647.0
2024-08-23 12:55:00,138.58,138.81,138.57,138.69,4128.0,135.7695,135.9948,135.7597,135.8773,4128.0
2024-08-23 13:00:00,138.65,138.86,138.57,138.69,7271.0,135.8381,136.0438,135.7597,135.8773,7271.0
2024-08-23 13:05:00,138.69,138.91,138.57,138.64,10955.0,135.8773,136.0928,135.7597,135.8283,10955.0
2024-08-23 13:10:00,138.64,138.71,138.44,138.5,21739.0,135.8283,135.8969,135.6323,135.6911,21739.0
2024-08-23 13:15:00,138.47,138.71,138.45,138.52,28011.0,135.6617,135.8969,135.6421,135.7107,28011.0
2024-08-23 13:20:00,138.55,138.86,138.5,138.78,25745.0,135.7401,136.0438,135.6911,135.9655,25745.0
2024-08-23 13:25:00,138.78,138.86,138.62,138.78,29952.0,135.9655,136.0438,135.8087,135.9655,29952.0
2024-08-23 13:30:00,138.78,138.88,138.73,138.87,11098.0,135.9655,136.0634,135.9165,136.0536,11098.0
2024-08-23 13:35:00,138.88,138.93,138.74,138.83,7132.0,136.0634,136.1124,135.9263,136.0144,7132.0
2024-08-23 13:40:00,138.83,138.83,138.64,138.77,9166.0,136.0144,136.0144,135.8283,135.9557,9166.0
2024-08-23 13:45:00,138.75,138.78,138.55,138.77,10377.0,135.9361,135.9655,135.7401,135.9557,10377.0
2024-08-23 13:50:00,138.74,138.88,138.71,138.84,11430.0,135.9263,136.0634,135.8969,136.0242,11430.0
2024-08-23 13:55:00,138.85,139.04,138.77,138.97,33506.0,136.034,136.2202,135.9557,136.1516,33506.0
2024-08-23 14:00:00,138.97,139.16,138.92,139.08,10066.0,136.1516,136.3377,136.1026,136.2594,10066.0
2024-08-23 14:05:00,139.12,139.18,139.01,139.06,11806.0,136.2986,136.3573,136.1908,136.2398,11806.0
2024-08-23 14:10:00,139.07,139.32,139.06,139.3,11718.0,136.2496,136.4945,136.2398,136.4749,11718.0
2024-08-23 14:15:00,139.3,139.5,139.25,139.47,16971.0,136.4749,136.6709,136.4259,136.6415,16971.0
2024-08-23 14:20:00,139.5,139.5,139.15,139.31,18361.0,136.6709,136.6709,136.3279,136.4847,18361.0
2024-08-23 14:25:00,139.34,139.43,139.25,139.3,18740.0,136.5141,136.6023,136.4259,136.4749,18740.0
2024-08-23 14:30:00,139.3,139.39,139.24,139.39,19446.0,136.4749,136.5631,136.4161,136.5631,19446.0
2024-08-23 14:35:00,139.42,139.5,139.36,139.47,21573.0,136.5925,136.6709,136.5337,136.6415,21573.0
2024-08-23 14:40:00,139.44,139.71,139.41,139.64,61489.0,136.6121,136.8766,136.5827,136.808,61489.0
2024-08-23 14:45:00,139.67,140.08,139.64,140.0,83344.0,136.8374,137.2391,136.808,137.1607,83344.0
2024-08-23 14:50:00,140.02,140.41,139.88,140.37,78746.0,137.1803,137.5624,137.0431,137.5232,78746.0
2024-08-23 14:55:00,140.38,140.5,139.91,139.94,84022.0,137.533,137.6506,137.0725,137.1019,84022.0
2024-08-23 15:00:00,139.93,139.93,139.46,139.52,34409.0,137.0921,137.0921,136.6317,136.6904,34409.0
2024-08-23 15:05:00,139.52,139.66,139.4,139.66,25968.0,136.6904,136.8276,136.5729,136.8276,25968.0
2024-08-23 15:10:00,139.63,139.86,139.62,139.64,21115.0,136.7982,137.0236,136.7884,136.808,21115.0
2024-08-23 15:15:00,139.68,139.91,139.66,139.81,31877.0,136.8472,137.0725,136.8276,136.9746,31877.0
2024-08-23 15:20:00,139.84,139.98,139.7,139.82,33917.0,137.004,137.1411,136.8668,136.9844,33917.0
2024-08-23 15:25:00,139.81,139.9,139.71,139.89,38946.0,136.9746,137.0627,136.8766,137.0529,38946.0
2024-08-23 15:30:00,139.87,139.87,139.68,139.71,37700.0,137.0333,137.0333,136.8472,136.8766,37700.0
2024-08-23 15:35:00,139.7,139.74,139.34,139.47,88918.0,136.8668,136.906,136.5141,136.6415,88918.0
2024-08-23 15:40:00,139.47,139.67,139.29,139.31,62254.0,136.6415,136.8374,136.4651,136.4847,62254.0
2024-08-23 15:45:00,139.32,139.51,139.14,139.5,43513.0,136.4945,136.6806,136.3182,136.6709,43513.0
2024-08-23 15:50:00,139.52,139.73,139.34,139.73,61733.0,136.6904,136.8962,136.5141,136.8962,61733.0
2024-08-23 15:55:00,139.76,139.85,139.26,139.29,230758.0,136.9256,137.0138,136.4357,136.4651,230758.0
2024-08-26 09:30:00,140.35,141.25,139.94,140.55,76004.0,137.5036,138.3854,137.1019,137.6996,76004.0
2024-08-26 09:35:00,140.53,140.68,139.82,140.59,34502.0,137.68,137.8269,136.9844,137.7387,34502.0
2024-08-26 09:40:00,140.59,140.62,140.14,140.62,44540.0,137.7387,137.7681,137.2979,137.7681,44540.0
2024-08-26 09:45:00,140.7,141.1,140.61,140.89,24837.0,137.8465,138.2384,137.7583,138.0327,24837.0
2024-08-26 09:50:00,140.97,141.59,140.97,141.3,28867.0,138.111,138.7185,138.111,138.4343,28867.0
2024-08-26 09:55:00,141.3,141.62,141.26,141.43,20706.0,138.4343,138.7479,138.3952,138.5617,20706.0
2024-08-26 10:00:00,141.53,141.73,141.27,141.33,36882.0,138.6597,138.8556,138.405,138.4637,36882.0
2024-08-26 10:05:00,141.32,141.38,140.95,141.01,30477.0,138.4539,138.5127,138.0914,138.1502,30477.0
2024-08-26 10:10:00,141.16,141.16,141.0,141.05,13161.0,138.2972,138.2972,138.1404,138.1894,13161.0
2024-08-26 10:15:00,141.06,141.22,140.88,141.0,65992.0,138.1992,138.356,138.0229,138.1404,65992.0
2024-08-26 10:20:00,140.97,141.4,140.96,141.31,23611.0,138.111,138.5323,138.1012,138.4441,23611.0
2024-08-26 10:25:00,141.3,141.49,141.26,141.34,11959.0,138.4343,138.6205,138.3952,138.4735,11959.0
2024-08-26 10:30:00,141.28,141.3,141.08,141.13,25325.0,138.4148,138.4343,138.2188,138.2678,25325.0
2024-08-26 10:35:00,141.13,141.2,140.95,140.97,22784.0,138.2678,138.3364,138.0914,138.111,22784.0
2024-08-26 10:40:00,140.89,141.14,140.89,140.96,18442.0,138.0327,138.2776,138.0327,138.1012,18442.0
2024-08-26 10:45:00,141.0,141.16,140.9,141.03,36759.0,138.1404,138.2972,138.0425,138.1698,36759.0
2024-08-26 10:50:00,141.03,141.43,140.91,141.23,33456.0,138.1698,138.5617,138.0523,138.3658,33456.0
2024-08-26 10:55:00,141.33,141.33,140.99,141.13,23489.0,138.4637,138.4637,138.1306,138.2678,23489.0
2024-08-26 11:00:00,141.07,141.27,141.03,141.18,42380.0,138.209,138.405,138.1698,138.3168,42380.0
2024-08-26 11:05:00,141.19,141.19,140.88,140.93,35808.0,138.3266,138.3266,138.0229,138.0719,35808.0
2024-08-26 11:10:00,140.98,141.14,140.86,141.14,9533.0,138.1208,138.2776,138.0033,138.2776,9533.0
2024-08-26 11:15:00,141.11,141.15,140.9,141.12,41533.0,138.2482,138.2874,138.0425,138.258,41533.0
2024-08-26 11:20:00,141.07,141.3,140.85,141.21,92643.0,138.209,138.4343,137.9935,138.3462,92643.0
2024-08-26 11:25:00,141.29,141.3,141.05,141.18,20707.0,138.4245,138.4343,138.1894,138.3168,20707.0
2024-08-26 11:30:00,141.17,141.27,141.07,141.27,17295.0,138.307,138.405,138.209,138.405,17295.0
2024-08-26 11:35:00,141.28,141.32,141.16,141.29,16650.0,138.4148,138.4539,138.2972,138.4245,16650.0
2024-08-26 11:40:00,141.29,141.3,141.09,141.09,27488.0,138.4245,138.4343,138.2286,138.2286,27488.0
2024-08-26 11:45:00,141.07,141.19,140.9,141.14,40046.0,138.209,138.3266,138.0425,138.2776,40046.0
2024-08-26 11:50:00,141.14,141.22,141.06,141.09,44533.0,138.2776,138.356,138.1992,138.2286,44533.0
2024-08-26 11:55:00,141.13,141.27,141.09,141.27,18279.0,138.2678,138.405,138.2286,138.405,18279.0
2024-08-26 12:00:00,141.25,141.28,141.09,141.17,25891.0,138.3854,138.4148,138.2286,138.307,25891.0
2024-08-26 12:05:00,141.21,141.22,141.1,141.17,7851.0,138.3462,138.356,138.2384,138.307,7851.0
2024-08-26 12:10:00,141.21,141.36,141.17,141.24,31936.0,138.3462,138.4931,138.307,138.3756,31936.0
2024-08-26 12:15:00,141.26,141.38,141.18,141.37,19022.0,138.3952,138.5127,138.3168,138.5029,19022.0
2024-08-26 12:20:00,141.41,141.59,141.36,141.55,30286.0,138.5421,138.7185,138.4931,138.6793,30286.0
2024-08-26 12:25:00,141.53,141.57,141.47,141.52,6749.0,138.6597,138.6989,138.6009,138.6499,6749.0
2024-08-26 12:30:00,141.54,141.61,141.4,141.42,5859.0,138.6695,138.7381,138.5323,138.5519,5859.0
2024-08-26 12:35:00,141.43,141.46,141.4,141.45,4218.0,138.5617,138.5911,138.5323,138.5813,4218.0
2024-08-26 12:40:00,141.43,141.47,141.26,141.41,27185.0,138.5617,138.6009,138.3952,138.5421,27185.0
2024-08-26 12:45:00,141.4,141.77,141.4,141.76,19885.0,138.5323,138.8948,138.5323,138.885,19885.0
2024-08-26 12:50:00,141.76,142.08,141.76,142.04,37661.0,138.885,139.1985,138.885,139.1593,37661.0
2024-08-26 12:55:00,142.06,142.16,141.96,142.06,22501.0,139.1789,139.2769,139.081,139.1789,22501.0
2024-08-26 13:00:00,142.05,142.13,141.85,142.11,91148.0,139.1691,139.2475,138.9732,139.2279,91148.0
2024-08-26 13:05:00,142.05,142.11,141.84,141.86,25575.0,139.1691,139.2279,138.9634,138.983,25575.0
2024-08-26 13:10:00,141.89,142.25,141.87,142.21,6310.0,139.0124,139.3651,138.9928,139.3259,6310.0
2024-08-26 13:15:00,142.18,142.24,141.21,141.99,29169.0,139.2965,139.3553,138.3462,139.1104,29169.0
2024-08-26 13:20:00,141.97,142.0,141.53,141.59,17259.0,139.0908,139.1201,138.6597,138.7185,17259.0
2024-08-26 13:25:00,141.59,141.92,141.54,141.6,15884.0,138.7185,139.0418,138.6695,138.7283,15884.0
2024-08-26 13:30:00,141.58,141.76,141.52,141.73,15267.0,138.7087,138.885,138.6499,138.8556,15267.0
2024-08-26 13:35:00,141.76,141.76,141.33,141.33,18326.0,138.885,138.885,138.4637,138.4637,18326.0
2024-08-26 13:40:00,141.37,141.44,141.18,141.37,23270.0,138.5029,138.5715,138.3168,138.5029,23270.0
2024-08-26 13:45:00,141.41,141.5,141.21,141.35,26089.0,138.5421,138.6303,138.3462,138.4833,26089.0
2024-08-26 13:50:00,141.27,141.46,141.21,141.45,19121.0,138.405,138.5911,138.3462,138.5813,19121.0
2024-08-26 13:55:00,141.42,141.43,141.24,141.26,17562.0,138.5519,138.5617,138.3756,138.3952,17562.0
2024-08-26 14:00:00,141.26,141.61,141.25,141.5,30642.0,138.3952,138.7381,138.3854,138.6303,30642.0
2024-08-26 14:05:00,141.53,141.58,141.32,141.44,13295.0,138.6597,138.7087,138.4539,138.5715,13295.0
2024-08-26 14:10:00,141.46,141.57,141.44,141.57,4598.0,138.5911,138.6989,138.5715,138.6989,4598.0
2024-08-26 14:15:00,141.58,141.58,141.39,141.43,10340.0,138.7087,138.7087,138.5225,138.5617,10340.0
2024-08-26 14:20:00,141.47,141.67,141.44,141.59,10949.0,138.6009,138.7968,138.5715,138.7185,10949.0
2024-08-26 14:25:00,141.6,141.73,141.53,141.71,13886.0,138.7283,138.8556,138.6597,138.836,13886.0
2024-08-26 14:30:00,141.72,141.8,141.68,141.74,14429.0,138.8458,138.9242,138.8066,138.8654,14429.0
2024-08-26 14:35:00,141.78,141.93,141.73,141.8,9947.0,138.9046,139.0516,138.8556,138.9242,9947.0
2024-08-26 14:40:00,141.79,141.88,141.71,141.81,13187.0,138.9144,139.0026,138.836,138.934,13187.0
2024-08-26 14:45:00,141.83,141.84,141.54,141.54,25896.0,138.9536,138.9634,138.6695,138.6695,25896.0
2024-08-26 14:50:00,141.54,141.61,141.31,141.34,19759.0,138.6695,138.7381,138.4441,138.4735,19759.0
2024-08-26 14:55:00,141.38,141.57,141.37,141.52,11736.0,138.5127,138.6989,138.5029,138.6499,11736.0
2024-08-26 15:00:00,141.55,141.57,141.48,141.55,16617.0,138.6793,138.6989,138.6107,138.6793,16617.0
2024-08-26 15:05:00,141.53,141.66,141.51,141.53,23196.0,138.6597,138.787,138.6401,138.6597,23196.0
2024-08-26 15:10:00,141.53,141.77,141.53,141.64,19087.0,138.6597,138.8948,138.6597,138.7675,19087.0
2024-08-26 15:15:00,141.68,141.68,141.53,141.56,18864.0,138.8066,138.8066,138.6597,138.6891,18864.0
2024-08-26 15:20:00,141.58,141.71,141.57,141.61,15230.0,138.7087,138.836,138.6989,138.7381,15230.0
2024-08-26 15:25:00,141.6,141.72,141.6,141.72,15658.0,138.7283,138.8458,138.7283,138.8458,15658.0
2024-08-26 15:30:00,141.7,141.78,141.6,141.68,40328.0,138.8262,138.9046,138.7283,138.8066,40328.0
2024-08-26 15:35:00,141.68,141.71,141.56,141.68,17263.0,138.8066,138.836,138.6891,138.8066,17263.0
2024-08-26 15:40:00,141.68,141.89,141.61,141.64,46977.0,138.8066,139.0124,138.7381,138.7675,46977.0
2024-08-26 15:45:00,141.66,142.0,141.66,141.87,67132.0,138.787,139.1201,138.787,138.9928,67132.0
2024-08-26 15:50:00,141.91,142.01,141.76,141.94,76004.0,139.032,139.1299,138.885,139.0614,76004.0
2024-08-26 15:55:00,141.95,142.12,141.64,141.96,290681.0,139.0712,139.2377,138.7675,139.081,290681.0
2024-08-27 09:30:00,140.67,141.96,140.57,141.14,174753.0,137.8171,139.081,137.7192,138.2776,174753.0
2024-08-27 09:35:00,141.22,141.46,141.01,141.39,22693.0,138.356,138.5911,138.1502,138.5225,22693.0
2024-08-27 09:40:00,141.31,141.38,141.0,141.09,26013.0,138.4441,138.5127,138.1404,138.2286,26013.0
2024-08-27 09:45:00,141.13,141.59,140.96,141.22,47708.0,138.2678,138.7185,138.1012,138.356,47708.0
2024-08-27 09:50:00,141.21,141.43,141.21,141.32,10965.0,138.3462,138.5617,138.3462,138.4539,10965.0
2024-08-27 09:55:00,141.25,141.25,140.91,141.05,130675.0,138.3854,138.3854,138.0523,138.1894,130675.0
2024-08-27 10:00:00,140.97,141.17,140.93,141.05,57438.0,138.111,138.307,138.0719,138.1894,57438.0
2024-08-27 10:05:00,141.15,141.2,141.02,141.2,67628.0,138.2874,138.3364,138.16,138.3364,67628.0
2024-08-27 10:10:00,141.2,141.43,140.93,141.04,76674.0,138.3364,138.5617,138.0719,138.1796,76674.0
2024-08-27 10:15:00,141.04,141.11,140.94,141.11,66940.0,138.1796,138.2482,138.0816,138.2482,66940.0
2024-08-27 10:20:00,141.16,141.37,141.07,141.14,40380.0,138.2972,138.5029,138.209,138.2776,40380.0
2024-08-27 10:25:00,141.1,141.13,141.0,141.08,19038.0,138.2384,138.2678,138.1404,138.2188,19038.0
2024-08-27 10:30:00,141.08,141.5,141.08,141.29,49899.0,138.2188,138.6303,138.2188,138.4245,49899.0
2024-08-27 10:35:00,141.19,141.44,141.19,141.38,30260.0,138.3266,138.5715,138.3266,138.5127,30260.0
2024-08-27 10:40:00,141.38,141.5,141.25,141.39,128248.0,138.5127,138.6303,138.3854,138.5225,128248.0
2024-08-27 10:45:00,141.39,141.4,141.01,141.08,27721.0,138.5225,138.5323,138.1502,138.2188,27721.0
2024-08-27 10:50:00,141.11,141.32,141.0,141.16,88742.0,138.2482,138.4539,138.1404,138.2972,88742.0
2024-08-27 10:55:00,141.03,141.35,141.01,141.32,34345.0,138.1698,138.4833,138.1502,138.4539,34345.0
2024-08-27 11:00:00,141.35,141.38,141.18,141.25,80306.0,138.4833,138.5127,138.3168,138.3854,80306.0
2024-08-27 11:05:00,141.28,141.28,141.04,141.14,4913.0,138.4148,138.4148,138.1796,138.2776,4913.0
2024-08-27 11:10:00,141.14,141.25,141.14,141.19,12379.0,138.2776,138.3854,138.2776,138.3266,12379.0
2024-08-27 11:15:00,141.19,141.23,140.93,141.0,85971.0,138.3266,138.3658,138.0719,138.1404,85971.0
2024-08-27 11:20:00,141.06,141.18,140.98,141.0,9022.0,138.1992,138.3168,138.1208,138.1404,9022.0
2024-08-27 11:25:00,141.0,141.16,140.87,141.11,24052.0,138.1404,138.2972,138.0131,138.2482,24052.0
2024-08-27 11:30:00,141.09,141.13,140.91,140.97,30590.0,138.2286,138.2678,138.0523,138.111,30590.0
2024-08-27 11:35:00,141.02,141.12,140.89,140.99,117449.0,138.16,138.258,138.0327,138.1306,117449.0
2024-08-27 11:40:00,141.03,141.25,140.99,141.14,11638.0,138.1698,138.3854,138.1306,138.2776,11638.0
2024-08-27 11:45:00,141.14,141.25,141.06,141.13,5694.0,138.2776,138.3854,138.1992,138.2678,5694.0
2024-08-27 11:50:00,141.13,141.13,141.01,141.12,11820.0,138.2678,138.2678,138.1502,138.258,11820.0
2024-08-27 11:55:00,141.06,141.15,141.06,141.09,4139.0,138.1992,138.2874,138.1992,138.2286,4139.0
2024-08-27 12:00:00,141.1,141.15,141.07,141.13,6213.0,138.2384,138.2874,138.209,138.2678,6213.0
2024-08-27 12:05:00,141.1,141.13,141.03,141.08,9969.0,138.2384,138.2678,138.1698,138.2188,9969.0
2024-08-27 12:10:00,141.1,141.46,141.1,141.44,19280.0,138.2384,138.5911,138.2384,138.5715,19280.0
2024-08-27 12:15:00,141.46,141.46,141.25,141.25,9553.0,138.5911,138.5911,138.3854,138.3854,9553.0
2024-08-27 12:20:00,141.28,141.31,141.08,141.13,29063.0,138.4148,138.4441,138.2188,138.2678,29063.0
2024-08-27 12:25:00,141.19,141.2,141.1,141.15,3704.0,138.3266,138.3364,138.2384,138.2874,3704.0
2024-08-27 12:30:00,141.15,141.25,141.1,141.2,4672.0,138.2874,138.3854,138.2384,138.3364,4672.0
2024-08-27 12:35:00,141.19,141.3,141.15,141.15,19682.0,138.3266,138.4343,138.2874,138.2874,19682.0
2024-08-27 12:40:00,141.14,141.23,140.94,141.05,13671.0,138.2776,138.3658,138.0816,138.1894,13671.0
2024-08-27 12:45:00,141.06,141.21,141.03,141.21,31127.0,138.1992,138.3462,138.1698,138.3462,31127.0
2024-08-27 12:50:00,141.26,141.4,141.25,141.38,17211.0,138.3952,138.5323,138.3854,138.5127,17211.0
2024-08-27 12:55:00,141.38,141.53,141.32,141.43,28134.0,138.5127,138.6597,138.4539,138.5617,28134.0
2024-08-27 13:00:00,141.42,141.51,141.4,141.44,14555.0,138.5519,138.6401,138.5323,138.5715,14555.0
2024-08-27 13:05:00,141.47,141.64,141.44,141.62,33638.0,138.6009,138.7675,138.5715,138.7479,33638.0
2024-08-27 13:10:00,141.62,141.75,141.62,141.65,14070.0,138.7479,138.8752,138.7479,138.7772,14070.0
2024-08-27 13:15:00,141.59,141.64,141.51,141.59,7171.0,138.7185,138.7675,138.6401,138.7185,7171.0
2024-08-27 13:20:00,141.59,141.75,141.59,141.75,20059.0,138.7185,138.8752,138.7185,138.8752,20059.0
2024-08-27 13:25:00,141.74,142.12,141.74,142.09,25754.0,138.8654,139.2377,138.8654,139.2083,25754.0
2024-08-27 13:30:00,142.14,142.18,141.98,142.02,25505.0,139.2573,139.2965,139.1006,139.1397,25505.0
2024-08-27 13:35:00,141.97,142.2,141.97,142.03,6012.0,139.0908,139.3161,139.0908,139.1495,6012.0
2024-08-27 13:40:00,142.03,142.18,142.02,142.18,4559.0,139.1495,139.2965,139.1397,139.2965,4559.0
2024-08-27 13:45:00,142.11,142.19,142.09,142.12,20161.0,139.2279,139.3063,139.2083,139.2377,20161.0
2024-08-27 13:50:00,142.12,142.15,142.08,142.08,19193.0,139.2377,139.2671,139.1985,139.1985,19193.0
2024-08-27 13:55:00,142.1,142.11,142.02,142.11,9711.0,139.2181,139.2279,139.1397,139.2279,9711.0
2024-08-27 14:00:00,142.09,142.33,142.03,142.03,47512.0,139.2083,139.4435,139.1495,139.1495,47512.0
2024-08-27 14:05:00,142.03,142.05,141.62,141.62,13148.0,139.1495,139.1691,138.7479,138.7479,13148.0
2024-08-27 14:10:00,141.66,141.77,141.47,141.66,17540.0,138.787,138.8948,138.6009,138.787,17540.0
2024-08-27 14:15:00,141.66,141.86,141.58,141.61,17460.0,138.787,138.983,138.7087,138.7381,17460.0
2024-08-27 14:20:00,141.61,141.67,141.56,141.57,8154.0,138.7381,138.7968,138.6891,138.6989,8154.0
2024-08-27 14:25:00,141.62,141.62,141.51,141.55,9776.0,138.7479,138.7479,138.6401,138.6793,9776.0
2024-08-27 14:30:00,141.55,141.56,141.29,141.43,20327.0,138.6793,138.6891,138.4245,138.5617,20327.0
2024-08-27 14:35:00,141.39,141.47,141.3,141.39,19670.0,138.5225,138.6009,138.4343,138.5225,19670.0
2024-08-27 14:40:00,141.39,141.47,141.35,141.46,16747.0,138.5225,138.6009,138.4833,138.5911,16747.0
2024-08-27 14:45:00,141.46,141.55,141.39,141.5,16735.0,138.5911,138.6793,138.5225,138.6303,16735.0
2024-08-27 14:50:00,141.5,141.51,141.42,141.46,13046.0,138.6303,138.6401,138.5519,138.5911,13046.0
2024-08-27 14:55:00,141.46,141.54,141.45,141.5,14854.0,138.5911,138.6695,138.5813,138.6303,14854.0
2024-08-27 15:00:00,141.49,141.49,141.27,141.28,13003.0,138.6205,138.6205,138.405,138.4148,13003.0
2024-08-27 15:05:00,141.27,141.37,141.18,141.33,12361.0,138.405,138.5029,138.3168,138.4637,12361.0
2024-08-27 15:10:00,141.32,141.39,141.29,141.36,8789.0,138.4539,138.5225,138.4245,138.4931,8789.0
2024-08-27 15:15:00,141.36,141.5,141.33,141.43,5676.0,138.4931,138.6303,138.4637,138.5617,5676.0
2024-08-27 15:20:00,141.42,141.42,141.22,141.31,6202.0,138.5519,138.5519,138.356,138.4441,6202.0
2024-08-27 15:25:00,141.29,141.31,141.2,141.22,10320.0,138.4245,138.4441,138.3364,138.356,10320.0
2024-08-27 15:30:00,141.23,141.48,141.23,141.31,8536.0,138.3658,138.6107,138.3658,138.4441,8536.0
2024-08-27 15:35:00,141.21,141.34,141.15,141.25,6991.0,138.3462,138.4735,138.2874,138.3854,6991.0
2024-08-27 15:40:00,141.24,141.41,141.13,141.13,16934.0,138.3756,138.5421,138.2678,138.2678,16934.0
2024-08-27 15:45:00,141.13,141.21,141.1,141.12,10439.0,138.2678,138.3462,138.2384,138.258,10439.0
2024-08-27 15:50:00,141.13,141.26,141.08,141.13,51906.0,138.2678,138.3952,138.2188,138.2678,51906.0
2024-08-27 15:55:00,141.15,141.34,141.1,141.32,143852.0,138.2874,138.4735,138.2384,138.4539,143852.0
2024-08-28 09:30:00,140.79,140.79,140.1,140.5,46106.0,137.9347,137.9347,137.2587,137.6506,46106.0
2024-08-28 09:35:00,140.44,140.63,140.19,140.59,20377.0,137.5918,137.7779,137.3469,137.7387,20377.0
2024-08-28 09:40:00,140.69,140.8,140.49,140.79,8330.0,137.8367,137.9445,137.6408,137.9347,8330.0
2024-08-28 09:45:00,140.91,141.28,140.91,141.02,21946.0,138.0523,138.4148,138.0523,138.16,21946.0
2024-08-28 09:50:00,141.02,141.8,140.96,141.65,24002.0,138.16,138.9242,138.1012,138.7772,24002.0
2024-08-28 09:55:00,141.64,142.06,141.5,141.5,68623.0,138.7675,139.1789,138.6303,138.6303,68623.0
2024-08-28 10:00:00,141.44,141.75,141.04,141.15,12228.0,138.5715,138.8752,138.1796,138.2874,12228.0
2024-08-28 10:05:00,141.15,141.47,141.07,141.31,42743.0,138.2874,138.6009,138.209,138.4441,42743.0
2024-08-28 10:10:00,141.34,141.42,141.19,141.24,35058.0,138.4735,138.5519,138.3266,138.3756,35058.0
2024-08-28 10:15:00,141.24,141.57,141.2,141.57,39617.0,138.3756,138.6989,138.3364,138.6989,39617.0
2024-08-28 10:20:00,141.67,141.75,141.39,141.56,18294.0,138.7968,138.8752,138.5225,138.6891,18294.0
2024-08-28 10:25:00,141.53,141.72,141.49,141.55,5755.0,138.6597,138.8458,138.6205,138.6793,5755.0
2024-08-28 10:30:00,141.55,141.6,141.34,141.34,86351.0,138.6793,138.7283,138.4735,138.4735,86351.0
2024-08-28 10:35:00,141.31,141.59,141.24,141.5,12315.0,138.4441,138.7185,138.3756,138.6303,12315.0
2024-08-28 10:40:00,141.49,141.59,141.25,141.3,23905.0,138.6205,138.7185,138.3854,138.4343,23905.0
2024-08-28 10:45:00,141.31,141.43,141.18,141.25,11020.0,138.4441,138.5617,138.3168,138.3854,11020.0
2024-08-28 10:50:00,141.29,141.5,141.15,141.43,20922.0,138.4245,138.6303,138.2874,138.5617,20922.0
2024-08-28 10:55:00,141.41,141.5,141.39,141.44,17167.0,138.5421,138.6303,138.5225,138.5715,17167.0
2024-08-28 11:00:00,141.4,141.5,141.3,141.45,13213.0,138.5323,138.6303,138.4343,138.5813,13213.0
2024-08-28 11:05:00,141.4,141.75,141.39,141.7,24730.0,138.5323,138.8752,138.5225,138.8262,24730.0
2024-08-28 11:10:00,141.69,141.69,141.37,141.44,9660.0,138.8164,138.8164,138.5029,138.5715,9660.0
2024-08-28 11:15:00,141.5,141.51,141.21,141.24,16300.0,138.6303,138.6401,138.3462,138.3756,16300.0
2024-08-28 11:20:00,141.31,141.47,141.25,141.4,11285.0,138.4441,138.6009,138.3854,138.5323,11285.0
2024-08-28 11:25:00,141.39,141.45,141.26,141.45,28543.0,138.5225,138.5813,138.3952,138.5813,28543.0
2024-08-28 11:30:00,141.43,141.44,141.33,141.41,13998.0,138.5617,138.5715,138.4637,138.5421,13998.0
2024-08-28 11:35:00,141.41,141.6,141.41,141.54,5275.0,138.5421,138.7283,138.5421,138.6695,5275.0
2024-08-28 11:40:00,141.5,141.5,141.32,141.36,6432.0,138.6303,138.6303,138.4539,138.4931,6432.0
2024-08-28 11:45:00,141.41,141.47,141.37,141.39,6948.0,138.5421,138.6009,138.5029,138.5225,6948.0
2024-08-28 11:50:00,141.41,141.53,141.41,141.53,9084.0,138.5421,138.6597,138.5421,138.6597,9084.0
2024-08-28 11:55:00,141.54,141.61,141.46,141.54,11614.0,138.6695,138.7381,138.5911,138.6695,11614.0
2024-08-28 12:00:00,141.58,141.61,141.09,141.09,15172.0,138.7087,138.7381,138.2286,138.2286,15172.0
2024-08-28 12:05:00,141.07,141.17,141.02,141.03,6084.0,138.209,138.307,138.16,138.1698,6084.0
2024-08-28 12:10:00,141.03,141.18,141.0,141.18,15439.0,138.1698,138.3168,138.1404,138.3168,15439.0
2024-08-28 12:15:00,141.18,141.23,140.97,141.1,9766.0,138.3168,138.3658,138.111,138.2384,9766.0
2024-08-28 12:20:00,141.14,141.17,140.54,140.56,35072.0,138.2776,138.307,137.6898,137.7094,35072.0
2024-08-28 12:25:00,140.54,140.6,140.15,140.19,9798.0,137.6898,137.7485,137.3077,137.3469,9798.0
2024-08-28 12:30:00,140.15,140.33,140.1,140.26,10142.0,137.3077,137.484,137.2587,137.4154,10142.0
2024-08-28 12:35:00,140.15,140.28,140.14,140.25,1242.0,137.3077,137.435,137.2979,137.4056,1242.0
2024-08-28 12:40:00,140.29,140.39,140.19,140.21,3961.0,137.4448,137.5428,137.3469,137.3665,3961.0
2024-08-28 12:45:00,140.23,140.31,140.21,140.27,3326.0,137.386,137.4644,137.3665,137.4252,3326.0
2024-08-28 12:50:00,140.27,140.44,140.26,140.34,6798.0,137.4252,137.5918,137.4154,137.4938,6798.0
2024-08-28 12:55:00,140.39,140.48,140.37,140.42,1612.0,137.5428,137.631,137.5232,137.5722,1612.0
2024-08-28 13:00:00,140.39,140.47,140.36,140.45,3709.0,137.5428,137.6212,137.5134,137.6016,3709.0
2024-08-28 13:05:00,140.51,140.52,140.38,140.42,6131.0,137.6604,137.6702,137.533,137.5722,6131.0
2024-08-28 13:10:00,140.43,140.43,140.11,140.11,6244.0,137.582,137.582,137.2685,137.2685,6244.0
2024-08-28 13:15:00,140.06,140.18,140.05,140.11,15308.0,137.2195,137.3371,137.2097,137.2685,15308.0
2024-08-28 13:20:00,140.16,140.19,139.97,140.01,22473.0,137.3175,137.3469,137.1313,137.1705,22473.0
2024-08-28 13:25:00,139.99,140.17,139.99,140.17,12289.0,137.1509,137.3273,137.1509,137.3273,12289.0
2024-08-28 13:30:00,140.16,140.42,140.14,140.22,5681.0,137.3175,137.5722,137.2979,137.3762,5681.0
2024-08-28 13:35:00,140.33,140.37,140.05,140.06,4650.0,137.484,137.5232,137.2097,137.2195,4650.0
2024-08-28 13:40:00,140.09,140.14,139.9,139.9,5551.0,137.2489,137.2979,137.0627,137.0627,5551.0
2024-08-28 13:45:00,139.96,140.01,139.83,139.91,8397.0,137.1215,137.1705,136.9942,137.0725,8397.0
2024-08-28 13:50:00,139.97,139.98,139.62,139.62,7150.0,137.1313,137.1411,136.7884,136.7884,7150.0
2024-08-28 13:55:00,139.7,139.7,139.27,139.27,13080.0,136.8668,136.8668,136.4455,136.4455,13080.0
2024-08-28 14:00:00,139.34,139.54,139.31,139.46,9939.0,136.5141,136.71,136.4847,136.6317,9939.0
2024-08-28 14:05:00,139.44,139.75,139.44,139.72,6690.0,136.6121,136.9158,136.6121,136.8864,6690.0
2024-08-28 14:10:00,139.65,139.84,139.59,139.78,20938.0,136.8178,137.004,136.759,136.9452,20938.0
2024-08-28 14:15:00,139.72,139.87,139.72,139.86,13881.0,136.8864,137.0333,136.8864,137.0236,13881.0
2024-08-28 14:20:00,139.89,139.91,139.81,139.85,11160.0,137.0529,137.0725,136.9746,137.0138,11160.0
2024-08-28 14:25:00,139.8,139.82,139.65,139.65,6717.0,136.9648,136.9844,136.8178,136.8178,6717.0
2024-08-28 14:30:00,139.63,139.71,139.57,139.71,6838.0,136.7982,136.8766,136.7394,136.8766,6838.0
2024-08-28 14:35:00,139.68,139.75,139.59,139.72,9551.0,136.8472,136.9158,136.759,136.8864,9551.0
2024-08-28 14:40:00,139.72,139.84,139.66,139.66,7339.0,136.8864,137.004,136.8276,136.8276,7339.0
2024-08-28 14:45:00,139.67,139.7,139.58,139.58,8043.0,136.8374,136.8668,136.7492,136.7492,8043.0
2024-08-28 14:50:00,139.61,140.17,139.61,140.1,16927.0,136.7786,137.3273,136.7786,137.2587,16927.0
2024-08-28 14:55:00,140.13,140.35,140.0,140.32,15033.0,137.2881,137.5036,137.1607,137.4742,15033.0
2024-08-28 15:00:00,140.33,140.47,140.24,140.34,11434.0,137.484,137.6212,137.3958,137.4938,11434.0
2024-08-28 15:05:00,140.29,140.29,139.85,139.87,7414.0,137.4448,137.4448,137.0138,137.0333,7414.0
2024-08-28 15:10:00,139.92,139.93,139.72,139.86,18699.0,137.0823,137.0921,136.8864,137.0236,18699.0
2024-08-28 15:15:00,139.84,140.04,139.81,140.02,23930.0,137.004,137.1999,136.9746,137.1803,23930.0
2024-08-28 15:20:00,140.03,140.08,139.78,140.0,15067.0,137.1901,137.2391,136.9452,137.1607,15067.0
2024-08-28 15:25:00,140.07,140.22,139.97,140.22,21048.0,137.2293,137.3762,137.1313,137.3762,21048.0
2024-08-28 15:30:00,140.2,140.32,140.05,140.05,8263.0,137.3567,137.4742,137.2097,137.2097,8263.0
2024-08-28 15:35:00,140.11,140.18,139.98,140.08,14950.0,137.2685,137.3371,137.1411,137.2391,14950.0
2024-08-28 15:40:00,140.09,140.43,140.06,140.35,23128.0,137.2489,137.582,137.2195,137.5036,23128.0
2024-08-28 15:45:00,140.35,140.5,140.14,140.24,21304.0,137.5036,137.6506,137.2979,137.3958,21304.0
2024-08-28 15:50:00,140.25,140.33,140.01,140.18,63135.0,137.4056,137.484,137.1705,137.3371,63135.0
2024-08-28 15:55:00,140.17,140.32,139.96,140.1,171626.0,137.3273,137.4742,137.1215,137.2587,171626.0
2024-08-29 09:30:00,140.53,141.11,140.16,140.73,28120.0,137.68,138.2482,137.3175,137.8759,28120.0
2024-08-29 09:35:00,140.58,140.69,139.71,139.72,4862.0,137.7289,137.8367,136.8766,136.8864,4862.0
2024-08-29 09:40:00,139.89,140.25,139.75,140.01,164222.0,137.0529,137.4056,136.9158,137.1705,164222.0
2024-08-29 09:45:00,140.01,140.19,139.78,140.0,19524.0,137.1705,137.3469,136.9452,137.1607,19524.0
2024-08-29 09:50:00,140.0,140.24,139.77,140.06,49945.0,137.1607,137.3958,136.9354,137.2195,49945.0
2024-08-29 09:55:00,140.11,140.24,139.92,139.98,24116.0,137.2685,137.3958,137.0823,137.1411,24116.0
2024-08-29 10:00:00,140.03,140.5,140.03,140.5,6855.0,137.1901,137.6506,137.1901,137.6506,6855.0
2024-08-29 10:05:00,140.54,140.61,140.33,140.57,17710.0,137.6898,137.7583,137.484,137.7192,17710.0
2024-08-29 10:10:00,140.51,140.61,140.28,140.28,6726.0,137.6604,137.7583,137.435,137.435,6726.0
2024-08-29 10:15:00,140.3,140.47,140.06,140.25,7693.0,137.4546,137.6212,137.2195,137.4056,7693.0
2024-08-29 10:20:00,140.28,140.32,140.09,140.3,8179.0,137.435,137.4742,137.2489,137.4546,8179.0
2024-08-29 10:25:00,140.27,140.44,140.27,140.29,6409.0,137.4252,137.5918,137.4252,137.4448,6409.0
2024-08-29 10:30:00,140.46,140.46,140.09,140.19,6761.0,137.6114,137.6114,137.2489,137.3469,6761.0
2024-08-29 10:35:00,140.26,140.39,140.21,140.32,13911.0,137.4154,137.5428,137.3665,137.4742,13911.0
2024-08-29 10:40:00,140.26,140.35,140.0,140.19,151294.0,137.4154,137.5036,137.1607,137.3469,151294.0
2024-08-29 10:45:00,140.17,140.25,140.13,140.21,17984.0,137.3273,137.4056,137.2881,137.3665,17984.0
2024-08-29 10:50:00,140.22,140.33,140.14,140.28,19120.0,137.3762,137.484,137.2979,137.435,19120.0
2024-08-29 10:55:00,140.26,140.38,140.16,140.38,46478.0,137.4154,137.533,137.3175,137.533,46478.0
2024-08-29 11:00:00,140.43,140.6,140.4,140.42,55078.0,137.582,137.7485,137.5526,137.5722,55078.0
2024-08-29 11:05:00,140.42,140.46,140.29,140.3,22934.0,137.5722,137.6114,137.4448,137.4546,22934.0
2024-08-29 11:10:00,140.28,140.28,140.01,140.15,21813.0,137.435,137.435,137.1705,137.3077,21813.0
2024-08-29 11:15:00,140.15,140.26,139.86,139.94,7945.0,137.3077,137.4154,137.0236,137.1019,7945.0
2024-08-29 11:20:00,139.9,140.12,139.88,140.09,11596.0,137.0627,137.2783,137.0431,137.2489,11596.0
2024-08-29 11:25:00,140.09,140.16,139.97,140.16,4403.0,137.2489,137.3175,137.1313,137.3175,4403.0
2024-08-29 11:30:00,140.22,140.34,140.04,140.12,9387.0,137.3762,137.4938,137.1999,137.2783,9387.0
2024-08-29 11:35:00,140.12,140.16,140.0,140.13,14680.0,137.2783,137.3175,137.1607,137.2881,14680.0
2024-08-29 11:40:00,140.09,140.09,139.98,140.04,10555.0,137.2489,137.2489,137.1411,137.1999,10555.0
2024-08-29 11:45:00,140.05,140.3,140.01,140.3,16224.0,137.2097,137.4546,137.1705,137.4546,16224.0
2024-08-29 11:50:00,140.32,140.53,140.18,140.53,14938.0,137.4742,137.68,137.3371,137.68,14938.0
2024-08-29 11:55:00,140.46,140.73,140.39,140.71,7811.0,137.6114,137.8759,137.5428,137.8563,7811.0
2024-08-29 12:00:00,140.7,141.0,140.69,140.91,11004.0,137.8465,138.1404,137.8367,138.0523,11004.0
2024-08-29 12:05:00,140.92,141.02,140.78,140.84,11365.0,138.0621,138.16,137.9249,137.9837,11365.0
2024-08-29 12:10:00,140.89,140.9,140.72,140.75,8294.0,138.0327,138.0425,137.8661,137.8955,8294.0
2024-08-29 12:15:00,140.79,140.79,140.58,140.72,10032.0,137.9347,137.9347,137.7289,137.8661,10032.0
2024-08-29 12:20:00,140.68,140.89,140.66,140.81,24097.0,137.8269,138.0327,137.8073,137.9543,24097.0
2024-08-29 12:25:00,140.83,140.89,140.69,140.75,9701.0,137.9739,138.0327,137.8367,137.8955,9701.0
2024-08-29 12:30:00,140.75,140.86,140.68,140.72,10381.0,137.8955,138.0033,137.8269,137.8661,10381.0
2024-08-29 12:35:00,140.75,140.76,140.63,140.75,9371.0,137.8955,137.9053,137.7779,137.8955,9371.0
2024-08-29 12:40:00,140.71,141.0,140.71,140.9,14858.0,137.8563,138.1404,137.8563,138.0425,14858.0
2024-08-29 12:45:00,140.88,140.9,140.76,140.76,4540.0,138.0229,138.0425,137.9053,137.9053,4540.0
2024-08-29 12:50:00,140.76,140.86,140.67,140.76,11082.0,137.9053,138.0033,137.8171,137.9053,11082.0
2024-08-29 12:55:00,140.8,141.07,140.8,141.02,8131.0,137.9445,138.209,137.9445,138.16,8131.0
2024-08-29 13:00:00,141.0,141.0,140.82,140.82,6917.0,138.1404,138.1404,137.9641,137.9641,6917.0
2024-08-29 13:05:00,140.88,140.92,140.65,140.66,10435.0,138.0229,138.0621,137.7975,137.8073,10435.0
2024-08-29 13:10:00,140.68,140.86,140.57,140.81,6389.0,137.8269,138.0033,137.7192,137.9543,6389.0
2024-08-29 13:15:00,140.78,140.87,140.72,140.83,6971.0,137.9249,138.0131,137.8661,137.9739,6971.0
2024-08-29 13:20:00,140.83,140.94,140.8,140.9,8745.0,137.9739,138.0816,137.9445,138.0425,8745.0
2024-08-29 13:25:00,140.88,141.02,140.83,140.84,18549.0,138.0229,138.16,137.9739,137.9837,18549.0
2024-08-29 13:30:00,140.84,141.1,140.82,141.0,11596.0,137.9837,138.2384,137.9641,138.1404,11596.0
2024-08-29 13:35:00,141.0,141.08,140.92,140.97,8322.0,138.1404,138.2188,138.0621,138.111,8322.0
2024-08-29 13:40:00,140.95,141.13,140.88,141.11,8900.0,138.0914,138.2678,138.0229,138.2482,8900.0
2024-08-29 13:45:00,141.12,141.12,140.88,141.03,13140.0,138.258,138.258,138.0229,138.1698,13140.0
2024-08-29 13:50:00,141.03,141.12,140.99,141.09,5808.0,138.1698,138.258,138.1306,138.2286,5808.0
2024-08-29 13:55:00,141.09,141.2,141.07,141.1,8039.0,138.2286,138.3364,138.209,138.2384,8039.0
2024-08-29 14:00:00,141.12,141.18,140.92,141.17,12062.0,138.258,138.3168,138.0621,138.307,12062.0
2024-08-29 14:05:00,141.22,141.45,141.18,141.39,12211.0,138.356,138.5813,138.3168,138.5225,12211.0
2024-08-29 14:10:00,141.41,141.48,141.29,141.29,9929.0,138.5421,138.6107,138.4245,138.4245,9929.0
2024-08-29 14:15:00,141.29,141.29,141.14,141.15,6681.0,138.4245,138.4245,138.2776,138.2874,6681.0
2024-08-29 14:20:00,141.14,141.21,141.06,141.18,18173.0,138.2776,138.3462,138.1992,138.3168,18173.0
2024-08-29 14:25:00,141.21,141.24,140.82,140.88,5748.0,138.3462,138.3756,137.9641,138.0229,5748.0
2024-08-29 14:30:00,140.9,140.98,140.54,140.8,16905.0,138.0425,138.1208,137.6898,137.9445,16905.0
2024-08-29 14:35:00,140.74,140.74,140.23,140.33,12019.0,137.8857,137.8857,137.386,137.484,12019.0
2024-08-29 14:40:00,140.34,140.55,139.99,140.29,26020.0,137.4938,137.6996,137.1509,137.4448,26020.0
2024-08-29 14:45:00,140.33,140.48,140.13,140.47,38936.0,137.484,137.631,137.2881,137.6212,38936.0
2024-08-29 14:50:00,140.46,140.53,140.12,140.52,27053.0,137.6114,137.68,137.2783,137.6702,27053.0
2024-08-29 14:55:00,140.51,140.63,140.34,140.42,12343.0,137.6604,137.7779,137.4938,137.5722,12343.0
2024-08-29 15:00:00,140.42,140.51,140.25,140.49,15833.0,137.5722,137.6604,137.4056,137.6408,15833.0
2024-08-29 15:05:00,140.48,140.67,140.43,140.61,11134.0,137.631,137.8171,137.582,137.7583,11134.0
2024-08-29 15:10:00,140.61,140.7,140.53,140.62,10500.0,137.7583,137.8465,137.68,137.7681,10500.0
2024-08-29 15:15:00,140.65,141.05,140.63,140.89,13159.0,137.7975,138.1894,137.7779,138.0327,13159.0
2024-08-29 15:20:00,140.96,141.09,140.89,141.09,10481.0,138.1012,138.2286,138.0327,138.2286,10481.0
2024-08-29 15:25:00,141.12,141.45,141.12,141.39,15878.0,138.258,138.5813,138.258,138.5225,15878.0
2024-08-29 15:30:00,141.36,141.4,141.15,141.38,28110.0,138.4931,138.5323,138.2874,138.5127,28110.0
2024-08-29 15:35:00,141.36,141.54,141.23,141.37,22896.0,138.4931,138.6695,138.3658,138.5029,22896.0
2024-08-29 15:40:00,141.37,141.38,140.87,140.87,19233.0,138.5029,138.5127,138.0131,138.0131,19233.0
2024-08-29 15:45:00,140.9,141.03,140.68,140.71,27966.0,138.0425,138.1698,137.8269,137.8563,27966.0
2024-08-29 15:50:00,140.68,140.83,140.34,140.49,60940.0,137.8269,137.9739,137.4938,137.6408,60940.0
2024-08-29 15:55:00,140.49,140.7,140.34,140.62,156080.0,137.6408,137.8465,137.4938,137.7681,156080.0
2024-08-30 09:30:00,141.34,142.01,141.18,141.75,29045.0,138.4735,139.1299,138.3168,138.8752,29045.0
2024-08-30 09:35:00,141.84,141.84,141.35,141.41,5047.0,138.9634,138.9634,138.4833,138.5421,5047.0
2024-08-30 09:40:00,141.46,141.54,141.24,141.25,8279.0,138.5911,138.6695,138.3756,138.3854,8279.0
2024-08-30 09:45:00,141.28,141.44,140.81,140.82,14879.0,138.4148,138.5715,137.9543,137.9641,14879.0
2024-08-30 09:50:00,140.84,141.38,140.72,141.38,10913.0,137.9837,138.5127,137.8661,138.5127,10913.0
2024-08-30 09:55:00,141.19,141.21,140.92,140.95,15293.0,138.3266,138.3462,138.0621,138.0914,15293.0
2024-08-30 10:00:00,140.95,141.15,140.81,141.05,17681.0,138.0914,138.2874,137.9543,138.1894,17681.0
2024-08-30 10:05:00,140.95,141.08,140.72,140.99,14461.0,138.0914,138.2188,137.8661,138.1306,14461.0
2024-08-30 10:10:00,140.94,141.11,140.85,140.86,9570.0,138.0816,138.2482,137.9935,138.0033,9570.0
2024-08-30 10:15:00,140.86,140.93,140.6,140.83,12621.0,138.0033,138.0719,137.7485,137.9739,12621.0
2024-08-30 10:20:00,140.83,140.83,140.42,140.43,23224.0,137.9739,137.9739,137.5722,137.582,23224.0
2024-08-30 10:25:00,140.41,140.56,140.16,140.56,20986.0,137.5624,137.7094,137.3175,137.7094,20986.0
2024-08-30 10:30:00,140.55,140.73,140.48,140.73,8857.0,137.6996,137.8759,137.631,137.8759,8857.0
2024-08-30 10:35:00,140.81,141.0,140.81,141.0,9501.0,137.9543,138.1404,137.9543,138.1404,9501.0
2024-08-30 10:40:00,140.9,141.17,140.63,140.64,9113.0,138.0425,138.307,137.7779,137.7877,9113.0
2024-08-30 10:45:00,140.65,140.68,140.56,140.63,5978.0,137.7975,137.8269,137.7094,137.7779,5978.0
2024-08-30 10:50:00,140.69,140.71,140.46,140.53,6930.0,137.8367,137.8563,137.6114,137.68,6930.0
2024-08-30 10:55:00,140.5,140.8,140.45,140.57,7724.0,137.6506,137.9445,137.6016,137.7192,7724.0
2024-08-30 11:00:00,140.59,140.7,138.62,138.94,176665.0,137.7387,137.8465,135.8087,136.1222,176665.0
2024-08-30 11:05:00,139.04,139.61,139.0,139.42,15843.0,136.2202,136.7786,136.181,136.5925,15843.0
2024-08-30 11:10:00,139.51,139.52,139.23,139.35,9696.0,136.6806,136.6904,136.4063,136.5239,9696.0
2024-08-30 11:15:00,139.33,139.46,139.24,139.34,48097.0,136.5043,136.6317,136.4161,136.5141,48097.0
2024-08-30 11:20:00,139.34,139.56,139.28,139.54,50283.0,136.5141,136.7296,136.4553,136.71,50283.0
2024-08-30 11:25:00,139.49,139.54,139.22,139.28,25605.0,136.6611,136.71,136.3965,136.4553,25605.0
2024-08-30 11:30:00,139.28,139.52,139.22,139.52,36146.0,136.4553,136.6904,136.3965,136.6904,36146.0
2024-08-30 11:35:00,139.56,139.59,139.37,139.45,17899.0,136.7296,136.759,136.5435,136.6219,17899.0
2024-08-30 11:40:00,139.57,139.69,139.55,139.64,4260.0,136.7394,136.857,136.7198,136.808,4260.0
2024-08-30 11:45:00,139.68,139.74,139.53,139.58,6308.0,136.8472,136.906,136.7002,136.7492,6308.0
2024-08-30 11:50:00,139.62,139.78,139.59,139.66,23932.0,136.7884,136.9452,136.759,136.8276,23932.0
2024-08-30 11:55:00,139.75,139.78,139.64,139.76,8528.0,136.9158,136.9452,136.808,136.9256,8528.0
2024-08-30 12:00:00,139.82,139.92,139.61,139.87,22431.0,136.9844,137.0823,136.7786,137.0333,22431.0
2024-08-30 12:05:00,139.95,140.06,139.89,140.01,4176.0,137.1117,137.2195,137.0529,137.1705,4176.0
2024-08-30 12:10:00,140.08,140.15,140.03,140.07,6288.0,137.2391,137.3077,137.1901,137.2293,6288.0
2024-08-30 12:15:00,140.11,140.2,140.0,140.07,6156.0,137.2685,137.3567,137.1607,137.2293,6156.0
2024-08-30 12:20:00,140.06,140.12,139.93,139.99,5578.0,137.2195,137.2783,137.0921,137.1509,5578.0
2024-08-30 12:25:00,139.97,140.0,139.61,139.61,11307.0,137.1313,137.1607,136.7786,136.7786,11307.0
2024-08-30 12:30:00,139.61,139.64,139.27,139.28,10420.0,136.7786,136.808,136.4455,136.4553,10420.0
2024-08-30 12:35:00,139.28,139.52,139.28,139.52,10877.0,136.4553,136.6904,136.4553,136.6904,10877.0
2024-08-30 12:40:00,139.49,139.64,139.4,139.64,18895.0,136.6611,136.808,136.5729,136.808,18895.0
2024-08-30 12:45:00,139.63,139.69,139.54,139.65,5758.0,136.7982,136.857,136.71,136.8178,5758.0
2024-08-30 12:50:00,139.72,139.89,139.62,139.82,12743.0,136.8864,137.0529,136.7884,136.9844,12743.0
2024-08-30 12:55:00,139.81,139.98,139.76,139.98,6729.0,136.9746,137.1411,136.9256,137.1411,6729.0
2024-08-30 13:00:00,139.98,140.14,139.85,139.94,7756.0,137.1411,137.2979,137.0138,137.1019,7756.0
2024-08-30 13:05:00,139.96,139.99,139.86,139.86,5197.0,137.1215,137.1509,137.0236,137.0236,5197.0
2024-08-30 13:10:00,139.9,140.11,139.84,140.11,5284.0,137.0627,137.2685,137.004,137.2685,5284.0
2024-08-30 13:15:00,140.05,140.08,139.77,139.78,8443.0,137.2097,137.2391,136.9354,136.9452,8443.0
2024-08-30 13:20:00,139.83,139.87,139.65,139.65,3652.0,136.9942,137.0333,136.8178,136.8178,3652.0
2024-08-30 13:25:00,139.64,139.72,139.59,139.69,3041.0,136.808,136.8864,136.759,136.857,3041.0
2024-08-30 13:30:00,139.71,139.84,139.66,139.68,6222.0,136.8766,137.004,136.8276,136.8472,6222.0
2024-08-30 13:35:00,139.78,139.85,139.73,139.83,4399.0,136.9452,137.0138,136.8962,136.9942,4399.0
2024-08-30 13:40:00,139.78,139.85,139.73,139.74,4606.0,136.9452,137.0138,136.8962,136.906,4606.0
2024-08-30 13:45:00,139.73,139.86,139.71,139.77,3709.0,136.8962,137.0236,136.8766,136.9354,3709.0
2024-08-30 13:50:00,139.84,140.05,139.78,140.05,4396.0,137.004,137.2097,136.9452,137.2097,4396.0
2024-08-30 13:55:00,140.05,140.05,139.88,139.95,10723.0,137.2097,137.2097,137.0431,137.1117,10723.0
2024-08-30 14:00:00,139.95,140.22,139.95,140.17,10742.0,137.1117,137.3762,137.1117,137.3273,10742.0
2024-08-30 14:05:00,140.22,140.42,140.2,140.35,8550.0,137.3762,137.5722,137.3567,137.5036,8550.0
2024-08-30 14:10:00,140.3,140.38,140.25,140.32,10294.0,137.4546,137.533,137.4056,137.4742,10294.0
2024-08-30 14:15:00,140.36,140.38,140.26,140.38,14661.0,137.5134,137.533,137.4154,137.533,14661.0
2024-08-30 14:20:00,140.42,140.54,140.32,140.32,5172.0,137.5722,137.6898,137.4742,137.4742,5172.0
2024-08-30 14:25:00,140.32,140.44,140.25,140.3,5547.0,137.4742,137.5918,137.4056,137.4546,5547.0
2024-08-30 14:30:00,140.25,140.26,139.98,140.15,23761.0,137.4056,137.4154,137.1411,137.3077,23761.0
2024-08-30 14:35:00,140.21,140.39,140.19,140.39,10157.0,137.3665,137.5428,137.3469,137.5428,10157.0
2024-08-30 14:40:00,140.43,140.56,140.35,140.4,7279.0,137.582,137.7094,137.5036,137.5526,7279.0
2024-08-30 14:45:00,140.45,140.57,140.43,140.54,2950.0,137.6016,137.7192,137.582,137.6898,2950.0
2024-08-30 14:50:00,140.57,140.75,140.57,140.65,10140.0,137.7192,137.8955,137.7192,137.7975,10140.0
2024-08-30 14:55:00,140.6,140.62,140.5,140.62,5931.0,137.7485,137.7681,137.6506,137.7681,5931.0
2024-08-30 15:00:00,140.59,140.67,140.5,140.58,9722.0,137.7387,137.8171,137.6506,137.7289,9722.0
2024-08-30 15:05:00,140.58,140.76,140.58,140.72,6463.0,137.7289,137.9053,137.7289,137.8661,6463.0
2024-08-30 15:10:00,140.73,140.75,140.42,140.45,13814.0,137.8759,137.8955,137.5722,137.6016,13814.0
2024-08-30 15:15:00,140.41,140.77,140.38,140.68,11162.0,137.5624,137.9151,137.533,137.8269,11162.0
2024-08-30 15:20:00,140.71,141.0,140.71,140.94,15069.0,137.8563,138.1404,137.8563,138.0816,15069.0
2024-08-30 15:25:00,140.95,141.24,140.92,141.19,16393.0,138.0914,138.3756,138.0621,138.3266,16393.0
2024-08-30 15:30:00,141.23,141.26,141.02,141.02,13644.0,138.3658,138.3952,138.16,138.16,13644.0
2024-08-30 15:35:00,141.08,141.57,141.06,141.55,42193.0,138.2188,138.6989,138.1992,138.6793,42193.0
2024-08-30 15:40:00,141.56,141.95,141.52,141.83,98085.0,138.6891,139.0712,138.6499,138.9536,98085.0
2024-08-30 15:45:00,141.87,142.32,141.67,141.67,98417.0,138.9928,139.4337,138.7968,138.7968,98417.0
2024-08-30 15:50:00,141.74,142.63,141.7,142.46,75924.0,138.8654,139.7374,138.8262,139.5708,75924.0
2024-08-30 15:55:00,142.47,142.69,142.31,142.31,239484.0,139.5806,139.7962,139.4239,139.4239,239484.0
2024-09-03 09:30:00,141.43,141.95,141.31,141.69,42436.0,138.5617,139.0712,138.4441,138.8164,42436.0
2024-09-03 09:35:00,141.67,141.84,140.96,141.11,19782.0,138.7968,138.9634,138.1012,138.2482,19782.0
2024-09-03 09:40:00,141.18,141.18,140.91,140.91,9227.0,138.3168,138.3168,138.0523,138.0523,9227.0
2024-09-03 09:45:00,141.0,141.04,140.06,140.06,7620.0,138.1404,138.1796,137.2195,137.2195,7620.0
2024-09-03 09:50:00,140.0,140.11,139.61,140.09,16667.0,137.1607,137.2685,136.7786,137.2489,16667.0
2024-09-03 09:55:00,139.99,140.91,139.99,140.73,14386.0,137.1509,138.0523,137.1509,137.8759,14386.0
2024-09-03 10:00:00,140.91,140.91,138.99,139.15,17709.0,138.0523,138.0523,136.1712,136.3279,17709.0
2024-09-03 10:05:00,139.13,139.32,138.82,139.31,9425.0,136.3084,136.4945,136.0046,136.4847,9425.0
2024-09-03 10:10:00,139.31,139.48,138.73,138.91,10744.0,136.4847,136.6513,135.9165,136.0928,10744.0
2024-09-03 10:15:00,138.98,139.22,138.9,139.15,8473.0,136.1614,136.3965,136.083,136.3279,8473.0
2024-09-03 10:20:00,139.09,139.1,138.87,138.94,9184.0,136.2692,136.279,136.0536,136.1222,9184.0
2024-09-03 10:25:00,138.97,139.25,138.93,139.1,10670.0,136.1516,136.4259,136.1124,136.279,10670.0
2024-09-03 10:30:00,139.08,139.26,138.87,139.16,10679.0,136.2594,136.4357,136.0536,136.3377,10679.0
2024-09-03 10:35:00,139.15,139.21,138.96,139.18,13294.0,136.3279,136.3867,136.1418,136.3573,13294.0
2024-09-03 10:40:00,139.18,139.33,139.11,139.18,8996.0,136.3573,136.5043,136.2888,136.3573,8996.0
2024-09-03 10:45:00,139.19,139.23,138.93,138.97,16207.0,136.3671,136.4063,136.1124,136.1516,16207.0
2024-09-03 10:50:00,138.95,139.16,138.93,138.99,7247.0,136.132,136.3377,136.1124,136.1712,7247.0
2024-09-03 10:55:00,139.01,139.15,138.99,139.14,14366.0,136.1908,136.3279,136.1712,136.3182,14366.0
2024-09-03 11:00:00,139.13,139.7,139.09,139.62,10380.0,136.3084,136.8668,136.2692,136.7884,10380.0
2024-09-03 11:05:00,139.6,139.93,139.45,139.71,20529.0,136.7688,137.0921,136.6219,136.8766,20529.0
2024-09-03 11:10:00,139.77,139.89,139.56,139.56,6971.0,136.9354,137.0529,136.7296,136.7296,6971.0
2024-09-03 11:15:00,139.7,139.76,139.45,139.52,7310.0,136.8668,136.9256,136.6219,136.6904,7310.0
2024-09-03 11:20:00,139.48,139.78,139.48,139.74,7420.0,136.6513,136.9452,136.6513,136.906,7420.0
2024-09-03 11:25:00,139.72,139.91,139.66,139.72,9083.0,136.8864,137.0725,136.8276,136.8864,9083.0
2024-09-03 11:30:00,139.67,139.92,139.65,139.92,5241.0,136.8374,137.0823,136.8178,137.0823,5241.0
2024-09-03 11:35:00,139.93,140.14,139.87,139.99,15303.0,137.0921,137.2979,137.0333,137.1509,15303.0
2024-09-03 11:40:00,139.95,139.99,139.79,139.87,5648.0,137.1117,137.1509,136.955,137.0333,5648.0
2024-09-03 11:45:00,139.91,140.0,139.75,139.81,6801.0,137.0725,137.1607,136.9158,136.9746,6801.0
2024-09-03 11:50:00,139.79,139.79,139.52,139.64,8153.0,136.955,136.955,136.6904,136.808,8153.0
2024-09-03 11:55:00,139.72,139.75,139.47,139.57,12851.0,136.8864,136.9158,136.6415,136.7394,12851.0
2024-09-03 12:00:00,139.55,139.72,139.54,139.56,6371.0,136.7198,136.8864,136.71,136.7296,6371.0
2024-09-03 12:05:00,139.54,139.63,139.28,139.37,8175.0,136.71,136.7982,136.4553,136.5435,8175.0
2024-09-03 12:10:00,139.31,139.33,139.12,139.23,6820.0,136.4847,136.5043,136.2986,136.4063,6820.0
2024-09-03 12:15:00,139.2,139.46,139.17,139.21,12188.0,136.3769,136.6317,136.3475,136.3867,12188.0
2024-09-03 12:20:00,139.19,139.27,139.11,139.14,3524.0,136.3671,136.4455,136.2888,136.3182,3524.0
2024-09-03 12:25:00,139.1,139.1,138.86,139.06,8606.0,136.279,136.279,136.0438,136.2398,8606.0
2024-09-03 12:30:00,138.99,139.02,138.88,138.95,5747.0,136.1712,136.2006,136.0634,136.132,5747.0
2024-09-03 12:35:00,138.88,138.98,138.7,138.74,10102.0,136.0634,136.1614,135.8871,135.9263,10102.0
2024-09-03 12:40:00,138.78,138.9,138.7,138.75,11837.0,135.9655,136.083,135.8871,135.9361,11837.0
2024-09-03 12:45:00,138.75,138.83,138.5,138.51,17800.0,135.9361,136.0144,135.6911,135.7009,17800.0
2024-09-03 12:50:00,138.55,138.71,138.48,138.51,10356.0,135.7401,135.8969,135.6715,135.7009,10356.0
2024-09-03 12:55:00,138.5,138.63,138.41,138.41,10840.0,135.6911,135.8185,135.603,135.603,10840.0
2024-09-03 13:00:00,138.46,138.6,138.36,138.58,14210.0,135.6519,135.7891,135.554,135.7695,14210.0
2024-09-03 13:05:00,138.59,138.9,138.55,138.78,13662.0,135.7793,136.083,135.7401,135.9655,13662.0
2024-09-03 13:10:00,138.85,138.89,138.54,138.63,10473.0,136.034,136.0732,135.7303,135.8185,10473.0
2024-09-03 13:15:00,138.64,138.68,138.6,138.6,6958.0,135.8283,135.8675,135.7891,135.7891,6958.0
2024-09-03 13:20:00,138.65,138.88,138.61,138.87,13559.0,135.8381,136.0634,135.7989,136.0536,13559.0
2024-09-03 13:25:00,138.86,138.86,138.62,138.77,4525.0,136.0438,136.0438,135.8087,135.9557,4525.0
2024-09-03 13:30:00,138.77,138.77,138.32,138.32,5932.0,135.9557,135.9557,135.5148,135.5148,5932.0
2024-09-03 13:35:00,138.42,138.71,138.42,138.64,8744.0,135.6128,135.8969,135.6128,135.8283,8744.0
2024-09-03 13:40:00,138.61,138.67,138.37,138.47,4830.0,135.7989,135.8577,135.5638,135.6617,4830.0
2024-09-03 13:45:00,138.53,138.68,138.52,138.59,10064.0,135.7205,135.8675,135.7107,135.7793,10064.0
2024-09-03 13:50:00,138.56,138.6,138.41,138.53,5798.0,135.7499,135.7891,135.603,135.7205,5798.0
2024-09-03 13:55:00,138.5,138.61,138.35,138.39,9914.0,135.6911,135.7989,135.5442,135.5834,9914.0
2024-09-03 14:00:00,138.32,138.32,138.01,138.04,14186.0,135.5148,135.5148,135.2111,135.2405,14186.0
2024-09-03 14:05:00,138.02,138.18,137.94,137.94,16037.0,135.2209,135.3776,135.1425,135.1425,16037.0
2024-09-03 14:10:00,138.05,138.13,137.96,138.09,7012.0,135.2503,135.3286,135.1621,135.2894,7012.0
2024-09-03 14:15:00,138.16,138.2,137.96,138.0,6213.0,135.358,135.3972,135.1621,135.2013,6213.0
2024-09-03 14:20:00,137.96,138.2,137.96,138.09,16100.0,135.1621,135.3972,135.1621,135.2894,16100.0
2024-09-03 14:25:00,138.09,138.23,138.05,138.09,11176.0,135.2894,135.4266,135.2503,135.2894,11176.0
2024-09-03 14:30:00,138.15,138.22,137.96,138.11,10484.0,135.3482,135.4168,135.1621,135.309,10484.0
2024-09-03 14:35:00,138.22,138.23,138.07,138.22,7099.0,135.4168,135.4266,135.2699,135.4168,7099.0
2024-09-03 14:40:00,138.22,138.23,138.03,138.08,8171.0,135.4168,135.4266,135.2307,135.2796,8171.0
2024-09-03 14:45:00,138.11,138.24,138.07,138.14,5534.0,135.309,135.4364,135.2699,135.3384,5534.0
2024-09-03 14:50:00,138.1,138.13,137.97,137.97,8241.0,135.2992,135.3286,135.1719,135.1719,8241.0
2024-09-03 14:55:00,137.98,137.99,137.86,137.91,9726.0,135.1817,135.1915,135.0641,135.1131,9726.0
2024-09-03 15:00:00,137.9,138.01,137.86,137.97,12706.0,135.1033,135.2111,135.0641,135.1719,12706.0
2024-09-03 15:05:00,138.02,138.06,137.81,137.81,13573.0,135.2209,135.2601,135.0151,135.0151,13573.0
2024-09-03 15:10:00,137.86,138.12,137.85,137.97,15231.0,135.0641,135.3188,135.0543,135.1719,15231.0
2024-09-03 15:15:00,137.91,137.95,137.82,137.82,6228.0,135.1131,135.1523,135.0249,135.0249,6228.0
2024-09-03 15:20:00,137.84,137.96,137.76,137.91,13395.0,135.0445,135.1621,134.9661,135.1131,13395.0
2024-09-03 15:25:00,137.87,137.91,137.79,137.86,15643.0,135.0739,135.1131,134.9955,135.0641,15643.0
2024-09-03 15:30:00,137.88,137.95,137.67,137.68,17253.0,135.0837,135.1523,134.878,134.8878,17253.0
2024-09-03 15:35:00,137.66,137.66,137.17,137.24,44333.0,134.8682,134.8682,134.3881,134.4567,44333.0
2024-09-03 15:40:00,137.22,137.44,136.98,137.42,25847.0,134.4371,134.6526,134.202,134.633,25847.0
2024-09-03 15:45:00,137.42,137.56,137.03,137.54,33794.0,134.633,134.7702,134.2509,134.7506,33794.0
2024-09-03 15:50:00,137.58,137.69,137.31,137.62,41262.0,134.7898,134.8976,134.5253,134.829,41262.0
2024-09-03 15:55:00,137.61,138.31,137.6,138.18,211479.0,134.8192,135.505,134.8094,135.3776,211479.0
2024-09-04 09:30:00,137.65,138.39,137.54,138.3,30973.0,134.8584,135.5834,134.7506,135.4952,30973.0
2024-09-04 09:35:00,138.34,138.84,138.16,138.69,9185.0,135.5344,136.0242,135.358,135.8773,9185.0
2024-09-04 09:40:00,138.69,138.97,138.47,138.59,12867.0,135.8773,136.1516,135.6617,135.7793,12867.0
2024-09-04 09:45:00,138.55,138.55,138.12,138.27,5758.0,135.7401,135.7401,135.3188,135.4658,5758.0
2024-09-04 09:50:00,138.15,138.47,137.97,138.39,11663.0,135.3482,135.6617,135.1719,135.5834,11663.0
2024-09-04 09:55:00,138.35,138.79,138.22,138.4,15101.0,135.5442,135.9753,135.4168,135.5932,15101.0
2024-09-04 10:00:00,138.26,138.26,137.14,137.52,28771.0,135.456,135.456,134.3587,134.731,28771.0
2024-09-04 10:05:00,137.47,138.11,137.46,138.07,16225.0,134.682,135.309,134.6722,135.2699,16225.0
2024-09-04 10:10:00,138.0,138.15,137.79,137.81,3580.0,135.2013,135.3482,134.9955,135.0151,3580.0
2024-09-04 10:15:00,138.0,138.16,137.7,137.84,7067.0,135.2013,135.358,134.9074,135.0445,7067.0
2024-09-04 10:20:00,137.83,137.96,137.65,137.77,12994.0,135.0347,135.1621,134.8584,134.9759,12994.0
2024-09-04 10:25:00,137.69,137.84,137.51,137.84,6008.0,134.8976,135.0445,134.7212,135.0445,6008.0
2024-09-04 10:30:00,137.68,138.1,137.39,138.1,30148.0,134.8878,135.2992,134.6036,135.2992,30148.0
2024-09-04 10:35:00,138.15,138.5,138.11,138.41,11286.0,135.3482,135.6911,135.309,135.603,11286.0
2024-09-04 10:40:00,138.32,138.56,138.18,138.56,13595.0,135.5148,135.7499,135.3776,135.7499,13595.0
2024-09-04 10:45:00,138.57,138.78,138.4,138.5,11139.0,135.7597,135.9655,135.5932,135.6911,11139.0
2024-09-04 10:50:00,138.5,138.56,138.4,138.5,16979.0,135.6911,135.7499,135.5932,135.6911,16979.0
2024-09-04 10:55:00,138.5,138.88,138.5,138.74,32496.0,135.6911,136.0634,135.6911,135.9263,32496.0
2024-09-04 11:00:00,138.75,138.92,138.69,138.79,22516.0,135.9361,136.1026,135.8773,135.9753,22516.0
2024-09-04 11:05:00,138.72,138.8,138.36,138.38,11918.0,135.9067,135.985,135.554,135.5736,11918.0
2024-09-04 11:10:00,138.28,138.34,137.88,137.91,5306.0,135.4756,135.5344,135.0837,135.1131,5306.0
2024-09-04 11:15:00,137.94,138.24,137.91,138.23,8811.0,135.1425,135.4364,135.1131,135.4266,8811.0
2024-09-04 11:20:00,138.19,138.19,137.84,137.91,5061.0,135.3874,135.3874,135.0445,135.1131,5061.0
2024-09-04 11:25:00,137.89,138.05,137.75,137.76,5985.0,135.0935,135.2503,134.9563,134.9661,5985.0
2024-09-04 11:30:00,137.69,137.75,137.39,137.67,7279.0,134.8976,134.9563,134.6036,134.878,7279.0
2024-09-04 11:35:00,137.62,137.67,137.37,137.46,5565.0,134.829,134.878,134.584,134.6722,5565.0
2024-09-04 11:40:00,137.4,137.6,137.33,137.6,4707.0,134.6134,134.8094,134.5449,134.8094,4707.0
2024-09-04 11:45:00,137.61,137.71,137.52,137.58,2027.0,134.8192,134.9172,134.731,134.7898,2027.0
2024-09-04 11:50:00,137.49,137.6,137.39,137.53,5560.0,134.7016,134.8094,134.6036,134.7408,5560.0
2024-09-04 11:55:00,137.56,137.59,137.36,137.59,4026.0,134.7702,134.7996,134.5743,134.7996,4026.0
2024-09-04 12:00:00,137.47,137.47,137.25,137.25,6660.0,134.682,134.682,134.4665,134.4665,6660.0
2024-09-04 12:05:00,137.25,137.35,137.06,137.28,21214.0,134.4665,134.5645,134.2803,134.4959,21214.0
2024-09-04 12:10:00,137.28,137.39,137.09,137.16,5230.0,134.4959,134.6036,134.3097,134.3783,5230.0
2024-09-04 12:15:00,137.16,137.38,137.12,137.34,5681.0,134.3783,134.5938,134.3391,134.5547,5681.0
2024-09-04 12:20:00,137.34,137.53,137.31,137.53,3693.0,134.5547,134.7408,134.5253,134.7408,3693.0
2024-09-04 12:25:00,137.56,137.71,137.52,137.57,16297.0,134.7702,134.9172,134.731,134.78,16297.0
2024-09-04 12:30:00,137.56,137.8,137.55,137.8,3748.0,134.7702,135.0053,134.7604,135.0053,3748.0
2024-09-04 12:35:00,137.75,137.92,137.75,137.85,3625.0,134.9563,135.1229,134.9563,135.0543,3625.0
2024-09-04 12:40:00,137.76,137.78,137.51,137.59,3137.0,134.9661,134.9857,134.7212,134.7996,3137.0
2024-09-04 12:45:00,137.5,137.68,137.5,137.68,2650.0,134.7114,134.8878,134.7114,134.8878,2650.0
2024-09-04 12:50:00,137.67,137.7,137.61,137.68,2669.0,134.878,134.9074,134.8192,134.8878,2669.0
2024-09-04 12:55:00,137.65,137.73,137.55,137.67,3321.0,134.8584,134.9367,134.7604,134.878,3321.0
2024-09-04 13:00:00,137.66,137.67,137.27,137.3,7590.0,134.8682,134.878,134.4861,134.5155,7590.0
2024-09-04 13:05:00,137.28,137.44,137.26,137.42,5125.0,134.4959,134.6526,134.4763,134.633,5125.0
2024-09-04 13:10:00,137.4,137.54,137.34,137.34,5050.0,134.6134,134.7506,134.5547,134.5547,5050.0
2024-09-04 13:15:00,137.39,137.45,137.27,137.39,2492.0,134.6036,134.6624,134.4861,134.6036,2492.0
2024-09-04 13:20:00,137.45,137.47,137.25,137.25,3693.0,134.6624,134.682,134.4665,134.4665,3693.0
2024-09-04 13:25:00,137.25,137.28,137.14,137.26,6092.0,134.4665,134.4959,134.3587,134.4763,6092.0
2024-09-04 13:30:00,137.27,137.29,137.15,137.25,5755.0,134.4861,134.5057,134.3685,134.4665,5755.0
2024-09-04 13:35:00,137.29,137.32,137.14,137.14,6037.0,134.5057,134.5351,134.3587,134.3587,6037.0
2024-09-04 13:40:00,137.2,137.25,137.04,137.11,3788.0,134.4175,134.4665,134.2607,134.3293,3788.0
2024-09-04 13:45:00,137.07,137.33,137.07,137.16,9708.0,134.2901,134.5449,134.2901,134.3783,9708.0
2024-09-04 13:50:00,137.15,137.21,137.02,137.06,4124.0,134.3685,134.4273,134.2411,134.2803,4124.0
2024-09-04 13:55:00,137.06,137.12,136.91,136.97,18215.0,134.2803,134.3391,134.1334,134.1922,18215.0
2024-09-04 14:00:00,136.97,136.99,136.83,136.83,10380.0,134.1922,134.2118,134.055,134.055,10380.0
2024-09-04 14:05:00,136.84,136.99,136.78,136.96,11035.0,134.0648,134.2118,134.006,134.1824,11035.0
2024-09-04 14:10:00,137.01,137.23,137.01,137.23,3222.0,134.2314,134.4469,134.2314,134.4469,3222.0
2024-09-04 14:15:00,137.25,137.3,137.22,137.23,3295.0,134.4665,134.5155,134.4371,134.4469,3295.0
2024-09-04 14:20:00,137.18,137.29,137.18,137.25,3159.0,134.3979,134.5057,134.3979,134.4665,3159.0
2024-09-04 14:25:00,137.3,137.42,137.26,137.31,3542.0,134.5155,134.633,134.4763,134.5253,3542.0
2024-09-04 14:30:00,137.35,137.52,137.32,137.38,6273.0,134.5645,134.731,134.5351,134.5938,6273.0
2024-09-04 14:35:00,137.34,137.34,137.09,137.15,3877.0,134.5547,134.5547,134.3097,134.3685,3877.0
2024-09-04 14:40:00,137.12,137.23,137.05,137.09,4120.0,134.3391,134.4469,134.2705,134.3097,4120.0
2024-09-04 14:45:00,137.03,137.24,136.98,137.17,7201.0,134.2509,134.4567,134.202,134.3881,7201.0
2024-09-04 14:50:00,137.16,137.25,137.05,137.25,3561.0,134.3783,134.4665,134.2705,134.4665,3561.0
2024-09-04 14:55:00,137.23,137.24,136.93,136.93,10452.0,134.4469,134.4567,134.153,134.153,10452.0
2024-09-04 15:00:00,136.87,136.99,136.76,136.79,7701.0,134.0942,134.2118,133.9864,134.0158,7701.0
2024-09-04 15:05:00,136.75,136.81,136.63,136.7,9049.0,133.9766,134.0354,133.8591,133.9276,9049.0
2024-09-04 15:10:00,136.7,136.89,136.59,136.81,11951.0,133.9276,134.1138,133.8199,134.0354,11951.0
2024-09-04 15:15:00,136.84,136.92,136.8,136.88,5668.0,134.0648,134.1432,134.0256,134.104,5668.0
2024-09-04 15:20:00,136.9,137.19,136.86,137.19,5968.0,134.1236,134.4077,134.0844,134.4077,5968.0
2024-09-04 15:25:00,137.22,137.4,137.02,137.35,17564.0,134.4371,134.6134,134.2411,134.5645,17564.0
2024-09-04 15:30:00,137.35,137.36,136.98,137.19,10238.0,134.5645,134.5743,134.202,134.4077,10238.0
2024-09-04 15:35:00,137.16,137.4,137.12,137.39,13412.0,134.3783,134.6134,134.3391,134.6036,13412.0
2024-09-04 15:40:00,137.38,137.62,137.34,137.62,16273.0,134.5938,134.829,134.5547,134.829,16273.0
2024-09-04 15:45:00,137.62,137.83,137.58,137.77,16584.0,134.829,135.0347,134.7898,134.9759,16584.0
2024-09-04 15:50:00,137.8,137.98,137.59,137.79,28345.0,135.0053,135.1817,134.7996,134.9955,28345.0
2024-09-04 15:55:00,137.8,138.05,137.78,137.83,91220.0,135.0053,135.2503,134.9857,135.0347,91220.0
2024-09-05 09:30:00,138.67,138.96,137.85,137.85,17915.0,135.8577,136.1418,135.0543,135.0543,17915.0
2024-09-05 09:35:00,137.87,138.55,137.73,138.43,18653.0,135.0739,135.7401,134.9367,135.6226,18653.0
2024-09-05 09:40:00,138.34,139.32,138.34,139.24,12024.0,135.5344,136.4945,135.5344,136.4161,12024.0
2024-09-05 09:45:00,139.21,139.32,138.97,139.17,9707.0,136.3867,136.4945,136.1516,136.3475,9707.0
2024-09-05 09:50:00,139.2,139.5,138.96,139.29,18001.0,136.3769,136.6709,136.1418,136.4651,18001.0
2024-09-05 09:55:00,139.21,139.75,139.21,139.54,25243.0,136.3867,136.9158,136.3867,136.71,25243.0
2024-09-05 10:00:00,139.54,140.66,139.49,140.57,48254.0,136.71,137.8073,136.6611,137.7192,48254.0
2024-09-05 10:05:00,140.5,140.64,140.36,140.49,12183.0,137.6506,137.7877,137.5134,137.6408,12183.0
2024-09-05 10:10:00,140.48,140.56,139.92,139.98,11471.0,137.631,137.7094,137.0823,137.1411,11471.0
2024-09-05 10:15:00,139.94,140.48,139.85,140.39,19188.0,137.1019,137.631,137.0138,137.5428,19188.0
2024-09-05 10:20:00,140.39,140.67,140.35,140.67,11819.0,137.5428,137.8171,137.5036,137.8171,11819.0
2024-09-05 10:25:00,140.69,140.86,140.49,140.64,26008.0,137.8367,138.0033,137.6408,137.7877,26008.0
2024-09-05 10:30:00,140.69,140.89,140.6,140.72,13546.0,137.8367,138.0327,137.7485,137.8661,13546.0
2024-09-05 10:35:00,140.73,140.83,140.64,140.72,9701.0,137.8759,137.9739,137.7877,137.8661,9701.0
2024-09-05 10:40:00,140.64,140.71,140.23,140.24,25341.0,137.7877,137.8563,137.386,137.3958,25341.0
2024-09-05 10:45:00,140.17,140.24,139.9,139.97,18226.0,137.3273,137.3958,137.0627,137.1313,18226.0
2024-09-05 10:50:00,139.91,140.01,139.81,139.91,16812.0,137.0725,137.1705,136.9746,137.0725,16812.0
2024-09-05 10:55:00,139.98,140.18,139.92,139.96,9169.0,137.1411,137.3371,137.0823,137.1215,9169.0
2024-09-05 11:00:00,139.96,140.09,139.68,140.03,25281.0,137.1215,137.2489,136.8472,137.1901,25281.0
2024-09-05 11:05:00,140.03,140.31,140.02,140.17,17602.0,137.1901,137.4644,137.1803,137.3273,17602.0
2024-09-05 11:10:00,140.15,140.15,139.35,139.38,23309.0,137.3077,137.3077,136.5239,136.5533,23309.0
2024-09-05 11:15:00,139.35,139.59,139.3,139.57,16007.0,136.5239,136.759,136.4749,136.7394,16007.0
2024-09-05 11:20:00,139.59,139.64,139.33,139.41,20691.0,136.759,136.808,136.5043,136.5827,20691.0
2024-09-05 11:25:00,139.46,139.46,139.02,139.14,7789.0,136.6317,136.6317,136.2006,136.3182,7789.0
2024-09-05 11:30:00,139.14,139.14,138.58,138.59,6229.0,136.3182,136.3182,135.7695,135.7793,6229.0
2024-09-05 11:35:00,138.56,138.76,138.44,138.53,19193.0,135.7499,135.9459,135.6323,135.7205,19193.0
2024-09-05 11:40:00,138.59,138.63,138.42,138.42,4375.0,135.7793,135.8185,135.6128,135.6128,4375.0
2024-09-05 11:45:00,138.47,138.63,138.4,138.52,5589.0,135.6617,135.8185,135.5932,135.7107,5589.0
2024-09-05 11:50:00,138.49,138.62,138.13,138.13,12873.0,135.6813,135.8087,135.3286,135.3286,12873.0
2024-09-05 11:55:00,138.16,138.25,138.02,138.02,6370.0,135.358,135.4462,135.2209,135.2209,6370.0
2024-09-05 12:00:00,138.02,138.29,138.0,138.25,10201.0,135.2209,135.4854,135.2013,135.4462,10201.0
2024-09-05 12:05:00,138.2,138.35,138.13,138.21,13859.0,135.3972,135.5442,135.3286,135.407,13859.0
2024-09-05 12:10:00,138.21,138.26,137.98,137.98,6195.0,135.407,135.456,135.1817,135.1817,6195.0
2024-09-05 12:15:00,137.98,137.99,137.77,137.85,5425.0,135.1817,135.1915,134.9759,135.0543,5425.0
2024-09-05 12:20:00,137.83,138.03,137.81,138.0,6662.0,135.0347,135.2307,135.0151,135.2013,6662.0
2024-09-05 12:25:00,137.98,138.24,137.97,138.24,7015.0,135.1817,135.4364,135.1719,135.4364,7015.0
2024-09-05 12:30:00,138.18,138.28,138.02,138.21,6510.0,135.3776,135.4756,135.2209,135.407,6510.0
2024-09-05 12:35:00,138.21,138.37,138.19,138.24,6955.0,135.407,135.5638,135.3874,135.4364,6955.0
2024-09-05 12:40:00,138.29,138.57,138.29,138.36,7884.0,135.4854,135.7597,135.4854,135.554,7884.0
2024-09-05 12:45:00,138.36,138.55,138.35,138.55,7031.0,135.554,135.7401,135.5442,135.7401,7031.0
2024-09-05 12:50:00,138.41,138.55,138.39,138.39,8640.0,135.603,135.7401,135.5834,135.5834,8640.0
2024-09-05 12:55:00,138.41,138.64,138.39,138.53,8901.0,135.603,135.8283,135.5834,135.7205,8901.0
2024-09-05 13:00:00,138.51,138.56,138.39,138.41,4902.0,135.7009,135.7499,135.5834,135.603,4902.0
2024-09-05 13:05:00,138.35,138.43,138.19,138.34,9963.0,135.5442,135.6226,135.3874,135.5344,9963.0
2024-09-05 13:10:00,138.34,138.61,138.34,138.47,8965.0,135.5344,135.7989,135.5344,135.6617,8965.0
2024-09-05 13:15:00,138.41,138.5,138.23,138.49,6523.0,135.603,135.6911,135.4266,135.6813,6523.0
2024-09-05 13:20:00,138.57,138.57,138.44,138.5,10088.0,135.7597,135.7597,135.6323,135.6911,10088.0
2024-09-05 13:25:00,138.48,138.57,138.29,138.39,5048.0,135.6715,135.7597,135.4854,135.5834,5048.0
2024-09-05 13:30:00,138.34,138.4,138.14,138.39,8983.0,135.5344,135.5932,135.3384,135.5834,8983.0
2024-09-05 13:35:00,138.4,138.67,138.38,138.59,6334.0,135.5932,135.8577,135.5736,135.7793,6334.0
2024-09-05 13:40:00,138.62,139.02,138.55,139.02,9860.0,135.8087,136.2006,135.7401,136.2006,9860.0
2024-09-05 13:45:00,139.01,139.29,138.95,139.29,19032.0,136.1908,136.4651,136.132,136.4651,19032.0
2024-09-05 13:50:00,139.18,139.25,139.06,139.12,12284.0,136.3573,136.4259,136.2398,136.2986,12284.0
2024-09-05 13:55:00,139.09,139.39,139.08,139.31,6920.0,136.2692,136.5631,136.2594,136.4847,6920.0
2024-09-05 14:00:00,139.38,139.43,139.19,139.31,8244.0,136.5533,136.6023,136.3671,136.4847,8244.0
2024-09-05 14:05:00,139.31,139.39,139.25,139.27,5306.0,136.4847,136.5631,136.4259,136.4455,5306.0
2024-09-05 14:10:00,139.26,139.29,139.17,139.17,6894.0,136.4357,136.4651,136.3475,136.3475,6894.0
2024-09-05 14:15:00,139.16,139.17,139.02,139.09,4672.0,136.3377,136.3475,136.2006,136.2692,4672.0
2024-09-05 14:20:00,139.09,139.27,139.09,139.17,7594.0,136.2692,136.4455,136.2692,136.3475,7594.0
2024-09-05 14:25:00,139.15,139.15,138.94,138.97,4417.0,136.3279,136.3279,136.1222,136.1516,4417.0
2024-09-05 14:30:00,138.97,139.32,138.96,139.21,4871.0,136.1516,136.4945,136.1418,136.3867,4871.0
2024-09-05 14:35:00,139.2,139.34,139.13,139.25,5456.0,136.3769,136.5141,136.3084,136.4259,5456.0
2024-09-05 14:40:00,139.33,139.33,139.16,139.17,8217.0,136.5043,136.5043,136.3377,136.3475,8217.0
2024-09-05 14:45:00,139.2,139.37,139.17,139.32,4718.0,136.3769,136.5435,136.3475,136.4945,4718.0
2024-09-05 14:50:00,139.37,139.52,139.35,139.42,8181.0,136.5435,136.6904,136.5239,136.5925,8181.0
2024-09-05 14:55:00,139.38,139.39,139.3,139.32,5989.0,136.5533,136.5631,136.4749,136.4945,5989.0
2024-09-05 15:00:00,139.32,139.32,138.93,139.09,23912.0,136.4945,136.4945,136.1124,136.2692,23912.0
2024-09-05 15:05:00,139.03,139.12,139.03,139.06,9204.0,136.2104,136.2986,136.2104,136.2398,9204.0
2024-09-05 15:10:00,139.06,139.18,139.0,139.05,9961.0,136.2398,136.3573,136.181,136.23,9961.0
2024-09-05 15:15:00,139.0,139.0,138.67,138.86,7505.0,136.181,136.181,135.8577,136.0438,7505.0
2024-09-05 15:20:00,138.88,138.88,138.74,138.83,6053.0,136.0634,136.0634,135.9263,136.0144,6053.0
2024-09-05 15:25:00,138.87,139.07,138.83,139.04,7440.0,136.0536,136.2496,136.0144,136.2202,7440.0
2024-09-05 15:30:00,139.0,139.25,138.95,139.21,6695.0,136.181,136.4259,136.132,136.3867,6695.0
2024-09-05 15:35:00,139.21,139.23,138.82,138.85,10997.0,136.3867,136.4063,136.0046,136.034,10997.0
2024-09-05 15:40:00,138.82,138.82,138.44,138.53,12017.0,136.0046,136.0046,135.6323,135.7205,12017.0
2024-09-05 15:45:00,138.52,138.52,138.14,138.33,30836.0,135.7107,135.7107,135.3384,135.5246,30836.0
2024-09-05 15:50:00,138.39,138.41,137.86,138.03,50191.0,135.5834,135.603,135.0641,135.2307,50191.0
2024-09-05 15:55:00,138.01,138.31,137.96,138.29,119143.0,135.2111,135.505,135.1621,135.4854,119143.0
2024-09-06 09:30:00,138.61,139.88,138.61,139.58,32311.0,135.7989,137.0431,135.7989,136.7492,32311.0
2024-09-06 09:35:00,139.57,140.0,139.28,139.28,7447.0,136.7394,137.1607,136.4553,136.4553,7447.0
2024-09-06 09:40:00,139.21,139.74,139.14,139.62,15744.0,136.3867,136.906,136.3182,136.7884,15744.0
2024-09-06 09:45:00,139.7,140.1,139.7,139.82,12040.0,136.8668,137.2587,136.8668,136.9844,12040.0
2024-09-06 09:50:00,139.82,140.06,139.75,139.75,21604.0,136.9844,137.2195,136.9158,136.9158,21604.0
2024-09-06 09:55:00,139.8,139.92,139.49,139.6,11585.0,136.9648,137.0823,136.6611,136.7688,11585.0
2024-09-06 10:00:00,139.5,139.59,139.2,139.22,57994.0,136.6709,136.759,136.3769,136.3965,57994.0
2024-09-06 10:05:00,139.19,139.19,138.55,138.95,15890.0,136.3671,136.3671,135.7401,136.132,15890.0
2024-09-06 10:10:00,138.93,139.3,138.92,139.06,30001.0,136.1124,136.4749,136.1026,136.2398,30001.0
2024-09-06 10:15:00,139.1,139.27,138.82,139.09,34098.0,136.279,136.4455,136.0046,136.2692,34098.0
2024-09-06 10:20:00,139.15,139.33,138.84,138.87,7575.0,136.3279,136.5043,136.0242,136.0536,7575.0
2024-09-06 10:25:00,138.79,138.84,138.0,138.0,38352.0,135.9753,136.0242,135.2013,135.2013,38352.0
2024-09-06 10:30:00,138.05,138.45,137.99,138.07,53526.0,135.2503,135.6421,135.1915,135.2699,53526.0
2024-09-06 10:35:00,138.05,138.14,137.95,138.0,102223.0,135.2503,135.3384,135.1523,135.2013,102223.0
2024-09-06 10:40:00,138.03,138.07,137.61,137.65,58686.0,135.2307,135.2699,134.8192,134.8584,58686.0
2024-09-06 10:45:00,137.64,137.66,137.16,137.28,11540.0,134.8486,134.8682,134.3783,134.4959,11540.0
2024-09-06 10:50:00,137.21,137.29,136.89,137.0,35432.0,134.4273,134.5057,134.1138,134.2216,35432.0
2024-09-06 10:55:00,137.04,137.18,136.87,137.03,22601.0,134.2607,134.3979,134.0942,134.2509,22601.0
2024-09-06 11:00:00,137.13,138.26,137.12,137.5,23470.0,134.3489,135.456,134.3391,134.7114,23470.0
2024-09-06 11:05:00,137.49,137.62,136.9,137.02,39141.0,134.7016,134.829,134.1236,134.2411,39141.0
2024-09-06 11:10:00,137.09,137.2,136.74,136.76,53893.0,134.3097,134.4175,133.9668,133.9864,53893.0
2024-09-06 11:15:00,136.81,137.04,136.6,136.79,16871.0,134.0354,134.2607,133.8297,134.0158,16871.0
2024-09-06 11:20:00,136.84,137.01,136.74,136.85,8313.0,134.0648,134.2314,133.9668,134.0746,8313.0
2024-09-06 11:25:00,136.93,136.96,136.51,136.54,39133.0,134.153,134.1824,133.7415,133.7709,39133.0
2024-09-06 11:30:00,136.55,137.23,136.54,137.17,13648.0,133.7807,134.4469,133.7709,134.3881,13648.0
2024-09-06 11:35:00,137.19,137.24,136.86,136.97,3143.0,134.4077,134.4567,134.0844,134.1922,3143.0
2024-09-06 11:40:00,136.97,137.01,136.75,136.87,6311.0,134.1922,134.2314,133.9766,134.0942,6311.0
2024-09-06 11:45:00,136.97,137.01,136.61,136.99,4606.0,134.1922,134.2314,133.8395,134.2118,4606.0
2024-09-06 11:50:00,136.99,136.99,136.65,136.8,7237.0,134.2118,134.2118,133.8787,134.0256,7237.0
2024-09-06 11:55:00,136.78,136.93,136.77,136.8,6713.0,134.006,134.153,133.9962,134.0256,6713.0
2024-09-06 12:00:00,136.8,136.81,136.6,136.62,10215.0,134.0256,134.0354,133.8297,133.8493,10215.0
2024-09-06 12:05:00,136.6,136.87,136.59,136.83,5575.0,133.8297,134.0942,133.8199,134.055,5575.0
2024-09-06 12:10:00,136.83,136.94,136.7,136.72,9558.0,134.055,134.1628,133.9276,133.9472,9558.0
2024-09-06 12:15:00,136.73,136.73,136.5,136.56,15514.0,133.957,133.957,133.7317,133.7905,15514.0
2024-09-06 12:20:00,136.56,136.7,136.46,136.57,26368.0,133.7905,133.9276,133.6925,133.8003,26368.0
2024-09-06 12:25:00,136.64,136.77,136.5,136.63,14601.0,133.8689,133.9962,133.7317,133.8591,14601.0
2024-09-06 12:30:00,136.56,136.79,136.5,136.79,18948.0,133.7905,134.0158,133.7317,134.0158,18948.0
2024-09-06 12:35:00,136.79,136.98,136.55,136.55,5853.0,134.0158,134.202,133.7807,133.7807,5853.0
2024-09-06 12:40:00,136.55,136.77,136.51,136.66,2631.0,133.7807,133.9962,133.7415,133.8884,2631.0
2024-09-06 12:45:00,136.6,136.64,136.25,136.26,5137.0,133.8297,133.8689,133.4868,133.4966,5137.0
2024-09-06 12:50:00,136.27,136.28,135.99,136.13,5054.0,133.5064,133.5162,133.232,133.3692,5054.0
2024-09-06 12:55:00,136.12,136.32,136.0,136.2,2630.0,133.3594,133.5553,133.2418,133.4378,2630.0
2024-09-06 13:00:00,136.22,136.47,136.09,136.42,11176.0,133.4574,133.7023,133.33,133.6533,11176.0
2024-09-06 13:05:00,136.42,136.76,136.29,136.65,10576.0,133.6533,133.9864,133.526,133.8787,10576.0
2024-09-06 13:10:00,136.65,136.85,136.61,136.71,3058.0,133.8787,134.0746,133.8395,133.9374,3058.0
2024-09-06 13:15:00,136.78,136.79,136.66,136.75,4563.0,134.006,134.0158,133.8884,133.9766,4563.0
2024-09-06 13:20:00,136.81,137.26,136.8,137.23,8669.0,134.0354,134.4763,134.0256,134.4469,8669.0
2024-09-06 13:25:00,137.25,137.3,137.08,137.13,18076.0,134.4665,134.5155,134.2999,134.3489,18076.0
2024-09-06 13:30:00,137.07,137.15,136.91,137.12,9937.0,134.2901,134.3685,134.1334,134.3391,9937.0
2024-09-06 13:35:00,137.12,137.18,136.84,136.84,15784.0,134.3391,134.3979,134.0648,134.0648,15784.0
2024-09-06 13:40:00,136.8,136.88,136.72,136.88,3541.0,134.0256,134.104,133.9472,134.104,3541.0
2024-09-06 13:45:00,136.87,136.88,136.71,136.74,5995.0,134.0942,134.104,133.9374,133.9668,5995.0
2024-09-06 13:50:00,136.74,136.83,136.67,136.78,5670.0,133.9668,134.055,133.8982,134.006,5670.0
2024-09-06 13:55:00,136.79,137.03,136.74,136.87,4846.0,134.0158,134.2509,133.9668,134.0942,4846.0
2024-09-06 14:00:00,136.81,136.88,136.44,136.44,5355.0,134.0354,134.104,133.6729,133.6729,5355.0
2024-09-06 14:05:00,136.42,136.42,136.27,136.41,5684.0,133.6533,133.6533,133.5064,133.6435,5684.0
2024-09-06 14:10:00,136.34,136.44,136.23,136.44,4747.0,133.5749,133.6729,133.4672,133.6729,4747.0
2024-09-06 14:15:00,136.39,136.39,136.07,136.12,7063.0,133.6239,133.6239,133.3104,133.3594,7063.0
2024-09-06 14:20:00,136.13,136.25,136.01,136.06,5299.0,133.3692,133.4868,133.2516,133.3006,5299.0
2024-09-06 14:25:00,136.06,136.14,135.92,136.12,4677.0,133.3006,133.379,133.1635,133.3594,4677.0
2024-09-06 14:30:00,136.13,136.27,135.9,135.99,11025.0,133.3692,133.5064,133.1439,133.232,11025.0
2024-09-06 14:35:00,136.03,136.03,135.7,135.88,7304.0,133.2712,133.2712,132.9479,133.1243,7304.0
2024-09-06 14:40:00,135.88,135.88,135.63,135.87,12225.0,133.1243,133.1243,132.8793,133.1145,12225.0
2024-09-06 14:45:00,135.89,135.94,135.75,135.94,8418.0,133.1341,133.1831,132.9969,133.1831,8418.0
2024-09-06 14:50:00,135.94,135.95,135.75,135.93,14865.0,133.1831,133.1928,132.9969,133.1733,14865.0
2024-09-06 14:55:00,135.93,136.09,135.88,136.01,9831.0,133.1733,133.33,133.1243,133.2516,9831.0
2024-09-06 15:00:00,136.03,136.24,136.03,136.21,6427.0,133.2712,133.477,133.2712,133.4476,6427.0
2024-09-06 15:05:00,136.21,136.54,136.21,136.54,10945.0,133.4476,133.7709,133.4476,133.7709,10945.0
2024-09-06 15:10:00,136.52,136.61,136.45,136.55,16018.0,133.7513,133.8395,133.6827,133.7807,16018.0
2024-09-06 15:15:00,136.55,136.76,136.5,136.72,14193.0,133.7807,133.9864,133.7317,133.9472,14193.0
2024-09-06 15:20:00,136.71,137.33,136.68,137.33,30601.0,133.9374,134.5449,133.908,134.5449,30601.0
2024-09-06 15:25:00,137.31,137.42,137.03,137.04,15717.0,134.5253,134.633,134.2509,134.2607,15717.0
2024-09-06 15:30:00,137.03,137.03,136.6,136.66,12819.0,134.2509,134.2509,133.8297,133.8884,12819.0
2024-09-06 15:35:00,136.63,136.69,136.41,136.44,12592.0,133.8591,133.9178,133.6435,133.6729,12592.0
2024-09-06 15:40:00,136.44,136.71,136.37,136.63,12261.0,133.6729,133.9374,133.6043,133.8591,12261.0
2024-09-06 15:45:00,136.62,137.27,136.61,137.19,29138.0,133.8493,134.4861,133.8395,134.4077,29138.0
2024-09-06 15:50:00,137.26,137.34,136.59,137.03,46090.0,134.4763,134.5547,133.8199,134.2509,46090.0
2024-09-06 15:55:00,137.04,137.24,136.86,137.12,144511.0,134.2607,134.4567,134.0844,134.3391,144511.0
2024-09-09 09:30:00,138.73,139.29,138.46,139.29,31294.0,135.9165,136.4651,135.6519,136.4651,31294.0
2024-09-09 09:35:00,139.16,139.61,139.16,139.57,15552.0,136.3377,136.7786,136.3377,136.7394,15552.0
2024-09-09 09:40:00,139.48,139.75,139.33,139.36,12101.0,136.6513,136.9158,136.5043,136.5337,12101.0
2024-09-09 09:45:00,139.45,139.6,138.93,139.11,13921.0,136.6219,136.7688,136.1124,136.2888,13921.0
2024-09-09 09:50:00,139.08,139.6,138.87,139.49,16353.0,136.2594,136.7688,136.0536,136.6611,16353.0
2024-09-09 09:55:00,139.52,139.61,139.35,139.54,10973.0,136.6904,136.7786,136.5239,136.71,10973.0
2024-09-09 10:00:00,139.57,139.67,139.44,139.57,19503.0,136.7394,136.8374,136.6121,136.7394,19503.0
2024-09-09 10:05:00,139.55,139.9,139.51,139.87,19410.0,136.7198,137.0627,136.6806,137.0333,19410.0
2024-09-09 10:10:00,139.88,140.1,139.85,140.04,25795.0,137.0431,137.2587,137.0138,137.1999,25795.0
2024-09-09 10:15:00,140.05,140.49,139.95,140.13,13745.0,137.2097,137.6408,137.1117,137.2881,13745.0
2024-09-09 10:20:00,140.16,140.18,139.74,139.81,13358.0,137.3175,137.3371,136.906,136.9746,13358.0
2024-09-09 10:25:00,139.82,140.01,139.75,139.86,15759.0,136.9844,137.1705,136.9158,137.0236,15759.0
2024-09-09 10:30:00,139.85,139.96,139.53,139.8,17772.0,137.0138,137.1215,136.7002,136.9648,17772.0
2024-09-09 10:35:00,139.76,140.0,139.73,139.9,10217.0,136.9256,137.1607,136.8962,137.0627,10217.0
2024-09-09 10:40:00,139.84,139.9,139.74,139.84,4857.0,137.004,137.0627,136.906,137.004,4857.0
2024-09-09 10:45:00,139.74,140.18,139.74,140.15,9711.0,136.906,137.3371,136.906,137.3077,9711.0
2024-09-09 10:50:00,140.13,140.15,139.75,139.91,10348.0,137.2881,137.3077,136.9158,137.0725,10348.0
2024-09-09 10:55:00,139.92,140.07,139.79,139.84,5991.0,137.0823,137.2293,136.955,137.004,5991.0
2024-09-09 11:00:00,139.75,139.78,139.38,139.38,11305.0,136.9158,136.9452,136.5533,136.5533,11305.0
2024-09-09 11:05:00,139.34,139.56,139.34,139.54,5069.0,136.5141,136.7296,136.5141,136.71,5069.0
2024-09-09 11:10:00,139.44,139.45,139.07,139.13,18463.0,136.6121,136.6219,136.2496,136.3084,18463.0
2024-09-09 11:15:00,139.13,139.13,138.86,139.01,5763.0,136.3084,136.3084,136.0438,136.1908,5763.0
2024-09-09 11:20:00,139.1,139.36,139.07,139.25,17868.0,136.279,136.5337,136.2496,136.4259,17868.0
2024-09-09 11:25:00,139.31,139.6,139.22,139.51,6429.0,136.4847,136.7688,136.3965,136.6806,6429.0
2024-09-09 11:30:00,139.66,139.99,139.64,139.87,16842.0,136.8276,137.1509,136.808,137.0333,16842.0
2024-09-09 11:35:00,139.86,139.96,139.76,139.89,9602.0,137.0236,137.1215,136.9256,137.0529,9602.0
2024-09-09 11:40:00,139.9,139.94,139.83,139.89,8129.0,137.0627,137.1019,136.9942,137.0529,8129.0
2024-09-09 11:45:00,139.93,140.21,139.89,140.19,4706.0,137.0921,137.3665,137.0529,137.3469,4706.0
2024-09-09 11:50:00,140.19,140.19,140.03,140.13,16939.0,137.3469,137.3469,137.1901,137.2881,16939.0
2024-09-09 11:55:00,140.13,140.22,140.08,140.19,6173.0,137.2881,137.3762,137.2391,137.3469,6173.0
2024-09-09 12:00:00,140.19,140.32,140.06,140.27,9050.0,137.3469,137.4742,137.2195,137.4252,9050.0
2024-09-09 12:05:00,140.27,140.33,140.23,140.26,3843.0,137.4252,137.484,137.386,137.4154,3843.0
2024-09-09 12:10:00,140.29,140.36,140.28,140.35,4913.0,137.4448,137.5134,137.435,137.5036,4913.0
2024-09-09 12:15:00,140.34,140.47,140.29,140.47,15035.0,137.4938,137.6212,137.4448,137.6212,15035.0
2024-09-09 12:20:00,140.46,140.51,140.42,140.44,6224.0,137.6114,137.6604,137.5722,137.5918,6224.0
2024-09-09 12:25:00,140.51,140.57,140.46,140.56,4288.0,137.6604,137.7192,137.6114,137.7094,4288.0
2024-09-09 12:30:00,140.56,140.68,140.53,140.54,5033.0,137.7094,137.8269,137.68,137.6898,5033.0
2024-09-09 12:35:00,140.57,140.62,140.46,140.52,4919.0,137.7192,137.7681,137.6114,137.6702,4919.0
2024-09-09 12:40:00,140.51,140.72,140.48,140.56,6922.0,137.6604,137.8661,137.631,137.7094,6922.0
2024-09-09 12:45:00,140.64,140.66,140.54,140.61,7129.0,137.7877,137.8073,137.6898,137.7583,7129.0
2024-09-09 12:50:00,140.61,140.69,140.59,140.62,8462.0,137.7583,137.8367,137.7387,137.7681,8462.0
2024-09-09 12:55:00,140.62,140.76,140.62,140.72,8584.0,137.7681,137.9053,137.7681,137.8661,8584.0
2024-09-09 13:00:00,140.78,140.78,140.64,140.68,11388.0,137.9249,137.9249,137.7877,137.8269,11388.0
2024-09-09 13:05:00,140.72,140.72,140.61,140.68,14201.0,137.8661,137.8661,137.7583,137.8269,14201.0
2024-09-09 13:10:00,140.67,140.67,140.56,140.59,4668.0,137.8171,137.8171,137.7094,137.7387,4668.0
2024-09-09 13:15:00,140.54,140.57,140.48,140.52,6802.0,137.6898,137.7192,137.631,137.6702,6802.0
2024-09-09 13:20:00,140.5,140.55,140.46,140.46,10619.0,137.6506,137.6996,137.6114,137.6114,10619.0
2024-09-09 13:25:00,140.42,140.5,140.42,140.49,8670.0,137.5722,137.6506,137.5722,137.6408,8670.0
2024-09-09 13:30:00,140.49,140.49,140.11,140.11,7907.0,137.6408,137.6408,137.2685,137.2685,7907.0
2024-09-09 13:35:00,140.14,140.43,140.14,140.42,16259.0,137.2979,137.582,137.2979,137.5722,16259.0
2024-09-09 13:40:00,140.45,140.56,140.19,140.3,7760.0,137.6016,137.7094,137.3469,137.4546,7760.0
2024-09-09 13:45:00,140.23,140.42,140.18,140.39,3680.0,137.386,137.5722,137.3371,137.5428,3680.0
2024-09-09 13:50:00,140.38,140.42,140.2,140.31,4975.0,137.533,137.5722,137.3567,137.4644,4975.0
2024-09-09 13:55:00,140.21,140.24,140.01,140.02,6945.0,137.3665,137.3958,137.1705,137.1803,6945.0
2024-09-09 14:00:00,140.0,140.04,139.85,139.86,5373.0,137.1607,137.1999,137.0138,137.0236,5373.0
2024-09-09 14:05:00,139.85,139.92,139.79,139.81,4701.0,137.0138,137.0823,136.955,136.9746,4701.0
2024-09-09 14:10:00,139.85,139.85,139.63,139.73,7297.0,137.0138,137.0138,136.7982,136.8962,7297.0
2024-09-09 14:15:00,139.72,139.92,139.7,139.9,17170.0,136.8864,137.0823,136.8668,137.0627,17170.0
2024-09-09 14:20:00,139.88,140.01,139.78,139.96,10206.0,137.0431,137.1705,136.9452,137.1215,10206.0
2024-09-09 14:25:00,139.95,140.09,139.88,140.0,6211.0,137.1117,137.2489,137.0431,137.1607,6211.0
2024-09-09 14:30:00,139.95,140.04,139.92,139.96,5277.0,137.1117,137.1999,137.0823,137.1215,5277.0
2024-09-09 14:35:00,139.96,139.96,139.63,139.66,6967.0,137.1215,137.1215,136.7982,136.8276,6967.0
2024-09-09 14:40:00,139.64,139.86,139.63,139.86,9650.0,136.808,137.0236,136.7982,137.0236,9650.0
2024-09-09 14:45:00,139.84,139.86,139.68,139.76,4682.0,137.004,137.0236,136.8472,136.9256,4682.0
2024-09-09 14:50:00,139.76,139.79,139.71,139.71,6432.0,136.9256,136.955,136.8766,136.8766,6432.0
2024-09-09 14:55:00,139.68,139.73,139.67,139.73,8001.0,136.8472,136.8962,136.8374,136.8962,8001.0
2024-09-09 15:00:00,139.66,139.66,139.49,139.49,14967.0,136.8276,136.8276,136.6611,136.6611,14967.0
2024-09-09 15:05:00,139.5,139.86,139.5,139.81,14135.0,136.6709,137.0236,136.6709,136.9746,14135.0
2024-09-09 15:10:00,139.79,139.86,139.7,139.86,11202.0,136.955,137.0236,136.8668,137.0236,11202.0
2024-09-09 15:15:00,139.87,139.98,139.85,139.88,10080.0,137.0333,137.1411,137.0138,137.0431,10080.0
2024-09-09 15:20:00,139.88,140.08,139.82,140.08,24800.0,137.0431,137.2391,136.9844,137.2391,24800.0
2024-09-09 15:25:00,140.09,140.21,140.06,140.21,13527.0,137.2489,137.3665,137.2195,137.3665,13527.0
2024-09-09 15:30:00,140.21,140.22,140.08,140.14,23610.0,137.3665,137.3762,137.2391,137.2979,23610.0
2024-09-09 15:35:00,140.13,140.34,140.09,140.27,17088.0,137.2881,137.4938,137.2489,137.4252,17088.0
2024-09-09 15:40:00,140.25,140.44,140.25,140.39,18330.0,137.4056,137.5918,137.4056,137.5428,18330.0
2024-09-09 15:45:00,140.38,140.4,139.97,139.97,38601.0,137.533,137.5526,137.1313,137.1313,38601.0
2024-09-09 15:50:00,139.99,140.12,139.6,139.72,52164.0,137.1509,137.2783,136.7688,136.8864,52164.0
2024-09-09 15:55:00,139.73,139.84,139.6,139.81,136375.0,136.8962,137.004,136.7688,136.9746,136375.0
2024-09-10 09:30:00,140.29,140.29,139.75,140.15,19484.0,137.4448,137.4448,136.9158,137.3077,19484.0
2024-09-10 09:35:00,140.14,140.55,140.14,140.41,11232.0,137.2979,137.6996,137.2979,137.5624,11232.0
2024-09-10 09:40:00,140.5,140.62,140.29,140.61,23732.0,137.6506,137.7681,137.4448,137.7583,23732.0
2024-09-10 09:45:00,140.45,140.73,140.1,140.3,18487.0,137.6016,137.8759,137.2587,137.4546,18487.0
2024-09-10 09:50:00,140.18,140.23,139.87,140.06,17473.0,137.3371,137.386,137.0333,137.2195,17473.0
2024-09-10 09:55:00,139.97,140.06,139.63,139.67,11625.0,137.1313,137.2195,136.7982,136.8374,11625.0
2024-09-10 10:00:00,139.67,139.81,139.01,139.26,33267.0,136.8374,136.9746,136.1908,136.4357,33267.0
2024-09-10 10:05:00,139.1,139.1,138.45,138.97,9854.0,136.279,136.279,135.6421,136.1516,9854.0
2024-09-10 10:10:00,138.93,138.98,138.17,138.4,34120.0,136.1124,136.1614,135.3678,135.5932,34120.0
2024-09-10 10:15:00,138.46,138.88,138.42,138.7,13064.0,135.6519,136.0634,135.6128,135.8871,13064.0
2024-09-10 10:20:00,138.8,138.88,138.56,138.73,10266.0,135.985,136.0634,135.7499,135.9165,10266.0
2024-09-10 10:25:00,138.86,139.53,138.8,139.52,18235.0,136.0438,136.7002,135.985,136.6904,18235.0
2024-09-10 10:30:00,139.46,139.64,139.14,139.21,10764.0,136.6317,136.808,136.3182,136.3867,10764.0
2024-09-10 10:35:00,139.2,139.73,139.14,139.66,11753.0,136.3769,136.8962,136.3182,136.8276,11753.0
2024-09-10 10:40:00,139.69,139.73,139.53,139.71,42438.0,136.857,136.8962,136.7002,136.8766,42438.0
2024-09-10 10:45:00,139.77,140.3,139.76,140.3,7494.0,136.9354,137.4546,136.9256,137.4546,7494.0
2024-09-10 10:50:00,140.24,140.24,139.82,139.9,24332.0,137.3958,137.3958,136.9844,137.0627,24332.0
2024-09-10 10:55:00,139.75,140.0,139.75,139.91,13303.0,136.9158,137.1607,136.9158,137.0725,13303.0
2024-09-10 11:00:00,139.89,139.94,139.79,139.94,16981.0,137.0529,137.1019,136.955,137.1019,16981.0
2024-09-10 11:05:00,139.91,140.18,139.88,140.03,60246.0,137.0725,137.3371,137.0431,137.1901,60246.0
2024-09-10 11:10:00,140.03,140.43,139.98,140.43,57076.0,137.1901,137.582,137.1411,137.582,57076.0
2024-09-10 11:15:00,140.45,140.46,140.22,140.27,9114.0,137.6016,137.6114,137.3762,137.4252,9114.0
2024-09-10 11:20:00,140.26,140.61,140.16,140.51,24966.0,137.4154,137.7583,137.3175,137.6604,24966.0
2024-09-10 11:25:00,140.62,140.79,140.61,140.65,8964.0,137.7681,137.9347,137.7583,137.7975,8964.0
2024-09-10 11:30:00,140.62,140.69,140.47,140.53,38334.0,137.7681,137.8367,137.6212,137.68,38334.0
2024-09-10 11:35:00,140.52,140.64,140.32,140.41,44373.0,137.6702,137.7877,137.4742,137.5624,44373.0
2024-09-10 11:40:00,140.41,140.74,140.34,140.68,30750.0,137.5624,137.8857,137.4938,137.8269,30750.0
2024-09-10 11:45:00,140.62,140.64,140.33,140.33,22213.0,137.7681,137.7877,137.484,137.484,22213.0
2024-09-10 11:50:00,140.38,140.38,140.09,140.26,71516.0,137.533,137.533,137.2489,137.4154,71516.0
2024-09-10 11:55:00,140.2,140.3,139.66,139.77,19366.0,137.3567,137.4546,136.8276,136.9354,19366.0
2024-09-10 12:00:00,139.64,139.67,139.24,139.34,7622.0,136.808,136.8374,136.4161,136.5141,7622.0
2024-09-10 12:05:00,139.27,139.4,139.19,139.23,27719.0,136.4455,136.5729,136.3671,136.4063,27719.0
2024-09-10 12:10:00,139.18,139.29,138.99,139.06,29806.0,136.3573,136.4651,136.1712,136.2398,29806.0
2024-09-10 12:15:00,139.09,139.45,139.08,139.37,17887.0,136.2692,136.6219,136.2594,136.5435,17887.0
2024-09-10 12:20:00,139.45,139.47,139.28,139.4,8058.0,136.6219,136.6415,136.4553,136.5729,8058.0
2024-09-10 12:25:00,139.42,139.67,139.42,139.42,16600.0,136.5925,136.8374,136.5925,136.5925,16600.0
2024-09-10 12:30:00,139.49,139.49,139.31,139.45,60904.0,136.6611,136.6611,136.4847,136.6219,60904.0
2024-09-10 12:35:00,139.44,139.54,139.27,139.53,6907.0,136.6121,136.71,136.4455,136.7002,6907.0
2024-09-10 12:40:00,139.54,139.66,139.3,139.36,15585.0,136.71,136.8276,136.4749,136.5337,15585.0
2024-09-10 12:45:00,139.24,139.44,139.08,139.43,2027.0,136.4161,136.6121,136.2594,136.6023,2027.0
2024-09-10 12:50:00,139.44,139.78,139.43,139.78,3439.0,136.6121,136.9452,136.6023,136.9452,3439.0
2024-09-10 12:55:00,139.78,139.78,139.5,139.5,10293.0,136.9452,136.9452,136.6709,136.6709,10293.0
2024-09-10 13:00:00,139.5,139.69,139.49,139.58,8885.0,136.6709,136.857,136.6611,136.7492,8885.0
2024-09-10 13:05:00,139.63,140.0,139.63,139.97,35898.0,136.7982,137.1607,136.7982,137.1313,35898.0
2024-09-10 13:10:00,139.94,140.41,139.93,140.38,11507.0,137.1019,137.5624,137.0921,137.533,11507.0
2024-09-10 13:15:00,140.46,140.48,140.4,140.42,6387.0,137.6114,137.631,137.5526,137.5722,6387.0
2024-09-10 13:20:00,140.4,140.58,140.34,140.58,3557.0,137.5526,137.7289,137.4938,137.7289,3557.0
2024-09-10 13:25:00,140.57,140.59,140.43,140.44,5700.0,137.7192,137.7387,137.582,137.5918,5700.0
2024-09-10 13:30:00,140.49,140.82,140.46,140.8,3393.0,137.6408,137.9641,137.6114,137.9445,3393.0
2024-09-10 13:35:00,140.77,140.84,140.65,140.84,11976.0,137.9151,137.9837,137.7975,137.9837,11976.0
2024-09-10 13:40:00,140.82,140.92,140.78,140.83,7932.0,137.9641,138.0621,137.9249,137.9739,7932.0
2024-09-10 13:45:00,140.85,140.85,140.71,140.77,2516.0,137.9935,137.9935,137.8563,137.9151,2516.0
2024-09-10 13:50:00,140.82,140.87,140.73,140.76,6049.0,137.9641,138.0131,137.8759,137.9053,6049.0
2024-09-10 13:55:00,140.82,140.98,140.71,140.96,12604.0,137.9641,138.1208,137.8563,138.1012,12604.0
2024-09-10 14:00:00,140.98,141.24,140.98,141.18,9883.0,138.1208,138.3756,138.1208,138.3168,9883.0
2024-09-10 14:05:00,141.14,141.27,141.05,141.27,6138.0,138.2776,138.405,138.1894,138.405,6138.0
2024-09-10 14:10:00,141.26,141.31,141.07,141.09,22467.0,138.3952,138.4441,138.209,138.2286,22467.0
2024-09-10 14:15:00,141.04,141.23,141.03,141.21,16887.0,138.1796,138.3658,138.1698,138.3462,16887.0
2024-09-10 14:20:00,141.19,141.31,141.06,141.25,29808.0,138.3266,138.4441,138.1992,138.3854,29808.0
2024-09-10 14:25:00,141.3,141.55,141.23,141.55,8960.0,138.4343,138.6793,138.3658,138.6793,8960.0
2024-09-10 14:30:00,141.52,141.7,141.43,141.65,7455.0,138.6499,138.8262,138.5617,138.7772,7455.0
2024-09-10 14:35:00,141.7,141.96,141.7,141.94,9239.0,138.8262,139.081,138.8262,139.0614,9239.0
2024-09-10 14:40:00,141.94,142.01,141.87,141.91,9586.0,139.0614,139.1299,138.9928,139.032,9586.0
2024-09-10 14:45:00,141.92,142.26,141.9,142.16,21111.0,139.0418,139.3749,139.0222,139.2769,21111.0
2024-09-10 14:50:00,142.15,142.24,142.08,142.24,10524.0,139.2671,139.3553,139.1985,139.3553,10524.0
2024-09-10 14:55:00,142.3,142.37,142.13,142.2,23279.0,139.4141,139.4826,139.2475,139.3161,23279.0
2024-09-10 15:00:00,142.17,142.2,141.96,142.11,19987.0,139.2867,139.3161,139.081,139.2279,19987.0
2024-09-10 15:05:00,142.11,142.17,141.91,142.17,16058.0,139.2279,139.2867,139.032,139.2867,16058.0
2024-09-10 15:10:00,142.11,142.16,142.06,142.1,10532.0,139.2279,139.2769,139.1789,139.2181,10532.0
2024-09-10 15:15:00,142.1,142.15,141.92,142.14,26277.0,139.2181,139.2671,139.0418,139.2573,26277.0
2024-09-10 15:20:00,142.15,142.5,142.15,142.41,23281.0,139.2671,139.61,139.2671,139.5218,23281.0
2024-09-10 15:25:00,142.4,142.41,142.26,142.34,30366.0,139.512,139.5218,139.3749,139.4533,30366.0
2024-09-10 15:30:00,142.34,142.34,141.98,142.02,24414.0,139.4533,139.4533,139.1006,139.1397,24414.0
2024-09-10 15:35:00,142.0,142.0,141.45,141.45,19232.0,139.1201,139.1201,138.5813,138.5813,19232.0
2024-09-10 15:40:00,141.46,141.78,141.45,141.69,22359.0,138.5911,138.9046,138.5813,138.8164,22359.0
2024-09-10 15:45:00,141.69,141.91,141.62,141.72,22151.0,138.8164,139.032,138.7479,138.8458,22151.0
2024-09-10 15:50:00,141.74,141.97,141.64,141.97,58752.0,138.8654,139.0908,138.7675,139.0908,58752.0
2024-09-10 15:55:00,141.98,142.3,141.92,142.19,152407.0,139.1006,139.4141,139.0418,139.3063,152407.0
2024-09-11 09:30:00,141.89,141.89,140.2,140.2,27107.0,139.0124,139.0124,137.3567,137.3567,27107.0
2024-09-11 09:35:00,140.21,140.63,140.13,140.53,61524.0,137.3665,137.7779,137.2881,137.68,61524.0
2024-09-11 09:40:00,140.58,140.58,139.93,140.11,49920.0,137.7289,137.7289,137.0921,137.2685,49920.0
2024-09-11 09:45:00,140.2,140.49,139.8,140.13,17997.0,137.3567,137.6408,136.9648,137.2881,17997.0
2024-09-11 09:50:00,140.0,140.13,139.75,139.81,40823.0,137.1607,137.2881,136.9158,136.9746,40823.0
2024-09-11 09:55:00,139.88,140.09,139.77,139.96,38422.0,137.0431,137.2489,136.9354,137.1215,38422.0
2024-09-11 10:00:00,139.81,140.0,139.71,139.85,147049.0,136.9746,137.1607,136.8766,137.0138,147049.0
2024-09-11 10:05:00,139.83,139.94,139.47,139.86,17227.0,136.9942,137.1019,136.6415,137.0236,17227.0
2024-09-11 10:10:00,139.96,139.96,139.35,139.35,10932.0,137.1215,137.1215,136.5239,136.5239,10932.0
2024-09-11 10:15:00,139.24,139.42,139.05,139.05,12030.0,136.4161,136.5925,136.23,136.23,12030.0
2024-09-11 10:20:00,139.04,139.12,138.6,138.6,20237.0,136.2202,136.2986,135.7891,135.7891,20237.0
2024-09-11 10:25:00,138.65,138.9,138.53,138.55,20081.0,135.8381,136.083,135.7205,135.7401,20081.0
2024-09-11 10:30:00,138.55,138.66,138.24,138.59,22086.0,135.7401,135.8479,135.4364,135.7793,22086.0
2024-09-11 10:35:00,138.66,139.08,138.51,138.99,9164.0,135.8479,136.2594,135.7009,136.1712,9164.0
2024-09-11 10:40:00,139.15,139.15,138.84,139.0,9086.0,136.3279,136.3279,136.0242,136.181,9086.0
2024-09-11 10:45:00,139.04,139.08,138.73,138.75,10459.0,136.2202,136.2594,135.9165,135.9361,10459.0
2024-09-11 10:50:00,138.81,138.97,138.76,138.9,11064.0,135.9948,136.1516,135.9459,136.083,11064.0
2024-09-11 10:55:00,138.85,139.15,138.77,139.15,23083.0,136.034,136.3279,135.9557,136.3279,23083.0
2024-09-11 11:00:00,139.19,139.26,139.04,139.17,20369.0,136.3671,136.4357,136.2202,136.3475,20369.0
2024-09-11 11:05:00,139.21,139.53,139.02,139.09,15325.0,136.3867,136.7002,136.2006,136.2692,15325.0
2024-09-11 11:10:00,139.05,139.51,138.97,139.25,38120.0,136.23,136.6806,136.1516,136.4259,38120.0
2024-09-11 11:15:00,139.24,139.29,138.81,138.85,22219.0,136.4161,136.4651,135.9948,136.034,22219.0
2024-09-11 11:20:00,138.85,139.03,138.73,139.03,35608.0,136.034,136.2104,135.9165,136.2104,35608.0
2024-09-11 11:25:00,139.03,139.21,138.92,139.18,11666.0,136.2104,136.3867,136.1026,136.3573,11666.0
2024-09-11 11:30:00,139.16,139.55,139.11,139.4,15737.0,136.3377,136.7198,136.2888,136.5729,15737.0
2024-09-11 11:35:00,139.41,139.74,139.4,139.69,14969.0,136.5827,136.906,136.5729,136.857,14969.0
2024-09-11 11:40:00,139.69,139.95,139.62,139.72,10131.0,136.857,137.1117,136.7884,136.8864,10131.0
2024-09-11 11:45:00,139.68,139.96,139.65,139.85,113894.0,136.8472,137.1215,136.8178,137.0138,113894.0
2024-09-11 11:50:00,139.86,139.86,139.44,139.44,31383.0,137.0236,137.0236,136.6121,136.6121,31383.0
2024-09-11 11:55:00,139.39,139.85,139.24,139.71,23919.0,136.5631,137.0138,136.4161,136.8766,23919.0
2024-09-11 12:00:00,139.74,140.23,139.68,140.22,11848.0,136.906,137.386,136.8472,137.3762,11848.0
2024-09-11 12:05:00,140.12,140.59,140.12,140.14,9750.0,137.2783,137.7387,137.2783,137.2979,9750.0
2024-09-11 12:10:00,140.18,140.44,140.07,140.27,5370.0,137.3371,137.5918,137.2293,137.4252,5370.0
2024-09-11 12:15:00,140.25,140.41,140.14,140.38,7919.0,137.4056,137.5624,137.2979,137.533,7919.0
2024-09-11 12:20:00,140.41,140.55,140.29,140.48,10445.0,137.5624,137.6996,137.4448,137.631,10445.0
2024-09-11 12:25:00,140.51,140.85,140.51,140.85,4864.0,137.6604,137.9935,137.6604,137.9935,4864.0
2024-09-11 12:30:00,140.78,140.87,140.58,140.76,4113.0,137.9249,138.0131,137.7289,137.9053,4113.0
2024-09-11 12:35:00,140.65,140.79,140.62,140.77,3820.0,137.7975,137.9347,137.7681,137.9151,3820.0
2024-09-11 12:40:00,140.72,140.82,140.48,140.57,13458.0,137.8661,137.9641,137.631,137.7192,13458.0
2024-09-11 12:45:00,140.57,140.73,140.5,140.64,4815.0,137.7192,137.8759,137.6506,137.7877,4815.0
2024-09-11 12:50:00,140.64,140.9,140.58,140.88,19155.0,137.7877,138.0425,137.7289,138.0229,19155.0
2024-09-11 12:55:00,140.79,140.99,140.78,140.94,10816.0,137.9347,138.1306,137.9249,138.0816,10816.0
2024-09-11 13:00:00,140.94,141.41,140.94,141.41,15741.0,138.0816,138.5421,138.0816,138.5421,15741.0
2024-09-11 13:05:00,141.32,141.81,141.31,141.65,13541.0,138.4539,138.934,138.4441,138.7772,13541.0
2024-09-11 13:10:00,141.72,141.95,141.71,141.89,4925.0,138.8458,139.0712,138.836,139.0124,4925.0
2024-09-11 13:15:00,141.78,141.85,141.66,141.69,7187.0,138.9046,138.9732,138.787,138.8164,7187.0
2024-09-11 13:20:00,141.63,141.69,141.48,141.48,3592.0,138.7577,138.8164,138.6107,138.6107,3592.0
2024-09-11 13:25:00,141.55,141.73,141.52,141.61,29045.0,138.6793,138.8556,138.6499,138.7381,29045.0
2024-09-11 13:30:00,141.66,141.67,141.52,141.6,13206.0,138.787,138.7968,138.6499,138.7283,13206.0
2024-09-11 13:35:00,141.62,141.79,141.58,141.79,3351.0,138.7479,138.9144,138.7087,138.9144,3351.0
2024-09-11 13:40:00,141.77,141.91,141.7,141.84,5235.0,138.8948,139.032,138.8262,138.9634,5235.0
2024-09-11 13:45:00,141.78,142.24,141.72,142.24,27038.0,138.9046,139.3553,138.8458,139.3553,27038.0
2024-09-11 13:50:00,142.26,142.34,142.13,142.17,21857.0,139.3749,139.4533,139.2475,139.2867,21857.0
2024-09-11 13:55:00,142.14,142.31,142.01,142.23,12795.0,139.2573,139.4239,139.1299,139.3455,12795.0
2024-09-11 14:00:00,142.23,142.41,142.14,142.36,12271.0,139.3455,139.5218,139.2573,139.4728,12271.0
2024-09-11 14:05:00,142.36,142.46,142.24,142.43,8248.0,139.4728,139.5708,139.3553,139.5414,8248.0
2024-09-11 14:10:00,142.43,142.56,142.37,142.47,41735.0,139.5414,139.6688,139.4826,139.5806,41735.0
2024-09-11 14:15:00,142.47,142.6,142.39,142.5,27151.0,139.5806,139.708,139.5022,139.61,27151.0
2024-09-11 14:20:00,142.43,142.72,142.37,142.72,7081.0,139.5414,139.8255,139.4826,139.8255,7081.0
2024-09-11 14:25:00,142.61,142.75,142.61,142.71,12355.0,139.7178,139.8549,139.7178,139.8158,12355.0
2024-09-11 14:30:00,142.75,142.91,142.65,142.8,17857.0,139.8549,140.0117,139.757,139.9039,17857.0
2024-09-11 14:35:00,142.86,143.07,142.67,143.05,12918.0,139.9627,140.1684,139.7766,140.1489,12918.0
2024-09-11 14:40:00,143.03,143.3,143.03,143.08,8364.0,140.1293,140.3938,140.1293,140.1782,8364.0
2024-09-11 14:45:00,143.13,143.14,142.84,142.96,13776.0,140.2272,140.237,139.9431,140.0607,13776.0
2024-09-11 14:50:00,142.91,142.91,142.55,142.55,11599.0,140.0117,140.0117,139.659,139.659,11599.0
2024-09-11 14:55:00,142.54,142.78,142.54,142.59,5889.0,139.6492,139.8843,139.6492,139.6982,5889.0
2024-09-11 15:00:00,142.56,142.62,142.47,142.59,14051.0,139.6688,139.7276,139.5806,139.6982,14051.0
2024-09-11 15:05:00,142.61,142.77,142.45,142.71,27153.0,139.7178,139.8745,139.561,139.8158,27153.0
2024-09-11 15:10:00,142.72,142.95,142.7,142.94,10724.0,139.8255,140.0509,139.806,140.0411,10724.0
2024-09-11 15:15:00,142.94,143.07,142.89,143.0,6321.0,140.0411,140.1684,139.9921,140.0999,6321.0
2024-09-11 15:20:00,142.99,143.08,142.98,143.04,11839.0,140.0901,140.1782,140.0803,140.1391,11839.0
2024-09-11 15:25:00,143.05,143.24,142.89,143.18,17882.0,140.1489,140.335,139.9921,140.2762,17882.0
2024-09-11 15:30:00,143.16,143.32,143.07,143.29,9975.0,140.2566,140.4134,140.1684,140.384,9975.0
2024-09-11 15:35:00,143.28,143.31,142.8,142.81,18457.0,140.3742,140.4036,139.9039,139.9137,18457.0
2024-09-11 15:40:00,142.85,142.91,142.55,142.71,13693.0,139.9529,140.0117,139.659,139.8158,13693.0
2024-09-11 15:45:00,142.72,142.88,142.57,142.86,14240.0,139.8255,139.9823,139.6786,139.9627,14240.0
2024-09-11 15:50:00,142.83,142.93,142.49,142.82,35468.0,139.9333,140.0313,139.6002,139.9235,35468.0
2024-09-11 15:55:00,142.81,143.43,142.8,143.24,197648.0,139.9137,140.5211,139.9039,140.335,197648.0
2024-09-12 09:30:00,144.05,144.48,143.42,144.06,85240.0,141.1286,141.5499,140.5114,141.1384,85240.0
2024-09-12 09:35:00,144.0,144.63,143.99,144.32,12610.0,141.0796,141.6968,141.0698,141.3931,12610.0
2024-09-12 09:40:00,144.1,144.35,143.72,143.94,15537.0,141.1776,141.4225,140.8053,141.0208,15537.0
2024-09-12 09:45:00,144.18,144.18,142.71,142.97,18500.0,141.2559,141.2559,139.8158,140.0705,18500.0
2024-09-12 09:50:00,142.97,143.52,142.73,143.33,11007.0,140.0705,140.6093,139.8353,140.4232,11007.0
2024-09-12 09:55:00,143.4,143.71,143.09,143.45,30049.0,140.4918,140.7955,140.188,140.5407,30049.0
2024-09-12 10:00:00,143.45,143.54,142.95,142.95,84495.0,140.5407,140.6289,140.0509,140.0509,84495.0
2024-09-12 10:05:00,143.01,143.28,142.93,143.27,43398.0,140.1097,140.3742,140.0313,140.3644,43398.0
2024-09-12 10:10:00,143.26,144.24,143.23,144.13,14638.0,140.3546,141.3147,140.3252,141.207,14638.0
2024-09-12 10:15:00,144.08,144.33,143.98,144.05,23001.0,141.158,141.4029,141.06,141.1286,23001.0
2024-09-12 10:20:00,143.99,144.32,143.98,144.13,34945.0,141.0698,141.3931,141.06,141.207,34945.0
2024-09-12 10:25:00,144.25,144.64,144.21,144.53,15623.0,141.3245,141.7066,141.2853,141.5988,15623.0
2024-09-12 10:30:00,144.53,144.78,144.48,144.69,22560.0,141.5988,141.8438,141.5499,141.7556,22560.0
2024-09-12 10:35:00,144.7,144.86,144.41,144.8,31618.0,141.7654,141.9221,141.4813,141.8634,31618.0
2024-09-12 10:40:00,144.79,144.97,144.69,144.97,18924.0,141.8536,142.0299,141.7556,142.0299,18924.0
2024-09-12 10:45:00,144.89,145.0,144.76,144.94,57648.0,141.9515,142.0593,141.8242,142.0005,57648.0
2024-09-12 10:50:00,144.94,144.94,144.61,144.66,33936.0,142.0005,142.0005,141.6772,141.7262,33936.0
2024-09-12 10:55:00,144.71,144.86,144.33,144.39,24157.0,141.7752,141.9221,141.4029,141.4617,24157.0
2024-09-12 11:00:00,144.39,144.41,144.1,144.41,13215.0,141.4617,141.4813,141.1776,141.4813,13215.0
2024-09-12 11:05:00,144.33,144.51,143.89,143.98,16573.0,141.4029,141.5792,140.9718,141.06,16573.0
2024-09-12 11:10:00,143.97,144.47,143.87,144.45,8410.0,141.0502,141.5401,140.9522,141.5205,8410.0
2024-09-12 11:15:00,144.38,144.41,144.18,144.36,9766.0,141.4519,141.4813,141.2559,141.4323,9766.0
2024-09-12 11:20:00,144.41,144.62,144.3,144.57,10710.0,141.4813,141.687,141.3735,141.638,10710.0
2024-09-12 11:25:00,144.55,144.67,144.35,144.41,10682.0,141.6184,141.736,141.4225,141.4813,10682.0
2024-09-12 11:30:00,144.33,144.69,144.32,144.63,5870.0,141.4029,141.7556,141.3931,141.6968,5870.0
2024-09-12 11:35:00,144.57,144.8,144.55,144.69,8627.0,141.638,141.8634,141.6184,141.7556,8627.0
2024-09-12 11:40:00,144.71,144.81,144.52,144.58,11391.0,141.7752,141.8732,141.589,141.6478,11391.0
2024-09-12 11:45:00,144.63,144.68,144.54,144.63,6838.0,141.6968,141.7458,141.6086,141.6968,6838.0
2024-09-12 11:50:00,144.61,144.8,144.46,144.61,6503.0,141.6772,141.8634,141.5303,141.6772,6503.0
2024-09-12 11:55:00,144.62,144.68,144.42,144.46,7750.0,141.687,141.7458,141.4911,141.5303,7750.0
2024-09-12 12:00:00,144.49,144.74,144.48,144.69,1797.0,141.5597,141.8046,141.5499,141.7556,1797.0
2024-09-12 12:05:00,144.68,144.84,144.62,144.84,11240.0,141.7458,141.9026,141.687,141.9026,11240.0
2024-09-12 12:10:00,144.81,144.87,144.74,144.83,6677.0,141.8732,141.9319,141.8046,141.8928,6677.0
2024-09-12 12:15:00,144.85,144.92,144.74,144.92,7883.0,141.9123,141.9809,141.8046,141.9809,7883.0
2024-09-12 12:20:00,144.87,145.0,144.85,144.94,50609.0,141.9319,142.0593,141.9123,142.0005,50609.0
2024-09-12 12:25:00,145.0,145.18,144.95,145.12,30267.0,142.0593,142.2357,142.0103,142.1769,30267.0
2024-09-12 12:30:00,145.14,145.37,145.13,145.34,9962.0,142.1965,142.4218,142.1867,142.3924,9962.0
2024-09-12 12:35:00,145.36,145.36,145.2,145.22,8291.0,142.412,142.412,142.2553,142.2748,8291.0
2024-09-12 12:40:00,145.15,145.27,145.08,145.17,7470.0,142.2063,142.3238,142.1377,142.2259,7470.0
2024-09-12 12:45:00,145.25,145.25,145.09,145.22,8946.0,142.3042,142.3042,142.1475,142.2748,8946.0
2024-09-12 12:50:00,145.21,145.59,145.21,145.55,11251.0,142.265,142.6373,142.265,142.5982,11251.0
2024-09-12 12:55:00,145.53,145.76,145.53,145.69,3397.0,142.5786,142.8039,142.5786,142.7353,3397.0
2024-09-12 13:00:00,145.75,145.79,145.64,145.66,11866.0,142.7941,142.8333,142.6863,142.7059,11866.0
2024-09-12 13:05:00,145.66,145.7,145.56,145.64,11610.0,142.7059,142.7451,142.608,142.6863,11610.0
2024-09-12 13:10:00,145.64,145.74,145.59,145.74,10511.0,142.6863,142.7843,142.6373,142.7843,10511.0
2024-09-12 13:15:00,145.71,145.78,145.63,145.67,11990.0,142.7549,142.8235,142.6765,142.7157,11990.0
2024-09-12 13:20:00,145.63,145.75,145.54,145.75,11515.0,142.6765,142.7941,142.5884,142.7941,11515.0
2024-09-12 13:25:00,145.73,145.79,145.62,145.75,21065.0,142.7745,142.8333,142.6667,142.7941,21065.0
2024-09-12 13:30:00,145.72,145.89,145.64,145.89,18926.0,142.7647,142.9313,142.6863,142.9313,18926.0
2024-09-12 13:35:00,145.89,146.05,145.85,146.05,25236.0,142.9313,143.088,142.8921,143.088,25236.0
2024-09-12 13:40:00,146.05,146.1,145.94,146.04,11745.0,143.088,143.137,142.9802,143.0782,11745.0
2024-09-12 13:45:00,146.01,146.18,145.93,146.02,17502.0,143.0488,143.2154,142.9704,143.0586,17502.0
2024-09-12 13:50:00,145.98,146.35,145.98,146.31,15814.0,143.0194,143.3819,143.0194,143.3427,15814.0
2024-09-12 13:55:00,146.28,146.43,146.1,146.1,40296.0,143.3133,143.4603,143.137,143.137,40296.0
2024-09-12 14:00:00,146.14,146.34,146.11,146.33,10376.0,143.1762,143.3721,143.1468,143.3623,10376.0
2024-09-12 14:05:00,146.33,146.56,146.22,146.41,26819.0,143.3623,143.5877,143.2546,143.4407,26819.0
2024-09-12 14:10:00,146.47,146.59,146.38,146.54,13691.0,143.4995,143.6171,143.4113,143.5681,13691.0
2024-09-12 14:15:00,146.51,146.68,146.39,146.44,24495.0,143.5387,143.7052,143.4211,143.4701,24495.0
2024-09-12 14:20:00,146.42,146.62,146.34,146.62,28671.0,143.4505,143.6465,143.3721,143.6465,28671.0
2024-09-12 14:25:00,146.61,146.71,146.53,146.64,31035.0,143.6367,143.7346,143.5583,143.666,31035.0
2024-09-12 14:30:00,146.68,146.78,146.58,146.78,18835.0,143.7052,143.8032,143.6073,143.8032,18835.0
2024-09-12 14:35:00,146.74,146.94,146.73,146.89,24584.0,143.764,143.96,143.7542,143.911,24584.0
2024-09-12 14:40:00,146.86,146.94,146.82,146.91,18282.0,143.8816,143.96,143.8424,143.9306,18282.0
2024-09-12 14:45:00,146.95,146.95,146.73,146.8,24100.0,143.9698,143.9698,143.7542,143.8228,24100.0
2024-09-12 14:50:00,146.78,146.87,146.06,146.3,35806.0,143.8032,143.8914,143.0978,143.3329,35806.0
2024-09-12 14:55:00,146.33,146.55,146.21,146.55,20553.0,143.3623,143.5779,143.2448,143.5779,20553.0
2024-09-12 15:00:00,146.44,146.55,146.35,146.49,7369.0,143.4701,143.5779,143.3819,143.5191,7369.0
2024-09-12 15:05:00,146.46,146.67,146.46,146.67,8398.0,143.4897,143.6954,143.4897,143.6954,8398.0
2024-09-12 15:10:00,146.61,146.7,146.56,146.61,9133.0,143.6367,143.7248,143.5877,143.6367,9133.0
2024-09-12 15:15:00,146.61,146.75,146.59,146.75,15121.0,143.6367,143.7738,143.6171,143.7738,15121.0
2024-09-12 15:20:00,146.76,146.87,146.68,146.8,16616.0,143.7836,143.8914,143.7052,143.8228,16616.0
2024-09-12 15:25:00,146.81,146.91,146.76,146.89,15050.0,143.8326,143.9306,143.7836,143.911,15050.0
2024-09-12 15:30:00,146.91,146.98,146.78,146.9,22432.0,143.9306,143.9992,143.8032,143.9208,22432.0
2024-09-12 15:35:00,146.9,146.98,146.8,146.84,43964.0,143.9208,143.9992,143.8228,143.862,43964.0
2024-09-12 15:40:00,146.82,146.87,146.65,146.76,57199.0,143.8424,143.8914,143.6758,143.7836,57199.0
2024-09-12 15:45:00,146.77,146.87,146.29,146.37,51920.0,143.7934,143.8914,143.3231,143.4015,51920.0
2024-09-12 15:50:00,146.3,146.38,146.07,146.24,93112.0,143.3329,143.4113,143.1076,143.2742,93112.0
2024-09-12 15:55:00,146.27,146.68,146.24,146.52,254009.0,143.3036,143.7052,143.2742,143.5485,254009.0
2024-09-13 09:30:00,148.0,149.01,147.75,149.0,89317.0,144.9985,145.988,144.7535,145.9782,89317.0
2024-09-13 09:35:00,149.1,149.23,148.41,148.41,42815.0,146.0762,146.2035,145.4002,145.4002,42815.0
2024-09-13 09:40:00,148.41,148.43,148.02,148.3,16446.0,145.4002,145.4197,145.0181,145.2924,16446.0
2024-09-13 09:45:00,148.29,148.51,148.19,148.28,10787.0,145.2826,145.4981,145.1846,145.2728,10787.0
2024-09-13 09:50:00,148.45,148.45,147.99,148.12,15272.0,145.4393,145.4393,144.9887,145.116,15272.0
2024-09-13 09:55:00,148.27,148.79,148.25,148.67,24146.0,145.263,145.7724,145.2434,145.6549,24146.0
2024-09-13 10:00:00,148.82,148.96,148.49,148.94,59205.0,145.8018,145.939,145.4785,145.9194,59205.0
2024-09-13 10:05:00,148.9,149.13,148.74,148.81,35393.0,145.8802,146.1055,145.7235,145.792,35393.0
2024-09-13 10:10:00,148.8,149.31,148.8,149.15,31459.0,145.7822,146.2819,145.7822,146.1251,31459.0
2024-09-13 10:15:00,149.11,149.28,148.95,149.05,19614.0,146.086,146.2525,145.9292,146.0272,19614.0
2024-09-13 10:20:00,149.03,149.43,149.02,149.4,40380.0,146.0076,146.3995,145.9978,146.3701,40380.0
2024-09-13 10:25:00,149.45,149.67,149.21,149.27,58674.0,146.4191,146.6346,146.1839,146.2427,58674.0
2024-09-13 10:30:00,149.27,149.29,148.93,149.09,36485.0,146.2427,146.2623,145.9096,146.0664,36485.0
2024-09-13 10:35:00,149.09,149.43,148.93,149.37,21178.0,146.0664,146.3995,145.9096,146.3407,21178.0
2024-09-13 10:40:00,149.3,149.55,149.17,149.4,30148.0,146.2721,146.517,146.1447,146.3701,30148.0
2024-09-13 10:45:00,149.37,149.41,149.04,149.17,18605.0,146.3407,146.3799,146.0174,146.1447,18605.0
2024-09-13 10:50:00,149.07,149.07,148.42,148.45,20445.0,146.0468,146.0468,145.4099,145.4393,20445.0
2024-09-13 10:55:00,148.45,148.74,148.29,148.59,24892.0,145.4393,145.7235,145.2826,145.5765,24892.0
2024-09-13 11:00:00,148.61,148.67,148.47,148.67,10149.0,145.5961,145.6549,145.4589,145.6549,10149.0
2024-09-13 11:05:00,148.62,148.7,148.36,148.5,17440.0,145.6059,145.6843,145.3512,145.4883,17440.0
2024-09-13 11:10:00,148.5,148.68,148.33,148.44,21525.0,145.4883,145.6647,145.3218,145.4295,21525.0
2024-09-13 11:15:00,148.48,148.81,148.44,148.81,19893.0,145.4687,145.792,145.4295,145.792,19893.0
2024-09-13 11:20:00,148.66,149.17,148.61,149.13,25618.0,145.6451,146.1447,145.5961,146.1055,25618.0
2024-09-13 11:25:00,149.19,149.42,149.08,149.2,22500.0,146.1643,146.3897,146.0566,146.1741,22500.0
2024-09-13 11:30:00,149.25,149.4,149.06,149.24,30278.0,146.2231,146.3701,146.037,146.2133,30278.0
2024-09-13 11:35:00,149.26,149.5,149.21,149.21,37481.0,146.2329,146.468,146.1839,146.1839,37481.0
2024-09-13 11:40:00,149.25,149.52,149.25,149.47,32337.0,146.2231,146.4876,146.2231,146.4387,32337.0
2024-09-13 11:45:00,149.53,149.67,149.49,149.52,34672.0,146.4974,146.6346,146.4582,146.4876,34672.0
2024-09-13 11:50:00,149.5,149.71,149.47,149.57,19618.0,146.468,146.6738,146.4387,146.5366,19618.0
2024-09-13 11:55:00,149.55,149.67,149.52,149.6,27464.0,146.517,146.6346,146.4876,146.566,27464.0
2024-09-13 12:00:00,149.59,149.76,149.57,149.71,43053.0,146.5562,146.7228,146.5366,146.6738,43053.0
2024-09-13 12:05:00,149.7,149.71,149.39,149.62,27789.0,146.664,146.6738,146.3603,146.5856,27789.0
2024-09-13 12:10:00,149.63,149.74,149.53,149.55,18416.0,146.5954,146.7032,146.4974,146.517,18416.0
2024-09-13 12:15:00,149.55,149.87,149.45,149.86,44286.0,146.517,146.8305,146.4191,146.8207,44286.0
2024-09-13 12:20:00,149.83,150.16,149.75,149.92,151153.0,146.7914,147.1147,146.713,146.8795,151153.0
2024-09-13 12:25:00,149.93,149.96,149.67,149.75,25892.0,146.8893,146.9187,146.6346,146.713,25892.0
2024-09-13 12:30:00,149.71,149.82,149.68,149.75,14091.0,146.6738,146.7816,146.6444,146.713,14091.0
2024-09-13 12:35:00,149.79,150.25,149.78,150.23,31638.0,146.7522,147.2028,146.7424,147.1832,31638.0
2024-09-13 12:40:00,150.25,150.56,150.21,150.47,33869.0,147.2028,147.5065,147.1636,147.4184,33869.0
2024-09-13 12:45:00,150.5,150.55,150.32,150.46,28830.0,147.4478,147.4968,147.2714,147.4086,28830.0
2024-09-13 12:50:00,150.47,150.65,150.14,150.65,48987.0,147.4184,147.5947,147.0951,147.5947,48987.0
2024-09-13 12:55:00,150.64,150.82,150.23,150.25,36584.0,147.5849,147.7613,147.1832,147.2028,36584.0
2024-09-13 13:00:00,150.25,150.49,150.16,150.41,19556.0,147.2028,147.438,147.1147,147.3596,19556.0
2024-09-13 13:05:00,150.47,150.6,150.43,150.46,9729.0,147.4184,147.5457,147.3792,147.4086,9729.0
2024-09-13 13:10:00,150.53,150.69,150.53,150.69,13294.0,147.4772,147.6339,147.4772,147.6339,13294.0
2024-09-13 13:15:00,150.67,150.9,150.61,150.9,15607.0,147.6143,147.8397,147.5555,147.8397,15607.0
2024-09-13 13:20:00,150.87,151.03,150.83,150.94,64425.0,147.8103,147.967,147.7711,147.8788,64425.0
2024-09-13 13:25:00,151.0,151.17,150.99,151.14,29201.0,147.9376,148.1042,147.9278,148.0748,29201.0
2024-09-13 13:30:00,151.18,151.26,150.86,150.91,21896.0,148.114,148.1924,147.8005,147.8494,21896.0
2024-09-13 13:35:00,150.95,151.1,150.85,151.1,18048.0,147.8886,148.0356,147.7907,148.0356,18048.0
2024-09-13 13:40:00,151.07,151.51,151.07,151.19,34208.0,148.0062,148.4373,148.0062,148.1238,34208.0
2024-09-13 13:45:00,151.24,151.29,151.02,151.24,28417.0,148.1728,148.2217,147.9572,148.1728,28417.0
2024-09-13 13:50:00,151.24,151.49,151.2,151.38,26335.0,148.1728,148.4177,148.1336,148.3099,26335.0
2024-09-13 13:55:00,151.42,151.59,151.39,151.5,53550.0,148.3491,148.5157,148.3197,148.4275,53550.0
2024-09-13 14:00:00,151.46,151.52,151.14,151.36,79552.0,148.3883,148.4471,148.0748,148.2903,79552.0
2024-09-13 14:05:00,151.35,151.87,151.31,151.59,34342.0,148.2805,148.79,148.2413,148.5157,34342.0
2024-09-13 14:10:00,151.61,151.78,151.46,151.75,32838.0,148.5353,148.7018,148.3883,148.6724,32838.0
2024-09-13 14:15:00,151.75,151.75,151.5,151.61,31886.0,148.6724,148.6724,148.4275,148.5353,31886.0
2024-09-13 14:20:00,151.61,151.63,151.32,151.32,37069.0,148.5353,148.5548,148.2511,148.2511,37069.0
2024-09-13 14:25:00,151.28,151.34,150.84,150.93,45155.0,148.2119,148.2707,147.7809,147.869,45155.0
2024-09-13 14:30:00,150.97,151.0,150.82,150.85,51514.0,147.9082,147.9376,147.7613,147.7907,51514.0
2024-09-13 14:35:00,150.88,150.96,150.81,150.95,38771.0,147.8201,147.8984,147.7515,147.8886,38771.0
2024-09-13 14:40:00,150.95,151.08,150.86,150.96,16126.0,147.8886,148.016,147.8005,147.8984,16126.0
2024-09-13 14:45:00,150.97,151.13,150.87,150.89,17995.0,147.9082,148.065,147.8103,147.8299,17995.0
2024-09-13 14:50:00,150.88,150.89,150.56,150.73,25517.0,147.8201,147.8299,147.5065,147.6731,25517.0
2024-09-13 14:55:00,150.69,150.7,150.37,150.56,37315.0,147.6339,147.6437,147.3204,147.5065,37315.0
2024-09-13 15:00:00,150.52,150.56,150.23,150.33,17637.0,147.4674,147.5065,147.1832,147.2812,17637.0
2024-09-13 15:05:00,150.33,150.67,150.33,150.62,20947.0,147.2812,147.6143,147.2812,147.5653,20947.0
2024-09-13 15:10:00,150.62,150.83,150.61,150.79,20337.0,147.5653,147.7711,147.5555,147.7319,20337.0
2024-09-13 15:15:00,150.78,150.92,150.72,150.81,18220.0,147.7221,147.8592,147.6633,147.7515,18220.0
2024-09-13 15:20:00,150.78,151.04,150.75,150.93,26833.0,147.7221,147.9768,147.6927,147.869,26833.0
2024-09-13 15:25:00,150.96,151.17,150.83,151.09,37307.0,147.8984,148.1042,147.7711,148.0258,37307.0
2024-09-13 15:30:00,151.09,151.26,151.0,151.25,34949.0,148.0258,148.1924,147.9376,148.1826,34949.0
2024-09-13 15:35:00,151.27,151.27,150.8,150.99,46254.0,148.2021,148.2021,147.7417,147.9278,46254.0
2024-09-13 15:40:00,151.02,151.13,150.98,151.07,45065.0,147.9572,148.065,147.918,148.0062,45065.0
2024-09-13 15:45:00,151.04,151.3,151.04,151.17,49400.0,147.9768,148.2315,147.9768,148.1042,49400.0
2024-09-13 15:50:00,151.17,151.49,151.01,151.48,126611.0,148.1042,148.4177,147.9474,148.4079,126611.0
2024-09-13 15:55:00,151.47,151.68,151.02,151.22,383096.0,148.3981,148.6038,147.9572,148.1532,383096.0
2024-09-16 09:30:00,151.56,152.95,151.55,152.28,81434.0,148.4863,149.8481,148.4765,149.1917,81434.0
2024-09-16 09:35:00,152.41,152.41,151.2,151.35,29375.0,149.319,149.319,148.1336,148.2805,29375.0
2024-09-16 09:40:00,151.3,151.43,150.86,151.14,18147.0,148.2315,148.3589,147.8005,148.0748,18147.0
2024-09-16 09:45:00,151.11,151.75,150.91,151.7,31546.0,148.0454,148.6724,147.8494,148.6234,31546.0
2024-09-16 09:50:00,151.72,152.53,151.71,152.38,21719.0,148.643,149.4366,148.6332,149.2896,21719.0
2024-09-16 09:55:00,152.37,152.52,152.28,152.38,21086.0,149.2798,149.4268,149.1917,149.2896,21086.0
2024-09-16 10:00:00,152.53,152.85,152.53,152.83,37077.0,149.4366,149.7501,149.4366,149.7305,37077.0
2024-09-16 10:05:00,152.83,152.92,152.68,152.7,16660.0,149.7305,149.8187,149.5836,149.6031,16660.0
2024-09-16 10:10:00,152.7,152.8,152.54,152.63,36681.0,149.6031,149.7011,149.4464,149.5346,36681.0
2024-09-16 10:15:00,152.63,153.65,152.62,153.65,53883.0,149.5346,150.5339,149.5248,150.5339,53883.0
2024-09-16 10:20:00,153.55,153.73,153.39,153.46,94053.0,150.4359,150.6123,150.2792,150.3477,94053.0
2024-09-16 10:25:00,153.46,153.7,153.07,153.09,101056.0,150.3477,150.5829,149.9656,149.9852,101056.0
2024-09-16 10:30:00,153.1,153.1,152.52,152.66,43993.0,149.995,149.995,149.4268,149.564,43993.0
2024-09-16 10:35:00,152.65,153.45,152.65,153.43,18855.0,149.5542,150.3379,149.5542,150.3183,18855.0
2024-09-16 10:40:00,153.5,153.88,153.45,153.84,20731.0,150.3869,150.7592,150.3379,150.72,20731.0
2024-09-16 10:45:00,153.84,153.84,153.36,153.69,28658.0,150.72,150.72,150.2498,150.5731,28658.0
2024-09-16 10:50:00,153.69,153.7,153.28,153.43,24190.0,150.5731,150.5829,150.1714,150.3183,24190.0
2024-09-16 10:55:00,153.43,153.77,153.35,153.56,28309.0,150.3183,150.6514,150.24,150.4457,28309.0
2024-09-16 11:00:00,153.56,153.61,153.36,153.58,26661.0,150.4457,150.4947,150.2498,150.4653,26661.0
2024-09-16 11:05:00,153.52,153.76,153.49,153.53,14822.0,150.4065,150.6416,150.3771,150.4163,14822.0
2024-09-16 11:10:00,153.62,153.64,153.32,153.4,28601.0,150.5045,150.5241,150.2106,150.289,28601.0
2024-09-16 11:15:00,153.4,153.58,153.29,153.58,33392.0,150.289,150.4653,150.1812,150.4653,33392.0
2024-09-16 11:20:00,153.56,153.67,153.52,153.56,13064.0,150.4457,150.5535,150.4065,150.4457,13064.0
2024-09-16 11:25:00,153.68,153.73,153.09,153.1,25411.0,150.5633,150.6123,149.9852,149.995,25411.0
2024-09-16 11:30:00,153.1,153.41,153.1,153.34,35570.0,149.995,150.2987,149.995,150.2302,35570.0
2024-09-16 11:35:00,153.29,153.6,153.29,153.6,20380.0,150.1812,150.4849,150.1812,150.4849,20380.0
2024-09-16 11:40:00,153.61,153.92,153.6,153.83,12792.0,150.4947,150.7984,150.4849,150.7102,12792.0
2024-09-16 11:45:00,153.83,153.95,153.66,153.87,21134.0,150.7102,150.8278,150.5437,150.7494,21134.0
2024-09-16 11:50:00,153.87,154.22,153.83,154.19,21194.0,150.7494,151.0923,150.7102,151.0629,21194.0
2024-09-16 11:55:00,154.22,154.22,154.01,154.07,14193.0,151.0923,151.0923,150.8866,150.9454,14193.0
2024-09-16 12:00:00,154.07,154.13,153.98,154.02,22881.0,150.9454,151.0041,150.8572,150.8964,22881.0
2024-09-16 12:05:00,153.99,154.25,153.96,154.03,30246.0,150.867,151.1217,150.8376,150.9062,30246.0
2024-09-16 12:10:00,154.03,154.25,154.01,154.08,20374.0,150.9062,151.1217,150.8866,150.9552,20374.0
2024-09-16 12:15:00,154.12,154.45,154.12,154.45,20241.0,150.9943,151.3177,150.9943,151.3177,20241.0
2024-09-16 12:20:00,154.44,154.55,154.37,154.41,30922.0,151.3079,151.4156,151.2393,151.2785,30922.0
2024-09-16 12:25:00,154.46,154.89,154.46,154.78,37194.0,151.3275,151.7487,151.3275,151.641,37194.0
2024-09-16 12:30:00,154.83,154.83,154.51,154.62,19578.0,151.6899,151.6899,151.3764,151.4842,19578.0
2024-09-16 12:35:00,154.62,154.64,154.34,154.49,29427.0,151.4842,151.5038,151.2099,151.3568,29427.0
2024-09-16 12:40:00,154.52,154.89,154.51,154.81,27790.0,151.3862,151.7487,151.3764,151.6704,27790.0
2024-09-16 12:45:00,154.81,154.87,154.68,154.85,21873.0,151.6704,151.7291,151.543,151.7095,21873.0
2024-09-16 12:50:00,154.85,154.94,154.42,154.47,44312.0,151.7095,151.7977,151.2883,151.3373,44312.0
2024-09-16 12:55:00,154.47,154.59,154.38,154.57,58621.0,151.3373,151.4548,151.2491,151.4352,58621.0
2024-09-16 13:00:00,154.58,154.9,154.57,154.67,29025.0,151.445,151.7585,151.4352,151.5332,29025.0
2024-09-16 13:05:00,154.71,154.78,154.55,154.73,17198.0,151.5724,151.641,151.4156,151.592,17198.0
2024-09-16 13:10:00,154.75,154.79,154.49,154.68,15963.0,151.6116,151.6508,151.3568,151.543,15963.0
2024-09-16 13:15:00,154.65,155.0,154.57,154.72,67779.0,151.5136,151.8565,151.4352,151.5822,67779.0
2024-09-16 13:20:00,154.79,154.8,154.37,154.45,17129.0,151.6508,151.6606,151.2393,151.3177,17129.0
2024-09-16 13:25:00,154.46,154.56,154.3,154.53,15189.0,151.3275,151.4254,151.1707,151.396,15189.0
2024-09-16 13:30:00,154.52,154.72,154.5,154.72,5206.0,151.3862,151.5822,151.3666,151.5822,5206.0
2024-09-16 13:35:00,154.69,154.98,154.61,154.97,13507.0,151.5528,151.8369,151.4744,151.8271,13507.0
2024-09-16 13:40:00,154.96,155.0,154.85,154.94,22457.0,151.8173,151.8565,151.7095,151.7977,22457.0
2024-09-16 13:45:00,154.94,155.0,154.77,154.83,15393.0,151.7977,151.8565,151.6312,151.6899,15393.0
2024-09-16 13:50:00,154.78,154.82,154.62,154.8,12051.0,151.641,151.6802,151.4842,151.6606,12051.0
2024-09-16 13:55:00,154.82,154.99,154.76,154.83,11718.0,151.6802,151.8467,151.6214,151.6899,11718.0
2024-09-16 14:00:00,154.83,154.85,154.6,154.62,19203.0,151.6899,151.7095,151.4646,151.4842,19203.0
2024-09-16 14:05:00,154.65,154.69,154.57,154.65,13289.0,151.5136,151.5528,151.4352,151.5136,13289.0
2024-09-16 14:10:00,154.66,154.95,154.54,154.95,18408.0,151.5234,151.8075,151.4058,151.8075,18408.0
2024-09-16 14:15:00,155.0,155.0,154.85,154.92,38705.0,151.8565,151.8565,151.7095,151.7781,38705.0
2024-09-16 14:20:00,154.92,155.0,154.88,154.95,28649.0,151.7781,151.8565,151.7389,151.8075,28649.0
2024-09-16 14:25:00,154.95,155.01,154.89,154.9,75116.0,151.8075,151.8663,151.7487,151.7585,75116.0
2024-09-16 14:30:00,154.91,155.15,154.86,155.1,54371.0,151.7683,152.0035,151.7193,151.9545,54371.0
2024-09-16 14:35:00,155.09,155.18,154.13,154.39,175815.0,151.9447,152.0329,151.0041,151.2589,175815.0
2024-09-16 14:40:00,154.39,154.55,154.18,154.55,22843.0,151.2589,151.4156,151.0531,151.4156,22843.0
2024-09-16 14:45:00,154.49,154.49,154.09,154.09,34491.0,151.3568,151.3568,150.965,150.965,34491.0
2024-09-16 14:50:00,154.09,154.29,154.03,154.28,17498.0,150.965,151.1609,150.9062,151.1511,17498.0
2024-09-16 14:55:00,154.27,154.51,154.26,154.51,23217.0,151.1413,151.3764,151.1315,151.3764,23217.0
2024-09-16 15:00:00,154.47,154.49,154.13,154.14,12863.0,151.3373,151.3568,151.0041,151.0139,12863.0
2024-09-16 15:05:00,154.22,154.28,153.97,154.04,15239.0,151.0923,151.1511,150.8474,150.916,15239.0
2024-09-16 15:10:00,154.09,154.09,153.6,153.73,15230.0,150.965,150.965,150.4849,150.6123,15230.0
2024-09-16 15:15:00,153.72,154.0,153.66,153.94,16461.0,150.6025,150.8768,150.5437,150.818,16461.0
2024-09-16 15:20:00,153.94,154.03,153.84,154.0,15186.0,150.818,150.9062,150.72,150.8768,15186.0
2024-09-16 15:25:00,154.03,154.23,153.96,154.23,15918.0,150.9062,151.1021,150.8376,151.1021,15918.0
2024-09-16 15:30:00,154.26,154.36,154.1,154.26,31877.0,151.1315,151.2295,150.9748,151.1315,31877.0
2024-09-16 15:35:00,154.24,154.37,153.99,154.07,37903.0,151.1119,151.2393,150.867,150.9454,37903.0
2024-09-16 15:40:00,154.06,154.32,153.94,154.11,87934.0,150.9356,151.1903,150.818,150.9846,87934.0
2024-09-16 15:45:00,154.11,154.59,154.11,154.55,46928.0,150.9846,151.4548,150.9846,151.4156,46928.0
2024-09-16 15:50:00,154.58,154.9,154.37,154.9,87554.0,151.445,151.7585,151.2393,151.7585,87554.0
2024-09-16 15:55:00,154.88,155.06,154.51,154.59,241380.0,151.7389,151.9153,151.3764,151.4548,241380.0
2024-09-17 09:30:00,155.35,156.0,154.75,154.86,101973.0,152.1994,152.8362,151.6116,151.7193,101973.0
2024-09-17 09:35:00,154.87,155.09,154.18,154.35,54101.0,151.7291,151.9447,151.0531,151.2197,54101.0
2024-09-17 09:40:00,154.25,154.45,153.73,154.38,58482.0,151.1217,151.3177,150.6123,151.2491,58482.0
2024-09-17 09:45:00,154.39,154.62,154.22,154.36,30345.0,151.2589,151.4842,151.0923,151.2295,30345.0
2024-09-17 09:50:00,154.36,154.51,154.22,154.34,40383.0,151.2295,151.3764,151.0923,151.2099,40383.0
2024-09-17 09:55:00,154.34,154.78,153.83,153.93,78054.0,151.2099,151.641,150.7102,150.8082,78054.0
2024-09-17 10:00:00,154.02,154.75,153.82,154.75,94737.0,150.8964,151.6116,150.7004,151.6116,94737.0
2024-09-17 10:05:00,154.7,155.41,154.61,155.04,30579.0,151.5626,152.2582,151.4744,151.8957,30579.0
2024-09-17 10:10:00,155.06,155.32,154.97,155.07,33789.0,151.9153,152.17,151.8271,151.9251,33789.0
2024-09-17 10:15:00,154.99,155.81,154.97,155.81,46489.0,151.8467,152.6501,151.8271,152.6501,46489.0
2024-09-17 10:20:00,155.86,155.94,155.51,155.68,29960.0,152.6991,152.7774,152.3562,152.5227,29960.0
2024-09-17 10:25:00,155.65,155.67,155.02,155.02,33859.0,152.4933,152.5129,151.8761,151.8761,33859.0
2024-09-17 10:30:00,155.06,155.18,154.53,154.7,33245.0,151.9153,152.0329,151.396,151.5626,33245.0
2024-09-17 10:35:00,154.7,154.8,154.28,154.77,46209.0,151.5626,151.6606,151.1511,151.6312,46209.0
2024-09-17 10:40:00,154.76,155.0,154.67,154.89,39167.0,151.6214,151.8565,151.5332,151.7487,39167.0
2024-09-17 10:45:00,154.93,155.19,154.93,154.96,21156.0,151.7879,152.0426,151.7879,151.8173,21156.0
2024-09-17 10:50:00,154.96,155.28,154.91,155.21,21623.0,151.8173,152.1308,151.7683,152.0622,21623.0
2024-09-17 10:55:00,155.21,155.21,154.87,154.98,40250.0,152.0622,152.0622,151.7291,151.8369,40250.0
2024-09-17 11:00:00,155.03,155.84,155.03,155.72,20297.0,151.8859,152.6795,151.8859,152.5619,20297.0
2024-09-17 11:05:00,155.7,155.83,155.6,155.69,13492.0,152.5423,152.6697,152.4443,152.5325,13492.0
2024-09-17 11:10:00,155.68,155.75,155.51,155.62,17955.0,152.5227,152.5913,152.3562,152.4639,17955.0
2024-09-17 11:15:00,155.7,156.05,155.62,155.97,30399.0,152.5423,152.8852,152.4639,152.8068,30399.0
2024-09-17 11:20:00,155.97,156.01,155.8,156.0,25791.0,152.8068,152.846,152.6403,152.8362,25791.0
2024-09-17 11:25:00,156.01,156.04,155.76,155.97,32784.0,152.846,152.8754,152.6011,152.8068,32784.0
2024-09-17 11:30:00,155.96,156.15,155.89,156.06,19540.0,152.797,152.9832,152.7285,152.895,19540.0
2024-09-17 11:35:00,156.02,156.32,155.99,156.29,28676.0,152.8558,153.1497,152.8264,153.1203,28676.0
2024-09-17 11:40:00,156.32,156.46,156.22,156.37,12475.0,153.1497,153.2869,153.0518,153.1987,12475.0
2024-09-17 11:45:00,156.37,156.42,156.24,156.28,12928.0,153.1987,153.2477,153.0714,153.1105,12928.0
2024-09-17 11:50:00,156.28,156.44,156.18,156.18,14620.0,153.1105,153.2673,153.0126,153.0126,14620.0
2024-09-17 11:55:00,156.15,156.32,156.14,156.25,10992.0,152.9832,153.1497,152.9734,153.0812,10992.0
2024-09-17 12:00:00,156.25,156.33,156.13,156.15,17237.0,153.0812,153.1595,152.9636,152.9832,17237.0
2024-09-17 12:05:00,156.15,156.19,156.04,156.1,11878.0,152.9832,153.0224,152.8754,152.9342,11878.0
2024-09-17 12:10:00,156.1,156.2,156.04,156.18,7175.0,152.9342,153.0322,152.8754,153.0126,7175.0
2024-09-17 12:15:00,156.18,156.18,155.86,155.89,15083.0,153.0126,153.0126,152.6991,152.7285,15083.0
2024-09-17 12:20:00,155.91,155.96,155.73,155.93,16343.0,152.748,152.797,152.5717,152.7676,16343.0
2024-09-17 12:25:00,155.95,156.04,155.71,155.95,15657.0,152.7872,152.8754,152.5521,152.7872,15657.0
2024-09-17 12:30:00,155.97,155.97,155.4,155.48,38306.0,152.8068,152.8068,152.2484,152.3268,38306.0
2024-09-17 12:35:00,155.4,155.44,155.2,155.31,14031.0,152.2484,152.2876,152.0524,152.1602,14031.0
2024-09-17 12:40:00,155.34,155.39,155.18,155.34,26661.0,152.1896,152.2386,152.0329,152.1896,26661.0
2024-09-17 12:45:00,155.35,155.39,154.92,154.98,65016.0,152.1994,152.2386,151.7781,151.8369,65016.0
2024-09-17 12:50:00,154.99,155.34,154.86,155.19,26252.0,151.8467,152.1896,151.7193,152.0426,26252.0
2024-09-17 12:55:00,155.21,155.37,155.1,155.13,19990.0,152.0622,152.219,151.9545,151.9839,19990.0
2024-09-17 13:00:00,155.18,155.43,155.12,155.3,7923.0,152.0329,152.2778,151.9741,152.1504,7923.0
2024-09-17 13:05:00,155.3,155.37,155.16,155.25,9941.0,152.1504,152.219,152.0133,152.1014,9941.0
2024-09-17 13:10:00,155.26,155.48,155.26,155.47,24108.0,152.1112,152.3268,152.1112,152.317,24108.0
2024-09-17 13:15:00,155.44,155.75,155.37,155.71,19367.0,152.2876,152.5913,152.219,152.5521,19367.0
2024-09-17 13:20:00,155.77,156.14,155.76,156.14,16052.0,152.6109,152.9734,152.6011,152.9734,16052.0
2024-09-17 13:25:00,156.14,156.27,156.06,156.11,14253.0,152.9734,153.1007,152.895,152.944,14253.0
2024-09-17 13:30:00,156.11,156.21,155.77,155.82,21476.0,152.944,153.042,152.6109,152.6599,21476.0
2024-09-17 13:35:00,155.87,156.2,155.83,156.13,9060.0,152.7089,153.0322,152.6697,152.9636,9060.0
2024-09-17 13:40:00,156.12,156.33,156.02,156.03,17866.0,152.9538,153.1595,152.8558,152.8656,17866.0
2024-09-17 13:45:00,156.02,156.17,155.71,156.12,10071.0,152.8558,153.0028,152.5521,152.9538,10071.0
2024-09-17 13:50:00,156.09,156.38,156.06,156.23,19026.0,152.9244,153.2085,152.895,153.0616,19026.0
2024-09-17 13:55:00,156.23,156.24,155.97,156.01,26742.0,153.0616,153.0714,152.8068,152.846,26742.0
2024-09-17 14:00:00,156.0,156.11,155.97,156.03,27678.0,152.8362,152.944,152.8068,152.8656,27678.0
2024-09-17 14:05:00,156.04,156.05,155.82,156.01,16340.0,152.8754,152.8852,152.6599,152.846,16340.0
2024-09-17 14:10:00,156.0,156.0,155.62,155.62,10247.0,152.8362,152.8362,152.4639,152.4639,10247.0
2024-09-17 14:15:00,155.62,155.75,155.33,155.63,13799.0,152.4639,152.5913,152.1798,152.4737,13799.0
2024-09-17 14:20:00,155.72,156.0,155.69,155.83,40128.0,152.5619,152.8362,152.5325,152.6697,40128.0
2024-09-17 14:25:00,155.84,156.11,155.79,155.86,20708.0,152.6795,152.944,152.6305,152.6991,20708.0
2024-09-17 14:30:00,155.77,155.88,155.64,155.72,8895.0,152.6109,152.7187,152.4835,152.5619,8895.0
2024-09-17 14:35:00,155.77,155.78,155.48,155.48,11652.0,152.6109,152.6207,152.3268,152.3268,11652.0
2024-09-17 14:40:00,155.44,155.67,155.44,155.56,15458.0,152.2876,152.5129,152.2876,152.4051,15458.0
2024-09-17 14:45:00,155.56,155.56,155.19,155.27,17398.0,152.4051,152.4051,152.0426,152.121,17398.0
2024-09-17 14:50:00,155.28,155.32,155.03,155.3,15028.0,152.1308,152.17,151.8859,152.1504,15028.0
2024-09-17 14:55:00,155.32,155.35,155.1,155.33,19358.0,152.17,152.1994,151.9545,152.1798,19358.0
2024-09-17 15:00:00,155.26,155.64,155.26,155.42,19041.0,152.1112,152.4835,152.1112,152.268,19041.0
2024-09-17 15:05:00,155.42,155.42,154.94,154.98,24628.0,152.268,152.268,151.7977,151.8369,24628.0
2024-09-17 15:10:00,154.97,155.07,154.84,154.93,22552.0,151.8271,151.9251,151.6997,151.7879,22552.0
2024-09-17 15:15:00,154.93,154.97,154.77,154.77,23423.0,151.7879,151.8271,151.6312,151.6312,23423.0
2024-09-17 15:20:00,154.79,154.85,154.4,154.48,26352.0,151.6508,151.7095,151.2687,151.347,26352.0
2024-09-17 15:25:00,154.5,154.69,154.5,154.67,27555.0,151.3666,151.5528,151.3666,151.5332,27555.0
2024-09-17 15:30:00,154.62,154.67,154.44,154.61,18077.0,151.4842,151.5332,151.3079,151.4744,18077.0
2024-09-17 15:35:00,154.6,154.81,154.45,154.77,23805.0,151.4646,151.6704,151.3177,151.6312,23805.0
2024-09-17 15:40:00,154.77,154.94,154.67,154.68,45969.0,151.6312,151.7977,151.5332,151.543,45969.0
2024-09-17 15:45:00,154.7,154.99,154.7,154.91,36860.0,151.5626,151.8467,151.5626,151.7683,36860.0
2024-09-17 15:50:00,154.99,155.04,154.6,154.94,86454.0,151.8467,151.8957,151.4646,151.7977,86454.0
2024-09-17 15:55:00,154.94,155.23,154.92,155.07,199527.0,151.7977,152.0818,151.7781,151.9251,199527.0
2024-09-18 09:30:00,155.3,155.74,154.01,154.27,62323.0,152.1504,152.5815,150.8866,151.1413,62323.0
2024-09-18 09:35:00,154.25,155.03,154.04,154.43,23201.0,151.1217,151.8859,150.916,151.2981,23201.0
2024-09-18 09:40:00,154.38,154.5,153.85,154.35,66460.0,151.2491,151.3666,150.7298,151.2197,66460.0
2024-09-18 09:45:00,154.33,154.42,154.1,154.14,32108.0,151.2001,151.2883,150.9748,151.0139,32108.0
2024-09-18 09:50:00,154.17,154.23,153.45,153.45,62007.0,151.0433,151.1021,150.3379,150.3379,62007.0
2024-09-18 09:55:00,153.48,153.49,153.1,153.31,17272.0,150.3673,150.3771,149.995,150.2008,17272.0
2024-09-18 10:00:00,153.36,153.45,152.99,153.02,50158.0,150.2498,150.3379,149.8873,149.9167,50158.0
2024-09-18 10:05:00,153.02,153.09,152.81,153.03,27782.0,149.9167,149.9852,149.7109,149.9265,27782.0
2024-09-18 10:10:00,153.08,153.19,152.69,152.78,19526.0,149.9754,150.0832,149.5933,149.6815,19526.0
2024-09-18 10:15:00,152.81,153.55,152.81,153.42,49670.0,149.7109,150.4359,149.7109,150.3085,49670.0
2024-09-18 10:20:00,153.42,153.53,153.28,153.53,39016.0,150.3085,150.4163,150.1714,150.4163,39016.0
2024-09-18 10:25:00,153.46,154.1,153.45,154.06,27936.0,150.3477,150.9748,150.3379,150.9356,27936.0
2024-09-18 10:30:00,154.01,154.01,153.38,153.55,23350.0,150.8866,150.8866,150.2694,150.4359,23350.0
2024-09-18 10:35:00,153.5,154.1,153.41,154.1,6553.0,150.3869,150.9748,150.2987,150.9748,6553.0
2024-09-18 10:40:00,154.08,154.38,154.05,154.08,32786.0,150.9552,151.2491,150.9258,150.9552,32786.0
2024-09-18 10:45:00,154.15,154.22,154.03,154.1,12649.0,151.0237,151.0923,150.9062,150.9748,12649.0
2024-09-18 10:50:00,154.14,154.14,153.91,153.98,9885.0,151.0139,151.0139,150.7886,150.8572,9885.0
2024-09-18 10:55:00,153.98,154.06,153.84,153.91,4021.0,150.8572,150.9356,150.72,150.7886,4021.0
2024-09-18 11:00:00,153.9,153.98,153.48,153.59,6633.0,150.7788,150.8572,150.3673,150.4751,6633.0
2024-09-18 11:05:00,153.59,153.9,153.5,153.88,11878.0,150.4751,150.7788,150.3869,150.7592,11878.0
2024-09-18 11:10:00,153.85,154.05,153.72,153.99,17620.0,150.7298,150.9258,150.6025,150.867,17620.0
2024-09-18 11:15:00,153.97,153.98,153.78,153.87,8427.0,150.8474,150.8572,150.6612,150.7494,8427.0
2024-09-18 11:20:00,153.93,154.01,153.76,153.86,16678.0,150.8082,150.8866,150.6416,150.7396,16678.0
2024-09-18 11:25:00,153.82,154.13,153.81,154.13,18791.0,150.7004,151.0041,150.6906,151.0041,18791.0
2024-09-18 11:30:00,154.06,154.15,153.88,154.09,8414.0,150.9356,151.0237,150.7592,150.965,8414.0
2024-09-18 11:35:00,154.15,154.29,153.87,153.87,13150.0,151.0237,151.1609,150.7494,150.7494,13150.0
2024-09-18 11:40:00,153.96,154.34,153.96,154.09,30198.0,150.8376,151.2099,150.8376,150.965,30198.0
2024-09-18 11:45:00,154.13,154.19,154.0,154.02,9430.0,151.0041,151.0629,150.8768,150.8964,9430.0
2024-09-18 11:50:00,154.08,154.11,153.89,153.94,10702.0,150.9552,150.9846,150.769,150.818,10702.0
2024-09-18 11:55:00,153.94,154.0,153.66,153.73,20860.0,150.818,150.8768,150.5437,150.6123,20860.0
2024-09-18 12:00:00,153.72,153.75,153.58,153.69,13970.0,150.6025,150.6319,150.4653,150.5731,13970.0
2024-09-18 12:05:00,153.72,153.98,153.71,153.98,5342.0,150.6025,150.8572,150.5927,150.8572,5342.0
2024-09-18 12:10:00,153.97,154.18,153.95,154.14,16885.0,150.8474,151.0531,150.8278,151.0139,16885.0
2024-09-18 12:15:00,154.1,154.36,154.09,154.3,20680.0,150.9748,151.2295,150.965,151.1707,20680.0
2024-09-18 12:20:00,154.3,154.42,154.22,154.36,16870.0,151.1707,151.2883,151.0923,151.2295,16870.0
2024-09-18 12:25:00,154.28,154.67,154.25,154.64,20148.0,151.1511,151.5332,151.1217,151.5038,20148.0
2024-09-18 12:30:00,154.62,154.69,154.56,154.68,21406.0,151.4842,151.5528,151.4254,151.543,21406.0
2024-09-18 12:35:00,154.68,154.8,154.64,154.72,13530.0,151.543,151.6606,151.5038,151.5822,13530.0
2024-09-18 12:40:00,154.71,154.71,154.43,154.49,27038.0,151.5724,151.5724,151.2981,151.3568,27038.0
2024-09-18 12:45:00,154.5,154.52,154.35,154.47,9773.0,151.3666,151.3862,151.2197,151.3373,9773.0
2024-09-18 12:50:00,154.45,154.65,154.29,154.59,16678.0,151.3177,151.5136,151.1609,151.4548,16678.0
2024-09-18 12:55:00,154.59,154.65,154.43,154.46,11469.0,151.4548,151.5136,151.2981,151.3275,11469.0
2024-09-18 13:00:00,154.45,154.48,154.32,154.36,15439.0,151.3177,151.347,151.1903,151.2295,15439.0
2024-09-18 13:05:00,154.3,154.32,154.13,154.13,31378.0,151.1707,151.1903,151.0041,151.0041,31378.0
2024-09-18 13:10:00,154.16,154.29,154.06,154.11,17884.0,151.0335,151.1609,150.9356,150.9846,17884.0
2024-09-18 13:15:00,154.08,154.21,154.04,154.19,17021.0,150.9552,151.0825,150.916,151.0629,17021.0
2024-09-18 13:20:00,154.23,154.29,154.0,154.03,14261.0,151.1021,151.1609,150.8768,150.9062,14261.0
2024-09-18 13:25:00,154.05,154.38,154.05,154.33,19864.0,150.9258,151.2491,150.9258,151.2001,19864.0
2024-09-18 13:30:00,154.36,154.66,154.33,154.66,19549.0,151.2295,151.5234,151.2001,151.5234,19549.0
2024-09-18 13:35:00,154.68,154.68,154.19,154.25,17217.0,151.543,151.543,151.0629,151.1217,17217.0
2024-09-18 13:40:00,154.3,154.36,154.19,154.36,10347.0,151.1707,151.2295,151.0629,151.2295,10347.0
2024-09-18 13:45:00,154.37,154.42,154.23,154.25,12203.0,151.2393,151.2883,151.1021,151.1217,12203.0
2024-09-18 13:50:00,154.25,154.53,154.25,154.53,23215.0,151.1217,151.396,151.1217,151.396,23215.0
2024-09-18 13:55:00,154.53,155.44,154.49,154.94,27293.0,151.396,152.2876,151.3568,151.7977,27293.0
2024-09-18 14:00:00,154.63,157.5,154.63,156.97,98026.0,151.494,154.3058,151.494,153.7865,98026.0
2024-09-18 14:05:00,156.92,157.1,155.65,155.71,28305.0,153.7376,153.9139,152.4933,152.5521,28305.0
2024-09-18 14:10:00,155.71,155.82,154.57,155.24,27101.0,152.5521,152.6599,151.4352,152.0916,27101.0
2024-09-18 14:15:00,155.22,156.19,155.21,156.07,16428.0,152.072,153.0224,152.0622,152.9048,16428.0
2024-09-18 14:20:00,156.05,156.27,155.48,155.77,96074.0,152.8852,153.1007,152.3268,152.6109,96074.0
2024-09-18 14:25:00,155.81,156.21,155.54,156.1,10235.0,152.6501,153.042,152.3855,152.9342,10235.0
2024-09-18 14:30:00,156.21,157.24,156.16,157.24,24571.0,153.042,154.0511,152.993,154.0511,24571.0
2024-09-18 14:35:00,157.24,157.75,156.6,157.64,166763.0,154.0511,154.5507,153.4241,154.443,166763.0
2024-09-18 14:40:00,157.6,157.76,156.1,156.27,61426.0,154.4038,154.5605,152.9342,153.1007,61426.0
2024-09-18 14:45:00,156.35,156.97,156.16,156.69,31188.0,153.1791,153.7865,152.993,153.5122,31188.0
2024-09-18 14:50:00,156.56,157.39,156.56,156.96,29287.0,153.3849,154.198,153.3849,153.7768,29287.0
2024-09-18 14:55:00,157.0,157.55,156.08,156.08,35656.0,153.8159,154.3548,152.9146,152.9146,35656.0
2024-09-18 15:00:00,156.04,156.06,155.39,155.95,29231.0,152.8754,152.895,152.2386,152.7872,29231.0
2024-09-18 15:05:00,155.95,156.14,155.52,155.91,45021.0,152.7872,152.9734,152.366,152.748,45021.0
2024-09-18 15:10:00,155.91,157.2,155.68,157.07,24802.0,152.748,154.0119,152.5227,153.8845,24802.0
2024-09-18 15:15:00,157.0,157.1,156.49,156.89,15278.0,153.8159,153.9139,153.3163,153.7082,15278.0
2024-09-18 15:20:00,156.92,156.92,155.72,156.36,22752.0,153.7376,153.7376,152.5619,153.1889,22752.0
2024-09-18 15:25:00,156.48,157.11,156.42,156.7,23857.0,153.3065,153.9237,153.2477,153.522,23857.0
2024-09-18 15:30:00,156.7,156.86,155.69,155.79,36728.0,153.522,153.6788,152.5325,152.6305,36728.0
2024-09-18 15:35:00,155.79,156.16,155.29,155.81,49526.0,152.6305,152.993,152.1406,152.6501,49526.0
2024-09-18 15:40:00,155.81,156.12,155.68,155.75,109083.0,152.6501,152.9538,152.5227,152.5913,109083.0
2024-09-18 15:45:00,155.75,156.03,155.39,155.42,82428.0,152.5913,152.8656,152.2386,152.268,82428.0
2024-09-18 15:50:00,155.43,155.84,155.22,155.68,82344.0,152.2778,152.6795,152.072,152.5227,82344.0
2024-09-18 15:55:00,155.71,155.92,154.87,154.95,212127.0,152.5521,152.7578,151.7291,151.8075,212127.0
2024-09-19 09:30:00,159.8,159.82,157.51,157.52,115413.0,156.5592,156.5787,154.3156,154.3254,115413.0
2024-09-19 09:35:00,157.45,157.93,157.06,157.36,53990.0,154.2568,154.7271,153.8747,154.1686,53990.0
2024-09-19 09:40:00,157.26,157.8,156.55,156.9,80080.0,154.0707,154.5997,153.3751,153.718,80080.0
2024-09-19 09:45:00,156.9,156.92,156.18,156.63,86147.0,153.718,153.7376,153.0126,153.4534,86147.0
2024-09-19 09:50:00,156.63,156.86,155.92,156.86,42590.0,153.4534,153.6788,152.7578,153.6788,42590.0
2024-09-19 09:55:00,156.99,158.49,156.97,158.49,69879.0,153.8061,155.2757,153.7865,155.2757,69879.0
2024-09-19 10:00:00,158.48,158.69,157.88,158.52,30680.0,155.2659,155.4717,154.6781,155.3051,30680.0
2024-09-19 10:05:00,158.35,158.42,157.65,157.88,14450.0,155.1386,155.2071,154.4528,154.6781,14450.0
2024-09-19 10:10:00,157.99,158.78,157.88,158.63,44645.0,154.7859,155.5598,154.6781,155.4129,44645.0
2024-09-19 10:15:00,158.67,158.85,158.45,158.74,69864.0,155.4521,155.6284,155.2365,155.5207,69864.0
2024-09-19 10:20:00,158.81,158.9,158.27,158.45,24533.0,155.5892,155.6774,155.0602,155.2365,24533.0
2024-09-19 10:25:00,158.42,159.26,158.33,159.23,35070.0,155.2071,156.0301,155.119,156.0007,35070.0
2024-09-19 10:30:00,159.28,159.52,159.2,159.33,42802.0,156.0497,156.2848,155.9713,156.0987,42802.0
2024-09-19 10:35:00,159.33,159.57,159.22,159.25,29189.0,156.0987,156.3338,155.9909,156.0203,29189.0
2024-09-19 10:40:00,159.3,159.47,159.07,159.18,32733.0,156.0693,156.2358,155.844,155.9517,32733.0
2024-09-19 10:45:00,159.18,159.18,158.68,159.12,29476.0,155.9517,155.9517,155.4619,155.8929,29476.0
2024-09-19 10:50:00,159.06,159.21,158.65,158.81,26695.0,155.8342,155.9811,155.4325,155.5892,26695.0
2024-09-19 10:55:00,158.8,159.12,158.71,159.05,18462.0,155.5794,155.8929,155.4913,155.8244,18462.0
2024-09-19 11:00:00,159.14,159.32,158.9,159.31,17478.0,155.9125,156.0889,155.6774,156.0791,17478.0
2024-09-19 11:05:00,159.31,159.33,159.08,159.29,17352.0,156.0791,156.0987,155.8538,156.0595,17352.0
2024-09-19 11:10:00,159.36,159.48,159.27,159.44,23546.0,156.1281,156.2456,156.0399,156.2065,23546.0
2024-09-19 11:15:00,159.43,159.74,159.42,159.71,47877.0,156.1967,156.5004,156.1869,156.471,47877.0
2024-09-19 11:20:00,159.69,159.85,159.31,159.82,37195.0,156.4514,156.6081,156.0791,156.5787,37195.0
2024-09-19 11:25:00,159.76,159.76,159.49,159.53,28903.0,156.52,156.52,156.2554,156.2946,28903.0
2024-09-19 11:30:00,159.55,159.55,159.33,159.49,23279.0,156.3142,156.3142,156.0987,156.2554,23279.0
2024-09-19 11:35:00,159.49,159.71,159.45,159.46,24619.0,156.2554,156.471,156.2163,156.226,24619.0
2024-09-19 11:40:00,159.45,159.6,159.23,159.28,26520.0,156.2163,156.3632,156.0007,156.0497,26520.0
2024-09-19 11:45:00,159.31,159.32,159.18,159.25,18123.0,156.0791,156.0889,155.9517,156.0203,18123.0
2024-09-19 11:50:00,159.22,159.22,158.93,159.12,16956.0,155.9909,155.9909,155.7068,155.8929,16956.0
2024-09-19 11:55:00,159.08,159.17,159.03,159.1,13177.0,155.8538,155.9419,155.8048,155.8734,13177.0
2024-09-19 12:00:00,159.11,159.45,159.05,159.39,37622.0,155.8831,156.2163,155.8244,156.1575,37622.0
2024-09-19 12:05:00,159.44,159.7,159.37,159.65,23148.0,156.2065,156.4612,156.1379,156.4122,23148.0
2024-09-19 12:10:00,159.64,159.68,159.43,159.52,13985.0,156.4024,156.4416,156.1967,156.2848,13985.0
2024-09-19 12:15:00,159.44,159.99,159.42,159.97,29522.0,156.2065,156.7453,156.1869,156.7257,29522.0
2024-09-19 12:20:00,159.97,160.2,159.66,159.66,39433.0,156.7257,156.951,156.422,156.422,39433.0
2024-09-19 12:25:00,159.66,159.85,159.38,159.38,23412.0,156.422,156.6081,156.1477,156.1477,23412.0
2024-09-19 12:30:00,159.4,159.76,159.37,159.62,29105.0,156.1673,156.52,156.1379,156.3828,29105.0
2024-09-19 12:35:00,159.6,159.67,159.31,159.38,10704.0,156.3632,156.4318,156.0791,156.1477,10704.0
2024-09-19 12:40:00,159.31,159.77,159.22,159.77,18307.0,156.0791,156.5298,155.9909,156.5298,18307.0
2024-09-19 12:45:00,159.71,159.83,159.53,159.63,18877.0,156.471,156.5885,156.2946,156.3926,18877.0
2024-09-19 12:50:00,159.63,159.74,159.55,159.73,7567.0,156.3926,156.5004,156.3142,156.4906,7567.0
2024-09-19 12:55:00,159.71,159.84,159.64,159.83,28431.0,156.471,156.5983,156.4024,156.5885,28431.0
2024-09-19 13:00:00,159.86,159.89,159.58,159.65,61770.0,156.6179,156.6473,156.3436,156.4122,61770.0
2024-09-19 13:05:00,159.6,159.61,159.14,159.19,22537.0,156.3632,156.373,155.9125,155.9615,22537.0
2024-09-19 13:10:00,159.2,159.32,159.07,159.23,26316.0,155.9713,156.0889,155.844,156.0007,26316.0
2024-09-19 13:15:00,159.22,159.35,159.11,159.17,13887.0,155.9909,156.1183,155.8831,155.9419,13887.0
2024-09-19 13:20:00,159.2,159.26,158.98,159.05,24346.0,155.9713,156.0301,155.7558,155.8244,24346.0
2024-09-19 13:25:00,159.05,159.32,158.99,159.18,14686.0,155.8244,156.0889,155.7656,155.9517,14686.0
2024-09-19 13:30:00,159.2,159.6,159.2,159.59,10106.0,155.9713,156.3632,155.9713,156.3534,10106.0
2024-09-19 13:35:00,159.53,159.69,159.4,159.68,35253.0,156.2946,156.4514,156.1673,156.4416,35253.0
2024-09-19 13:40:00,159.64,159.7,159.49,159.64,18887.0,156.4024,156.4612,156.2554,156.4024,18887.0
2024-09-19 13:45:00,159.67,159.89,159.65,159.74,17322.0,156.4318,156.6473,156.4122,156.5004,17322.0
2024-09-19 13:50:00,159.79,159.89,159.53,159.6,25457.0,156.5494,156.6473,156.2946,156.3632,25457.0
2024-09-19 13:55:00,159.6,159.72,159.56,159.62,11307.0,156.3632,156.4808,156.324,156.3828,11307.0
2024-09-19 14:00:00,159.65,159.81,159.6,159.76,12387.0,156.4122,156.569,156.3632,156.52,12387.0
2024-09-19 14:05:00,159.76,159.79,159.5,159.57,10597.0,156.52,156.5494,156.2652,156.3338,10597.0
2024-09-19 14:10:00,159.52,159.53,159.42,159.48,12178.0,156.2848,156.2946,156.1869,156.2456,12178.0
2024-09-19 14:15:00,159.47,159.47,159.03,159.22,25447.0,156.2358,156.2358,155.8048,155.9909,25447.0
2024-09-19 14:20:00,159.31,159.69,159.25,159.68,24438.0,156.0791,156.4514,156.0203,156.4416,24438.0
2024-09-19 14:25:00,159.67,159.89,159.59,159.89,18724.0,156.4318,156.6473,156.3534,156.6473,18724.0
2024-09-19 14:30:00,159.88,160.16,159.84,160.1,17846.0,156.6375,156.9119,156.5983,156.8531,17846.0
2024-09-19 14:35:00,160.08,160.19,160.02,160.16,19108.0,156.8335,156.9412,156.7747,156.9119,19108.0
2024-09-19 14:40:00,160.12,160.24,160.07,160.2,15470.0,156.8727,156.9902,156.8237,156.951,15470.0
2024-09-19 14:45:00,160.19,160.23,159.9,159.9,24235.0,156.9412,156.9804,156.6571,156.6571,24235.0
2024-09-19 14:50:00,159.9,159.91,159.68,159.77,13365.0,156.6571,156.6669,156.4416,156.5298,13365.0
2024-09-19 14:55:00,159.76,159.95,159.73,159.93,14087.0,156.52,156.7061,156.4906,156.6865,14087.0
2024-09-19 15:00:00,159.94,160.03,159.79,159.98,16433.0,156.6963,156.7845,156.5494,156.7355,16433.0
2024-09-19 15:05:00,159.98,160.16,159.88,160.07,30441.0,156.7355,156.9119,156.6375,156.8237,30441.0
2024-09-19 15:10:00,160.11,160.13,159.73,159.73,15069.0,156.8629,156.8825,156.4906,156.4906,15069.0
2024-09-19 15:15:00,159.75,159.78,159.48,159.55,15209.0,156.5102,156.5396,156.2456,156.3142,15209.0
2024-09-19 15:20:00,159.55,159.7,159.4,159.7,13780.0,156.3142,156.4612,156.1673,156.4612,13780.0
2024-09-19 15:25:00,159.65,159.66,159.42,159.46,18017.0,156.4122,156.422,156.1869,156.226,18017.0
2024-09-19 15:30:00,159.47,159.48,159.11,159.46,29166.0,156.2358,156.2456,155.8831,156.226,29166.0
2024-09-19 15:35:00,159.45,159.59,159.42,159.44,25296.0,156.2163,156.3534,156.1869,156.2065,25296.0
2024-09-19 15:40:00,159.49,159.57,159.26,159.28,24098.0,156.2554,156.3338,156.0301,156.0497,24098.0
2024-09-19 15:45:00,159.27,159.78,159.26,159.72,39199.0,156.0399,156.5396,156.0301,156.4808,39199.0
2024-09-19 15:50:00,159.69,159.74,159.24,159.43,74241.0,156.4514,156.5004,156.0105,156.1967,74241.0
2024-09-19 15:55:00,159.45,159.74,159.39,159.74,211278.0,156.2163,156.5004,156.1575,156.5004,211278.0
2024-09-20 09:30:00,159.84,159.84,158.77,159.21,633870.0,156.5983,156.5983,155.55,155.9811,633870.0
2024-09-20 09:35:00,159.2,160.41,159.14,160.39,111009.0,155.9713,157.1568,155.9125,157.1372,111009.0
2024-09-20 09:40:00,160.34,161.25,160.31,160.91,58080.0,157.0882,157.9797,157.0588,157.6466,58080.0
2024-09-20 09:45:00,160.97,161.0,158.87,158.87,28299.0,157.7054,157.7348,155.648,155.648,28299.0
2024-09-20 09:50:00,159.05,159.22,158.47,158.47,131673.0,155.8244,155.9909,155.2561,155.2561,131673.0
2024-09-20 09:55:00,158.56,159.12,158.53,158.89,43752.0,155.3443,155.8929,155.3149,155.6676,43752.0
2024-09-20 10:00:00,158.88,159.4,158.72,158.82,73223.0,155.6578,156.1673,155.5011,155.599,73223.0
2024-09-20 10:05:00,158.86,158.87,158.45,158.66,17383.0,155.6382,155.648,155.2365,155.4423,17383.0
2024-09-20 10:10:00,158.62,158.68,158.0,158.09,42565.0,155.4031,155.4619,154.7957,154.8838,42565.0
2024-09-20 10:15:00,158.09,158.49,157.97,158.23,73002.0,154.8838,155.2757,154.7663,155.021,73002.0
2024-09-20 10:20:00,158.17,158.39,158.02,158.1,45576.0,154.9622,155.1778,154.8153,154.8936,45576.0
2024-09-20 10:25:00,158.08,158.23,157.94,158.06,16320.0,154.874,155.021,154.7369,154.8544,16320.0
2024-09-20 10:30:00,158.06,159.05,158.01,158.97,53780.0,154.8544,155.8244,154.8055,155.746,53780.0
2024-09-20 10:35:00,158.96,159.55,158.9,159.15,27321.0,155.7362,156.3142,155.6774,155.9223,27321.0
2024-09-20 10:40:00,159.17,159.55,159.09,159.46,34957.0,155.9419,156.3142,155.8636,156.226,34957.0
2024-09-20 10:45:00,159.39,159.51,159.03,159.12,45382.0,156.1575,156.275,155.8048,155.8929,45382.0
2024-09-20 10:50:00,159.23,159.89,159.13,159.4,32008.0,156.0007,156.6473,155.9027,156.1673,32008.0
2024-09-20 10:55:00,159.27,159.55,159.06,159.09,28483.0,156.0399,156.3142,155.8342,155.8636,28483.0
2024-09-20 11:00:00,159.15,159.34,158.63,158.92,34417.0,155.9223,156.1085,155.4129,155.697,34417.0
2024-09-20 11:05:00,159.01,159.27,158.68,158.68,37510.0,155.7852,156.0399,155.4619,155.4619,37510.0
2024-09-20 11:10:00,158.7,158.85,158.41,158.49,38443.0,155.4815,155.6284,155.1973,155.2757,38443.0
2024-09-20 11:15:00,158.49,158.9,158.28,158.78,54779.0,155.2757,155.6774,155.07,155.5598,54779.0
2024-09-20 11:20:00,158.73,158.85,158.47,158.68,44979.0,155.5109,155.6284,155.2561,155.4619,44979.0
2024-09-20 11:25:00,158.62,158.66,158.39,158.55,48675.0,155.4031,155.4423,155.1778,155.3345,48675.0
2024-09-20 11:30:00,158.5,158.74,158.45,158.64,49287.0,155.2855,155.5207,155.2365,155.4227,49287.0
2024-09-20 11:35:00,158.63,159.0,158.62,158.67,59642.0,155.4129,155.7754,155.4031,155.4521,59642.0
2024-09-20 11:40:00,158.68,158.96,158.29,158.88,21684.0,155.4619,155.7362,155.0798,155.6578,21684.0
2024-09-20 11:45:00,158.98,158.98,158.5,158.51,18446.0,155.7558,155.7558,155.2855,155.2953,18446.0
2024-09-20 11:50:00,158.56,158.79,158.13,158.17,13813.0,155.3443,155.5696,154.923,154.9622,13813.0
2024-09-20 11:55:00,158.23,158.4,158.07,158.17,13211.0,155.021,155.1875,154.8642,154.9622,13211.0
2024-09-20 12:00:00,158.17,158.23,157.88,158.01,31311.0,154.9622,155.021,154.6781,154.8055,31311.0
2024-09-20 12:05:00,158.09,158.1,157.83,158.04,8328.0,154.8838,154.8936,154.6291,154.8348,8328.0
2024-09-20 12:10:00,158.09,158.1,157.84,157.84,10067.0,154.8838,154.8936,154.6389,154.6389,10067.0
2024-09-20 12:15:00,157.84,158.11,157.84,158.11,16895.0,154.6389,154.9034,154.6389,154.9034,16895.0
2024-09-20 12:20:00,158.14,158.71,158.09,158.71,17207.0,154.9328,155.4913,154.8838,155.4913,17207.0
2024-09-20 12:25:00,158.71,158.71,158.5,158.57,7008.0,155.4913,155.4913,155.2855,155.3541,7008.0
2024-09-20 12:30:00,158.5,158.61,158.3,158.33,10120.0,155.2855,155.3933,155.0896,155.119,10120.0
2024-09-20 12:35:00,158.34,158.61,158.27,158.44,61121.0,155.1288,155.3933,155.0602,155.2267,61121.0
2024-09-20 12:40:00,158.45,158.57,158.36,158.41,10743.0,155.2365,155.3541,155.1484,155.1973,10743.0
2024-09-20 12:45:00,158.48,158.54,158.34,158.49,5431.0,155.2659,155.3247,155.1288,155.2757,5431.0
2024-09-20 12:50:00,158.42,158.88,158.42,158.86,9395.0,155.2071,155.6578,155.2071,155.6382,9395.0
2024-09-20 12:55:00,158.83,158.91,158.64,158.64,4685.0,155.6088,155.6872,155.4227,155.4227,4685.0
2024-09-20 13:00:00,158.63,158.79,158.55,158.61,13559.0,155.4129,155.5696,155.3345,155.3933,13559.0
2024-09-20 13:05:00,158.61,158.86,158.55,158.75,15058.0,155.3933,155.6382,155.3345,155.5304,15058.0
2024-09-20 13:10:00,158.68,159.0,158.68,158.97,9936.0,155.4619,155.7754,155.4619,155.746,9936.0
2024-09-20 13:15:00,158.97,158.97,158.8,158.85,7926.0,155.746,155.746,155.5794,155.6284,7926.0
2024-09-20 13:20:00,158.86,158.9,158.71,158.72,10927.0,155.6382,155.6774,155.4913,155.5011,10927.0
2024-09-20 13:25:00,158.74,158.81,158.52,158.56,5941.0,155.5207,155.5892,155.3051,155.3443,5941.0
2024-09-20 13:30:00,158.6,158.64,158.45,158.6,20026.0,155.3835,155.4227,155.2365,155.3835,20026.0
2024-09-20 13:35:00,158.6,158.69,158.52,158.52,9767.0,155.3835,155.4717,155.3051,155.3051,9767.0
2024-09-20 13:40:00,158.52,158.74,158.5,158.71,17796.0,155.3051,155.5207,155.2855,155.4913,17796.0
2024-09-20 13:45:00,158.67,158.67,158.49,158.57,11743.0,155.4521,155.4521,155.2757,155.3541,11743.0
2024-09-20 13:50:00,158.62,158.62,158.41,158.41,10503.0,155.4031,155.4031,155.1973,155.1973,10503.0
2024-09-20 13:55:00,158.34,158.8,158.34,158.67,14995.0,155.1288,155.5794,155.1288,155.4521,14995.0
2024-09-20 14:00:00,158.67,158.69,158.3,158.36,15339.0,155.4521,155.4717,155.0896,155.1484,15339.0
2024-09-20 14:05:00,158.38,158.54,158.33,158.34,22806.0,155.168,155.3247,155.119,155.1288,22806.0
2024-09-20 14:10:00,158.34,158.52,158.26,158.47,85094.0,155.1288,155.3051,155.0504,155.2561,85094.0
2024-09-20 14:15:00,158.48,158.72,158.48,158.65,27164.0,155.2659,155.5011,155.2659,155.4325,27164.0
2024-09-20 14:20:00,158.6,158.65,158.39,158.49,20608.0,155.3835,155.4325,155.1778,155.2757,20608.0
2024-09-20 14:25:00,158.5,158.57,158.37,158.37,7560.0,155.2855,155.3541,155.1582,155.1582,7560.0
2024-09-20 14:30:00,158.39,158.44,158.24,158.25,34232.0,155.1778,155.2267,155.0308,155.0406,34232.0
2024-09-20 14:35:00,158.23,158.3,158.09,158.21,17993.0,155.021,155.0896,154.8838,155.0014,17993.0
2024-09-20 14:40:00,158.16,158.18,158.06,158.06,23513.0,154.9524,154.972,154.8544,154.8544,23513.0
2024-09-20 14:45:00,158.05,158.19,157.99,158.18,33996.0,154.8446,154.9818,154.7859,154.972,33996.0
2024-09-20 14:50:00,158.15,158.55,158.15,158.55,34530.0,154.9426,155.3345,154.9426,155.3345,34530.0
2024-09-20 14:55:00,158.51,158.64,158.4,158.43,31489.0,155.2953,155.4227,155.1875,155.2169,31489.0
2024-09-20 15:00:00,158.42,158.52,158.05,158.13,27500.0,155.2071,155.3051,154.8446,154.923,27500.0
2024-09-20 15:05:00,158.12,158.2,157.98,158.04,6999.0,154.9132,154.9916,154.7761,154.8348,6999.0
2024-09-20 15:10:00,158.06,158.21,157.98,158.1,6570.0,154.8544,155.0014,154.7761,154.8936,6570.0
2024-09-20 15:15:00,158.1,158.3,158.0,158.22,19232.0,154.8936,155.0896,154.7957,155.0112,19232.0
2024-09-20 15:20:00,158.23,158.61,158.19,158.29,14399.0,155.021,155.3933,154.9818,155.0798,14399.0
2024-09-20 15:25:00,158.33,158.52,158.29,158.47,35774.0,155.119,155.3051,155.0798,155.2561,35774.0
2024-09-20 15:30:00,158.46,158.5,158.3,158.4,19570.0,155.2463,155.2855,155.0896,155.1875,19570.0
2024-09-20 15:35:00,158.37,158.64,158.15,158.48,28820.0,155.1582,155.4227,154.9426,155.2659,28820.0
2024-09-20 15:40:00,158.49,158.49,158.23,158.42,22993.0,155.2757,155.2757,155.021,155.2071,22993.0
2024-09-20 15:45:00,158.38,158.47,158.2,158.29,25480.0,155.168,155.2561,154.9916,155.0798,25480.0
2024-09-20 15:50:00,158.31,158.51,158.17,158.35,81443.0,155.0994,155.2953,154.9622,155.1386,81443.0
2024-09-20 15:55:00,158.39,158.41,157.89,158.15,174201.0,155.1778,155.1973,154.6879,154.9426,174201.0
2024-09-23 09:30:00,158.92,160.21,158.62,159.44,59279.0,155.697,156.9608,155.4031,156.2065,59279.0
2024-09-23 09:35:00,159.42,159.43,158.69,159.09,15720.0,156.1869,156.1967,155.4717,155.8636,15720.0
2024-09-23 09:40:00,159.26,159.39,158.92,159.03,10841.0,156.0301,156.1575,155.697,155.8048,10841.0
2024-09-23 09:45:00,159.27,159.64,158.37,159.18,30013.0,156.0399,156.4024,155.1582,155.9517,30013.0
2024-09-23 09:50:00,159.18,159.26,158.98,159.18,26341.0,155.9517,156.0301,155.7558,155.9517,26341.0
2024-09-23 09:55:00,159.29,159.42,159.1,159.25,13256.0,156.0595,156.1869,155.8734,156.0203,13256.0
2024-09-23 10:00:00,159.22,159.62,159.06,159.52,55842.0,155.9909,156.3828,155.8342,156.2848,55842.0
2024-09-23 10:05:00,159.28,159.45,159.0,159.23,12548.0,156.0497,156.2163,155.7754,156.0007,12548.0
2024-09-23 10:10:00,159.22,159.3,158.71,158.78,8776.0,155.9909,156.0693,155.4913,155.5598,8776.0
2024-09-23 10:15:00,158.85,158.85,158.63,158.68,11844.0,155.6284,155.6284,155.4129,155.4619,11844.0
2024-09-23 10:20:00,158.66,158.86,158.54,158.61,16580.0,155.4423,155.6382,155.3247,155.3933,16580.0
2024-09-23 10:25:00,158.53,158.59,158.36,158.4,25486.0,155.3149,155.3737,155.1484,155.1875,25486.0
2024-09-23 10:30:00,158.41,158.56,158.21,158.21,17950.0,155.1973,155.3443,155.0014,155.0014,17950.0
2024-09-23 10:35:00,158.2,158.31,157.52,157.52,32160.0,154.9916,155.0994,154.3254,154.3254,32160.0
2024-09-23 10:40:00,157.66,158.02,157.54,157.99,27936.0,154.4626,154.8153,154.345,154.7859,27936.0
2024-09-23 10:45:00,157.97,158.07,157.73,157.86,9562.0,154.7663,154.8642,154.5311,154.6585,9562.0
2024-09-23 10:50:00,157.85,157.87,157.62,157.68,8538.0,154.6487,154.6683,154.4234,154.4821,8538.0
2024-09-23 10:55:00,157.75,157.8,157.54,157.63,8907.0,154.5507,154.5997,154.345,154.4332,8907.0
2024-09-23 11:00:00,157.53,157.65,156.86,156.91,11983.0,154.3352,154.4528,153.6788,153.7278,11983.0
2024-09-23 11:05:00,156.92,156.93,156.73,156.88,10564.0,153.7376,153.7474,153.5514,153.6984,10564.0
2024-09-23 11:10:00,156.94,157.3,156.94,157.27,6036.0,153.7572,154.1099,153.7572,154.0805,6036.0
2024-09-23 11:15:00,157.21,157.3,157.12,157.16,3982.0,154.0217,154.1099,153.9335,153.9727,3982.0
2024-09-23 11:20:00,157.23,157.4,157.15,157.4,6842.0,154.0413,154.2078,153.9629,154.2078,6842.0
2024-09-23 11:25:00,157.36,157.41,157.04,157.25,15403.0,154.1686,154.2176,153.8551,154.0609,15403.0
2024-09-23 11:30:00,157.32,157.44,157.08,157.11,69256.0,154.1295,154.247,153.8943,153.9237,69256.0
2024-09-23 11:35:00,157.14,157.25,157.03,157.22,14014.0,153.9531,154.0609,153.8453,154.0315,14014.0
2024-09-23 11:40:00,157.21,157.28,157.03,157.03,15483.0,154.0217,154.0903,153.8453,153.8453,15483.0
2024-09-23 11:45:00,157.03,157.15,156.97,156.97,6824.0,153.8453,153.9629,153.7865,153.7865,6824.0
2024-09-23 11:50:00,157.0,157.12,156.95,156.99,7248.0,153.8159,153.9335,153.767,153.8061,7248.0
2024-09-23 11:55:00,157.05,157.23,156.9,156.96,23106.0,153.8649,154.0413,153.718,153.7768,23106.0
2024-09-23 12:00:00,156.92,157.26,156.92,157.07,15973.0,153.7376,154.0707,153.7376,153.8845,15973.0
2024-09-23 12:05:00,157.12,157.14,157.0,157.0,6137.0,153.9335,153.9531,153.8159,153.8159,6137.0
2024-09-23 12:10:00,156.99,157.02,156.61,156.72,18611.0,153.8061,153.8355,153.4338,153.5416,18611.0
2024-09-23 12:15:00,156.72,156.9,156.54,156.8,10633.0,153.5416,153.718,153.3653,153.62,10633.0
2024-09-23 12:20:00,156.8,157.0,156.72,156.87,13519.0,153.62,153.8159,153.5416,153.6886,13519.0
2024-09-23 12:25:00,156.93,157.05,156.84,156.94,7036.0,153.7474,153.8649,153.6592,153.7572,7036.0
2024-09-23 12:30:00,156.9,157.04,156.85,157.04,9963.0,153.718,153.8551,153.669,153.8551,9963.0
2024-09-23 12:35:00,157.06,157.14,156.88,157.04,20664.0,153.8747,153.9531,153.6984,153.8551,20664.0
2024-09-23 12:40:00,157.03,157.04,156.76,156.8,23104.0,153.8453,153.8551,153.5808,153.62,23104.0
2024-09-23 12:45:00,156.82,156.87,156.62,156.76,28009.0,153.6396,153.6886,153.4436,153.5808,28009.0
2024-09-23 12:50:00,156.83,156.94,156.74,156.94,15763.0,153.6494,153.7572,153.5612,153.7572,15763.0
2024-09-23 12:55:00,156.89,156.92,156.72,156.92,15642.0,153.7082,153.7376,153.5416,153.7376,15642.0
2024-09-23 13:00:00,156.86,156.86,156.63,156.81,11996.0,153.6788,153.6788,153.4534,153.6298,11996.0
2024-09-23 13:05:00,156.82,156.94,156.78,156.9,13330.0,153.6396,153.7572,153.6004,153.718,13330.0
2024-09-23 13:10:00,156.85,156.98,156.85,156.9,19050.0,153.669,153.7963,153.669,153.718,19050.0
2024-09-23 13:15:00,156.92,156.92,156.8,156.85,4929.0,153.7376,153.7376,153.62,153.669,4929.0
2024-09-23 13:20:00,156.85,156.88,156.5,156.54,30692.0,153.669,153.6984,153.3261,153.3653,30692.0
2024-09-23 13:25:00,156.61,156.87,156.6,156.85,12203.0,153.4338,153.6886,153.4241,153.669,12203.0
2024-09-23 13:30:00,156.87,157.1,156.85,157.09,29434.0,153.6886,153.9139,153.669,153.9041,29434.0
2024-09-23 13:35:00,157.13,157.17,156.9,157.15,5256.0,153.9433,153.9825,153.718,153.9629,5256.0
2024-09-23 13:40:00,157.15,157.29,157.14,157.14,3887.0,153.9629,154.1001,153.9531,153.9531,3887.0
2024-09-23 13:45:00,157.05,157.29,157.04,157.25,4066.0,153.8649,154.1001,153.8551,154.0609,4066.0
2024-09-23 13:50:00,157.22,157.32,157.12,157.17,4826.0,154.0315,154.1295,153.9335,153.9825,4826.0
2024-09-23 13:55:00,157.15,157.23,157.05,157.11,12255.0,153.9629,154.0413,153.8649,153.9237,12255.0
2024-09-23 14:00:00,157.13,157.13,156.9,156.99,7935.0,153.9433,153.9433,153.718,153.8061,7935.0
2024-09-23 14:05:00,156.86,156.95,156.83,156.86,7234.0,153.6788,153.767,153.6494,153.6788,7234.0
2024-09-23 14:10:00,156.85,157.04,156.85,157.02,11515.0,153.669,153.8551,153.669,153.8355,11515.0
2024-09-23 14:15:00,157.01,157.1,157.0,157.06,8536.0,153.8257,153.9139,153.8159,153.8747,8536.0
2024-09-23 14:20:00,157.06,157.18,157.06,157.06,12794.0,153.8747,153.9923,153.8747,153.8747,12794.0
2024-09-23 14:25:00,157.01,157.05,156.83,156.9,5669.0,153.8257,153.8649,153.6494,153.718,5669.0
2024-09-23 14:30:00,156.88,157.02,156.88,156.97,4622.0,153.6984,153.8355,153.6984,153.7865,4622.0
2024-09-23 14:35:00,156.98,156.99,156.85,156.85,6319.0,153.7963,153.8061,153.669,153.669,6319.0
2024-09-23 14:40:00,156.86,156.94,156.75,156.83,8375.0,153.6788,153.7572,153.571,153.6494,8375.0
2024-09-23 14:45:00,156.89,156.94,156.72,156.77,7013.0,153.7082,153.7572,153.5416,153.5906,7013.0
2024-09-23 14:50:00,156.72,156.78,156.67,156.7,8024.0,153.5416,153.6004,153.4926,153.522,8024.0
2024-09-23 14:55:00,156.69,156.86,156.68,156.77,7129.0,153.5122,153.6788,153.5024,153.5906,7129.0
2024-09-23 15:00:00,156.76,156.83,156.68,156.68,6221.0,153.5808,153.6494,153.5024,153.5024,6221.0
2024-09-23 15:05:00,156.69,156.83,156.68,156.8,11033.0,153.5122,153.6494,153.5024,153.62,11033.0
2024-09-23 15:10:00,156.81,156.9,156.78,156.88,9099.0,153.6298,153.718,153.6004,153.6984,9099.0
2024-09-23 15:15:00,156.88,157.09,156.84,156.94,14052.0,153.6984,153.9041,153.6592,153.7572,14052.0
2024-09-23 15:20:00,156.91,156.98,156.89,156.91,9432.0,153.7278,153.7963,153.7082,153.7278,9432.0
2024-09-23 15:25:00,156.94,157.0,156.91,156.99,9219.0,153.7572,153.8159,153.7278,153.8061,9219.0
2024-09-23 15:30:00,157.05,157.06,156.76,156.84,80857.0,153.8649,153.8747,153.5808,153.6592,80857.0
2024-09-23 15:35:00,156.84,156.95,156.7,156.8,19753.0,153.6592,153.767,153.522,153.62,19753.0
2024-09-23 15:40:00,156.8,156.84,156.62,156.67,23963.0,153.62,153.6592,153.4436,153.4926,23963.0
2024-09-23 15:45:00,156.66,156.88,156.66,156.87,17715.0,153.4828,153.6984,153.4828,153.6886,17715.0
2024-09-23 15:50:00,156.93,157.1,156.88,157.04,30200.0,153.7474,153.9139,153.6984,153.8551,30200.0
2024-09-23 15:55:00,157.07,157.39,157.03,157.14,122521.0,153.8845,154.198,153.8453,153.9531,122521.0
2024-09-24 09:30:00,157.25,157.95,156.18,157.86,53866.0,154.0609,154.7467,153.0126,154.6585,53866.0
2024-09-24 09:35:00,157.84,158.16,157.42,157.8,6826.0,154.6389,154.9524,154.2274,154.5997,6826.0
2024-09-24 09:40:00,157.83,157.83,157.23,157.69,9511.0,154.6291,154.6291,154.0413,154.4919,9511.0
2024-09-24 09:45:00,157.56,157.77,157.5,157.5,6037.0,154.3646,154.5703,154.3058,154.3058,6037.0
2024-09-24 09:50:00,157.55,157.63,157.41,157.55,23718.0,154.3548,154.4332,154.2176,154.3548,23718.0
2024-09-24 09:55:00,157.49,157.67,157.4,157.63,72036.0,154.296,154.4724,154.2078,154.4332,72036.0
2024-09-24 10:00:00,157.5,157.58,156.8,157.03,15402.0,154.3058,154.3842,153.62,153.8453,15402.0
2024-09-24 10:05:00,156.96,157.78,156.88,157.78,19609.0,153.7768,154.5801,153.6984,154.5801,19609.0
2024-09-24 10:10:00,157.67,157.75,157.29,157.37,5335.0,154.4724,154.5507,154.1001,154.1784,5335.0
2024-09-24 10:15:00,157.39,157.71,157.39,157.56,10861.0,154.198,154.5115,154.198,154.3646,10861.0
2024-09-24 10:20:00,157.7,157.73,157.37,157.69,9182.0,154.5017,154.5311,154.1784,154.4919,9182.0
2024-09-24 10:25:00,157.7,157.78,157.34,157.5,24567.0,154.5017,154.5801,154.149,154.3058,24567.0
2024-09-24 10:30:00,157.49,157.74,157.08,157.14,21758.0,154.296,154.5409,153.8943,153.9531,21758.0
2024-09-24 10:35:00,157.13,157.14,156.71,156.95,11212.0,153.9433,153.9531,153.5318,153.767,11212.0
2024-09-24 10:40:00,157.03,157.28,156.94,157.15,2305.0,153.8453,154.0903,153.7572,153.9629,2305.0
2024-09-24 10:45:00,157.21,157.44,157.21,157.3,3502.0,154.0217,154.247,154.0217,154.1099,3502.0
2024-09-24 10:50:00,157.31,157.41,157.07,157.41,4616.0,154.1197,154.2176,153.8845,154.2176,4616.0
2024-09-24 10:55:00,157.29,157.52,157.16,157.16,3110.0,154.1001,154.3254,153.9727,153.9727,3110.0
2024-09-24 11:00:00,157.18,157.36,157.0,157.36,5237.0,153.9923,154.1686,153.8159,154.1686,5237.0
2024-09-24 11:05:00,157.48,157.57,157.37,157.37,4438.0,154.2862,154.3744,154.1784,154.1784,4438.0
2024-09-24 11:10:00,157.39,157.65,157.39,157.45,6595.0,154.198,154.4528,154.198,154.2568,6595.0
2024-09-24 11:15:00,157.5,157.56,157.39,157.44,3103.0,154.3058,154.3646,154.198,154.247,3103.0
2024-09-24 11:20:00,157.57,157.57,157.41,157.54,873.0,154.3744,154.3744,154.2176,154.345,873.0
2024-09-24 11:25:00,157.54,157.56,157.39,157.39,2644.0,154.345,154.3646,154.198,154.198,2644.0
2024-09-24 11:30:00,157.47,157.74,157.4,157.6,4609.0,154.2764,154.5409,154.2078,154.4038,4609.0
2024-09-24 11:35:00,157.52,157.52,157.33,157.38,14573.0,154.3254,154.3254,154.1392,154.1882,14573.0
2024-09-24 11:40:00,157.35,157.55,157.35,157.42,6375.0,154.1588,154.3548,154.1588,154.2274,6375.0
2024-09-24 11:45:00,157.39,157.54,157.36,157.46,3585.0,154.198,154.345,154.1686,154.2666,3585.0
2024-09-24 11:50:00,157.4,157.8,157.4,157.68,6215.0,154.2078,154.5997,154.2078,154.4821,6215.0
2024-09-24 11:55:00,157.74,157.75,157.57,157.72,3065.0,154.5409,154.5507,154.3744,154.5213,3065.0
2024-09-24 12:00:00,157.66,157.72,157.43,157.45,2786.0,154.4626,154.5213,154.2372,154.2568,2786.0
2024-09-24 12:05:00,157.45,157.61,157.4,157.4,2985.0,154.2568,154.4136,154.2078,154.2078,2985.0
2024-09-24 12:10:00,157.56,157.57,157.24,157.51,10760.0,154.3646,154.3744,154.0511,154.3156,10760.0
2024-09-24 12:15:00,157.5,157.55,157.41,157.47,1238.0,154.3058,154.3548,154.2176,154.2764,1238.0
2024-09-24 12:20:00,157.42,157.51,157.35,157.39,3957.0,154.2274,154.3156,154.1588,154.198,3957.0
2024-09-24 12:25:00,157.44,157.45,157.2,157.37,7585.0,154.247,154.2568,154.0119,154.1784,7585.0
2024-09-24 12:30:00,157.37,157.49,157.26,157.41,9210.0,154.1784,154.296,154.0707,154.2176,9210.0
2024-09-24 12:35:00,157.42,157.42,157.2,157.23,22026.0,154.2274,154.2274,154.0119,154.0413,22026.0
2024-09-24 12:40:00,157.27,157.42,157.25,157.31,6775.0,154.0805,154.2274,154.0609,154.1197,6775.0
2024-09-24 12:45:00,157.4,157.62,157.31,157.54,13991.0,154.2078,154.4234,154.1197,154.345,13991.0
2024-09-24 12:50:00,157.46,157.58,157.42,157.54,2700.0,154.2666,154.3842,154.2274,154.345,2700.0
2024-09-24 12:55:00,157.42,157.57,157.41,157.56,5618.0,154.2274,154.3744,154.2176,154.3646,5618.0
2024-09-24 13:00:00,157.52,157.66,157.51,157.58,8555.0,154.3254,154.4626,154.3156,154.3842,8555.0
2024-09-24 13:05:00,157.61,157.78,157.52,157.68,12661.0,154.4136,154.5801,154.3254,154.4821,12661.0
2024-09-24 13:10:00,157.7,157.81,157.65,157.77,13198.0,154.5017,154.6095,154.4528,154.5703,13198.0
2024-09-24 13:15:00,157.8,157.8,157.57,157.75,11881.0,154.5997,154.5997,154.3744,154.5507,11881.0
2024-09-24 13:20:00,157.7,157.81,157.57,157.57,6035.0,154.5017,154.6095,154.3744,154.3744,6035.0
2024-09-24 13:25:00,157.55,157.71,157.54,157.58,5206.0,154.3548,154.5115,154.345,154.3842,5206.0
2024-09-24 13:30:00,157.59,157.59,157.48,157.54,7029.0,154.394,154.394,154.2862,154.345,7029.0
2024-09-24 13:35:00,157.55,157.61,157.38,157.51,6746.0,154.3548,154.4136,154.1882,154.3156,6746.0
2024-09-24 13:40:00,157.46,157.6,157.36,157.48,8673.0,154.2666,154.4038,154.1686,154.2862,8673.0
2024-09-24 13:45:00,157.37,157.41,157.29,157.32,62822.0,154.1784,154.2176,154.1001,154.1295,62822.0
2024-09-24 13:50:00,157.31,157.37,157.24,157.3,8381.0,154.1197,154.1784,154.0511,154.1099,8381.0
2024-09-24 13:55:00,157.36,157.41,157.2,157.2,2785.0,154.1686,154.2176,154.0119,154.0119,2785.0
2024-09-24 14:00:00,157.21,157.32,157.16,157.2,7238.0,154.0217,154.1295,153.9727,154.0119,7238.0
2024-09-24 14:05:00,157.25,157.31,157.18,157.31,2363.0,154.0609,154.1197,153.9923,154.1197,2363.0
2024-09-24 14:10:00,157.19,157.28,157.16,157.25,4992.0,154.0021,154.0903,153.9727,154.0609,4992.0
2024-09-24 14:15:00,157.3,157.39,157.19,157.34,4899.0,154.1099,154.198,154.0021,154.149,4899.0
2024-09-24 14:20:00,157.34,157.35,157.26,157.33,2316.0,154.149,154.1588,154.0707,154.1392,2316.0
2024-09-24 14:25:00,157.42,157.5,157.37,157.45,10903.0,154.2274,154.3058,154.1784,154.2568,10903.0
2024-09-24 14:30:00,157.38,157.38,157.06,157.37,10991.0,154.1882,154.1882,153.8747,154.1784,10991.0
2024-09-24 14:35:00,157.37,157.53,157.36,157.47,4741.0,154.1784,154.3352,154.1686,154.2764,4741.0
2024-09-24 14:40:00,157.5,157.57,157.46,157.57,3806.0,154.3058,154.3744,154.2666,154.3744,3806.0
2024-09-24 14:45:00,157.55,157.57,157.45,157.53,5326.0,154.3548,154.3744,154.2568,154.3352,5326.0
2024-09-24 14:50:00,157.49,157.49,157.38,157.45,2501.0,154.296,154.296,154.1882,154.2568,2501.0
2024-09-24 14:55:00,157.43,157.44,157.25,157.29,5602.0,154.2372,154.247,154.0609,154.1001,5602.0
2024-09-24 15:00:00,157.29,157.49,157.23,157.47,12928.0,154.1001,154.296,154.0413,154.2764,12928.0
2024-09-24 15:05:00,157.48,157.64,157.45,157.55,5642.0,154.2862,154.443,154.2568,154.3548,5642.0
2024-09-24 15:10:00,157.55,157.57,157.44,157.49,4604.0,154.3548,154.3744,154.247,154.296,4604.0
2024-09-24 15:15:00,157.48,157.57,157.38,157.39,4478.0,154.2862,154.3744,154.1882,154.198,4478.0
2024-09-24 15:20:00,157.39,157.44,157.28,157.4,7909.0,154.198,154.247,154.0903,154.2078,7909.0
2024-09-24 15:25:00,157.37,157.56,157.37,157.54,9843.0,154.1784,154.3646,154.1784,154.345,9843.0
2024-09-24 15:30:00,157.52,157.52,157.39,157.45,21809.0,154.3254,154.3254,154.198,154.2568,21809.0
2024-09-24 15:35:00,157.44,157.47,157.32,157.44,23321.0,154.247,154.2764,154.1295,154.247,23321.0
2024-09-24 15:40:00,157.44,157.51,157.34,157.34,20558.0,154.247,154.3156,154.149,154.149,20558.0
2024-09-24 15:45:00,157.35,157.49,157.25,157.41,39088.0,154.1588,154.296,154.0609,154.2176,39088.0
2024-09-24 15:50:00,157.4,157.65,157.25,157.61,58910.0,154.2078,154.4528,154.0609,154.4136,58910.0
2024-09-24 15:55:00,157.62,157.77,157.46,157.55,174339.0,154.4234,154.5703,154.2666,154.3548,174339.0
2024-09-25 09:30:00,156.9,157.91,156.41,157.04,130272.0,153.718,154.7075,153.2379,153.8551,130272.0
2024-09-25 09:35:00,157.05,157.07,156.55,156.68,21482.0,153.8649,153.8845,153.3751,153.5024,21482.0
2024-09-25 09:40:00,156.7,157.29,156.61,157.07,20176.0,153.522,154.1001,153.4338,153.8845,20176.0
2024-09-25 09:45:00,157.06,157.11,156.65,156.68,10480.0,153.8747,153.9237,153.473,153.5024,10480.0
2024-09-25 09:50:00,156.78,156.83,156.3,156.3,50697.0,153.6004,153.6494,153.1301,153.1301,50697.0
2024-09-25 09:55:00,156.3,156.41,156.04,156.09,27889.0,153.1301,153.2379,152.8754,152.9244,27889.0
2024-09-25 10:00:00,156.12,156.24,155.63,155.63,37108.0,152.9538,153.0714,152.4737,152.4737,37108.0
2024-09-25 10:05:00,155.67,155.73,155.51,155.63,17465.0,152.5129,152.5717,152.3562,152.4737,17465.0
2024-09-25 10:10:00,155.65,155.65,154.8,155.06,52411.0,152.4933,152.4933,151.6606,151.9153,52411.0
2024-09-25 10:15:00,155.03,155.56,154.91,154.94,34921.0,151.8859,152.4051,151.7683,151.7977,34921.0
2024-09-25 10:20:00,154.96,154.97,154.33,154.48,22477.0,151.8173,151.8271,151.2001,151.347,22477.0
2024-09-25 10:25:00,154.46,154.52,154.07,154.17,36195.0,151.3275,151.3862,150.9454,151.0433,36195.0
2024-09-25 10:30:00,154.25,154.49,154.17,154.35,23739.0,151.1217,151.3568,151.0433,151.2197,23739.0
2024-09-25 10:35:00,154.4,154.58,154.33,154.4,53461.0,151.2687,151.445,151.2001,151.2687,53461.0
2024-09-25 10:40:00,154.4,154.58,154.3,154.44,43365.0,151.2687,151.445,151.1707,151.3079,43365.0
2024-09-25 10:45:00,154.53,154.59,154.38,154.52,12672.0,151.396,151.4548,151.2491,151.3862,12672.0
2024-09-25 10:50:00,154.52,155.05,154.48,155.01,32651.0,151.3862,151.9055,151.347,151.8663,32651.0
2024-09-25 10:55:00,155.0,155.09,154.69,154.75,6165.0,151.8565,151.9447,151.5528,151.6116,6165.0
2024-09-25 11:00:00,154.77,154.77,154.31,154.4,14558.0,151.6312,151.6312,151.1805,151.2687,14558.0
2024-09-25 11:05:00,154.43,154.6,154.35,154.55,25654.0,151.2981,151.4646,151.2197,151.4156,25654.0
2024-09-25 11:10:00,154.57,154.57,154.24,154.41,9324.0,151.4352,151.4352,151.1119,151.2785,9324.0
2024-09-25 11:15:00,154.37,154.4,154.21,154.31,11782.0,151.2393,151.2687,151.0825,151.1805,11782.0
2024-09-25 11:20:00,154.23,154.24,153.9,154.0,23137.0,151.1021,151.1119,150.7788,150.8768,23137.0
2024-09-25 11:25:00,154.02,154.06,153.8,153.95,23646.0,150.8964,150.9356,150.6808,150.8278,23646.0
2024-09-25 11:30:00,153.95,154.04,153.61,153.61,37527.0,150.8278,150.916,150.4947,150.4947,37527.0
2024-09-25 11:35:00,153.62,154.0,153.58,153.85,43745.0,150.5045,150.8768,150.4653,150.7298,43745.0
2024-09-25 11:40:00,153.85,153.89,153.56,153.56,25586.0,150.7298,150.769,150.4457,150.4457,25586.0
2024-09-25 11:45:00,153.63,153.95,153.46,153.9,30092.0,150.5143,150.8278,150.3477,150.7788,30092.0
2024-09-25 11:50:00,153.87,153.99,153.83,153.85,24485.0,150.7494,150.867,150.7102,150.7298,24485.0
2024-09-25 11:55:00,153.91,153.93,153.75,153.9,26766.0,150.7886,150.8082,150.6319,150.7788,26766.0
2024-09-25 12:00:00,153.87,154.09,153.83,154.06,58493.0,150.7494,150.965,150.7102,150.9356,58493.0
2024-09-25 12:05:00,154.01,154.18,153.96,154.12,25939.0,150.8866,151.0531,150.8376,150.9943,25939.0
2024-09-25 12:10:00,154.12,154.13,153.86,153.92,19520.0,150.9943,151.0041,150.7396,150.7984,19520.0
2024-09-25 12:15:00,153.92,154.0,153.68,153.68,38459.0,150.7984,150.8768,150.5633,150.5633,38459.0
2024-09-25 12:20:00,153.74,153.83,153.61,153.71,9160.0,150.6221,150.7102,150.4947,150.5927,9160.0
2024-09-25 12:25:00,153.69,153.77,153.54,153.63,6326.0,150.5731,150.6514,150.4261,150.5143,6326.0
2024-09-25 12:30:00,153.59,153.65,153.46,153.64,16662.0,150.4751,150.5339,150.3477,150.5241,16662.0
2024-09-25 12:35:00,153.54,153.62,153.37,153.44,9499.0,150.4261,150.5045,150.2596,150.3281,9499.0
2024-09-25 12:40:00,153.42,153.54,153.32,153.48,14421.0,150.3085,150.4261,150.2106,150.3673,14421.0
2024-09-25 12:45:00,153.43,153.5,153.3,153.42,19213.0,150.3183,150.3869,150.191,150.3085,19213.0
2024-09-25 12:50:00,153.42,153.68,153.39,153.62,38245.0,150.3085,150.5633,150.2792,150.5045,38245.0
2024-09-25 12:55:00,153.6,153.69,153.43,153.46,15337.0,150.4849,150.5731,150.3183,150.3477,15337.0
2024-09-25 13:00:00,153.41,153.46,153.27,153.4,18125.0,150.2987,150.3477,150.1616,150.289,18125.0
2024-09-25 13:05:00,153.42,153.48,153.26,153.29,10551.0,150.3085,150.3673,150.1518,150.1812,10551.0
2024-09-25 13:10:00,153.26,153.36,153.14,153.28,21146.0,150.1518,150.2498,150.0342,150.1714,21146.0
2024-09-25 13:15:00,153.28,153.57,153.23,153.56,6769.0,150.1714,150.4555,150.1224,150.4457,6769.0
2024-09-25 13:20:00,153.56,153.57,153.25,153.36,16688.0,150.4457,150.4555,150.142,150.2498,16688.0
2024-09-25 13:25:00,153.4,153.4,153.2,153.25,9343.0,150.289,150.289,150.093,150.142,9343.0
2024-09-25 13:30:00,153.22,153.3,152.96,153.02,21906.0,150.1126,150.191,149.8579,149.9167,21906.0
2024-09-25 13:35:00,152.98,153.07,152.83,152.94,16390.0,149.8775,149.9656,149.7305,149.8383,16390.0
2024-09-25 13:40:00,153.0,153.04,152.8,152.91,19992.0,149.8971,149.9363,149.7011,149.8089,19992.0
2024-09-25 13:45:00,152.96,152.96,152.75,152.9,19587.0,149.8579,149.8579,149.6521,149.7991,19587.0
2024-09-25 13:50:00,152.87,152.99,152.71,152.9,25767.0,149.7697,149.8873,149.6129,149.7991,25767.0
2024-09-25 13:55:00,152.91,153.39,152.83,153.33,87419.0,149.8089,150.2792,149.7305,150.2204,87419.0
2024-09-25 14:00:00,153.37,153.59,153.05,153.13,21146.0,150.2596,150.4751,149.946,150.0244,21146.0
2024-09-25 14:05:00,153.11,153.16,152.81,152.89,17357.0,150.0048,150.0538,149.7109,149.7893,17357.0
2024-09-25 14:10:00,152.93,153.1,152.76,152.76,10921.0,149.8285,149.995,149.6619,149.6619,10921.0
2024-09-25 14:15:00,152.76,152.81,152.54,152.72,26241.0,149.6619,149.7109,149.4464,149.6227,26241.0
2024-09-25 14:20:00,152.66,152.93,152.62,152.92,13467.0,149.564,149.8285,149.5248,149.8187,13467.0
2024-09-25 14:25:00,152.87,153.25,152.87,153.09,37776.0,149.7697,150.142,149.7697,149.9852,37776.0
2024-09-25 14:30:00,153.09,153.2,153.03,153.12,8153.0,149.9852,150.093,149.9265,150.0146,8153.0
2024-09-25 14:35:00,153.09,153.21,152.96,153.04,23838.0,149.9852,150.1028,149.8579,149.9363,23838.0
2024-09-25 14:40:00,153.0,153.22,153.0,153.12,11087.0,149.8971,150.1126,149.8971,150.0146,11087.0
2024-09-25 14:45:00,153.12,153.13,153.03,153.12,8786.0,150.0146,150.0244,149.9265,150.0146,8786.0
2024-09-25 14:50:00,153.07,153.13,152.99,153.0,13669.0,149.9656,150.0244,149.8873,149.8971,13669.0
2024-09-25 14:55:00,153.07,153.07,152.88,152.94,9491.0,149.9656,149.9656,149.7795,149.8383,9491.0
2024-09-25 15:00:00,152.96,153.04,152.88,153.01,24243.0,149.8579,149.9363,149.7795,149.9069,24243.0
2024-09-25 15:05:00,153.02,153.09,152.95,152.96,16286.0,149.9167,149.9852,149.8481,149.8579,16286.0
2024-09-25 15:10:00,152.97,152.99,152.69,152.72,15420.0,149.8677,149.8873,149.5933,149.6227,15420.0
2024-09-25 15:15:00,152.74,152.82,152.61,152.61,20951.0,149.6423,149.7207,149.515,149.515,20951.0
2024-09-25 15:20:00,152.62,152.63,152.43,152.5,27046.0,149.5248,149.5346,149.3386,149.4072,27046.0
2024-09-25 15:25:00,152.52,152.87,152.43,152.8,27034.0,149.4268,149.7697,149.3386,149.7011,27034.0
2024-09-25 15:30:00,152.78,152.78,152.37,152.62,27651.0,149.6815,149.6815,149.2798,149.5248,27651.0
2024-09-25 15:35:00,152.61,152.68,152.41,152.43,27403.0,149.515,149.5836,149.319,149.3386,27403.0
2024-09-25 15:40:00,152.45,152.47,152.22,152.36,67168.0,149.3582,149.3778,149.1329,149.27,67168.0
2024-09-25 15:45:00,152.36,152.93,152.34,152.93,53973.0,149.27,149.8285,149.2504,149.8285,53973.0
2024-09-25 15:50:00,152.91,152.97,152.63,152.72,60799.0,149.8089,149.8677,149.5346,149.6227,60799.0
2024-09-25 15:55:00,152.7,153.07,152.65,152.77,249479.0,149.6031,149.9656,149.5542,149.6717,249479.0
2024-09-26 09:30:00,154.6,155.03,153.73,154.19,74686.0,151.4646,151.8859,150.6123,151.0629,74686.0
2024-09-26 09:35:00,154.19,154.3,153.75,153.79,18322.0,151.0629,151.1707,150.6319,150.671,18322.0
2024-09-26 09:40:00,153.73,154.01,153.64,154.01,24786.0,150.6123,150.8866,150.5241,150.8866,24786.0
2024-09-26 09:45:00,154.04,154.35,153.83,153.98,36344.0,150.916,151.2197,150.7102,150.8572,36344.0
2024-09-26 09:50:00,153.99,153.99,153.25,153.4,28168.0,150.867,150.867,150.142,150.289,28168.0
2024-09-26 09:55:00,153.2,153.78,153.15,153.67,71211.0,150.093,150.6612,150.044,150.5535,71211.0
2024-09-26 10:00:00,153.63,154.22,153.05,153.16,77852.0,150.5143,151.0923,149.946,150.0538,77852.0
2024-09-26 10:05:00,153.01,153.21,152.85,152.94,5762.0,149.9069,150.1028,149.7501,149.8383,5762.0
2024-09-26 10:10:00,152.88,153.22,152.87,152.91,10110.0,149.7795,150.1126,149.7697,149.8089,10110.0
2024-09-26 10:15:00,152.9,153.14,152.87,153.06,45021.0,149.7991,150.0342,149.7697,149.9558,45021.0
2024-09-26 10:20:00,153.0,153.06,152.26,152.31,8707.0,149.8971,149.9558,149.1721,149.2211,8707.0
2024-09-26 10:25:00,152.41,152.62,152.21,152.58,23773.0,149.319,149.5248,149.1231,149.4856,23773.0
2024-09-26 10:30:00,152.65,153.03,152.5,153.0,20377.0,149.5542,149.9265,149.4072,149.8971,20377.0
2024-09-26 10:35:00,152.95,153.11,152.87,153.11,9536.0,149.8481,150.0048,149.7697,150.0048,9536.0
2024-09-26 10:40:00,153.02,153.04,152.59,152.89,62953.0,149.9167,149.9363,149.4954,149.7893,62953.0
2024-09-26 10:45:00,152.94,153.17,152.88,152.91,78145.0,149.8383,150.0636,149.7795,149.8089,78145.0
2024-09-26 10:50:00,153.05,153.06,152.87,153.03,3700.0,149.946,149.9558,149.7697,149.9265,3700.0
2024-09-26 10:55:00,153.03,153.03,152.63,152.75,14233.0,149.9265,149.9265,149.5346,149.6521,14233.0
2024-09-26 11:00:00,152.73,152.93,152.64,152.88,17815.0,149.6325,149.8285,149.5444,149.7795,17815.0
2024-09-26 11:05:00,152.93,153.12,152.8,153.12,29183.0,149.8285,150.0146,149.7011,150.0146,29183.0
2024-09-26 11:10:00,153.15,153.2,153.01,153.1,12272.0,150.044,150.093,149.9069,149.995,12272.0
2024-09-26 11:15:00,153.15,153.36,153.04,153.31,8197.0,150.044,150.2498,149.9363,150.2008,8197.0
2024-09-26 11:20:00,153.28,153.39,153.21,153.33,3994.0,150.1714,150.2792,150.1028,150.2204,3994.0
2024-09-26 11:25:00,153.33,153.33,152.93,153.03,9169.0,150.2204,150.2204,149.8285,149.9265,9169.0
2024-09-26 11:30:00,153.05,153.09,152.95,152.99,11490.0,149.946,149.9852,149.8481,149.8873,11490.0
2024-09-26 11:35:00,152.95,153.13,152.89,153.13,6026.0,149.8481,150.0244,149.7893,150.0244,6026.0
2024-09-26 11:40:00,153.12,153.28,153.08,153.13,8857.0,150.0146,150.1714,149.9754,150.0244,8857.0
2024-09-26 11:45:00,153.23,153.35,153.19,153.3,7197.0,150.1224,150.24,150.0832,150.191,7197.0
2024-09-26 11:50:00,153.23,153.47,153.16,153.43,6865.0,150.1224,150.3575,150.0538,150.3183,6865.0
2024-09-26 11:55:00,153.44,153.57,153.35,153.49,12219.0,150.3281,150.4555,150.24,150.3771,12219.0
2024-09-26 12:00:00,153.48,153.49,153.25,153.25,8397.0,150.3673,150.3771,150.142,150.142,8397.0
2024-09-26 12:05:00,153.33,153.33,153.16,153.21,3676.0,150.2204,150.2204,150.0538,150.1028,3676.0
2024-09-26 12:10:00,153.22,153.28,153.06,153.12,9431.0,150.1126,150.1714,149.9558,150.0146,9431.0
2024-09-26 12:15:00,153.11,153.16,153.04,153.09,6818.0,150.0048,150.0538,149.9363,149.9852,6818.0
2024-09-26 12:20:00,153.09,153.15,152.81,152.82,13997.0,149.9852,150.044,149.7109,149.7207,13997.0
2024-09-26 12:25:00,152.88,153.07,152.82,152.88,5255.0,149.7795,149.9656,149.7207,149.7795,5255.0
2024-09-26 12:30:00,152.84,152.87,152.78,152.87,3526.0,149.7403,149.7697,149.6815,149.7697,3526.0
2024-09-26 12:35:00,152.9,152.95,152.89,152.94,2946.0,149.7991,149.8481,149.7893,149.8383,2946.0
2024-09-26 12:40:00,152.93,153.02,152.87,152.95,10436.0,149.8285,149.9167,149.7697,149.8481,10436.0
2024-09-26 12:45:00,152.92,153.1,152.92,153.03,3108.0,149.8187,149.995,149.8187,149.9265,3108.0
2024-09-26 12:50:00,153.02,153.04,152.94,152.97,4356.0,149.9167,149.9363,149.8383,149.8677,4356.0
2024-09-26 12:55:00,152.94,153.06,152.92,152.98,8421.0,149.8383,149.9558,149.8187,149.8775,8421.0
2024-09-26 13:00:00,152.95,153.13,152.94,153.1,7632.0,149.8481,150.0244,149.8383,149.995,7632.0
2024-09-26 13:05:00,153.08,153.08,152.88,152.93,6519.0,149.9754,149.9754,149.7795,149.8285,6519.0
2024-09-26 13:10:00,152.95,153.01,152.9,152.96,2994.0,149.8481,149.9069,149.7991,149.8579,2994.0
2024-09-26 13:15:00,152.94,152.96,152.72,152.91,30160.0,149.8383,149.8579,149.6227,149.8089,30160.0
2024-09-26 13:20:00,152.9,153.0,152.86,152.86,6455.0,149.7991,149.8971,149.7599,149.7599,6455.0
2024-09-26 13:25:00,152.85,153.04,152.82,153.04,10854.0,149.7501,149.9363,149.7207,149.9363,10854.0
2024-09-26 13:30:00,153.03,153.18,153.0,153.08,11351.0,149.9265,150.0734,149.8971,149.9754,11351.0
2024-09-26 13:35:00,153.07,153.22,153.06,153.22,9043.0,149.9656,150.1126,149.9558,150.1126,9043.0
2024-09-26 13:40:00,153.17,153.26,153.08,153.14,12215.0,150.0636,150.1518,149.9754,150.0342,12215.0
2024-09-26 13:45:00,153.13,153.2,153.06,153.09,5969.0,150.0244,150.093,149.9558,149.9852,5969.0
2024-09-26 13:50:00,153.09,153.17,153.09,153.11,4633.0,149.9852,150.0636,149.9852,150.0048,4633.0
2024-09-26 13:55:00,153.15,153.27,153.14,153.19,4943.0,150.044,150.1616,150.0342,150.0832,4943.0
2024-09-26 14:00:00,153.19,153.27,153.12,153.18,9976.0,150.0832,150.1616,150.0146,150.0734,9976.0
2024-09-26 14:05:00,153.18,153.24,153.17,153.19,3300.0,150.0734,150.1322,150.0636,150.0832,3300.0
2024-09-26 14:10:00,153.18,153.47,153.16,153.42,6602.0,150.0734,150.3575,150.0538,150.3085,6602.0
2024-09-26 14:15:00,153.47,153.56,153.43,153.44,4320.0,150.3575,150.4457,150.3183,150.3281,4320.0
2024-09-26 14:20:00,153.47,153.48,153.28,153.28,8569.0,150.3575,150.3673,150.1714,150.1714,8569.0
2024-09-26 14:25:00,153.31,153.33,153.19,153.19,5030.0,150.2008,150.2204,150.0832,150.0832,5030.0
2024-09-26 14:30:00,153.18,153.27,153.08,153.08,16023.0,150.0734,150.1616,149.9754,149.9754,16023.0
2024-09-26 14:35:00,153.08,153.19,153.02,153.15,6545.0,149.9754,150.0832,149.9167,150.044,6545.0
2024-09-26 14:40:00,153.18,153.18,153.04,153.04,3218.0,150.0734,150.0734,149.9363,149.9363,3218.0
2024-09-26 14:45:00,153.03,153.09,153.0,153.0,9039.0,149.9265,149.9852,149.8971,149.8971,9039.0
2024-09-26 14:50:00,153.0,153.12,152.99,153.12,11987.0,149.8971,150.0146,149.8873,150.0146,11987.0
2024-09-26 14:55:00,153.11,153.22,153.09,153.17,10137.0,150.0048,150.1126,149.9852,150.0636,10137.0
2024-09-26 15:00:00,153.13,153.32,153.13,153.27,5500.0,150.0244,150.2106,150.0244,150.1616,5500.0
2024-09-26 15:05:00,153.28,153.29,153.16,153.2,10762.0,150.1714,150.1812,150.0538,150.093,10762.0
2024-09-26 15:10:00,153.24,153.28,153.16,153.2,8567.0,150.1322,150.1714,150.0538,150.093,8567.0
2024-09-26 15:15:00,153.19,153.33,153.14,153.32,18468.0,150.0832,150.2204,150.0342,150.2106,18468.0
2024-09-26 15:20:00,153.33,153.55,153.32,153.51,17494.0,150.2204,150.4359,150.2106,150.3967,17494.0
2024-09-26 15:25:00,153.52,153.55,153.19,153.23,19788.0,150.4065,150.4359,150.0832,150.1224,19788.0
2024-09-26 15:30:00,153.26,153.26,152.99,153.16,9494.0,150.1518,150.1518,149.8873,150.0538,9494.0
2024-09-26 15:35:00,153.11,153.23,153.05,153.09,26314.0,150.0048,150.1224,149.946,149.9852,26314.0
2024-09-26 15:40:00,153.09,153.19,153.02,153.19,29157.0,149.9852,150.0832,149.9167,150.0832,29157.0
2024-09-26 15:45:00,153.21,153.35,153.19,153.35,27173.0,150.1028,150.24,150.0832,150.24,27173.0
2024-09-26 15:50:00,153.56,153.64,153.22,153.45,57118.0,150.4457,150.5241,150.1126,150.3379,57118.0
2024-09-26 15:55:00,153.44,153.69,153.42,153.42,160534.0,150.3281,150.5731,150.3085,150.3085,160534.0
2024-09-27 09:30:00,154.24,154.38,153.75,154.29,34699.0,151.1119,151.2491,150.6319,151.1609,34699.0
2024-09-27 09:35:00,154.15,154.94,153.94,154.5,23877.0,151.0237,151.7977,150.818,151.3666,23877.0
2024-09-27 09:40:00,154.5,154.57,154.09,154.14,5047.0,151.3666,151.4352,150.965,151.0139,5047.0
2024-09-27 09:45:00,153.94,153.99,153.64,153.73,7064.0,150.818,150.867,150.5241,150.6123,7064.0
2024-09-27 09:50:00,153.73,154.11,153.68,153.93,14928.0,150.6123,150.9846,150.5633,150.8082,14928.0
2024-09-27 09:55:00,153.92,154.01,153.79,154.0,6266.0,150.7984,150.8866,150.671,150.8768,6266.0
2024-09-27 10:00:00,154.01,154.43,153.64,154.1,38918.0,150.8866,151.2981,150.5241,150.9748,38918.0
2024-09-27 10:05:00,153.95,154.2,153.75,154.11,62667.0,150.8278,151.0727,150.6319,150.9846,62667.0
2024-09-27 10:10:00,154.06,154.54,154.03,154.47,23882.0,150.9356,151.4058,150.9062,151.3373,23882.0
2024-09-27 10:15:00,154.5,154.69,154.44,154.63,3953.0,151.3666,151.5528,151.3079,151.494,3953.0
2024-09-27 10:20:00,154.63,154.94,154.5,154.94,29823.0,151.494,151.7977,151.3666,151.7977,29823.0
2024-09-27 10:25:00,154.94,155.1,154.87,154.94,12619.0,151.7977,151.9545,151.7291,151.7977,12619.0
2024-09-27 10:30:00,154.94,155.45,154.93,155.2,55287.0,151.7977,152.2974,151.7879,152.0524,55287.0
2024-09-27 10:35:00,155.19,155.86,155.19,155.77,26076.0,152.0426,152.6991,152.0426,152.6109,26076.0
2024-09-27 10:40:00,155.69,155.71,155.23,155.44,21880.0,152.5325,152.5521,152.0818,152.2876,21880.0
2024-09-27 10:45:00,155.52,155.55,155.22,155.25,23303.0,152.366,152.3953,152.072,152.1014,23303.0
2024-09-27 10:50:00,155.31,155.51,155.28,155.51,12971.0,152.1602,152.3562,152.1308,152.3562,12971.0
2024-09-27 10:55:00,155.47,155.73,155.32,155.59,10614.0,152.317,152.5717,152.17,152.4345,10614.0
2024-09-27 11:00:00,155.55,155.69,155.34,155.34,15412.0,152.3953,152.5325,152.1896,152.1896,15412.0
2024-09-27 11:05:00,155.33,155.52,155.29,155.4,14165.0,152.1798,152.366,152.1406,152.2484,14165.0
2024-09-27 11:10:00,155.4,155.53,155.18,155.21,9914.0,152.2484,152.3758,152.0329,152.0622,9914.0
2024-09-27 11:15:00,155.15,155.24,154.95,154.95,13990.0,152.0035,152.0916,151.8075,151.8075,13990.0
2024-09-27 11:20:00,154.95,155.04,154.84,155.03,6554.0,151.8075,151.8957,151.6997,151.8859,6554.0
2024-09-27 11:25:00,154.96,155.1,154.91,155.07,13311.0,151.8173,151.9545,151.7683,151.9251,13311.0
2024-09-27 11:30:00,155.04,155.12,154.89,155.12,7530.0,151.8957,151.9741,151.7487,151.9741,7530.0
2024-09-27 11:35:00,155.14,155.14,154.84,154.94,8463.0,151.9937,151.9937,151.6997,151.7977,8463.0
2024-09-27 11:40:00,154.93,154.97,154.8,154.9,4736.0,151.7879,151.8271,151.6606,151.7585,4736.0
2024-09-27 11:45:00,154.85,155.07,154.85,154.99,9297.0,151.7095,151.9251,151.7095,151.8467,9297.0
2024-09-27 11:50:00,154.96,154.96,154.78,154.88,9788.0,151.8173,151.8173,151.641,151.7389,9788.0
2024-09-27 11:55:00,154.89,154.94,154.8,154.87,6903.0,151.7487,151.7977,151.6606,151.7291,6903.0
2024-09-27 12:00:00,154.87,154.87,154.6,154.73,6212.0,151.7291,151.7291,151.4646,151.592,6212.0
2024-09-27 12:05:00,154.73,154.83,154.7,154.75,4116.0,151.592,151.6899,151.5626,151.6116,4116.0
2024-09-27 12:10:00,154.75,154.75,154.59,154.65,17362.0,151.6116,151.6116,151.4548,151.5136,17362.0
2024-09-27 12:15:00,154.63,154.82,154.63,154.69,7481.0,151.494,151.6802,151.494,151.5528,7481.0
2024-09-27 12:20:00,154.71,154.87,154.71,154.87,4801.0,151.5724,151.7291,151.5724,151.7291,4801.0
2024-09-27 12:25:00,154.87,154.98,154.77,154.95,5421.0,151.7291,151.8369,151.6312,151.8075,5421.0
2024-09-27 12:30:00,154.88,154.95,154.83,154.89,6793.0,151.7389,151.8075,151.6899,151.7487,6793.0
2024-09-27 12:35:00,154.89,154.98,154.83,154.96,7032.0,151.7487,151.8369,151.6899,151.8173,7032.0
2024-09-27 12:40:00,155.02,155.02,154.91,154.96,3058.0,151.8761,151.8761,151.7683,151.8173,3058.0
2024-09-27 12:45:00,155.04,155.09,154.87,154.87,5666.0,151.8957,151.9447,151.7291,151.7291,5666.0
2024-09-27 12:50:00,154.84,155.01,154.83,154.94,5169.0,151.6997,151.8663,151.6899,151.7977,5169.0
2024-09-27 12:55:00,154.94,155.0,154.92,154.98,3823.0,151.7977,151.8565,151.7781,151.8369,3823.0
2024-09-27 13:00:00,154.99,155.13,154.97,155.1,20547.0,151.8467,151.9839,151.8271,151.9545,20547.0
2024-09-27 13:05:00,155.07,155.07,154.59,154.68,10017.0,151.9251,151.9251,151.4548,151.543,10017.0
2024-09-27 13:10:00,154.7,154.79,154.64,154.76,3852.0,151.5626,151.6508,151.5038,151.6214,3852.0
2024-09-27 13:15:00,154.78,154.81,154.48,154.53,13897.0,151.641,151.6704,151.347,151.396,13897.0
2024-09-27 13:20:00,154.49,154.67,154.46,154.66,8837.0,151.3568,151.5332,151.3275,151.5234,8837.0
2024-09-27 13:25:00,154.67,154.67,154.5,154.56,4708.0,151.5332,151.5332,151.3666,151.4254,4708.0
2024-09-27 13:30:00,154.59,154.65,154.54,154.64,3856.0,151.4548,151.5136,151.4058,151.5038,3856.0
2024-09-27 13:35:00,154.6,154.68,154.59,154.67,10006.0,151.4646,151.543,151.4548,151.5332,10006.0
2024-09-27 13:40:00,154.67,154.84,154.63,154.84,12896.0,151.5332,151.6997,151.494,151.6997,12896.0
2024-09-27 13:45:00,154.82,154.89,154.75,154.87,3201.0,151.6802,151.7487,151.6116,151.7291,3201.0
2024-09-27 13:50:00,154.89,155.07,154.84,155.0,3934.0,151.7487,151.9251,151.6997,151.8565,3934.0
2024-09-27 13:55:00,154.99,155.01,154.88,155.01,2545.0,151.8467,151.8663,151.7389,151.8663,2545.0
2024-09-27 14:00:00,155.02,155.11,154.84,154.89,3201.0,151.8761,151.9643,151.6997,151.7487,3201.0
2024-09-27 14:05:00,154.85,154.94,154.76,154.92,4269.0,151.7095,151.7977,151.6214,151.7781,4269.0
2024-09-27 14:10:00,154.95,155.1,154.94,155.05,6862.0,151.8075,151.9545,151.7977,151.9055,6862.0
2024-09-27 14:15:00,155.01,155.2,155.01,155.06,6704.0,151.8663,152.0524,151.8663,151.9153,6704.0
2024-09-27 14:20:00,155.1,155.21,155.1,155.12,5606.0,151.9545,152.0622,151.9545,151.9741,5606.0
2024-09-27 14:25:00,155.08,155.13,154.92,154.97,12770.0,151.9349,151.9839,151.7781,151.8271,12770.0
2024-09-27 14:30:00,155.02,155.13,154.71,155.03,12362.0,151.8761,151.9839,151.5724,151.8859,12362.0
2024-09-27 14:35:00,155.06,155.06,154.85,155.06,9175.0,151.9153,151.9153,151.7095,151.9153,9175.0
2024-09-27 14:40:00,155.08,155.26,155.07,155.2,3246.0,151.9349,152.1112,151.9251,152.0524,3246.0
2024-09-27 14:45:00,155.25,155.42,155.25,155.42,5283.0,152.1014,152.268,152.1014,152.268,5283.0
2024-09-27 14:50:00,155.33,155.41,155.26,155.41,7847.0,152.1798,152.2582,152.1112,152.2582,7847.0
2024-09-27 14:55:00,155.37,155.58,155.36,155.53,7964.0,152.219,152.4247,152.2092,152.3758,7964.0
2024-09-27 15:00:00,155.49,155.59,155.48,155.52,10737.0,152.3366,152.4345,152.3268,152.366,10737.0
2024-09-27 15:05:00,155.56,155.58,155.4,155.42,11623.0,152.4051,152.4247,152.2484,152.268,11623.0
2024-09-27 15:10:00,155.48,155.53,155.42,155.48,8242.0,152.3268,152.3758,152.268,152.3268,8242.0
2024-09-27 15:15:00,155.47,155.66,155.46,155.46,37593.0,152.317,152.5031,152.3072,152.3072,37593.0
2024-09-27 15:20:00,155.5,155.51,155.21,155.27,11426.0,152.3464,152.3562,152.0622,152.121,11426.0
2024-09-27 15:25:00,155.34,155.44,155.24,155.34,19498.0,152.1896,152.2876,152.0916,152.1896,19498.0
2024-09-27 15:30:00,155.33,155.34,155.19,155.31,15326.0,152.1798,152.1896,152.0426,152.1602,15326.0
2024-09-27 15:35:00,155.31,155.31,155.07,155.09,17790.0,152.1602,152.1602,151.9251,151.9447,17790.0
2024-09-27 15:40:00,155.06,155.22,155.02,155.18,15846.0,151.9153,152.072,151.8761,152.0329,15846.0
2024-09-27 15:45:00,155.22,155.27,155.06,155.07,17868.0,152.072,152.121,151.9153,151.9251,17868.0
2024-09-27 15:50:00,155.05,155.18,154.97,155.09,40815.0,151.9055,152.0329,151.8271,151.9447,40815.0
2024-09-27 15:55:00,155.08,155.08,154.8,154.95,120852.0,151.9349,151.9349,151.6606,151.8075,120852.0
2024-09-30 09:30:00,153.92,154.43,153.27,153.71,42581.0,150.7984,151.2981,150.1616,150.5927,42581.0
2024-09-30 09:35:00,153.75,154.07,153.34,153.51,17706.0,150.6319,150.9454,150.2302,150.3967,17706.0
2024-09-30 09:40:00,153.59,153.72,152.99,153.15,12293.0,150.4751,150.6025,149.8873,150.044,12293.0
2024-09-30 09:45:00,153.0,153.31,152.86,153.08,45293.0,149.8971,150.2008,149.7599,149.9754,45293.0
2024-09-30 09:50:00,153.08,153.29,152.65,152.65,33403.0,149.9754,150.1812,149.5542,149.5542,33403.0
2024-09-30 09:55:00,152.72,152.88,152.48,152.68,14125.0,149.6227,149.7795,149.3876,149.5836,14125.0
2024-09-30 10:00:00,152.64,153.31,152.63,153.07,23135.0,149.5444,150.2008,149.5346,149.9656,23135.0
2024-09-30 10:05:00,152.99,153.22,152.89,153.12,9774.0,149.8873,150.1126,149.7893,150.0146,9774.0
2024-09-30 10:10:00,153.1,153.12,152.93,152.94,6472.0,149.995,150.0146,149.8285,149.8383,6472.0
2024-09-30 10:15:00,152.95,153.15,152.86,152.97,10107.0,149.8481,150.044,149.7599,149.8677,10107.0
2024-09-30 10:20:00,153.02,153.18,152.75,152.75,4995.0,149.9167,150.0734,149.6521,149.6521,4995.0
2024-09-30 10:25:00,152.78,152.84,152.15,152.31,32626.0,149.6815,149.7403,149.0643,149.2211,32626.0
2024-09-30 10:30:00,152.4,153.27,152.39,153.26,10790.0,149.3092,150.1616,149.2994,150.1518,10790.0
2024-09-30 10:35:00,153.26,153.64,153.25,153.4,6857.0,150.1518,150.5241,150.142,150.289,6857.0
2024-09-30 10:40:00,153.45,153.53,153.13,153.24,9399.0,150.3379,150.4163,150.0244,150.1322,9399.0
2024-09-30 10:45:00,153.33,153.51,153.25,153.39,3885.0,150.2204,150.3967,150.142,150.2792,3885.0
2024-09-30 10:50:00,153.38,153.5,153.3,153.48,6681.0,150.2694,150.3869,150.191,150.3673,6681.0
2024-09-30 10:55:00,153.55,153.55,153.18,153.18,9117.0,150.4359,150.4359,150.0734,150.0734,9117.0
2024-09-30 11:00:00,153.22,153.54,153.22,153.44,13808.0,150.1126,150.4261,150.1126,150.3281,13808.0
2024-09-30 11:05:00,153.51,153.54,153.38,153.39,20801.0,150.3967,150.4261,150.2694,150.2792,20801.0
2024-09-30 11:10:00,153.42,153.53,153.3,153.53,9320.0,150.3085,150.4163,150.191,150.4163,9320.0
2024-09-30 11:15:00,153.48,153.49,153.33,153.35,10950.0,150.3673,150.3771,150.2204,150.24,10950.0
2024-09-30 11:20:00,153.37,153.55,153.24,153.3,27310.0,150.2596,150.4359,150.1322,150.191,27310.0
2024-09-30 11:25:00,153.23,153.27,153.0,153.0,7631.0,150.1224,150.1616,149.8971,149.8971,7631.0
2024-09-30 11:30:00,152.99,153.17,152.89,152.93,6762.0,149.8873,150.0636,149.7893,149.8285,6762.0
2024-09-30 11:35:00,152.89,152.9,152.61,152.73,13954.0,149.7893,149.7991,149.515,149.6325,13954.0
2024-09-30 11:40:00,152.67,152.98,152.59,152.95,9227.0,149.5738,149.8775,149.4954,149.8481,9227.0
2024-09-30 11:45:00,152.93,152.97,152.85,152.94,10861.0,149.8285,149.8677,149.7501,149.8383,10861.0
2024-09-30 11:50:00,152.92,152.93,152.79,152.81,8898.0,149.8187,149.8285,149.6913,149.7109,8898.0
2024-09-30 11:55:00,152.89,153.09,152.8,153.04,9300.0,149.7893,149.9852,149.7011,149.9363,9300.0
2024-09-30 12:00:00,153.03,153.04,152.89,153.03,3655.0,149.9265,149.9363,149.7893,149.9265,3655.0
2024-09-30 12:05:00,153.01,153.14,152.98,153.02,6641.0,149.9069,150.0342,149.8775,149.9167,6641.0
2024-09-30 12:10:00,153.02,153.02,152.82,152.92,16770.0,149.9167,149.9167,149.7207,149.8187,16770.0
2024-09-30 12:15:00,152.91,152.97,152.73,152.84,29418.0,149.8089,149.8677,149.6325,149.7403,29418.0
2024-09-30 12:20:00,152.83,152.98,152.73,152.92,9776.0,149.7305,149.8775,149.6325,149.8187,9776.0
2024-09-30 12:25:00,152.92,153.31,152.88,153.2,16996.0,149.8187,150.2008,149.7795,150.093,16996.0
2024-09-30 12:30:00,153.24,153.25,152.97,153.05,8117.0,150.1322,150.142,149.8677,149.946,8117.0
2024-09-30 12:35:00,153.09,153.18,153.01,153.08,7431.0,149.9852,150.0734,149.9069,149.9754,7431.0
2024-09-30 12:40:00,153.06,153.07,152.8,152.91,9026.0,149.9558,149.9656,149.7011,149.8089,9026.0
2024-09-30 12:45:00,152.91,153.07,152.9,152.97,5918.0,149.8089,149.9656,149.7991,149.8677,5918.0
2024-09-30 12:50:00,152.93,153.05,152.92,153.03,6156.0,149.8285,149.946,149.8187,149.9265,6156.0
2024-09-30 12:55:00,153.04,153.07,153.01,153.05,4783.0,149.9363,149.9656,149.9069,149.946,4783.0
2024-09-30 13:00:00,153.03,153.03,152.83,152.92,10014.0,149.9265,149.9265,149.7305,149.8187,10014.0
2024-09-30 13:05:00,152.91,153.1,152.9,152.93,5017.0,149.8089,149.995,149.7991,149.8285,5017.0
2024-09-30 13:10:00,152.93,152.95,152.61,152.74,18235.0,149.8285,149.8481,149.515,149.6423,18235.0
2024-09-30 13:15:00,152.73,152.77,152.62,152.73,11483.0,149.6325,149.6717,149.5248,149.6325,11483.0
2024-09-30 13:20:00,152.68,152.86,152.67,152.75,13259.0,149.5836,149.7599,149.5738,149.6521,13259.0
2024-09-30 13:25:00,152.74,152.78,152.61,152.65,7590.0,149.6423,149.6815,149.515,149.5542,7590.0
2024-09-30 13:30:00,152.61,152.71,152.57,152.6,13920.0,149.515,149.6129,149.4758,149.5052,13920.0
2024-09-30 13:35:00,152.59,152.65,152.57,152.59,10330.0,149.4954,149.5542,149.4758,149.4954,10330.0
2024-09-30 13:40:00,152.56,152.66,152.56,152.65,6786.0,149.466,149.564,149.466,149.5542,6786.0
2024-09-30 13:45:00,152.61,152.65,152.52,152.56,7522.0,149.515,149.5542,149.4268,149.466,7522.0
2024-09-30 13:50:00,152.56,152.59,152.43,152.44,10435.0,149.466,149.4954,149.3386,149.3484,10435.0
2024-09-30 13:55:00,152.46,152.54,152.28,152.51,23534.0,149.368,149.4464,149.1917,149.417,23534.0
2024-09-30 14:00:00,152.51,152.51,152.29,152.33,7589.0,149.417,149.417,149.2015,149.2407,7589.0
2024-09-30 14:05:00,152.29,152.35,152.03,152.16,26868.0,149.2015,149.2602,148.9467,149.0741,26868.0
2024-09-30 14:10:00,152.13,152.13,151.87,151.91,17509.0,149.0447,149.0447,148.79,148.8292,17509.0
2024-09-30 14:15:00,151.91,151.95,151.67,151.69,19292.0,148.8292,148.8684,148.594,148.6136,19292.0
2024-09-30 14:20:00,151.69,151.75,151.2,151.39,22620.0,148.6136,148.6724,148.1336,148.3197,22620.0
2024-09-30 14:25:00,151.49,151.77,151.27,151.65,9334.0,148.4177,148.692,148.2021,148.5744,9334.0
2024-09-30 14:30:00,151.65,151.96,151.42,151.84,7594.0,148.5744,148.8782,148.3491,148.7606,7594.0
2024-09-30 14:35:00,151.84,152.2,151.84,152.15,9635.0,148.7606,149.1133,148.7606,149.0643,9635.0
2024-09-30 14:40:00,152.23,152.35,152.17,152.32,8379.0,149.1427,149.2602,149.0839,149.2309,8379.0
2024-09-30 14:45:00,152.35,152.42,152.16,152.23,18435.0,149.2602,149.3288,149.0741,149.1427,18435.0
2024-09-30 14:50:00,152.25,152.37,152.14,152.32,15534.0,149.1623,149.2798,149.0545,149.2309,15534.0
2024-09-30 14:55:00,152.3,152.3,152.04,152.06,13110.0,149.2113,149.2113,148.9565,148.9761,13110.0
2024-09-30 15:00:00,152.03,152.22,151.89,152.07,29426.0,148.9467,149.1329,148.8096,148.9859,29426.0
2024-09-30 15:05:00,152.08,152.1,151.94,152.02,20221.0,148.9957,149.0153,148.8586,148.9369,20221.0
2024-09-30 15:10:00,152.03,152.06,151.82,151.95,13048.0,148.9467,148.9761,148.741,148.8684,13048.0
2024-09-30 15:15:00,151.93,152.27,151.87,152.21,15465.0,148.8488,149.1819,148.79,149.1231,15465.0
2024-09-30 15:20:00,152.17,152.36,152.12,152.17,18295.0,149.0839,149.27,149.0349,149.0839,18295.0
2024-09-30 15:25:00,152.15,152.31,152.14,152.22,18003.0,149.0643,149.2211,149.0545,149.1329,18003.0
2024-09-30 15:30:00,152.22,152.45,152.17,152.23,18179.0,149.1329,149.3582,149.0839,149.1427,18179.0
2024-09-30 15:35:00,152.23,152.47,152.17,152.31,34969.0,149.1427,149.3778,149.0839,149.2211,34969.0
2024-09-30 15:40:00,152.3,152.51,152.21,152.47,36968.0,149.2113,149.417,149.1231,149.3778,36968.0
2024-09-30 15:45:00,152.49,152.87,152.49,152.75,39149.0,149.3974,149.7697,149.3974,149.6521,39149.0
2024-09-30 15:50:00,152.8,153.08,152.68,152.94,54716.0,149.7011,149.9754,149.5836,149.8383,54716.0
2024-09-30 15:55:00,152.97,153.36,152.91,153.1,197944.0,149.8677,150.2498,149.8089,149.995,197944.0
2024-10-01 09:30:00,153.11,153.11,151.69,152.04,39106.0,150.0048,150.0048,148.6136,148.9565,39106.0
2024-10-01 09:35:00,152.05,152.34,151.21,151.39,46077.0,148.9663,149.2504,148.1434,148.3197,46077.0
2024-10-01 09:40:00,151.3,151.91,150.86,151.58,20258.0,148.2315,148.8292,147.8005,148.5059,20258.0
2024-10-01 09:45:00,151.48,151.86,150.95,151.86,16712.0,148.4079,148.7802,147.8886,148.7802,16712.0
2024-10-01 09:50:00,151.86,151.91,151.58,151.61,11049.0,148.7802,148.8292,148.5059,148.5353,11049.0
2024-10-01 09:55:00,151.62,151.83,151.2,151.74,19034.0,148.5451,148.7508,148.1336,148.6626,19034.0
2024-10-01 10:00:00,151.66,152.24,151.31,151.67,34104.0,148.5842,149.1525,148.2413,148.594,34104.0
2024-10-01 10:05:00,151.66,151.79,150.93,150.93,13314.0,148.5842,148.7116,147.869,147.869,13314.0
2024-10-01 10:10:00,150.9,150.93,150.15,150.35,50412.0,147.8397,147.869,147.1049,147.3008,50412.0
2024-10-01 10:15:00,150.37,150.75,150.02,150.18,62749.0,147.3204,147.6927,146.9775,147.1343,62749.0
2024-10-01 10:20:00,150.25,151.26,150.11,151.03,80523.0,147.2028,148.1924,147.0657,147.967,80523.0
2024-10-01 10:25:00,151.04,151.04,150.16,150.37,31506.0,147.9768,147.9768,147.1147,147.3204,31506.0
2024-10-01 10:30:00,150.34,150.53,149.9,150.45,30412.0,147.291,147.4772,146.8599,147.3988,30412.0
2024-10-01 10:35:00,150.46,150.62,150.28,150.45,36725.0,147.4086,147.5653,147.2322,147.3988,36725.0
2024-10-01 10:40:00,150.43,150.6,150.41,150.56,41595.0,147.3792,147.5457,147.3596,147.5065,41595.0
2024-10-01 10:45:00,150.47,150.88,150.45,150.56,14450.0,147.4184,147.8201,147.3988,147.5065,14450.0
2024-10-01 10:50:00,150.59,150.85,150.25,150.45,8880.0,147.5359,147.7907,147.2028,147.3988,8880.0
2024-10-01 10:55:00,150.4,150.71,150.3,150.65,46994.0,147.3498,147.6535,147.2518,147.5947,46994.0
2024-10-01 11:00:00,150.65,150.84,150.53,150.67,10930.0,147.5947,147.7809,147.4772,147.6143,10930.0
2024-10-01 11:05:00,150.62,150.72,150.04,150.11,15318.0,147.5653,147.6633,146.9971,147.0657,15318.0
2024-10-01 11:10:00,150.14,150.24,149.88,150.11,14478.0,147.0951,147.193,146.8403,147.0657,14478.0
2024-10-01 11:15:00,150.21,150.36,150.14,150.3,33829.0,147.1636,147.3106,147.0951,147.2518,33829.0
2024-10-01 11:20:00,150.32,150.6,150.25,150.37,42145.0,147.2714,147.5457,147.2028,147.3204,42145.0
2024-10-01 11:25:00,150.51,151.42,150.49,151.4,9149.0,147.4576,148.3491,147.438,148.3295,9149.0
2024-10-01 11:30:00,151.29,151.79,151.23,151.79,9436.0,148.2217,148.7116,148.163,148.7116,9436.0
2024-10-01 11:35:00,151.65,151.81,151.59,151.81,13937.0,148.5744,148.7312,148.5157,148.7312,13937.0
2024-10-01 11:40:00,151.89,151.93,151.6,151.71,5570.0,148.8096,148.8488,148.5255,148.6332,5570.0
2024-10-01 11:45:00,151.64,151.75,151.46,151.69,10137.0,148.5646,148.6724,148.3883,148.6136,10137.0
2024-10-01 11:50:00,151.78,151.89,151.7,151.74,5148.0,148.7018,148.8096,148.6234,148.6626,5148.0
2024-10-01 11:55:00,151.73,151.84,151.66,151.72,4356.0,148.6528,148.7606,148.5842,148.643,4356.0
2024-10-01 12:00:00,151.65,152.03,151.51,151.9,31366.0,148.5744,148.9467,148.4373,148.8194,31366.0
2024-10-01 12:05:00,152.03,152.04,151.81,151.88,1207.0,148.9467,148.9565,148.7312,148.7998,1207.0
2024-10-01 12:10:00,151.88,151.95,151.69,151.72,11021.0,148.7998,148.8684,148.6136,148.643,11021.0
2024-10-01 12:15:00,151.73,151.9,151.66,151.88,2765.0,148.6528,148.8194,148.5842,148.7998,2765.0
2024-10-01 12:20:00,151.91,152.19,151.89,152.09,12013.0,148.8292,149.1035,148.8096,149.0055,12013.0
2024-10-01 12:25:00,152.09,152.14,151.93,152.14,3286.0,149.0055,149.0545,148.8488,149.0545,3286.0
2024-10-01 12:30:00,152.05,152.07,151.37,151.98,6399.0,148.9663,148.9859,148.3001,148.8977,6399.0
2024-10-01 12:35:00,152.09,152.12,151.91,151.94,5934.0,149.0055,149.0349,148.8292,148.8586,5934.0
2024-10-01 12:40:00,151.94,152.0,151.62,151.72,6314.0,148.8586,148.9173,148.5451,148.643,6314.0
2024-10-01 12:45:00,151.71,151.78,151.34,151.47,6970.0,148.6332,148.7018,148.2707,148.3981,6970.0
2024-10-01 12:50:00,151.46,152.0,151.46,151.96,8335.0,148.3883,148.9173,148.3883,148.8782,8335.0
2024-10-01 12:55:00,151.87,152.11,151.63,151.93,5501.0,148.79,149.0251,148.5548,148.8488,5501.0
2024-10-01 13:00:00,151.91,151.91,151.46,151.57,13595.0,148.8292,148.8292,148.3883,148.4961,13595.0
2024-10-01 13:05:00,151.44,151.66,151.37,151.57,2941.0,148.3687,148.5842,148.3001,148.4961,2941.0
2024-10-01 13:10:00,151.55,151.7,151.45,151.5,3845.0,148.4765,148.6234,148.3785,148.4275,3845.0
2024-10-01 13:15:00,151.48,151.5,151.29,151.3,10009.0,148.4079,148.4275,148.2217,148.2315,10009.0
2024-10-01 13:20:00,151.4,151.58,151.21,151.22,8623.0,148.3295,148.5059,148.1434,148.1532,8623.0
2024-10-01 13:25:00,151.17,151.37,151.14,151.36,7087.0,148.1042,148.3001,148.0748,148.2903,7087.0
2024-10-01 13:30:00,151.24,151.86,151.24,151.84,10682.0,148.1728,148.7802,148.1728,148.7606,10682.0
2024-10-01 13:35:00,151.71,151.86,151.61,151.73,6008.0,148.6332,148.7802,148.5353,148.6528,6008.0
2024-10-01 13:40:00,151.72,151.96,151.59,151.78,7290.0,148.643,148.8782,148.5157,148.7018,7290.0
2024-10-01 13:45:00,151.99,151.99,151.77,151.78,3576.0,148.9075,148.9075,148.692,148.7018,3576.0
2024-10-01 13:50:00,151.81,151.81,151.65,151.79,6011.0,148.7312,148.7312,148.5744,148.7116,6011.0
2024-10-01 13:55:00,151.89,152.16,151.78,152.12,8525.0,148.8096,149.0741,148.7018,149.0349,8525.0
2024-10-01 14:00:00,152.12,152.38,152.09,152.32,12494.0,149.0349,149.2896,149.0055,149.2309,12494.0
2024-10-01 14:05:00,152.3,152.4,152.2,152.31,9992.0,149.2113,149.3092,149.1133,149.2211,9992.0
2024-10-01 14:10:00,152.33,152.42,152.25,152.33,6547.0,149.2407,149.3288,149.1623,149.2407,6547.0
2024-10-01 14:15:00,152.42,152.69,152.35,152.56,7689.0,149.3288,149.5933,149.2602,149.466,7689.0
2024-10-01 14:20:00,152.56,152.64,152.45,152.48,8092.0,149.466,149.5444,149.3582,149.3876,8092.0
2024-10-01 14:25:00,152.48,152.61,152.36,152.5,9074.0,149.3876,149.515,149.27,149.4072,9074.0
2024-10-01 14:30:00,152.48,152.72,152.46,152.65,20987.0,149.3876,149.6227,149.368,149.5542,20987.0
2024-10-01 14:35:00,152.71,152.79,152.37,152.57,20677.0,149.6129,149.6913,149.2798,149.4758,20677.0
2024-10-01 14:40:00,152.58,152.75,152.53,152.62,6130.0,149.4856,149.6521,149.4366,149.5248,6130.0
2024-10-01 14:45:00,152.65,152.82,152.52,152.58,6114.0,149.5542,149.7207,149.4268,149.4856,6114.0
2024-10-01 14:50:00,152.66,152.86,152.38,152.5,15797.0,149.564,149.7599,149.2896,149.4072,15797.0
2024-10-01 14:55:00,152.48,152.73,152.48,152.63,6159.0,149.3876,149.6325,149.3876,149.5346,6159.0
2024-10-01 15:00:00,152.59,152.69,152.53,152.68,7412.0,149.4954,149.5933,149.4366,149.5836,7412.0
2024-10-01 15:05:00,152.64,152.76,152.48,152.56,12087.0,149.5444,149.6619,149.3876,149.466,12087.0
2024-10-01 15:10:00,152.58,152.58,152.26,152.4,13864.0,149.4856,149.4856,149.1721,149.3092,13864.0
2024-10-01 15:15:00,152.4,152.44,152.21,152.31,14138.0,149.3092,149.3484,149.1231,149.2211,14138.0
2024-10-01 15:20:00,152.38,152.55,152.31,152.35,9238.0,149.2896,149.4562,149.2211,149.2602,9238.0
2024-10-01 15:25:00,152.35,152.56,152.34,152.41,61056.0,149.2602,149.466,149.2504,149.319,61056.0
2024-10-01 15:30:00,152.38,152.38,151.94,151.96,12267.0,149.2896,149.2896,148.8586,148.8782,12267.0
2024-10-01 15:35:00,151.9,152.24,151.75,152.05,15100.0,148.8194,149.1525,148.6724,148.9663,15100.0
2024-10-01 15:40:00,152.09,152.28,151.91,151.91,17636.0,149.0055,149.1917,148.8292,148.8292,17636.0
2024-10-01 15:45:00,151.94,152.04,151.84,151.94,16476.0,148.8586,148.9565,148.7606,148.8586,16476.0
2024-10-01 15:50:00,151.98,151.99,151.72,151.75,45231.0,148.8977,148.9075,148.643,148.6724,45231.0
2024-10-01 15:55:00,151.72,151.98,151.68,151.85,152561.0,148.643,148.8977,148.6038,148.7704,152561.0
2024-10-02 09:30:00,150.82,151.87,150.82,151.86,42992.0,147.7613,148.79,147.7613,148.7802,42992.0
2024-10-02 09:35:00,151.66,152.17,151.48,151.56,17783.0,148.5842,149.0839,148.4079,148.4863,17783.0
2024-10-02 09:40:00,151.61,151.75,151.16,151.28,18790.0,148.5353,148.6724,148.0944,148.2119,18790.0
2024-10-02 09:45:00,151.29,152.66,151.09,152.33,32811.0,148.2217,149.564,148.0258,149.2407,32811.0
2024-10-02 09:50:00,152.21,152.36,151.81,152.27,16256.0,149.1231,149.27,148.7312,149.1819,16256.0
2024-10-02 09:55:00,152.3,152.3,151.78,151.95,12957.0,149.2113,149.2113,148.7018,148.8684,12957.0
2024-10-02 10:00:00,152.03,152.75,151.96,152.54,7495.0,148.9467,149.6521,148.8782,149.4464,7495.0
2024-10-02 10:05:00,152.44,152.77,152.4,152.67,8045.0,149.3484,149.6717,149.3092,149.5738,8045.0
2024-10-02 10:10:00,152.59,152.74,152.23,152.32,24666.0,149.4954,149.6423,149.1427,149.2309,24666.0
2024-10-02 10:15:00,152.27,152.54,152.06,152.35,27267.0,149.1819,149.4464,148.9761,149.2602,27267.0
2024-10-02 10:20:00,152.31,152.39,151.89,152.09,20135.0,149.2211,149.2994,148.8096,149.0055,20135.0
2024-10-02 10:25:00,152.11,152.54,152.11,152.29,10704.0,149.0251,149.4464,149.0251,149.2015,10704.0
2024-10-02 10:30:00,152.28,152.66,152.06,152.64,9077.0,149.1917,149.564,148.9761,149.5444,9077.0
2024-10-02 10:35:00,152.67,152.89,152.32,152.46,7623.0,149.5738,149.7893,149.2309,149.368,7623.0
2024-10-02 10:40:00,152.49,152.74,152.48,152.71,20314.0,149.3974,149.6423,149.3876,149.6129,20314.0
2024-10-02 10:45:00,152.51,152.98,152.51,152.98,3462.0,149.417,149.8775,149.417,149.8775,3462.0
2024-10-02 10:50:00,153.0,153.04,152.61,152.62,18464.0,149.8971,149.9363,149.515,149.5248,18464.0
2024-10-02 10:55:00,152.68,152.88,152.39,152.39,7450.0,149.5836,149.7795,149.2994,149.2994,7450.0
2024-10-02 11:00:00,152.43,152.79,152.33,152.78,1990.0,149.3386,149.6913,149.2407,149.6815,1990.0
2024-10-02 11:05:00,152.68,152.85,152.66,152.76,4622.0,149.5836,149.7501,149.564,149.6619,4622.0
2024-10-02 11:10:00,152.8,152.97,152.7,152.91,6126.0,149.7011,149.8677,149.6031,149.8089,6126.0
2024-10-02 11:15:00,152.91,153.4,152.91,153.35,7005.0,149.8089,150.289,149.8089,150.24,7005.0
2024-10-02 11:20:00,153.3,153.31,153.07,153.16,14430.0,150.191,150.2008,149.9656,150.0538,14430.0
2024-10-02 11:25:00,153.16,153.3,153.07,153.3,10859.0,150.0538,150.191,149.9656,150.191,10859.0
2024-10-02 11:30:00,153.29,153.34,152.91,152.93,6951.0,150.1812,150.2302,149.8089,149.8285,6951.0
2024-10-02 11:35:00,152.96,152.98,152.62,152.78,31247.0,149.8579,149.8775,149.5248,149.6815,31247.0
2024-10-02 11:40:00,152.8,153.05,152.75,153.0,9122.0,149.7011,149.946,149.6521,149.8971,9122.0
2024-10-02 11:45:00,153.03,153.07,152.88,152.99,4092.0,149.9265,149.9656,149.7795,149.8873,4092.0
2024-10-02 11:50:00,153.02,153.04,152.84,152.93,3885.0,149.9167,149.9363,149.7403,149.8285,3885.0
2024-10-02 11:55:00,152.92,153.04,152.9,152.9,3090.0,149.8187,149.9363,149.7991,149.7991,3090.0
2024-10-02 12:00:00,152.94,152.95,152.8,152.94,3826.0,149.8383,149.8481,149.7011,149.8383,3826.0
2024-10-02 12:05:00,152.92,153.11,152.88,153.0,5810.0,149.8187,150.0048,149.7795,149.8971,5810.0
2024-10-02 12:10:00,153.0,153.18,152.94,153.07,5991.0,149.8971,150.0734,149.8383,149.9656,5991.0
2024-10-02 12:15:00,153.09,153.2,152.93,153.01,12811.0,149.9852,150.093,149.8285,149.9069,12811.0
2024-10-02 12:20:00,152.91,153.14,152.84,153.12,9316.0,149.8089,150.0342,149.7403,150.0146,9316.0
2024-10-02 12:25:00,153.13,153.24,153.1,153.19,60054.0,150.0244,150.1322,149.995,150.0832,60054.0
2024-10-02 12:30:00,153.13,153.13,152.94,153.02,9007.0,150.0244,150.0244,149.8383,149.9167,9007.0
2024-10-02 12:35:00,152.95,152.98,152.79,152.95,7178.0,149.8481,149.8775,149.6913,149.8481,7178.0
2024-10-02 12:40:00,152.97,152.97,152.72,152.77,5294.0,149.8677,149.8677,149.6227,149.6717,5294.0
2024-10-02 12:45:00,152.68,152.8,152.68,152.73,3668.0,149.5836,149.7011,149.5836,149.6325,3668.0
2024-10-02 12:50:00,152.76,152.83,152.74,152.81,3426.0,149.6619,149.7305,149.6423,149.7109,3426.0
2024-10-02 12:55:00,152.78,152.79,152.39,152.43,16265.0,149.6815,149.6913,149.2994,149.3386,16265.0
2024-10-02 13:00:00,152.44,152.48,152.39,152.43,2714.0,149.3484,149.3876,149.2994,149.3386,2714.0
2024-10-02 13:05:00,152.44,152.5,152.23,152.33,10774.0,149.3484,149.4072,149.1427,149.2407,10774.0
2024-10-02 13:10:00,152.4,152.48,152.29,152.42,5941.0,149.3092,149.3876,149.2015,149.3288,5941.0
2024-10-02 13:15:00,152.46,152.53,152.43,152.48,2101.0,149.368,149.4366,149.3386,149.3876,2101.0
2024-10-02 13:20:00,152.48,152.55,152.43,152.47,3038.0,149.3876,149.4562,149.3386,149.3778,3038.0
2024-10-02 13:25:00,152.49,152.71,152.47,152.71,5988.0,149.3974,149.6129,149.3778,149.6129,5988.0
2024-10-02 13:30:00,152.64,152.64,152.47,152.6,3884.0,149.5444,149.5444,149.3778,149.5052,3884.0
2024-10-02 13:35:00,152.5,152.68,152.5,152.62,4720.0,149.4072,149.5836,149.4072,149.5248,4720.0
2024-10-02 13:40:00,152.62,152.67,152.53,152.67,8391.0,149.5248,149.5738,149.4366,149.5738,8391.0
2024-10-02 13:45:00,152.65,152.79,152.65,152.77,5210.0,149.5542,149.6913,149.5542,149.6717,5210.0
2024-10-02 13:50:00,152.81,152.88,152.76,152.87,3726.0,149.7109,149.7795,149.6619,149.7697,3726.0
2024-10-02 13:55:00,152.87,153.05,152.8,152.97,6266.0,149.7697,149.946,149.7011,149.8677,6266.0
2024-10-02 14:00:00,152.97,153.04,152.77,152.94,19632.0,149.8677,149.9363,149.6717,149.8383,19632.0
2024-10-02 14:05:00,152.85,152.97,152.71,152.75,2953.0,149.7501,149.8677,149.6129,149.6521,2953.0
2024-10-02 14:10:00,152.75,152.9,152.75,152.8,5238.0,149.6521,149.7991,149.6521,149.7011,5238.0
2024-10-02 14:15:00,152.81,152.86,152.76,152.78,4411.0,149.7109,149.7599,149.6619,149.6815,4411.0
2024-10-02 14:20:00,152.78,152.79,152.62,152.62,5673.0,149.6815,149.6913,149.5248,149.5248,5673.0
2024-10-02 14:25:00,152.68,152.74,152.3,152.52,10311.0,149.5836,149.6423,149.2113,149.4268,10311.0
2024-10-02 14:30:00,152.53,152.65,152.4,152.59,3029.0,149.4366,149.5542,149.3092,149.4954,3029.0
2024-10-02 14:35:00,152.54,152.56,152.4,152.48,4440.0,149.4464,149.466,149.3092,149.3876,4440.0
2024-10-02 14:40:00,152.45,152.64,152.32,152.64,12776.0,149.3582,149.5444,149.2309,149.5444,12776.0
2024-10-02 14:45:00,152.55,152.55,152.4,152.55,7816.0,149.4562,149.4562,149.3092,149.4562,7816.0
2024-10-02 14:50:00,152.58,152.59,152.39,152.46,12660.0,149.4856,149.4954,149.2994,149.368,12660.0
2024-10-02 14:55:00,152.42,152.56,152.39,152.48,4916.0,149.3288,149.466,149.2994,149.3876,4916.0
2024-10-02 15:00:00,152.45,152.66,152.43,152.66,2958.0,149.3582,149.564,149.3386,149.564,2958.0
2024-10-02 15:05:00,152.58,152.63,152.46,152.58,5134.0,149.4856,149.5346,149.368,149.4856,5134.0
2024-10-02 15:10:00,152.62,152.66,152.56,152.61,9764.0,149.5248,149.564,149.466,149.515,9764.0
2024-10-02 15:15:00,152.6,152.6,152.45,152.5,6682.0,149.5052,149.5052,149.3582,149.4072,6682.0
2024-10-02 15:20:00,152.51,152.52,152.25,152.32,11275.0,149.417,149.4268,149.1623,149.2309,11275.0
2024-10-02 15:25:00,152.32,152.43,152.3,152.38,9335.0,149.2309,149.3386,149.2113,149.2896,9335.0
2024-10-02 15:30:00,152.35,152.35,152.1,152.14,27560.0,149.2602,149.2602,149.0153,149.0545,27560.0
2024-10-02 15:35:00,152.14,152.24,151.92,152.08,25407.0,149.0545,149.1525,148.839,148.9957,25407.0
2024-10-02 15:40:00,152.07,152.23,152.03,152.19,10889.0,148.9859,149.1427,148.9467,149.1035,10889.0
2024-10-02 15:45:00,152.18,152.34,152.13,152.33,16402.0,149.0937,149.2504,149.0447,149.2407,16402.0
2024-10-02 15:50:00,152.35,152.41,152.06,152.23,29466.0,149.2602,149.319,148.9761,149.1427,29466.0
2024-10-02 15:55:00,152.22,152.3,152.11,152.21,116689.0,149.1329,149.2113,149.0251,149.1231,116689.0
2024-10-03 09:30:00,151.73,152.54,151.73,152.42,31252.0,148.6528,149.4464,148.6528,149.3288,31252.0
2024-10-03 09:35:00,152.36,152.36,151.58,151.58,3011.0,149.27,149.27,148.5059,148.5059,3011.0
2024-10-03 09:40:00,151.54,151.79,151.46,151.64,11756.0,148.4667,148.7116,148.3883,148.5646,11756.0
2024-10-03 09:45:00,151.54,151.59,150.92,150.99,11773.0,148.4667,148.5157,147.8592,147.9278,11773.0
2024-10-03 09:50:00,151.09,151.43,151.09,151.22,9296.0,148.0258,148.3589,148.0258,148.1532,9296.0
2024-10-03 09:55:00,151.31,151.52,151.15,151.31,29469.0,148.2413,148.4471,148.0846,148.2413,29469.0
2024-10-03 10:00:00,151.31,151.95,151.2,151.88,10030.0,148.2413,148.8684,148.1336,148.7998,10030.0
2024-10-03 10:05:00,151.8,151.99,151.63,151.96,13532.0,148.7214,148.9075,148.5548,148.8782,13532.0
2024-10-03 10:10:00,151.96,152.25,150.9,151.38,9899.0,148.8782,149.1623,147.8397,148.3099,9899.0
2024-10-03 10:15:00,151.43,152.08,151.37,151.57,10839.0,148.3589,148.9957,148.3001,148.4961,10839.0
2024-10-03 10:20:00,151.53,151.62,150.67,150.8,20965.0,148.4569,148.5451,147.6143,147.7417,20965.0
2024-10-03 10:25:00,150.86,150.96,150.6,150.78,19038.0,147.8005,147.8984,147.5457,147.7221,19038.0
2024-10-03 10:30:00,150.85,150.98,150.54,150.93,68808.0,147.7907,147.918,147.487,147.869,68808.0
2024-10-03 10:35:00,150.92,151.17,150.55,150.66,5950.0,147.8592,148.1042,147.4968,147.6045,5950.0
2024-10-03 10:40:00,150.71,150.71,149.79,150.09,23788.0,147.6535,147.6535,146.7522,147.0461,23788.0
2024-10-03 10:45:00,150.12,150.8,150.05,150.52,6779.0,147.0755,147.7417,147.0069,147.4674,6779.0
2024-10-03 10:50:00,150.45,150.85,150.44,150.6,6189.0,147.3988,147.7907,147.389,147.5457,6189.0
2024-10-03 10:55:00,150.57,150.57,150.16,150.16,8578.0,147.5163,147.5163,147.1147,147.1147,8578.0
2024-10-03 11:00:00,150.14,150.29,150.01,150.01,8935.0,147.0951,147.242,146.9677,146.9677,8935.0
2024-10-03 11:05:00,150.09,150.45,150.05,150.39,10823.0,147.0461,147.3988,147.0069,147.34,10823.0
2024-10-03 11:10:00,150.39,150.43,150.21,150.22,7240.0,147.34,147.3792,147.1636,147.1734,7240.0
2024-10-03 11:15:00,150.33,150.51,150.22,150.34,10107.0,147.2812,147.4576,147.1734,147.291,10107.0
2024-10-03 11:20:00,150.39,150.58,150.34,150.51,3179.0,147.34,147.5261,147.291,147.4576,3179.0
2024-10-03 11:25:00,150.29,150.31,150.02,150.28,4945.0,147.242,147.2616,146.9775,147.2322,4945.0
2024-10-03 11:30:00,150.23,150.58,150.19,150.51,5349.0,147.1832,147.5261,147.1441,147.4576,5349.0
2024-10-03 11:35:00,150.47,150.64,150.35,150.63,8102.0,147.4184,147.5849,147.3008,147.5751,8102.0
2024-10-03 11:40:00,150.7,150.82,150.67,150.77,3344.0,147.6437,147.7613,147.6143,147.7123,3344.0
2024-10-03 11:45:00,150.82,150.87,150.71,150.73,5612.0,147.7613,147.8103,147.6535,147.6731,5612.0
2024-10-03 11:50:00,150.73,150.99,150.73,150.92,3955.0,147.6731,147.9278,147.6731,147.8592,3955.0
2024-10-03 11:55:00,151.01,151.01,150.68,150.69,4401.0,147.9474,147.9474,147.6241,147.6339,4401.0
2024-10-03 12:00:00,150.72,150.83,150.7,150.76,6159.0,147.6633,147.7711,147.6437,147.7025,6159.0
2024-10-03 12:05:00,150.78,150.91,150.72,150.91,4785.0,147.7221,147.8494,147.6633,147.8494,4785.0
2024-10-03 12:10:00,150.9,151.02,150.86,150.93,3839.0,147.8397,147.9572,147.8005,147.869,3839.0
2024-10-03 12:15:00,150.89,151.05,150.87,151.04,8374.0,147.8299,147.9866,147.8103,147.9768,8374.0
2024-10-03 12:20:00,151.05,151.16,150.98,151.16,3872.0,147.9866,148.0944,147.918,148.0944,3872.0
2024-10-03 12:25:00,151.08,151.24,151.06,151.15,6120.0,148.016,148.1728,147.9964,148.0846,6120.0
2024-10-03 12:30:00,151.2,151.2,150.88,150.96,5877.0,148.1336,148.1336,147.8201,147.8984,5877.0
2024-10-03 12:35:00,151.02,151.04,150.9,150.97,6277.0,147.9572,147.9768,147.8397,147.9082,6277.0
2024-10-03 12:40:00,150.91,150.94,150.56,150.62,4463.0,147.8494,147.8788,147.5065,147.5653,4463.0
2024-10-03 12:45:00,150.57,150.57,150.36,150.45,6562.0,147.5163,147.5163,147.3106,147.3988,6562.0
2024-10-03 12:50:00,150.36,150.46,150.16,150.24,16414.0,147.3106,147.4086,147.1147,147.193,16414.0
2024-10-03 12:55:00,150.25,150.61,150.25,150.43,5489.0,147.2028,147.5555,147.2028,147.3792,5489.0
2024-10-03 13:00:00,150.4,150.41,150.22,150.3,6166.0,147.3498,147.3596,147.1734,147.2518,6166.0
2024-10-03 13:05:00,150.38,150.6,150.37,150.46,4095.0,147.3302,147.5457,147.3204,147.4086,4095.0
2024-10-03 13:10:00,150.47,150.49,150.32,150.4,3022.0,147.4184,147.438,147.2714,147.3498,3022.0
2024-10-03 13:15:00,150.32,150.32,150.18,150.24,4040.0,147.2714,147.2714,147.1343,147.193,4040.0
2024-10-03 13:20:00,150.24,150.5,150.24,150.36,14143.0,147.193,147.4478,147.193,147.3106,14143.0
2024-10-03 13:25:00,150.34,150.56,150.29,150.32,13375.0,147.291,147.5065,147.242,147.2714,13375.0
2024-10-03 13:30:00,150.29,150.7,150.29,150.7,5437.0,147.242,147.6437,147.242,147.6437,5437.0
2024-10-03 13:35:00,150.7,150.77,150.53,150.53,4795.0,147.6437,147.7123,147.4772,147.4772,4795.0
2024-10-03 13:40:00,150.55,150.55,150.27,150.55,3230.0,147.4968,147.4968,147.2224,147.4968,3230.0
2024-10-03 13:45:00,150.65,150.71,150.52,150.53,4732.0,147.5947,147.6535,147.4674,147.4772,4732.0
2024-10-03 13:50:00,150.48,150.64,150.47,150.47,4924.0,147.4282,147.5849,147.4184,147.4184,4924.0
2024-10-03 13:55:00,150.5,150.62,150.42,150.61,10227.0,147.4478,147.5653,147.3694,147.5555,10227.0
2024-10-03 14:00:00,150.63,150.68,150.43,150.62,8016.0,147.5751,147.6241,147.3792,147.5653,8016.0
2024-10-03 14:05:00,150.63,150.68,150.47,150.5,8247.0,147.5751,147.6241,147.4184,147.4478,8247.0
2024-10-03 14:10:00,150.5,150.7,150.46,150.66,14987.0,147.4478,147.6437,147.4086,147.6045,14987.0
2024-10-03 14:15:00,150.67,150.7,150.56,150.66,7302.0,147.6143,147.6437,147.5065,147.6045,7302.0
2024-10-03 14:20:00,150.66,150.76,150.5,150.64,9900.0,147.6045,147.7025,147.4478,147.5849,9900.0
2024-10-03 14:25:00,150.71,150.9,150.7,150.8,8435.0,147.6535,147.8397,147.6437,147.7417,8435.0
2024-10-03 14:30:00,150.72,150.79,150.66,150.72,2030.0,147.6633,147.7319,147.6045,147.6633,2030.0
2024-10-03 14:35:00,150.75,150.82,150.69,150.76,3398.0,147.6927,147.7613,147.6339,147.7025,3398.0
2024-10-03 14:40:00,150.7,150.86,150.7,150.77,4023.0,147.6437,147.8005,147.6437,147.7123,4023.0
2024-10-03 14:45:00,150.74,150.78,150.63,150.67,13909.0,147.6829,147.7221,147.5751,147.6143,13909.0
2024-10-03 14:50:00,150.69,150.77,150.62,150.74,12587.0,147.6339,147.7123,147.5653,147.6829,12587.0
2024-10-03 14:55:00,150.74,150.83,150.61,150.66,16138.0,147.6829,147.7711,147.5555,147.6045,16138.0
2024-10-03 15:00:00,150.62,150.64,150.55,150.58,4465.0,147.5653,147.5849,147.4968,147.5261,4465.0
2024-10-03 15:05:00,150.61,150.72,150.54,150.7,8635.0,147.5555,147.6633,147.487,147.6437,8635.0
2024-10-03 15:10:00,150.71,150.71,150.57,150.63,11292.0,147.6535,147.6535,147.5163,147.5751,11292.0
2024-10-03 15:15:00,150.61,150.82,150.55,150.82,5703.0,147.5555,147.7613,147.4968,147.7613,5703.0
2024-10-03 15:20:00,150.79,150.92,150.75,150.88,6134.0,147.7319,147.8592,147.6927,147.8201,6134.0
2024-10-03 15:25:00,150.93,150.98,150.88,150.95,12326.0,147.869,147.918,147.8201,147.8886,12326.0
2024-10-03 15:30:00,150.91,151.09,150.85,151.04,9329.0,147.8494,148.0258,147.7907,147.9768,9329.0
2024-10-03 15:35:00,151.0,151.12,150.84,150.85,18361.0,147.9376,148.0552,147.7809,147.7907,18361.0
2024-10-03 15:40:00,150.84,150.89,150.67,150.69,16588.0,147.7809,147.8299,147.6143,147.6339,16588.0
2024-10-03 15:45:00,150.68,151.04,150.61,151.03,29402.0,147.6241,147.9768,147.5555,147.967,29402.0
2024-10-03 15:50:00,151.06,151.22,151.01,151.22,38003.0,147.9964,148.1532,147.9474,148.1532,38003.0
2024-10-03 15:55:00,151.23,151.34,151.11,151.21,130988.0,148.163,148.2707,148.0454,148.1434,130988.0
2024-10-04 09:30:00,153.05,153.55,151.49,151.87,43282.0,149.946,150.4359,148.4177,148.79,43282.0
2024-10-04 09:35:00,151.87,152.29,151.64,152.23,17506.0,148.79,149.2015,148.5646,149.1427,17506.0
2024-10-04 09:40:00,152.37,152.49,151.85,151.86,12581.0,149.2798,149.3974,148.7704,148.7802,12581.0
2024-10-04 09:45:00,151.88,152.12,151.62,151.65,14154.0,148.7998,149.0349,148.5451,148.5744,14154.0
2024-10-04 09:50:00,151.66,151.79,151.37,151.4,10455.0,148.5842,148.7116,148.3001,148.3295,10455.0
2024-10-04 09:55:00,151.4,151.66,150.89,151.32,16781.0,148.3295,148.5842,147.8299,148.2511,16781.0
2024-10-04 10:00:00,151.28,151.79,151.16,151.69,17015.0,148.2119,148.7116,148.0944,148.6136,17015.0
2024-10-04 10:05:00,151.72,151.94,150.86,150.93,6457.0,148.643,148.8586,147.8005,147.869,6457.0
2024-10-04 10:10:00,150.83,151.55,150.78,151.5,24126.0,147.7711,148.4765,147.7221,148.4275,24126.0
2024-10-04 10:15:00,151.36,152.39,151.35,152.09,11592.0,148.2903,149.2994,148.2805,149.0055,11592.0
2024-10-04 10:20:00,152.11,152.11,151.55,151.62,10429.0,149.0251,149.0251,148.4765,148.5451,10429.0
2024-10-04 10:25:00,151.72,151.95,151.23,151.56,9450.0,148.643,148.8684,148.163,148.4863,9450.0
2024-10-04 10:30:00,151.47,152.07,150.8,151.16,48535.0,148.3981,148.9859,147.7417,148.0944,48535.0
2024-10-04 10:35:00,151.27,151.27,150.4,150.49,9171.0,148.2021,148.2021,147.3498,147.438,9171.0
2024-10-04 10:40:00,150.49,150.94,150.49,150.84,18551.0,147.438,147.8788,147.438,147.7809,18551.0
2024-10-04 10:45:00,150.84,151.15,150.7,151.15,8359.0,147.7809,148.0846,147.6437,148.0846,8359.0
2024-10-04 10:50:00,151.17,151.32,151.09,151.13,4781.0,148.1042,148.2511,148.0258,148.065,4781.0
2024-10-04 10:55:00,151.17,151.35,151.08,151.35,7444.0,148.1042,148.2805,148.016,148.2805,7444.0
2024-10-04 11:00:00,151.43,151.74,151.39,151.65,9209.0,148.3589,148.6626,148.3197,148.5744,9209.0
2024-10-04 11:05:00,151.65,151.9,151.54,151.58,6886.0,148.5744,148.8194,148.4667,148.5059,6886.0
2024-10-04 11:10:00,151.57,151.66,151.35,151.4,12602.0,148.4961,148.5842,148.2805,148.3295,12602.0
2024-10-04 11:15:00,151.36,151.37,150.83,150.85,47096.0,148.2903,148.3001,147.7711,147.7907,47096.0
2024-10-04 11:20:00,150.81,150.84,150.2,150.29,17143.0,147.7515,147.7809,147.1538,147.242,17143.0
2024-10-04 11:25:00,150.31,150.57,150.22,150.4,9420.0,147.2616,147.5163,147.1734,147.3498,9420.0
2024-10-04 11:30:00,150.33,150.42,150.19,150.42,6220.0,147.2812,147.3694,147.1441,147.3694,6220.0
2024-10-04 11:35:00,150.46,150.68,150.43,150.43,4045.0,147.4086,147.6241,147.3792,147.3792,4045.0
2024-10-04 11:40:00,150.61,150.85,150.61,150.67,12433.0,147.5555,147.7907,147.5555,147.6143,12433.0
2024-10-04 11:45:00,150.64,150.88,150.64,150.79,6009.0,147.5849,147.8201,147.5849,147.7319,6009.0
2024-10-04 11:50:00,150.79,151.21,150.79,151.14,7034.0,147.7319,148.1434,147.7319,148.0748,7034.0
2024-10-04 11:55:00,151.18,151.21,150.85,151.0,8087.0,148.114,148.1434,147.7907,147.9376,8087.0
2024-10-04 12:00:00,151.0,151.07,150.84,151.01,6334.0,147.9376,148.0062,147.7809,147.9474,6334.0
2024-10-04 12:05:00,150.95,151.02,150.67,150.67,9917.0,147.8886,147.9572,147.6143,147.6143,9917.0
2024-10-04 12:10:00,150.65,150.88,150.64,150.73,7329.0,147.5947,147.8201,147.5849,147.6731,7329.0
2024-10-04 12:15:00,150.78,151.02,150.76,150.87,8326.0,147.7221,147.9572,147.7025,147.8103,8326.0
2024-10-04 12:20:00,150.84,150.91,150.47,150.47,9707.0,147.7809,147.8494,147.4184,147.4184,9707.0
2024-10-04 12:25:00,150.46,150.69,150.46,150.56,6897.0,147.4086,147.6339,147.4086,147.5065,6897.0
2024-10-04 12:30:00,150.56,150.74,150.47,150.54,9396.0,147.5065,147.6829,147.4184,147.487,9396.0
2024-10-04 12:35:00,150.62,151.3,150.6,151.22,17304.0,147.5653,148.2315,147.5457,148.1532,17304.0
2024-10-04 12:40:00,151.13,151.24,150.92,151.19,4699.0,148.065,148.1728,147.8592,148.1238,4699.0
2024-10-04 12:45:00,151.16,151.43,151.15,151.22,10403.0,148.0944,148.3589,148.0846,148.1532,10403.0
2024-10-04 12:50:00,151.23,151.34,151.11,151.34,3890.0,148.163,148.2707,148.0454,148.2707,3890.0
2024-10-04 12:55:00,151.34,151.37,151.09,151.31,9808.0,148.2707,148.3001,148.0258,148.2413,9808.0
2024-10-04 13:00:00,151.38,151.43,151.26,151.41,4752.0,148.3099,148.3589,148.1924,148.3393,4752.0
2024-10-04 13:05:00,151.33,151.56,151.31,151.49,3779.0,148.2609,148.4863,148.2413,148.4177,3779.0
2024-10-04 13:10:00,151.39,151.58,151.29,151.49,3461.0,148.3197,148.5059,148.2217,148.4177,3461.0
2024-10-04 13:15:00,151.56,151.63,151.48,151.59,3701.0,148.4863,148.5548,148.4079,148.5157,3701.0
2024-10-04 13:20:00,151.62,151.69,151.52,151.61,19020.0,148.5451,148.6136,148.4471,148.5353,19020.0
2024-10-04 13:25:00,151.62,151.63,151.36,151.46,2000.0,148.5451,148.5548,148.2903,148.3883,2000.0
2024-10-04 13:30:00,151.4,151.47,151.02,151.02,11319.0,148.3295,148.3981,147.9572,147.9572,11319.0
2024-10-04 13:35:00,151.01,151.08,150.62,150.99,6731.0,147.9474,148.016,147.5653,147.9278,6731.0
2024-10-04 13:40:00,150.9,151.4,150.9,151.27,2515.0,147.8397,148.3295,147.8397,148.2021,2515.0
2024-10-04 13:45:00,151.3,151.38,151.12,151.12,2672.0,148.2315,148.3099,148.0552,148.0552,2672.0
2024-10-04 13:50:00,151.12,151.24,151.0,151.1,5127.0,148.0552,148.1728,147.9376,148.0356,5127.0
2024-10-04 13:55:00,151.15,151.15,150.87,150.88,11278.0,148.0846,148.0846,147.8103,147.8201,11278.0
2024-10-04 14:00:00,150.88,151.21,150.85,151.09,11206.0,147.8201,148.1434,147.7907,148.0258,11206.0
2024-10-04 14:05:00,151.09,151.38,151.06,151.3,4806.0,148.0258,148.3099,147.9964,148.2315,4806.0
2024-10-04 14:10:00,151.3,151.34,151.15,151.21,11889.0,148.2315,148.2707,148.0846,148.1434,11889.0
2024-10-04 14:15:00,151.18,151.29,151.11,151.11,16323.0,148.114,148.2217,148.0454,148.0454,16323.0
2024-10-04 14:20:00,151.16,151.48,151.11,151.48,8233.0,148.0944,148.4079,148.0454,148.4079,8233.0
2024-10-04 14:25:00,151.55,151.55,151.39,151.49,3345.0,148.4765,148.4765,148.3197,148.4177,3345.0
2024-10-04 14:30:00,151.48,151.51,151.38,151.49,5045.0,148.4079,148.4373,148.3099,148.4177,5045.0
2024-10-04 14:35:00,151.49,151.54,151.44,151.52,3384.0,148.4177,148.4667,148.3687,148.4471,3384.0
2024-10-04 14:40:00,151.51,151.76,151.51,151.67,4901.0,148.4373,148.6822,148.4373,148.594,4901.0
2024-10-04 14:45:00,151.66,151.84,151.61,151.79,7931.0,148.5842,148.7606,148.5353,148.7116,7931.0
2024-10-04 14:50:00,151.81,151.9,151.7,151.7,4839.0,148.7312,148.8194,148.6234,148.6234,4839.0
2024-10-04 14:55:00,151.72,151.8,151.7,151.8,5251.0,148.643,148.7214,148.6234,148.7214,5251.0
2024-10-04 15:00:00,151.74,151.77,151.59,151.64,9295.0,148.6626,148.692,148.5157,148.5646,9295.0
2024-10-04 15:05:00,151.59,151.73,151.58,151.67,15861.0,148.5157,148.6528,148.5059,148.594,15861.0
2024-10-04 15:10:00,151.63,151.75,151.6,151.74,9235.0,148.5548,148.6724,148.5255,148.6626,9235.0
2024-10-04 15:15:00,151.72,151.77,151.64,151.72,4679.0,148.643,148.692,148.5646,148.643,4679.0
2024-10-04 15:20:00,151.75,151.83,151.65,151.72,29249.0,148.6724,148.7508,148.5744,148.643,29249.0
2024-10-04 15:25:00,151.71,151.73,151.49,151.6,15796.0,148.6332,148.6528,148.4177,148.5255,15796.0
2024-10-04 15:30:00,151.57,151.91,151.49,151.86,18645.0,148.4961,148.8292,148.4177,148.7802,18645.0
2024-10-04 15:35:00,151.82,152.0,151.74,151.96,18557.0,148.741,148.9173,148.6626,148.8782,18557.0
2024-10-04 15:40:00,151.95,152.24,151.95,152.24,26893.0,148.8684,149.1525,148.8684,149.1525,26893.0
2024-10-04 15:45:00,152.21,152.22,151.92,152.05,37213.0,149.1231,149.1329,148.839,148.9663,37213.0
2024-10-04 15:50:00,152.06,152.2,151.88,152.05,32847.0,148.9761,149.1133,148.7998,148.9663,32847.0
2024-10-04 15:55:00,152.01,152.18,151.89,151.9,94111.0,148.9271,149.0937,148.8096,148.8194,94111.0
2024-10-07 09:30:00,151.17,151.83,151.08,151.21,31244.0,148.1042,148.7508,148.016,148.1434,31244.0
2024-10-07 09:35:00,151.23,151.65,150.91,151.3,8465.0,148.163,148.5744,147.8494,148.2315,8465.0
2024-10-07 09:40:00,151.44,151.65,151.42,151.51,5374.0,148.3687,148.5744,148.3491,148.4373,5374.0
2024-10-07 09:45:00,151.5,151.74,151.33,151.51,7725.0,148.4275,148.6626,148.2609,148.4373,7725.0
2024-10-07 09:50:00,151.56,151.73,151.23,151.3,7520.0,148.4863,148.6528,148.163,148.2315,7520.0
2024-10-07 09:55:00,151.34,151.37,150.63,150.74,9010.0,148.2707,148.3001,147.5751,147.6829,9010.0
2024-10-07 10:00:00,150.79,151.33,150.76,151.33,42829.0,147.7319,148.2609,147.7025,148.2609,42829.0
2024-10-07 10:05:00,151.28,151.57,151.06,151.15,12408.0,148.2119,148.4961,147.9964,148.0846,12408.0
2024-10-07 10:10:00,151.12,151.26,151.04,151.21,5326.0,148.0552,148.1924,147.9768,148.1434,5326.0
2024-10-07 10:15:00,151.08,151.27,150.85,151.0,6264.0,148.016,148.2021,147.7907,147.9376,6264.0
2024-10-07 10:20:00,151.01,151.01,150.6,150.86,7514.0,147.9474,147.9474,147.5457,147.8005,7514.0
2024-10-07 10:25:00,150.72,150.75,150.35,150.46,12520.0,147.6633,147.6927,147.3008,147.4086,12520.0
2024-10-07 10:30:00,150.34,150.47,150.23,150.4,12249.0,147.291,147.4184,147.1832,147.3498,12249.0
2024-10-07 10:35:00,150.36,150.5,150.12,150.16,11165.0,147.3106,147.4478,147.0755,147.1147,11165.0
2024-10-07 10:40:00,150.16,150.37,150.07,150.35,17209.0,147.1147,147.3204,147.0265,147.3008,17209.0
2024-10-07 10:45:00,150.34,150.39,150.23,150.34,11632.0,147.291,147.34,147.1832,147.291,11632.0
2024-10-07 10:50:00,150.34,150.54,150.29,150.35,11807.0,147.291,147.487,147.242,147.3008,11807.0
2024-10-07 10:55:00,150.41,150.42,150.25,150.41,6568.0,147.3596,147.3694,147.2028,147.3596,6568.0
2024-10-07 11:00:00,150.26,150.37,149.9,150.16,23812.0,147.2126,147.3204,146.8599,147.1147,23812.0
2024-10-07 11:05:00,150.16,150.36,150.06,150.36,7677.0,147.1147,147.3106,147.0167,147.3106,7677.0
2024-10-07 11:10:00,150.4,150.5,150.28,150.4,11208.0,147.3498,147.4478,147.2322,147.3498,11208.0
2024-10-07 11:15:00,150.36,150.4,150.16,150.27,9201.0,147.3106,147.3498,147.1147,147.2224,9201.0
2024-10-07 11:20:00,150.27,150.36,150.21,150.27,7320.0,147.2224,147.3106,147.1636,147.2224,7320.0
2024-10-07 11:25:00,150.27,150.53,150.22,150.42,13347.0,147.2224,147.4772,147.1734,147.3694,13347.0
2024-10-07 11:30:00,150.41,150.41,150.18,150.18,6839.0,147.3596,147.3596,147.1343,147.1343,6839.0
2024-10-07 11:35:00,150.19,150.28,150.06,150.17,6304.0,147.1441,147.2322,147.0167,147.1245,6304.0
2024-10-07 11:40:00,150.13,150.3,150.08,150.08,8012.0,147.0853,147.2518,147.0363,147.0363,8012.0
2024-10-07 11:45:00,150.06,150.1,149.99,150.03,4766.0,147.0167,147.0559,146.9481,146.9873,4766.0
2024-10-07 11:50:00,150.01,150.04,149.6,149.62,25027.0,146.9677,146.9971,146.566,146.5856,25027.0
2024-10-07 11:55:00,149.67,149.75,149.56,149.71,10409.0,146.6346,146.713,146.5268,146.6738,10409.0
2024-10-07 12:00:00,149.72,149.72,149.58,149.66,4429.0,146.6836,146.6836,146.5464,146.6248,4429.0
2024-10-07 12:05:00,149.65,149.72,149.53,149.59,11317.0,146.615,146.6836,146.4974,146.5562,11317.0
2024-10-07 12:10:00,149.63,149.66,149.43,149.6,18216.0,146.5954,146.6248,146.3995,146.566,18216.0
2024-10-07 12:15:00,149.57,149.8,149.57,149.74,16829.0,146.5366,146.762,146.5366,146.7032,16829.0
2024-10-07 12:20:00,149.71,149.75,149.61,149.75,8478.0,146.6738,146.713,146.5758,146.713,8478.0
2024-10-07 12:25:00,149.71,149.8,149.56,149.59,10145.0,146.6738,146.762,146.5268,146.5562,10145.0
2024-10-07 12:30:00,149.56,149.59,149.39,149.48,9461.0,146.5268,146.5562,146.3603,146.4485,9461.0
2024-10-07 12:35:00,149.48,149.63,149.48,149.49,6825.0,146.4485,146.5954,146.4485,146.4582,6825.0
2024-10-07 12:40:00,149.48,149.52,149.21,149.24,5571.0,146.4485,146.4876,146.1839,146.2133,5571.0
2024-10-07 12:45:00,149.24,149.31,149.2,149.25,11781.0,146.2133,146.2819,146.1741,146.2231,11781.0
2024-10-07 12:50:00,149.31,149.45,149.26,149.39,8525.0,146.2819,146.4191,146.2329,146.3603,8525.0
2024-10-07 12:55:00,149.36,149.5,149.32,149.43,13383.0,146.3309,146.468,146.2917,146.3995,13383.0
2024-10-07 13:00:00,149.46,149.48,149.28,149.3,7708.0,146.4289,146.4485,146.2525,146.2721,7708.0
2024-10-07 13:05:00,149.31,149.33,149.03,149.1,8383.0,146.2819,146.3015,146.0076,146.0762,8383.0
2024-10-07 13:10:00,149.11,149.31,149.11,149.23,7530.0,146.086,146.2819,146.086,146.2035,7530.0
2024-10-07 13:15:00,149.26,149.42,149.25,149.26,9233.0,146.2329,146.3897,146.2231,146.2329,9233.0
2024-10-07 13:20:00,149.29,149.35,149.22,149.26,8061.0,146.2623,146.3211,146.1937,146.2329,8061.0
2024-10-07 13:25:00,149.33,149.45,149.28,149.28,5298.0,146.3015,146.4191,146.2525,146.2525,5298.0
2024-10-07 13:30:00,149.24,149.28,149.08,149.16,5628.0,146.2133,146.2525,146.0566,146.1349,5628.0
2024-10-07 13:35:00,149.19,149.29,149.14,149.14,4619.0,146.1643,146.2623,146.1153,146.1153,4619.0
2024-10-07 13:40:00,149.14,149.25,149.08,149.21,8924.0,146.1153,146.2231,146.0566,146.1839,8924.0
2024-10-07 13:45:00,149.2,149.27,149.12,149.2,6242.0,146.1741,146.2427,146.0958,146.1741,6242.0
2024-10-07 13:50:00,149.17,149.38,149.15,149.35,6303.0,146.1447,146.3505,146.1251,146.3211,6303.0
2024-10-07 13:55:00,149.37,149.39,149.23,149.38,3185.0,146.3407,146.3603,146.2035,146.3505,3185.0
2024-10-07 14:00:00,149.35,149.35,148.87,148.89,12381.0,146.3211,146.3211,145.8508,145.8704,12381.0
2024-10-07 14:05:00,148.94,149.02,148.89,148.89,5044.0,145.9194,145.9978,145.8704,145.8704,5044.0
2024-10-07 14:10:00,148.99,149.18,148.96,149.1,8118.0,145.9684,146.1545,145.939,146.0762,8118.0
2024-10-07 14:15:00,149.14,149.26,149.13,149.21,5959.0,146.1153,146.2329,146.1055,146.1839,5959.0
2024-10-07 14:20:00,149.21,149.36,149.21,149.21,10421.0,146.1839,146.3309,146.1839,146.1839,10421.0
2024-10-07 14:25:00,149.23,149.32,149.2,149.22,7150.0,146.2035,146.2917,146.1741,146.1937,7150.0
2024-10-07 14:30:00,149.25,149.29,148.76,149.17,22451.0,146.2231,146.2623,145.7431,146.1447,22451.0
2024-10-07 14:35:00,149.12,149.15,148.9,148.94,5690.0,146.0958,146.1251,145.8802,145.9194,5690.0
2024-10-07 14:40:00,149.0,149.14,149.0,149.03,7087.0,145.9782,146.1153,145.9782,146.0076,7087.0
2024-10-07 14:45:00,148.97,149.03,148.3,148.35,17890.0,145.9488,146.0076,145.2924,145.3414,17890.0
2024-10-07 14:50:00,148.38,148.57,148.33,148.49,6326.0,145.3708,145.5569,145.3218,145.4785,6326.0
2024-10-07 14:55:00,148.53,148.66,148.34,148.35,5494.0,145.5177,145.6451,145.3316,145.3414,5494.0
2024-10-07 15:00:00,148.4,148.58,148.35,148.54,17030.0,145.3904,145.5667,145.3414,145.5275,17030.0
2024-10-07 15:05:00,148.49,148.91,148.49,148.8,12017.0,145.4785,145.89,145.4785,145.7822,12017.0
2024-10-07 15:10:00,148.82,148.9,148.76,148.78,10709.0,145.8018,145.8802,145.7431,145.7626,10709.0
2024-10-07 15:15:00,148.76,148.98,148.75,148.76,9750.0,145.7431,145.9586,145.7333,145.7431,9750.0
2024-10-07 15:20:00,148.76,148.94,148.67,148.9,10425.0,145.7431,145.9194,145.6549,145.8802,10425.0
2024-10-07 15:25:00,148.94,149.02,148.84,149.02,8622.0,145.9194,145.9978,145.8214,145.9978,8622.0
2024-10-07 15:30:00,149.02,149.02,148.75,148.94,12339.0,145.9978,145.9978,145.7333,145.9194,12339.0
2024-10-07 15:35:00,148.94,148.97,148.75,148.84,18652.0,145.9194,145.9488,145.7333,145.8214,18652.0
2024-10-07 15:40:00,148.84,149.05,148.76,149.02,21003.0,145.8214,146.0272,145.7431,145.9978,21003.0
2024-10-07 15:45:00,149.03,149.07,148.86,148.99,19717.0,146.0076,146.0468,145.841,145.9684,19717.0
2024-10-07 15:50:00,148.98,149.48,148.92,149.43,50159.0,145.9586,146.4485,145.8998,146.3995,50159.0
2024-10-07 15:55:00,149.4,149.4,148.92,149.07,131404.0,146.3701,146.3701,145.8998,146.0468,131404.0
2024-10-08 09:30:00,150.04,150.43,148.8,148.81,42250.0,146.9971,147.3792,145.7822,145.792,42250.0
2024-10-08 09:35:00,148.8,148.93,148.41,148.89,8590.0,145.7822,145.9096,145.4002,145.8704,8590.0
2024-10-08 09:40:00,148.77,149.1,148.76,148.95,7179.0,145.7528,146.0762,145.7431,145.9292,7179.0
2024-10-08 09:45:00,148.81,148.93,148.4,148.8,12764.0,145.792,145.9096,145.3904,145.7822,12764.0
2024-10-08 09:50:00,148.81,148.81,148.52,148.77,7404.0,145.792,145.792,145.5079,145.7528,7404.0
2024-10-08 09:55:00,148.69,148.85,148.6,148.85,4936.0,145.6745,145.8312,145.5863,145.8312,4936.0
2024-10-08 10:00:00,148.8,149.46,148.8,149.44,23427.0,145.7822,146.4289,145.7822,146.4093,23427.0
2024-10-08 10:05:00,149.5,149.64,149.36,149.49,7771.0,146.468,146.6052,146.3309,146.4582,7771.0
2024-10-08 10:10:00,149.48,149.6,149.11,149.38,44133.0,146.4485,146.566,146.086,146.3505,44133.0
2024-10-08 10:15:00,149.36,149.47,149.22,149.47,6812.0,146.3309,146.4387,146.1937,146.4387,6812.0
2024-10-08 10:20:00,149.39,149.48,149.22,149.35,5897.0,146.3603,146.4485,146.1937,146.3211,5897.0
2024-10-08 10:25:00,149.28,149.34,148.92,148.92,4549.0,146.2525,146.3113,145.8998,145.8998,4549.0
2024-10-08 10:30:00,148.97,149.06,148.81,148.93,9718.0,145.9488,146.037,145.792,145.9096,9718.0
2024-10-08 10:35:00,148.93,148.94,148.67,148.78,9608.0,145.9096,145.9194,145.6549,145.7626,9608.0
2024-10-08 10:40:00,148.73,149.36,148.51,148.98,18553.0,145.7137,146.3309,145.4981,145.9586,18553.0
2024-10-08 10:45:00,149.06,149.22,148.83,148.94,6155.0,146.037,146.1937,145.8116,145.9194,6155.0
2024-10-08 10:50:00,148.88,148.93,148.67,148.83,4461.0,145.8606,145.9096,145.6549,145.8116,4461.0
2024-10-08 10:55:00,148.74,148.89,148.73,148.77,3430.0,145.7235,145.8704,145.7137,145.7528,3430.0
2024-10-08 11:00:00,148.85,149.2,148.79,149.2,3893.0,145.8312,146.1741,145.7724,146.1741,3893.0
2024-10-08 11:05:00,149.17,149.47,149.09,149.36,9316.0,146.1447,146.4387,146.0664,146.3309,9316.0
2024-10-08 11:10:00,149.37,149.56,149.21,149.56,15981.0,146.3407,146.5268,146.1839,146.5268,15981.0
2024-10-08 11:15:00,149.55,149.61,149.4,149.49,8582.0,146.517,146.5758,146.3701,146.4582,8582.0
2024-10-08 11:20:00,149.5,149.75,149.44,149.62,8780.0,146.468,146.713,146.4093,146.5856,8780.0
2024-10-08 11:25:00,149.63,149.92,149.55,149.88,25034.0,146.5954,146.8795,146.517,146.8403,25034.0
2024-10-08 11:30:00,149.88,149.99,149.72,149.77,13008.0,146.8403,146.9481,146.6836,146.7326,13008.0
2024-10-08 11:35:00,149.77,149.8,149.6,149.64,8609.0,146.7326,146.762,146.566,146.6052,8609.0
2024-10-08 11:40:00,149.7,149.8,149.64,149.71,5464.0,146.664,146.762,146.6052,146.6738,5464.0
2024-10-08 11:45:00,149.7,149.71,149.54,149.56,7551.0,146.664,146.6738,146.5072,146.5268,7551.0
2024-10-08 11:50:00,149.57,149.89,149.57,149.86,9535.0,146.5366,146.8501,146.5366,146.8207,9535.0
2024-10-08 11:55:00,149.88,149.95,149.72,149.8,4677.0,146.8403,146.9089,146.6836,146.762,4677.0
2024-10-08 12:00:00,149.69,149.81,149.58,149.63,4802.0,146.6542,146.7718,146.5464,146.5954,4802.0
2024-10-08 12:05:00,149.63,149.83,149.62,149.83,4590.0,146.5954,146.7914,146.5856,146.7914,4590.0
2024-10-08 12:10:00,149.97,149.97,149.82,149.87,4331.0,146.9285,146.9285,146.7816,146.8305,4331.0
2024-10-08 12:15:00,149.86,149.9,149.8,149.87,3109.0,146.8207,146.8599,146.762,146.8305,3109.0
2024-10-08 12:20:00,149.83,149.9,149.75,149.78,4273.0,146.7914,146.8599,146.713,146.7424,4273.0
2024-10-08 12:25:00,149.78,149.94,149.74,149.85,4240.0,146.7424,146.8991,146.7032,146.8109,4240.0
2024-10-08 12:30:00,149.85,149.86,149.66,149.71,8513.0,146.8109,146.8207,146.6248,146.6738,8513.0
2024-10-08 12:35:00,149.75,149.99,149.74,149.94,7447.0,146.713,146.9481,146.7032,146.8991,7447.0
2024-10-08 12:40:00,149.98,150.14,149.93,150.0,6735.0,146.9383,147.0951,146.8893,146.9579,6735.0
2024-10-08 12:45:00,150.02,150.03,149.77,149.79,4804.0,146.9775,146.9873,146.7326,146.7522,4804.0
2024-10-08 12:50:00,149.78,149.88,149.67,149.74,4027.0,146.7424,146.8403,146.6346,146.7032,4027.0
2024-10-08 12:55:00,149.71,149.77,149.71,149.74,4091.0,146.6738,146.7326,146.6738,146.7032,4091.0
2024-10-08 13:00:00,149.7,149.77,149.57,149.63,12529.0,146.664,146.7326,146.5366,146.5954,12529.0
2024-10-08 13:05:00,149.56,149.68,149.23,149.23,9146.0,146.5268,146.6444,146.2035,146.2035,9146.0
2024-10-08 13:10:00,149.21,149.27,149.08,149.17,9315.0,146.1839,146.2427,146.0566,146.1447,9315.0
2024-10-08 13:15:00,149.12,149.12,148.92,148.95,6312.0,146.0958,146.0958,145.8998,145.9292,6312.0
2024-10-08 13:20:00,148.99,149.15,148.93,149.13,4793.0,145.9684,146.1251,145.9096,146.1055,4793.0
2024-10-08 13:25:00,149.1,149.18,148.95,149.1,4800.0,146.0762,146.1545,145.9292,146.0762,4800.0
2024-10-08 13:30:00,149.0,149.14,148.93,149.1,8958.0,145.9782,146.1153,145.9096,146.0762,8958.0
2024-10-08 13:35:00,149.06,149.09,148.94,148.94,3539.0,146.037,146.0664,145.9194,145.9194,3539.0
2024-10-08 13:40:00,148.97,149.13,148.95,149.13,3173.0,145.9488,146.1055,145.9292,146.1055,3173.0
2024-10-08 13:45:00,149.13,149.19,149.07,149.11,1900.0,146.1055,146.1643,146.0468,146.086,1900.0
2024-10-08 13:50:00,149.1,149.12,148.99,149.05,5423.0,146.0762,146.0958,145.9684,146.0272,5423.0
2024-10-08 13:55:00,149.09,149.28,149.05,149.28,3247.0,146.0664,146.2525,146.0272,146.2525,3247.0
2024-10-08 14:00:00,149.3,149.36,149.21,149.21,2871.0,146.2721,146.3309,146.1839,146.1839,2871.0
2024-10-08 14:05:00,149.29,149.44,149.24,149.39,6360.0,146.2623,146.4093,146.2133,146.3603,6360.0
2024-10-08 14:10:00,149.35,149.38,149.31,149.35,10358.0,146.3211,146.3505,146.2819,146.3211,10358.0
2024-10-08 14:15:00,149.38,149.44,149.34,149.41,3161.0,146.3505,146.4093,146.3113,146.3799,3161.0
2024-10-08 14:20:00,149.41,149.49,149.29,149.31,9306.0,146.3799,146.4582,146.2623,146.2819,9306.0
2024-10-08 14:25:00,149.34,149.4,149.3,149.34,6845.0,146.3113,146.3701,146.2721,146.3113,6845.0
2024-10-08 14:30:00,149.38,149.58,149.37,149.56,6501.0,146.3505,146.5464,146.3407,146.5268,6501.0
2024-10-08 14:35:00,149.53,149.72,149.52,149.66,14493.0,146.4974,146.6836,146.4876,146.6248,14493.0
2024-10-08 14:40:00,149.62,149.67,149.51,149.61,8538.0,146.5856,146.6346,146.4778,146.5758,8538.0
2024-10-08 14:45:00,149.63,149.65,149.53,149.65,6647.0,146.5954,146.615,146.4974,146.615,6647.0
2024-10-08 14:50:00,149.67,149.8,149.65,149.75,4888.0,146.6346,146.762,146.615,146.713,4888.0
2024-10-08 14:55:00,149.73,149.88,149.72,149.83,9368.0,146.6934,146.8403,146.6836,146.7914,9368.0
2024-10-08 15:00:00,149.84,149.84,149.68,149.8,9581.0,146.8011,146.8011,146.6444,146.762,9581.0
2024-10-08 15:05:00,149.8,149.84,149.71,149.71,7683.0,146.762,146.8011,146.6738,146.6738,7683.0
2024-10-08 15:10:00,149.73,149.95,149.66,149.95,15020.0,146.6934,146.9089,146.6248,146.9089,15020.0
2024-10-08 15:15:00,149.92,150.06,149.9,150.03,10134.0,146.8795,147.0167,146.8599,146.9873,10134.0
2024-10-08 15:20:00,150.02,150.02,149.86,149.98,10032.0,146.9775,146.9775,146.8207,146.9383,10032.0
2024-10-08 15:25:00,149.93,150.0,149.9,149.9,10934.0,146.8893,146.9579,146.8599,146.8599,10934.0
2024-10-08 15:30:00,149.9,150.25,149.85,150.14,14088.0,146.8599,147.2028,146.8109,147.0951,14088.0
2024-10-08 15:35:00,150.14,150.17,150.02,150.08,14643.0,147.0951,147.1245,146.9775,147.0363,14643.0
2024-10-08 15:40:00,150.07,150.1,149.95,149.98,10845.0,147.0265,147.0559,146.9089,146.9383,10845.0
2024-10-08 15:45:00,149.97,150.1,149.87,150.01,19178.0,146.9285,147.0559,146.8305,146.9677,19178.0
2024-10-08 15:50:00,149.98,149.98,149.75,149.77,32833.0,146.9383,146.9383,146.713,146.7326,32833.0
2024-10-08 15:55:00,149.74,149.79,149.39,149.46,92890.0,146.7032,146.7522,146.3603,146.4289,92890.0
2024-10-09 09:30:00,148.0,148.27,146.97,147.86,110495.0,144.9985,145.263,143.9894,144.8613,110495.0
2024-10-09 09:35:00,147.91,148.18,147.39,148.18,45688.0,144.9103,145.1748,144.4008,145.1748,45688.0
2024-10-09 09:40:00,148.18,149.04,147.96,148.64,23236.0,145.1748,146.0174,144.9593,145.6255,23236.0
2024-10-09 09:45:00,148.74,149.23,148.74,149.13,20716.0,145.7235,146.2035,145.7235,146.1055,20716.0
2024-10-09 09:50:00,149.13,149.5,149.11,149.16,18804.0,146.1055,146.468,146.086,146.1349,18804.0
2024-10-09 09:55:00,149.23,149.34,148.74,148.74,29497.0,146.2035,146.3113,145.7235,145.7235,29497.0
2024-10-09 10:00:00,148.74,148.9,148.59,148.63,18519.0,145.7235,145.8802,145.5765,145.6157,18519.0
2024-10-09 10:05:00,148.66,148.78,148.51,148.55,21530.0,145.6451,145.7626,145.4981,145.5373,21530.0
2024-10-09 10:10:00,148.64,148.77,148.53,148.53,18330.0,145.6255,145.7528,145.5177,145.5177,18330.0
2024-10-09 10:15:00,148.53,148.53,147.91,147.93,9380.0,145.5177,145.5177,144.9103,144.9299,9380.0
2024-10-09 10:20:00,147.93,148.05,147.82,147.97,14497.0,144.9299,145.0475,144.8221,144.9691,14497.0
2024-10-09 10:25:00,147.88,148.05,147.64,147.69,22180.0,144.8809,145.0475,144.6458,144.6948,22180.0
2024-10-09 10:30:00,147.61,147.85,147.57,147.77,12920.0,144.6164,144.8515,144.5772,144.7731,12920.0
2024-10-09 10:35:00,147.76,148.01,147.75,147.94,20774.0,144.7633,145.0083,144.7535,144.9397,20774.0
2024-10-09 10:40:00,147.93,148.01,147.9,147.97,17500.0,144.9299,145.0083,144.9005,144.9691,17500.0
2024-10-09 10:45:00,147.95,148.08,147.9,148.06,22953.0,144.9495,145.0768,144.9005,145.0572,22953.0
2024-10-09 10:50:00,148.07,148.32,148.0,148.25,16288.0,145.067,145.312,144.9985,145.2434,16288.0
2024-10-09 10:55:00,148.21,148.24,148.08,148.17,14275.0,145.2042,145.2336,145.0768,145.165,14275.0
2024-10-09 11:00:00,148.19,148.67,148.19,148.52,13055.0,145.1846,145.6549,145.1846,145.5079,13055.0
2024-10-09 11:05:00,148.48,148.62,148.41,148.47,6964.0,145.4687,145.6059,145.4002,145.4589,6964.0
2024-10-09 11:10:00,148.47,148.99,148.43,148.91,27463.0,145.4589,145.9684,145.4197,145.89,27463.0
2024-10-09 11:15:00,148.85,148.85,148.59,148.6,12600.0,145.8312,145.8312,145.5765,145.5863,12600.0
2024-10-09 11:20:00,148.62,148.86,148.62,148.81,15134.0,145.6059,145.841,145.6059,145.792,15134.0
2024-10-09 11:25:00,148.81,148.83,148.55,148.55,16901.0,145.792,145.8116,145.5373,145.5373,16901.0
2024-10-09 11:30:00,148.56,148.71,148.42,148.42,25696.0,145.5471,145.6941,145.4099,145.4099,25696.0
2024-10-09 11:35:00,148.41,148.41,148.17,148.28,5577.0,145.4002,145.4002,145.165,145.2728,5577.0
2024-10-09 11:40:00,148.31,148.41,148.27,148.35,16205.0,145.3022,145.4002,145.263,145.3414,16205.0
2024-10-09 11:45:00,148.31,148.47,148.27,148.4,28075.0,145.3022,145.4589,145.263,145.3904,28075.0
2024-10-09 11:50:00,148.4,148.47,148.34,148.43,6125.0,145.3904,145.4589,145.3316,145.4197,6125.0
2024-10-09 11:55:00,148.47,148.47,148.19,148.23,15160.0,145.4589,145.4589,145.1846,145.2238,15160.0
2024-10-09 12:00:00,148.23,148.28,148.1,148.15,9418.0,145.2238,145.2728,145.0964,145.1454,9418.0
2024-10-09 12:05:00,148.15,148.28,148.1,148.24,14028.0,145.1454,145.2728,145.0964,145.2336,14028.0
2024-10-09 12:10:00,148.22,148.33,148.2,148.27,5621.0,145.214,145.3218,145.1944,145.263,5621.0
2024-10-09 12:15:00,148.24,148.29,148.1,148.1,12534.0,145.2336,145.2826,145.0964,145.0964,12534.0
2024-10-09 12:20:00,148.09,148.36,148.08,148.28,5898.0,145.0866,145.3512,145.0768,145.2728,5898.0
2024-10-09 12:25:00,148.31,148.37,148.26,148.31,19082.0,145.3022,145.361,145.2532,145.3022,19082.0
2024-10-09 12:30:00,148.29,148.3,148.2,148.23,8344.0,145.2826,145.2924,145.1944,145.2238,8344.0
2024-10-09 12:35:00,148.24,148.48,148.23,148.4,12596.0,145.2336,145.4687,145.2238,145.3904,12596.0
2024-10-09 12:40:00,148.4,148.42,148.26,148.33,5640.0,145.3904,145.4099,145.2532,145.3218,5640.0
2024-10-09 12:45:00,148.38,148.48,148.3,148.3,3847.0,145.3708,145.4687,145.2924,145.2924,3847.0
2024-10-09 12:50:00,148.29,148.55,148.29,148.44,28883.0,145.2826,145.5373,145.2826,145.4295,28883.0
2024-10-09 12:55:00,148.41,148.73,148.41,148.65,11047.0,145.4002,145.7137,145.4002,145.6353,11047.0
2024-10-09 13:00:00,148.68,148.69,148.52,148.52,4390.0,145.6647,145.6745,145.5079,145.5079,4390.0
2024-10-09 13:05:00,148.56,148.77,148.53,148.77,5445.0,145.5471,145.7528,145.5177,145.7528,5445.0
2024-10-09 13:10:00,148.78,148.78,148.59,148.59,5301.0,145.7626,145.7626,145.5765,145.5765,5301.0
2024-10-09 13:15:00,148.66,148.74,148.59,148.66,4944.0,145.6451,145.7235,145.5765,145.6451,4944.0
2024-10-09 13:20:00,148.72,148.73,148.61,148.68,4605.0,145.7039,145.7137,145.5961,145.6647,4605.0
2024-10-09 13:25:00,148.68,148.71,148.49,148.52,2933.0,145.6647,145.6941,145.4785,145.5079,2933.0
2024-10-09 13:30:00,148.48,148.59,148.35,148.35,5486.0,145.4687,145.5765,145.3414,145.3414,5486.0
2024-10-09 13:35:00,148.29,148.37,148.29,148.3,6334.0,145.2826,145.361,145.2826,145.2924,6334.0
2024-10-09 13:40:00,148.36,148.42,148.29,148.34,7006.0,145.3512,145.4099,145.2826,145.3316,7006.0
2024-10-09 13:45:00,148.34,148.34,148.11,148.11,7814.0,145.3316,145.3316,145.1062,145.1062,7814.0
2024-10-09 13:50:00,148.1,148.1,147.53,147.83,42227.0,145.0964,145.0964,144.538,144.8319,42227.0
2024-10-09 13:55:00,147.83,147.84,147.6,147.68,16948.0,144.8319,144.8417,144.6066,144.685,16948.0
2024-10-09 14:00:00,147.59,147.73,147.4,147.58,17040.0,144.5968,144.7339,144.4106,144.587,17040.0
2024-10-09 14:05:00,147.61,147.76,147.6,147.7,7825.0,144.6164,144.7633,144.6066,144.7046,7825.0
2024-10-09 14:10:00,147.66,147.81,147.48,147.75,9757.0,144.6654,144.8123,144.489,144.7535,9757.0
2024-10-09 14:15:00,147.75,147.76,147.63,147.64,7670.0,144.7535,144.7633,144.636,144.6458,7670.0
2024-10-09 14:20:00,147.69,147.79,147.49,147.79,15832.0,144.6948,144.7927,144.4988,144.7927,15832.0
2024-10-09 14:25:00,147.75,147.89,147.75,147.87,14245.0,144.7535,144.8907,144.7535,144.8711,14245.0
2024-10-09 14:30:00,147.83,147.89,147.56,147.67,29481.0,144.8319,144.8907,144.5674,144.6752,29481.0
2024-10-09 14:35:00,147.71,147.86,147.71,147.86,10399.0,144.7143,144.8613,144.7143,144.8613,10399.0
2024-10-09 14:40:00,147.86,147.92,147.69,147.8,18370.0,144.8613,144.9201,144.6948,144.8025,18370.0
2024-10-09 14:45:00,147.8,147.95,147.77,147.95,6686.0,144.8025,144.9495,144.7731,144.9495,6686.0
2024-10-09 14:50:00,147.92,147.97,147.86,147.89,9641.0,144.9201,144.9691,144.8613,144.8907,9641.0
2024-10-09 14:55:00,147.89,147.89,147.6,147.63,3280.0,144.8907,144.8907,144.6066,144.636,3280.0
2024-10-09 15:00:00,147.63,147.63,147.37,147.59,42858.0,144.636,144.636,144.3812,144.5968,42858.0
2024-10-09 15:05:00,147.59,147.65,147.34,147.58,14073.0,144.5968,144.6556,144.3519,144.587,14073.0
2024-10-09 15:10:00,147.62,147.77,147.52,147.72,9633.0,144.6262,144.7731,144.5282,144.7241,9633.0
2024-10-09 15:15:00,147.75,147.83,147.65,147.74,12866.0,144.7535,144.8319,144.6556,144.7437,12866.0
2024-10-09 15:20:00,147.81,147.83,147.56,147.64,11267.0,144.8123,144.8319,144.5674,144.6458,11267.0
2024-10-09 15:25:00,147.61,147.73,147.5,147.65,15867.0,144.6164,144.7339,144.5086,144.6556,15867.0
2024-10-09 15:30:00,147.67,147.93,147.63,147.83,31524.0,144.6752,144.9299,144.636,144.8319,31524.0
2024-10-09 15:35:00,147.86,148.07,147.74,148.01,25347.0,144.8613,145.067,144.7437,145.0083,25347.0
2024-10-09 15:40:00,148.03,148.04,147.9,147.93,17450.0,145.0279,145.0377,144.9005,144.9299,17450.0
2024-10-09 15:45:00,147.95,148.19,147.81,148.19,26744.0,144.9495,145.1846,144.8123,145.1846,26744.0
2024-10-09 15:50:00,148.19,148.55,148.14,148.54,46659.0,145.1846,145.5373,145.1356,145.5275,46659.0
2024-10-09 15:55:00,148.55,148.55,148.37,148.38,115239.0,145.5373,145.5373,145.361,145.3708,115239.0
2024-10-10 09:30:00,147.95,148.09,147.63,148.0,40497.0,144.9495,145.0866,144.636,144.9985,40497.0
2024-10-10 09:35:00,148.0,148.0,147.24,147.66,30744.0,144.9985,144.9985,144.2539,144.6654,30744.0
2024-10-10 09:40:00,147.63,148.13,147.61,147.64,14576.0,144.636,145.1258,144.6164,144.6458,14576.0
2024-10-10 09:45:00,147.66,147.69,147.37,147.66,13155.0,144.6654,144.6948,144.3812,144.6654,13155.0
2024-10-10 09:50:00,147.82,148.28,147.65,148.18,17262.0,144.8221,145.2728,144.6556,145.1748,17262.0
2024-10-10 09:55:00,148.1,148.35,147.95,147.95,12750.0,145.0964,145.3414,144.9495,144.9495,12750.0
2024-10-10 10:00:00,147.94,148.41,147.94,148.4,13602.0,144.9397,145.4002,144.9397,145.3904,13602.0
2024-10-10 10:05:00,148.34,148.58,148.32,148.58,4462.0,145.3316,145.5667,145.312,145.5667,4462.0
2024-10-10 10:10:00,148.54,148.62,148.39,148.44,6253.0,145.5275,145.6059,145.3806,145.4295,6253.0
2024-10-10 10:15:00,148.49,148.7,148.48,148.62,11808.0,145.4785,145.6843,145.4687,145.6059,11808.0
2024-10-10 10:20:00,148.61,148.7,148.5,148.67,17777.0,145.5961,145.6843,145.4883,145.6549,17777.0
2024-10-10 10:25:00,148.75,148.75,148.48,148.56,13640.0,145.7333,145.7333,145.4687,145.5471,13640.0
2024-10-10 10:30:00,148.55,148.78,148.55,148.78,4760.0,145.5373,145.7626,145.5373,145.7626,4760.0
2024-10-10 10:35:00,148.75,149.0,148.75,148.9,5894.0,145.7333,145.9782,145.7333,145.8802,5894.0
2024-10-10 10:40:00,148.87,149.06,148.82,149.04,4565.0,145.8508,146.037,145.8018,146.0174,4565.0
2024-10-10 10:45:00,149.04,149.04,148.8,148.9,8748.0,146.0174,146.0174,145.7822,145.8802,8748.0
2024-10-10 10:50:00,148.87,149.03,148.86,148.91,9511.0,145.8508,146.0076,145.841,145.89,9511.0
2024-10-10 10:55:00,148.95,149.16,148.95,149.06,10006.0,145.9292,146.1349,145.9292,146.037,10006.0
2024-10-10 11:00:00,149.06,149.07,148.8,149.05,11040.0,146.037,146.0468,145.7822,146.0272,11040.0
2024-10-10 11:05:00,149.05,149.45,149.04,149.44,4215.0,146.0272,146.4191,146.0174,146.4093,4215.0
2024-10-10 11:10:00,149.49,149.84,149.49,149.84,6410.0,146.4582,146.8011,146.4582,146.8011,6410.0
2024-10-10 11:15:00,149.87,149.92,149.66,149.74,8809.0,146.8305,146.8795,146.6248,146.7032,8809.0
2024-10-10 11:20:00,149.78,149.83,149.69,149.78,5037.0,146.7424,146.7914,146.6542,146.7424,5037.0
2024-10-10 11:25:00,149.75,149.89,149.7,149.87,10211.0,146.713,146.8501,146.664,146.8305,10211.0
2024-10-10 11:30:00,149.83,149.87,149.7,149.79,6693.0,146.7914,146.8305,146.664,146.7522,6693.0
2024-10-10 11:35:00,149.8,149.81,149.6,149.6,9802.0,146.762,146.7718,146.566,146.566,9802.0
2024-10-10 11:40:00,149.62,149.62,149.48,149.52,11716.0,146.5856,146.5856,146.4485,146.4876,11716.0
2024-10-10 11:45:00,149.6,149.83,149.53,149.83,17478.0,146.566,146.7914,146.4974,146.7914,17478.0
2024-10-10 11:50:00,149.82,149.91,149.7,149.91,8083.0,146.7816,146.8697,146.664,146.8697,8083.0
2024-10-10 11:55:00,149.87,150.07,149.87,149.95,14567.0,146.8305,147.0265,146.8305,146.9089,14567.0
2024-10-10 12:00:00,149.95,150.03,149.82,149.82,7594.0,146.9089,146.9873,146.7816,146.7816,7594.0
2024-10-10 12:05:00,149.86,150.0,149.78,149.97,6191.0,146.8207,146.9579,146.7424,146.9285,6191.0
2024-10-10 12:10:00,149.97,150.08,149.96,150.06,7847.0,146.9285,147.0363,146.9187,147.0167,7847.0
2024-10-10 12:15:00,150.04,150.08,149.94,150.0,17401.0,146.9971,147.0363,146.8991,146.9579,17401.0
2024-10-10 12:20:00,150.0,150.13,149.99,150.06,11945.0,146.9579,147.0853,146.9481,147.0167,11945.0
2024-10-10 12:25:00,150.06,150.15,150.05,150.08,10644.0,147.0167,147.1049,147.0069,147.0363,10644.0
2024-10-10 12:30:00,150.08,150.15,149.99,150.06,15595.0,147.0363,147.1049,146.9481,147.0167,15595.0
2024-10-10 12:35:00,150.06,150.21,150.03,150.03,6230.0,147.0167,147.1636,146.9873,146.9873,6230.0
2024-10-10 12:40:00,150.03,150.03,149.75,149.78,14924.0,146.9873,146.9873,146.713,146.7424,14924.0
2024-10-10 12:45:00,149.76,149.98,149.73,149.98,14956.0,146.7228,146.9383,146.6934,146.9383,14956.0
2024-10-10 12:50:00,149.88,150.11,149.88,150.11,3969.0,146.8403,147.0657,146.8403,147.0657,3969.0
2024-10-10 12:55:00,150.07,150.1,149.85,149.97,19866.0,147.0265,147.0559,146.8109,146.9285,19866.0
2024-10-10 13:00:00,149.97,150.02,149.85,149.89,6052.0,146.9285,146.9775,146.8109,146.8501,6052.0
2024-10-10 13:05:00,149.86,149.92,149.72,149.74,43397.0,146.8207,146.8795,146.6836,146.7032,43397.0
2024-10-10 13:10:00,149.75,149.76,149.6,149.67,12168.0,146.713,146.7228,146.566,146.6346,12168.0
2024-10-10 13:15:00,149.69,149.92,149.64,149.85,3208.0,146.6542,146.8795,146.6052,146.8109,3208.0
2024-10-10 13:20:00,149.89,150.03,149.89,150.03,7189.0,146.8501,146.9873,146.8501,146.9873,7189.0
2024-10-10 13:25:00,150.05,150.05,149.91,149.91,6634.0,147.0069,147.0069,146.8697,146.8697,6634.0
2024-10-10 13:30:00,149.92,150.05,149.91,149.96,10370.0,146.8795,147.0069,146.8697,146.9187,10370.0
2024-10-10 13:35:00,149.97,149.98,149.51,149.59,10619.0,146.9285,146.9383,146.4778,146.5562,10619.0
2024-10-10 13:40:00,149.55,149.55,149.35,149.35,6553.0,146.517,146.517,146.3211,146.3211,6553.0
2024-10-10 13:45:00,149.38,149.38,149.12,149.22,5626.0,146.3505,146.3505,146.0958,146.1937,5626.0
2024-10-10 13:50:00,149.22,149.35,149.08,149.31,7568.0,146.1937,146.3211,146.0566,146.2819,7568.0
2024-10-10 13:55:00,149.37,149.51,149.29,149.51,4913.0,146.3407,146.4778,146.2623,146.4778,4913.0
2024-10-10 14:00:00,149.5,149.5,149.24,149.25,18109.0,146.468,146.468,146.2133,146.2231,18109.0
2024-10-10 14:05:00,149.25,149.35,149.22,149.34,4359.0,146.2231,146.3211,146.1937,146.3113,4359.0
2024-10-10 14:10:00,149.36,149.44,149.25,149.25,8361.0,146.3309,146.4093,146.2231,146.2231,8361.0
2024-10-10 14:15:00,149.27,149.27,149.11,149.19,10895.0,146.2427,146.2427,146.086,146.1643,10895.0
2024-10-10 14:20:00,149.22,149.23,149.05,149.06,5569.0,146.1937,146.2035,146.0272,146.037,5569.0
2024-10-10 14:25:00,149.05,149.36,149.0,149.24,9444.0,146.0272,146.3309,145.9782,146.2133,9444.0
2024-10-10 14:30:00,149.25,149.25,149.12,149.25,5997.0,146.2231,146.2231,146.0958,146.2231,5997.0
2024-10-10 14:35:00,149.26,149.32,149.18,149.32,6868.0,146.2329,146.2917,146.1545,146.2917,6868.0
2024-10-10 14:40:00,149.28,149.3,149.06,149.19,7217.0,146.2525,146.2721,146.037,146.1643,7217.0
2024-10-10 14:45:00,149.19,149.22,149.14,149.18,7205.0,146.1643,146.1937,146.1153,146.1545,7205.0
2024-10-10 14:50:00,149.18,149.18,149.09,149.14,3660.0,146.1545,146.1545,146.0664,146.1153,3660.0
2024-10-10 14:55:00,149.14,149.34,149.13,149.23,8290.0,146.1153,146.3113,146.1055,146.2035,8290.0
2024-10-10 15:00:00,149.2,149.27,149.16,149.16,11124.0,146.1741,146.2427,146.1349,146.1349,11124.0
2024-10-10 15:05:00,149.21,149.22,149.06,149.18,4411.0,146.1839,146.1937,146.037,146.1545,4411.0
2024-10-10 15:10:00,149.18,149.18,149.07,149.11,5984.0,146.1545,146.1545,146.0468,146.086,5984.0
2024-10-10 15:15:00,149.1,149.24,149.02,149.24,3756.0,146.0762,146.2133,145.9978,146.2133,3756.0
2024-10-10 15:20:00,149.18,149.32,149.12,149.22,12404.0,146.1545,146.2917,146.0958,146.1937,12404.0
2024-10-10 15:25:00,149.23,149.26,149.16,149.19,9453.0,146.2035,146.2329,146.1349,146.1643,9453.0
2024-10-10 15:30:00,149.21,149.38,149.2,149.32,10350.0,146.1839,146.3505,146.1741,146.2917,10350.0
2024-10-10 15:35:00,149.28,149.44,149.21,149.43,9970.0,146.2525,146.4093,146.1839,146.3995,9970.0
2024-10-10 15:40:00,149.42,149.63,149.42,149.59,17937.0,146.3897,146.5954,146.3897,146.5562,17937.0
2024-10-10 15:45:00,149.61,149.64,149.51,149.62,23901.0,146.5758,146.6052,146.4778,146.5856,23901.0
2024-10-10 15:50:00,149.62,149.78,149.49,149.63,45515.0,146.5856,146.7424,146.4582,146.5954,45515.0
2024-10-10 15:55:00,149.63,149.66,148.98,149.07,149985.0,146.5954,146.6248,145.9586,146.0468,149985.0
2024-10-11 09:30:00,150.02,151.24,149.78,151.09,35418.0,146.9775,148.1728,146.7424,148.0258,35418.0
2024-10-11 09:35:00,150.9,151.59,150.68,151.54,15882.0,147.8397,148.5157,147.6241,148.4667,15882.0
2024-10-11 09:40:00,151.57,151.64,150.85,150.97,16876.0,148.4961,148.5646,147.7907,147.9082,16876.0
2024-10-11 09:45:00,150.9,150.9,150.44,150.45,26446.0,147.8397,147.8397,147.389,147.3988,26446.0
2024-10-11 09:50:00,150.49,150.92,150.48,150.86,37506.0,147.438,147.8592,147.4282,147.8005,37506.0
2024-10-11 09:55:00,150.86,151.36,150.85,151.34,17541.0,147.8005,148.2903,147.7907,148.2707,17541.0
2024-10-11 10:00:00,151.3,151.59,151.25,151.57,17541.0,148.2315,148.5157,148.1826,148.4961,17541.0
2024-10-11 10:05:00,151.55,151.85,151.52,151.78,16235.0,148.4765,148.7704,148.4471,148.7018,16235.0
2024-10-11 10:10:00,151.92,152.11,151.78,151.99,12099.0,148.839,149.0251,148.7018,148.9075,12099.0
2024-10-11 10:15:00,151.98,152.04,151.86,151.94,14255.0,148.8977,148.9565,148.7802,148.8586,14255.0
2024-10-11 10:20:00,151.88,152.06,151.75,151.96,11388.0,148.7998,148.9761,148.6724,148.8782,11388.0
2024-10-11 10:25:00,151.98,152.24,151.96,152.15,14546.0,148.8977,149.1525,148.8782,149.0643,14546.0
2024-10-11 10:30:00,152.11,152.16,151.8,151.89,8444.0,149.0251,149.0741,148.7214,148.8096,8444.0
2024-10-11 10:35:00,151.92,152.05,151.86,151.99,16938.0,148.839,148.9663,148.7802,148.9075,16938.0
2024-10-11 10:40:00,152.06,152.24,151.95,152.0,14730.0,148.9761,149.1525,148.8684,148.9173,14730.0
2024-10-11 10:45:00,151.98,152.15,151.87,152.09,19726.0,148.8977,149.0643,148.79,149.0055,19726.0
2024-10-11 10:50:00,152.09,152.18,151.98,151.98,18279.0,149.0055,149.0937,148.8977,148.8977,18279.0
2024-10-11 10:55:00,152.02,152.2,152.0,152.02,14887.0,148.9369,149.1133,148.9173,148.9369,14887.0
2024-10-11 11:00:00,152.02,152.14,151.96,152.08,6937.0,148.9369,149.0545,148.8782,148.9957,6937.0
2024-10-11 11:05:00,152.04,152.51,152.04,152.37,15424.0,148.9565,149.417,148.9565,149.2798,15424.0
2024-10-11 11:10:00,152.44,152.65,152.37,152.63,12049.0,149.3484,149.5542,149.2798,149.5346,12049.0
2024-10-11 11:15:00,152.63,152.73,152.38,152.39,6411.0,149.5346,149.6325,149.2896,149.2994,6411.0
2024-10-11 11:20:00,152.38,152.66,152.37,152.62,17826.0,149.2896,149.564,149.2798,149.5248,17826.0
2024-10-11 11:25:00,152.6,152.6,152.33,152.54,13669.0,149.5052,149.5052,149.2407,149.4464,13669.0
2024-10-11 11:30:00,152.67,152.69,152.36,152.4,15942.0,149.5738,149.5933,149.27,149.3092,15942.0
2024-10-11 11:35:00,152.37,152.58,152.32,152.53,7742.0,149.2798,149.4856,149.2309,149.4366,7742.0
2024-10-11 11:40:00,152.55,152.63,152.5,152.59,19138.0,149.4562,149.5346,149.4072,149.4954,19138.0
2024-10-11 11:45:00,152.61,152.73,152.56,152.7,10896.0,149.515,149.6325,149.466,149.6031,10896.0
2024-10-11 11:50:00,152.73,152.8,152.68,152.73,7322.0,149.6325,149.7011,149.5836,149.6325,7322.0
2024-10-11 11:55:00,152.71,152.71,152.45,152.6,7379.0,149.6129,149.6129,149.3582,149.5052,7379.0
2024-10-11 12:00:00,152.56,152.6,152.46,152.57,6109.0,149.466,149.5052,149.368,149.4758,6109.0
2024-10-11 12:05:00,152.6,152.6,152.38,152.4,13444.0,149.5052,149.5052,149.2896,149.3092,13444.0
2024-10-11 12:10:00,152.43,152.45,151.99,152.19,28930.0,149.3386,149.3582,148.9075,149.1035,28930.0
2024-10-11 12:15:00,152.19,152.35,152.09,152.12,7055.0,149.1035,149.2602,149.0055,149.0349,7055.0
2024-10-11 12:20:00,152.14,152.32,152.08,152.26,11388.0,149.0545,149.2309,148.9957,149.1721,11388.0
2024-10-11 12:25:00,152.18,152.22,152.07,152.19,11688.0,149.0937,149.1329,148.9859,149.1035,11688.0
2024-10-11 12:30:00,152.19,152.35,152.18,152.31,4938.0,149.1035,149.2602,149.0937,149.2211,4938.0
2024-10-11 12:35:00,152.31,152.34,152.19,152.22,14452.0,149.2211,149.2504,149.1035,149.1329,14452.0
2024-10-11 12:40:00,152.19,152.25,152.17,152.22,4399.0,149.1035,149.1623,149.0839,149.1329,4399.0
2024-10-11 12:45:00,152.21,152.26,152.11,152.25,12180.0,149.1231,149.1721,149.0251,149.1623,12180.0
2024-10-11 12:50:00,152.29,152.29,152.03,152.04,4939.0,149.2015,149.2015,148.9467,148.9565,4939.0
2024-10-11 12:55:00,152.05,152.34,152.0,152.33,11273.0,148.9663,149.2504,148.9173,149.2407,11273.0
2024-10-11 13:00:00,152.34,152.41,152.25,152.35,7898.0,149.2504,149.319,149.1623,149.2602,7898.0
2024-10-11 13:05:00,152.34,152.39,152.26,152.28,9310.0,149.2504,149.2994,149.1721,149.1917,9310.0
2024-10-11 13:10:00,152.29,152.3,152.22,152.22,3196.0,149.2015,149.2113,149.1329,149.1329,3196.0
2024-10-11 13:15:00,152.26,152.3,152.18,152.27,7418.0,149.1721,149.2113,149.0937,149.1819,7418.0
2024-10-11 13:20:00,152.24,152.33,152.21,152.27,6343.0,149.1525,149.2407,149.1231,149.1819,6343.0
2024-10-11 13:25:00,152.28,152.4,152.28,152.38,6378.0,149.1917,149.3092,149.1917,149.2896,6378.0
2024-10-11 13:30:00,152.4,152.45,152.34,152.35,22775.0,149.3092,149.3582,149.2504,149.2602,22775.0
2024-10-11 13:35:00,152.33,152.46,152.28,152.44,7376.0,149.2407,149.368,149.1917,149.3484,7376.0
2024-10-11 13:40:00,152.38,152.58,152.38,152.58,5859.0,149.2896,149.4856,149.2896,149.4856,5859.0
2024-10-11 13:45:00,152.58,152.64,152.53,152.53,8891.0,149.4856,149.5444,149.4366,149.4366,8891.0
2024-10-11 13:50:00,152.53,152.54,152.38,152.43,7043.0,149.4366,149.4464,149.2896,149.3386,7043.0
2024-10-11 13:55:00,152.42,152.54,152.39,152.53,5289.0,149.3288,149.4464,149.2994,149.4366,5289.0
2024-10-11 14:00:00,152.52,152.64,152.52,152.59,10185.0,149.4268,149.5444,149.4268,149.4954,10185.0
2024-10-11 14:05:00,152.59,152.79,152.54,152.74,10513.0,149.4954,149.6913,149.4464,149.6423,10513.0
2024-10-11 14:10:00,152.74,152.82,152.68,152.76,15976.0,149.6423,149.7207,149.5836,149.6619,15976.0
2024-10-11 14:15:00,152.76,152.9,152.69,152.88,11976.0,149.6619,149.7991,149.5933,149.7795,11976.0
2024-10-11 14:20:00,152.89,152.95,152.82,152.92,13118.0,149.7893,149.8481,149.7207,149.8187,13118.0
2024-10-11 14:25:00,152.88,152.94,152.78,152.94,16925.0,149.7795,149.8383,149.6815,149.8383,16925.0
2024-10-11 14:30:00,152.95,152.98,152.82,152.86,18430.0,149.8481,149.8775,149.7207,149.7599,18430.0
2024-10-11 14:35:00,152.82,152.93,152.75,152.89,22310.0,149.7207,149.8285,149.6521,149.7893,22310.0
2024-10-11 14:40:00,152.89,153.05,152.85,152.97,13878.0,149.7893,149.946,149.7501,149.8677,13878.0
2024-10-11 14:45:00,152.93,153.03,152.9,152.94,18025.0,149.8285,149.9265,149.7991,149.8383,18025.0
2024-10-11 14:50:00,152.99,153.08,152.96,153.06,12904.0,149.8873,149.9754,149.8579,149.9558,12904.0
2024-10-11 14:55:00,153.07,153.09,152.98,153.05,10278.0,149.9656,149.9852,149.8775,149.946,10278.0
2024-10-11 15:00:00,153.04,153.09,152.92,153.06,10901.0,149.9363,149.9852,149.8187,149.9558,10901.0
2024-10-11 15:05:00,153.08,153.2,152.98,153.09,18603.0,149.9754,150.093,149.8775,149.9852,18603.0
2024-10-11 15:10:00,153.11,153.24,152.97,153.05,18814.0,150.0048,150.1322,149.8677,149.946,18814.0
2024-10-11 15:15:00,153.1,153.15,153.02,153.15,12705.0,149.995,150.044,149.9167,150.044,12705.0
2024-10-11 15:20:00,153.2,153.2,153.09,153.16,16955.0,150.093,150.093,149.9852,150.0538,16955.0
2024-10-11 15:25:00,153.16,153.16,153.01,153.03,15421.0,150.0538,150.0538,149.9069,149.9265,15421.0
2024-10-11 15:30:00,153.01,153.27,152.94,153.19,19543.0,149.9069,150.1616,149.8383,150.0832,19543.0
2024-10-11 15:35:00,153.21,153.36,153.13,153.28,24169.0,150.1028,150.2498,150.0244,150.1714,24169.0
2024-10-11 15:40:00,153.28,153.3,153.18,153.24,21825.0,150.1714,150.191,150.0734,150.1322,21825.0
2024-10-11 15:45:00,153.24,153.32,153.07,153.13,29943.0,150.1322,150.2106,149.9656,150.0244,29943.0
2024-10-11 15:50:00,153.13,153.27,153.1,153.26,43295.0,150.0244,150.1616,149.995,150.1518,43295.0
2024-10-11 15:55:00,153.26,153.45,153.01,153.04,128557.0,150.1518,150.3379,149.9069,149.9363,128557.0
2024-10-14 09:30:00,153.95,155.0,153.56,154.96,70376.0,150.8278,151.8565,150.4457,151.8173,70376.0
2024-10-14 09:35:00,155.0,155.0,154.41,154.55,26532.0,151.8565,151.8565,151.2785,151.4156,26532.0
2024-10-14 09:40:00,154.51,154.69,154.28,154.69,5670.0,151.3764,151.5528,151.1511,151.5528,5670.0
2024-10-14 09:45:00,154.71,155.09,154.58,154.98,13609.0,151.5724,151.9447,151.445,151.8369,13609.0
2024-10-14 09:50:00,155.07,155.2,154.69,154.85,9027.0,151.9251,152.0524,151.5528,151.7095,9027.0
2024-10-14 09:55:00,154.85,155.02,154.62,155.0,29256.0,151.7095,151.8761,151.4842,151.8565,29256.0
2024-10-14 10:00:00,155.02,155.3,154.9,155.05,37972.0,151.8761,152.1504,151.7585,151.9055,37972.0
2024-10-14 10:05:00,155.03,155.18,154.65,155.18,19311.0,151.8859,152.0329,151.5136,152.0329,19311.0
2024-10-14 10:10:00,155.13,155.38,154.75,154.81,31669.0,151.9839,152.2288,151.6116,151.6704,31669.0
2024-10-14 10:15:00,154.82,154.82,153.58,153.67,32186.0,151.6802,151.6802,150.4653,150.5535,32186.0
2024-10-14 10:20:00,153.67,154.15,153.65,154.07,9845.0,150.5535,151.0237,150.5339,150.9454,9845.0
2024-10-14 10:25:00,154.13,154.42,153.96,154.36,14341.0,151.0041,151.2883,150.8376,151.2295,14341.0
2024-10-14 10:30:00,154.41,154.88,154.41,154.69,21155.0,151.2785,151.7389,151.2785,151.5528,21155.0
2024-10-14 10:35:00,154.72,154.84,154.55,154.58,22494.0,151.5822,151.6997,151.4156,151.445,22494.0
2024-10-14 10:40:00,154.58,154.75,154.5,154.62,12170.0,151.445,151.6116,151.3666,151.4842,12170.0
2024-10-14 10:45:00,154.68,154.78,154.6,154.75,23857.0,151.543,151.641,151.4646,151.6116,23857.0
2024-10-14 10:50:00,154.74,155.12,154.63,155.12,17185.0,151.6018,151.9741,151.494,151.9741,17185.0
2024-10-14 10:55:00,155.05,155.23,154.98,155.15,17851.0,151.9055,152.0818,151.8369,152.0035,17851.0
2024-10-14 11:00:00,155.19,155.25,154.92,155.05,34137.0,152.0426,152.1014,151.7781,151.9055,34137.0
2024-10-14 11:05:00,155.06,155.32,154.88,155.32,14907.0,151.9153,152.17,151.7389,152.17,14907.0
2024-10-14 11:10:00,155.33,155.6,155.32,155.47,20006.0,152.1798,152.4443,152.17,152.317,20006.0
2024-10-14 11:15:00,155.44,155.61,155.43,155.6,11922.0,152.2876,152.4541,152.2778,152.4443,11922.0
2024-10-14 11:20:00,155.54,155.62,155.31,155.35,50101.0,152.3855,152.4639,152.1602,152.1994,50101.0
2024-10-14 11:25:00,155.35,155.55,155.31,155.34,16480.0,152.1994,152.3953,152.1602,152.1896,16480.0
2024-10-14 11:30:00,155.24,155.34,155.13,155.23,11413.0,152.0916,152.1896,151.9839,152.0818,11413.0
2024-10-14 11:35:00,155.13,155.28,155.07,155.09,13060.0,151.9839,152.1308,151.9251,151.9447,13060.0
2024-10-14 11:40:00,155.06,155.13,154.98,155.11,9785.0,151.9153,151.9839,151.8369,151.9643,9785.0
2024-10-14 11:45:00,155.11,155.33,155.08,155.26,10130.0,151.9643,152.1798,151.9349,152.1112,10130.0
2024-10-14 11:50:00,155.28,155.33,155.18,155.21,9446.0,152.1308,152.1798,152.0329,152.0622,9446.0
2024-10-14 11:55:00,155.26,155.33,155.2,155.24,7640.0,152.1112,152.1798,152.0524,152.0916,7640.0
2024-10-14 12:00:00,155.24,155.33,155.19,155.29,8204.0,152.0916,152.1798,152.0426,152.1406,8204.0
2024-10-14 12:05:00,155.25,155.36,155.24,155.24,6626.0,152.1014,152.2092,152.0916,152.0916,6626.0
2024-10-14 12:10:00,155.25,155.3,155.19,155.22,13587.0,152.1014,152.1504,152.0426,152.072,13587.0
2024-10-14 12:15:00,155.25,155.26,155.11,155.13,9787.0,152.1014,152.1112,151.9643,151.9839,9787.0
2024-10-14 12:20:00,155.19,155.32,155.12,155.31,10375.0,152.0426,152.17,151.9741,152.1602,10375.0
2024-10-14 12:25:00,155.28,155.33,155.18,155.3,13609.0,152.1308,152.1798,152.0329,152.1504,13609.0
2024-10-14 12:30:00,155.27,155.48,155.27,155.47,18267.0,152.121,152.3268,152.121,152.317,18267.0
2024-10-14 12:35:00,155.45,155.75,155.44,155.61,7661.0,152.2974,152.5913,152.2876,152.4541,7661.0
2024-10-14 12:40:00,155.64,155.66,155.49,155.58,22539.0,152.4835,152.5031,152.3366,152.4247,22539.0
2024-10-14 12:45:00,155.52,155.57,155.24,155.3,26283.0,152.366,152.4149,152.0916,152.1504,26283.0
2024-10-14 12:50:00,155.28,155.36,155.17,155.22,8807.0,152.1308,152.2092,152.0231,152.072,8807.0
2024-10-14 12:55:00,155.21,155.22,155.11,155.19,4980.0,152.0622,152.072,151.9643,152.0426,4980.0
2024-10-14 13:00:00,155.17,155.41,155.12,155.39,15664.0,152.0231,152.2582,151.9741,152.2386,15664.0
2024-10-14 13:05:00,155.36,155.36,155.22,155.22,6029.0,152.2092,152.2092,152.072,152.072,6029.0
2024-10-14 13:10:00,155.25,155.32,155.14,155.15,13618.0,152.1014,152.17,151.9937,152.0035,13618.0
2024-10-14 13:15:00,155.15,155.29,155.15,155.27,7935.0,152.0035,152.1406,152.0035,152.121,7935.0
2024-10-14 13:20:00,155.3,155.34,155.23,155.29,5303.0,152.1504,152.1896,152.0818,152.1406,5303.0
2024-10-14 13:25:00,155.27,155.31,155.19,155.27,5804.0,152.121,152.1602,152.0426,152.121,5804.0
2024-10-14 13:30:00,155.24,155.34,155.11,155.31,11670.0,152.0916,152.1896,151.9643,152.1602,11670.0
2024-10-14 13:35:00,155.32,155.36,155.27,155.33,5249.0,152.17,152.2092,152.121,152.1798,5249.0
2024-10-14 13:40:00,155.33,155.33,155.25,155.27,5416.0,152.1798,152.1798,152.1014,152.121,5416.0
2024-10-14 13:45:00,155.26,155.29,155.21,155.24,5130.0,152.1112,152.1406,152.0622,152.0916,5130.0
2024-10-14 13:50:00,155.25,155.41,155.23,155.31,7777.0,152.1014,152.2582,152.0818,152.1602,7777.0
2024-10-14 13:55:00,155.31,155.38,155.17,155.21,6009.0,152.1602,152.2288,152.0231,152.0622,6009.0
2024-10-14 14:00:00,155.2,155.24,155.13,155.24,8485.0,152.0524,152.0916,151.9839,152.0916,8485.0
2024-10-14 14:05:00,155.27,155.41,155.23,155.32,6450.0,152.121,152.2582,152.0818,152.17,6450.0
2024-10-14 14:10:00,155.29,155.33,155.1,155.15,21650.0,152.1406,152.1798,151.9545,152.0035,21650.0
2024-10-14 14:15:00,155.17,155.17,154.82,154.88,17087.0,152.0231,152.0231,151.6802,151.7389,17087.0
2024-10-14 14:20:00,154.87,155.1,154.86,155.1,6914.0,151.7291,151.9545,151.7193,151.9545,6914.0
2024-10-14 14:25:00,155.09,155.13,155.01,155.01,2583.0,151.9447,151.9839,151.8663,151.8663,2583.0
2024-10-14 14:30:00,154.99,155.14,154.99,155.14,4618.0,151.8467,151.9937,151.8467,151.9937,4618.0
2024-10-14 14:35:00,155.1,155.2,155.08,155.16,10572.0,151.9545,152.0524,151.9349,152.0133,10572.0
2024-10-14 14:40:00,155.17,155.19,155.06,155.12,11878.0,152.0231,152.0426,151.9153,151.9741,11878.0
2024-10-14 14:45:00,155.14,155.21,154.95,155.02,7768.0,151.9937,152.0622,151.8075,151.8761,7768.0
2024-10-14 14:50:00,155.02,155.1,154.98,155.0,8899.0,151.8761,151.9545,151.8369,151.8565,8899.0
2024-10-14 14:55:00,154.96,155.14,154.94,155.06,9448.0,151.8173,151.9937,151.7977,151.9153,9448.0
2024-10-14 15:00:00,155.04,155.12,154.98,155.11,8479.0,151.8957,151.9741,151.8369,151.9643,8479.0
2024-10-14 15:05:00,155.1,155.47,155.1,155.37,76822.0,151.9545,152.317,151.9545,152.219,76822.0
2024-10-14 15:10:00,155.42,155.75,155.42,155.58,18459.0,152.268,152.5913,152.268,152.4247,18459.0
2024-10-14 15:15:00,155.55,155.59,155.48,155.52,18892.0,152.3953,152.4345,152.3268,152.366,18892.0
2024-10-14 15:20:00,155.51,155.68,155.49,155.6,17934.0,152.3562,152.5227,152.3366,152.4443,17934.0
2024-10-14 15:25:00,155.58,155.65,155.55,155.62,18285.0,152.4247,152.4933,152.3953,152.4639,18285.0
2024-10-14 15:30:00,155.62,155.7,155.55,155.61,24983.0,152.4639,152.5423,152.3953,152.4541,24983.0
2024-10-14 15:35:00,155.61,155.61,155.26,155.4,33348.0,152.4541,152.4541,152.1112,152.2484,33348.0
2024-10-14 15:40:00,155.41,155.59,155.41,155.53,9795.0,152.2582,152.4345,152.2582,152.3758,9795.0
2024-10-14 15:45:00,155.54,155.81,155.48,155.68,32873.0,152.3855,152.6501,152.3268,152.5227,32873.0
2024-10-14 15:50:00,155.66,155.68,155.23,155.54,64635.0,152.5031,152.5227,152.0818,152.3855,64635.0
2024-10-14 15:55:00,155.55,155.7,155.46,155.54,150150.0,152.3953,152.5423,152.3072,152.3855,150150.0
2024-10-15 09:30:00,156.55,157.55,156.35,156.91,67776.0,153.3751,154.3548,153.1791,153.7278,67776.0
2024-10-15 09:35:00,156.85,156.98,156.54,156.66,23934.0,153.669,153.7963,153.3653,153.4828,23934.0
2024-10-15 09:40:00,156.55,156.96,156.4,156.4,27151.0,153.3751,153.7768,153.2281,153.2281,27151.0
2024-10-15 09:45:00,156.47,156.88,156.46,156.81,10005.0,153.2967,153.6984,153.2869,153.6298,10005.0
2024-10-15 09:50:00,156.85,156.86,156.01,156.17,10437.0,153.669,153.6788,152.846,153.0028,10437.0
2024-10-15 09:55:00,156.25,156.3,155.85,155.94,29170.0,153.0812,153.1301,152.6893,152.7774,29170.0
2024-10-15 10:00:00,156.09,156.47,156.06,156.41,15106.0,152.9244,153.2967,152.895,153.2379,15106.0
2024-10-15 10:05:00,156.35,156.42,155.97,156.22,14293.0,153.1791,153.2477,152.8068,153.0518,14293.0
2024-10-15 10:10:00,156.25,156.6,156.12,156.45,18295.0,153.0812,153.4241,152.9538,153.2771,18295.0
2024-10-15 10:15:00,156.49,156.82,156.48,156.76,15606.0,153.3163,153.6396,153.3065,153.5808,15606.0
2024-10-15 10:20:00,156.76,156.76,156.1,156.16,14096.0,153.5808,153.5808,152.9342,152.993,14096.0
2024-10-15 10:25:00,156.13,156.4,156.12,156.22,39777.0,152.9636,153.2281,152.9538,153.0518,39777.0
2024-10-15 10:30:00,156.22,156.22,155.83,155.94,17521.0,153.0518,153.0518,152.6697,152.7774,17521.0
2024-10-15 10:35:00,155.88,156.11,155.69,155.78,24486.0,152.7187,152.944,152.5325,152.6207,24486.0
2024-10-15 10:40:00,155.8,155.89,155.16,155.28,46916.0,152.6403,152.7285,152.0133,152.1308,46916.0
2024-10-15 10:45:00,155.28,155.56,155.11,155.42,30963.0,152.1308,152.4051,151.9643,152.268,30963.0
2024-10-15 10:50:00,155.39,155.95,155.36,155.9,23182.0,152.2386,152.7872,152.2092,152.7382,23182.0
2024-10-15 10:55:00,155.85,155.85,155.62,155.78,6207.0,152.6893,152.6893,152.4639,152.6207,6207.0
2024-10-15 11:00:00,155.74,155.88,155.67,155.85,11611.0,152.5815,152.7187,152.5129,152.6893,11611.0
2024-10-15 11:05:00,155.7,155.86,155.64,155.77,6948.0,152.5423,152.6991,152.4835,152.6109,6948.0
2024-10-15 11:10:00,155.75,155.8,155.53,155.6,6712.0,152.5913,152.6403,152.3758,152.4443,6712.0
2024-10-15 11:15:00,155.61,155.88,155.6,155.87,9483.0,152.4541,152.7187,152.4443,152.7089,9483.0
2024-10-15 11:20:00,155.88,155.98,155.71,155.72,18317.0,152.7187,152.8166,152.5521,152.5619,18317.0
2024-10-15 11:25:00,155.83,156.0,155.77,155.89,5829.0,152.6697,152.8362,152.6109,152.7285,5829.0
2024-10-15 11:30:00,155.92,155.99,155.86,155.91,5877.0,152.7578,152.8264,152.6991,152.748,5877.0
2024-10-15 11:35:00,155.87,156.03,155.87,155.9,11968.0,152.7089,152.8656,152.7089,152.7382,11968.0
2024-10-15 11:40:00,155.91,156.14,155.91,156.14,18032.0,152.748,152.9734,152.748,152.9734,18032.0
2024-10-15 11:45:00,156.16,156.27,156.07,156.07,6492.0,152.993,153.1007,152.9048,152.9048,6492.0
2024-10-15 11:50:00,156.1,156.15,155.98,156.05,4825.0,152.9342,152.9832,152.8166,152.8852,4825.0
2024-10-15 11:55:00,156.05,156.21,155.88,155.9,13003.0,152.8852,153.042,152.7187,152.7382,13003.0
2024-10-15 12:00:00,155.9,156.16,155.89,156.02,5987.0,152.7382,152.993,152.7285,152.8558,5987.0
2024-10-15 12:05:00,156.06,156.19,156.0,156.15,10127.0,152.895,153.0224,152.8362,152.9832,10127.0
2024-10-15 12:10:00,156.15,156.2,156.01,156.11,6930.0,152.9832,153.0322,152.846,152.944,6930.0
2024-10-15 12:15:00,156.09,156.17,156.07,156.17,4912.0,152.9244,153.0028,152.9048,153.0028,4912.0
2024-10-15 12:20:00,156.18,156.36,156.11,156.36,17380.0,153.0126,153.1889,152.944,153.1889,17380.0
2024-10-15 12:25:00,156.35,156.48,156.32,156.44,6961.0,153.1791,153.3065,153.1497,153.2673,6961.0
2024-10-15 12:30:00,156.44,156.73,156.36,156.7,7329.0,153.2673,153.5514,153.1889,153.522,7329.0
2024-10-15 12:35:00,156.72,156.8,156.61,156.63,9743.0,153.5416,153.62,153.4338,153.4534,9743.0
2024-10-15 12:40:00,156.63,156.63,156.3,156.32,7296.0,153.4534,153.4534,153.1301,153.1497,7296.0
2024-10-15 12:45:00,156.32,156.41,156.25,156.33,18066.0,153.1497,153.2379,153.0812,153.1595,18066.0
2024-10-15 12:50:00,156.34,156.35,156.22,156.28,22430.0,153.1693,153.1791,153.0518,153.1105,22430.0
2024-10-15 12:55:00,156.23,156.24,156.11,156.19,8440.0,153.0616,153.0714,152.944,153.0224,8440.0
2024-10-15 13:00:00,156.19,156.48,156.18,156.45,15487.0,153.0224,153.3065,153.0126,153.2771,15487.0
2024-10-15 13:05:00,156.32,156.44,156.21,156.22,2559.0,153.1497,153.2673,153.042,153.0518,2559.0
2024-10-15 13:10:00,156.22,156.23,156.0,156.05,7470.0,153.0518,153.0616,152.8362,152.8852,7470.0
2024-10-15 13:15:00,156.11,156.13,155.97,156.08,4889.0,152.944,152.9636,152.8068,152.9146,4889.0
2024-10-15 13:20:00,156.08,156.12,156.05,156.12,4125.0,152.9146,152.9538,152.8852,152.9538,4125.0
2024-10-15 13:25:00,156.08,156.12,155.93,156.03,6499.0,152.9146,152.9538,152.7676,152.8656,6499.0
2024-10-15 13:30:00,156.01,156.12,156.0,156.04,3462.0,152.846,152.9538,152.8362,152.8754,3462.0
2024-10-15 13:35:00,156.02,156.19,156.01,156.17,6174.0,152.8558,153.0224,152.846,153.0028,6174.0
2024-10-15 13:40:00,156.2,156.37,156.16,156.25,26538.0,153.0322,153.1987,152.993,153.0812,26538.0
2024-10-15 13:45:00,156.25,156.29,156.2,156.22,3575.0,153.0812,153.1203,153.0322,153.0518,3575.0
2024-10-15 13:50:00,156.23,156.23,156.1,156.1,5079.0,153.0616,153.0616,152.9342,152.9342,5079.0
2024-10-15 13:55:00,156.11,156.11,155.82,155.88,13493.0,152.944,152.944,152.6599,152.7187,13493.0
2024-10-15 14:00:00,155.88,156.0,155.71,155.9,10855.0,152.7187,152.8362,152.5521,152.7382,10855.0
2024-10-15 14:05:00,155.83,155.93,155.81,155.83,4511.0,152.6697,152.7676,152.6501,152.6697,4511.0
2024-10-15 14:10:00,155.86,156.03,155.82,155.92,7278.0,152.6991,152.8656,152.6599,152.7578,7278.0
2024-10-15 14:15:00,155.86,155.91,155.7,155.74,4575.0,152.6991,152.748,152.5423,152.5815,4575.0
2024-10-15 14:20:00,155.7,155.89,155.69,155.74,13460.0,152.5423,152.7285,152.5325,152.5815,13460.0
2024-10-15 14:25:00,155.72,155.8,155.62,155.68,5319.0,152.5619,152.6403,152.4639,152.5227,5319.0
2024-10-15 14:30:00,155.74,155.82,155.66,155.71,7162.0,152.5815,152.6599,152.5031,152.5521,7162.0
2024-10-15 14:35:00,155.66,155.81,155.66,155.72,11233.0,152.5031,152.6501,152.5031,152.5619,11233.0
2024-10-15 14:40:00,155.7,155.97,155.66,155.95,9554.0,152.5423,152.8068,152.5031,152.7872,9554.0
2024-10-15 14:45:00,155.9,155.95,155.88,155.91,5668.0,152.7382,152.7872,152.7187,152.748,5668.0
2024-10-15 14:50:00,155.91,156.15,155.87,156.1,8886.0,152.748,152.9832,152.7089,152.9342,8886.0
2024-10-15 14:55:00,156.06,156.07,155.82,155.86,10538.0,152.895,152.9048,152.6599,152.6991,10538.0
2024-10-15 15:00:00,155.94,156.1,155.8,155.81,10326.0,152.7774,152.9342,152.6403,152.6501,10326.0
2024-10-15 15:05:00,155.85,155.98,155.67,155.85,15827.0,152.6893,152.8166,152.5129,152.6893,15827.0
2024-10-15 15:10:00,155.87,156.12,155.85,155.87,14662.0,152.7089,152.9538,152.6893,152.7089,14662.0
2024-10-15 15:15:00,155.9,156.05,155.83,156.05,9830.0,152.7382,152.8852,152.6697,152.8852,9830.0
2024-10-15 15:20:00,156.08,156.22,156.06,156.19,10564.0,152.9146,153.0518,152.895,153.0224,10564.0
2024-10-15 15:25:00,156.18,156.21,156.0,156.0,25240.0,153.0126,153.042,152.8362,152.8362,25240.0
2024-10-15 15:30:00,155.99,156.03,155.59,155.8,32748.0,152.8264,152.8656,152.4345,152.6403,32748.0
2024-10-15 15:35:00,155.78,155.94,155.56,155.9,22071.0,152.6207,152.7774,152.4051,152.7382,22071.0
2024-10-15 15:40:00,155.91,155.94,155.72,155.81,47174.0,152.748,152.7774,152.5619,152.6501,47174.0
2024-10-15 15:45:00,155.82,155.98,155.73,155.96,76505.0,152.6599,152.8166,152.5717,152.797,76505.0
2024-10-15 15:50:00,155.95,156.24,155.8,156.23,66895.0,152.7872,153.0714,152.6403,153.0616,66895.0
2024-10-15 15:55:00,156.22,156.42,156.09,156.38,223994.0,153.0518,153.2477,152.9244,153.2085,223994.0
2024-10-16 09:30:00,157.38,158.0,157.05,157.9,31167.0,154.1882,154.7957,153.8649,154.6977,31167.0
2024-10-16 09:35:00,157.95,158.07,157.22,157.22,19334.0,154.7467,154.8642,154.0315,154.0315,19334.0
2024-10-16 09:40:00,157.22,157.82,157.14,157.82,7911.0,154.0315,154.6193,153.9531,154.6193,7911.0
2024-10-16 09:45:00,157.82,157.84,157.07,157.28,19062.0,154.6193,154.6389,153.8845,154.0903,19062.0
2024-10-16 09:50:00,157.3,157.64,157.24,157.56,14056.0,154.1099,154.443,154.0511,154.3646,14056.0
2024-10-16 09:55:00,157.54,157.58,157.31,157.31,9083.0,154.345,154.3842,154.1197,154.1197,9083.0
2024-10-16 10:00:00,157.37,157.69,157.27,157.69,8237.0,154.1784,154.4919,154.0805,154.4919,8237.0
2024-10-16 10:05:00,157.73,157.94,157.64,157.72,42121.0,154.5311,154.7369,154.443,154.5213,42121.0
2024-10-16 10:10:00,157.83,157.93,157.39,157.54,14289.0,154.6291,154.7271,154.198,154.345,14289.0
2024-10-16 10:15:00,157.56,157.87,157.56,157.59,11727.0,154.3646,154.6683,154.3646,154.394,11727.0
2024-10-16 10:20:00,157.59,157.82,157.5,157.78,20096.0,154.394,154.6193,154.3058,154.5801,20096.0
2024-10-16 10:25:00,157.81,157.96,157.64,157.7,43575.0,154.6095,154.7565,154.443,154.5017,43575.0
2024-10-16 10:30:00,157.72,158.31,157.68,158.29,19411.0,154.5213,155.0994,154.4821,155.0798,19411.0
2024-10-16 10:35:00,158.35,158.45,157.97,158.0,19228.0,155.1386,155.2365,154.7663,154.7957,19228.0
2024-10-16 10:40:00,158.05,158.21,157.79,158.02,9125.0,154.8446,155.0014,154.5899,154.8153,9125.0
2024-10-16 10:45:00,158.03,158.4,158.01,158.4,9041.0,154.8251,155.1875,154.8055,155.1875,9041.0
2024-10-16 10:50:00,158.4,158.61,158.34,158.56,15332.0,155.1875,155.3933,155.1288,155.3443,15332.0
2024-10-16 10:55:00,158.61,158.69,158.33,158.58,40812.0,155.3933,155.4717,155.119,155.3639,40812.0
2024-10-16 11:00:00,158.63,159.11,158.6,158.89,52918.0,155.4129,155.8831,155.3835,155.6676,52918.0
2024-10-16 11:05:00,158.9,158.94,158.44,158.65,41142.0,155.6774,155.7166,155.2267,155.4325,41142.0
2024-10-16 11:10:00,158.55,158.72,158.55,158.67,17802.0,155.3345,155.5011,155.3345,155.4521,17802.0
2024-10-16 11:15:00,158.67,159.04,158.67,159.0,18904.0,155.4521,155.8146,155.4521,155.7754,18904.0
2024-10-16 11:20:00,158.99,159.13,158.9,158.93,16331.0,155.7656,155.9027,155.6774,155.7068,16331.0
2024-10-16 11:25:00,158.92,159.1,158.89,158.99,21327.0,155.697,155.8734,155.6676,155.7656,21327.0
2024-10-16 11:30:00,159.0,159.22,158.92,159.05,16507.0,155.7754,155.9909,155.697,155.8244,16507.0
2024-10-16 11:35:00,159.0,159.14,158.91,159.07,12886.0,155.7754,155.9125,155.6872,155.844,12886.0
2024-10-16 11:40:00,159.04,159.31,159.04,159.24,18503.0,155.8146,156.0791,155.8146,156.0105,18503.0
2024-10-16 11:45:00,159.19,159.2,159.0,159.2,12139.0,155.9615,155.9713,155.7754,155.9713,12139.0
2024-10-16 11:50:00,159.16,159.28,158.99,159.05,19773.0,155.9321,156.0497,155.7656,155.8244,19773.0
2024-10-16 11:55:00,159.06,159.23,159.05,159.08,18768.0,155.8342,156.0007,155.8244,155.8538,18768.0
2024-10-16 12:00:00,159.12,159.44,159.09,159.33,20898.0,155.8929,156.2065,155.8636,156.0987,20898.0
2024-10-16 12:05:00,159.33,159.45,159.11,159.33,30330.0,156.0987,156.2163,155.8831,156.0987,30330.0
2024-10-16 12:10:00,159.34,159.68,159.32,159.59,21132.0,156.1085,156.4416,156.0889,156.3534,21132.0
2024-10-16 12:15:00,159.61,159.61,159.11,159.31,33771.0,156.373,156.373,155.8831,156.0791,33771.0
2024-10-16 12:20:00,159.31,159.55,159.28,159.55,29867.0,156.0791,156.3142,156.0497,156.3142,29867.0
2024-10-16 12:25:00,159.52,159.59,159.34,159.56,28033.0,156.2848,156.3534,156.1085,156.324,28033.0
2024-10-16 12:30:00,159.55,159.58,159.3,159.53,29216.0,156.3142,156.3436,156.0693,156.2946,29216.0
2024-10-16 12:35:00,159.53,159.57,159.33,159.56,25120.0,156.2946,156.3338,156.0987,156.324,25120.0
2024-10-16 12:40:00,159.56,159.6,159.3,159.31,14212.0,156.324,156.3632,156.0693,156.0791,14212.0
2024-10-16 12:45:00,159.33,159.53,159.24,159.3,26825.0,156.0987,156.2946,156.0105,156.0693,26825.0
2024-10-16 12:50:00,159.31,159.45,159.25,159.41,33048.0,156.0791,156.2163,156.0203,156.1771,33048.0
2024-10-16 12:55:00,159.4,159.42,159.29,159.35,14877.0,156.1673,156.1869,156.0595,156.1183,14877.0
2024-10-16 13:00:00,159.35,159.53,159.33,159.48,17611.0,156.1183,156.2946,156.0987,156.2456,17611.0
2024-10-16 13:05:00,159.49,159.49,159.15,159.18,83760.0,156.2554,156.2554,155.9223,155.9517,83760.0
2024-10-16 13:10:00,159.15,159.15,158.7,159.01,28307.0,155.9223,155.9223,155.4815,155.7852,28307.0
2024-10-16 13:15:00,159.05,159.38,159.01,159.27,17544.0,155.8244,156.1477,155.7852,156.0399,17544.0
2024-10-16 13:20:00,159.28,159.42,159.17,159.4,8009.0,156.0497,156.1869,155.9419,156.1673,8009.0
2024-10-16 13:25:00,159.42,159.5,159.35,159.4,12530.0,156.1869,156.2652,156.1183,156.1673,12530.0
2024-10-16 13:30:00,159.39,159.79,159.38,159.72,39277.0,156.1575,156.5494,156.1477,156.4808,39277.0
2024-10-16 13:35:00,159.66,159.77,159.55,159.65,26444.0,156.422,156.5298,156.3142,156.4122,26444.0
2024-10-16 13:40:00,159.66,159.69,159.43,159.45,21617.0,156.422,156.4514,156.1967,156.2163,21617.0
2024-10-16 13:45:00,159.44,159.47,159.21,159.21,8136.0,156.2065,156.2358,155.9811,155.9811,8136.0
2024-10-16 13:50:00,159.19,159.29,159.17,159.17,8484.0,155.9615,156.0595,155.9419,155.9419,8484.0
2024-10-16 13:55:00,159.23,159.37,159.14,159.14,15382.0,156.0007,156.1379,155.9125,155.9125,15382.0
2024-10-16 14:00:00,159.13,159.41,159.11,159.2,15247.0,155.9027,156.1771,155.8831,155.9713,15247.0
2024-10-16 14:05:00,159.25,159.35,159.18,159.24,5823.0,156.0203,156.1183,155.9517,156.0105,5823.0
2024-10-16 14:10:00,159.3,159.3,159.19,159.25,6402.0,156.0693,156.0693,155.9615,156.0203,6402.0
2024-10-16 14:15:00,159.25,159.28,159.19,159.23,8705.0,156.0203,156.0497,155.9615,156.0007,8705.0
2024-10-16 14:20:00,159.25,159.57,159.24,159.54,14880.0,156.0203,156.3338,156.0105,156.3044,14880.0
2024-10-16 14:25:00,159.51,159.72,159.49,159.67,25339.0,156.275,156.4808,156.2554,156.4318,25339.0
2024-10-16 14:30:00,159.66,159.66,159.39,159.42,30342.0,156.422,156.422,156.1575,156.1869,30342.0
2024-10-16 14:35:00,159.45,159.48,159.31,159.38,16711.0,156.2163,156.2456,156.0791,156.1477,16711.0
2024-10-16 14:40:00,159.4,159.54,159.27,159.52,19187.0,156.1673,156.3044,156.0399,156.2848,19187.0
2024-10-16 14:45:00,159.52,159.7,159.46,159.56,31354.0,156.2848,156.4612,156.226,156.324,31354.0
2024-10-16 14:50:00,159.56,159.65,159.49,159.65,13804.0,156.324,156.4122,156.2554,156.4122,13804.0
2024-10-16 14:55:00,159.66,159.66,159.57,159.62,13754.0,156.422,156.422,156.3338,156.3828,13754.0
2024-10-16 15:00:00,159.6,159.68,159.54,159.64,20181.0,156.3632,156.4416,156.3044,156.4024,20181.0
2024-10-16 15:05:00,159.67,159.8,159.58,159.8,27298.0,156.4318,156.5592,156.3436,156.5592,27298.0
2024-10-16 15:10:00,159.82,160.03,159.82,159.94,69805.0,156.5787,156.7845,156.5787,156.6963,69805.0
2024-10-16 15:15:00,159.93,160.33,159.93,160.23,56716.0,156.6865,157.0784,156.6865,156.9804,56716.0
2024-10-16 15:20:00,160.23,160.26,160.07,160.07,74402.0,156.9804,157.0098,156.8237,156.8237,74402.0
2024-10-16 15:25:00,160.03,160.14,159.92,160.1,64214.0,156.7845,156.8923,156.6767,156.8531,64214.0
2024-10-16 15:30:00,160.1,160.21,160.06,160.21,41554.0,156.8531,156.9608,156.8139,156.9608,41554.0
2024-10-16 15:35:00,160.23,160.3,160.1,160.11,32937.0,156.9804,157.049,156.8531,156.8629,32937.0
2024-10-16 15:40:00,160.1,160.39,160.09,160.34,68421.0,156.8531,157.1372,156.8433,157.0882,68421.0
2024-10-16 15:45:00,160.37,160.37,159.74,159.78,70148.0,157.1176,157.1176,156.5004,156.5396,70148.0
2024-10-16 15:50:00,159.75,159.92,159.59,159.67,138697.0,156.5102,156.6767,156.3534,156.4318,138697.0
2024-10-16 15:55:00,159.67,159.87,159.52,159.67,261427.0,156.4318,156.6277,156.2848,156.4318,261427.0
2024-10-17 09:30:00,164.35,171.25,164.29,168.69,301551.0,161.0169,167.7769,160.9581,165.2689,301551.0
2024-10-17 09:35:00,168.89,170.89,168.5,170.64,226798.0,165.4648,167.4242,165.0827,167.1793,226798.0
2024-10-17 09:40:00,170.59,171.0,169.41,170.52,133045.0,167.1303,167.532,165.9743,167.0617,133045.0
2024-10-17 09:45:00,170.45,170.76,168.91,168.91,154414.0,166.9932,167.2969,165.4844,165.4844,154414.0
2024-10-17 09:50:00,168.93,169.12,166.81,166.99,122262.0,165.504,165.6901,163.427,163.6033,122262.0
2024-10-17 09:55:00,167.03,168.89,166.91,168.78,103620.0,163.6425,165.4648,163.525,165.357,103620.0
2024-10-17 10:00:00,168.81,169.0,166.47,166.6,104447.0,165.3864,165.5726,163.0939,163.2212,104447.0
2024-10-17 10:05:00,166.64,167.77,166.46,167.45,58220.0,163.2604,164.3675,163.0841,164.054,58220.0
2024-10-17 10:10:00,167.45,167.75,166.85,167.56,68354.0,164.054,164.3479,163.4662,164.1618,68354.0
2024-10-17 10:15:00,167.47,167.83,167.24,167.71,95147.0,164.0736,164.4263,163.8483,164.3087,95147.0
2024-10-17 10:20:00,167.71,168.12,167.55,168.08,59450.0,164.3087,164.7104,164.152,164.6712,59450.0
2024-10-17 10:25:00,168.07,168.1,166.63,167.22,54161.0,164.6614,164.6908,163.2506,163.8287,54161.0
2024-10-17 10:30:00,167.22,167.94,167.14,167.54,45349.0,163.8287,164.5341,163.7503,164.1422,45349.0
2024-10-17 10:35:00,167.51,167.56,166.57,167.01,45188.0,164.1128,164.1618,163.1919,163.6229,45188.0
2024-10-17 10:40:00,166.94,167.19,166.55,166.66,46180.0,163.5544,163.7993,163.1723,163.28,46180.0
2024-10-17 10:45:00,166.64,167.18,166.22,167.15,67838.0,163.2604,163.7895,162.849,163.7601,67838.0
2024-10-17 10:50:00,167.15,167.15,166.71,166.8,66027.0,163.7601,163.7601,163.329,163.4172,66027.0
2024-10-17 10:55:00,166.89,167.24,166.43,167.02,95897.0,163.5054,163.8483,163.0547,163.6327,95897.0
2024-10-17 11:00:00,166.94,167.0,165.59,165.9,80989.0,163.5544,163.6131,162.2317,162.5354,80989.0
2024-10-17 11:05:00,165.92,166.25,165.85,166.03,41819.0,162.555,162.8783,162.4865,162.6628,41819.0
2024-10-17 11:10:00,166.03,166.29,165.72,166.26,54205.0,162.6628,162.9175,162.3591,162.8881,54205.0
2024-10-17 11:15:00,166.2,167.26,166.2,167.19,72168.0,162.8294,163.8679,162.8294,163.7993,72168.0
2024-10-17 11:20:00,167.18,167.32,166.91,167.22,55570.0,163.7895,163.9266,163.525,163.8287,55570.0
2024-10-17 11:25:00,167.25,167.88,167.23,167.78,49489.0,163.8581,164.4753,163.8385,164.3773,49489.0
2024-10-17 11:30:00,167.75,168.32,167.74,168.15,29456.0,164.3479,164.9064,164.3381,164.7398,29456.0
2024-10-17 11:35:00,168.09,168.39,168.09,168.35,37845.0,164.681,164.9749,164.681,164.9358,37845.0
2024-10-17 11:40:00,168.35,168.88,168.34,168.87,51061.0,164.9358,165.455,164.926,165.4452,51061.0
2024-10-17 11:45:00,168.87,168.95,168.72,168.91,56699.0,165.4452,165.5236,165.2983,165.4844,56699.0
2024-10-17 11:50:00,168.91,169.54,168.86,169.54,51200.0,165.4844,166.1016,165.4354,166.1016,51200.0
2024-10-17 11:55:00,169.51,169.97,169.49,169.9,53386.0,166.0722,166.5229,166.0526,166.4543,53386.0
2024-10-17 12:00:00,169.9,169.9,169.33,169.85,79973.0,166.4543,166.4543,165.8959,166.4053,79973.0
2024-10-17 12:05:00,169.91,170.34,169.9,170.18,64555.0,166.4641,166.8854,166.4543,166.7286,64555.0
2024-10-17 12:10:00,170.21,170.57,170.05,170.5,64042.0,166.758,167.1107,166.6013,167.0422,64042.0
2024-10-17 12:15:00,170.5,171.59,170.5,171.57,171796.0,167.0422,168.11,167.0422,168.0905,171796.0
2024-10-17 12:20:00,171.45,172.09,171.45,171.62,104369.0,167.9729,168.5999,167.9729,168.1394,104369.0
2024-10-17 12:25:00,171.65,171.84,171.41,171.41,80589.0,168.1688,168.355,167.9337,167.9337,80589.0
2024-10-17 12:30:00,171.5,171.5,170.77,171.1,74662.0,168.0219,168.0219,167.3067,167.63,74662.0
2024-10-17 12:35:00,171.13,171.58,171.08,171.14,64963.0,167.6594,168.1002,167.6104,167.6692,64963.0
2024-10-17 12:40:00,171.14,171.15,170.42,170.64,45492.0,167.6692,167.679,166.9638,167.1793,45492.0
2024-10-17 12:45:00,170.61,170.71,170.09,170.56,40453.0,167.1499,167.2479,166.6405,167.1009,40453.0
2024-10-17 12:50:00,170.63,171.5,170.63,171.46,39462.0,167.1695,168.0219,167.1695,167.9827,39462.0
2024-10-17 12:55:00,171.45,171.58,170.83,171.08,78258.0,167.9729,168.1002,167.3655,167.6104,78258.0
2024-10-17 13:00:00,171.16,171.84,171.12,171.63,52391.0,167.6888,168.355,167.6496,168.1492,52391.0
2024-10-17 13:05:00,171.63,171.68,171.13,171.36,60072.0,168.1492,168.1982,167.6594,167.8847,60072.0
2024-10-17 13:10:00,171.4,172.0,171.35,171.74,44495.0,167.9239,168.5117,167.8749,168.257,44495.0
2024-10-17 13:15:00,171.74,172.05,171.52,172.0,32311.0,168.257,168.5607,168.0415,168.5117,32311.0
2024-10-17 13:20:00,172.03,172.25,171.59,171.61,45969.0,168.5411,168.7567,168.11,168.1296,45969.0
2024-10-17 13:25:00,171.56,171.59,171.09,171.36,47583.0,168.0807,168.11,167.6202,167.8847,47583.0
2024-10-17 13:30:00,171.39,171.43,170.95,171.36,20675.0,167.9141,167.9533,167.483,167.8847,20675.0
2024-10-17 13:35:00,171.29,171.77,171.27,171.67,23854.0,167.8161,168.2864,167.7965,168.1884,23854.0
2024-10-17 13:40:00,171.64,171.97,171.49,171.62,29554.0,168.159,168.4823,168.0121,168.1394,29554.0
2024-10-17 13:45:00,171.62,171.77,171.42,171.42,19723.0,168.1394,168.2864,167.9435,167.9435,19723.0
2024-10-17 13:50:00,171.44,171.52,171.37,171.45,16471.0,167.9631,168.0415,167.8945,167.9729,16471.0
2024-10-17 13:55:00,171.47,171.47,170.98,171.05,44368.0,167.9925,167.9925,167.5124,167.581,44368.0
2024-10-17 14:00:00,171.01,171.12,170.72,170.77,32222.0,167.5418,167.6496,167.2577,167.3067,32222.0
2024-10-17 14:05:00,170.73,170.73,170.02,170.02,45236.0,167.2675,167.2675,166.5719,166.5719,45236.0
2024-10-17 14:10:00,170.01,170.61,169.76,170.52,41192.0,166.5621,167.1499,166.3172,167.0617,41192.0
2024-10-17 14:15:00,170.54,170.65,170.08,170.11,45507.0,167.0813,167.1891,166.6307,166.6601,45507.0
2024-10-17 14:20:00,170.09,170.41,169.86,170.41,62044.0,166.6405,166.954,166.4151,166.954,62044.0
2024-10-17 14:25:00,170.61,170.68,170.25,170.27,36138.0,167.1499,167.2185,166.7972,166.8168,36138.0
2024-10-17 14:30:00,170.26,170.44,170.24,170.35,35210.0,166.807,166.9834,166.7874,166.8952,35210.0
2024-10-17 14:35:00,170.37,170.53,170.1,170.35,33208.0,166.9148,167.0715,166.6503,166.8952,33208.0
2024-10-17 14:40:00,170.36,170.5,170.19,170.49,27707.0,166.905,167.0422,166.7384,167.0324,27707.0
2024-10-17 14:45:00,170.53,170.55,170.01,170.01,35964.0,167.0715,167.0911,166.5621,166.5621,35964.0
2024-10-17 14:50:00,170.09,170.25,170.03,170.06,31362.0,166.6405,166.7972,166.5817,166.6111,31362.0
2024-10-17 14:55:00,170.03,170.32,169.99,170.17,77713.0,166.5817,166.8658,166.5425,166.7188,77713.0
2024-10-17 15:00:00,170.17,170.72,170.16,170.5,41919.0,166.7188,167.2577,166.709,167.0422,41919.0
2024-10-17 15:05:00,170.47,170.47,169.43,170.08,119900.0,167.0128,167.0128,165.9939,166.6307,119900.0
2024-10-17 15:10:00,169.99,170.84,169.91,170.61,145699.0,166.5425,167.3753,166.4641,167.1499,145699.0
2024-10-17 15:15:00,170.56,170.58,170.24,170.42,73444.0,167.1009,167.1205,166.7874,166.9638,73444.0
2024-10-17 15:20:00,170.44,170.54,170.31,170.46,41783.0,166.9834,167.0813,166.856,167.003,41783.0
2024-10-17 15:25:00,170.46,170.48,170.08,170.39,73111.0,167.003,167.0226,166.6307,166.9344,73111.0
2024-10-17 15:30:00,170.38,170.62,170.26,170.3,77375.0,166.9246,167.1597,166.807,166.8462,77375.0
2024-10-17 15:35:00,170.32,170.35,170.04,170.16,62564.0,166.8658,166.8952,166.5915,166.709,62564.0
2024-10-17 15:40:00,170.12,170.33,169.9,169.94,74694.0,166.6699,166.8756,166.4543,166.4935,74694.0
2024-10-17 15:45:00,169.91,170.1,169.65,169.9,123222.0,166.4641,166.6503,166.2094,166.4543,123222.0
2024-10-17 15:50:00,169.94,170.2,169.64,169.81,273543.0,166.4935,166.7482,166.1996,166.3661,273543.0
2024-10-17 15:55:00,169.81,169.92,169.25,169.69,433957.0,166.3661,166.4739,165.8175,166.2486,433957.0
2024-10-18 09:30:00,171.59,171.82,170.06,170.4,349897.0,168.11,168.3354,166.6111,166.9442,349897.0
2024-10-18 09:35:00,170.38,171.09,170.21,171.01,82069.0,166.9246,167.6202,166.758,167.5418,82069.0
2024-10-18 09:40:00,170.99,171.13,170.17,170.62,74521.0,167.5222,167.6594,166.7188,167.1597,74521.0
2024-10-18 09:45:00,170.51,171.29,170.18,171.01,23828.0,167.0519,167.8161,166.7286,167.5418,23828.0
2024-10-18 09:50:00,171.06,171.27,170.81,171.12,25075.0,167.5908,167.7965,167.3459,167.6496,25075.0
2024-10-18 09:55:00,171.14,171.56,170.8,171.52,40833.0,167.6692,168.0807,167.3361,168.0415,40833.0
2024-10-18 10:00:00,171.52,172.23,171.38,171.99,57716.0,168.0415,168.7371,167.9043,168.5019,57716.0
2024-10-18 10:05:00,171.99,172.07,171.34,171.8,18425.0,168.5019,168.5803,167.8651,168.3158,18425.0
2024-10-18 10:10:00,171.84,171.84,171.47,171.58,32482.0,168.355,168.355,167.9925,168.1002,32482.0
2024-10-18 10:15:00,171.58,172.81,171.43,172.8,38275.0,168.1002,169.3053,167.9533,169.2955,38275.0
2024-10-18 10:20:00,172.88,173.05,172.16,172.49,40911.0,169.3739,169.5404,168.6685,168.9918,40911.0
2024-10-18 10:25:00,172.38,172.69,172.21,172.69,29702.0,168.884,169.1877,168.7175,169.1877,29702.0
2024-10-18 10:30:00,172.69,172.87,172.23,172.24,43268.0,169.1877,169.3641,168.7371,168.7469,43268.0
2024-10-18 10:35:00,172.23,172.84,172.12,172.56,29486.0,168.7371,169.3347,168.6293,169.0604,29486.0
2024-10-18 10:40:00,172.56,173.31,172.48,173.19,41928.0,169.0604,169.7952,168.982,169.6776,41928.0
2024-10-18 10:45:00,173.27,173.31,172.36,172.41,47695.0,169.756,169.7952,168.8644,168.9134,47695.0
2024-10-18 10:50:00,172.38,173.0,172.23,172.78,28782.0,168.884,169.4915,168.7371,169.2759,28782.0
2024-10-18 10:55:00,172.81,173.15,172.45,172.67,22859.0,169.3053,169.6384,168.9526,169.1681,22859.0
2024-10-18 11:00:00,172.63,173.09,172.53,172.56,55180.0,169.129,169.5796,169.031,169.0604,55180.0
2024-10-18 11:05:00,172.55,173.25,172.43,173.14,42279.0,169.0506,169.7364,168.933,169.6286,42279.0
2024-10-18 11:10:00,173.1,173.55,172.88,173.31,36806.0,169.5894,170.0303,169.3739,169.7952,36806.0
2024-10-18 11:15:00,173.3,173.72,173.2,173.66,40909.0,169.7854,170.1968,169.6874,170.1381,40909.0
2024-10-18 11:20:00,173.67,174.08,173.59,173.95,61920.0,170.1479,170.5495,170.0695,170.4222,61920.0
2024-10-18 11:25:00,173.85,174.29,173.83,174.03,51631.0,170.3242,170.7553,170.3046,170.5006,51631.0
2024-10-18 11:30:00,174.04,174.59,174.02,174.35,42340.0,170.5104,171.0492,170.4908,170.8141,42340.0
2024-10-18 11:35:00,174.33,174.6,174.1,174.53,70553.0,170.7945,171.059,170.5691,170.9904,70553.0
2024-10-18 11:40:00,174.5,174.74,174.25,174.6,58353.0,170.961,171.1962,170.7161,171.059,58353.0
2024-10-18 11:45:00,174.53,174.63,173.81,174.0,38056.0,170.9904,171.0884,170.285,170.4712,38056.0
2024-10-18 11:50:00,173.98,174.12,173.66,173.87,13328.0,170.4516,170.5887,170.1381,170.3438,13328.0
2024-10-18 11:55:00,173.87,174.02,173.51,173.52,20025.0,170.3438,170.4908,169.9911,170.0009,20025.0
2024-10-18 12:00:00,173.52,174.04,173.47,174.02,18199.0,170.0009,170.5104,169.9519,170.4908,18199.0
2024-10-18 12:05:00,173.99,174.17,173.93,174.12,42312.0,170.4614,170.6377,170.4026,170.5887,42312.0
2024-10-18 12:10:00,174.17,174.43,174.17,174.36,18470.0,170.6377,170.8924,170.6377,170.8239,18470.0
2024-10-18 12:15:00,174.36,174.71,174.3,174.7,31715.0,170.8239,171.1668,170.7651,171.157,31715.0
2024-10-18 12:20:00,174.71,174.71,174.37,174.52,33153.0,171.1668,171.1668,170.8337,170.9806,33153.0
2024-10-18 12:25:00,174.49,174.73,174.37,174.68,24487.0,170.9512,171.1864,170.8337,171.1374,24487.0
2024-10-18 12:30:00,174.68,174.93,174.63,174.92,34045.0,171.1374,171.3823,171.0884,171.3725,34045.0
2024-10-18 12:35:00,174.91,174.97,174.65,174.69,27823.0,171.3627,171.4215,171.108,171.1472,27823.0
2024-10-18 12:40:00,174.69,174.84,174.65,174.84,12397.0,171.1472,171.2941,171.108,171.2941,12397.0
2024-10-18 12:45:00,174.82,175.0,174.79,174.91,29463.0,171.2745,171.4509,171.2451,171.3627,29463.0
2024-10-18 12:50:00,174.89,175.11,174.88,175.1,18039.0,171.3431,171.5587,171.3333,171.5489,18039.0
2024-10-18 12:55:00,175.13,175.2,174.92,174.94,18700.0,171.5783,171.6468,171.3725,171.3921,18700.0
2024-10-18 13:00:00,174.94,175.16,174.92,174.97,22669.0,171.3921,171.6076,171.3725,171.4215,22669.0
2024-10-18 13:05:00,174.92,175.51,174.86,175.5,64504.0,171.3725,171.9505,171.3137,171.9407,64504.0
2024-10-18 13:10:00,175.51,175.85,175.5,175.6,33451.0,171.9505,172.2837,171.9407,172.0387,33451.0
2024-10-18 13:15:00,175.6,175.6,175.25,175.45,20762.0,172.0387,172.0387,171.6958,171.8918,20762.0
2024-10-18 13:20:00,175.45,175.94,175.45,175.84,41540.0,171.8918,172.3718,171.8918,172.2739,41540.0
2024-10-18 13:25:00,175.93,175.93,175.21,175.43,23437.0,172.362,172.362,171.6566,171.8722,23437.0
2024-10-18 13:30:00,175.41,175.79,175.34,175.73,19772.0,171.8526,172.2249,171.784,172.1661,19772.0
2024-10-18 13:35:00,175.78,175.78,175.42,175.63,22789.0,172.2151,172.2151,171.8624,172.0681,22789.0
2024-10-18 13:40:00,175.63,175.7,175.58,175.67,16998.0,172.0681,172.1367,172.0191,172.1073,16998.0
2024-10-18 13:45:00,175.67,175.67,175.01,175.06,20641.0,172.1073,172.1073,171.4607,171.5097,20641.0
2024-10-18 13:50:00,175.08,175.31,175.06,175.3,12368.0,171.5293,171.7546,171.5097,171.7448,12368.0
2024-10-18 13:55:00,175.34,175.47,174.91,175.11,51486.0,171.784,171.9114,171.3627,171.5587,51486.0
2024-10-18 14:00:00,175.11,175.3,174.7,175.3,98801.0,171.5587,171.7448,171.157,171.7448,98801.0
2024-10-18 14:05:00,175.25,175.28,174.71,174.71,24338.0,171.6958,171.7252,171.1668,171.1668,24338.0
2024-10-18 14:10:00,174.74,174.96,174.66,174.72,15760.0,171.1962,171.4117,171.1178,171.1766,15760.0
2024-10-18 14:15:00,174.74,175.28,174.72,174.85,36429.0,171.1962,171.7252,171.1766,171.3039,36429.0
2024-10-18 14:20:00,174.85,174.89,174.65,174.78,22279.0,171.3039,171.3431,171.108,171.2354,22279.0
2024-10-18 14:25:00,174.76,174.95,174.42,174.43,25295.0,171.2158,171.4019,170.8827,170.8924,25295.0
2024-10-18 14:30:00,174.47,174.79,174.35,174.64,30612.0,170.9316,171.2451,170.8141,171.0982,30612.0
2024-10-18 14:35:00,174.55,174.62,174.25,174.43,14442.0,171.01,171.0786,170.7161,170.8924,14442.0
2024-10-18 14:40:00,174.4,174.41,174.23,174.28,9490.0,170.8631,170.8729,170.6965,170.7455,9490.0
2024-10-18 14:45:00,174.31,174.38,174.2,174.21,14937.0,170.7749,170.8435,170.6671,170.6769,14937.0
2024-10-18 14:50:00,174.17,174.19,173.74,173.81,22758.0,170.6377,170.6573,170.2164,170.285,22758.0
2024-10-18 14:55:00,173.78,174.11,173.63,173.9,37919.0,170.2556,170.5789,170.1087,170.3732,37919.0
2024-10-18 15:00:00,173.88,173.88,173.48,173.75,18315.0,170.3536,170.3536,169.9617,170.2262,18315.0
2024-10-18 15:05:00,173.77,173.84,173.48,173.82,20985.0,170.2458,170.3144,169.9617,170.2948,20985.0
2024-10-18 15:10:00,173.76,174.07,173.72,174.06,16925.0,170.236,170.5397,170.1968,170.53,16925.0
2024-10-18 15:15:00,174.1,174.1,173.66,173.67,22827.0,170.5691,170.5691,170.1381,170.1479,22827.0
2024-10-18 15:20:00,173.67,173.67,173.0,173.02,41708.0,170.1479,170.1479,169.4915,169.511,41708.0
2024-10-18 15:25:00,173.0,173.24,172.92,173.24,43502.0,169.4915,169.7266,169.4131,169.7266,43502.0
2024-10-18 15:30:00,173.24,173.3,173.0,173.06,57231.0,169.7266,169.7854,169.4915,169.5502,57231.0
2024-10-18 15:35:00,173.02,173.65,172.95,173.55,80239.0,169.511,170.1283,169.4425,170.0303,80239.0
2024-10-18 15:40:00,173.54,173.64,173.22,173.23,55164.0,170.0205,170.1185,169.707,169.7168,55164.0
2024-10-18 15:45:00,173.23,173.5,173.11,173.16,60128.0,169.7168,169.9813,169.5992,169.6482,60128.0
2024-10-18 15:50:00,173.2,173.28,172.88,173.02,89118.0,169.6874,169.7658,169.3739,169.511,89118.0
2024-10-18 15:55:00,173.02,173.05,172.23,172.35,481177.0,169.511,169.5404,168.7371,168.8546,481177.0
2024-10-21 09:30:00,171.5,174.16,170.72,173.04,127838.0,168.0219,170.6279,167.2577,169.5306,127838.0
2024-10-21 09:35:00,172.9,172.95,172.05,172.4,46013.0,169.3935,169.4425,168.5607,168.9036,46013.0
2024-10-21 09:40:00,172.28,172.51,171.33,171.52,52919.0,168.7861,169.0114,167.8553,168.0415,52919.0
2024-10-21 09:45:00,171.51,172.47,171.46,172.44,24837.0,168.0317,168.9722,167.9827,168.9428,24837.0
2024-10-21 09:50:00,172.52,172.69,172.31,172.57,17840.0,169.0212,169.1877,168.8154,169.0702,17840.0
2024-10-21 09:55:00,172.53,172.65,172.38,172.65,29241.0,169.031,169.1485,168.884,169.1485,29241.0
2024-10-21 10:00:00,172.5,173.71,172.39,173.39,39761.0,169.0016,170.1871,168.8938,169.8735,39761.0
2024-10-21 10:05:00,173.39,173.4,172.82,173.13,15297.0,169.8735,169.8833,169.3151,169.6188,15297.0
2024-10-21 10:10:00,173.05,173.75,173.05,173.68,27415.0,169.5404,170.2262,169.5404,170.1577,27415.0
2024-10-21 10:15:00,173.68,173.97,173.23,173.23,45610.0,170.1577,170.4418,169.7168,169.7168,45610.0
2024-10-21 10:20:00,173.17,173.55,173.08,173.32,14606.0,169.658,170.0303,169.5698,169.805,14606.0
2024-10-21 10:25:00,173.21,173.26,172.67,172.67,9697.0,169.6972,169.7462,169.1681,169.1681,9697.0
2024-10-21 10:30:00,172.7,172.75,171.87,172.22,52052.0,169.1975,169.2465,168.3844,168.7273,52052.0
2024-10-21 10:35:00,172.24,172.32,171.93,171.96,27064.0,168.7469,168.8252,168.4432,168.4725,27064.0
2024-10-21 10:40:00,171.96,172.13,171.76,171.9,9095.0,168.4725,168.6391,168.2766,168.4138,9095.0
2024-10-21 10:45:00,171.93,171.93,171.43,171.48,35240.0,168.4432,168.4432,167.9533,168.0023,35240.0
2024-10-21 10:50:00,171.47,172.14,171.4,172.14,36674.0,167.9925,168.6489,167.9239,168.6489,36674.0
2024-10-21 10:55:00,172.17,172.5,172.0,172.0,30312.0,168.6783,169.0016,168.5117,168.5117,30312.0
2024-10-21 11:00:00,172.43,172.45,172.09,172.13,25176.0,168.933,168.9526,168.5999,168.6391,25176.0
2024-10-21 11:05:00,172.13,172.16,171.57,171.7,20740.0,168.6391,168.6685,168.0905,168.2178,20740.0
2024-10-21 11:10:00,171.66,172.1,171.54,171.94,19079.0,168.1786,168.6097,168.0611,168.4529,19079.0
2024-10-21 11:15:00,171.89,172.05,171.71,171.91,31065.0,168.404,168.5607,168.2276,168.4236,31065.0
2024-10-21 11:20:00,171.91,171.91,171.54,171.6,8918.0,168.4236,168.4236,168.0611,168.1198,8918.0
2024-10-21 11:25:00,171.7,172.04,171.42,171.49,83425.0,168.2178,168.5509,167.9435,168.0121,83425.0
2024-10-21 11:30:00,171.43,171.44,170.9,171.29,9177.0,167.9533,167.9631,167.434,167.8161,9177.0
2024-10-21 11:35:00,171.14,171.45,170.95,171.43,18723.0,167.6692,167.9729,167.483,167.9533,18723.0
2024-10-21 11:40:00,171.4,171.73,171.35,171.67,20474.0,167.9239,168.2472,167.8749,168.1884,20474.0
2024-10-21 11:45:00,171.67,171.87,171.6,171.83,11599.0,168.1884,168.3844,168.1198,168.3452,11599.0
2024-10-21 11:50:00,171.9,171.96,171.77,171.79,32954.0,168.4138,168.4725,168.2864,168.306,32954.0
2024-10-21 11:55:00,171.88,172.12,171.84,171.86,47885.0,168.3942,168.6293,168.355,168.3746,47885.0
2024-10-21 12:00:00,171.89,171.89,171.55,171.83,11510.0,168.404,168.404,168.0709,168.3452,11510.0
2024-10-21 12:05:00,171.81,172.3,171.81,172.29,10262.0,168.3256,168.8056,168.3256,168.7958,10262.0
2024-10-21 12:10:00,172.3,172.36,172.14,172.26,3984.0,168.8056,168.8644,168.6489,168.7665,3984.0
2024-10-21 12:15:00,172.25,172.25,171.89,172.04,10131.0,168.7567,168.7567,168.404,168.5509,10131.0
2024-10-21 12:20:00,172.06,172.12,171.53,171.53,9734.0,168.5705,168.6293,168.0513,168.0513,9734.0
2024-10-21 12:25:00,171.53,171.63,171.4,171.56,11374.0,168.0513,168.1492,167.9239,168.0807,11374.0
2024-10-21 12:30:00,171.63,171.65,171.47,171.59,6895.0,168.1492,168.1688,167.9925,168.11,6895.0
2024-10-21 12:35:00,171.6,171.65,171.33,171.36,7489.0,168.1198,168.1688,167.8553,167.8847,7489.0
2024-10-21 12:40:00,171.43,171.51,171.29,171.49,8337.0,167.9533,168.0317,167.8161,168.0121,8337.0
2024-10-21 12:45:00,171.43,171.43,171.35,171.38,4168.0,167.9533,167.9533,167.8749,167.9043,4168.0
2024-10-21 12:50:00,171.39,171.59,171.39,171.52,6661.0,167.9141,168.11,167.9141,168.0415,6661.0
2024-10-21 12:55:00,171.55,171.69,171.48,171.66,8093.0,168.0709,168.208,168.0023,168.1786,8093.0
2024-10-21 13:00:00,171.62,171.71,171.42,171.48,7059.0,168.1394,168.2276,167.9435,168.0023,7059.0
2024-10-21 13:05:00,171.45,171.49,171.36,171.45,5683.0,167.9729,168.0121,167.8847,167.9729,5683.0
2024-10-21 13:10:00,171.44,171.55,171.38,171.55,6554.0,167.9631,168.0709,167.9043,168.0709,6554.0
2024-10-21 13:15:00,171.53,171.55,171.19,171.39,14817.0,168.0513,168.0709,167.7182,167.9141,14817.0
2024-10-21 13:20:00,171.35,171.44,171.16,171.25,13189.0,167.8749,167.9631,167.6888,167.7769,13189.0
2024-10-21 13:25:00,171.3,171.43,171.15,171.38,13163.0,167.8259,167.9533,167.679,167.9043,13163.0
2024-10-21 13:30:00,171.42,171.55,171.33,171.45,7166.0,167.9435,168.0709,167.8553,167.9729,7166.0
2024-10-21 13:35:00,171.42,171.48,171.31,171.47,9130.0,167.9435,168.0023,167.8357,167.9925,9130.0
2024-10-21 13:40:00,171.44,171.44,171.25,171.28,8134.0,167.9631,167.9631,167.7769,167.8063,8134.0
2024-10-21 13:45:00,171.33,171.41,171.22,171.33,5230.0,167.8553,167.9337,167.7475,167.8553,5230.0
2024-10-21 13:50:00,171.3,171.44,171.29,171.33,5396.0,167.8259,167.9631,167.8161,167.8553,5396.0
2024-10-21 13:55:00,171.41,171.57,171.28,171.35,21082.0,167.9337,168.0905,167.8063,167.8749,21082.0
2024-10-21 14:00:00,171.29,171.3,171.02,171.02,6498.0,167.8161,167.8259,167.5516,167.5516,6498.0
2024-10-21 14:05:00,171.08,171.08,170.87,170.94,13928.0,167.6104,167.6104,167.4046,167.4732,13928.0
2024-10-21 14:10:00,170.99,171.03,170.89,170.94,10053.0,167.5222,167.5614,167.4242,167.4732,10053.0
2024-10-21 14:15:00,170.98,171.19,170.94,171.15,7363.0,167.5124,167.7182,167.4732,167.679,7363.0
2024-10-21 14:20:00,171.17,171.19,170.8,170.96,10507.0,167.6986,167.7182,167.3361,167.4928,10507.0
2024-10-21 14:25:00,170.96,171.04,170.92,171.01,7722.0,167.4928,167.5712,167.4536,167.5418,7722.0
2024-10-21 14:30:00,171.01,171.01,170.76,170.82,6878.0,167.5418,167.5418,167.2969,167.3557,6878.0
2024-10-21 14:35:00,170.79,171.16,170.79,170.99,20364.0,167.3263,167.6888,167.3263,167.5222,20364.0
2024-10-21 14:40:00,170.99,171.08,170.89,170.89,9877.0,167.5222,167.6104,167.4242,167.4242,9877.0
2024-10-21 14:45:00,170.92,171.03,170.88,170.98,8927.0,167.4536,167.5614,167.4144,167.5124,8927.0
2024-10-21 14:50:00,171.04,171.1,170.81,170.81,8531.0,167.5712,167.63,167.3459,167.3459,8531.0
2024-10-21 14:55:00,170.81,171.1,170.81,171.09,9350.0,167.3459,167.63,167.3459,167.6202,9350.0
2024-10-21 15:00:00,171.09,171.2,170.9,170.96,7709.0,167.6202,167.728,167.434,167.4928,7709.0
2024-10-21 15:05:00,170.9,171.2,170.89,171.2,10495.0,167.434,167.728,167.4242,167.728,10495.0
2024-10-21 15:10:00,171.19,171.31,171.13,171.24,15169.0,167.7182,167.8357,167.6594,167.7671,15169.0
2024-10-21 15:15:00,171.27,171.35,171.14,171.3,13760.0,167.7965,167.8749,167.6692,167.8259,13760.0
2024-10-21 15:20:00,171.3,171.3,171.08,171.21,8400.0,167.8259,167.8259,167.6104,167.7378,8400.0
2024-10-21 15:25:00,171.22,171.26,170.99,171.0,19935.0,167.7475,167.7867,167.5222,167.532,19935.0
2024-10-21 15:30:00,171.0,171.03,170.65,170.75,19849.0,167.532,167.5614,167.1891,167.2871,19849.0
2024-10-21 15:35:00,170.75,170.81,170.65,170.69,17336.0,167.2871,167.3459,167.1891,167.2283,17336.0
2024-10-21 15:40:00,170.69,170.9,170.66,170.76,26186.0,167.2283,167.434,167.1989,167.2969,26186.0
2024-10-21 15:45:00,170.78,170.95,170.69,170.95,40749.0,167.3165,167.483,167.2283,167.483,40749.0
2024-10-21 15:50:00,170.95,171.03,170.45,170.49,67795.0,167.483,167.5614,166.9932,167.0324,67795.0
2024-10-21 15:55:00,170.47,170.81,170.4,170.7,183840.0,167.0128,167.3459,166.9442,167.2381,183840.0
2024-10-22 09:30:00,170.49,170.91,169.91,170.18,65852.0,167.0324,167.4438,166.4641,166.7286,65852.0
2024-10-22 09:35:00,170.06,170.18,169.4,169.92,30308.0,166.6111,166.7286,165.9645,166.4739,30308.0
2024-10-22 09:40:00,169.8,169.81,168.03,168.22,21236.0,166.3563,166.3661,164.6222,164.8084,21236.0
2024-10-22 09:45:00,168.21,169.13,167.81,169.13,43972.0,164.7986,165.6999,164.4067,165.6999,43972.0
2024-10-22 09:50:00,169.03,169.17,168.28,168.61,30342.0,165.602,165.7391,164.8672,165.1905,30342.0
2024-10-22 09:55:00,168.71,168.74,168.03,168.68,26676.0,165.2885,165.3178,164.6222,165.2591,26676.0
2024-10-22 10:00:00,168.62,168.78,168.5,168.76,23701.0,165.2003,165.357,165.0827,165.3374,23701.0
2024-10-22 10:05:00,168.7,168.79,168.47,168.5,14625.0,165.2787,165.3668,165.0533,165.0827,14625.0
2024-10-22 10:10:00,168.44,168.86,168.44,168.8,12683.0,165.0239,165.4354,165.0239,165.3766,12683.0
2024-10-22 10:15:00,168.8,168.82,168.03,168.14,29893.0,165.3766,165.3962,164.6222,164.73,29893.0
2024-10-22 10:20:00,168.04,168.32,167.89,168.27,42428.0,164.632,164.9064,164.4851,164.8574,42428.0
2024-10-22 10:25:00,168.31,168.33,167.99,168.04,24335.0,164.8966,164.9162,164.5831,164.632,24335.0
2024-10-22 10:30:00,168.07,168.07,167.75,167.87,19482.0,164.6614,164.6614,164.3479,164.4655,19482.0
2024-10-22 10:35:00,167.83,168.04,167.72,167.8,10165.0,164.4263,164.632,164.3185,164.3969,10165.0
2024-10-22 10:40:00,167.75,167.78,167.4,167.61,12147.0,164.3479,164.3773,164.005,164.2108,12147.0
2024-10-22 10:45:00,167.62,168.08,167.57,168.08,11412.0,164.2206,164.6712,164.1716,164.6712,11412.0
2024-10-22 10:50:00,168.01,168.06,167.68,167.91,21187.0,164.6027,164.6516,164.2793,164.5047,21187.0
2024-10-22 10:55:00,167.94,168.05,167.79,167.89,12006.0,164.5341,164.6418,164.3871,164.4851,12006.0
2024-10-22 11:00:00,167.89,167.89,167.15,167.23,21645.0,164.4851,164.4851,163.7601,163.8385,21645.0
2024-10-22 11:05:00,167.15,167.57,166.91,167.57,20726.0,163.7601,164.1716,163.525,164.1716,20726.0
2024-10-22 11:10:00,167.54,167.58,167.29,167.38,16789.0,164.1422,164.1814,163.8973,163.9854,16789.0
2024-10-22 11:15:00,167.49,167.82,167.37,167.74,16972.0,164.0932,164.4165,163.9756,164.3381,16972.0
2024-10-22 11:20:00,167.7,167.79,167.55,167.6,14107.0,164.2989,164.3871,164.152,164.201,14107.0
2024-10-22 11:25:00,167.54,167.69,167.27,167.69,12481.0,164.1422,164.2891,163.8777,164.2891,12481.0
2024-10-22 11:30:00,167.77,168.0,167.67,168.0,7541.0,164.3675,164.5929,164.2695,164.5929,7541.0
2024-10-22 11:35:00,168.0,168.04,167.82,167.87,10097.0,164.5929,164.632,164.4165,164.4655,10097.0
2024-10-22 11:40:00,167.85,167.89,167.59,167.66,7431.0,164.4459,164.4851,164.1912,164.2597,7431.0
2024-10-22 11:45:00,167.66,167.71,167.55,167.56,7605.0,164.2597,164.3087,164.152,164.1618,7605.0
2024-10-22 11:50:00,167.55,167.56,167.4,167.47,4189.0,164.152,164.1618,164.005,164.0736,4189.0
2024-10-22 11:55:00,167.43,167.61,167.26,167.45,16369.0,164.0344,164.2108,163.8679,164.054,16369.0
2024-10-22 12:00:00,167.43,167.61,167.43,167.55,9719.0,164.0344,164.2108,164.0344,164.152,9719.0
2024-10-22 12:05:00,167.51,167.58,167.37,167.44,11206.0,164.1128,164.1814,163.9756,164.0442,11206.0
2024-10-22 12:10:00,167.44,167.59,167.38,167.48,23636.0,164.0442,164.1912,163.9854,164.0834,23636.0
2024-10-22 12:15:00,167.54,167.63,167.4,167.58,18565.0,164.1422,164.2304,164.005,164.1814,18565.0
2024-10-22 12:20:00,167.57,167.59,167.41,167.46,8222.0,164.1716,164.1912,164.0148,164.0638,8222.0
2024-10-22 12:25:00,167.46,167.52,167.16,167.5,20455.0,164.0638,164.1226,163.7699,164.103,20455.0
2024-10-22 12:30:00,167.45,167.93,167.45,167.83,14963.0,164.054,164.5243,164.054,164.4263,14963.0
2024-10-22 12:35:00,167.92,168.02,167.58,167.75,18544.0,164.5145,164.6124,164.1814,164.3479,18544.0
2024-10-22 12:40:00,167.75,167.83,167.58,167.72,27803.0,164.3479,164.4263,164.1814,164.3185,27803.0
2024-10-22 12:45:00,167.73,167.81,167.6,167.81,19648.0,164.3283,164.4067,164.201,164.4067,19648.0
2024-10-22 12:50:00,167.85,168.05,167.85,167.97,31776.0,164.4459,164.6418,164.4459,164.5635,31776.0
2024-10-22 12:55:00,167.97,168.07,167.7,167.83,28839.0,164.5635,164.6614,164.2989,164.4263,28839.0
2024-10-22 13:00:00,167.83,167.95,167.69,167.76,15520.0,164.4263,164.5439,164.2891,164.3577,15520.0
2024-10-22 13:05:00,167.69,167.85,167.57,167.83,6771.0,164.2891,164.4459,164.1716,164.4263,6771.0
2024-10-22 13:10:00,167.8,167.99,167.78,167.89,20825.0,164.3969,164.5831,164.3773,164.4851,20825.0
2024-10-22 13:15:00,167.84,167.89,167.75,167.81,12334.0,164.4361,164.4851,164.3479,164.4067,12334.0
2024-10-22 13:20:00,167.84,167.95,167.76,167.82,16401.0,164.4361,164.5439,164.3577,164.4165,16401.0
2024-10-22 13:25:00,167.85,168.14,167.85,168.12,25299.0,164.4459,164.73,164.4459,164.7104,25299.0
2024-10-22 13:30:00,168.12,168.12,167.91,168.01,13591.0,164.7104,164.7104,164.5047,164.6027,13591.0
2024-10-22 13:35:00,168.01,168.1,167.85,168.03,14571.0,164.6027,164.6908,164.4459,164.6222,14571.0
2024-10-22 13:40:00,168.02,168.13,167.99,168.1,16409.0,164.6124,164.7202,164.5831,164.6908,16409.0
2024-10-22 13:45:00,168.08,168.14,167.91,167.92,12273.0,164.6712,164.73,164.5047,164.5145,12273.0
2024-10-22 13:50:00,167.95,167.97,167.6,167.66,13523.0,164.5439,164.5635,164.201,164.2597,13523.0
2024-10-22 13:55:00,167.66,167.82,167.55,167.74,12847.0,164.2597,164.4165,164.152,164.3381,12847.0
2024-10-22 14:00:00,167.75,168.12,167.75,167.99,10547.0,164.3479,164.7104,164.3479,164.5831,10547.0
2024-10-22 14:05:00,167.95,168.08,167.83,167.92,13615.0,164.5439,164.6712,164.4263,164.5145,13615.0
2024-10-22 14:10:00,167.98,167.99,167.74,167.76,19966.0,164.5733,164.5831,164.3381,164.3577,19966.0
2024-10-22 14:15:00,167.77,168.07,167.75,167.91,10813.0,164.3675,164.6614,164.3479,164.5047,10813.0
2024-10-22 14:20:00,167.91,167.98,167.87,167.93,7131.0,164.5047,164.5733,164.4655,164.5243,7131.0
2024-10-22 14:25:00,167.89,168.01,167.84,167.95,7850.0,164.4851,164.6027,164.4361,164.5439,7850.0
2024-10-22 14:30:00,167.97,168.19,167.96,168.04,9127.0,164.5635,164.779,164.5537,164.632,9127.0
2024-10-22 14:35:00,168.06,168.12,167.82,167.84,11477.0,164.6516,164.7104,164.4165,164.4361,11477.0
2024-10-22 14:40:00,167.84,168.03,167.72,168.03,23384.0,164.4361,164.6222,164.3185,164.6222,23384.0
2024-10-22 14:45:00,168.0,168.08,167.91,168.08,32525.0,164.5929,164.6712,164.5047,164.6712,32525.0
2024-10-22 14:50:00,168.1,168.25,168.1,168.18,9740.0,164.6908,164.8378,164.6908,164.7692,9740.0
2024-10-22 14:55:00,168.18,168.21,167.96,168.01,9353.0,164.7692,164.7986,164.5537,164.6027,9353.0
2024-10-22 15:00:00,167.99,168.16,167.93,167.94,11053.0,164.5831,164.7496,164.5243,164.5341,11053.0
2024-10-22 15:05:00,167.95,167.99,167.7,167.81,14521.0,164.5439,164.5831,164.2989,164.4067,14521.0
2024-10-22 15:10:00,167.8,167.93,167.77,167.92,21790.0,164.3969,164.5243,164.3675,164.5145,21790.0
2024-10-22 15:15:00,167.94,168.06,167.83,167.88,16521.0,164.5341,164.6516,164.4263,164.4753,16521.0
2024-10-22 15:20:00,167.86,167.96,167.86,167.92,13447.0,164.4557,164.5537,164.4557,164.5145,13447.0
2024-10-22 15:25:00,167.92,168.14,167.83,168.09,14625.0,164.5145,164.73,164.4263,164.681,14625.0
2024-10-22 15:30:00,168.15,168.29,167.98,168.25,50565.0,164.7398,164.877,164.5733,164.8378,50565.0
2024-10-22 15:35:00,168.27,168.33,168.14,168.16,18138.0,164.8574,164.9162,164.73,164.7496,18138.0
2024-10-22 15:40:00,168.15,168.36,168.14,168.3,31506.0,164.7398,164.9456,164.73,164.8868,31506.0
2024-10-22 15:45:00,168.3,168.55,168.2,168.43,35924.0,164.8868,165.1317,164.7888,165.0141,35924.0
2024-10-22 15:50:00,168.36,168.7,168.31,168.7,56069.0,164.9456,165.2787,164.8966,165.2787,56069.0
2024-10-22 15:55:00,168.69,168.87,168.43,168.47,135658.0,165.2689,165.4452,165.0141,165.0533,135658.0
2024-10-23 09:30:00,168.37,170.45,168.2,169.69,81787.0,164.9553,166.9932,164.7888,166.2486,81787.0
2024-10-23 09:35:00,169.83,170.04,169.03,169.18,25607.0,166.3857,166.5915,165.602,165.7489,25607.0
2024-10-23 09:40:00,169.26,169.5,169.05,169.37,14349.0,165.8273,166.0624,165.6216,165.9351,14349.0
2024-10-23 09:45:00,169.31,169.4,168.91,169.28,18229.0,165.8763,165.9645,165.4844,165.8469,18229.0
2024-10-23 09:50:00,169.31,169.31,168.59,168.59,19842.0,165.8763,165.8763,165.1709,165.1709,19842.0
2024-10-23 09:55:00,168.56,168.77,168.43,168.66,19375.0,165.1415,165.3472,165.0141,165.2395,19375.0
2024-10-23 10:00:00,168.64,168.92,168.54,168.83,26070.0,165.2199,165.4942,165.1219,165.406,26070.0
2024-10-23 10:05:00,168.78,169.13,168.67,169.13,8808.0,165.357,165.6999,165.2493,165.6999,8808.0
2024-10-23 10:10:00,169.09,169.12,168.8,168.83,8486.0,165.6607,165.6901,165.3766,165.406,8486.0
2024-10-23 10:15:00,168.89,169.07,168.79,169.06,11784.0,165.4648,165.6412,165.3668,165.6314,11784.0
2024-10-23 10:20:00,169.06,169.09,168.58,168.58,35627.0,165.6314,165.6607,165.1611,165.1611,35627.0
2024-10-23 10:25:00,168.53,169.04,168.45,168.99,26171.0,165.1121,165.6118,165.0337,165.5628,26171.0
2024-10-23 10:30:00,169.02,169.54,168.87,169.54,23116.0,165.5922,166.1016,165.4452,166.1016,23116.0
2024-10-23 10:35:00,169.5,169.63,169.28,169.56,8104.0,166.0624,166.1898,165.8469,166.1212,8104.0
2024-10-23 10:40:00,169.5,169.65,169.28,169.58,10051.0,166.0624,166.2094,165.8469,166.1408,10051.0
2024-10-23 10:45:00,169.56,169.57,169.13,169.13,9791.0,166.1212,166.131,165.6999,165.6999,9791.0
2024-10-23 10:50:00,169.14,169.21,168.54,168.59,18501.0,165.7097,165.7783,165.1219,165.1709,18501.0
2024-10-23 10:55:00,168.58,168.76,168.52,168.74,12408.0,165.1611,165.3374,165.1023,165.3178,12408.0
2024-10-23 11:00:00,168.74,168.74,168.56,168.72,7995.0,165.3178,165.3178,165.1415,165.2983,7995.0
2024-10-23 11:05:00,168.72,168.72,168.4,168.46,18957.0,165.2983,165.2983,164.9847,165.0435,18957.0
2024-10-23 11:10:00,168.49,168.49,168.03,168.19,9222.0,165.0729,165.0729,164.6222,164.779,9222.0
2024-10-23 11:15:00,168.2,168.29,168.1,168.11,8171.0,164.7888,164.877,164.6908,164.7006,8171.0
2024-10-23 11:20:00,168.05,168.27,167.73,167.85,31705.0,164.6418,164.8574,164.3283,164.4459,31705.0
2024-10-23 11:25:00,167.83,167.91,167.37,167.42,36582.0,164.4263,164.5047,163.9756,164.0246,36582.0
2024-10-23 11:30:00,167.39,167.72,167.2,167.2,17384.0,163.9952,164.3185,163.8091,163.8091,17384.0
2024-10-23 11:35:00,167.25,167.78,167.2,167.59,47983.0,163.8581,164.3773,163.8091,164.1912,47983.0
2024-10-23 11:40:00,167.61,167.79,167.52,167.73,12072.0,164.2108,164.3871,164.1226,164.3283,12072.0
2024-10-23 11:45:00,167.72,167.77,167.63,167.67,25723.0,164.3185,164.3675,164.2304,164.2695,25723.0
2024-10-23 11:50:00,167.7,167.95,167.69,167.9,5667.0,164.2989,164.5439,164.2891,164.4949,5667.0
2024-10-23 11:55:00,168.0,168.0,167.54,167.97,11786.0,164.5929,164.5929,164.1422,164.5635,11786.0
2024-10-23 12:00:00,167.91,168.02,167.49,167.59,8503.0,164.5047,164.6124,164.0932,164.1912,8503.0
2024-10-23 12:05:00,167.59,167.63,167.4,167.5,9443.0,164.1912,164.2304,164.005,164.103,9443.0
2024-10-23 12:10:00,167.52,167.52,167.24,167.34,7269.0,164.1226,164.1226,163.8483,163.9462,7269.0
2024-10-23 12:15:00,167.33,167.67,167.33,167.66,13330.0,163.9364,164.2695,163.9364,164.2597,13330.0
2024-10-23 12:20:00,167.69,167.7,167.22,167.22,13425.0,164.2891,164.2989,163.8287,163.8287,13425.0
2024-10-23 12:25:00,167.18,167.34,167.11,167.11,17514.0,163.7895,163.9462,163.7209,163.7209,17514.0
2024-10-23 12:30:00,167.11,167.27,167.01,167.2,17647.0,163.7209,163.8777,163.6229,163.8091,17647.0
2024-10-23 12:35:00,167.24,167.31,167.02,167.03,11139.0,163.8483,163.9168,163.6327,163.6425,11139.0
2024-10-23 12:40:00,167.04,167.22,167.03,167.16,9606.0,163.6523,163.8287,163.6425,163.7699,9606.0
2024-10-23 12:45:00,167.15,167.46,167.15,167.46,6057.0,163.7601,164.0638,163.7601,164.0638,6057.0
2024-10-23 12:50:00,167.46,167.46,167.24,167.3,6574.0,164.0638,164.0638,163.8483,163.907,6574.0
2024-10-23 12:55:00,167.33,167.42,167.28,167.38,14008.0,163.9364,164.0246,163.8875,163.9854,14008.0
2024-10-23 13:00:00,167.4,167.46,167.18,167.18,8049.0,164.005,164.0638,163.7895,163.7895,8049.0
2024-10-23 13:05:00,167.24,167.27,167.06,167.06,11195.0,163.8483,163.8777,163.6719,163.6719,11195.0
2024-10-23 13:10:00,167.06,167.1,166.56,166.6,9048.0,163.6719,163.7111,163.1821,163.2212,9048.0
2024-10-23 13:15:00,166.7,166.7,166.46,166.46,13856.0,163.3192,163.3192,163.0841,163.0841,13856.0
2024-10-23 13:20:00,166.54,166.68,166.4,166.47,28145.0,163.1625,163.2996,163.0253,163.0939,28145.0
2024-10-23 13:25:00,166.43,166.54,166.38,166.49,18814.0,163.0547,163.1625,163.0057,163.1135,18814.0
2024-10-23 13:30:00,166.45,166.46,166.21,166.22,10490.0,163.0743,163.0841,162.8392,162.849,10490.0
2024-10-23 13:35:00,166.2,166.23,166.0,166.09,56419.0,162.8294,162.8587,162.6334,162.7216,56419.0
2024-10-23 13:40:00,166.12,166.32,166.03,166.12,25325.0,162.751,162.9469,162.6628,162.751,25325.0
2024-10-23 13:45:00,166.12,166.19,165.99,166.06,29298.0,162.751,162.8196,162.6236,162.6922,29298.0
2024-10-23 13:50:00,166.06,166.06,165.83,165.88,13119.0,162.6922,162.6922,162.4669,162.5158,13119.0
2024-10-23 13:55:00,165.88,165.96,165.66,165.74,24622.0,162.5158,162.5942,162.3003,162.3787,24622.0
2024-10-23 14:00:00,165.71,166.02,165.65,165.71,24074.0,162.3493,162.653,162.2905,162.3493,24074.0
2024-10-23 14:05:00,165.71,165.71,165.48,165.54,26790.0,162.3493,162.3493,162.124,162.1827,26790.0
2024-10-23 14:10:00,165.54,165.65,165.3,165.37,16086.0,162.1827,162.2905,161.9476,162.0162,16086.0
2024-10-23 14:15:00,165.32,165.36,165.04,165.26,43253.0,161.9672,162.0064,161.6929,161.9084,43253.0
2024-10-23 14:20:00,165.27,165.61,165.27,165.48,21967.0,161.9182,162.2513,161.9182,162.124,21967.0
2024-10-23 14:25:00,165.48,165.66,165.47,165.66,12557.0,162.124,162.3003,162.1142,162.3003,12557.0
2024-10-23 14:30:00,165.66,166.04,165.6,165.85,18032.0,162.3003,162.6726,162.2415,162.4865,18032.0
2024-10-23 14:35:00,165.86,166.04,165.8,165.97,21005.0,162.4963,162.6726,162.4375,162.604,21005.0
2024-10-23 14:40:00,165.97,166.07,165.96,166.0,33007.0,162.604,162.702,162.5942,162.6334,33007.0
2024-10-23 14:45:00,166.0,166.12,166.0,166.03,16774.0,162.6334,162.751,162.6334,162.6628,16774.0
2024-10-23 14:50:00,166.03,166.06,165.9,165.9,11361.0,162.6628,162.6922,162.5354,162.5354,11361.0
2024-10-23 14:55:00,165.95,166.13,165.95,166.07,9567.0,162.5844,162.7608,162.5844,162.702,9567.0
2024-10-23 15:00:00,166.1,166.26,166.03,166.08,13392.0,162.7314,162.8881,162.6628,162.7118,13392.0
2024-10-23 15:05:00,166.12,166.15,166.02,166.06,17101.0,162.751,162.7804,162.653,162.6922,17101.0
2024-10-23 15:10:00,166.07,166.27,166.03,166.13,25740.0,162.702,162.8979,162.6628,162.7608,25740.0
2024-10-23 15:15:00,166.15,166.23,166.05,166.22,16543.0,162.7804,162.8587,162.6824,162.849,16543.0
2024-10-23 15:20:00,166.21,166.26,166.09,166.09,11025.0,162.8392,162.8881,162.7216,162.7216,11025.0
2024-10-23 15:25:00,166.07,166.77,166.06,166.72,26541.0,162.702,163.3878,162.6922,163.3388,26541.0
2024-10-23 15:30:00,166.7,166.76,166.24,166.39,42215.0,163.3192,163.378,162.8685,163.0155,42215.0
2024-10-23 15:35:00,166.38,166.38,166.16,166.27,16948.0,163.0057,163.0057,162.7902,162.8979,16948.0
2024-10-23 15:40:00,166.29,166.57,166.25,166.5,28836.0,162.9175,163.1919,162.8783,163.1233,28836.0
2024-10-23 15:45:00,166.5,166.71,166.45,166.59,41048.0,163.1233,163.329,163.0743,163.2114,41048.0
2024-10-23 15:50:00,166.62,166.86,166.58,166.84,56680.0,163.2408,163.476,163.2017,163.4564,56680.0
2024-10-23 15:55:00,166.84,166.98,166.62,166.92,188828.0,163.4564,163.5935,163.2408,163.5348,188828.0
2024-10-24 09:30:00,170.54,171.99,169.88,170.36,166533.0,167.0813,168.5019,166.4347,166.905,166533.0
2024-10-24 09:35:00,170.47,171.01,169.8,171.0,78528.0,167.0128,167.5418,166.3563,167.532,78528.0
2024-10-24 09:40:00,170.84,171.14,170.36,170.46,21284.0,167.3753,167.6692,166.905,167.003,21284.0
2024-10-24 09:45:00,170.18,170.81,170.18,170.76,7846.0,166.7286,167.3459,166.7286,167.2969,7846.0
2024-10-24 09:50:00,170.69,171.37,170.6,171.37,30297.0,167.2283,167.8945,167.1401,167.8945,30297.0
2024-10-24 09:55:00,171.39,171.84,171.38,171.73,47173.0,167.9141,168.355,167.9043,168.2472,47173.0
2024-10-24 10:00:00,171.73,171.87,171.33,171.42,38905.0,168.2472,168.3844,167.8553,167.9435,38905.0
2024-10-24 10:05:00,171.45,171.51,171.18,171.19,31466.0,167.9729,168.0317,167.7084,167.7182,31466.0
2024-10-24 10:10:00,171.15,171.16,170.29,170.31,34113.0,167.679,167.6888,166.8364,166.856,34113.0
2024-10-24 10:15:00,170.21,170.75,170.04,170.75,19337.0,166.758,167.2871,166.5915,167.2871,19337.0
2024-10-24 10:20:00,170.57,170.71,170.35,170.66,19071.0,167.1107,167.2479,166.8952,167.1989,19071.0
2024-10-24 10:25:00,170.64,170.73,169.9,170.08,31897.0,167.1793,167.2675,166.4543,166.6307,31897.0
2024-10-24 10:30:00,170.11,170.27,169.92,170.06,14095.0,166.6601,166.8168,166.4739,166.6111,14095.0
2024-10-24 10:35:00,170.02,170.28,169.92,170.22,52906.0,166.5719,166.8266,166.4739,166.7678,52906.0
2024-10-24 10:40:00,170.14,170.5,170.14,170.28,9870.0,166.6895,167.0422,166.6895,166.8266,9870.0
2024-10-24 10:45:00,170.27,170.27,169.87,169.92,9011.0,166.8168,166.8168,166.4249,166.4739,9011.0
2024-10-24 10:50:00,169.87,169.87,169.42,169.63,6736.0,166.4249,166.4249,165.9841,166.1898,6736.0
2024-10-24 10:55:00,169.71,170.08,169.71,170.06,6000.0,166.2682,166.6307,166.2682,166.6111,6000.0
2024-10-24 11:00:00,170.02,170.22,169.79,169.79,7426.0,166.5719,166.7678,166.3466,166.3466,7426.0
2024-10-24 11:05:00,169.8,169.8,169.52,169.52,3785.0,166.3563,166.3563,166.082,166.082,3785.0
2024-10-24 11:10:00,169.59,169.93,169.5,169.93,13624.0,166.1506,166.4837,166.0624,166.4837,13624.0
2024-10-24 11:15:00,169.89,170.02,169.71,169.75,12363.0,166.4445,166.5719,166.2682,166.3074,12363.0
2024-10-24 11:20:00,169.73,169.94,169.65,169.82,28101.0,166.2878,166.4935,166.2094,166.3759,28101.0
2024-10-24 11:25:00,169.84,169.84,169.2,169.25,16909.0,166.3955,166.3955,165.7685,165.8175,16909.0
2024-10-24 11:30:00,169.23,169.25,169.0,169.15,16378.0,165.7979,165.8175,165.5726,165.7195,16378.0
2024-10-24 11:35:00,169.17,169.39,168.86,169.22,43205.0,165.7391,165.9547,165.4354,165.7881,43205.0
2024-10-24 11:40:00,169.29,169.39,169.17,169.27,11040.0,165.8567,165.9547,165.7391,165.8371,11040.0
2024-10-24 11:45:00,169.37,169.39,168.54,168.54,30514.0,165.9351,165.9547,165.1219,165.1219,30514.0
2024-10-24 11:50:00,168.59,168.83,168.59,168.75,9162.0,165.1709,165.406,165.1709,165.3276,9162.0
2024-10-24 11:55:00,168.81,168.9,168.62,168.7,13766.0,165.3864,165.4746,165.2003,165.2787,13766.0
2024-10-24 12:00:00,168.72,168.72,168.43,168.45,6181.0,165.2983,165.2983,165.0141,165.0337,6181.0
2024-10-24 12:05:00,168.42,168.48,167.96,168.1,7772.0,165.0043,165.0631,164.5537,164.6908,7772.0
2024-10-24 12:10:00,168.15,168.18,167.99,168.13,7567.0,164.7398,164.7692,164.5831,164.7202,7567.0
2024-10-24 12:15:00,168.09,168.22,168.0,168.19,3518.0,164.681,164.8084,164.5929,164.779,3518.0
2024-10-24 12:20:00,168.2,168.59,168.19,168.46,7863.0,164.7888,165.1709,164.779,165.0435,7863.0
2024-10-24 12:25:00,168.51,168.75,168.42,168.74,10577.0,165.0925,165.3276,165.0043,165.3178,10577.0
2024-10-24 12:30:00,168.73,169.05,168.71,169.03,6702.0,165.308,165.6216,165.2885,165.602,6702.0
2024-10-24 12:35:00,169.03,169.18,168.79,169.13,25290.0,165.602,165.7489,165.3668,165.6999,25290.0
2024-10-24 12:40:00,169.08,169.15,169.03,169.14,14068.0,165.651,165.7195,165.602,165.7097,14068.0
2024-10-24 12:45:00,169.21,169.53,169.2,169.53,5976.0,165.7783,166.0918,165.7685,166.0918,5976.0
2024-10-24 12:50:00,169.53,169.78,169.52,169.69,14722.0,166.0918,166.3368,166.082,166.2486,14722.0
2024-10-24 12:55:00,169.69,169.77,169.5,169.55,6637.0,166.2486,166.327,166.0624,166.1114,6637.0
2024-10-24 13:00:00,169.55,169.7,169.37,169.58,10183.0,166.1114,166.2584,165.9351,166.1408,10183.0
2024-10-24 13:05:00,169.58,169.78,169.57,169.7,6995.0,166.1408,166.3368,166.131,166.2584,6995.0
2024-10-24 13:10:00,169.7,169.8,169.61,169.61,10055.0,166.2584,166.3563,166.1702,166.1702,10055.0
2024-10-24 13:15:00,169.71,169.83,169.58,169.79,15478.0,166.2682,166.3857,166.1408,166.3466,15478.0
2024-10-24 13:20:00,169.85,169.89,169.65,169.7,24655.0,166.4053,166.4445,166.2094,166.2584,24655.0
2024-10-24 13:25:00,169.65,169.86,169.65,169.8,2650.0,166.2094,166.4151,166.2094,166.3563,2650.0
2024-10-24 13:30:00,169.8,170.03,169.8,169.9,6582.0,166.3563,166.5817,166.3563,166.4543,6582.0
2024-10-24 13:35:00,169.83,169.98,169.83,169.93,2499.0,166.3857,166.5327,166.3857,166.4837,2499.0
2024-10-24 13:40:00,169.93,169.98,169.83,169.87,3860.0,166.4837,166.5327,166.3857,166.4249,3860.0
2024-10-24 13:45:00,169.87,169.9,169.66,169.67,19466.0,166.4249,166.4543,166.2192,166.229,19466.0
2024-10-24 13:50:00,169.65,169.75,169.6,169.61,5037.0,166.2094,166.3074,166.1604,166.1702,5037.0
2024-10-24 13:55:00,169.61,169.61,169.47,169.47,5340.0,166.1702,166.1702,166.033,166.033,5340.0
2024-10-24 14:00:00,169.46,169.63,169.35,169.63,10492.0,166.0232,166.1898,165.9155,166.1898,10492.0
2024-10-24 14:05:00,169.63,169.83,169.59,169.83,7344.0,166.1898,166.3857,166.1506,166.3857,7344.0
2024-10-24 14:10:00,169.75,169.86,169.68,169.71,5105.0,166.3074,166.4151,166.2388,166.2682,5105.0
2024-10-24 14:15:00,169.81,169.97,169.8,169.97,5956.0,166.3661,166.5229,166.3563,166.5229,5956.0
2024-10-24 14:20:00,169.97,170.07,169.93,169.96,9369.0,166.5229,166.6209,166.4837,166.5131,9369.0
2024-10-24 14:25:00,169.96,169.97,169.59,169.69,5942.0,166.5131,166.5229,166.1506,166.2486,5942.0
2024-10-24 14:30:00,169.63,169.63,169.49,169.53,3174.0,166.1898,166.1898,166.0526,166.0918,3174.0
2024-10-24 14:35:00,169.53,169.57,169.38,169.38,4396.0,166.0918,166.131,165.9449,165.9449,4396.0
2024-10-24 14:40:00,169.35,169.49,169.32,169.41,3668.0,165.9155,166.0526,165.8861,165.9743,3668.0
2024-10-24 14:45:00,169.37,169.51,169.31,169.51,7698.0,165.9351,166.0722,165.8763,166.0722,7698.0
2024-10-24 14:50:00,169.48,169.63,169.47,169.47,7920.0,166.0428,166.1898,166.033,166.033,7920.0
2024-10-24 14:55:00,169.53,169.55,169.41,169.55,9133.0,166.0918,166.1114,165.9743,166.1114,9133.0
2024-10-24 15:00:00,169.47,169.5,169.2,169.21,6996.0,166.033,166.0624,165.7685,165.7783,6996.0
2024-10-24 15:05:00,169.22,169.49,169.2,169.39,6338.0,165.7881,166.0526,165.7685,165.9547,6338.0
2024-10-24 15:10:00,169.39,169.64,169.39,169.58,6817.0,165.9547,166.1996,165.9547,166.1408,6817.0
2024-10-24 15:15:00,169.59,169.59,169.4,169.4,5105.0,166.1506,166.1506,165.9645,165.9645,5105.0
2024-10-24 15:20:00,169.44,169.55,169.35,169.5,5740.0,166.0036,166.1114,165.9155,166.0624,5740.0
2024-10-24 15:25:00,169.51,169.61,169.47,169.5,7525.0,166.0722,166.1702,166.033,166.0624,7525.0
2024-10-24 15:30:00,169.46,169.61,169.4,169.48,9824.0,166.0232,166.1702,165.9645,166.0428,9824.0
2024-10-24 15:35:00,169.54,169.56,169.39,169.43,7280.0,166.1016,166.1212,165.9547,165.9939,7280.0
2024-10-24 15:40:00,169.46,169.49,169.33,169.48,12009.0,166.0232,166.0526,165.8959,166.0428,12009.0
2024-10-24 15:45:00,169.48,169.62,169.39,169.4,18984.0,166.0428,166.18,165.9547,165.9645,18984.0
2024-10-24 15:50:00,169.43,169.55,169.32,169.37,24258.0,165.9939,166.1114,165.8861,165.9351,24258.0
2024-10-24 15:55:00,169.4,169.84,169.38,169.66,182141.0,165.9645,166.3955,165.9449,166.2192,182141.0
2024-10-25 09:30:00,170.54,171.17,169.29,169.37,73289.0,167.0813,167.6986,165.8567,165.9351,73289.0
2024-10-25 09:35:00,169.36,169.55,169.24,169.55,17174.0,165.9253,166.1114,165.8077,166.1114,17174.0
2024-10-25 09:40:00,169.43,169.76,169.34,169.76,24419.0,165.9939,166.3172,165.9057,166.3172,24419.0
2024-10-25 09:45:00,169.78,169.91,169.21,169.28,17065.0,166.3368,166.4641,165.7783,165.8469,17065.0
2024-10-25 09:50:00,169.26,169.39,169.21,169.33,6741.0,165.8273,165.9547,165.7783,165.8959,6741.0
2024-10-25 09:55:00,169.45,169.55,169.28,169.28,8104.0,166.0134,166.1114,165.8469,165.8469,8104.0
2024-10-25 10:00:00,169.4,169.68,169.4,169.52,6579.0,165.9645,166.2388,165.9645,166.082,6579.0
2024-10-25 10:05:00,169.6,169.71,169.36,169.62,12087.0,166.1604,166.2682,165.9253,166.18,12087.0
2024-10-25 10:10:00,169.61,169.68,169.25,169.57,6415.0,166.1702,166.2388,165.8175,166.131,6415.0
2024-10-25 10:15:00,169.5,169.66,169.42,169.42,7152.0,166.0624,166.2192,165.9841,165.9841,7152.0
2024-10-25 10:20:00,169.38,169.54,169.3,169.45,11289.0,165.9449,166.1016,165.8665,166.0134,11289.0
2024-10-25 10:25:00,169.47,169.62,169.4,169.58,6249.0,166.033,166.18,165.9645,166.1408,6249.0
2024-10-25 10:30:00,169.48,169.57,169.0,169.0,9304.0,166.0428,166.131,165.5726,165.5726,9304.0
2024-10-25 10:35:00,169.0,169.18,169.0,169.0,14649.0,165.5726,165.7489,165.5726,165.5726,14649.0
2024-10-25 10:40:00,168.99,169.09,168.97,169.09,33554.0,165.5628,165.6607,165.5432,165.6607,33554.0
2024-10-25 10:45:00,169.11,169.18,168.98,169.11,30069.0,165.6803,165.7489,165.553,165.6803,30069.0
2024-10-25 10:50:00,169.11,169.29,169.05,169.23,18567.0,165.6803,165.8567,165.6216,165.7979,18567.0
2024-10-25 10:55:00,169.23,169.23,169.01,169.03,10782.0,165.7979,165.7979,165.5824,165.602,10782.0
2024-10-25 11:00:00,169.06,169.21,168.97,169.05,40530.0,165.6314,165.7783,165.5432,165.6216,40530.0
2024-10-25 11:05:00,169.0,169.17,168.99,169.17,12671.0,165.5726,165.7391,165.5628,165.7391,12671.0
2024-10-25 11:10:00,169.17,169.18,168.96,169.0,16932.0,165.7391,165.7489,165.5334,165.5726,16932.0
2024-10-25 11:15:00,169.02,169.08,168.97,169.0,9779.0,165.5922,165.651,165.5432,165.5726,9779.0
2024-10-25 11:20:00,169.0,169.08,168.98,169.01,41967.0,165.5726,165.651,165.553,165.5824,41967.0
2024-10-25 11:25:00,169.02,169.23,169.0,169.04,21230.0,165.5922,165.7979,165.5726,165.6118,21230.0
2024-10-25 11:30:00,169.09,169.16,168.99,169.03,16612.0,165.6607,165.7293,165.5628,165.602,16612.0
2024-10-25 11:35:00,169.03,169.12,168.1,168.22,28011.0,165.602,165.6901,164.6908,164.8084,28011.0
2024-10-25 11:40:00,168.2,168.33,167.98,168.17,16471.0,164.7888,164.9162,164.5733,164.7594,16471.0
2024-10-25 11:45:00,168.17,168.53,168.17,168.53,13528.0,164.7594,165.1121,164.7594,165.1121,13528.0
2024-10-25 11:50:00,168.44,168.64,167.85,168.0,27790.0,165.0239,165.2199,164.4459,164.5929,27790.0
2024-10-25 11:55:00,168.0,168.26,168.0,168.13,8214.0,164.5929,164.8476,164.5929,164.7202,8214.0
2024-10-25 12:00:00,168.2,168.2,167.81,167.81,12842.0,164.7888,164.7888,164.4067,164.4067,12842.0
2024-10-25 12:05:00,167.84,168.35,167.67,168.35,13204.0,164.4361,164.9358,164.2695,164.9358,13204.0
2024-10-25 12:10:00,168.31,168.54,168.3,168.31,7300.0,164.8966,165.1219,164.8868,164.8966,7300.0
2024-10-25 12:15:00,168.32,168.4,168.27,168.4,4657.0,164.9064,164.9847,164.8574,164.9847,4657.0
2024-10-25 12:20:00,168.42,168.49,168.28,168.38,9713.0,165.0043,165.0729,164.8672,164.9651,9713.0
2024-10-25 12:25:00,168.38,168.53,168.33,168.5,13196.0,164.9651,165.1121,164.9162,165.0827,13196.0
2024-10-25 12:30:00,168.5,168.59,168.14,168.34,13904.0,165.0827,165.1709,164.73,164.926,13904.0
2024-10-25 12:35:00,168.34,168.47,168.27,168.27,4320.0,164.926,165.0533,164.8574,164.8574,4320.0
2024-10-25 12:40:00,168.33,168.43,168.17,168.33,3510.0,164.9162,165.0141,164.7594,164.9162,3510.0
2024-10-25 12:45:00,168.37,168.37,168.12,168.13,4210.0,164.9553,164.9553,164.7104,164.7202,4210.0
2024-10-25 12:50:00,168.2,168.26,168.09,168.26,3578.0,164.7888,164.8476,164.681,164.8476,3578.0
2024-10-25 12:55:00,168.21,168.21,168.06,168.1,7434.0,164.7986,164.7986,164.6516,164.6908,7434.0
2024-10-25 13:00:00,168.11,168.14,167.93,168.14,6619.0,164.7006,164.73,164.5243,164.73,6619.0
2024-10-25 13:05:00,168.17,168.19,168.06,168.19,6446.0,164.7594,164.779,164.6516,164.779,6446.0
2024-10-25 13:10:00,168.19,168.19,167.69,167.78,6686.0,164.779,164.779,164.2891,164.3773,6686.0
2024-10-25 13:15:00,167.81,167.92,167.66,167.8,8148.0,164.4067,164.5145,164.2597,164.3969,8148.0
2024-10-25 13:20:00,167.86,167.95,167.69,167.95,16239.0,164.4557,164.5439,164.2891,164.5439,16239.0
2024-10-25 13:25:00,167.95,167.99,167.82,167.89,14781.0,164.5439,164.5831,164.4165,164.4851,14781.0
2024-10-25 13:30:00,167.89,167.89,167.56,167.6,7281.0,164.4851,164.4851,164.1618,164.201,7281.0
2024-10-25 13:35:00,167.56,167.85,167.55,167.8,14321.0,164.1618,164.4459,164.152,164.3969,14321.0
2024-10-25 13:40:00,167.8,167.8,167.22,167.22,32142.0,164.3969,164.3969,163.8287,163.8287,32142.0
2024-10-25 13:45:00,167.27,167.86,167.22,167.8,26080.0,163.8777,164.4557,163.8287,164.3969,26080.0
2024-10-25 13:50:00,167.8,167.94,167.66,167.81,13472.0,164.3969,164.5341,164.2597,164.4067,13472.0
2024-10-25 13:55:00,167.8,167.8,167.53,167.62,11049.0,164.3969,164.3969,164.1324,164.2206,11049.0
2024-10-25 14:00:00,167.62,167.69,167.13,167.45,11338.0,164.2206,164.2891,163.7405,164.054,11338.0
2024-10-25 14:05:00,167.49,167.49,167.14,167.19,6672.0,164.0932,164.0932,163.7503,163.7993,6672.0
2024-10-25 14:10:00,167.19,167.36,167.08,167.25,6274.0,163.7993,163.9658,163.6915,163.8581,6274.0
2024-10-25 14:15:00,167.29,167.59,167.22,167.55,7362.0,163.8973,164.1912,163.8287,164.152,7362.0
2024-10-25 14:20:00,167.55,167.66,167.5,167.6,4993.0,164.152,164.2597,164.103,164.201,4993.0
2024-10-25 14:25:00,167.6,167.87,167.57,167.74,14228.0,164.201,164.4655,164.1716,164.3381,14228.0
2024-10-25 14:30:00,167.78,167.81,167.6,167.72,7532.0,164.3773,164.4067,164.201,164.3185,7532.0
2024-10-25 14:35:00,167.75,167.98,167.69,167.89,12046.0,164.3479,164.5733,164.2891,164.4851,12046.0
2024-10-25 14:40:00,167.91,167.95,167.74,167.75,10031.0,164.5047,164.5439,164.3381,164.3479,10031.0
2024-10-25 14:45:00,167.77,168.1,167.77,167.96,18456.0,164.3675,164.6908,164.3675,164.5537,18456.0
2024-10-25 14:50:00,167.95,167.95,167.67,167.78,19382.0,164.5439,164.5439,164.2695,164.3773,19382.0
2024-10-25 14:55:00,167.78,167.93,167.76,167.9,10641.0,164.3773,164.5243,164.3577,164.4949,10641.0
2024-10-25 15:00:00,167.9,168.0,167.81,167.88,11367.0,164.4949,164.5929,164.4067,164.4753,11367.0
2024-10-25 15:05:00,167.88,167.91,167.72,167.78,9775.0,164.4753,164.5047,164.3185,164.3773,9775.0
2024-10-25 15:10:00,167.79,167.86,167.42,167.51,6626.0,164.3871,164.4557,164.0246,164.1128,6626.0
2024-10-25 15:15:00,167.5,167.82,167.5,167.76,8665.0,164.103,164.4165,164.103,164.3577,8665.0
2024-10-25 15:20:00,167.72,167.9,167.65,167.69,8549.0,164.3185,164.4949,164.25,164.2891,8549.0
2024-10-25 15:25:00,167.66,167.82,167.57,167.65,12357.0,164.2597,164.4165,164.1716,164.25,12357.0
2024-10-25 15:30:00,167.64,167.65,167.25,167.37,12038.0,164.2402,164.25,163.8581,163.9756,12038.0
2024-10-25 15:35:00,167.39,167.6,167.37,167.52,10801.0,163.9952,164.201,163.9756,164.1226,10801.0
2024-10-25 15:40:00,167.53,167.58,167.37,167.42,14748.0,164.1324,164.1814,163.9756,164.0246,14748.0
2024-10-25 15:45:00,167.42,167.55,167.28,167.55,29924.0,164.0246,164.152,163.8875,164.152,29924.0
2024-10-25 15:50:00,167.57,167.66,167.43,167.46,47435.0,164.1716,164.2597,164.0344,164.0638,47435.0
2024-10-25 15:55:00,167.46,167.61,167.21,167.55,141371.0,164.0638,164.2108,163.8189,164.152,141371.0
2024-10-28 09:30:00,168.71,170.66,168.39,168.4,78686.0,166.1248,168.0449,165.8097,165.8195,78686.0
2024-10-28 09:35:00,168.49,169.02,168.17,168.4,9770.0,165.9081,166.43,165.593,165.8195,9770.0
2024-10-28 09:40:00,168.28,168.8,168.28,168.73,18218.0,165.7014,166.2134,165.7014,166.1445,18218.0
2024-10-28 09:45:00,168.66,168.86,168.25,168.81,13423.0,166.0755,166.2725,165.6718,166.2232,13423.0
2024-10-28 09:50:00,168.78,168.82,168.52,168.69,14874.0,166.1937,166.2331,165.9377,166.1051,14874.0
2024-10-28 09:55:00,168.66,168.92,168.55,168.81,18074.0,166.0755,166.3315,165.9672,166.2232,18074.0
2024-10-28 10:00:00,168.81,168.86,167.97,168.08,11177.0,166.2232,166.2725,165.3961,165.5044,11177.0
2024-10-28 10:05:00,168.21,168.53,168.06,168.47,20188.0,165.6324,165.9475,165.4847,165.8884,20188.0
2024-10-28 10:10:00,168.47,168.55,168.14,168.25,12485.0,165.8884,165.9672,165.5635,165.6718,12485.0
2024-10-28 10:15:00,168.22,168.29,168.0,168.04,10360.0,165.6423,165.7112,165.4256,165.465,10360.0
2024-10-28 10:20:00,167.98,168.54,167.97,168.46,10339.0,165.406,165.9574,165.3961,165.8786,10339.0
2024-10-28 10:25:00,168.47,168.78,168.4,168.7,4916.0,165.8884,166.1937,165.8195,166.1149,4916.0
2024-10-28 10:30:00,168.7,168.75,168.28,168.36,7126.0,166.1149,166.1642,165.7014,165.7801,7126.0
2024-10-28 10:35:00,168.4,168.4,168.18,168.23,4889.0,165.8195,165.8195,165.6029,165.6521,4889.0
2024-10-28 10:40:00,168.27,168.38,168.08,168.34,3755.0,165.6915,165.7998,165.5044,165.7604,3755.0
2024-10-28 10:45:00,168.34,168.51,168.29,168.36,7372.0,165.7604,165.9278,165.7112,165.7801,7372.0
2024-10-28 10:50:00,168.38,168.68,168.3,168.64,7886.0,165.7998,166.0952,165.721,166.0558,7886.0
2024-10-28 10:55:00,168.55,168.62,168.42,168.59,6801.0,165.9672,166.0361,165.8392,166.0066,6801.0
2024-10-28 11:00:00,168.58,168.63,168.24,168.3,9527.0,165.9968,166.046,165.662,165.721,9527.0
2024-10-28 11:05:00,168.24,168.47,168.24,168.33,8704.0,165.662,165.8884,165.662,165.7506,8704.0
2024-10-28 11:10:00,168.33,168.49,168.27,168.44,14677.0,165.7506,165.9081,165.6915,165.8589,14677.0
2024-10-28 11:15:00,168.39,168.63,168.34,168.55,12901.0,165.8097,166.046,165.7604,165.9672,12901.0
2024-10-28 11:20:00,168.55,168.61,168.48,168.56,7445.0,165.9672,166.0263,165.8983,165.9771,7445.0
2024-10-28 11:25:00,168.6,168.88,168.6,168.81,9718.0,166.0165,166.2922,166.0165,166.2232,9718.0
2024-10-28 11:30:00,168.75,168.96,168.68,168.71,4272.0,166.1642,166.3709,166.0952,166.1248,4272.0
2024-10-28 11:35:00,168.73,168.84,168.55,168.61,8591.0,166.1445,166.2528,165.9672,166.0263,8591.0
2024-10-28 11:40:00,168.64,168.64,168.47,168.51,3847.0,166.0558,166.0558,165.8884,165.9278,3847.0
2024-10-28 11:45:00,168.48,168.68,168.48,168.57,5724.0,165.8983,166.0952,165.8983,165.9869,5724.0
2024-10-28 11:50:00,168.57,168.83,168.57,168.72,17667.0,165.9869,166.2429,165.9869,166.1346,17667.0
2024-10-28 11:55:00,168.72,168.87,168.69,168.7,6660.0,166.1346,166.2823,166.1051,166.1149,6660.0
2024-10-28 12:00:00,168.68,168.84,168.6,168.78,9254.0,166.0952,166.2528,166.0165,166.1937,9254.0
2024-10-28 12:05:00,168.82,169.01,168.75,168.99,12594.0,166.2331,166.4202,166.1642,166.4005,12594.0
2024-10-28 12:10:00,168.96,169.01,168.81,168.81,11778.0,166.3709,166.4202,166.2232,166.2232,11778.0
2024-10-28 12:15:00,168.8,169.18,168.8,169.02,23450.0,166.2134,166.5876,166.2134,166.43,23450.0
2024-10-28 12:20:00,168.99,169.16,168.99,169.01,7485.0,166.4005,166.5679,166.4005,166.4202,7485.0
2024-10-28 12:25:00,169.01,169.18,168.98,169.18,9340.0,166.4202,166.5876,166.3906,166.5876,9340.0
2024-10-28 12:30:00,169.18,169.29,169.06,169.09,7492.0,166.5876,166.6959,166.4694,166.4989,7492.0
2024-10-28 12:35:00,168.99,169.11,168.85,168.96,19519.0,166.4005,166.5186,166.2626,166.3709,19519.0
2024-10-28 12:40:00,168.92,169.0,168.78,168.93,4117.0,166.3315,166.4103,166.1937,166.3414,4117.0
2024-10-28 12:45:00,169.05,169.07,168.81,168.95,5272.0,166.4596,166.4793,166.2232,166.3611,5272.0
2024-10-28 12:50:00,168.91,168.99,168.86,168.92,3054.0,166.3217,166.4005,166.2725,166.3315,3054.0
2024-10-28 12:55:00,168.94,168.96,168.85,168.87,5402.0,166.3512,166.3709,166.2626,166.2823,5402.0
2024-10-28 13:00:00,168.9,168.92,168.77,168.88,20445.0,166.3119,166.3315,166.1838,166.2922,20445.0
2024-10-28 13:05:00,168.87,169.17,168.86,169.05,10217.0,166.2823,166.5777,166.2725,166.4596,10217.0
2024-10-28 13:10:00,169.09,169.09,168.97,169.06,9751.0,166.4989,166.4989,166.3808,166.4694,9751.0
2024-10-28 13:15:00,169.09,169.23,168.89,169.09,22299.0,166.4989,166.6368,166.302,166.4989,22299.0
2024-10-28 13:20:00,169.06,169.18,169.03,169.03,2752.0,166.4694,166.5876,166.4399,166.4399,2752.0
2024-10-28 13:25:00,169.06,169.12,168.99,169.11,4261.0,166.4694,166.5285,166.4005,166.5186,4261.0
2024-10-28 13:30:00,169.17,169.25,169.12,169.22,6438.0,166.5777,166.6565,166.5285,166.627,6438.0
2024-10-28 13:35:00,169.17,169.33,169.12,169.24,9336.0,166.5777,166.7353,166.5285,166.6466,9336.0
2024-10-28 13:40:00,169.25,169.45,169.21,169.45,10076.0,166.6565,166.8534,166.6171,166.8534,10076.0
2024-10-28 13:45:00,169.42,169.43,169.23,169.23,4735.0,166.8239,166.8337,166.6368,166.6368,4735.0
2024-10-28 13:50:00,169.22,169.32,169.16,169.29,7555.0,166.627,166.7254,166.5679,166.6959,7555.0
2024-10-28 13:55:00,169.25,169.4,169.2,169.3,6411.0,166.6565,166.8042,166.6073,166.7057,6411.0
2024-10-28 14:00:00,169.33,169.35,169.16,169.17,14434.0,166.7353,166.755,166.5679,166.5777,14434.0
2024-10-28 14:05:00,169.09,169.31,169.05,169.28,5315.0,166.4989,166.7156,166.4596,166.686,5315.0
2024-10-28 14:10:00,169.28,169.48,169.26,169.34,5735.0,166.686,166.883,166.6663,166.7451,5735.0
2024-10-28 14:15:00,169.34,169.43,169.25,169.25,10484.0,166.7451,166.8337,166.6565,166.6565,10484.0
2024-10-28 14:20:00,169.28,169.4,169.25,169.34,7720.0,166.686,166.8042,166.6565,166.7451,7720.0
2024-10-28 14:25:00,169.38,169.47,169.34,169.42,5580.0,166.7845,166.8731,166.7451,166.8239,5580.0
2024-10-28 14:30:00,169.45,169.49,169.34,169.34,7215.0,166.8534,166.8928,166.7451,166.7451,7215.0
2024-10-28 14:35:00,169.34,169.58,169.33,169.56,16917.0,166.7451,166.9814,166.7353,166.9617,16917.0
2024-10-28 14:40:00,169.56,169.56,169.46,169.52,7358.0,166.9617,166.9617,166.8633,166.9224,7358.0
2024-10-28 14:45:00,169.47,169.55,169.44,169.55,6148.0,166.8731,166.9519,166.8436,166.9519,6148.0
2024-10-28 14:50:00,169.6,169.92,169.58,169.88,13593.0,167.0011,167.3162,166.9814,167.2768,13593.0
2024-10-28 14:55:00,169.88,169.9,169.73,169.75,14599.0,167.2768,167.2965,167.1291,167.1488,14599.0
2024-10-28 15:00:00,169.69,169.95,169.63,169.89,21696.0,167.0897,167.3458,167.0307,167.2867,21696.0
2024-10-28 15:05:00,169.85,169.98,169.77,169.77,11140.0,167.2473,167.3753,167.1685,167.1685,11140.0
2024-10-28 15:10:00,169.81,169.96,169.81,169.93,8823.0,167.2079,167.3556,167.2079,167.3261,8823.0
2024-10-28 15:15:00,169.91,170.0,169.75,169.81,14721.0,167.3064,167.395,167.1488,167.2079,14721.0
2024-10-28 15:20:00,169.79,169.96,169.76,169.86,15326.0,167.1882,167.3556,167.1587,167.2571,15326.0
2024-10-28 15:25:00,169.89,170.12,169.84,169.92,18661.0,167.2867,167.5132,167.2375,167.3162,18661.0
2024-10-28 15:30:00,169.94,170.12,169.88,170.08,17979.0,167.3359,167.5132,167.2768,167.4738,17979.0
2024-10-28 15:35:00,170.07,170.1,169.84,169.91,19849.0,167.4639,167.4935,167.2375,167.3064,19849.0
2024-10-28 15:40:00,169.93,170.02,169.92,169.97,18520.0,167.3261,167.4147,167.3162,167.3655,18520.0
2024-10-28 15:45:00,169.98,170.05,169.83,169.83,19938.0,167.3753,167.4442,167.2276,167.2276,19938.0
2024-10-28 15:50:00,169.81,169.93,169.76,169.9,44084.0,167.2079,167.3261,167.1587,167.2965,44084.0
2024-10-28 15:55:00,169.9,170.1,169.82,170.0,132924.0,167.2965,167.4935,167.2178,167.395,132924.0
2024-10-29 09:30:00,168.91,169.78,168.35,168.73,37090.0,166.3217,167.1784,165.7703,166.1445,37090.0
2024-10-29 09:35:00,168.61,169.06,168.15,168.75,15434.0,166.0263,166.4694,165.5733,166.1642,15434.0
2024-10-29 09:40:00,168.93,169.29,168.88,168.91,7113.0,166.3414,166.6959,166.2922,166.3217,7113.0
2024-10-29 09:45:00,168.89,169.08,168.7,168.83,13317.0,166.302,166.4891,166.1149,166.2429,13317.0
2024-10-29 09:50:00,168.78,169.18,168.62,169.18,10158.0,166.1937,166.5876,166.0361,166.5876,10158.0
2024-10-29 09:55:00,169.13,169.2,168.95,169.08,5441.0,166.5383,166.6073,166.3611,166.4891,5441.0
2024-10-29 10:00:00,169.07,169.64,168.87,169.32,16954.0,166.4793,167.0405,166.2823,166.7254,16954.0
2024-10-29 10:05:00,169.25,169.41,168.99,169.07,10928.0,166.6565,166.814,166.4005,166.4793,10928.0
2024-10-29 10:10:00,169.05,169.4,168.98,169.0,12228.0,166.4596,166.8042,166.3906,166.4103,12228.0
2024-10-29 10:15:00,168.9,169.41,168.9,169.26,5297.0,166.3119,166.814,166.3119,166.6663,5297.0
2024-10-29 10:20:00,169.16,169.36,168.94,169.36,10586.0,166.5679,166.7648,166.3512,166.7648,10586.0
2024-10-29 10:25:00,169.33,169.38,168.68,168.68,17703.0,166.7353,166.7845,166.0952,166.0952,17703.0
2024-10-29 10:30:00,168.68,169.01,168.68,169.01,9681.0,166.0952,166.4202,166.0952,166.4202,9681.0
2024-10-29 10:35:00,169.02,169.45,169.01,169.33,9984.0,166.43,166.8534,166.4202,166.7353,9984.0
2024-10-29 10:40:00,169.37,169.53,169.27,169.34,10473.0,166.7747,166.9322,166.6762,166.7451,10473.0
2024-10-29 10:45:00,169.27,169.27,168.84,169.02,15351.0,166.6762,166.6762,166.2528,166.43,15351.0
2024-10-29 10:50:00,169.06,169.07,168.9,169.03,6205.0,166.4694,166.4793,166.3119,166.4399,6205.0
2024-10-29 10:55:00,169.01,169.09,168.77,168.97,13109.0,166.4202,166.4989,166.1838,166.3808,13109.0
2024-10-29 11:00:00,168.98,169.06,168.74,168.94,6165.0,166.3906,166.4694,166.1543,166.3512,6165.0
2024-10-29 11:05:00,168.93,168.94,168.54,168.62,10788.0,166.3414,166.3512,165.9574,166.0361,10788.0
2024-10-29 11:10:00,168.55,168.8,168.46,168.76,16703.0,165.9672,166.2134,165.8786,166.174,16703.0
2024-10-29 11:15:00,168.76,168.97,168.75,168.8,9325.0,166.174,166.3808,166.1642,166.2134,9325.0
2024-10-29 11:20:00,168.73,168.78,168.61,168.69,8006.0,166.1445,166.1937,166.0263,166.1051,8006.0
2024-10-29 11:25:00,168.65,168.76,168.61,168.73,10647.0,166.0657,166.174,166.0263,166.1445,10647.0
2024-10-29 11:30:00,168.73,168.92,168.61,168.73,10460.0,166.1445,166.3315,166.0263,166.1445,10460.0
2024-10-29 11:35:00,168.74,169.08,168.7,168.96,17040.0,166.1543,166.4891,166.1149,166.3709,17040.0
2024-10-29 11:40:00,169.08,169.23,168.97,169.17,8643.0,166.4891,166.6368,166.3808,166.5777,8643.0
2024-10-29 11:45:00,169.17,169.37,169.08,169.09,6921.0,166.5777,166.7747,166.4891,166.4989,6921.0
2024-10-29 11:50:00,169.09,169.1,168.87,168.88,3205.0,166.4989,166.5088,166.2823,166.2922,3205.0
2024-10-29 11:55:00,168.89,169.13,168.88,169.13,6639.0,166.302,166.5383,166.2922,166.5383,6639.0
2024-10-29 12:00:00,169.08,169.25,169.07,169.22,12005.0,166.4891,166.6565,166.4793,166.627,12005.0
2024-10-29 12:05:00,169.22,169.23,169.1,169.19,14028.0,166.627,166.6368,166.5088,166.5974,14028.0
2024-10-29 12:10:00,169.19,169.5,169.18,169.46,23717.0,166.5974,166.9027,166.5876,166.8633,23717.0
2024-10-29 12:15:00,169.46,169.5,169.24,169.3,14454.0,166.8633,166.9027,166.6466,166.7057,14454.0
2024-10-29 12:20:00,169.3,169.39,169.21,169.39,14217.0,166.7057,166.7943,166.6171,166.7943,14217.0
2024-10-29 12:25:00,169.39,169.41,169.17,169.21,17391.0,166.7943,166.814,166.5777,166.6171,17391.0
2024-10-29 12:30:00,169.21,169.25,169.04,169.22,17220.0,166.6171,166.6565,166.4497,166.627,17220.0
2024-10-29 12:35:00,169.25,169.25,169.09,169.15,23554.0,166.6565,166.6565,166.4989,166.558,23554.0
2024-10-29 12:40:00,169.16,169.2,168.99,169.0,13121.0,166.5679,166.6073,166.4005,166.4103,13121.0
2024-10-29 12:45:00,169.0,169.0,168.55,168.56,7205.0,166.4103,166.4103,165.9672,165.9771,7205.0
2024-10-29 12:50:00,168.58,168.92,168.57,168.89,11406.0,165.9968,166.3315,165.9869,166.302,11406.0
2024-10-29 12:55:00,168.94,168.94,168.55,168.77,11964.0,166.3512,166.3512,165.9672,166.1838,11964.0
2024-10-29 13:00:00,168.75,169.5,168.75,169.13,21023.0,166.1642,166.9027,166.1642,166.5383,21023.0
2024-10-29 13:05:00,169.19,169.28,169.03,169.05,13808.0,166.5974,166.686,166.4399,166.4596,13808.0
2024-10-29 13:10:00,169.05,169.29,168.9,169.29,14201.0,166.4596,166.6959,166.3119,166.6959,14201.0
2024-10-29 13:15:00,169.25,169.29,169.16,169.16,10908.0,166.6565,166.6959,166.5679,166.5679,10908.0
2024-10-29 13:20:00,169.12,169.17,168.93,169.15,11198.0,166.5285,166.5777,166.3414,166.558,11198.0
2024-10-29 13:25:00,169.19,169.21,168.94,169.09,12122.0,166.5974,166.6171,166.3512,166.4989,12122.0
2024-10-29 13:30:00,169.13,169.15,168.94,168.99,11662.0,166.5383,166.558,166.3512,166.4005,11662.0
2024-10-29 13:35:00,168.99,169.21,168.85,168.93,8998.0,166.4005,166.6171,166.2626,166.3414,8998.0
2024-10-29 13:40:00,168.93,168.93,168.61,168.72,10142.0,166.3414,166.3414,166.0263,166.1346,10142.0
2024-10-29 13:45:00,168.65,168.84,168.6,168.64,12858.0,166.0657,166.2528,166.0165,166.0558,12858.0
2024-10-29 13:50:00,168.64,168.84,168.58,168.78,12781.0,166.0558,166.2528,165.9968,166.1937,12781.0
2024-10-29 13:55:00,168.82,168.95,168.77,168.91,12109.0,166.2331,166.3611,166.1838,166.3217,12109.0
2024-10-29 14:00:00,168.91,169.27,168.87,169.13,6593.0,166.3217,166.6762,166.2823,166.5383,6593.0
2024-10-29 14:05:00,169.08,169.37,168.95,169.33,13579.0,166.4891,166.7747,166.3611,166.7353,13579.0
2024-10-29 14:10:00,169.33,169.33,168.99,169.06,17527.0,166.7353,166.7353,166.4005,166.4694,17527.0
2024-10-29 14:15:00,169.11,169.27,168.96,169.26,14537.0,166.5186,166.6762,166.3709,166.6663,14537.0
2024-10-29 14:20:00,169.29,169.39,169.21,169.31,14427.0,166.6959,166.7943,166.6171,166.7156,14427.0
2024-10-29 14:25:00,169.34,169.34,169.2,169.24,11464.0,166.7451,166.7451,166.6073,166.6466,11464.0
2024-10-29 14:30:00,169.21,169.34,169.21,169.27,16845.0,166.6171,166.7451,166.6171,166.6762,16845.0
2024-10-29 14:35:00,169.24,169.43,169.24,169.43,15675.0,166.6466,166.8337,166.6466,166.8337,15675.0
2024-10-29 14:40:00,169.44,169.46,169.24,169.38,16915.0,166.8436,166.8633,166.6466,166.7845,16915.0
2024-10-29 14:45:00,169.34,169.45,169.29,169.31,19342.0,166.7451,166.8534,166.6959,166.7156,19342.0
2024-10-29 14:50:00,169.31,169.41,169.27,169.38,15116.0,166.7156,166.814,166.6762,166.7845,15116.0
2024-10-29 14:55:00,169.38,169.47,169.32,169.46,16572.0,166.7845,166.8731,166.7254,166.8633,16572.0
2024-10-29 15:00:00,169.46,169.62,169.42,169.58,16638.0,166.8633,167.0208,166.8239,166.9814,16638.0
2024-10-29 15:05:00,169.59,169.85,169.56,169.78,61775.0,166.9913,167.2473,166.9617,167.1784,61775.0
2024-10-29 15:10:00,169.78,169.82,169.51,169.58,16126.0,167.1784,167.2178,166.9125,166.9814,16126.0
2024-10-29 15:15:00,169.58,169.66,169.5,169.65,22910.0,166.9814,167.0602,166.9027,167.0504,22910.0
2024-10-29 15:20:00,169.66,169.66,169.45,169.56,25904.0,167.0602,167.0602,166.8534,166.9617,25904.0
2024-10-29 15:25:00,169.59,169.61,169.48,169.5,18501.0,166.9913,167.011,166.883,166.9027,18501.0
2024-10-29 15:30:00,169.5,169.61,169.39,169.59,14030.0,166.9027,167.011,166.7943,166.9913,14030.0
2024-10-29 15:35:00,169.59,169.88,169.59,169.85,10186.0,166.9913,167.2768,166.9913,167.2473,10186.0
2024-10-29 15:40:00,169.85,169.93,169.79,169.93,16331.0,167.2473,167.3261,167.1882,167.3261,16331.0
2024-10-29 15:45:00,169.91,169.93,169.79,169.81,8845.0,167.3064,167.3261,167.1882,167.2079,8845.0
2024-10-29 15:50:00,169.8,169.84,169.66,169.71,49050.0,167.1981,167.2375,167.0602,167.1094,49050.0
2024-10-29 15:55:00,169.69,169.86,169.61,169.81,139569.0,167.0897,167.2571,167.011,167.2079,139569.0
2024-10-30 09:30:00,169.84,170.83,169.69,170.62,25823.0,167.2375,168.2123,167.0897,168.0055,25823.0
2024-10-30 09:35:00,170.44,170.49,169.89,169.96,9867.0,167.8283,167.8775,167.2867,167.3556,9867.0
2024-10-30 09:40:00,169.9,170.14,169.69,170.11,6520.0,167.2965,167.5329,167.0897,167.5033,6520.0
2024-10-30 09:45:00,170.09,171.0,169.88,170.87,15683.0,167.4836,168.3797,167.2768,168.2517,15683.0
2024-10-30 09:50:00,170.79,171.47,170.64,171.24,12593.0,168.1729,168.8425,168.0252,168.616,12593.0
2024-10-30 09:55:00,171.46,171.73,171.4,171.66,8581.0,168.8326,169.0985,168.7735,169.0296,8581.0
2024-10-30 10:00:00,171.66,172.68,171.59,172.61,64048.0,169.0296,170.0339,168.9606,169.965,64048.0
2024-10-30 10:05:00,172.49,172.79,172.38,172.77,16396.0,169.8468,170.1422,169.7385,170.1226,16396.0
2024-10-30 10:10:00,172.78,172.82,172.5,172.5,37267.0,170.1324,170.1718,169.8567,169.8567,37267.0
2024-10-30 10:15:00,172.56,172.98,172.55,172.87,14136.0,169.9158,170.3293,169.9059,170.221,14136.0
2024-10-30 10:20:00,172.75,172.86,172.46,172.75,15449.0,170.1029,170.2112,169.8173,170.1029,15449.0
2024-10-30 10:25:00,172.79,173.17,172.66,173.16,22150.0,170.1422,170.5164,170.0142,170.5066,22150.0
2024-10-30 10:30:00,173.13,173.13,172.7,173.0,10101.0,170.477,170.477,170.0536,170.349,10101.0
2024-10-30 10:35:00,172.95,173.01,172.54,172.67,20532.0,170.2998,170.3589,169.8961,170.0241,20532.0
2024-10-30 10:40:00,172.61,172.69,172.32,172.32,13506.0,169.965,170.0438,169.6794,169.6794,13506.0
2024-10-30 10:45:00,172.25,172.47,172.14,172.37,10483.0,169.6105,169.8272,169.5022,169.7287,10483.0
2024-10-30 10:50:00,172.53,172.53,172.1,172.42,19989.0,169.8862,169.8862,169.4628,169.7779,19989.0
2024-10-30 10:55:00,172.4,172.53,172.19,172.26,17441.0,169.7582,169.8862,169.5514,169.6204,17441.0
2024-10-30 11:00:00,172.27,172.34,172.06,172.28,16168.0,169.6302,169.6991,169.4234,169.6401,16168.0
2024-10-30 11:05:00,172.25,172.49,172.0,172.49,14367.0,169.6105,169.8468,169.3644,169.8468,14367.0
2024-10-30 11:10:00,172.41,172.46,171.97,172.11,13932.0,169.7681,169.8173,169.3348,169.4727,13932.0
2024-10-30 11:15:00,172.07,172.22,171.91,172.21,5524.0,169.4333,169.581,169.2757,169.5711,5524.0
2024-10-30 11:20:00,172.22,172.26,171.93,172.06,21354.0,169.581,169.6204,169.2954,169.4234,21354.0
2024-10-30 11:25:00,172.07,172.45,172.04,172.37,12215.0,169.4333,169.8075,169.4037,169.7287,12215.0
2024-10-30 11:30:00,172.32,172.6,172.32,172.47,15913.0,169.6794,169.9552,169.6794,169.8272,15913.0
2024-10-30 11:35:00,172.5,172.69,172.49,172.69,7508.0,169.8567,170.0438,169.8468,170.0438,7508.0
2024-10-30 11:40:00,172.65,172.84,172.58,172.69,8443.0,170.0044,170.1915,169.9355,170.0438,8443.0
2024-10-30 11:45:00,172.65,172.69,172.48,172.62,7079.0,170.0044,170.0438,169.837,169.9749,7079.0
2024-10-30 11:50:00,172.63,172.73,172.59,172.73,3356.0,169.9847,170.0832,169.9453,170.0832,3356.0
2024-10-30 11:55:00,172.7,172.73,172.61,172.63,5689.0,170.0536,170.0832,169.965,169.9847,5689.0
2024-10-30 12:00:00,172.58,172.6,172.51,172.56,4194.0,169.9355,169.9552,169.8665,169.9158,4194.0
2024-10-30 12:05:00,172.54,172.73,172.54,172.67,7942.0,169.8961,170.0832,169.8961,170.0241,7942.0
2024-10-30 12:10:00,172.64,172.71,172.51,172.51,6181.0,169.9945,170.0635,169.8665,169.8665,6181.0
2024-10-30 12:15:00,172.56,172.59,172.43,172.5,6323.0,169.9158,169.9453,169.7878,169.8567,6323.0
2024-10-30 12:20:00,172.45,172.48,172.33,172.33,8295.0,169.8075,169.837,169.6893,169.6893,8295.0
2024-10-30 12:25:00,172.3,172.3,172.07,172.12,5724.0,169.6598,169.6598,169.4333,169.4825,5724.0
2024-10-30 12:30:00,172.18,172.53,172.13,172.53,8590.0,169.5416,169.8862,169.4924,169.8862,8590.0
2024-10-30 12:35:00,172.46,172.64,172.43,172.64,7641.0,169.8173,169.9945,169.7878,169.9945,7641.0
2024-10-30 12:40:00,172.62,172.74,172.54,172.65,10165.0,169.9749,170.093,169.8961,170.0044,10165.0
2024-10-30 12:45:00,172.62,172.63,172.48,172.5,11598.0,169.9749,169.9847,169.837,169.8567,11598.0
2024-10-30 12:50:00,172.53,172.63,172.44,172.59,22405.0,169.8862,169.9847,169.7976,169.9453,22405.0
2024-10-30 12:55:00,172.57,172.66,172.48,172.66,8624.0,169.9256,170.0142,169.837,170.0142,8624.0
2024-10-30 13:00:00,172.61,172.85,172.6,172.75,9835.0,169.965,170.2013,169.9552,170.1029,9835.0
2024-10-30 13:05:00,172.79,172.87,172.71,172.82,11169.0,170.1422,170.221,170.0635,170.1718,11169.0
2024-10-30 13:10:00,172.85,172.89,172.73,172.81,12982.0,170.2013,170.2407,170.0832,170.1619,12982.0
2024-10-30 13:15:00,172.77,172.91,172.77,172.84,11245.0,170.1226,170.2604,170.1226,170.1915,11245.0
2024-10-30 13:20:00,172.89,172.91,172.55,172.58,8205.0,170.2407,170.2604,169.9059,169.9355,8205.0
2024-10-30 13:25:00,172.64,172.7,172.53,172.66,9135.0,169.9945,170.0536,169.8862,170.0142,9135.0
2024-10-30 13:30:00,172.56,172.68,172.39,172.43,12985.0,169.9158,170.0339,169.7484,169.7878,12985.0
2024-10-30 13:35:00,172.43,172.48,172.35,172.46,9022.0,169.7878,169.837,169.709,169.8173,9022.0
2024-10-30 13:40:00,172.44,172.79,172.43,172.69,29054.0,169.7976,170.1422,169.7878,170.0438,29054.0
2024-10-30 13:45:00,172.67,172.81,172.54,172.72,17811.0,170.0241,170.1619,169.8961,170.0733,17811.0
2024-10-30 13:50:00,172.73,172.81,172.59,172.75,13019.0,170.0832,170.1619,169.9453,170.1029,13019.0
2024-10-30 13:55:00,172.75,172.75,172.65,172.73,3734.0,170.1029,170.1029,170.0044,170.0832,3734.0
2024-10-30 14:00:00,172.76,173.0,172.73,172.99,18464.0,170.1127,170.349,170.0832,170.3392,18464.0
2024-10-30 14:05:00,172.99,173.26,172.94,173.03,13757.0,170.3392,170.605,170.2899,170.3786,13757.0
2024-10-30 14:10:00,173.03,173.07,172.92,173.01,8083.0,170.3786,170.418,170.2703,170.3589,8083.0
2024-10-30 14:15:00,172.98,173.13,172.94,173.04,8888.0,170.3293,170.477,170.2899,170.3884,8888.0
2024-10-30 14:20:00,173.04,173.13,172.95,173.03,11540.0,170.3884,170.477,170.2998,170.3786,11540.0
2024-10-30 14:25:00,173.03,173.18,172.91,172.98,14868.0,170.3786,170.5263,170.2604,170.3293,14868.0
2024-10-30 14:30:00,172.97,172.99,172.84,172.87,8611.0,170.3195,170.3392,170.1915,170.221,8611.0
2024-10-30 14:35:00,172.87,173.0,172.83,172.83,9886.0,170.221,170.349,170.1816,170.1816,9886.0
2024-10-30 14:40:00,172.83,172.87,172.71,172.74,7335.0,170.1816,170.221,170.0635,170.093,7335.0
2024-10-30 14:45:00,172.77,172.89,172.76,172.82,16606.0,170.1226,170.2407,170.1127,170.1718,16606.0
2024-10-30 14:50:00,172.85,172.9,172.75,172.78,14750.0,170.2013,170.2506,170.1029,170.1324,14750.0
2024-10-30 14:55:00,172.81,172.9,172.76,172.78,13828.0,170.1619,170.2506,170.1127,170.1324,13828.0
2024-10-30 15:00:00,172.76,172.76,172.29,172.42,25759.0,170.1127,170.1127,169.6499,169.7779,25759.0
2024-10-30 15:05:00,172.46,172.71,172.3,172.58,25487.0,169.8173,170.0635,169.6598,169.9355,25487.0
2024-10-30 15:10:00,172.54,172.77,172.5,172.7,20878.0,169.8961,170.1226,169.8567,170.0536,20878.0
2024-10-30 15:15:00,172.73,172.75,172.33,172.34,18181.0,170.0832,170.1029,169.6893,169.6991,18181.0
2024-10-30 15:20:00,172.34,172.4,172.1,172.22,15139.0,169.6991,169.7582,169.4628,169.581,15139.0
2024-10-30 15:25:00,172.22,172.33,172.11,172.13,13208.0,169.581,169.6893,169.4727,169.4924,13208.0
2024-10-30 15:30:00,172.16,172.19,171.95,171.97,21205.0,169.5219,169.5514,169.3151,169.3348,21205.0
2024-10-30 15:35:00,171.98,172.02,171.77,171.91,22413.0,169.3447,169.384,169.1379,169.2757,22413.0
2024-10-30 15:40:00,171.87,171.95,171.56,171.56,17837.0,169.2363,169.3151,168.9311,168.9311,17837.0
2024-10-30 15:45:00,171.55,171.85,171.53,171.77,27946.0,168.9212,169.2167,168.9016,169.1379,27946.0
2024-10-30 15:50:00,171.8,172.1,171.79,171.98,39619.0,169.1674,169.4628,169.1576,169.3447,39619.0
2024-10-30 15:55:00,172.01,172.11,171.51,171.57,152161.0,169.3742,169.4727,168.8819,168.9409,152161.0
2024-10-31 09:30:00,170.49,171.26,169.96,170.33,69062.0,167.8775,168.6357,167.3556,167.7199,69062.0
2024-10-31 09:35:00,170.37,170.75,170.1,170.65,28925.0,167.7593,168.1335,167.4935,168.035,28925.0
2024-10-31 09:40:00,170.54,171.19,170.27,170.75,24253.0,167.9267,168.5668,167.6609,168.1335,24253.0
2024-10-31 09:45:00,170.72,170.93,170.0,170.3,35027.0,168.104,168.3107,167.395,167.6904,35027.0
2024-10-31 09:50:00,170.55,170.71,170.0,170.17,12757.0,167.9366,168.0941,167.395,167.5624,12757.0
2024-10-31 09:55:00,170.07,170.73,170.01,170.58,19803.0,167.4639,168.1138,167.4048,167.9661,19803.0
2024-10-31 10:00:00,170.58,170.68,169.51,169.68,28857.0,167.9661,168.0646,166.9125,167.0799,28857.0
2024-10-31 10:05:00,169.62,170.0,169.22,169.92,36048.0,167.0208,167.395,166.627,167.3162,36048.0
2024-10-31 10:10:00,169.91,170.0,169.49,169.72,14592.0,167.3064,167.395,166.8928,167.1193,14592.0
2024-10-31 10:15:00,169.9,170.15,169.73,170.06,32470.0,167.2965,167.5427,167.1291,167.4541,32470.0
2024-10-31 10:20:00,170.03,170.03,169.63,169.66,9984.0,167.4245,167.4245,167.0307,167.0602,9984.0
2024-10-31 10:25:00,169.66,169.71,168.83,169.0,15256.0,167.0602,167.1094,166.2429,166.4103,15256.0
2024-10-31 10:30:00,169.02,169.27,168.94,169.2,20597.0,166.43,166.6762,166.3512,166.6073,20597.0
2024-10-31 10:35:00,169.18,169.23,168.99,169.09,17233.0,166.5876,166.6368,166.4005,166.4989,17233.0
2024-10-31 10:40:00,169.08,169.18,169.01,169.09,7532.0,166.4891,166.5876,166.4202,166.4989,7532.0
2024-10-31 10:45:00,169.14,169.14,168.68,168.86,14309.0,166.5482,166.5482,166.0952,166.2725,14309.0
2024-10-31 10:50:00,168.81,168.82,168.29,168.43,11253.0,166.2232,166.2331,165.7112,165.8491,11253.0
2024-10-31 10:55:00,168.42,168.53,168.18,168.33,17382.0,165.8392,165.9475,165.6029,165.7506,17382.0
2024-10-31 11:00:00,168.32,168.42,168.0,168.09,31206.0,165.7407,165.8392,165.4256,165.5143,31206.0
2024-10-31 11:05:00,168.11,168.24,167.85,167.96,18694.0,165.534,165.662,165.2779,165.3863,18694.0
2024-10-31 11:10:00,167.97,167.98,167.66,167.84,25271.0,165.3961,165.406,165.0909,165.2681,25271.0
2024-10-31 11:15:00,167.92,168.19,167.88,168.17,19151.0,165.3469,165.6127,165.3075,165.593,19151.0
2024-10-31 11:20:00,168.12,168.41,168.11,168.36,16979.0,165.5438,165.8294,165.534,165.7801,16979.0
2024-10-31 11:25:00,168.33,168.33,167.88,167.98,12284.0,165.7506,165.7506,165.3075,165.406,12284.0
2024-10-31 11:30:00,168.03,168.15,167.9,168.13,13792.0,165.4552,165.5733,165.3272,165.5537,13792.0
2024-10-31 11:35:00,168.14,168.14,167.9,168.12,16394.0,165.5635,165.5635,165.3272,165.5438,16394.0
2024-10-31 11:40:00,168.05,168.33,167.95,168.31,8716.0,165.4749,165.7506,165.3764,165.7309,8716.0
2024-10-31 11:45:00,168.31,168.36,167.95,168.0,15881.0,165.7309,165.7801,165.3764,165.4256,15881.0
2024-10-31 11:50:00,167.99,167.99,167.59,167.69,26274.0,165.4158,165.4158,165.0219,165.1204,26274.0
2024-10-31 11:55:00,167.62,167.95,167.61,167.95,19953.0,165.0515,165.3764,165.0416,165.3764,19953.0
2024-10-31 12:00:00,167.95,168.05,167.84,168.04,12117.0,165.3764,165.4749,165.2681,165.465,12117.0
2024-10-31 12:05:00,168.01,168.22,167.91,167.94,12140.0,165.4355,165.6423,165.337,165.3666,12140.0
2024-10-31 12:10:00,167.95,168.45,167.89,168.45,10159.0,165.3764,165.8688,165.3173,165.8688,10159.0
2024-10-31 12:15:00,168.45,168.46,168.32,168.39,9235.0,165.8688,165.8786,165.7407,165.8097,9235.0
2024-10-31 12:20:00,168.41,168.75,168.38,168.52,24714.0,165.8294,166.1642,165.7998,165.9377,24714.0
2024-10-31 12:25:00,168.51,168.73,168.44,168.68,13974.0,165.9278,166.1445,165.8589,166.0952,13974.0
2024-10-31 12:30:00,168.68,168.91,168.66,168.72,15334.0,166.0952,166.3217,166.0755,166.1346,15334.0
2024-10-31 12:35:00,168.74,168.75,168.54,168.61,10610.0,166.1543,166.1642,165.9574,166.0263,10610.0
2024-10-31 12:40:00,168.6,168.74,168.56,168.7,13774.0,166.0165,166.1543,165.9771,166.1149,13774.0
2024-10-31 12:45:00,168.73,168.84,168.69,168.79,10668.0,166.1445,166.2528,166.1051,166.2035,10668.0
2024-10-31 12:50:00,168.79,169.06,168.74,169.06,19038.0,166.2035,166.4694,166.1543,166.4694,19038.0
2024-10-31 12:55:00,169.02,169.11,168.94,169.05,8439.0,166.43,166.5186,166.3512,166.4596,8439.0
2024-10-31 13:00:00,169.02,169.33,169.02,169.21,34844.0,166.43,166.7353,166.43,166.6171,34844.0
2024-10-31 13:05:00,169.25,169.25,168.83,169.04,18182.0,166.6565,166.6565,166.2429,166.4497,18182.0
2024-10-31 13:10:00,169.04,169.09,168.98,169.09,14925.0,166.4497,166.4989,166.3906,166.4989,14925.0
2024-10-31 13:15:00,169.06,169.12,169.0,169.07,10996.0,166.4694,166.5285,166.4103,166.4793,10996.0
2024-10-31 13:20:00,169.07,169.21,168.98,169.18,10560.0,166.4793,166.6171,166.3906,166.5876,10560.0
2024-10-31 13:25:00,169.18,169.22,168.89,168.9,9821.0,166.5876,166.627,166.302,166.3119,9821.0
2024-10-31 13:30:00,168.9,168.98,168.81,168.97,9751.0,166.3119,166.3906,166.2232,166.3808,9751.0
2024-10-31 13:35:00,168.98,169.08,168.95,169.03,11778.0,166.3906,166.4891,166.3611,166.4399,11778.0
2024-10-31 13:40:00,169.03,169.27,168.95,168.97,15861.0,166.4399,166.6762,166.3611,166.3808,15861.0
2024-10-31 13:45:00,168.97,169.03,168.79,169.0,14510.0,166.3808,166.4399,166.2035,166.4103,14510.0
2024-10-31 13:50:00,168.97,169.04,168.9,168.91,10959.0,166.3808,166.4497,166.3119,166.3217,10959.0
2024-10-31 13:55:00,168.9,169.02,168.87,168.91,16771.0,166.3119,166.43,166.2823,166.3217,16771.0
2024-10-31 14:00:00,168.91,168.98,168.68,168.74,15359.0,166.3217,166.3906,166.0952,166.1543,15359.0
2024-10-31 14:05:00,168.77,168.87,168.5,168.5,25350.0,166.1838,166.2823,165.918,165.918,25350.0
2024-10-31 14:10:00,168.46,168.64,168.44,168.54,18572.0,165.8786,166.0558,165.8589,165.9574,18572.0
2024-10-31 14:15:00,168.51,168.55,168.35,168.53,12730.0,165.9278,165.9672,165.7703,165.9475,12730.0
2024-10-31 14:20:00,168.58,168.64,168.4,168.52,12894.0,165.9968,166.0558,165.8195,165.9377,12894.0
2024-10-31 14:25:00,168.51,168.56,168.4,168.47,14414.0,165.9278,165.9771,165.8195,165.8884,14414.0
2024-10-31 14:30:00,168.46,168.63,168.13,168.2,51457.0,165.8786,166.046,165.5537,165.6226,51457.0
2024-10-31 14:35:00,168.19,168.24,167.97,168.2,15090.0,165.6127,165.662,165.3961,165.6226,15090.0
2024-10-31 14:40:00,168.2,168.22,168.01,168.2,17556.0,165.6226,165.6423,165.4355,165.6226,17556.0
2024-10-31 14:45:00,168.21,168.24,168.03,168.03,25985.0,165.6324,165.662,165.4552,165.4552,25985.0
2024-10-31 14:50:00,168.03,168.44,168.03,168.36,42359.0,165.4552,165.8589,165.4552,165.7801,42359.0
2024-10-31 14:55:00,168.36,168.37,168.21,168.33,24075.0,165.7801,165.79,165.6324,165.7506,24075.0
2024-10-31 15:00:00,168.28,168.5,168.28,168.44,28320.0,165.7014,165.918,165.7014,165.8589,28320.0
2024-10-31 15:05:00,168.42,168.64,168.35,168.54,29941.0,165.8392,166.0558,165.7703,165.9574,29941.0
2024-10-31 15:10:00,168.57,168.65,168.44,168.56,26378.0,165.9869,166.0657,165.8589,165.9771,26378.0
2024-10-31 15:15:00,168.6,168.63,168.31,168.43,21131.0,166.0165,166.046,165.7309,165.8491,21131.0
2024-10-31 15:20:00,168.44,168.54,168.36,168.41,25477.0,165.8589,165.9574,165.7801,165.8294,25477.0
2024-10-31 15:25:00,168.41,168.45,168.2,168.23,37898.0,165.8294,165.8688,165.6226,165.6521,37898.0
2024-10-31 15:30:00,168.26,168.28,167.89,167.99,48565.0,165.6817,165.7014,165.3173,165.4158,48565.0
2024-10-31 15:35:00,167.96,168.01,167.86,167.97,29728.0,165.3863,165.4355,165.2878,165.3961,29728.0
2024-10-31 15:40:00,167.97,167.98,167.74,167.76,63647.0,165.3961,165.406,165.1696,165.1893,63647.0
2024-10-31 15:45:00,167.78,168.32,167.63,168.2,87514.0,165.209,165.7407,165.0613,165.6226,87514.0
2024-10-31 15:50:00,168.21,168.48,167.96,168.06,88543.0,165.6324,165.8983,165.3863,165.4847,88543.0
2024-10-31 15:55:00,168.06,168.2,167.68,167.71,241732.0,165.4847,165.6226,165.1105,165.1401,241732.0
2024-11-01 09:30:00,168.78,169.34,167.81,168.64,45473.0,166.1937,166.7451,165.2386,166.0558,45473.0
2024-11-01 09:35:00,168.46,169.09,168.45,169.09,14823.0,165.8786,166.4989,165.8688,166.4989,14823.0
2024-11-01 09:40:00,169.09,169.09,168.04,168.22,14693.0,166.4989,166.4989,165.465,165.6423,14693.0
2024-11-01 09:45:00,168.23,168.77,168.11,168.7,45780.0,165.6521,166.1838,165.534,166.1149,45780.0
2024-11-01 09:50:00,168.7,169.11,168.65,169.06,28666.0,166.1149,166.5186,166.0657,166.4694,28666.0
2024-11-01 09:55:00,168.92,169.26,168.87,168.87,16139.0,166.3315,166.6663,166.2823,166.2823,16139.0
2024-11-01 10:00:00,169.06,169.06,168.74,168.76,12131.0,166.4694,166.4694,166.1543,166.174,12131.0
2024-11-01 10:05:00,168.7,169.35,168.62,169.35,12227.0,166.1149,166.755,166.0361,166.755,12227.0
2024-11-01 10:10:00,169.37,169.67,169.27,169.6,24867.0,166.7747,167.0701,166.6762,167.0011,24867.0
2024-11-01 10:15:00,169.56,169.73,169.21,169.73,17425.0,166.9617,167.1291,166.6171,167.1291,17425.0
2024-11-01 10:20:00,169.71,170.28,169.65,170.28,14075.0,167.1094,167.6707,167.0504,167.6707,14075.0
2024-11-01 10:25:00,170.24,170.73,170.17,170.73,71178.0,167.6313,168.1138,167.5624,168.1138,71178.0
2024-11-01 10:30:00,170.74,171.25,170.72,170.95,100317.0,168.1237,168.6258,168.104,168.3304,100317.0
2024-11-01 10:35:00,170.96,171.51,170.72,171.34,105837.0,168.3403,168.8819,168.104,168.7145,105837.0
2024-11-01 10:40:00,171.32,171.42,170.91,171.42,40452.0,168.6948,168.7932,168.2911,168.7932,40452.0
2024-11-01 10:45:00,171.53,171.56,170.75,171.08,20409.0,168.9016,168.9311,168.1335,168.4584,20409.0
2024-11-01 10:50:00,171.09,171.15,170.28,170.3,19023.0,168.4683,168.5274,167.6707,167.6904,19023.0
2024-11-01 10:55:00,170.28,170.97,170.28,170.74,14974.0,167.6707,168.3501,167.6707,168.1237,14974.0
2024-11-01 11:00:00,170.74,170.77,170.5,170.65,23110.0,168.1237,168.1532,167.8873,168.035,23110.0
2024-11-01 11:05:00,170.61,170.61,170.01,170.04,51600.0,167.9957,167.9957,167.4048,167.4344,51600.0
2024-11-01 11:10:00,170.05,170.49,170.0,170.42,103490.0,167.4442,167.8775,167.395,167.8086,103490.0
2024-11-01 11:15:00,170.42,170.58,170.18,170.26,18478.0,167.8086,167.9661,167.5722,167.651,18478.0
2024-11-01 11:20:00,170.27,170.27,169.93,169.99,32129.0,167.6609,167.6609,167.3261,167.3852,32129.0
2024-11-01 11:25:00,170.0,170.41,169.91,170.28,25502.0,167.395,167.7987,167.3064,167.6707,25502.0
2024-11-01 11:30:00,170.35,170.41,170.1,170.22,19503.0,167.7396,167.7987,167.4935,167.6116,19503.0
2024-11-01 11:35:00,170.22,170.73,170.16,170.44,56392.0,167.6116,168.1138,167.5525,167.8283,56392.0
2024-11-01 11:40:00,170.44,170.57,169.92,169.96,41368.0,167.8283,167.9563,167.3162,167.3556,41368.0
2024-11-01 11:45:00,169.96,170.02,169.67,169.75,10137.0,167.3556,167.4147,167.0701,167.1488,10137.0
2024-11-01 11:50:00,169.75,169.85,169.47,169.85,11247.0,167.1488,167.2473,166.8731,167.2473,11247.0
2024-11-01 11:55:00,169.84,169.86,169.65,169.77,11500.0,167.2375,167.2571,167.0504,167.1685,11500.0
2024-11-01 12:00:00,169.8,170.03,169.75,169.95,17745.0,167.1981,167.4245,167.1488,167.3458,17745.0
2024-11-01 12:05:00,169.95,170.11,169.76,170.09,19776.0,167.3458,167.5033,167.1587,167.4836,19776.0
2024-11-01 12:10:00,170.1,170.13,169.8,169.86,12500.0,167.4935,167.523,167.1981,167.2571,12500.0
2024-11-01 12:15:00,169.86,169.92,169.61,169.79,23407.0,167.2571,167.3162,167.011,167.1882,23407.0
2024-11-01 12:20:00,169.82,169.84,169.65,169.75,14384.0,167.2178,167.2375,167.0504,167.1488,14384.0
2024-11-01 12:25:00,169.77,169.85,169.57,169.58,17017.0,167.1685,167.2473,166.9716,166.9814,17017.0
2024-11-01 12:30:00,169.62,169.85,169.53,169.8,21993.0,167.0208,167.2473,166.9322,167.1981,21993.0
2024-11-01 12:35:00,169.75,169.83,169.6,169.6,18397.0,167.1488,167.2276,167.0011,167.0011,18397.0
2024-11-01 12:40:00,169.6,169.61,169.13,169.14,19976.0,167.0011,167.011,166.5383,166.5482,19976.0
2024-11-01 12:45:00,169.18,169.29,169.04,169.21,19776.0,166.5876,166.6959,166.4497,166.6171,19776.0
2024-11-01 12:50:00,169.07,169.2,169.04,169.14,22092.0,166.4793,166.6073,166.4497,166.5482,22092.0
2024-11-01 12:55:00,169.15,169.26,169.04,169.11,14250.0,166.558,166.6663,166.4497,166.5186,14250.0
2024-11-01 13:00:00,169.11,169.21,168.98,169.18,24989.0,166.5186,166.6171,166.3906,166.5876,24989.0
2024-11-01 13:05:00,169.15,169.15,168.8,168.88,42234.0,166.558,166.558,166.2134,166.2922,42234.0
2024-11-01 13:10:00,168.89,169.18,168.8,169.18,19276.0,166.302,166.5876,166.2134,166.5876,19276.0
2024-11-01 13:15:00,169.2,169.65,169.19,169.65,11790.0,166.6073,167.0504,166.5974,167.0504,11790.0
2024-11-01 13:20:00,169.68,169.79,169.49,169.69,22159.0,167.0799,167.1882,166.8928,167.0897,22159.0
2024-11-01 13:25:00,169.64,169.69,169.49,169.64,9066.0,167.0405,167.0897,166.8928,167.0405,9066.0
2024-11-01 13:30:00,169.6,169.6,169.21,169.28,21324.0,167.0011,167.0011,166.6171,166.686,21324.0
2024-11-01 13:35:00,169.27,169.37,169.1,169.22,13834.0,166.6762,166.7747,166.5088,166.627,13834.0
2024-11-01 13:40:00,169.18,169.23,168.99,169.11,11778.0,166.5876,166.6368,166.4005,166.5186,11778.0
2024-11-01 13:45:00,169.14,169.22,168.98,168.99,12391.0,166.5482,166.627,166.3906,166.4005,12391.0
2024-11-01 13:50:00,169.03,169.43,169.02,169.39,33302.0,166.4399,166.8337,166.43,166.7943,33302.0
2024-11-01 13:55:00,169.4,169.4,169.06,169.06,17485.0,166.8042,166.8042,166.4694,166.4694,17485.0
2024-11-01 14:00:00,169.06,169.32,168.99,169.16,9941.0,166.4694,166.7254,166.4005,166.5679,9941.0
2024-11-01 14:05:00,169.14,169.16,168.66,168.75,18870.0,166.5482,166.5679,166.0755,166.1642,18870.0
2024-11-01 14:10:00,168.71,168.74,168.38,168.51,14016.0,166.1248,166.1543,165.7998,165.9278,14016.0
2024-11-01 14:15:00,168.54,168.94,168.51,168.86,17671.0,165.9574,166.3512,165.9278,166.2725,17671.0
2024-11-01 14:20:00,168.82,169.12,168.66,169.12,21393.0,166.2331,166.5285,166.0755,166.5285,21393.0
2024-11-01 14:25:00,169.13,169.13,168.93,168.93,6771.0,166.5383,166.5383,166.3414,166.3414,6771.0
2024-11-01 14:30:00,168.81,168.93,168.78,168.86,31082.0,166.2232,166.3414,166.1937,166.2725,31082.0
2024-11-01 14:35:00,168.9,168.9,168.68,168.75,20249.0,166.3119,166.3119,166.0952,166.1642,20249.0
2024-11-01 14:40:00,168.73,168.95,168.56,168.94,37537.0,166.1445,166.3611,165.9771,166.3512,37537.0
2024-11-01 14:45:00,168.96,169.05,168.69,168.77,33272.0,166.3709,166.4596,166.1051,166.1838,33272.0
2024-11-01 14:50:00,168.74,168.92,168.71,168.92,26130.0,166.1543,166.3315,166.1248,166.3315,26130.0
2024-11-01 14:55:00,168.83,169.06,168.72,168.92,14295.0,166.2429,166.4694,166.1346,166.3315,14295.0
2024-11-01 15:00:00,168.92,168.92,168.75,168.84,19314.0,166.3315,166.3315,166.1642,166.2528,19314.0
2024-11-01 15:05:00,168.9,169.14,168.8,169.13,28620.0,166.3119,166.5482,166.2134,166.5383,28620.0
2024-11-01 15:10:00,169.11,169.16,169.0,169.11,20403.0,166.5186,166.5679,166.4103,166.5186,20403.0
2024-11-01 15:15:00,169.07,169.2,169.02,169.16,18327.0,166.4793,166.6073,166.43,166.5679,18327.0
2024-11-01 15:20:00,169.16,169.2,168.95,169.03,23388.0,166.5679,166.6073,166.3611,166.4399,23388.0
2024-11-01 15:25:00,169.0,169.05,168.74,168.76,38490.0,166.4103,166.4596,166.1543,166.174,38490.0
2024-11-01 15:30:00,168.77,168.79,168.64,168.67,30115.0,166.1838,166.2035,166.0558,166.0854,30115.0
2024-11-01 15:35:00,168.66,168.71,168.56,168.65,20521.0,166.0755,166.1248,165.9771,166.0657,20521.0
2024-11-01 15:40:00,168.62,168.76,168.49,168.49,30361.0,166.0361,166.174,165.9081,165.9081,30361.0
2024-11-01 15:45:00,168.49,168.52,168.24,168.25,28246.0,165.9081,165.9377,165.662,165.6718,28246.0
2024-11-01 15:50:00,168.25,168.32,168.03,168.18,56914.0,165.6718,165.7407,165.4552,165.6029,56914.0
2024-11-01 15:55:00,168.18,168.4,167.98,168.16,163114.0,165.6029,165.8195,165.406,165.5832,163114.0
2024-11-04 09:30:00,167.9,168.93,167.77,168.02,142287.0,165.3272,166.3414,165.1992,165.4453,142287.0
2024-11-04 09:35:00,167.93,167.94,167.34,167.86,20120.0,165.3567,165.3666,164.7758,165.2878,20120.0
2024-11-04 09:40:00,167.78,168.2,167.61,168.15,50660.0,165.209,165.6226,165.0416,165.5733,50660.0
2024-11-04 09:45:00,168.15,168.64,168.14,168.47,60121.0,165.5733,166.0558,165.5635,165.8884,60121.0
2024-11-04 09:50:00,168.39,168.46,167.45,167.67,13906.0,165.8097,165.8786,164.8841,165.1007,13906.0
2024-11-04 09:55:00,167.6,167.88,167.55,167.8,13168.0,165.0318,165.3075,164.9825,165.2287,13168.0
2024-11-04 10:00:00,167.8,168.14,167.67,167.77,64146.0,165.2287,165.5635,165.1007,165.1992,64146.0
2024-11-04 10:05:00,167.86,168.22,167.82,167.91,47176.0,165.2878,165.6423,165.2484,165.337,47176.0
2024-11-04 10:10:00,167.89,168.18,167.85,167.87,17240.0,165.3173,165.6029,165.2779,165.2976,17240.0
2024-11-04 10:15:00,167.86,168.1,167.65,167.66,17575.0,165.2878,165.5241,165.081,165.0909,17575.0
2024-11-04 10:20:00,167.58,167.96,167.58,167.95,19929.0,165.0121,165.3863,165.0121,165.3764,19929.0
2024-11-04 10:25:00,167.96,168.06,167.66,167.93,19438.0,165.3863,165.4847,165.0909,165.3567,19438.0
2024-11-04 10:30:00,167.98,168.19,167.85,168.06,31629.0,165.406,165.6127,165.2779,165.4847,31629.0
2024-11-04 10:35:00,168.08,168.5,168.06,168.4,24230.0,165.5044,165.918,165.4847,165.8195,24230.0
2024-11-04 10:40:00,168.4,168.48,168.29,168.42,25178.0,165.8195,165.8983,165.7112,165.8392,25178.0
2024-11-04 10:45:00,168.42,168.77,168.21,168.74,25519.0,165.8392,166.1838,165.6324,166.1543,25519.0
2024-11-04 10:50:00,168.74,169.0,168.69,168.95,11420.0,166.1543,166.4103,166.1051,166.3611,11420.0
2024-11-04 10:55:00,168.9,168.91,168.47,168.47,17514.0,166.3119,166.3217,165.8884,165.8884,17514.0
2024-11-04 11:00:00,168.55,168.55,168.31,168.37,13390.0,165.9672,165.9672,165.7309,165.79,13390.0
2024-11-04 11:05:00,168.37,168.43,168.29,168.37,11747.0,165.79,165.8491,165.7112,165.79,11747.0
2024-11-04 11:10:00,168.32,168.68,168.32,168.46,14568.0,165.7407,166.0952,165.7407,165.8786,14568.0
2024-11-04 11:15:00,168.46,168.52,168.3,168.47,13127.0,165.8786,165.9377,165.721,165.8884,13127.0
2024-11-04 11:20:00,168.47,168.48,168.21,168.28,12616.0,165.8884,165.8983,165.6324,165.7014,12616.0
2024-11-04 11:25:00,168.28,168.29,168.06,168.15,6347.0,165.7014,165.7112,165.4847,165.5733,6347.0
2024-11-04 11:30:00,168.09,168.16,167.76,167.8,23210.0,165.5143,165.5832,165.1893,165.2287,23210.0
2024-11-04 11:35:00,167.85,167.85,167.51,167.59,13945.0,165.2779,165.2779,164.9432,165.0219,13945.0
2024-11-04 11:40:00,167.59,167.59,167.06,167.12,15183.0,165.0219,165.0219,164.5001,164.5591,15183.0
2024-11-04 11:45:00,167.13,167.16,166.68,166.81,10147.0,164.569,164.5985,164.1259,164.2539,10147.0
2024-11-04 11:50:00,166.77,167.17,166.77,166.94,16396.0,164.2145,164.6084,164.2145,164.3819,16396.0
2024-11-04 11:55:00,166.91,166.96,166.66,166.88,7806.0,164.3523,164.4016,164.1062,164.3228,7806.0
2024-11-04 12:00:00,166.88,167.17,166.83,167.12,16598.0,164.3228,164.6084,164.2736,164.5591,16598.0
2024-11-04 12:05:00,167.11,167.19,166.66,166.66,13634.0,164.5493,164.6281,164.1062,164.1062,13634.0
2024-11-04 12:10:00,166.67,167.13,166.67,167.09,16000.0,164.116,164.569,164.116,164.5296,16000.0
2024-11-04 12:15:00,167.11,167.11,166.72,166.9,23301.0,164.5493,164.5493,164.1653,164.3425,23301.0
2024-11-04 12:20:00,166.97,167.16,166.83,166.87,39973.0,164.4114,164.5985,164.2736,164.313,39973.0
2024-11-04 12:25:00,166.88,166.95,166.72,166.81,19524.0,164.3228,164.3917,164.1653,164.2539,19524.0
2024-11-04 12:30:00,166.81,167.02,166.81,166.96,25389.0,164.2539,164.4607,164.2539,164.4016,25389.0
2024-11-04 12:35:00,167.0,167.02,166.86,166.97,12698.0,164.441,164.4607,164.3031,164.4114,12698.0
2024-11-04 12:40:00,166.94,167.25,166.9,167.2,33848.0,164.3819,164.6871,164.3425,164.6379,33848.0
2024-11-04 12:45:00,167.17,167.22,167.08,167.18,17633.0,164.6084,164.6576,164.5197,164.6182,17633.0
2024-11-04 12:50:00,167.17,167.33,166.97,167.21,47464.0,164.6084,164.7659,164.4114,164.6478,47464.0
2024-11-04 12:55:00,167.27,167.43,167.18,167.28,9644.0,164.7068,164.8644,164.6182,164.7167,9644.0
2024-11-04 13:00:00,167.22,167.22,166.86,166.89,5198.0,164.6576,164.6576,164.3031,164.3327,5198.0
2024-11-04 13:05:00,166.89,167.05,166.62,166.77,19854.0,164.3327,164.4902,164.0668,164.2145,19854.0
2024-11-04 13:10:00,166.75,167.29,166.74,167.16,19532.0,164.1948,164.7265,164.185,164.5985,19532.0
2024-11-04 13:15:00,167.27,167.28,167.14,167.17,5091.0,164.7068,164.7167,164.5788,164.6084,5091.0
2024-11-04 13:20:00,167.18,167.26,166.98,167.21,7121.0,164.6182,164.697,164.4213,164.6478,7121.0
2024-11-04 13:25:00,167.22,167.23,166.98,167.09,18705.0,164.6576,164.6674,164.4213,164.5296,18705.0
2024-11-04 13:30:00,167.07,167.18,166.99,167.0,8132.0,164.5099,164.6182,164.4311,164.441,8132.0
2024-11-04 13:35:00,167.04,167.13,167.01,167.07,7264.0,164.4804,164.569,164.4508,164.5099,7264.0
2024-11-04 13:40:00,167.09,167.17,167.03,167.11,5445.0,164.5296,164.6084,164.4705,164.5493,5445.0
2024-11-04 13:45:00,167.11,167.3,167.1,167.21,5372.0,164.5493,164.7364,164.5394,164.6478,5372.0
2024-11-04 13:50:00,167.21,167.28,167.14,167.2,7187.0,164.6478,164.7167,164.5788,164.6379,7187.0
2024-11-04 13:55:00,167.17,167.22,167.01,167.04,5576.0,164.6084,164.6576,164.4508,164.4804,5576.0
2024-11-04 14:00:00,167.1,167.3,167.05,167.25,10983.0,164.5394,164.7364,164.4902,164.6871,10983.0
2024-11-04 14:05:00,167.3,167.68,167.25,167.67,10302.0,164.7364,165.1105,164.6871,165.1007,10302.0
2024-11-04 14:10:00,167.67,167.82,167.57,167.82,13817.0,165.1007,165.2484,165.0022,165.2484,13817.0
2024-11-04 14:15:00,167.82,167.85,167.72,167.77,7873.0,165.2484,165.2779,165.1499,165.1992,7873.0
2024-11-04 14:20:00,167.78,167.92,167.78,167.92,4552.0,165.209,165.3469,165.209,165.3469,4552.0
2024-11-04 14:25:00,167.95,168.05,167.66,167.66,7577.0,165.3764,165.4749,165.0909,165.0909,7577.0
2024-11-04 14:30:00,167.57,167.81,167.57,167.76,6814.0,165.0022,165.2386,165.0022,165.1893,6814.0
2024-11-04 14:35:00,167.79,167.81,167.62,167.75,10347.0,165.2189,165.2386,165.0515,165.1795,10347.0
2024-11-04 14:40:00,167.75,167.78,167.61,167.63,6657.0,165.1795,165.209,165.0416,165.0613,6657.0
2024-11-04 14:45:00,167.63,167.76,167.62,167.71,6455.0,165.0613,165.1893,165.0515,165.1401,6455.0
2024-11-04 14:50:00,167.72,167.86,167.68,167.7,6774.0,165.1499,165.2878,165.1105,165.1302,6774.0
2024-11-04 14:55:00,167.7,167.75,167.61,167.64,7778.0,165.1302,165.1795,165.0416,165.0712,7778.0
2024-11-04 15:00:00,167.62,167.64,167.5,167.55,7275.0,165.0515,165.0712,164.9333,164.9825,7275.0
2024-11-04 15:05:00,167.55,167.64,167.55,167.6,5157.0,164.9825,165.0712,164.9825,165.0318,5157.0
2024-11-04 15:10:00,167.61,167.83,167.61,167.8,8812.0,165.0416,165.2583,165.0416,165.2287,8812.0
2024-11-04 15:15:00,167.8,167.85,167.65,167.67,11933.0,165.2287,165.2779,165.081,165.1007,11933.0
2024-11-04 15:20:00,167.71,167.89,167.65,167.86,6909.0,165.1401,165.3173,165.081,165.2878,6909.0
2024-11-04 15:25:00,167.88,168.0,167.7,167.7,10085.0,165.3075,165.4256,165.1302,165.1302,10085.0
2024-11-04 15:30:00,167.7,167.76,167.45,167.52,12012.0,165.1302,165.1893,164.8841,164.953,12012.0
2024-11-04 15:35:00,167.52,167.52,167.27,167.35,17825.0,164.953,164.953,164.7068,164.7856,17825.0
2024-11-04 15:40:00,167.35,167.63,167.33,167.57,16854.0,164.7856,165.0613,164.7659,165.0022,16854.0
2024-11-04 15:45:00,167.59,167.69,167.45,167.45,19107.0,165.0219,165.1204,164.8841,164.8841,19107.0
2024-11-04 15:50:00,167.48,167.48,166.87,166.89,60607.0,164.9136,164.9136,164.313,164.3327,60607.0
2024-11-04 15:55:00,166.89,167.06,166.68,167.04,125574.0,164.3327,164.5001,164.1259,164.4804,125574.0
2024-11-05 09:30:00,166.73,168.26,166.16,167.38,81055.0,164.1751,165.6817,163.6138,164.8151,81055.0
2024-11-05 09:35:00,167.46,168.21,167.4,167.88,41509.0,164.8939,165.6324,164.8348,165.3075,41509.0
2024-11-05 09:40:00,167.83,168.16,167.7,168.03,72215.0,165.2583,165.5832,165.1302,165.4552,72215.0
2024-11-05 09:45:00,167.88,168.66,167.88,168.62,40678.0,165.3075,166.0755,165.3075,166.0361,40678.0
2024-11-05 09:50:00,168.5,168.7,168.19,168.7,29144.0,165.918,166.1149,165.6127,166.1149,29144.0
2024-11-05 09:55:00,168.75,168.97,168.58,168.86,33226.0,166.1642,166.3808,165.9968,166.2725,33226.0
2024-11-05 10:00:00,168.97,169.18,168.61,169.06,55051.0,166.3808,166.5876,166.0263,166.4694,55051.0
2024-11-05 10:05:00,168.98,169.13,168.68,168.84,24460.0,166.3906,166.5383,166.0952,166.2528,24460.0
2024-11-05 10:10:00,168.85,168.91,168.47,168.85,26976.0,166.2626,166.3217,165.8884,166.2626,26976.0
2024-11-05 10:15:00,168.83,168.89,168.65,168.65,25844.0,166.2429,166.302,166.0657,166.0657,25844.0
2024-11-05 10:20:00,168.69,168.9,168.43,168.85,34138.0,166.1051,166.3119,165.8491,166.2626,34138.0
2024-11-05 10:25:00,168.95,168.95,168.46,168.61,20870.0,166.3611,166.3611,165.8786,166.0263,20870.0
2024-11-05 10:30:00,168.54,168.85,168.54,168.74,24393.0,165.9574,166.2626,165.9574,166.1543,24393.0
2024-11-05 10:35:00,168.72,169.41,168.69,169.2,42110.0,166.1346,166.814,166.1051,166.6073,42110.0
2024-11-05 10:40:00,169.21,169.3,168.94,169.25,28033.0,166.6171,166.7057,166.3512,166.6565,28033.0
2024-11-05 10:45:00,169.25,169.36,169.03,169.13,27562.0,166.6565,166.7648,166.4399,166.5383,27562.0
2024-11-05 10:50:00,169.13,169.19,168.59,168.94,8223.0,166.5383,166.5974,166.0066,166.3512,8223.0
2024-11-05 10:55:00,168.95,168.95,168.65,168.71,15097.0,166.3611,166.3611,166.0657,166.1248,15097.0
2024-11-05 11:00:00,168.69,168.82,168.37,168.8,8747.0,166.1051,166.2331,165.79,166.2134,8747.0
2024-11-05 11:05:00,168.72,168.94,168.46,168.75,41408.0,166.1346,166.3512,165.8786,166.1642,41408.0
2024-11-05 11:10:00,168.75,168.76,168.47,168.62,20329.0,166.1642,166.174,165.8884,166.0361,20329.0
2024-11-05 11:15:00,168.75,168.78,168.46,168.46,6086.0,166.1642,166.1937,165.8786,165.8786,6086.0
2024-11-05 11:20:00,168.51,168.64,168.28,168.56,12833.0,165.9278,166.0558,165.7014,165.9771,12833.0
2024-11-05 11:25:00,168.67,169.13,168.67,169.06,22182.0,166.0854,166.5383,166.0854,166.4694,22182.0
2024-11-05 11:30:00,169.09,169.49,168.91,168.94,27729.0,166.4989,166.8928,166.3217,166.3512,27729.0
2024-11-05 11:35:00,168.84,168.86,168.52,168.52,8608.0,166.2528,166.2725,165.9377,165.9377,8608.0
2024-11-05 11:40:00,168.56,168.74,168.45,168.6,3235.0,165.9771,166.1543,165.8688,166.0165,3235.0
2024-11-05 11:45:00,168.53,168.84,168.42,168.75,5270.0,165.9475,166.2528,165.8392,166.1642,5270.0
2024-11-05 11:50:00,168.74,168.81,168.58,168.67,4355.0,166.1543,166.2232,165.9968,166.0854,4355.0
2024-11-05 11:55:00,168.68,168.73,168.31,168.31,18667.0,166.0952,166.1445,165.7309,165.7309,18667.0
2024-11-05 12:00:00,168.31,168.41,168.18,168.37,9820.0,165.7309,165.8294,165.6029,165.79,9820.0
2024-11-05 12:05:00,168.42,168.7,168.4,168.63,8748.0,165.8392,166.1149,165.8195,166.046,8748.0
2024-11-05 12:10:00,168.61,168.68,168.54,168.65,6817.0,166.0263,166.0952,165.9574,166.0657,6817.0
2024-11-05 12:15:00,168.62,169.07,168.61,169.02,44215.0,166.0361,166.4793,166.0263,166.43,44215.0
2024-11-05 12:20:00,169.01,169.05,168.74,168.93,5195.0,166.4202,166.4596,166.1543,166.3414,5195.0
2024-11-05 12:25:00,168.87,168.99,168.69,168.71,6059.0,166.2823,166.4005,166.1051,166.1248,6059.0
2024-11-05 12:30:00,168.75,168.95,168.65,168.65,9483.0,166.1642,166.3611,166.0657,166.0657,9483.0
2024-11-05 12:35:00,168.67,168.84,168.59,168.63,4492.0,166.0854,166.2528,166.0066,166.046,4492.0
2024-11-05 12:40:00,168.66,168.7,168.52,168.58,6080.0,166.0755,166.1149,165.9377,165.9968,6080.0
2024-11-05 12:45:00,168.58,168.95,168.48,168.89,14625.0,165.9968,166.3611,165.8983,166.302,14625.0
2024-11-05 12:50:00,168.79,168.86,168.7,168.75,8180.0,166.2035,166.2725,166.1149,166.1642,8180.0
2024-11-05 12:55:00,168.77,168.83,168.65,168.75,6403.0,166.1838,166.2429,166.0657,166.1642,6403.0
2024-11-05 13:00:00,168.69,168.86,168.66,168.77,11190.0,166.1051,166.2725,166.0755,166.1838,11190.0
2024-11-05 13:05:00,168.72,168.9,168.68,168.71,9066.0,166.1346,166.3119,166.0952,166.1248,9066.0
2024-11-05 13:10:00,168.75,168.99,168.51,168.56,20537.0,166.1642,166.4005,165.9278,165.9771,20537.0
2024-11-05 13:15:00,168.6,168.68,168.35,168.41,24133.0,166.0165,166.0952,165.7703,165.8294,24133.0
2024-11-05 13:20:00,168.42,168.42,168.27,168.28,2669.0,165.8392,165.8392,165.6915,165.7014,2669.0
2024-11-05 13:25:00,168.3,168.46,168.29,168.38,5170.0,165.721,165.8786,165.7112,165.7998,5170.0
2024-11-05 13:30:00,168.37,168.43,168.28,168.28,9069.0,165.79,165.8491,165.7014,165.7014,9069.0
2024-11-05 13:35:00,168.33,168.35,167.96,168.1,8837.0,165.7506,165.7703,165.3863,165.5241,8837.0
2024-11-05 13:40:00,168.16,168.42,168.14,168.42,2744.0,165.5832,165.8392,165.5635,165.8392,2744.0
2024-11-05 13:45:00,168.41,168.42,168.07,168.07,4164.0,165.8294,165.8392,165.4946,165.4946,4164.0
2024-11-05 13:50:00,168.11,168.18,167.98,168.16,11982.0,165.534,165.6029,165.406,165.5832,11982.0
2024-11-05 13:55:00,168.17,168.29,168.02,168.24,7161.0,165.593,165.7112,165.4453,165.662,7161.0
2024-11-05 14:00:00,168.27,168.31,168.09,168.09,12549.0,165.6915,165.7309,165.5143,165.5143,12549.0
2024-11-05 14:05:00,168.21,168.32,168.12,168.31,11414.0,165.6324,165.7407,165.5438,165.7309,11414.0
2024-11-05 14:10:00,168.35,168.48,168.14,168.15,5486.0,165.7703,165.8983,165.5635,165.5733,5486.0
2024-11-05 14:15:00,168.13,168.27,168.06,168.24,2789.0,165.5537,165.6915,165.4847,165.662,2789.0
2024-11-05 14:20:00,168.24,168.29,168.13,168.28,3878.0,165.662,165.7112,165.5537,165.7014,3878.0
2024-11-05 14:25:00,168.26,168.33,168.16,168.16,6803.0,165.6817,165.7506,165.5832,165.5832,6803.0
2024-11-05 14:30:00,168.14,168.36,168.1,168.29,11780.0,165.5635,165.7801,165.5241,165.7112,11780.0
2024-11-05 14:35:00,168.34,168.47,168.34,168.37,6177.0,165.7604,165.8884,165.7604,165.79,6177.0
2024-11-05 14:40:00,168.41,168.5,168.25,168.37,6994.0,165.8294,165.918,165.6718,165.79,6994.0
2024-11-05 14:45:00,168.33,168.43,168.31,168.4,7378.0,165.7506,165.8491,165.7309,165.8195,7378.0
2024-11-05 14:50:00,168.39,168.39,168.22,168.22,5537.0,165.8097,165.8097,165.6423,165.6423,5537.0
2024-11-05 14:55:00,168.2,168.24,168.11,168.21,5086.0,165.6226,165.662,165.534,165.6324,5086.0
2024-11-05 15:00:00,168.15,168.18,167.99,168.12,4740.0,165.5733,165.6029,165.4158,165.5438,4740.0
2024-11-05 15:05:00,168.14,168.36,168.12,168.36,7390.0,165.5635,165.7801,165.5438,165.7801,7390.0
2024-11-05 15:10:00,168.37,168.54,168.37,168.5,6945.0,165.79,165.9574,165.79,165.918,6945.0
2024-11-05 15:15:00,168.5,168.61,168.46,168.58,6952.0,165.918,166.0263,165.8786,165.9968,6952.0
2024-11-05 15:20:00,168.59,168.72,168.57,168.59,9988.0,166.0066,166.1346,165.9869,166.0066,9988.0
2024-11-05 15:25:00,168.59,168.65,168.49,168.63,11171.0,166.0066,166.0657,165.9081,166.046,11171.0
2024-11-05 15:30:00,168.63,168.92,168.59,168.8,24041.0,166.046,166.3315,166.0066,166.2134,24041.0
2024-11-05 15:35:00,168.8,168.88,168.75,168.78,30635.0,166.2134,166.2922,166.1642,166.1937,30635.0
2024-11-05 15:40:00,168.78,168.82,168.67,168.67,18418.0,166.1937,166.2331,166.0854,166.0854,18418.0
2024-11-05 15:45:00,168.68,168.92,168.53,168.83,45949.0,166.0952,166.3315,165.9475,166.2429,45949.0
2024-11-05 15:50:00,168.83,169.29,168.83,169.24,73953.0,166.2429,166.6959,166.2429,166.6466,73953.0
2024-11-05 15:55:00,169.26,169.64,169.05,169.63,177707.0,166.6663,167.0405,166.4596,167.0307,177707.0
2024-11-06 09:30:00,175.05,176.36,172.95,174.56,275628.0,172.3676,173.6575,170.2998,171.8851,275628.0
2024-11-06 09:35:00,174.59,176.32,174.56,175.71,68865.0,171.9147,173.6182,171.8851,173.0175,68865.0
2024-11-06 09:40:00,175.71,176.72,175.61,176.0,101719.0,173.0175,174.012,172.919,173.3031,101719.0
2024-11-06 09:45:00,176.03,176.14,174.8,175.36,94281.0,173.3326,173.4409,172.1214,172.6729,94281.0
2024-11-06 09:50:00,175.47,175.95,174.65,174.78,79813.0,172.7812,173.2538,171.9737,172.1018,79813.0
2024-11-06 09:55:00,174.78,175.1,173.91,174.19,114927.0,172.1018,172.4168,171.2451,171.5208,114927.0
2024-11-06 10:00:00,174.28,174.59,173.57,173.65,71433.0,171.6094,171.9147,170.9103,170.9891,71433.0
2024-11-06 10:05:00,173.7,173.81,172.58,173.0,70726.0,171.0383,171.1466,169.9355,170.349,70726.0
2024-11-06 10:10:00,173.15,174.12,172.92,173.94,104721.0,170.4967,171.4519,170.2703,171.2746,104721.0
2024-11-06 10:15:00,173.91,174.83,173.41,174.76,46469.0,171.2451,172.151,170.7527,172.0821,46469.0
2024-11-06 10:20:00,174.69,175.69,174.56,175.68,52324.0,172.0131,172.9978,171.8851,172.988,52324.0
2024-11-06 10:25:00,175.54,176.24,175.53,176.24,82798.0,172.8501,173.5394,172.8403,173.5394,82798.0
2024-11-06 10:30:00,176.14,176.84,176.0,176.42,59510.0,173.4409,174.1302,173.3031,173.7166,59510.0
2024-11-06 10:35:00,176.5,176.98,176.33,176.63,35057.0,173.7954,174.268,173.628,173.9234,35057.0
2024-11-06 10:40:00,176.7,176.95,176.17,176.5,34125.0,173.9923,174.2385,173.4705,173.7954,34125.0
2024-11-06 10:45:00,176.42,176.46,175.94,176.31,32917.0,173.7166,173.756,173.244,173.6083,32917.0
2024-11-06 10:50:00,176.3,176.3,175.07,175.52,26281.0,173.5985,173.5985,172.3873,172.8304,26281.0
2024-11-06 10:55:00,175.45,175.89,175.45,175.89,16056.0,172.7615,173.1947,172.7615,173.1947,16056.0
2024-11-06 11:00:00,175.91,176.04,175.01,175.16,48837.0,173.2144,173.3424,172.3282,172.4759,48837.0
2024-11-06 11:05:00,175.23,175.46,174.94,175.11,34752.0,172.5449,172.7713,172.2593,172.4267,34752.0
2024-11-06 11:10:00,175.13,175.49,174.9,174.91,22353.0,172.4464,172.8009,172.2199,172.2298,22353.0
2024-11-06 11:15:00,175.01,175.21,174.58,174.86,13526.0,172.3282,172.5252,171.9048,172.1805,13526.0
2024-11-06 11:20:00,174.85,174.85,174.43,174.79,10256.0,172.1707,172.1707,171.7571,172.1116,10256.0
2024-11-06 11:25:00,174.97,175.15,174.7,175.13,10559.0,172.2888,172.4661,172.023,172.4464,10559.0
2024-11-06 11:30:00,175.09,175.58,175.09,175.48,15667.0,172.407,172.8895,172.407,172.791,15667.0
2024-11-06 11:35:00,175.45,175.92,175.36,175.65,21762.0,172.7615,173.2243,172.6729,172.9584,21762.0
2024-11-06 11:40:00,175.66,175.75,175.48,175.71,8179.0,172.9683,173.0569,172.791,173.0175,8179.0
2024-11-06 11:45:00,175.57,175.92,175.49,175.87,7566.0,172.8796,173.2243,172.8009,173.1751,7566.0
2024-11-06 11:50:00,175.95,176.07,175.81,176.0,8718.0,173.2538,173.372,173.116,173.3031,8718.0
2024-11-06 11:55:00,176.0,176.35,175.85,176.14,10373.0,173.3031,173.6477,173.1554,173.4409,10373.0
2024-11-06 12:00:00,176.17,176.17,175.78,175.99,14229.0,173.4705,173.4705,173.0864,173.2932,14229.0
2024-11-06 12:05:00,175.98,176.04,175.74,175.85,12057.0,173.2834,173.3424,173.047,173.1554,12057.0
2024-11-06 12:10:00,175.84,176.19,175.84,175.98,12657.0,173.1455,173.4901,173.1455,173.2834,12657.0
2024-11-06 12:15:00,175.91,175.92,175.62,175.74,16935.0,173.2144,173.2243,172.9289,173.047,16935.0
2024-11-06 12:20:00,175.74,175.85,175.51,175.76,28501.0,173.047,173.1554,172.8206,173.0667,28501.0
2024-11-06 12:25:00,175.77,175.98,175.61,175.85,19649.0,173.0766,173.2834,172.919,173.1554,19649.0
2024-11-06 12:30:00,175.78,176.12,175.77,176.01,10575.0,173.0864,173.4212,173.0766,173.3129,10575.0
2024-11-06 12:35:00,175.95,176.33,175.9,176.14,17371.0,173.2538,173.628,173.2046,173.4409,17371.0
2024-11-06 12:40:00,176.19,176.45,176.13,176.34,5656.0,173.4901,173.7462,173.4311,173.6378,5656.0
2024-11-06 12:45:00,176.3,176.61,176.22,176.56,14676.0,173.5985,173.9037,173.5197,173.8545,14676.0
2024-11-06 12:50:00,176.57,176.72,176.46,176.69,14278.0,173.8643,174.012,173.756,173.9825,14278.0
2024-11-06 12:55:00,176.59,176.71,176.59,176.66,8138.0,173.884,174.0022,173.884,173.9529,8138.0
2024-11-06 13:00:00,176.6,176.72,176.41,176.5,11833.0,173.8939,174.012,173.7068,173.7954,11833.0
2024-11-06 13:05:00,176.5,176.76,176.26,176.71,12495.0,173.7954,174.0514,173.5591,174.0022,12495.0
2024-11-06 13:10:00,176.71,176.86,176.67,176.81,12750.0,174.0022,174.1499,173.9628,174.1006,12750.0
2024-11-06 13:15:00,176.79,176.88,176.75,176.84,10995.0,174.081,174.1696,174.0416,174.1302,10995.0
2024-11-06 13:20:00,176.84,177.0,176.67,176.8,19819.0,174.1302,174.2877,173.9628,174.0908,19819.0
2024-11-06 13:25:00,176.78,176.9,176.75,176.84,7329.0,174.0711,174.1893,174.0416,174.1302,7329.0
2024-11-06 13:30:00,176.87,177.0,176.76,176.81,17989.0,174.1597,174.2877,174.0514,174.1006,17989.0
2024-11-06 13:35:00,176.87,176.88,176.57,176.71,7339.0,174.1597,174.1696,173.8643,174.0022,7339.0
2024-11-06 13:40:00,176.61,176.8,176.54,176.56,15389.0,173.9037,174.0908,173.8348,173.8545,15389.0
2024-11-06 13:45:00,176.56,176.86,176.5,176.8,15631.0,173.8545,174.1499,173.7954,174.0908,15631.0
2024-11-06 13:50:00,176.74,176.96,176.67,176.81,15210.0,174.0317,174.2483,173.9628,174.1006,15210.0
2024-11-06 13:55:00,176.81,176.87,176.58,176.85,8332.0,174.1006,174.1597,173.8742,174.14,8332.0
2024-11-06 14:00:00,176.85,177.33,176.73,177.21,14849.0,174.14,174.6127,174.0219,174.4945,14849.0
2024-11-06 14:05:00,177.27,177.32,176.95,177.04,10755.0,174.5536,174.6028,174.2385,174.3271,10755.0
2024-11-06 14:10:00,177.0,177.46,177.0,177.37,14236.0,174.2877,174.7407,174.2877,174.6521,14236.0
2024-11-06 14:15:00,177.29,177.36,177.1,177.1,5414.0,174.5733,174.6422,174.3862,174.3862,5414.0
2024-11-06 14:20:00,177.15,177.29,177.1,177.13,13115.0,174.4354,174.5733,174.3862,174.4157,13115.0
2024-11-06 14:25:00,177.12,177.26,177.12,177.21,13730.0,174.4059,174.5438,174.4059,174.4945,13730.0
2024-11-06 14:30:00,177.16,177.31,177.13,177.25,11727.0,174.4453,174.593,174.4157,174.5339,11727.0
2024-11-06 14:35:00,177.25,177.26,176.84,176.9,10810.0,174.5339,174.5438,174.1302,174.1893,10810.0
2024-11-06 14:40:00,176.9,177.07,176.79,176.94,13555.0,174.1893,174.3567,174.081,174.2287,13555.0
2024-11-06 14:45:00,176.91,177.08,176.91,177.0,10216.0,174.1991,174.3665,174.1991,174.2877,10216.0
2024-11-06 14:50:00,177.0,177.0,176.62,176.73,10077.0,174.2877,174.2877,173.9136,174.0219,10077.0
2024-11-06 14:55:00,176.76,176.84,176.66,176.84,12707.0,174.0514,174.1302,173.9529,174.1302,12707.0
2024-11-06 15:00:00,176.81,176.88,176.55,176.81,16227.0,174.1006,174.1696,173.8446,174.1006,16227.0
2024-11-06 15:05:00,176.82,177.28,176.81,177.28,13570.0,174.1105,174.5634,174.1006,174.5634,13570.0
2024-11-06 15:10:00,177.28,177.66,177.25,177.52,24078.0,174.5634,174.9376,174.5339,174.7998,24078.0
2024-11-06 15:15:00,177.52,177.72,177.46,177.72,31637.0,174.7998,174.9967,174.7407,174.9967,31637.0
2024-11-06 15:20:00,177.72,177.94,177.36,177.46,24293.0,174.9967,175.2133,174.6422,174.7407,24293.0
2024-11-06 15:25:00,177.5,177.7,177.4,177.47,33444.0,174.7801,174.977,174.6816,174.7505,33444.0
2024-11-06 15:30:00,177.5,177.69,177.46,177.5,27091.0,174.7801,174.9672,174.7407,174.7801,27091.0
2024-11-06 15:35:00,177.5,177.61,177.35,177.37,27956.0,174.7801,174.8884,174.6324,174.6521,27956.0
2024-11-06 15:40:00,177.35,177.79,177.23,177.72,31054.0,174.6324,175.0656,174.5142,174.9967,31054.0
2024-11-06 15:45:00,177.72,178.09,177.59,177.81,46934.0,174.9967,175.361,174.8687,175.0853,46934.0
2024-11-06 15:50:00,177.85,178.3,177.75,178.03,78150.0,175.1247,175.5678,175.0262,175.302,78150.0
2024-11-06 15:55:00,178.09,178.15,175.93,176.34,560241.0,175.361,175.4201,173.2341,173.6378,560241.0
2024-11-07 09:30:00,176.09,176.99,175.05,175.7,71308.0,173.3917,174.2779,172.3676,173.0077,71308.0
2024-11-07 09:35:00,175.7,176.16,174.74,174.84,27643.0,173.0077,173.4606,172.0624,172.1608,27643.0
2024-11-07 09:40:00,174.84,175.78,174.63,174.63,30094.0,172.1608,173.0864,171.9541,171.9541,30094.0
2024-11-07 09:45:00,174.63,174.94,174.36,174.87,21167.0,171.9541,172.2593,171.6882,172.1904,21167.0
2024-11-07 09:50:00,174.88,175.61,174.59,175.4,21897.0,172.2002,172.919,171.9147,172.7123,21897.0
2024-11-07 09:55:00,175.35,175.92,175.35,175.37,18770.0,172.663,173.2243,172.663,172.6827,18770.0
2024-11-07 10:00:00,175.52,176.41,175.51,176.0,28289.0,172.8304,173.7068,172.8206,173.3031,28289.0
2024-11-07 10:05:00,176.08,176.21,175.86,176.15,14498.0,173.3818,173.5098,173.1652,173.4508,14498.0
2024-11-07 10:10:00,176.15,176.5,175.87,175.87,22468.0,173.4508,173.7954,173.1751,173.1751,22468.0
2024-11-07 10:15:00,175.89,176.03,175.58,176.03,12099.0,173.1947,173.3326,172.8895,173.3326,12099.0
2024-11-07 10:20:00,176.12,176.63,176.03,176.36,14761.0,173.4212,173.9234,173.3326,173.6575,14761.0
2024-11-07 10:25:00,176.43,176.59,176.04,176.24,13500.0,173.7265,173.884,173.3424,173.5394,13500.0
2024-11-07 10:30:00,176.2,176.5,176.18,176.45,13073.0,173.5,173.7954,173.4803,173.7462,13073.0
2024-11-07 10:35:00,176.48,176.65,176.22,176.3,13117.0,173.7757,173.9431,173.5197,173.5985,13117.0
2024-11-07 10:40:00,176.27,176.3,175.52,175.64,21725.0,173.5689,173.5985,172.8304,172.9486,21725.0
2024-11-07 10:45:00,175.69,175.71,175.25,175.25,13776.0,172.9978,173.0175,172.5646,172.5646,13776.0
2024-11-07 10:50:00,175.25,175.36,174.98,175.12,34570.0,172.5646,172.6729,172.2987,172.4365,34570.0
2024-11-07 10:55:00,175.11,175.13,174.72,175.06,26662.0,172.4267,172.4464,172.0427,172.3775,26662.0
2024-11-07 11:00:00,175.13,175.36,174.93,175.02,27948.0,172.4464,172.6729,172.2495,172.3381,27948.0
2024-11-07 11:05:00,174.94,174.94,174.43,174.57,17879.0,172.2593,172.2593,171.7571,171.895,17879.0
2024-11-07 11:10:00,174.43,174.79,174.36,174.38,36499.0,171.7571,172.1116,171.6882,171.7079,36499.0
2024-11-07 11:15:00,174.35,174.62,174.02,174.52,33996.0,171.6783,171.9442,171.3534,171.8457,33996.0
2024-11-07 11:20:00,174.52,174.74,174.37,174.74,15457.0,171.8457,172.0624,171.698,172.0624,15457.0
2024-11-07 11:25:00,174.71,174.77,174.53,174.65,9341.0,172.0328,172.0919,171.8556,171.9737,9341.0
2024-11-07 11:30:00,174.69,174.91,174.62,174.67,16544.0,172.0131,172.2298,171.9442,171.9934,16544.0
2024-11-07 11:35:00,174.71,174.71,174.32,174.38,27271.0,172.0328,172.0328,171.6488,171.7079,27271.0
2024-11-07 11:40:00,174.39,174.44,173.98,174.23,24255.0,171.7177,171.767,171.314,171.5602,24255.0
2024-11-07 11:45:00,174.3,174.31,174.08,174.3,9711.0,171.6291,171.639,171.4125,171.6291,9711.0
2024-11-07 11:50:00,174.26,174.61,174.25,174.61,18245.0,171.5897,171.9344,171.5799,171.9344,18245.0
2024-11-07 11:55:00,174.64,175.21,174.58,174.83,13535.0,171.9639,172.5252,171.9048,172.151,13535.0
2024-11-07 12:00:00,174.84,174.89,174.54,174.65,10038.0,172.1608,172.2101,171.8654,171.9737,10038.0
2024-11-07 12:05:00,174.62,175.05,174.62,174.89,17015.0,171.9442,172.3676,171.9442,172.2101,17015.0
2024-11-07 12:10:00,174.79,175.39,174.79,175.29,11389.0,172.1116,172.7024,172.1116,172.6039,11389.0
2024-11-07 12:15:00,175.22,175.32,174.91,175.03,14863.0,172.535,172.6335,172.2298,172.3479,14863.0
2024-11-07 12:20:00,175.05,175.17,174.92,175.08,11802.0,172.3676,172.4858,172.2396,172.3972,11802.0
2024-11-07 12:25:00,175.08,175.18,175.05,175.15,12685.0,172.3972,172.4956,172.3676,172.4661,12685.0
2024-11-07 12:30:00,175.14,175.18,175.08,175.12,7893.0,172.4562,172.4956,172.3972,172.4365,7893.0
2024-11-07 12:35:00,175.06,175.75,175.06,175.75,19123.0,172.3775,173.0569,172.3775,173.0569,19123.0
2024-11-07 12:40:00,175.72,175.83,175.57,175.75,5556.0,173.0273,173.1357,172.8796,173.0569,5556.0
2024-11-07 12:45:00,175.71,175.81,175.64,175.79,6714.0,173.0175,173.116,172.9486,173.0963,6714.0
2024-11-07 12:50:00,175.75,175.77,175.45,175.61,6112.0,173.0569,173.0766,172.7615,172.919,6112.0
2024-11-07 12:55:00,175.61,175.64,175.49,175.54,5032.0,172.919,172.9486,172.8009,172.8501,5032.0
2024-11-07 13:00:00,175.48,175.72,175.46,175.61,10891.0,172.791,173.0273,172.7713,172.919,10891.0
2024-11-07 13:05:00,175.61,175.77,175.52,175.67,19890.0,172.919,173.0766,172.8304,172.9781,19890.0
2024-11-07 13:10:00,175.67,175.67,175.33,175.45,20431.0,172.9781,172.9781,172.6433,172.7615,20431.0
2024-11-07 13:15:00,175.46,175.53,175.36,175.48,12963.0,172.7713,172.8403,172.6729,172.791,12963.0
2024-11-07 13:20:00,175.48,175.85,175.46,175.85,5193.0,172.791,173.1554,172.7713,173.1554,5193.0
2024-11-07 13:25:00,175.82,175.98,175.78,175.79,8704.0,173.1258,173.2834,173.0864,173.0963,8704.0
2024-11-07 13:30:00,175.82,176.04,175.72,176.0,15058.0,173.1258,173.3424,173.0273,173.3031,15058.0
2024-11-07 13:35:00,176.0,176.03,175.62,175.85,7244.0,173.3031,173.3326,172.9289,173.1554,7244.0
2024-11-07 13:40:00,175.99,175.99,175.61,175.67,8428.0,173.2932,173.2932,172.919,172.9781,8428.0
2024-11-07 13:45:00,175.73,175.8,175.65,175.8,5216.0,173.0372,173.1061,172.9584,173.1061,5216.0
2024-11-07 13:50:00,176.0,176.21,175.94,176.18,9076.0,173.3031,173.5098,173.244,173.4803,9076.0
2024-11-07 13:55:00,176.21,176.21,175.97,176.01,9523.0,173.5098,173.5098,173.2735,173.3129,9523.0
2024-11-07 14:00:00,176.06,176.21,175.66,175.78,20951.0,173.3621,173.5098,172.9683,173.0864,20951.0
2024-11-07 14:05:00,175.73,176.04,175.62,175.84,11434.0,173.0372,173.3424,172.9289,173.1455,11434.0
2024-11-07 14:10:00,175.85,176.07,175.8,175.93,8662.0,173.1554,173.372,173.1061,173.2341,8662.0
2024-11-07 14:15:00,175.99,176.05,175.77,175.84,15694.0,173.2932,173.3523,173.0766,173.1455,15694.0
2024-11-07 14:20:00,175.91,175.91,175.53,175.66,9336.0,173.2144,173.2144,172.8403,172.9683,9336.0
2024-11-07 14:25:00,175.68,175.94,175.61,175.67,16630.0,172.988,173.244,172.919,172.9781,16630.0
2024-11-07 14:30:00,175.67,175.92,175.64,175.79,19531.0,172.9781,173.2243,172.9486,173.0963,19531.0
2024-11-07 14:35:00,175.84,175.89,175.53,175.7,16962.0,173.1455,173.1947,172.8403,173.0077,16962.0
2024-11-07 14:40:00,175.62,175.62,175.0,175.49,26939.0,172.9289,172.9289,172.3184,172.8009,26939.0
2024-11-07 14:45:00,175.45,176.0,175.38,175.95,35233.0,172.7615,173.3031,172.6926,173.2538,35233.0
2024-11-07 14:50:00,175.9,176.29,175.9,176.2,19394.0,173.2046,173.5886,173.2046,173.5,19394.0
2024-11-07 14:55:00,176.19,176.95,176.18,176.89,38638.0,173.4901,174.2385,173.4803,174.1794,38638.0
2024-11-07 15:00:00,176.81,176.87,176.44,176.61,16931.0,174.1006,174.1597,173.7363,173.9037,16931.0
2024-11-07 15:05:00,176.55,176.66,176.41,176.59,10190.0,173.8446,173.9529,173.7068,173.884,10190.0
2024-11-07 15:10:00,176.59,176.9,176.47,176.62,16730.0,173.884,174.1893,173.7659,173.9136,16730.0
2024-11-07 15:15:00,176.57,176.7,176.44,176.63,18995.0,173.8643,173.9923,173.7363,173.9234,18995.0
2024-11-07 15:20:00,176.66,176.78,176.44,176.68,22423.0,173.9529,174.0711,173.7363,173.9726,22423.0
2024-11-07 15:25:00,176.69,176.69,176.15,176.15,16550.0,173.9825,173.9825,173.4508,173.4508,16550.0
2024-11-07 15:30:00,176.19,176.34,176.03,176.08,31645.0,173.4901,173.6378,173.3326,173.3818,31645.0
2024-11-07 15:35:00,176.09,176.19,175.96,175.96,21527.0,173.3917,173.4901,173.2637,173.2637,21527.0
2024-11-07 15:40:00,175.96,176.1,175.84,175.93,18307.0,173.2637,173.4015,173.1455,173.2341,18307.0
2024-11-07 15:45:00,175.97,176.3,175.97,176.13,26173.0,173.2735,173.5985,173.2735,173.4311,26173.0
2024-11-07 15:50:00,176.13,176.3,176.02,176.28,45452.0,173.4311,173.5985,173.3228,173.5788,45452.0
2024-11-07 15:55:00,176.28,176.48,176.1,176.28,114713.0,173.5788,173.7757,173.4015,173.5788,114713.0
2024-11-08 09:30:00,176.13,176.91,175.8,176.72,34363.0,173.4311,174.1991,173.1061,174.012,34363.0
2024-11-08 09:35:00,176.9,177.48,176.57,176.72,16851.0,174.1893,174.7604,173.8643,174.012,16851.0
2024-11-08 09:40:00,176.82,177.09,176.7,176.91,7666.0,174.1105,174.3764,173.9923,174.1991,7666.0
2024-11-08 09:45:00,177.0,177.51,176.9,177.5,15735.0,174.2877,174.7899,174.1893,174.7801,15735.0
2024-11-08 09:50:00,177.41,177.62,177.29,177.52,11734.0,174.6915,174.8982,174.5733,174.7998,11734.0
2024-11-08 09:55:00,177.51,177.75,177.38,177.54,31265.0,174.7899,175.0262,174.6619,174.8195,31265.0
2024-11-08 10:00:00,177.59,177.95,177.11,177.14,22530.0,174.8687,175.2232,174.396,174.4256,22530.0
2024-11-08 10:05:00,177.09,177.62,176.98,177.55,11948.0,174.3764,174.8982,174.268,174.8293,11948.0
2024-11-08 10:10:00,177.64,178.34,177.56,178.16,42727.0,174.9179,175.6072,174.8392,175.43,42727.0
2024-11-08 10:15:00,178.16,178.5,177.89,178.5,41514.0,175.43,175.7647,175.1641,175.7647,41514.0
2024-11-08 10:20:00,178.51,178.63,178.12,178.22,14910.0,175.7746,175.8928,175.3906,175.489,14910.0
2024-11-08 10:25:00,178.22,178.39,178.0,178.0,40981.0,175.489,175.6564,175.2724,175.2724,40981.0
2024-11-08 10:30:00,178.0,178.29,177.96,178.16,15780.0,175.2724,175.558,175.233,175.43,15780.0
2024-11-08 10:35:00,178.2,178.2,177.98,178.15,11432.0,175.4693,175.4693,175.2527,175.4201,11432.0
2024-11-08 10:40:00,178.09,178.18,177.83,178.18,18099.0,175.361,175.4497,175.105,175.4497,18099.0
2024-11-08 10:45:00,178.19,178.46,178.0,178.12,19569.0,175.4595,175.7254,175.2724,175.3906,19569.0
2024-11-08 10:50:00,178.12,178.41,178.03,178.37,8336.0,175.3906,175.6761,175.302,175.6367,8336.0
2024-11-08 10:55:00,178.37,178.48,178.25,178.37,34036.0,175.6367,175.7451,175.5186,175.6367,34036.0
2024-11-08 11:00:00,178.42,178.45,178.03,178.09,71128.0,175.686,175.7155,175.302,175.361,71128.0
2024-11-08 11:05:00,178.03,178.26,178.0,178.23,10219.0,175.302,175.5284,175.2724,175.4989,10219.0
2024-11-08 11:10:00,178.24,178.24,177.89,177.95,8755.0,175.5087,175.5087,175.1641,175.2232,8755.0
2024-11-08 11:15:00,177.9,177.9,177.68,177.8,8201.0,175.1739,175.1739,174.9573,175.0755,8201.0
2024-11-08 11:20:00,177.81,177.85,177.51,177.53,8631.0,175.0853,175.1247,174.7899,174.8096,8631.0
2024-11-08 11:25:00,177.6,177.72,177.49,177.5,11728.0,174.8785,174.9967,174.7702,174.7801,11728.0
2024-11-08 11:30:00,177.56,177.58,177.22,177.29,14722.0,174.8392,174.8588,174.5044,174.5733,14722.0
2024-11-08 11:35:00,177.33,177.63,177.24,177.54,15609.0,174.6127,174.9081,174.5241,174.8195,15609.0
2024-11-08 11:40:00,177.62,177.62,177.29,177.34,6032.0,174.8982,174.8982,174.5733,174.6225,6032.0
2024-11-08 11:45:00,177.34,177.57,177.29,177.55,9550.0,174.6225,174.849,174.5733,174.8293,9550.0
2024-11-08 11:50:00,177.57,177.69,177.5,177.67,10553.0,174.849,174.9672,174.7801,174.9475,10553.0
2024-11-08 11:55:00,177.67,177.71,177.22,177.32,13253.0,174.9475,174.9869,174.5044,174.6028,13253.0
2024-11-08 12:00:00,177.31,177.37,177.26,177.27,12077.0,174.593,174.6521,174.5438,174.5536,12077.0
2024-11-08 12:05:00,177.28,177.38,177.08,177.38,11081.0,174.5634,174.6619,174.3665,174.6619,11081.0
2024-11-08 12:10:00,177.41,177.44,177.14,177.23,5966.0,174.6915,174.721,174.4256,174.5142,5966.0
2024-11-08 12:15:00,177.11,177.35,177.03,177.34,5440.0,174.396,174.6324,174.3173,174.6225,5440.0
2024-11-08 12:20:00,177.35,177.5,177.27,177.34,9468.0,174.6324,174.7801,174.5536,174.6225,9468.0
2024-11-08 12:25:00,177.39,177.39,177.15,177.16,11655.0,174.6718,174.6718,174.4354,174.4453,11655.0
2024-11-08 12:30:00,177.12,177.33,177.04,177.3,6999.0,174.4059,174.6127,174.3271,174.5831,6999.0
2024-11-08 12:35:00,177.32,177.42,177.21,177.23,5315.0,174.6028,174.7013,174.4945,174.5142,5315.0
2024-11-08 12:40:00,177.26,177.36,177.26,177.33,4278.0,174.5438,174.6422,174.5438,174.6127,4278.0
2024-11-08 12:45:00,177.29,177.44,177.27,177.39,2677.0,174.5733,174.721,174.5536,174.6718,2677.0
2024-11-08 12:50:00,177.39,177.48,177.36,177.47,6959.0,174.6718,174.7604,174.6422,174.7505,6959.0
2024-11-08 12:55:00,177.48,177.5,177.33,177.34,3582.0,174.7604,174.7801,174.6127,174.6225,3582.0
2024-11-08 13:00:00,177.33,177.59,177.32,177.57,6882.0,174.6127,174.8687,174.6028,174.849,6882.0
2024-11-08 13:05:00,177.55,177.55,177.45,177.47,13852.0,174.8293,174.8293,174.7308,174.7505,13852.0
2024-11-08 13:10:00,177.5,177.59,177.43,177.46,7180.0,174.7801,174.8687,174.7111,174.7407,7180.0
2024-11-08 13:15:00,177.45,177.45,177.38,177.44,5093.0,174.7308,174.7308,174.6619,174.721,5093.0
2024-11-08 13:20:00,177.43,177.68,177.41,177.64,10805.0,174.7111,174.9573,174.6915,174.9179,10805.0
2024-11-08 13:25:00,177.63,177.74,177.44,177.45,10072.0,174.9081,175.0164,174.721,174.7308,10072.0
2024-11-08 13:30:00,177.43,177.66,177.42,177.66,24624.0,174.7111,174.9376,174.7013,174.9376,24624.0
2024-11-08 13:35:00,177.64,177.74,177.59,177.64,5261.0,174.9179,175.0164,174.8687,174.9179,5261.0
2024-11-08 13:40:00,177.68,177.76,177.65,177.65,13304.0,174.9573,175.0361,174.9278,174.9278,13304.0
2024-11-08 13:45:00,177.71,177.99,177.69,177.97,34027.0,174.9869,175.2626,174.9672,175.2429,34027.0
2024-11-08 13:50:00,177.99,178.02,177.64,177.68,16310.0,175.2626,175.2921,174.9179,174.9573,16310.0
2024-11-08 13:55:00,177.68,177.85,177.67,177.8,10548.0,174.9573,175.1247,174.9475,175.0755,10548.0
2024-11-08 14:00:00,177.8,177.82,177.58,177.68,7029.0,175.0755,175.0952,174.8588,174.9573,7029.0
2024-11-08 14:05:00,177.71,177.85,177.67,177.85,4070.0,174.9869,175.1247,174.9475,175.1247,4070.0
2024-11-08 14:10:00,177.8,177.82,177.71,177.77,3240.0,175.0755,175.0952,174.9869,175.0459,3240.0
2024-11-08 14:15:00,177.85,178.0,177.85,177.87,7362.0,175.1247,175.2724,175.1247,175.1444,7362.0
2024-11-08 14:20:00,177.88,177.89,177.8,177.85,3906.0,175.1542,175.1641,175.0755,175.1247,3906.0
2024-11-08 14:25:00,177.84,177.88,177.8,177.87,8879.0,175.1149,175.1542,175.0755,175.1444,8879.0
2024-11-08 14:30:00,177.87,177.93,177.84,177.91,4457.0,175.1444,175.2035,175.1149,175.1838,4457.0
2024-11-08 14:35:00,177.91,178.0,177.85,178.0,13573.0,175.1838,175.2724,175.1247,175.2724,13573.0
2024-11-08 14:40:00,178.0,178.3,177.99,178.28,11061.0,175.2724,175.5678,175.2626,175.5481,11061.0
2024-11-08 14:45:00,178.28,178.28,178.09,178.14,11707.0,175.5481,175.5481,175.361,175.4103,11707.0
2024-11-08 14:50:00,178.13,178.18,178.04,178.07,7438.0,175.4004,175.4497,175.3118,175.3413,7438.0
2024-11-08 14:55:00,178.07,178.14,178.03,178.09,12439.0,175.3413,175.4103,175.302,175.361,12439.0
2024-11-08 15:00:00,178.03,178.11,177.94,178.1,16912.0,175.302,175.3807,175.2133,175.3709,16912.0
2024-11-08 15:05:00,178.14,178.19,177.93,178.01,9140.0,175.4103,175.4595,175.2035,175.2823,9140.0
2024-11-08 15:10:00,177.96,178.03,177.71,177.83,18196.0,175.233,175.302,174.9869,175.105,18196.0
2024-11-08 15:15:00,177.81,177.99,177.81,177.87,13268.0,175.0853,175.2626,175.0853,175.1444,13268.0
2024-11-08 15:20:00,177.9,177.9,177.55,177.59,9196.0,175.1739,175.1739,174.8293,174.8687,9196.0
2024-11-08 15:25:00,177.61,177.88,177.6,177.8,15487.0,174.8884,175.1542,174.8785,175.0755,15487.0
2024-11-08 15:30:00,177.83,177.87,177.71,177.78,11019.0,175.105,175.1444,174.9869,175.0558,11019.0
2024-11-08 15:35:00,177.76,177.84,177.69,177.82,20530.0,175.0361,175.1149,174.9672,175.0952,20530.0
2024-11-08 15:40:00,177.81,177.83,177.55,177.59,13176.0,175.0853,175.105,174.8293,174.8687,13176.0
2024-11-08 15:45:00,177.59,177.7,177.59,177.61,19260.0,174.8687,174.977,174.8687,174.8884,19260.0
2024-11-08 15:50:00,177.6,177.9,177.52,177.79,42051.0,174.8785,175.1739,174.7998,175.0656,42051.0
2024-11-08 15:55:00,177.77,177.8,177.34,177.48,207963.0,175.0459,175.0755,174.6225,174.7604,207963.0
2024-11-11 09:30:00,179.5,181.33,179.03,181.07,66947.0,176.7494,178.5514,176.2866,178.2954,66947.0
2024-11-11 09:35:00,180.97,181.32,180.42,180.99,22991.0,178.1969,178.5415,177.6553,178.2166,22991.0
2024-11-11 09:40:00,181.0,181.29,180.61,180.89,19343.0,178.2264,178.512,177.8424,178.1181,19343.0
2024-11-11 09:45:00,180.79,181.12,180.2,181.11,11617.0,178.0197,178.3446,177.4387,178.3348,11617.0
2024-11-11 09:50:00,181.13,181.48,180.92,181.21,30773.0,178.3544,178.6991,178.1477,178.4332,30773.0
2024-11-11 09:55:00,181.3,181.58,180.94,181.58,39981.0,178.5218,178.7976,178.1674,178.7976,39981.0
2024-11-11 10:00:00,181.48,182.08,181.48,181.74,23519.0,178.6991,179.2899,178.6991,178.9551,23519.0
2024-11-11 10:05:00,181.73,181.82,181.2,181.23,15370.0,178.9453,179.0339,178.4234,178.4529,15370.0
2024-11-11 10:10:00,181.18,181.5,181.09,181.15,14006.0,178.4037,178.7188,178.3151,178.3741,14006.0
2024-11-11 10:15:00,181.03,181.3,180.88,181.26,22461.0,178.256,178.5218,178.1083,178.4825,22461.0
2024-11-11 10:20:00,181.29,181.37,180.91,181.16,6245.0,178.512,178.5908,178.1378,178.384,6245.0
2024-11-11 10:25:00,181.15,181.48,181.15,181.36,16767.0,178.3741,178.6991,178.3741,178.5809,16767.0
2024-11-11 10:30:00,181.36,181.52,181.26,181.47,15417.0,178.5809,178.7385,178.4825,178.6892,15417.0
2024-11-11 10:35:00,181.4,182.11,181.39,182.1,16050.0,178.6203,179.3194,178.6105,179.3096,16050.0
2024-11-11 10:40:00,182.12,182.17,181.37,181.47,12534.0,179.3293,179.3785,178.5908,178.6892,12534.0
2024-11-11 10:45:00,181.53,181.88,181.49,181.88,12906.0,178.7483,179.093,178.7089,179.093,12906.0
2024-11-11 10:50:00,181.83,182.43,181.83,182.02,47904.0,179.0437,179.6345,179.0437,179.2308,47904.0
2024-11-11 10:55:00,182.05,182.15,181.66,181.77,28356.0,179.2604,179.3588,178.8763,178.9846,28356.0
2024-11-11 11:00:00,181.75,181.94,181.69,181.74,10666.0,178.9649,179.152,178.9059,178.9551,10666.0
2024-11-11 11:05:00,181.72,182.18,181.64,182.05,16984.0,178.9354,179.3884,178.8566,179.2604,16984.0
2024-11-11 11:10:00,181.98,182.14,181.56,181.99,21275.0,179.1914,179.349,178.7779,179.2013,21275.0
2024-11-11 11:15:00,182.0,182.29,181.92,182.13,15295.0,179.2111,179.4967,179.1323,179.3391,15295.0
2024-11-11 11:20:00,182.13,182.68,182.1,182.66,24921.0,179.3391,179.8807,179.3096,179.861,24921.0
2024-11-11 11:25:00,182.61,182.81,182.57,182.71,16134.0,179.8118,180.0087,179.7724,179.9102,16134.0
2024-11-11 11:30:00,182.62,182.77,182.51,182.69,24541.0,179.8216,179.9693,179.7133,179.8905,24541.0
2024-11-11 11:35:00,182.7,182.98,182.55,182.68,17153.0,179.9004,180.1761,179.7527,179.8807,17153.0
2024-11-11 11:40:00,182.76,183.2,182.62,183.02,18916.0,179.9595,180.3927,179.8216,180.2155,18916.0
2024-11-11 11:45:00,183.06,183.36,182.99,183.14,23227.0,180.2549,180.5503,180.1859,180.3336,23227.0
2024-11-11 11:50:00,183.14,183.42,182.91,183.31,25781.0,180.3336,180.6094,180.1072,180.501,25781.0
2024-11-11 11:55:00,183.39,183.92,183.38,183.92,26750.0,180.5798,181.1017,180.57,181.1017,26750.0
2024-11-11 12:00:00,183.87,183.95,183.47,183.81,61792.0,181.0525,181.1312,180.6586,180.9934,61792.0
2024-11-11 12:05:00,183.84,183.85,183.48,183.84,25127.0,181.0229,181.0328,180.6684,181.0229,25127.0
2024-11-11 12:10:00,183.8,183.96,183.72,183.84,29666.0,180.9835,181.1411,180.9048,181.0229,29666.0
2024-11-11 12:15:00,183.9,183.95,183.46,183.62,18486.0,181.082,181.1312,180.6487,180.8063,18486.0
2024-11-11 12:20:00,183.65,183.76,183.55,183.62,13454.0,180.8358,180.9441,180.7374,180.8063,13454.0
2024-11-11 12:25:00,183.63,183.65,183.3,183.31,13063.0,180.8161,180.8358,180.4912,180.501,13063.0
2024-11-11 12:30:00,183.29,183.29,183.0,183.21,8177.0,180.4813,180.4813,180.1958,180.4026,8177.0
2024-11-11 12:35:00,183.24,183.59,183.22,183.44,12009.0,180.4321,180.7768,180.4124,180.6291,12009.0
2024-11-11 12:40:00,183.38,183.44,183.08,183.3,16928.0,180.57,180.6291,180.2746,180.4912,16928.0
2024-11-11 12:45:00,183.3,183.46,183.21,183.21,9424.0,180.4912,180.6487,180.4026,180.4026,9424.0
2024-11-11 12:50:00,183.2,183.2,182.92,182.98,13929.0,180.3927,180.3927,180.117,180.1761,13929.0
2024-11-11 12:55:00,182.94,182.94,182.73,182.8,8028.0,180.1367,180.1367,179.9299,179.9989,8028.0
2024-11-11 13:00:00,182.76,182.76,182.35,182.69,17641.0,179.9595,179.9595,179.5558,179.8905,17641.0
2024-11-11 13:05:00,182.54,182.79,182.42,182.67,22668.0,179.7428,179.989,179.6247,179.8709,22668.0
2024-11-11 13:10:00,182.74,182.75,182.18,182.51,29019.0,179.9398,179.9496,179.3884,179.7133,29019.0
2024-11-11 13:15:00,182.49,182.49,182.18,182.27,14532.0,179.6936,179.6936,179.3884,179.477,14532.0
2024-11-11 13:20:00,182.25,182.33,181.9,182.01,31085.0,179.4573,179.5361,179.1126,179.221,31085.0
2024-11-11 13:25:00,182.01,182.29,181.98,182.13,9446.0,179.221,179.4967,179.1914,179.3391,9446.0
2024-11-11 13:30:00,182.14,182.3,182.04,182.3,11565.0,179.349,179.5065,179.2505,179.5065,11565.0
2024-11-11 13:35:00,182.28,182.64,182.27,182.44,9039.0,179.4868,179.8413,179.477,179.6444,9039.0
2024-11-11 13:40:00,182.44,182.49,182.28,182.37,10423.0,179.6444,179.6936,179.4868,179.5754,10423.0
2024-11-11 13:45:00,182.31,182.58,182.18,182.2,8946.0,179.5164,179.7822,179.3884,179.4081,8946.0
2024-11-11 13:50:00,182.24,182.4,182.19,182.27,5911.0,179.4474,179.605,179.3982,179.477,5911.0
2024-11-11 13:55:00,182.24,182.27,182.0,182.2,6947.0,179.4474,179.477,179.2111,179.4081,6947.0
2024-11-11 14:00:00,182.14,182.26,181.97,182.21,9186.0,179.349,179.4671,179.1816,179.4179,9186.0
2024-11-11 14:05:00,182.2,182.28,182.18,182.22,5771.0,179.4081,179.4868,179.3884,179.4277,5771.0
2024-11-11 14:10:00,182.18,182.43,182.15,182.33,15883.0,179.3884,179.6345,179.3588,179.5361,15883.0
2024-11-11 14:15:00,182.34,182.54,182.21,182.31,19384.0,179.5459,179.7428,179.4179,179.5164,19384.0
2024-11-11 14:20:00,182.27,182.32,182.05,182.19,10627.0,179.477,179.5262,179.2604,179.3982,10627.0
2024-11-11 14:25:00,182.19,182.39,182.12,182.16,11569.0,179.3982,179.5951,179.3293,179.3687,11569.0
2024-11-11 14:30:00,182.13,182.3,181.94,182.24,10171.0,179.3391,179.5065,179.152,179.4474,10171.0
2024-11-11 14:35:00,182.32,182.32,182.09,182.12,6793.0,179.5262,179.5262,179.2997,179.3293,6793.0
2024-11-11 14:40:00,182.18,182.18,182.06,182.13,5210.0,179.3884,179.3884,179.2702,179.3391,5210.0
2024-11-11 14:45:00,182.13,182.37,182.01,182.33,34621.0,179.3391,179.5754,179.221,179.5361,34621.0
2024-11-11 14:50:00,182.33,182.37,182.12,182.37,10071.0,179.5361,179.5754,179.3293,179.5754,10071.0
2024-11-11 14:55:00,182.26,182.4,182.24,182.36,18229.0,179.4671,179.605,179.4474,179.5656,18229.0
2024-11-11 15:00:00,182.34,182.39,181.97,182.33,34990.0,179.5459,179.5951,179.1816,179.5361,34990.0
2024-11-11 15:05:00,182.33,182.58,182.16,182.49,12103.0,179.5361,179.7822,179.3687,179.6936,12103.0
2024-11-11 15:10:00,182.47,182.58,182.4,182.47,20070.0,179.6739,179.7822,179.605,179.6739,20070.0
2024-11-11 15:15:00,182.49,182.51,182.33,182.39,16651.0,179.6936,179.7133,179.5361,179.5951,16651.0
2024-11-11 15:20:00,182.38,182.66,182.35,182.66,25205.0,179.5853,179.861,179.5558,179.861,25205.0
2024-11-11 15:25:00,182.66,182.79,182.63,182.7,15837.0,179.861,179.989,179.8315,179.9004,15837.0
2024-11-11 15:30:00,182.7,182.97,182.62,182.97,13998.0,179.9004,180.1663,179.8216,180.1663,13998.0
2024-11-11 15:35:00,182.96,182.98,182.75,182.79,27023.0,180.1564,180.1761,179.9496,179.989,27023.0
2024-11-11 15:40:00,182.81,182.94,182.79,182.91,26248.0,180.0087,180.1367,179.989,180.1072,26248.0
2024-11-11 15:45:00,182.92,183.22,182.92,183.03,34217.0,180.117,180.4124,180.117,180.2253,34217.0
2024-11-11 15:50:00,183.06,183.33,183.04,183.12,65481.0,180.2549,180.5207,180.2352,180.314,65481.0
2024-11-11 15:55:00,183.15,183.35,182.88,183.29,159674.0,180.3435,180.5404,180.0776,180.4813,159674.0
2024-11-12 09:30:00,182.16,182.64,181.0,181.35,55360.0,179.3687,179.8413,178.2264,178.5711,55360.0
2024-11-12 09:35:00,181.53,182.45,181.53,182.19,15090.0,178.7483,179.6542,178.7483,179.3982,15090.0
2024-11-12 09:40:00,182.18,182.43,182.0,182.24,8338.0,179.3884,179.6345,179.2111,179.4474,8338.0
2024-11-12 09:45:00,182.16,182.49,182.05,182.25,32599.0,179.3687,179.6936,179.2604,179.4573,32599.0
2024-11-12 09:50:00,182.26,182.38,181.9,181.98,14709.0,179.4671,179.5853,179.1126,179.1914,14709.0
2024-11-12 09:55:00,181.99,181.99,181.37,181.56,10444.0,179.2013,179.2013,178.5908,178.7779,10444.0
2024-11-12 10:00:00,181.54,181.77,181.42,181.55,9919.0,178.7582,178.9846,178.64,178.768,9919.0
2024-11-12 10:05:00,181.37,181.62,181.23,181.62,8034.0,178.5908,178.8369,178.4529,178.8369,8034.0
2024-11-12 10:10:00,181.49,181.84,181.47,181.5,4746.0,178.7089,179.0536,178.6892,178.7188,4746.0
2024-11-12 10:15:00,181.58,181.6,181.3,181.56,8260.0,178.7976,178.8172,178.5218,178.7779,8260.0
2024-11-12 10:20:00,181.59,181.68,181.34,181.38,8019.0,178.8074,178.896,178.5612,178.6006,8019.0
2024-11-12 10:25:00,181.26,181.49,181.06,181.14,20799.0,178.4825,178.7089,178.2855,178.3643,20799.0
2024-11-12 10:30:00,181.02,181.1,180.66,180.83,22774.0,178.2461,178.3249,177.8917,178.059,22774.0
2024-11-12 10:35:00,180.98,181.38,180.91,180.95,11244.0,178.2067,178.6006,178.1378,178.1772,11244.0
2024-11-12 10:40:00,181.05,181.05,180.42,180.46,9452.0,178.2757,178.2757,177.6553,177.6947,9452.0
2024-11-12 10:45:00,180.56,180.59,180.32,180.53,8837.0,177.7932,177.8227,177.5569,177.7636,8837.0
2024-11-12 10:50:00,180.57,180.84,180.37,180.37,7216.0,177.803,178.0689,177.6061,177.6061,7216.0
2024-11-12 10:55:00,180.35,180.49,179.69,179.7,36257.0,177.5864,177.7243,176.9365,176.9464,36257.0
2024-11-12 11:00:00,179.69,179.92,179.28,179.4,30555.0,176.9365,177.163,176.5328,176.651,30555.0
2024-11-12 11:05:00,179.59,179.59,179.15,179.33,18206.0,176.838,176.838,176.4048,176.582,18206.0
2024-11-12 11:10:00,179.33,179.64,178.76,178.89,26991.0,176.582,176.8873,176.0208,176.1488,26991.0
2024-11-12 11:15:00,178.89,179.36,178.76,179.33,18131.0,176.1488,176.6116,176.0208,176.582,18131.0
2024-11-12 11:20:00,179.33,179.33,178.8,178.82,27271.0,176.582,176.582,176.0602,176.0798,27271.0
2024-11-12 11:25:00,178.8,179.16,178.5,178.63,45024.0,176.0602,176.4146,175.7647,175.8928,45024.0
2024-11-12 11:30:00,178.67,179.15,178.42,179.11,16702.0,175.9321,176.4048,175.686,176.3654,16702.0
2024-11-12 11:35:00,179.14,179.15,178.05,178.17,48897.0,176.3949,176.4048,175.3216,175.4398,48897.0
2024-11-12 11:40:00,178.18,178.88,178.02,178.76,27744.0,175.4497,176.1389,175.2921,176.0208,27744.0
2024-11-12 11:45:00,179.02,179.02,178.25,178.47,19197.0,176.2768,176.2768,175.5186,175.7352,19197.0
2024-11-12 11:50:00,178.57,179.16,178.47,178.95,8737.0,175.8337,176.4146,175.7352,176.2079,8737.0
2024-11-12 11:55:00,178.93,179.03,178.55,178.67,23147.0,176.1882,176.2866,175.814,175.9321,23147.0
2024-11-12 12:00:00,178.67,178.67,178.38,178.4,18878.0,175.9321,175.9321,175.6466,175.6663,18878.0
2024-11-12 12:05:00,178.41,178.71,178.35,178.48,29556.0,175.6761,175.9715,175.617,175.7451,29556.0
2024-11-12 12:10:00,178.51,178.9,178.49,178.9,2670.0,175.7746,176.1586,175.7549,176.1586,2670.0
2024-11-12 12:15:00,178.88,179.04,178.77,179.0,4519.0,176.1389,176.2965,176.0306,176.2571,4519.0
2024-11-12 12:20:00,178.97,179.0,178.62,178.84,5801.0,176.2275,176.2571,175.8829,176.0995,5801.0
2024-11-12 12:25:00,178.84,179.08,178.78,179.03,13433.0,176.0995,176.3359,176.0405,176.2866,13433.0
2024-11-12 12:30:00,178.99,178.99,178.74,178.8,9579.0,176.2472,176.2472,176.0011,176.0602,9579.0
2024-11-12 12:35:00,178.79,178.96,178.72,178.91,4943.0,176.0503,176.2177,175.9814,176.1685,4943.0
2024-11-12 12:40:00,178.98,178.98,178.75,178.78,9456.0,176.2374,176.2374,176.0109,176.0405,9456.0
2024-11-12 12:45:00,178.79,178.99,178.75,178.77,5251.0,176.0503,176.2472,176.0109,176.0306,5251.0
2024-11-12 12:50:00,178.76,178.9,178.71,178.8,7562.0,176.0208,176.1586,175.9715,176.0602,7562.0
2024-11-12 12:55:00,178.81,178.81,178.44,178.7,8832.0,176.07,176.07,175.7057,175.9617,8832.0
2024-11-12 13:00:00,178.7,178.83,178.46,178.66,8449.0,175.9617,176.0897,175.7254,175.9223,8449.0
2024-11-12 13:05:00,178.71,178.87,178.61,178.86,4901.0,175.9715,176.1291,175.8731,176.1192,4901.0
2024-11-12 13:10:00,178.76,179.08,178.76,179.08,9942.0,176.0208,176.3359,176.0208,176.3359,9942.0
2024-11-12 13:15:00,179.03,179.16,178.94,179.11,7283.0,176.2866,176.4146,176.198,176.3654,7283.0
2024-11-12 13:20:00,179.13,179.16,179.0,179.05,4332.0,176.3851,176.4146,176.2571,176.3063,4332.0
2024-11-12 13:25:00,179.05,179.17,178.92,179.15,5812.0,176.3063,176.4245,176.1783,176.4048,5812.0
2024-11-12 13:30:00,179.16,179.48,179.14,179.45,17316.0,176.4146,176.7297,176.3949,176.7002,17316.0
2024-11-12 13:35:00,179.39,179.47,179.18,179.18,9293.0,176.6411,176.7199,176.4343,176.4343,9293.0
2024-11-12 13:40:00,179.17,179.84,179.17,179.72,10489.0,176.4245,177.0842,176.4245,176.9661,10489.0
2024-11-12 13:45:00,179.71,179.85,179.66,179.85,7010.0,176.9562,177.0941,176.907,177.0941,7010.0
2024-11-12 13:50:00,179.79,180.11,179.79,180.02,14622.0,177.035,177.3501,177.035,177.2615,14622.0
2024-11-12 13:55:00,180.06,180.26,180.04,180.16,12911.0,177.3008,177.4978,177.2812,177.3993,12911.0
2024-11-12 14:00:00,180.06,180.27,179.96,180.13,8784.0,177.3008,177.5076,177.2024,177.3698,8784.0
2024-11-12 14:05:00,180.13,180.38,180.1,180.26,10470.0,177.3698,177.6159,177.3402,177.4978,10470.0
2024-11-12 14:10:00,180.21,180.21,180.04,180.14,13782.0,177.4485,177.4485,177.2812,177.3796,13782.0
2024-11-12 14:15:00,180.2,180.36,180.08,180.34,9742.0,177.4387,177.5962,177.3205,177.5766,9742.0
2024-11-12 14:20:00,180.36,180.47,180.25,180.42,5382.0,177.5962,177.7046,177.4879,177.6553,5382.0
2024-11-12 14:25:00,180.4,180.48,180.33,180.34,9871.0,177.6356,177.7144,177.5667,177.5766,9871.0
2024-11-12 14:30:00,180.32,180.37,180.29,180.29,6890.0,177.5569,177.6061,177.5273,177.5273,6890.0
2024-11-12 14:35:00,180.32,180.43,180.2,180.31,17244.0,177.5569,177.6652,177.4387,177.547,17244.0
2024-11-12 14:40:00,180.3,180.65,180.3,180.55,22040.0,177.5372,177.8818,177.5372,177.7833,22040.0
2024-11-12 14:45:00,180.64,180.8,180.53,180.56,22600.0,177.872,178.0295,177.7636,177.7932,22600.0
2024-11-12 14:50:00,180.62,180.62,180.29,180.53,17861.0,177.8523,177.8523,177.5273,177.7636,17861.0
2024-11-12 14:55:00,180.59,180.74,180.52,180.57,13335.0,177.8227,177.9704,177.7538,177.803,13335.0
2024-11-12 15:00:00,180.57,180.58,180.34,180.54,22365.0,177.803,177.8129,177.5766,177.7735,22365.0
2024-11-12 15:05:00,180.54,180.61,180.32,180.56,21154.0,177.7735,177.8424,177.5569,177.7932,21154.0
2024-11-12 15:10:00,180.56,180.63,180.17,180.2,17521.0,177.7932,177.8621,177.4092,177.4387,17521.0
2024-11-12 15:15:00,180.19,180.43,180.13,180.43,27873.0,177.4289,177.6652,177.3698,177.6652,27873.0
2024-11-12 15:20:00,180.45,180.51,180.19,180.21,16815.0,177.6849,177.7439,177.4289,177.4485,16815.0
2024-11-12 15:25:00,180.21,180.26,179.92,179.92,44396.0,177.4485,177.4978,177.163,177.163,44396.0
2024-11-12 15:30:00,179.99,180.12,179.99,180.04,17424.0,177.2319,177.3599,177.2319,177.2812,17424.0
2024-11-12 15:35:00,180.05,180.1,179.91,180.05,35995.0,177.291,177.3402,177.1531,177.291,35995.0
2024-11-12 15:40:00,180.05,180.19,179.83,179.88,27435.0,177.291,177.4289,177.0744,177.1236,27435.0
2024-11-12 15:45:00,179.93,180.04,179.87,179.89,39044.0,177.1728,177.2812,177.1138,177.1334,39044.0
2024-11-12 15:50:00,179.89,180.39,179.89,180.38,76459.0,177.1334,177.6258,177.1334,177.6159,76459.0
2024-11-12 15:55:00,180.4,181.14,180.32,180.69,321827.0,177.6356,178.3643,177.5569,177.9212,321827.0
2024-11-13 09:30:00,181.27,182.87,181.0,182.46,67443.0,178.4923,180.0678,178.2264,179.6641,67443.0
2024-11-13 09:35:00,182.26,182.49,181.64,181.72,21414.0,179.4671,179.6936,178.8566,178.9354,21414.0
2024-11-13 09:40:00,181.72,183.0,181.71,182.69,59208.0,178.9354,180.1958,178.9256,179.8905,59208.0
2024-11-13 09:45:00,182.69,182.71,182.0,182.02,29336.0,179.8905,179.9102,179.2111,179.2308,29336.0
2024-11-13 09:50:00,182.22,182.55,182.09,182.33,33388.0,179.4277,179.7527,179.2997,179.5361,33388.0
2024-11-13 09:55:00,182.42,182.66,182.23,182.6,27460.0,179.6247,179.861,179.4376,179.8019,27460.0
2024-11-13 10:00:00,182.6,182.6,181.4,181.41,11925.0,179.8019,179.8019,178.6203,178.6302,11925.0
2024-11-13 10:05:00,181.41,181.42,180.63,180.84,22900.0,178.6302,178.64,177.8621,178.0689,22900.0
2024-11-13 10:10:00,180.86,181.13,180.78,180.82,45903.0,178.0886,178.3544,178.0098,178.0492,45903.0
2024-11-13 10:15:00,180.9,181.08,180.5,180.58,28386.0,178.128,178.3052,177.7341,177.8129,28386.0
2024-11-13 10:20:00,180.48,180.95,180.47,180.92,38474.0,177.7144,178.1772,177.7046,178.1477,38474.0
2024-11-13 10:25:00,180.92,180.94,180.4,180.75,8831.0,178.1477,178.1674,177.6356,177.9803,8831.0
2024-11-13 10:30:00,180.84,181.22,180.61,181.11,9489.0,178.0689,178.4431,177.8424,178.3348,9489.0
2024-11-13 10:35:00,181.03,181.09,180.74,180.74,7899.0,178.256,178.3151,177.9704,177.9704,7899.0
2024-11-13 10:40:00,180.69,181.12,180.43,181.11,11054.0,177.9212,178.3446,177.6652,178.3348,11054.0
2024-11-13 10:45:00,180.98,181.51,180.98,181.46,25393.0,178.2067,178.7286,178.2067,178.6794,25393.0
2024-11-13 10:50:00,181.44,181.54,181.2,181.54,15257.0,178.6597,178.7582,178.4234,178.7582,15257.0
2024-11-13 10:55:00,181.52,181.64,181.18,181.41,11312.0,178.7385,178.8566,178.4037,178.6302,11312.0
2024-11-13 11:00:00,181.4,181.73,181.34,181.65,7197.0,178.6203,178.9453,178.5612,178.8665,7197.0
2024-11-13 11:05:00,181.65,181.98,181.51,181.92,10158.0,178.8665,179.1914,178.7286,179.1323,10158.0
2024-11-13 11:10:00,181.92,182.24,181.83,182.16,16632.0,179.1323,179.4474,179.0437,179.3687,16632.0
2024-11-13 11:15:00,182.16,182.32,182.06,182.2,11595.0,179.3687,179.5262,179.2702,179.4081,11595.0
2024-11-13 11:20:00,182.22,182.39,182.14,182.36,10285.0,179.4277,179.5951,179.349,179.5656,10285.0
2024-11-13 11:25:00,182.27,182.5,182.17,182.35,10519.0,179.477,179.7035,179.3785,179.5558,10519.0
2024-11-13 11:30:00,182.48,182.72,182.42,182.66,30344.0,179.6838,179.9201,179.6247,179.861,30344.0
2024-11-13 11:35:00,182.63,183.0,182.58,182.83,11365.0,179.8315,180.1958,179.7822,180.0284,11365.0
2024-11-13 11:40:00,182.83,182.89,182.37,182.45,14644.0,180.0284,180.0875,179.5754,179.6542,14644.0
2024-11-13 11:45:00,182.52,182.81,182.52,182.66,9668.0,179.7231,180.0087,179.7231,179.861,9668.0
2024-11-13 11:50:00,182.66,182.66,182.43,182.5,6429.0,179.861,179.861,179.6345,179.7035,6429.0
2024-11-13 11:55:00,182.43,182.43,182.13,182.39,5482.0,179.6345,179.6345,179.3391,179.5951,5482.0
2024-11-13 12:00:00,182.35,182.51,182.31,182.46,7187.0,179.5558,179.7133,179.5164,179.6641,7187.0
2024-11-13 12:05:00,182.47,182.54,182.25,182.32,11471.0,179.6739,179.7428,179.4573,179.5262,11471.0
2024-11-13 12:10:00,182.37,182.58,182.3,182.52,6169.0,179.5754,179.7822,179.5065,179.7231,6169.0
2024-11-13 12:15:00,182.46,182.66,182.46,182.63,11468.0,179.6641,179.861,179.6641,179.8315,11468.0
2024-11-13 12:20:00,182.69,182.8,182.49,182.56,5073.0,179.8905,179.9989,179.6936,179.7625,5073.0
2024-11-13 12:25:00,182.53,182.53,182.28,182.34,7461.0,179.733,179.733,179.4868,179.5459,7461.0
2024-11-13 12:30:00,182.42,182.42,182.14,182.2,11347.0,179.6247,179.6247,179.349,179.4081,11347.0
2024-11-13 12:35:00,182.2,182.36,182.05,182.2,19458.0,179.4081,179.5656,179.2604,179.4081,19458.0
2024-11-13 12:40:00,182.2,182.34,182.04,182.09,18882.0,179.4081,179.5459,179.2505,179.2997,18882.0
2024-11-13 12:45:00,182.06,182.29,182.06,182.07,8905.0,179.2702,179.4967,179.2702,179.28,8905.0
2024-11-13 12:50:00,182.12,182.15,181.86,181.87,8763.0,179.3293,179.3588,179.0733,179.0831,8763.0
2024-11-13 12:55:00,181.92,182.1,181.86,182.1,49573.0,179.1323,179.3096,179.0733,179.3096,49573.0
2024-11-13 13:00:00,182.14,182.21,181.85,182.06,23125.0,179.349,179.4179,179.0634,179.2702,23125.0
2024-11-13 13:05:00,181.96,181.99,181.78,181.83,8223.0,179.1717,179.2013,178.9945,179.0437,8223.0
2024-11-13 13:10:00,181.82,181.9,181.69,181.8,15042.0,179.0339,179.1126,178.9059,179.0142,15042.0
2024-11-13 13:15:00,181.77,181.8,181.66,181.79,4981.0,178.9846,179.0142,178.8763,179.0043,4981.0
2024-11-13 13:20:00,181.77,181.93,181.76,181.88,4245.0,178.9846,179.1422,178.9748,179.093,4245.0
2024-11-13 13:25:00,181.9,181.95,181.78,181.9,6605.0,179.1126,179.1619,178.9945,179.1126,6605.0
2024-11-13 13:30:00,181.86,182.2,181.86,182.05,32658.0,179.0733,179.4081,179.0733,179.2604,32658.0
2024-11-13 13:35:00,182.08,182.08,181.7,181.9,6929.0,179.2899,179.2899,178.9157,179.1126,6929.0
2024-11-13 13:40:00,181.86,182.02,181.74,182.01,4884.0,179.0733,179.2308,178.9551,179.221,4884.0
2024-11-13 13:45:00,181.86,182.11,181.86,181.97,7783.0,179.0733,179.3194,179.0733,179.1816,7783.0
2024-11-13 13:50:00,181.97,182.12,181.88,181.95,5815.0,179.1816,179.3293,179.093,179.1619,5815.0
2024-11-13 13:55:00,182.02,182.02,181.72,181.82,10699.0,179.2308,179.2308,178.9354,179.0339,10699.0
2024-11-13 14:00:00,181.85,181.9,181.75,181.88,8745.0,179.0634,179.1126,178.9649,179.093,8745.0
2024-11-13 14:05:00,181.88,181.93,181.59,181.68,6254.0,179.093,179.1422,178.8074,178.896,6254.0
2024-11-13 14:10:00,181.6,181.68,181.48,181.56,7352.0,178.8172,178.896,178.6991,178.7779,7352.0
2024-11-13 14:15:00,181.66,181.67,181.27,181.31,6875.0,178.8763,178.8862,178.4923,178.5317,6875.0
2024-11-13 14:20:00,181.27,181.51,181.2,181.37,7748.0,178.4923,178.7286,178.4234,178.5908,7748.0
2024-11-13 14:25:00,181.33,181.41,181.1,181.31,5004.0,178.5514,178.6302,178.3249,178.5317,5004.0
2024-11-13 14:30:00,181.24,181.39,181.14,181.23,6652.0,178.4628,178.6105,178.3643,178.4529,6652.0
2024-11-13 14:35:00,181.25,181.25,181.03,181.1,5572.0,178.4726,178.4726,178.256,178.3249,5572.0
2024-11-13 14:40:00,181.05,181.09,180.84,180.99,10176.0,178.2757,178.3151,178.0689,178.2166,10176.0
2024-11-13 14:45:00,181.02,181.17,180.92,180.94,5583.0,178.2461,178.3938,178.1477,178.1674,5583.0
2024-11-13 14:50:00,181.0,181.1,180.94,181.02,8515.0,178.2264,178.3249,178.1674,178.2461,8515.0
2024-11-13 14:55:00,180.98,181.0,180.83,180.87,4919.0,178.2067,178.2264,178.059,178.0984,4919.0
2024-11-13 15:00:00,180.85,180.85,180.56,180.72,7960.0,178.0787,178.0787,177.7932,177.9507,7960.0
2024-11-13 15:05:00,180.75,181.02,180.59,181.02,10191.0,177.9803,178.2461,177.8227,178.2461,10191.0
2024-11-13 15:10:00,181.11,181.24,180.78,181.12,27700.0,178.3348,178.4628,178.0098,178.3446,27700.0
2024-11-13 15:15:00,181.15,181.25,181.06,181.25,9938.0,178.3741,178.4726,178.2855,178.4726,9938.0
2024-11-13 15:20:00,181.24,181.51,181.24,181.3,11791.0,178.4628,178.7286,178.4628,178.5218,11791.0
2024-11-13 15:25:00,181.34,181.36,181.12,181.2,8235.0,178.5612,178.5809,178.3446,178.4234,8235.0
2024-11-13 15:30:00,181.15,181.28,181.06,181.27,11196.0,178.3741,178.5021,178.2855,178.4923,11196.0
2024-11-13 15:35:00,181.23,181.45,181.17,181.38,13317.0,178.4529,178.6695,178.3938,178.6006,13317.0
2024-11-13 15:40:00,181.41,181.49,181.24,181.24,11693.0,178.6302,178.7089,178.4628,178.4628,11693.0
2024-11-13 15:45:00,181.25,181.32,181.08,181.17,22184.0,178.4726,178.5415,178.3052,178.3938,22184.0
2024-11-13 15:50:00,181.21,181.43,181.09,181.36,49485.0,178.4332,178.6499,178.3151,178.5809,49485.0
2024-11-13 15:55:00,181.29,181.67,181.08,181.59,152122.0,178.512,178.8862,178.3052,178.8074,152122.0
2024-11-14 09:30:00,182.09,183.39,181.76,181.93,63093.0,179.2997,180.5798,178.9748,179.1422,63093.0
2024-11-14 09:35:00,181.91,182.05,180.67,181.04,15371.0,179.1225,179.2604,177.9015,178.2658,15371.0
2024-11-14 09:40:00,181.21,181.75,181.15,181.51,4824.0,178.4332,178.9649,178.3741,178.7286,4824.0
2024-11-14 09:45:00,181.6,182.75,181.49,182.6,43642.0,178.8172,179.9496,178.7089,179.8019,43642.0
2024-11-14 09:50:00,182.66,182.99,182.5,182.91,25657.0,179.861,180.1859,179.7035,180.1072,25657.0
2024-11-14 09:55:00,183.04,183.1,182.83,183.01,7644.0,180.2352,180.2943,180.0284,180.2056,7644.0
2024-11-14 10:00:00,183.01,183.26,182.62,183.12,13748.0,180.2056,180.4518,179.8216,180.314,13748.0
2024-11-14 10:05:00,183.2,183.46,183.2,183.28,11000.0,180.3927,180.6487,180.3927,180.4715,11000.0
2024-11-14 10:10:00,183.32,183.42,183.19,183.32,4404.0,180.5109,180.6094,180.3829,180.5109,4404.0
2024-11-14 10:15:00,183.38,183.41,182.71,182.83,14163.0,180.57,180.5995,179.9102,180.0284,14163.0
2024-11-14 10:20:00,182.82,183.07,182.81,183.07,6390.0,180.0186,180.2647,180.0087,180.2647,6390.0
2024-11-14 10:25:00,183.05,183.78,182.97,183.65,6763.0,180.245,180.9638,180.1663,180.8358,6763.0
2024-11-14 10:30:00,183.68,183.68,183.42,183.52,7468.0,180.8654,180.8654,180.6094,180.7078,7468.0
2024-11-14 10:35:00,183.5,184.1,183.5,183.83,15609.0,180.6881,181.2789,180.6881,181.0131,15609.0
2024-11-14 10:40:00,183.87,184.24,183.78,184.12,9495.0,181.0525,181.4168,180.9638,181.2986,9495.0
2024-11-14 10:45:00,184.21,184.25,184.0,184.12,11138.0,181.3873,181.4266,181.1805,181.2986,11138.0
2024-11-14 10:50:00,184.06,184.34,183.94,184.11,11225.0,181.2396,181.5153,181.1214,181.2888,11225.0
2024-11-14 10:55:00,184.1,184.34,183.86,183.93,14082.0,181.2789,181.5153,181.0426,181.1115,14082.0
2024-11-14 11:00:00,183.95,184.16,183.38,183.38,12233.0,181.1312,181.338,180.57,180.57,12233.0
2024-11-14 11:05:00,183.49,183.89,183.4,183.85,4245.0,180.6783,181.0722,180.5897,181.0328,4245.0
2024-11-14 11:10:00,183.76,183.79,183.5,183.56,11925.0,180.9441,180.9737,180.6881,180.7472,11925.0
2024-11-14 11:15:00,183.51,183.54,183.03,183.29,9197.0,180.698,180.7275,180.2253,180.4813,9197.0
2024-11-14 11:20:00,183.3,183.36,183.12,183.3,8454.0,180.4912,180.5503,180.314,180.4912,8454.0
2024-11-14 11:25:00,183.3,183.44,183.19,183.19,4070.0,180.4912,180.6291,180.3829,180.3829,4070.0
2024-11-14 11:30:00,183.21,183.45,183.16,183.41,9574.0,180.4026,180.6389,180.3533,180.5995,9574.0
2024-11-14 11:35:00,183.41,183.56,183.32,183.48,4775.0,180.5995,180.7472,180.5109,180.6684,4775.0
2024-11-14 11:40:00,183.45,183.68,183.45,183.59,5596.0,180.6389,180.8654,180.6389,180.7768,5596.0
2024-11-14 11:45:00,183.55,183.65,183.29,183.36,7594.0,180.7374,180.8358,180.4813,180.5503,7594.0
2024-11-14 11:50:00,183.34,183.43,183.15,183.28,6017.0,180.5306,180.6192,180.3435,180.4715,6017.0
2024-11-14 11:55:00,183.26,183.31,183.13,183.13,4394.0,180.4518,180.501,180.3238,180.3238,4394.0
2024-11-14 12:00:00,183.13,183.18,182.99,183.07,19092.0,180.3238,180.373,180.1859,180.2647,19092.0
2024-11-14 12:05:00,183.02,183.1,182.95,183.02,20075.0,180.2155,180.2943,180.1466,180.2155,20075.0
2024-11-14 12:10:00,183.02,183.19,182.99,182.99,34435.0,180.2155,180.3829,180.1859,180.1859,34435.0
2024-11-14 12:15:00,183.03,183.03,182.7,182.87,10373.0,180.2253,180.2253,179.9004,180.0678,10373.0
2024-11-14 12:20:00,182.92,182.93,182.5,182.59,9235.0,180.117,180.1269,179.7035,179.7921,9235.0
2024-11-14 12:25:00,182.65,182.65,182.35,182.39,4634.0,179.8512,179.8512,179.5558,179.5951,4634.0
2024-11-14 12:30:00,182.43,182.54,182.06,182.15,15911.0,179.6345,179.7428,179.2702,179.3588,15911.0
2024-11-14 12:35:00,182.19,182.64,182.15,182.6,19823.0,179.3982,179.8413,179.3588,179.8019,19823.0
2024-11-14 12:40:00,182.53,182.64,182.44,182.59,6837.0,179.733,179.8413,179.6444,179.7921,6837.0
2024-11-14 12:45:00,182.52,182.58,182.05,182.1,6615.0,179.7231,179.7822,179.2604,179.3096,6615.0
2024-11-14 12:50:00,182.0,182.39,182.0,182.34,16449.0,179.2111,179.5951,179.2111,179.5459,16449.0
2024-11-14 12:55:00,182.27,182.28,182.07,182.2,6402.0,179.477,179.4868,179.28,179.4081,6402.0
2024-11-14 13:00:00,182.2,182.4,182.04,182.31,13258.0,179.4081,179.605,179.2505,179.5164,13258.0
2024-11-14 13:05:00,182.32,182.33,182.0,182.1,8565.0,179.5262,179.5361,179.2111,179.3096,8565.0
2024-11-14 13:10:00,182.16,182.25,181.92,181.98,12253.0,179.3687,179.4573,179.1323,179.1914,12253.0
2024-11-14 13:15:00,182.04,182.06,181.85,181.95,9431.0,179.2505,179.2702,179.0634,179.1619,9431.0
2024-11-14 13:20:00,181.95,182.06,181.85,181.94,12031.0,179.1619,179.2702,179.0634,179.152,12031.0
2024-11-14 13:25:00,181.95,182.03,181.75,181.75,7918.0,179.1619,179.2407,178.9649,178.9649,7918.0
2024-11-14 13:30:00,181.68,181.9,181.6,181.8,12543.0,178.896,179.1126,178.8172,179.0142,12543.0
2024-11-14 13:35:00,181.8,181.92,181.64,181.64,7226.0,179.0142,179.1323,178.8566,178.8566,7226.0
2024-11-14 13:40:00,181.67,181.75,181.61,181.66,8880.0,178.8862,178.9649,178.8271,178.8763,8880.0
2024-11-14 13:45:00,181.71,181.71,181.52,181.59,7427.0,178.9256,178.9256,178.7385,178.8074,7427.0
2024-11-14 13:50:00,181.59,181.67,181.5,181.5,11235.0,178.8074,178.8862,178.7188,178.7188,11235.0
2024-11-14 13:55:00,181.53,181.57,181.46,181.49,20181.0,178.7483,178.7877,178.6794,178.7089,20181.0
2024-11-14 14:00:00,181.46,182.01,181.45,181.94,21053.0,178.6794,179.221,178.6695,179.152,21053.0
2024-11-14 14:05:00,181.88,182.22,181.88,182.19,9831.0,179.093,179.4277,179.093,179.3982,9831.0
2024-11-14 14:10:00,182.19,182.23,182.14,182.18,7431.0,179.3982,179.4376,179.349,179.3884,7431.0
2024-11-14 14:15:00,182.18,182.18,182.0,182.06,9169.0,179.3884,179.3884,179.2111,179.2702,9169.0
2024-11-14 14:20:00,182.1,182.25,182.08,182.15,7361.0,179.3096,179.4573,179.2899,179.3588,7361.0
2024-11-14 14:25:00,182.17,182.32,182.14,182.26,9619.0,179.3785,179.5262,179.349,179.4671,9619.0
2024-11-14 14:30:00,182.22,182.31,182.12,182.12,4450.0,179.4277,179.5164,179.3293,179.3293,4450.0
2024-11-14 14:35:00,182.14,182.32,182.11,182.27,11178.0,179.349,179.5262,179.3194,179.477,11178.0
2024-11-14 14:40:00,182.32,182.47,182.26,182.47,12408.0,179.5262,179.6739,179.4671,179.6739,12408.0
2024-11-14 14:45:00,182.5,182.56,182.37,182.41,9931.0,179.7035,179.7625,179.5754,179.6148,9931.0
2024-11-14 14:50:00,182.43,182.79,182.4,182.77,18394.0,179.6345,179.989,179.605,179.9693,18394.0
2024-11-14 14:55:00,182.77,182.85,182.67,182.81,16287.0,179.9693,180.0481,179.8709,180.0087,16287.0
2024-11-14 15:00:00,182.79,182.8,181.94,182.0,28436.0,179.989,179.9989,179.152,179.2111,28436.0
2024-11-14 15:05:00,181.99,182.08,181.57,181.7,27680.0,179.2013,179.2899,178.7877,178.9157,27680.0
2024-11-14 15:10:00,181.68,181.85,181.52,181.64,9664.0,178.896,179.0634,178.7385,178.8566,9664.0
2024-11-14 15:15:00,181.71,182.07,181.69,181.93,12298.0,178.9256,179.28,178.9059,179.1422,12298.0
2024-11-14 15:20:00,181.91,181.96,181.63,181.8,14994.0,179.1225,179.1717,178.8468,179.0142,14994.0
2024-11-14 15:25:00,181.7,181.8,181.43,181.55,19488.0,178.9157,179.0142,178.6499,178.768,19488.0
2024-11-14 15:30:00,181.63,181.82,181.51,181.66,28028.0,178.8468,179.0339,178.7286,178.8763,28028.0
2024-11-14 15:35:00,181.64,181.76,181.38,181.45,19543.0,178.8566,178.9748,178.6006,178.6695,19543.0
2024-11-14 15:40:00,181.49,181.66,181.4,181.4,24662.0,178.7089,178.8763,178.6203,178.6203,24662.0
2024-11-14 15:45:00,181.4,181.58,181.16,181.24,32163.0,178.6203,178.7976,178.384,178.4628,32163.0
2024-11-14 15:50:00,181.28,181.53,181.16,181.31,40738.0,178.5021,178.7483,178.384,178.5317,40738.0
2024-11-14 15:55:00,181.31,181.42,180.98,181.15,195052.0,178.5317,178.64,178.2067,178.3741,195052.0
2024-11-15 09:30:00,180.14,181.19,179.77,180.73,182321.0,177.3796,178.4135,177.0153,177.9606,182321.0
2024-11-15 09:35:00,180.42,181.22,180.37,181.2,9405.0,177.6553,178.4431,177.6061,178.4234,9405.0
2024-11-15 09:40:00,181.05,181.59,181.02,181.57,9280.0,178.2757,178.8074,178.2461,178.7877,9280.0
2024-11-15 09:45:00,181.5,182.15,181.26,182.06,13224.0,178.7188,179.3588,178.4825,179.2702,13224.0
2024-11-15 09:50:00,181.89,182.13,181.4,182.04,8038.0,179.1028,179.3391,178.6203,179.2505,8038.0
2024-11-15 09:55:00,181.86,182.06,180.85,180.95,18570.0,179.0733,179.2702,178.0787,178.1772,18570.0
2024-11-15 10:00:00,181.11,181.37,180.37,180.69,16666.0,178.3348,178.5908,177.6061,177.9212,16666.0
2024-11-15 10:05:00,180.69,181.11,180.36,180.49,15044.0,177.9212,178.3348,177.5962,177.7243,15044.0
2024-11-15 10:10:00,180.49,181.13,180.3,180.52,35133.0,177.7243,178.3544,177.5372,177.7538,35133.0
2024-11-15 10:15:00,180.54,180.92,180.0,180.81,21808.0,177.7735,178.1477,177.2418,178.0394,21808.0
2024-11-15 10:20:00,180.72,180.88,180.48,180.84,10661.0,177.9507,178.1083,177.7144,178.0689,10661.0
2024-11-15 10:25:00,180.79,181.0,180.53,180.54,11956.0,178.0197,178.2264,177.7636,177.7735,11956.0
2024-11-15 10:30:00,180.63,181.31,180.5,181.15,35197.0,177.8621,178.5317,177.7341,178.3741,35197.0
2024-11-15 10:35:00,181.15,181.88,181.14,181.61,40588.0,178.3741,179.093,178.3643,178.8271,40588.0
2024-11-15 10:40:00,181.57,182.32,181.18,182.04,39116.0,178.7877,179.5262,178.4037,179.2505,39116.0
2024-11-15 10:45:00,182.04,182.76,181.86,182.26,35580.0,179.2505,179.9595,179.0733,179.4671,35580.0
2024-11-15 10:50:00,182.34,183.01,182.13,182.2,34989.0,179.5459,180.2056,179.3391,179.4081,34989.0
2024-11-15 10:55:00,182.24,182.6,182.0,182.34,30984.0,179.4474,179.8019,179.2111,179.5459,30984.0
2024-11-15 11:00:00,182.3,182.79,182.06,182.15,51540.0,179.5065,179.989,179.2702,179.3588,51540.0
2024-11-15 11:05:00,182.13,182.89,182.08,182.36,38092.0,179.3391,180.0875,179.2899,179.5656,38092.0
2024-11-15 11:10:00,182.38,182.91,182.36,182.73,43011.0,179.5853,180.1072,179.5656,179.9299,43011.0
2024-11-15 11:15:00,182.58,182.82,182.37,182.43,18507.0,179.7822,180.0186,179.5754,179.6345,18507.0
2024-11-15 11:20:00,182.31,182.4,181.8,182.05,28970.0,179.5164,179.605,179.0142,179.2604,28970.0
2024-11-15 11:25:00,182.05,182.24,181.95,182.15,20370.0,179.2604,179.4474,179.1619,179.3588,20370.0
2024-11-15 11:30:00,182.01,182.13,181.69,181.86,14058.0,179.221,179.3391,178.9059,179.0733,14058.0
2024-11-15 11:35:00,181.75,181.84,181.29,181.33,12535.0,178.9649,179.0536,178.512,178.5514,12535.0
2024-11-15 11:40:00,181.25,181.4,180.71,180.75,29225.0,178.4726,178.6203,177.9409,177.9803,29225.0
2024-11-15 11:45:00,180.86,180.89,180.66,180.66,50069.0,178.0886,178.1181,177.8917,177.8917,50069.0
2024-11-15 11:50:00,180.74,180.91,180.66,180.7,21760.0,177.9704,178.1378,177.8917,177.931,21760.0
2024-11-15 11:55:00,180.76,180.76,180.5,180.6,16030.0,177.9901,177.9901,177.7341,177.8326,16030.0
2024-11-15 12:00:00,180.59,180.68,180.49,180.56,14323.0,177.8227,177.9113,177.7243,177.7932,14323.0
2024-11-15 12:05:00,180.51,180.73,180.26,180.65,13293.0,177.7439,177.9606,177.4978,177.8818,13293.0
2024-11-15 12:10:00,180.65,180.76,180.34,180.65,18055.0,177.8818,177.9901,177.5766,177.8818,18055.0
2024-11-15 12:15:00,180.56,180.68,180.47,180.47,6473.0,177.7932,177.9113,177.7046,177.7046,6473.0
2024-11-15 12:20:00,180.47,180.65,180.31,180.37,11244.0,177.7046,177.8818,177.547,177.6061,11244.0
2024-11-15 12:25:00,180.37,180.37,180.15,180.27,11031.0,177.6061,177.6061,177.3895,177.5076,11031.0
2024-11-15 12:30:00,180.28,180.29,179.92,180.02,7887.0,177.5175,177.5273,177.163,177.2615,7887.0
2024-11-15 12:35:00,180.0,180.18,179.94,180.09,10390.0,177.2418,177.419,177.1827,177.3304,10390.0
2024-11-15 12:40:00,180.09,180.51,180.01,180.49,8109.0,177.3304,177.7439,177.2516,177.7243,8109.0
2024-11-15 12:45:00,180.58,180.72,180.5,180.72,13891.0,177.8129,177.9507,177.7341,177.9507,13891.0
2024-11-15 12:50:00,180.64,180.64,180.44,180.44,7432.0,177.872,177.872,177.675,177.675,7432.0
2024-11-15 12:55:00,180.53,180.7,180.4,180.48,15540.0,177.7636,177.931,177.6356,177.7144,15540.0
2024-11-15 13:00:00,180.56,180.66,180.38,180.57,7901.0,177.7932,177.8917,177.6159,177.803,7901.0
2024-11-15 13:05:00,180.57,180.71,180.51,180.59,6575.0,177.803,177.9409,177.7439,177.8227,6575.0
2024-11-15 13:10:00,180.65,180.7,180.44,180.61,8469.0,177.8818,177.931,177.675,177.8424,8469.0
2024-11-15 13:15:00,180.66,180.86,180.62,180.62,8906.0,177.8917,178.0886,177.8523,177.8523,8906.0
2024-11-15 13:20:00,180.67,180.77,180.46,180.49,10269.0,177.9015,178.0,177.6947,177.7243,10269.0
2024-11-15 13:25:00,180.49,180.77,180.48,180.7,16384.0,177.7243,178.0,177.7144,177.931,16384.0
2024-11-15 13:30:00,180.63,180.66,180.34,180.34,15567.0,177.8621,177.8917,177.5766,177.5766,15567.0
2024-11-15 13:35:00,180.32,180.44,180.32,180.39,6832.0,177.5569,177.675,177.5569,177.6258,6832.0
2024-11-15 13:40:00,180.34,180.42,180.26,180.31,13813.0,177.5766,177.6553,177.4978,177.547,13813.0
2024-11-15 13:45:00,180.29,180.3,180.07,180.12,9455.0,177.5273,177.5372,177.3107,177.3599,9455.0
2024-11-15 13:50:00,180.12,180.27,179.97,180.19,29428.0,177.3599,177.5076,177.2122,177.4289,29428.0
2024-11-15 13:55:00,180.15,180.17,179.84,179.99,8648.0,177.3895,177.4092,177.0842,177.2319,8648.0
2024-11-15 14:00:00,179.94,180.15,179.88,179.95,13719.0,177.1827,177.3895,177.1236,177.1925,13719.0
2024-11-15 14:05:00,180.05,180.31,180.01,180.22,11589.0,177.291,177.547,177.2516,177.4584,11589.0
2024-11-15 14:10:00,180.22,180.45,180.14,180.37,16362.0,177.4584,177.6849,177.3796,177.6061,16362.0
2024-11-15 14:15:00,180.37,180.45,180.18,180.41,6072.0,177.6061,177.6849,177.419,177.6455,6072.0
2024-11-15 14:20:00,180.4,180.48,180.34,180.4,5594.0,177.6356,177.7144,177.5766,177.6356,5594.0
2024-11-15 14:25:00,180.45,180.49,180.34,180.35,6697.0,177.6849,177.7243,177.5766,177.5864,6697.0
2024-11-15 14:30:00,180.36,180.41,180.24,180.32,12761.0,177.5962,177.6455,177.4781,177.5569,12761.0
2024-11-15 14:35:00,180.32,180.39,180.32,180.36,4567.0,177.5569,177.6258,177.5569,177.5962,4567.0
2024-11-15 14:40:00,180.35,180.57,180.34,180.55,11944.0,177.5864,177.803,177.5766,177.7833,11944.0
2024-11-15 14:45:00,180.55,180.78,180.48,180.56,13854.0,177.7833,178.0098,177.7144,177.7932,13854.0
2024-11-15 14:50:00,180.59,180.64,180.38,180.38,8910.0,177.8227,177.872,177.6159,177.6159,8910.0
2024-11-15 14:55:00,180.46,180.59,180.39,180.49,11719.0,177.6947,177.8227,177.6258,177.7243,11719.0
2024-11-15 15:00:00,180.44,180.52,180.38,180.5,3638.0,177.675,177.7538,177.6159,177.7341,3638.0
2024-11-15 15:05:00,180.58,180.6,180.45,180.48,13114.0,177.8129,177.8326,177.6849,177.7144,13114.0
2024-11-15 15:10:00,180.5,180.74,180.39,180.73,11301.0,177.7341,177.9704,177.6258,177.9606,11301.0
2024-11-15 15:15:00,180.75,181.24,180.7,181.2,21078.0,177.9803,178.4628,177.931,178.4234,21078.0
2024-11-15 15:20:00,181.24,181.3,180.85,180.86,8325.0,178.4628,178.5218,178.0787,178.0886,8325.0
2024-11-15 15:25:00,180.86,180.98,180.78,180.84,10270.0,178.0886,178.2067,178.0098,178.0689,10270.0
2024-11-15 15:30:00,180.83,181.07,180.81,181.07,8949.0,178.059,178.2954,178.0394,178.2954,8949.0
2024-11-15 15:35:00,180.98,181.22,180.97,181.12,8511.0,178.2067,178.4431,178.1969,178.3446,8511.0
2024-11-15 15:40:00,181.19,181.19,180.51,180.51,35510.0,178.4135,178.4135,177.7439,177.7439,35510.0
2024-11-15 15:45:00,180.53,180.9,180.52,180.81,29694.0,177.7636,178.128,177.7538,178.0394,29694.0
2024-11-15 15:50:00,180.84,181.4,180.84,181.37,45297.0,178.0689,178.6203,178.0689,178.5908,45297.0
2024-11-15 15:55:00,181.31,181.68,181.25,181.39,108948.0,178.5317,178.896,178.4726,178.6105,108948.0
2024-11-18 09:30:00,180.74,181.12,179.55,180.53,71497.0,177.9704,178.3446,176.7987,177.7636,71497.0
2024-11-18 09:35:00,180.73,180.75,180.09,180.46,8253.0,177.9606,177.9803,177.3304,177.6947,8253.0
2024-11-18 09:40:00,180.31,180.98,180.04,180.67,11673.0,177.547,178.2067,177.2812,177.9015,11673.0
2024-11-18 09:45:00,180.78,180.86,180.12,180.71,33577.0,178.0098,178.0886,177.3599,177.9409,33577.0
2024-11-18 09:50:00,180.73,180.76,180.33,180.5,11453.0,177.9606,177.9901,177.5667,177.7341,11453.0
2024-11-18 09:55:00,180.4,180.5,179.81,179.91,20122.0,177.6356,177.7341,177.0547,177.1531,20122.0
2024-11-18 10:00:00,179.88,180.0,179.46,179.99,14146.0,177.1236,177.2418,176.71,177.2319,14146.0
2024-11-18 10:05:00,179.94,180.06,179.71,179.71,11789.0,177.1827,177.3008,176.9562,176.9562,11789.0
2024-11-18 10:10:00,179.73,180.1,179.68,179.92,9344.0,176.9759,177.3402,176.9267,177.163,9344.0
2024-11-18 10:15:00,179.81,180.2,179.81,180.19,12372.0,177.0547,177.4387,177.0547,177.4289,12372.0
2024-11-18 10:20:00,180.27,180.42,180.08,180.34,8767.0,177.5076,177.6553,177.3205,177.5766,8767.0
2024-11-18 10:25:00,180.36,180.84,180.23,180.76,42004.0,177.5962,178.0689,177.4682,177.9901,42004.0
2024-11-18 10:30:00,180.77,180.93,180.51,180.74,20340.0,178.0,178.1575,177.7439,177.9704,20340.0
2024-11-18 10:35:00,180.7,180.81,180.56,180.75,17675.0,177.931,178.0394,177.7932,177.9803,17675.0
2024-11-18 10:40:00,180.77,181.4,180.69,181.39,14253.0,178.0,178.6203,177.9212,178.6105,14253.0
2024-11-18 10:45:00,181.23,181.39,181.12,181.29,8264.0,178.4529,178.6105,178.3446,178.512,8264.0
2024-11-18 10:50:00,181.29,181.29,180.94,181.08,13499.0,178.512,178.512,178.1674,178.3052,13499.0
2024-11-18 10:55:00,181.02,181.11,180.86,181.11,13398.0,178.2461,178.3348,178.0886,178.3348,13398.0
2024-11-18 11:00:00,181.12,181.38,181.07,181.34,14797.0,178.3446,178.6006,178.2954,178.5612,14797.0
2024-11-18 11:05:00,181.32,181.4,181.12,181.12,8841.0,178.5415,178.6203,178.3446,178.3446,8841.0
2024-11-18 11:10:00,181.24,181.33,181.02,181.19,16394.0,178.4628,178.5514,178.2461,178.4135,16394.0
2024-11-18 11:15:00,181.22,181.82,181.15,181.75,8885.0,178.4431,179.0339,178.3741,178.9649,8885.0
2024-11-18 11:20:00,181.85,182.31,181.81,182.31,15680.0,179.0634,179.5164,179.024,179.5164,15680.0
2024-11-18 11:25:00,182.27,182.36,182.0,182.08,7637.0,179.477,179.5656,179.2111,179.2899,7637.0
2024-11-18 11:30:00,182.04,182.32,181.98,182.27,5661.0,179.2505,179.5262,179.1914,179.477,5661.0
2024-11-18 11:35:00,182.28,182.52,182.22,182.52,5094.0,179.4868,179.7231,179.4277,179.7231,5094.0
2024-11-18 11:40:00,182.47,182.56,182.34,182.43,5310.0,179.6739,179.7625,179.5459,179.6345,5310.0
2024-11-18 11:45:00,182.44,182.46,182.2,182.3,9334.0,179.6444,179.6641,179.4081,179.5065,9334.0
2024-11-18 11:50:00,182.39,182.4,182.04,182.06,8224.0,179.5951,179.605,179.2505,179.2702,8224.0
2024-11-18 11:55:00,182.07,182.13,181.85,182.1,9232.0,179.28,179.3391,179.0634,179.3096,9232.0
2024-11-18 12:00:00,182.01,182.22,181.98,182.21,4052.0,179.221,179.4277,179.1914,179.4179,4052.0
2024-11-18 12:05:00,182.14,182.2,182.0,182.09,3816.0,179.349,179.4081,179.2111,179.2997,3816.0
2024-11-18 12:10:00,182.05,182.1,181.85,181.92,3864.0,179.2604,179.3096,179.0634,179.1323,3864.0
2024-11-18 12:15:00,181.98,182.01,181.85,181.97,4499.0,179.1914,179.221,179.0634,179.1816,4499.0
2024-11-18 12:20:00,181.97,182.26,181.97,182.21,4797.0,179.1816,179.4671,179.1816,179.4179,4797.0
2024-11-18 12:25:00,182.25,182.48,182.23,182.39,12674.0,179.4573,179.6838,179.4376,179.5951,12674.0
2024-11-18 12:30:00,182.31,182.38,182.14,182.29,4952.0,179.5164,179.5853,179.349,179.4967,4952.0
2024-11-18 12:35:00,182.29,182.47,182.21,182.38,10300.0,179.4967,179.6739,179.4179,179.5853,10300.0
2024-11-18 12:40:00,182.37,182.47,182.15,182.22,13623.0,179.5754,179.6739,179.3588,179.4277,13623.0
2024-11-18 12:45:00,182.13,182.24,182.03,182.16,5377.0,179.3391,179.4474,179.2407,179.3687,5377.0
2024-11-18 12:50:00,182.23,182.43,182.15,182.38,14940.0,179.4376,179.6345,179.3588,179.5853,14940.0
2024-11-18 12:55:00,182.42,182.68,182.41,182.51,13754.0,179.6247,179.8807,179.6148,179.7133,13754.0
2024-11-18 13:00:00,182.51,182.51,182.27,182.29,7913.0,179.7133,179.7133,179.477,179.4967,7913.0
2024-11-18 13:05:00,182.33,182.35,182.01,182.01,7972.0,179.5361,179.5558,179.221,179.221,7972.0
2024-11-18 13:10:00,182.02,182.22,182.01,182.22,4127.0,179.2308,179.4277,179.221,179.4277,4127.0
2024-11-18 13:15:00,182.22,182.32,182.05,182.25,8279.0,179.4277,179.5262,179.2604,179.4573,8279.0
2024-11-18 13:20:00,182.26,182.33,182.01,182.11,6409.0,179.4671,179.5361,179.221,179.3194,6409.0
2024-11-18 13:25:00,182.12,182.13,181.72,181.8,3089.0,179.3293,179.3391,178.9354,179.0142,3089.0
2024-11-18 13:30:00,181.8,181.88,181.79,181.79,4165.0,179.0142,179.093,179.0043,179.0043,4165.0
2024-11-18 13:35:00,181.86,181.94,181.79,181.86,8599.0,179.0733,179.152,179.0043,179.0733,8599.0
2024-11-18 13:40:00,181.79,181.91,181.56,181.68,9476.0,179.0043,179.1225,178.7779,178.896,9476.0
2024-11-18 13:45:00,181.65,181.77,181.46,181.72,10533.0,178.8665,178.9846,178.6794,178.9354,10533.0
2024-11-18 13:50:00,181.78,181.86,181.76,181.82,7748.0,178.9945,179.0733,178.9748,179.0339,7748.0
2024-11-18 13:55:00,181.88,182.07,181.82,182.07,3691.0,179.093,179.28,179.0339,179.28,3691.0
2024-11-18 14:00:00,182.03,182.12,182.01,182.06,5937.0,179.2407,179.3293,179.221,179.2702,5937.0
2024-11-18 14:05:00,182.13,182.21,182.1,182.21,10230.0,179.3391,179.4179,179.3096,179.4179,10230.0
2024-11-18 14:10:00,182.09,182.16,181.75,181.83,13912.0,179.2997,179.3687,178.9649,179.0437,13912.0
2024-11-18 14:15:00,181.8,181.93,181.69,181.81,7889.0,179.0142,179.1422,178.9059,179.024,7889.0
2024-11-18 14:20:00,181.79,181.82,181.64,181.75,5736.0,179.0043,179.0339,178.8566,178.9649,5736.0
2024-11-18 14:25:00,181.69,181.86,181.65,181.71,12724.0,178.9059,179.0733,178.8665,178.9256,12724.0
2024-11-18 14:30:00,181.71,181.75,181.52,181.59,7890.0,178.9256,178.9649,178.7385,178.8074,7890.0
2024-11-18 14:35:00,181.59,181.63,181.43,181.56,8965.0,178.8074,178.8468,178.6499,178.7779,8965.0
2024-11-18 14:40:00,181.56,181.71,181.5,181.7,8150.0,178.7779,178.9256,178.7188,178.9157,8150.0
2024-11-18 14:45:00,181.7,181.99,181.67,181.94,10300.0,178.9157,179.2013,178.8862,179.152,10300.0
2024-11-18 14:50:00,181.94,182.16,181.89,182.11,11492.0,179.152,179.3687,179.1028,179.3194,11492.0
2024-11-18 14:55:00,182.11,182.24,182.01,182.16,6982.0,179.3194,179.4474,179.221,179.3687,6982.0
2024-11-18 15:00:00,182.16,182.21,182.07,182.14,7212.0,179.3687,179.4179,179.28,179.349,7212.0
2024-11-18 15:05:00,182.15,182.29,182.14,182.15,7858.0,179.3588,179.4967,179.349,179.3588,7858.0
2024-11-18 15:10:00,182.17,182.45,182.17,182.4,10421.0,179.3785,179.6542,179.3785,179.605,10421.0
2024-11-18 15:15:00,182.4,182.66,182.36,182.64,11642.0,179.605,179.861,179.5656,179.8413,11642.0
2024-11-18 15:20:00,182.67,182.69,182.59,182.62,8949.0,179.8709,179.8905,179.7921,179.8216,8949.0
2024-11-18 15:25:00,182.63,182.67,182.47,182.47,20170.0,179.8315,179.8709,179.6739,179.6739,20170.0
2024-11-18 15:30:00,182.47,182.71,182.46,182.71,24443.0,179.6739,179.9102,179.6641,179.9102,24443.0
2024-11-18 15:35:00,182.72,182.85,182.68,182.74,12679.0,179.9201,180.0481,179.8807,179.9398,12679.0
2024-11-18 15:40:00,182.74,182.83,182.65,182.81,12914.0,179.9398,180.0284,179.8512,180.0087,12914.0
2024-11-18 15:45:00,182.75,182.96,182.75,182.88,18192.0,179.9496,180.1564,179.9496,180.0776,18192.0
2024-11-18 15:50:00,182.86,182.88,182.73,182.78,32457.0,180.0579,180.0776,179.9299,179.9792,32457.0
2024-11-18 15:55:00,182.83,183.08,182.75,183.04,78434.0,180.0284,180.2746,179.9496,180.2352,78434.0
2024-11-19 09:30:00,181.0,182.11,180.84,181.83,49586.0,178.2264,179.3194,178.0689,179.0437,49586.0
2024-11-19 09:35:00,181.57,182.56,181.48,182.31,19099.0,178.7877,179.7625,178.6991,179.5164,19099.0
2024-11-19 09:40:00,182.48,182.88,182.13,182.88,13388.0,179.6838,180.0776,179.3391,180.0776,13388.0
2024-11-19 09:45:00,182.49,183.0,182.32,182.64,28707.0,179.6936,180.1958,179.5262,179.8413,28707.0
2024-11-19 09:50:00,182.59,183.04,182.25,183.0,44987.0,179.7921,180.2352,179.4573,180.1958,44987.0
2024-11-19 09:55:00,183.05,183.37,183.05,183.37,13006.0,180.245,180.5601,180.245,180.5601,13006.0
2024-11-19 10:00:00,183.29,183.37,182.77,182.9,11013.0,180.4813,180.5601,179.9693,180.0973,11013.0
2024-11-19 10:05:00,182.86,183.04,182.5,182.65,19132.0,180.0579,180.2352,179.7035,179.8512,19132.0
2024-11-19 10:10:00,182.65,183.05,182.65,182.95,8690.0,179.8512,180.245,179.8512,180.1466,8690.0
2024-11-19 10:15:00,182.89,183.09,182.52,183.05,6179.0,180.0875,180.2844,179.7231,180.245,6179.0
2024-11-19 10:20:00,182.78,183.03,182.71,182.89,19170.0,179.9792,180.2253,179.9102,180.0875,19170.0
2024-11-19 10:25:00,182.89,183.22,182.81,183.22,13240.0,180.0875,180.4124,180.0087,180.4124,13240.0
2024-11-19 10:30:00,183.22,183.52,183.08,183.18,22396.0,180.4124,180.7078,180.2746,180.373,22396.0
2024-11-19 10:35:00,183.08,183.56,183.08,183.29,47245.0,180.2746,180.7472,180.2746,180.4813,47245.0
2024-11-19 10:40:00,183.26,183.77,183.0,183.71,11603.0,180.4518,180.954,180.1958,180.8949,11603.0
2024-11-19 10:45:00,183.72,183.87,183.44,183.81,26547.0,180.9048,181.0525,180.6291,180.9934,26547.0
2024-11-19 10:50:00,183.84,184.1,183.59,183.59,18001.0,181.0229,181.2789,180.7768,180.7768,18001.0
2024-11-19 10:55:00,183.45,183.75,183.35,183.68,4647.0,180.6389,180.9343,180.5404,180.8654,4647.0
2024-11-19 11:00:00,183.77,184.17,183.75,184.16,4709.0,180.954,181.3479,180.9343,181.338,4709.0
2024-11-19 11:05:00,184.19,184.88,184.09,184.88,12269.0,181.3676,182.047,181.2691,182.047,12269.0
2024-11-19 11:10:00,184.78,185.06,184.76,184.92,26662.0,181.9485,182.2242,181.9288,182.0864,26662.0
2024-11-19 11:15:00,184.94,185.35,184.92,185.27,17470.0,182.1061,182.5098,182.0864,182.431,17470.0
2024-11-19 11:20:00,185.34,185.61,185.25,185.61,6469.0,182.4999,182.7658,182.4113,182.7658,6469.0
2024-11-19 11:25:00,185.61,185.7,185.5,185.5,15287.0,182.7658,182.8544,182.6575,182.6575,15287.0
2024-11-19 11:30:00,185.5,185.64,185.34,185.58,7954.0,182.6575,182.7953,182.4999,182.7363,7954.0
2024-11-19 11:35:00,185.46,185.66,185.35,185.51,8814.0,182.6181,182.815,182.5098,182.6673,8814.0
2024-11-19 11:40:00,185.51,185.81,185.48,185.56,7897.0,182.6673,182.9627,182.6378,182.7166,7897.0
2024-11-19 11:45:00,185.55,185.73,185.38,185.48,24049.0,182.7067,182.884,182.5393,182.6378,24049.0
2024-11-19 11:50:00,185.54,186.02,185.38,185.71,31102.0,182.6969,183.1695,182.5393,182.8643,31102.0
2024-11-19 11:55:00,185.65,185.95,185.65,185.74,16836.0,182.8052,183.1006,182.8052,182.8938,16836.0
2024-11-19 12:00:00,185.74,185.83,185.44,185.55,10823.0,182.8938,182.9824,182.5984,182.7067,10823.0
2024-11-19 12:05:00,185.53,185.69,185.52,185.61,2731.0,182.687,182.8446,182.6772,182.7658,2731.0
2024-11-19 12:10:00,185.61,185.72,185.55,185.7,5786.0,182.7658,182.8741,182.7067,182.8544,5786.0
2024-11-19 12:15:00,185.68,185.8,185.64,185.72,3879.0,182.8347,182.9529,182.7953,182.8741,3879.0
2024-11-19 12:20:00,185.77,185.82,185.37,185.38,9836.0,182.9233,182.9726,182.5295,182.5393,9836.0
2024-11-19 12:25:00,185.34,185.67,185.34,185.57,4574.0,182.4999,182.8249,182.4999,182.7264,4574.0
2024-11-19 12:30:00,185.65,185.8,185.51,185.78,5386.0,182.8052,182.9529,182.6673,182.9332,5386.0
2024-11-19 12:35:00,185.78,185.93,185.64,185.89,7170.0,182.9332,183.0809,182.7953,183.0415,7170.0
2024-11-19 12:40:00,185.9,185.93,185.71,185.71,4603.0,183.0514,183.0809,182.8643,182.8643,4603.0
2024-11-19 12:45:00,185.71,185.91,185.5,185.61,17957.0,182.8643,183.0612,182.6575,182.7658,17957.0
2024-11-19 12:50:00,185.61,185.77,185.56,185.75,8812.0,182.7658,182.9233,182.7166,182.9037,8812.0
2024-11-19 12:55:00,185.75,186.05,185.69,185.88,20194.0,182.9037,183.1991,182.8446,183.0317,20194.0
2024-11-19 13:00:00,185.84,186.15,185.71,185.94,14422.0,182.9923,183.2975,182.8643,183.0907,14422.0
2024-11-19 13:05:00,185.96,186.09,185.92,186.09,14029.0,183.1104,183.2384,183.071,183.2384,14029.0
2024-11-19 13:10:00,186.14,186.32,185.99,186.08,19363.0,183.2877,183.4649,183.14,183.2286,19363.0
2024-11-19 13:15:00,186.05,186.08,185.89,185.96,13313.0,183.1991,183.2286,183.0415,183.1104,13313.0
2024-11-19 13:20:00,185.94,185.96,185.69,185.76,7357.0,183.0907,183.1104,182.8446,182.9135,7357.0
2024-11-19 13:25:00,185.77,185.89,185.72,185.89,6802.0,182.9233,183.0415,182.8741,183.0415,6802.0
2024-11-19 13:30:00,185.83,185.88,185.73,185.86,5354.0,182.9824,183.0317,182.884,183.012,5354.0
2024-11-19 13:35:00,185.82,185.85,185.61,185.76,9505.0,182.9726,183.0021,182.7658,182.9135,9505.0
2024-11-19 13:40:00,185.74,185.77,185.6,185.7,3204.0,182.8938,182.9233,182.756,182.8544,3204.0
2024-11-19 13:45:00,185.66,185.93,185.65,185.9,5488.0,182.815,183.0809,182.8052,183.0514,5488.0
2024-11-19 13:50:00,185.88,186.02,185.84,186.02,15660.0,183.0317,183.1695,182.9923,183.1695,15660.0
2024-11-19 13:55:00,185.98,186.09,185.88,185.88,14098.0,183.1301,183.2384,183.0317,183.0317,14098.0
2024-11-19 14:00:00,185.88,185.94,185.56,185.64,5158.0,183.0317,183.0907,182.7166,182.7953,5158.0
2024-11-19 14:05:00,185.65,185.79,185.62,185.79,4152.0,182.8052,182.943,182.7756,182.943,4152.0
2024-11-19 14:10:00,185.81,185.99,185.75,185.97,4336.0,182.9627,183.14,182.9037,183.1203,4336.0
2024-11-19 14:15:00,185.97,186.01,185.73,185.73,6629.0,183.1203,183.1597,182.884,182.884,6629.0
2024-11-19 14:20:00,185.78,186.01,185.78,185.91,6713.0,182.9332,183.1597,182.9332,183.0612,6713.0
2024-11-19 14:25:00,185.9,185.9,185.77,185.84,5108.0,183.0514,183.0514,182.9233,182.9923,5108.0
2024-11-19 14:30:00,185.87,186.06,185.55,185.57,24671.0,183.0218,183.2089,182.7067,182.7264,24671.0
2024-11-19 14:35:00,185.56,185.59,185.39,185.51,9019.0,182.7166,182.7461,182.5492,182.6673,9019.0
2024-11-19 14:40:00,185.58,185.61,185.45,185.58,3829.0,182.7363,182.7658,182.6083,182.7363,3829.0
2024-11-19 14:45:00,185.56,185.62,185.47,185.48,12349.0,182.7166,182.7756,182.6279,182.6378,12349.0
2024-11-19 14:50:00,185.47,185.56,185.44,185.55,6299.0,182.6279,182.7166,182.5984,182.7067,6299.0
2024-11-19 14:55:00,185.52,185.62,185.47,185.5,5965.0,182.6772,182.7756,182.6279,182.6575,5965.0
2024-11-19 15:00:00,185.51,185.51,185.19,185.34,6078.0,182.6673,182.6673,182.3522,182.4999,6078.0
2024-11-19 15:05:00,185.22,185.37,185.22,185.36,5565.0,182.3818,182.5295,182.3818,182.5196,5565.0
2024-11-19 15:10:00,185.3,185.55,185.11,185.24,30572.0,182.4605,182.7067,182.2735,182.4015,30572.0
2024-11-19 15:15:00,185.25,185.48,185.2,185.31,3940.0,182.4113,182.6378,182.3621,182.4704,3940.0
2024-11-19 15:20:00,185.22,185.3,184.92,184.96,10275.0,182.3818,182.4605,182.0864,182.1258,10275.0
2024-11-19 15:25:00,184.97,184.97,184.59,184.59,16365.0,182.1356,182.1356,181.7614,181.7614,16365.0
2024-11-19 15:30:00,184.61,184.67,184.44,184.55,25180.0,181.7811,181.8402,181.6137,181.722,25180.0
2024-11-19 15:35:00,184.55,184.9,184.54,184.9,7887.0,181.722,182.0667,181.7122,182.0667,7887.0
2024-11-19 15:40:00,184.86,184.96,184.81,184.91,17128.0,182.0273,182.1258,181.9781,182.0765,17128.0
2024-11-19 15:45:00,184.92,185.02,184.86,184.89,12486.0,182.0864,182.1848,182.0273,182.0568,12486.0
2024-11-19 15:50:00,185.01,185.09,184.87,184.93,15530.0,182.175,182.2538,182.0371,182.0962,15530.0
2024-11-19 15:55:00,184.92,185.07,184.82,184.88,77217.0,182.0864,182.2341,181.9879,182.047,77217.0
2024-11-20 09:30:00,185.0,187.12,185.0,186.18,87056.0,182.1651,184.2527,182.1651,183.3271,87056.0
2024-11-20 09:35:00,186.16,186.16,184.96,185.17,40787.0,183.3074,183.3074,182.1258,182.3325,40787.0
2024-11-20 09:40:00,185.05,186.39,185.05,186.27,36215.0,182.2144,183.5338,182.2144,183.4157,36215.0
2024-11-20 09:45:00,186.33,186.34,185.5,185.54,24497.0,183.4748,183.4846,182.6575,182.6969,24497.0
2024-11-20 09:50:00,185.54,185.65,185.02,185.13,23461.0,182.6969,182.8052,182.1848,182.2932,23461.0
2024-11-20 09:55:00,185.14,185.4,184.49,184.73,23595.0,182.303,182.559,181.663,181.8993,23595.0
2024-11-20 10:00:00,184.73,185.09,184.59,184.74,21902.0,181.8993,182.2538,181.7614,181.9091,21902.0
2024-11-20 10:05:00,184.66,184.68,183.44,183.66,29674.0,181.8304,181.85,180.6291,180.8457,29674.0
2024-11-20 10:10:00,183.53,184.2,183.22,183.98,18017.0,180.7177,181.3774,180.4124,181.1608,18017.0
2024-11-20 10:15:00,184.11,184.46,183.73,184.46,21659.0,181.2888,181.6334,180.9146,181.6334,21659.0
2024-11-20 10:20:00,184.39,184.68,184.05,184.59,29321.0,181.5645,181.85,181.2297,181.7614,29321.0
2024-11-20 10:25:00,184.59,184.85,184.46,184.74,15681.0,181.7614,182.0174,181.6334,181.9091,15681.0
2024-11-20 10:30:00,184.81,184.98,184.61,184.97,17001.0,181.9781,182.1455,181.7811,182.1356,17001.0
2024-11-20 10:35:00,184.88,185.07,184.72,185.06,20888.0,182.047,182.2341,181.8894,182.2242,20888.0
2024-11-20 10:40:00,185.01,185.2,184.84,185.02,18835.0,182.175,182.3621,182.0076,182.1848,18835.0
2024-11-20 10:45:00,184.99,185.36,184.92,184.99,17721.0,182.1553,182.5196,182.0864,182.1553,17721.0
2024-11-20 10:50:00,184.97,184.97,184.65,184.89,25110.0,182.1356,182.1356,181.8205,182.0568,25110.0
2024-11-20 10:55:00,184.88,185.05,184.8,184.89,13910.0,182.047,182.2144,181.9682,182.0568,13910.0
2024-11-20 11:00:00,184.93,184.93,184.33,184.5,20910.0,182.0962,182.0962,181.5054,181.6728,20910.0
2024-11-20 11:05:00,184.48,184.74,184.18,184.57,16164.0,181.6531,181.9091,181.3577,181.7417,16164.0
2024-11-20 11:10:00,184.59,184.68,184.12,184.68,15871.0,181.7614,181.85,181.2986,181.85,15871.0
2024-11-20 11:15:00,184.6,184.91,184.52,184.83,17901.0,181.7713,182.0765,181.6925,181.9978,17901.0
2024-11-20 11:20:00,184.84,184.94,184.59,184.68,13584.0,182.0076,182.1061,181.7614,181.85,13584.0
2024-11-20 11:25:00,184.7,184.72,184.31,184.48,14416.0,181.8697,181.8894,181.4857,181.6531,14416.0
2024-11-20 11:30:00,184.41,184.48,184.01,184.09,13894.0,181.5842,181.6531,181.1903,181.2691,13894.0
2024-11-20 11:35:00,184.02,184.39,183.9,184.28,14308.0,181.2002,181.5645,181.082,181.4562,14308.0
2024-11-20 11:40:00,184.34,184.7,184.28,184.69,10332.0,181.5153,181.8697,181.4562,181.8599,10332.0
2024-11-20 11:45:00,184.71,184.98,184.64,184.98,14764.0,181.8796,182.1455,181.8107,182.1455,14764.0
2024-11-20 11:50:00,184.98,185.12,184.88,185.12,10506.0,182.1455,182.2833,182.047,182.2833,10506.0
2024-11-20 11:55:00,185.07,185.22,184.87,184.87,16173.0,182.2341,182.3818,182.0371,182.0371,16173.0
2024-11-20 12:00:00,184.87,184.96,184.27,184.56,10607.0,182.0371,182.1258,181.4463,181.7319,10607.0
2024-11-20 12:05:00,184.56,184.66,184.48,184.56,6395.0,181.7319,181.8304,181.6531,181.7319,6395.0
2024-11-20 12:10:00,184.48,184.56,183.97,184.17,15417.0,181.6531,181.7319,181.1509,181.3479,15417.0
2024-11-20 12:15:00,184.12,184.21,183.94,183.94,7723.0,181.2986,181.3873,181.1214,181.1214,7723.0
2024-11-20 12:20:00,183.95,183.99,183.71,183.97,18531.0,181.1312,181.1706,180.8949,181.1509,18531.0
2024-11-20 12:25:00,183.98,184.27,183.92,184.27,13043.0,181.1608,181.4463,181.1017,181.4463,13043.0
2024-11-20 12:30:00,184.21,184.27,184.04,184.27,14311.0,181.3873,181.4463,181.2199,181.4463,14311.0
2024-11-20 12:35:00,184.22,184.43,184.21,184.43,12556.0,181.3971,181.6039,181.3873,181.6039,12556.0
2024-11-20 12:40:00,184.42,184.47,184.16,184.25,9179.0,181.594,181.6433,181.338,181.4266,9179.0
2024-11-20 12:45:00,184.26,184.51,184.12,184.44,12101.0,181.4365,181.6827,181.2986,181.6137,12101.0
2024-11-20 12:50:00,184.47,184.57,184.28,184.29,10978.0,181.6433,181.7417,181.4562,181.466,10978.0
2024-11-20 12:55:00,184.3,184.36,184.19,184.34,11951.0,181.4759,181.535,181.3676,181.5153,11951.0
2024-11-20 13:00:00,184.32,184.54,184.28,184.36,8617.0,181.4956,181.7122,181.4562,181.535,8617.0
2024-11-20 13:05:00,184.39,184.39,184.24,184.29,16095.0,181.5645,181.5645,181.4168,181.466,16095.0
2024-11-20 13:10:00,184.32,184.32,184.02,184.21,12911.0,181.4956,181.4956,181.2002,181.3873,12911.0
2024-11-20 13:15:00,184.18,184.27,184.03,184.18,24110.0,181.3577,181.4463,181.21,181.3577,24110.0
2024-11-20 13:20:00,184.15,184.41,183.87,184.36,11629.0,181.3282,181.5842,181.0525,181.535,11629.0
2024-11-20 13:25:00,184.34,184.47,184.21,184.36,15805.0,181.5153,181.6433,181.3873,181.535,15805.0
2024-11-20 13:30:00,184.36,184.39,184.18,184.22,10697.0,181.535,181.5645,181.3577,181.3971,10697.0
2024-11-20 13:35:00,184.12,184.2,183.71,183.73,13425.0,181.2986,181.3774,180.8949,180.9146,13425.0
2024-11-20 13:40:00,183.75,183.96,183.68,183.8,14920.0,180.9343,181.1411,180.8654,180.9835,14920.0
2024-11-20 13:45:00,183.76,183.84,183.54,183.58,10352.0,180.9441,181.0229,180.7275,180.7669,10352.0
2024-11-20 13:50:00,183.59,183.59,183.36,183.43,14992.0,180.7768,180.7768,180.5503,180.6192,14992.0
2024-11-20 13:55:00,183.44,183.6,183.42,183.48,8564.0,180.6291,180.7866,180.6094,180.6684,8564.0
2024-11-20 14:00:00,183.48,183.5,183.29,183.38,6917.0,180.6684,180.6881,180.4813,180.57,6917.0
2024-11-20 14:05:00,183.29,183.4,183.16,183.16,12568.0,180.4813,180.5897,180.3533,180.3533,12568.0
2024-11-20 14:10:00,183.15,183.16,182.92,182.96,10927.0,180.3435,180.3533,180.117,180.1564,10927.0
2024-11-20 14:15:00,182.95,183.16,182.94,183.02,13403.0,180.1466,180.3533,180.1367,180.2155,13403.0
2024-11-20 14:20:00,183.03,183.15,182.95,183.13,7922.0,180.2253,180.3435,180.1466,180.3238,7922.0
2024-11-20 14:25:00,183.15,183.27,183.11,183.21,9062.0,180.3435,180.4617,180.3041,180.4026,9062.0
2024-11-20 14:30:00,183.21,183.29,183.06,183.29,11342.0,180.4026,180.4813,180.2549,180.4813,11342.0
2024-11-20 14:35:00,183.27,183.46,183.23,183.38,12943.0,180.4617,180.6487,180.4223,180.57,12943.0
2024-11-20 14:40:00,183.42,183.61,183.38,183.55,8992.0,180.6094,180.7964,180.57,180.7374,8992.0
2024-11-20 14:45:00,183.59,183.83,183.52,183.83,13758.0,180.7768,181.0131,180.7078,181.0131,13758.0
2024-11-20 14:50:00,183.74,183.8,183.63,183.76,14608.0,180.9245,180.9835,180.8161,180.9441,14608.0
2024-11-20 14:55:00,183.75,183.84,183.54,183.63,10030.0,180.9343,181.0229,180.7275,180.8161,10030.0
2024-11-20 15:00:00,183.57,183.61,183.44,183.5,10781.0,180.7571,180.7964,180.6291,180.6881,10781.0
2024-11-20 15:05:00,183.5,183.74,183.49,183.71,18358.0,180.6881,180.9245,180.6783,180.8949,18358.0
2024-11-20 15:10:00,183.67,183.88,183.57,183.79,12730.0,180.8555,181.0623,180.7571,180.9737,12730.0
2024-11-20 15:15:00,183.78,183.99,183.75,183.92,13139.0,180.9638,181.1706,180.9343,181.1017,13139.0
2024-11-20 15:20:00,183.88,184.01,183.77,183.86,14659.0,181.0623,181.1903,180.954,181.0426,14659.0
2024-11-20 15:25:00,183.88,184.25,183.83,184.12,14446.0,181.0623,181.4266,181.0131,181.2986,14446.0
2024-11-20 15:30:00,184.22,184.49,184.16,184.46,21237.0,181.3971,181.663,181.338,181.6334,21237.0
2024-11-20 15:35:00,184.49,184.72,184.4,184.65,21935.0,181.663,181.8894,181.5743,181.8205,21935.0
2024-11-20 15:40:00,184.61,184.76,184.5,184.62,13021.0,181.7811,181.9288,181.6728,181.791,13021.0
2024-11-20 15:45:00,184.69,185.04,184.58,185.0,18299.0,181.8599,182.2045,181.7516,182.1651,18299.0
2024-11-20 15:50:00,185.09,185.28,184.79,185.11,40394.0,182.2538,182.4409,181.9584,182.2735,40394.0
2024-11-20 15:55:00,185.1,185.16,184.8,185.0,138406.0,182.2636,182.3227,181.9682,182.1651,138406.0
2024-11-21 09:30:00,186.5,187.58,185.91,186.68,71863.0,183.6422,184.7056,183.0612,183.8194,71863.0
2024-11-21 09:35:00,186.56,186.56,185.25,185.35,13692.0,183.7012,183.7012,182.4113,182.5098,13692.0
2024-11-21 09:40:00,185.65,186.55,185.0,186.55,32882.0,182.8052,183.6914,182.1651,183.6914,32882.0
2024-11-21 09:45:00,186.33,186.95,186.04,186.46,19613.0,183.4748,184.0853,183.1892,183.6028,19613.0
2024-11-21 09:50:00,186.68,187.17,186.43,186.68,10529.0,183.8194,184.3019,183.5732,183.8194,10529.0
2024-11-21 09:55:00,186.84,187.06,186.61,187.06,19150.0,183.977,184.1936,183.7505,184.1936,19150.0
2024-11-21 10:00:00,187.06,187.5,186.95,187.36,20303.0,184.1936,184.6268,184.0853,184.489,20303.0
2024-11-21 10:05:00,187.36,188.02,187.17,188.0,22227.0,184.489,185.1389,184.3019,185.1192,22227.0
2024-11-21 10:10:00,187.99,188.85,187.98,188.85,15371.0,185.1093,185.9562,185.0995,185.9562,15371.0
2024-11-21 10:15:00,188.78,189.07,188.53,188.92,32401.0,185.8872,186.1728,185.6411,186.0251,32401.0
2024-11-21 10:20:00,188.92,189.49,188.85,189.04,29155.0,186.0251,186.5863,185.9562,186.1432,29155.0
2024-11-21 10:25:00,189.29,189.41,188.74,188.83,27142.0,186.3894,186.5076,185.8478,185.9365,27142.0
2024-11-21 10:30:00,188.71,189.31,188.68,188.89,17448.0,185.8183,186.4091,185.7888,185.9955,17448.0
2024-11-21 10:35:00,188.99,189.6,188.83,189.22,17893.0,186.094,186.6947,185.9365,186.3205,17893.0
2024-11-21 10:40:00,189.22,189.88,189.16,189.67,17962.0,186.3205,186.9704,186.2614,186.7636,17962.0
2024-11-21 10:45:00,189.54,189.9,189.2,189.8,33066.0,186.6356,186.9901,186.3008,186.8916,33066.0
2024-11-21 10:50:00,189.74,190.09,189.64,189.87,31828.0,186.8325,187.1771,186.734,186.9605,31828.0
2024-11-21 10:55:00,189.98,190.42,189.97,190.31,16098.0,187.0688,187.5021,187.059,187.3938,16098.0
2024-11-21 11:00:00,190.32,190.56,190.17,190.5,30441.0,187.4036,187.6399,187.2559,187.5809,30441.0
2024-11-21 11:05:00,190.55,190.93,190.46,190.65,74154.0,187.6301,188.0043,187.5415,187.7286,74154.0
2024-11-21 11:10:00,190.64,191.29,190.63,191.18,19333.0,187.7187,188.3588,187.7089,188.2504,19333.0
2024-11-21 11:15:00,191.18,191.35,190.78,191.09,52080.0,188.2504,188.4178,187.8566,188.1618,52080.0
2024-11-21 11:20:00,191.07,191.2,190.85,191.18,28006.0,188.1421,188.2701,187.9255,188.2504,28006.0
2024-11-21 11:25:00,191.3,191.39,190.89,191.22,23558.0,188.3686,188.4572,187.9649,188.2898,23558.0
2024-11-21 11:30:00,191.23,191.7,191.21,191.49,26135.0,188.2997,188.7625,188.28,188.5557,26135.0
2024-11-21 11:35:00,191.56,191.78,191.28,191.74,36159.0,188.6246,188.8413,188.3489,188.8019,36159.0
2024-11-21 11:40:00,191.64,192.18,191.48,192.18,21071.0,188.7034,189.2351,188.5458,189.2351,21071.0
2024-11-21 11:45:00,192.12,192.18,191.9,192.04,15454.0,189.176,189.2351,188.9594,189.0973,15454.0
2024-11-21 11:50:00,192.07,192.17,191.99,192.1,15806.0,189.1268,189.2253,189.048,189.1563,15806.0
2024-11-21 11:55:00,192.0,192.13,191.7,192.08,16368.0,189.0579,189.1859,188.7625,189.1367,16368.0
2024-11-21 12:00:00,192.06,192.1,191.55,191.66,15358.0,189.117,189.1563,188.6148,188.7231,15358.0
2024-11-21 12:05:00,191.65,191.73,191.38,191.58,7316.0,188.7132,188.792,188.4474,188.6443,7316.0
2024-11-21 12:10:00,191.59,191.79,191.42,191.43,19794.0,188.6542,188.8511,188.4868,188.4966,19794.0
2024-11-21 12:15:00,191.41,191.84,191.36,191.81,7184.0,188.4769,188.9003,188.4277,188.8708,7184.0
2024-11-21 12:20:00,191.85,192.09,191.69,191.98,28200.0,188.9102,189.1465,188.7526,189.0382,28200.0
2024-11-21 12:25:00,191.97,192.23,191.91,192.09,10504.0,189.0283,189.2844,188.9693,189.1465,10504.0
2024-11-21 12:30:00,192.15,192.36,192.15,192.33,17607.0,189.2056,189.4124,189.2056,189.3828,17607.0
2024-11-21 12:35:00,192.29,192.47,192.29,192.36,11068.0,189.3434,189.5207,189.3434,189.4124,11068.0
2024-11-21 12:40:00,192.37,192.45,192.22,192.39,15252.0,189.4222,189.501,189.2745,189.4419,15252.0
2024-11-21 12:45:00,192.39,192.47,192.13,192.18,27003.0,189.4419,189.5207,189.1859,189.2351,27003.0
2024-11-21 12:50:00,192.13,192.7,192.11,192.63,12182.0,189.1859,189.7472,189.1662,189.6782,12182.0
2024-11-21 12:55:00,192.65,192.68,192.23,192.5,27640.0,189.6979,189.7275,189.2844,189.5502,27640.0
2024-11-21 13:00:00,192.56,192.61,192.27,192.59,36170.0,189.6093,189.6585,189.3237,189.6388,36170.0
2024-11-21 13:05:00,192.58,192.88,192.43,192.75,35992.0,189.629,189.9244,189.4813,189.7964,35992.0
2024-11-21 13:10:00,192.71,192.79,192.37,192.45,14161.0,189.757,189.8358,189.4222,189.501,14161.0
2024-11-21 13:15:00,192.34,192.62,192.26,192.62,43155.0,189.3927,189.6684,189.3139,189.6684,43155.0
2024-11-21 13:20:00,192.59,192.79,192.52,192.78,10672.0,189.6388,189.8358,189.5699,189.8259,10672.0
2024-11-21 13:25:00,192.84,193.12,192.64,193.09,13710.0,189.885,190.1607,189.6881,190.1312,13710.0
2024-11-21 13:30:00,193.09,193.26,192.99,193.1,76184.0,190.1312,190.2986,190.0327,190.141,76184.0
2024-11-21 13:35:00,193.21,193.21,192.97,193.0,26621.0,190.2493,190.2493,190.013,190.0426,26621.0
2024-11-21 13:40:00,193.0,193.08,192.9,192.96,19223.0,190.0426,190.1213,189.9441,190.0032,19223.0
2024-11-21 13:45:00,192.96,193.08,192.9,193.06,21060.0,190.0032,190.1213,189.9441,190.1016,21060.0
2024-11-21 13:50:00,193.01,193.01,192.46,192.94,40002.0,190.0524,190.0524,189.5108,189.9835,40002.0
2024-11-21 13:55:00,192.98,193.04,192.67,192.74,7971.0,190.0229,190.0819,189.7176,189.7865,7971.0
2024-11-21 14:00:00,192.88,192.89,192.65,192.66,27868.0,189.9244,189.9342,189.6979,189.7078,27868.0
2024-11-21 14:05:00,192.66,192.93,192.26,192.41,24804.0,189.7078,189.9736,189.3139,189.4616,24804.0
2024-11-21 14:10:00,192.28,192.64,192.28,192.64,13256.0,189.3336,189.6881,189.3336,189.6881,13256.0
2024-11-21 14:15:00,192.62,192.62,192.44,192.44,10142.0,189.6684,189.6684,189.4911,189.4911,10142.0
2024-11-21 14:20:00,192.5,193.07,192.45,193.01,6481.0,189.5502,190.1115,189.501,190.0524,6481.0
2024-11-21 14:25:00,193.01,193.17,192.82,193.14,19391.0,190.0524,190.21,189.8653,190.1804,19391.0
2024-11-21 14:30:00,193.21,193.21,192.87,192.88,7816.0,190.2493,190.2493,189.9146,189.9244,7816.0
2024-11-21 14:35:00,192.89,193.08,192.78,193.06,16400.0,189.9342,190.1213,189.8259,190.1016,16400.0
2024-11-21 14:40:00,193.07,193.16,192.85,192.89,13670.0,190.1115,190.2001,189.8949,189.9342,13670.0
2024-11-21 14:45:00,192.89,193.29,192.89,193.29,31553.0,189.9342,190.3281,189.9342,190.3281,31553.0
2024-11-21 14:50:00,193.35,193.37,193.07,193.23,26753.0,190.3872,190.4069,190.1115,190.269,26753.0
2024-11-21 14:55:00,193.22,193.6,193.2,193.41,32725.0,190.2592,190.6334,190.2395,190.4463,32725.0
2024-11-21 15:00:00,193.41,193.64,193.35,193.64,8890.0,190.4463,190.6728,190.3872,190.6728,8890.0
2024-11-21 15:05:00,193.65,194.01,193.55,194.01,29842.0,190.6826,191.0371,190.5841,191.0371,29842.0
2024-11-21 15:10:00,193.92,194.13,193.83,193.89,55151.0,190.9485,191.1552,190.8598,190.9189,55151.0
2024-11-21 15:15:00,193.86,194.08,193.82,194.02,74452.0,190.8894,191.106,190.85,191.0469,74452.0
2024-11-21 15:20:00,194.02,194.49,194.01,194.36,25461.0,191.0469,191.5097,191.0371,191.3817,25461.0
2024-11-21 15:25:00,194.32,194.57,194.32,194.52,13003.0,191.3423,191.5885,191.3423,191.5393,13003.0
2024-11-21 15:30:00,194.52,194.64,194.38,194.54,37978.0,191.5393,191.6574,191.4014,191.559,37978.0
2024-11-21 15:35:00,194.5,194.5,194.05,194.47,76611.0,191.5196,191.5196,191.0765,191.49,76611.0
2024-11-21 15:40:00,194.51,194.51,194.25,194.44,51707.0,191.5294,191.5294,191.2734,191.4605,51707.0
2024-11-21 15:45:00,194.46,194.52,194.25,194.35,45365.0,191.4802,191.5393,191.2734,191.3719,45365.0
2024-11-21 15:50:00,194.37,194.4,194.02,194.35,126030.0,191.3916,191.4211,191.0469,191.3719,126030.0
2024-11-21 15:55:00,194.31,194.56,193.95,194.01,331558.0,191.3325,191.5787,190.978,191.0371,331558.0
2024-11-22 09:30:00,194.58,195.23,193.31,194.39,131076.0,191.5983,192.2384,190.3478,191.4113,131076.0
2024-11-22 09:35:00,194.37,195.17,194.37,195.12,17705.0,191.3916,192.1793,191.3916,192.1301,17705.0
2024-11-22 09:40:00,195.17,195.79,195.14,195.46,16119.0,192.1793,192.7898,192.1498,192.4649,16119.0
2024-11-22 09:45:00,195.53,196.25,195.26,195.84,45411.0,192.5338,193.2428,192.2679,192.839,45411.0
2024-11-22 09:50:00,195.84,196.07,195.19,195.95,18222.0,192.839,193.0655,192.199,192.9474,18222.0
2024-11-22 09:55:00,196.05,196.22,195.76,196.02,26004.0,193.0458,193.2132,192.7603,193.0163,26004.0
2024-11-22 10:00:00,196.05,196.27,195.55,195.83,19277.0,193.0458,193.2625,192.5535,192.8292,19277.0
2024-11-22 10:05:00,195.86,195.99,195.51,195.65,21767.0,192.8587,192.9867,192.5141,192.652,21767.0
2024-11-22 10:10:00,195.49,196.02,195.34,195.48,45601.0,192.4944,193.0163,192.3467,192.4846,45601.0
2024-11-22 10:15:00,195.48,195.89,195.48,195.72,8221.0,192.4846,192.8883,192.4846,192.7209,8221.0
2024-11-22 10:20:00,195.71,195.81,195.46,195.76,22652.0,192.711,192.8095,192.4649,192.7603,22652.0
2024-11-22 10:25:00,195.77,195.77,194.91,195.13,23582.0,192.7701,192.7701,191.9233,192.1399,23582.0
2024-11-22 10:30:00,195.14,195.36,195.05,195.24,23265.0,192.1498,192.3664,192.0611,192.2482,23265.0
2024-11-22 10:35:00,195.19,195.8,195.11,195.8,15463.0,192.199,192.7997,192.1202,192.7997,15463.0
2024-11-22 10:40:00,195.82,196.04,195.69,195.98,16579.0,192.8193,193.036,192.6913,192.9769,16579.0
2024-11-22 10:45:00,196.05,196.05,195.67,195.75,14023.0,193.0458,193.0458,192.6716,192.7504,14023.0
2024-11-22 10:50:00,195.75,196.25,195.72,196.2,13520.0,192.7504,193.2428,192.7209,193.1935,13520.0
2024-11-22 10:55:00,196.11,196.3,196.05,196.3,13025.0,193.1049,193.292,193.0458,193.292,13025.0
2024-11-22 11:00:00,196.3,196.37,195.82,195.9,24401.0,193.292,193.3609,192.8193,192.8981,24401.0
2024-11-22 11:05:00,195.89,196.03,195.72,195.8,25491.0,192.8883,193.0261,192.7209,192.7997,25491.0
2024-11-22 11:10:00,195.81,196.19,195.72,196.09,35222.0,192.8095,193.1837,192.7209,193.0852,35222.0
2024-11-22 11:15:00,196.14,196.19,195.95,196.18,19163.0,193.1344,193.1837,192.9474,193.1738,19163.0
2024-11-22 11:20:00,196.16,196.92,196.11,196.92,39528.0,193.1541,193.9025,193.1049,193.9025,39528.0
2024-11-22 11:25:00,196.9,197.06,196.83,197.04,43577.0,193.8828,194.0403,193.8139,194.0207,43577.0
2024-11-22 11:30:00,197.03,197.18,196.79,196.9,36067.0,194.0108,194.1585,193.7745,193.8828,36067.0
2024-11-22 11:35:00,196.97,197.23,196.92,197.08,18860.0,193.9517,194.2077,193.9025,194.06,18860.0
2024-11-22 11:40:00,197.09,197.19,196.91,197.05,58808.0,194.0699,194.1684,193.8926,194.0305,58808.0
2024-11-22 11:45:00,197.02,197.2,196.85,197.11,19338.0,194.001,194.1782,193.8336,194.0896,19338.0
2024-11-22 11:50:00,197.13,197.37,196.97,197.37,12764.0,194.1093,194.3456,193.9517,194.3456,12764.0
2024-11-22 11:55:00,197.34,197.5,197.27,197.47,13597.0,194.3161,194.4736,194.2471,194.4441,13597.0
2024-11-22 12:00:00,197.48,197.71,197.37,197.7,12238.0,194.4539,194.6804,194.3456,194.6705,12238.0
2024-11-22 12:05:00,197.72,197.82,197.61,197.69,14622.0,194.6902,194.7887,194.5819,194.6607,14622.0
2024-11-22 12:10:00,197.7,197.92,197.55,197.55,30312.0,194.6705,194.8872,194.5228,194.5228,30312.0
2024-11-22 12:15:00,197.57,197.59,197.14,197.24,39541.0,194.5425,194.5622,194.1191,194.2176,39541.0
2024-11-22 12:20:00,197.24,197.73,197.0,197.28,434317.0,194.2176,194.7001,193.9813,194.257,434317.0
2024-11-22 12:25:00,197.47,197.81,197.47,197.73,16111.0,194.4441,194.7789,194.4441,194.7001,16111.0
2024-11-22 12:30:00,197.69,197.74,197.43,197.61,16815.0,194.6607,194.7099,194.4047,194.5819,16815.0
2024-11-22 12:35:00,197.65,197.65,197.36,197.48,13798.0,194.6213,194.6213,194.3357,194.4539,13798.0
2024-11-22 12:40:00,197.51,198.13,197.5,197.98,45962.0,194.4834,195.0939,194.4736,194.9462,45962.0
2024-11-22 12:45:00,197.93,198.23,197.78,198.2,17248.0,194.897,195.1924,194.7493,195.1629,17248.0
2024-11-22 12:50:00,198.21,198.3,198.15,198.25,16225.0,195.1727,195.2613,195.1136,195.2121,16225.0
2024-11-22 12:55:00,198.27,198.29,198.08,198.29,17404.0,195.2318,195.2515,195.0447,195.2515,17404.0
2024-11-22 13:00:00,198.28,198.41,198.24,198.34,15658.0,195.2416,195.3697,195.2023,195.3007,15658.0
2024-11-22 13:05:00,198.31,198.39,198.11,198.26,12604.0,195.2712,195.35,195.0743,195.222,12604.0
2024-11-22 13:10:00,198.27,198.46,198.19,198.19,33953.0,195.2318,195.4189,195.153,195.153,33953.0
2024-11-22 13:15:00,198.21,198.47,198.07,198.24,26346.0,195.1727,195.4287,195.0349,195.2023,26346.0
2024-11-22 13:20:00,198.17,198.48,198.11,198.42,14945.0,195.1333,195.4386,195.0743,195.3795,14945.0
2024-11-22 13:25:00,198.42,198.44,198.16,198.28,18715.0,195.3795,195.3992,195.1235,195.2416,18715.0
2024-11-22 13:30:00,198.25,198.44,198.22,198.38,36149.0,195.2121,195.3992,195.1826,195.3401,36149.0
2024-11-22 13:35:00,198.29,198.31,198.18,198.18,11965.0,195.2515,195.2712,195.1432,195.1432,11965.0
2024-11-22 13:40:00,198.21,198.43,197.91,197.92,34113.0,195.1727,195.3894,194.8773,194.8872,34113.0
2024-11-22 13:45:00,197.93,198.14,197.92,198.09,12939.0,194.897,195.1038,194.8872,195.0546,12939.0
2024-11-22 13:50:00,198.09,198.23,197.96,198.17,13582.0,195.0546,195.1924,194.9266,195.1333,13582.0
2024-11-22 13:55:00,198.21,198.61,198.17,198.5,19418.0,195.1727,195.5666,195.1333,195.4583,19418.0
2024-11-22 14:00:00,198.48,198.54,198.37,198.54,13987.0,195.4386,195.4977,195.3303,195.4977,13987.0
2024-11-22 14:05:00,198.53,198.54,198.18,198.35,23633.0,195.4878,195.4977,195.1432,195.3106,23633.0
2024-11-22 14:10:00,198.35,198.35,198.07,198.07,15349.0,195.3106,195.3106,195.0349,195.0349,15349.0
2024-11-22 14:15:00,198.07,198.15,197.85,197.95,21679.0,195.0349,195.1136,194.8182,194.9167,21679.0
2024-11-22 14:20:00,197.96,198.27,197.96,198.23,12660.0,194.9266,195.2318,194.9266,195.1924,12660.0
2024-11-22 14:25:00,198.23,198.33,198.15,198.29,21967.0,195.1924,195.2909,195.1136,195.2515,21967.0
2024-11-22 14:30:00,198.3,198.41,198.22,198.31,42227.0,195.2613,195.3697,195.1826,195.2712,42227.0
2024-11-22 14:35:00,198.33,198.56,198.32,198.49,21208.0,195.2909,195.5174,195.281,195.4484,21208.0
2024-11-22 14:40:00,198.44,198.47,198.33,198.38,13063.0,195.3992,195.4287,195.2909,195.3401,13063.0
2024-11-22 14:45:00,198.4,198.66,198.39,198.62,25635.0,195.3598,195.6158,195.35,195.5764,25635.0
2024-11-22 14:50:00,198.62,198.8,198.56,198.76,17884.0,195.5764,195.7537,195.5174,195.7143,17884.0
2024-11-22 14:55:00,198.74,198.89,198.68,198.89,25752.0,195.6946,195.8423,195.6355,195.8423,25752.0
2024-11-22 15:00:00,198.87,198.88,198.62,198.78,67491.0,195.8226,195.8325,195.5764,195.734,67491.0
2024-11-22 15:05:00,198.76,198.94,198.49,198.57,35284.0,195.7143,195.8915,195.4484,195.5272,35284.0
2024-11-22 15:10:00,198.57,198.73,198.35,198.35,36773.0,195.5272,195.6848,195.3106,195.3106,36773.0
2024-11-22 15:15:00,198.36,198.57,198.22,198.43,55781.0,195.3204,195.5272,195.1826,195.3894,55781.0
2024-11-22 15:20:00,198.45,198.5,198.29,198.37,21811.0,195.409,195.4583,195.2515,195.3303,21811.0
2024-11-22 15:25:00,198.35,198.49,198.24,198.49,34297.0,195.3106,195.4484,195.2023,195.4484,34297.0
2024-11-22 15:30:00,198.5,198.56,198.34,198.47,27232.0,195.4583,195.5174,195.3007,195.4287,27232.0
2024-11-22 15:35:00,198.47,198.58,198.42,198.43,33897.0,195.4287,195.5371,195.3795,195.3894,33897.0
2024-11-22 15:40:00,198.48,198.73,198.47,198.67,29185.0,195.4386,195.6848,195.4287,195.6257,29185.0
2024-11-22 15:45:00,198.63,199.13,198.63,199.09,44502.0,195.5863,196.0786,195.5863,196.0392,44502.0
2024-11-22 15:50:00,199.07,199.95,198.99,199.83,144611.0,196.0195,196.8861,195.9408,196.7679,144611.0
2024-11-22 15:55:00,199.87,199.88,199.0,199.05,205717.0,196.8073,196.8171,195.9506,195.9999,205717.0
2024-11-25 09:30:00,200.0,200.96,199.17,200.22,233378.0,196.9353,197.8806,196.118,197.1519,233378.0
2024-11-25 09:35:00,200.27,200.68,198.55,198.75,44347.0,197.2012,197.6049,195.5075,195.7044,44347.0
2024-11-25 09:40:00,198.69,198.86,196.82,196.98,66243.0,195.6454,195.8128,193.804,193.9616,66243.0
2024-11-25 09:45:00,196.98,197.07,195.65,195.93,50649.0,193.9616,194.0502,192.652,192.9277,50649.0
2024-11-25 09:50:00,195.96,195.96,194.91,195.79,65282.0,192.9572,192.9572,191.9233,192.7898,65282.0
2024-11-25 09:55:00,195.79,197.29,195.78,197.03,95080.0,192.7898,194.2668,192.78,194.0108,95080.0
2024-11-25 10:00:00,196.89,197.51,196.79,197.05,27186.0,193.8729,194.4834,193.7745,194.0305,27186.0
2024-11-25 10:05:00,197.05,197.14,196.46,196.59,58350.0,194.0305,194.1191,193.4495,193.5775,58350.0
2024-11-25 10:10:00,196.55,196.6,195.92,196.58,48638.0,193.5382,193.5874,192.9178,193.5677,48638.0
2024-11-25 10:15:00,196.58,197.03,196.57,196.91,25988.0,193.5677,194.0108,193.5579,193.8926,25988.0
2024-11-25 10:20:00,196.9,196.91,196.0,196.28,33371.0,193.8828,193.8926,192.9966,193.2723,33371.0
2024-11-25 10:25:00,196.26,196.38,195.57,196.21,175574.0,193.2526,193.3708,192.5732,193.2034,175574.0
2024-11-25 10:30:00,196.3,196.48,195.96,196.36,45996.0,193.292,193.4692,192.9572,193.3511,45996.0
2024-11-25 10:35:00,196.43,196.57,195.77,195.81,44691.0,193.42,193.5579,192.7701,192.8095,44691.0
2024-11-25 10:40:00,195.81,196.66,195.78,196.63,19756.0,192.8095,193.6465,192.78,193.6169,19756.0
2024-11-25 10:45:00,196.63,197.07,196.5,196.8,21080.0,193.6169,194.0502,193.4889,193.7843,21080.0
2024-11-25 10:50:00,196.8,196.87,196.35,196.39,24040.0,193.7843,193.8533,193.3412,193.3806,24040.0
2024-11-25 10:55:00,196.39,197.42,196.31,197.42,46278.0,193.3806,194.3948,193.3018,194.3948,46278.0
2024-11-25 11:00:00,197.27,197.41,196.57,196.76,18701.0,194.2471,194.385,193.5579,193.7449,18701.0
2024-11-25 11:05:00,196.68,196.74,196.12,196.21,17745.0,193.6662,193.7252,193.1147,193.2034,17745.0
2024-11-25 11:10:00,196.2,196.77,196.1,196.76,23917.0,193.1935,193.7548,193.0951,193.7449,23917.0
2024-11-25 11:15:00,196.63,196.78,196.15,196.19,21814.0,193.6169,193.7646,193.1443,193.1837,21814.0
2024-11-25 11:20:00,196.22,196.41,195.64,195.73,20215.0,193.2132,193.4003,192.6421,192.7307,20215.0
2024-11-25 11:25:00,195.73,196.18,195.58,196.08,24143.0,192.7307,193.1738,192.583,193.0754,24143.0
2024-11-25 11:30:00,196.08,196.37,195.87,195.92,37906.0,193.0754,193.3609,192.8686,192.9178,37906.0
2024-11-25 11:35:00,195.92,196.07,195.7,196.06,14881.0,192.9178,193.0655,192.7012,193.0557,14881.0
2024-11-25 11:40:00,196.03,196.23,195.84,195.91,19190.0,193.0261,193.2231,192.839,192.908,19190.0
2024-11-25 11:45:00,195.91,196.12,195.85,196.1,12247.0,192.908,193.1147,192.8489,193.0951,12247.0
2024-11-25 11:50:00,196.1,196.17,195.8,195.89,15980.0,193.0951,193.164,192.7997,192.8883,15980.0
2024-11-25 11:55:00,195.9,195.93,195.57,195.61,32009.0,192.8981,192.9277,192.5732,192.6126,32009.0
2024-11-25 12:00:00,195.56,195.79,195.4,195.63,36772.0,192.5633,192.7898,192.4058,192.6323,36772.0
2024-11-25 12:05:00,195.63,195.84,195.38,195.39,12835.0,192.6323,192.839,192.3861,192.3959,12835.0
2024-11-25 12:10:00,195.4,195.64,195.34,195.46,18141.0,192.4058,192.6421,192.3467,192.4649,18141.0
2024-11-25 12:15:00,195.46,195.55,195.25,195.41,14770.0,192.4649,192.5535,192.2581,192.4156,14770.0
2024-11-25 12:20:00,195.41,195.43,195.25,195.31,16058.0,192.4156,192.4353,192.2581,192.3172,16058.0
2024-11-25 12:25:00,195.27,195.77,195.27,195.41,38674.0,192.2778,192.7701,192.2778,192.4156,38674.0
2024-11-25 12:30:00,195.41,196.04,195.4,195.92,22413.0,192.4156,193.036,192.4058,192.9178,22413.0
2024-11-25 12:35:00,195.92,195.92,195.35,195.44,76875.0,192.9178,192.9178,192.3565,192.4452,76875.0
2024-11-25 12:40:00,195.4,195.56,195.09,195.16,12549.0,192.4058,192.5633,192.1005,192.1695,12549.0
2024-11-25 12:45:00,195.15,195.23,194.82,195.09,73311.0,192.1596,192.2384,191.8347,192.1005,73311.0
2024-11-25 12:50:00,195.06,195.43,195.0,195.4,14277.0,192.071,192.4353,192.0119,192.4058,14277.0
2024-11-25 12:55:00,195.42,195.74,195.35,195.56,11809.0,192.4255,192.7406,192.3565,192.5633,11809.0
2024-11-25 13:00:00,195.53,196.2,195.52,196.14,16107.0,192.5338,193.1935,192.5239,193.1344,16107.0
2024-11-25 13:05:00,196.13,196.4,195.74,195.8,24937.0,193.1246,193.3905,192.7406,192.7997,24937.0
2024-11-25 13:10:00,195.8,196.02,195.79,195.96,13216.0,192.7997,193.0163,192.7898,192.9572,13216.0
2024-11-25 13:15:00,196.02,196.28,195.94,196.28,21252.0,193.0163,193.2723,192.9375,193.2723,21252.0
2024-11-25 13:20:00,196.28,196.28,195.61,195.79,39636.0,193.2723,193.2723,192.6126,192.7898,39636.0
2024-11-25 13:25:00,195.85,195.94,195.74,195.82,18214.0,192.8489,192.9375,192.7406,192.8193,18214.0
2024-11-25 13:30:00,195.79,195.99,195.54,195.82,52835.0,192.7898,192.9867,192.5436,192.8193,52835.0
2024-11-25 13:35:00,195.64,195.94,195.64,195.9,11694.0,192.6421,192.9375,192.6421,192.8981,11694.0
2024-11-25 13:40:00,195.93,196.07,195.66,195.67,11120.0,192.9277,193.0655,192.6618,192.6716,11120.0
2024-11-25 13:45:00,195.67,195.92,195.66,195.71,9436.0,192.6716,192.9178,192.6618,192.711,9436.0
2024-11-25 13:50:00,195.71,195.79,195.47,195.52,10408.0,192.711,192.7898,192.4747,192.5239,10408.0
2024-11-25 13:55:00,195.52,195.84,195.51,195.71,39791.0,192.5239,192.839,192.5141,192.711,39791.0
2024-11-25 14:00:00,195.68,195.71,195.43,195.43,8182.0,192.6815,192.711,192.4353,192.4353,8182.0
2024-11-25 14:05:00,195.43,195.56,195.35,195.46,9087.0,192.4353,192.5633,192.3565,192.4649,9087.0
2024-11-25 14:10:00,195.41,195.51,195.37,195.46,7099.0,192.4156,192.5141,192.3762,192.4649,7099.0
2024-11-25 14:15:00,195.47,195.68,195.41,195.63,10042.0,192.4747,192.6815,192.4156,192.6323,10042.0
2024-11-25 14:20:00,195.65,195.73,195.18,195.19,17122.0,192.652,192.7307,192.1892,192.199,17122.0
2024-11-25 14:25:00,195.11,195.37,195.02,195.3,19544.0,192.1202,192.3762,192.0316,192.3073,19544.0
2024-11-25 14:30:00,195.25,195.32,195.18,195.24,11372.0,192.2581,192.327,192.1892,192.2482,11372.0
2024-11-25 14:35:00,195.25,195.5,195.25,195.31,19074.0,192.2581,192.5042,192.2581,192.3172,19074.0
2024-11-25 14:40:00,195.34,195.37,195.07,195.3,40131.0,192.3467,192.3762,192.0808,192.3073,40131.0
2024-11-25 14:45:00,195.3,195.3,195.1,195.11,14614.0,192.3073,192.3073,192.1104,192.1202,14614.0
2024-11-25 14:50:00,195.11,195.14,194.92,195.02,15352.0,192.1202,192.1498,191.9331,192.0316,15352.0
2024-11-25 14:55:00,195.05,195.05,194.6,194.68,21256.0,192.0611,192.0611,191.618,191.6968,21256.0
2024-11-25 15:00:00,194.69,194.71,194.46,194.56,22720.0,191.7067,191.7264,191.4802,191.5787,22720.0
2024-11-25 15:05:00,194.59,194.7,194.44,194.49,23584.0,191.6082,191.7165,191.4605,191.5097,23584.0
2024-11-25 15:10:00,194.48,194.61,194.25,194.36,18360.0,191.4999,191.6279,191.2734,191.3817,18360.0
2024-11-25 15:15:00,194.36,194.51,194.25,194.39,24932.0,191.3817,191.5294,191.2734,191.4113,24932.0
2024-11-25 15:20:00,194.39,194.87,194.36,194.87,33202.0,191.4113,191.8839,191.3817,191.8839,33202.0
2024-11-25 15:25:00,194.85,195.01,194.79,194.91,33265.0,191.8642,192.0218,191.8051,191.9233,33265.0
2024-11-25 15:30:00,194.89,194.95,194.59,194.92,37377.0,191.9036,191.9627,191.6082,191.9331,37377.0
2024-11-25 15:35:00,194.92,194.96,194.35,194.5,50622.0,191.9331,191.9725,191.3719,191.5196,50622.0
2024-11-25 15:40:00,194.5,194.57,194.37,194.47,32607.0,191.5196,191.5885,191.3916,191.49,32607.0
2024-11-25 15:45:00,194.51,194.64,194.35,194.51,59275.0,191.5294,191.6574,191.3719,191.5294,59275.0
2024-11-25 15:50:00,194.55,194.62,194.12,194.22,86588.0,191.5688,191.6377,191.1454,191.2439,86588.0
2024-11-25 15:55:00,194.23,194.23,193.05,193.17,284297.0,191.2537,191.2537,190.0918,190.21,284297.0
2024-11-26 09:30:00,192.98,193.05,191.51,192.15,59706.0,190.0229,190.0918,188.5754,189.2056,59706.0
2024-11-26 09:35:00,192.14,192.59,191.61,191.61,30718.0,189.1957,189.6388,188.6739,188.6739,30718.0
2024-11-26 09:40:00,191.72,191.89,191.19,191.63,24092.0,188.7822,188.9496,188.2603,188.6936,24092.0
2024-11-26 09:45:00,191.54,191.89,191.46,191.46,12134.0,188.6049,188.9496,188.5262,188.5262,12134.0
2024-11-26 09:50:00,191.57,191.76,191.42,191.63,11853.0,188.6345,188.8216,188.4868,188.6936,11853.0
2024-11-26 09:55:00,191.58,191.58,190.89,191.34,14292.0,188.6443,188.6443,187.9649,188.408,14292.0
2024-11-26 10:00:00,191.4,191.7,191.12,191.56,11072.0,188.4671,188.7625,188.1914,188.6246,11072.0
2024-11-26 10:05:00,191.53,191.56,191.15,191.44,10592.0,188.5951,188.6246,188.2209,188.5065,10592.0
2024-11-26 10:10:00,191.36,191.71,191.16,191.52,17504.0,188.4277,188.7723,188.2308,188.5852,17504.0
2024-11-26 10:15:00,191.52,191.52,190.84,190.95,14489.0,188.5852,188.5852,187.9157,188.024,14489.0
2024-11-26 10:20:00,190.94,191.21,190.87,191.09,19444.0,188.0141,188.28,187.9452,188.1618,19444.0
2024-11-26 10:25:00,191.09,191.63,190.87,191.63,15957.0,188.1618,188.6936,187.9452,188.6936,15957.0
2024-11-26 10:30:00,191.57,191.59,190.86,190.94,11353.0,188.6345,188.6542,187.9354,188.0141,11353.0
2024-11-26 10:35:00,190.94,191.16,190.89,190.97,8780.0,188.0141,188.2308,187.9649,188.0437,8780.0
2024-11-26 10:40:00,190.99,191.42,190.98,191.42,17767.0,188.0634,188.4868,188.0535,188.4868,17767.0
2024-11-26 10:45:00,191.42,191.54,191.07,191.54,11933.0,188.4868,188.6049,188.1421,188.6049,11933.0
2024-11-26 10:50:00,191.54,191.68,191.43,191.67,10257.0,188.6049,188.7428,188.4966,188.7329,10257.0
2024-11-26 10:55:00,191.67,191.91,191.47,191.77,17997.0,188.7329,188.9693,188.536,188.8314,17997.0
2024-11-26 11:00:00,191.77,192.0,191.76,191.93,8287.0,188.8314,189.0579,188.8216,188.989,8287.0
2024-11-26 11:05:00,191.78,191.82,191.57,191.62,12749.0,188.8413,188.8806,188.6345,188.6837,12749.0
2024-11-26 11:10:00,191.7,191.88,191.65,191.84,12745.0,188.7625,188.9397,188.7132,188.9003,12745.0
2024-11-26 11:15:00,191.86,192.12,191.77,191.97,9620.0,188.92,189.176,188.8314,189.0283,9620.0
2024-11-26 11:20:00,192.1,192.34,192.04,192.3,11807.0,189.1563,189.3927,189.0973,189.3533,11807.0
2024-11-26 11:25:00,192.27,192.29,191.81,192.05,34248.0,189.3237,189.3434,188.8708,189.1071,34248.0
2024-11-26 11:30:00,192.1,192.1,191.45,191.49,15042.0,189.1563,189.1563,188.5163,188.5557,15042.0
2024-11-26 11:35:00,191.46,191.52,191.35,191.4,8538.0,188.5262,188.5852,188.4178,188.4671,8538.0
2024-11-26 11:40:00,191.4,191.55,191.34,191.48,7080.0,188.4671,188.6148,188.408,188.5458,7080.0
2024-11-26 11:45:00,191.44,191.61,191.3,191.3,13648.0,188.5065,188.6739,188.3686,188.3686,13648.0
2024-11-26 11:50:00,191.3,191.54,191.22,191.54,27278.0,188.3686,188.6049,188.2898,188.6049,27278.0
2024-11-26 11:55:00,191.55,191.73,191.26,191.69,34312.0,188.6148,188.792,188.3292,188.7526,34312.0
2024-11-26 12:00:00,191.64,191.64,191.2,191.34,10644.0,188.7034,188.7034,188.2701,188.408,10644.0
2024-11-26 12:05:00,191.31,191.61,191.23,191.38,13118.0,188.3785,188.6739,188.2997,188.4474,13118.0
2024-11-26 12:10:00,191.42,191.42,191.15,191.15,13132.0,188.4868,188.4868,188.2209,188.2209,13132.0
2024-11-26 12:15:00,191.15,191.17,190.92,191.17,14652.0,188.2209,188.2406,187.9944,188.2406,14652.0
2024-11-26 12:20:00,191.12,191.2,191.07,191.12,5247.0,188.1914,188.2701,188.1421,188.1914,5247.0
2024-11-26 12:25:00,191.13,191.35,191.09,191.25,9169.0,188.2012,188.4178,188.1618,188.3194,9169.0
2024-11-26 12:30:00,191.21,191.54,191.2,191.33,11041.0,188.28,188.6049,188.2701,188.3981,11041.0
2024-11-26 12:35:00,191.38,191.53,191.34,191.47,15631.0,188.4474,188.5951,188.408,188.536,15631.0
2024-11-26 12:40:00,191.51,191.51,191.25,191.28,10156.0,188.5754,188.5754,188.3194,188.3489,10156.0
2024-11-26 12:45:00,191.3,191.33,190.89,190.9,14077.0,188.3686,188.3981,187.9649,187.9747,14077.0
2024-11-26 12:50:00,190.89,190.9,190.78,190.85,8991.0,187.9649,187.9747,187.8566,187.9255,8991.0
2024-11-26 12:55:00,190.85,190.9,190.72,190.87,12986.0,187.9255,187.9747,187.7975,187.9452,12986.0
2024-11-26 13:00:00,190.85,191.0,190.85,190.94,6298.0,187.9255,188.0732,187.9255,188.0141,6298.0
2024-11-26 13:05:00,190.92,191.12,190.88,190.88,10000.0,187.9944,188.1914,187.955,187.955,10000.0
2024-11-26 13:10:00,190.84,190.89,190.77,190.88,12046.0,187.9157,187.9649,187.8467,187.955,12046.0
2024-11-26 13:15:00,190.88,191.16,190.86,191.11,14711.0,187.955,188.2308,187.9354,188.1815,14711.0
2024-11-26 13:20:00,191.06,191.27,191.01,191.27,9883.0,188.1323,188.3391,188.0831,188.3391,9883.0
2024-11-26 13:25:00,191.22,191.26,191.09,191.17,10445.0,188.2898,188.3292,188.1618,188.2406,10445.0
2024-11-26 13:30:00,191.14,191.4,190.97,190.97,22005.0,188.2111,188.4671,188.0437,188.0437,22005.0
2024-11-26 13:35:00,191.04,191.16,190.84,191.12,9982.0,188.1126,188.2308,187.9157,188.1914,9982.0
2024-11-26 13:40:00,191.06,191.2,191.0,191.0,12978.0,188.1323,188.2701,188.0732,188.0732,12978.0
2024-11-26 13:45:00,190.97,191.04,190.85,191.02,9167.0,188.0437,188.1126,187.9255,188.0929,9167.0
2024-11-26 13:50:00,191.0,191.04,190.82,190.87,9179.0,188.0732,188.1126,187.896,187.9452,9179.0
2024-11-26 13:55:00,190.85,191.09,190.85,191.09,14056.0,187.9255,188.1618,187.9255,188.1618,14056.0
2024-11-26 14:00:00,191.05,191.16,190.98,191.01,15263.0,188.1224,188.2308,188.0535,188.0831,15263.0
2024-11-26 14:05:00,191.06,191.07,190.8,190.82,14070.0,188.1323,188.1421,187.8763,187.896,14070.0
2024-11-26 14:10:00,190.86,191.08,190.84,191.03,9363.0,187.9354,188.152,187.9157,188.1027,9363.0
2024-11-26 14:15:00,191.03,191.03,190.85,190.94,16514.0,188.1027,188.1027,187.9255,188.0141,16514.0
2024-11-26 14:20:00,190.94,191.04,190.84,190.91,9547.0,188.0141,188.1126,187.9157,187.9846,9547.0
2024-11-26 14:25:00,190.95,191.2,190.88,191.16,13693.0,188.024,188.2701,187.955,188.2308,13693.0
2024-11-26 14:30:00,191.09,191.21,190.93,191.16,15971.0,188.1618,188.28,188.0043,188.2308,15971.0
2024-11-26 14:35:00,191.14,191.19,190.97,191.02,10943.0,188.2111,188.2603,188.0437,188.0929,10943.0
2024-11-26 14:40:00,191.03,191.18,191.02,191.14,11947.0,188.1027,188.2504,188.0929,188.2111,11947.0
2024-11-26 14:45:00,191.17,191.21,191.02,191.08,12955.0,188.2406,188.28,188.0929,188.152,12955.0
2024-11-26 14:50:00,191.09,191.22,190.92,191.06,24851.0,188.1618,188.2898,187.9944,188.1323,24851.0
2024-11-26 14:55:00,191.07,191.21,191.07,191.09,20310.0,188.1421,188.28,188.1421,188.1618,20310.0
2024-11-26 15:00:00,191.12,191.23,191.1,191.22,26005.0,188.1914,188.2997,188.1717,188.2898,26005.0
2024-11-26 15:05:00,191.21,191.21,191.02,191.09,21856.0,188.28,188.28,188.0929,188.1618,21856.0
2024-11-26 15:10:00,191.05,191.29,191.05,191.27,22493.0,188.1224,188.3588,188.1224,188.3391,22493.0
2024-11-26 15:15:00,191.31,191.42,191.03,191.05,15081.0,188.3785,188.4868,188.1027,188.1224,15081.0
2024-11-26 15:20:00,190.99,191.13,190.86,191.07,21079.0,188.0634,188.2012,187.9354,188.1421,21079.0
2024-11-26 15:25:00,191.09,191.2,191.05,191.15,16366.0,188.1618,188.2701,188.1224,188.2209,16366.0
2024-11-26 15:30:00,191.12,191.48,191.11,191.38,25735.0,188.1914,188.5458,188.1815,188.4474,25735.0
2024-11-26 15:35:00,191.41,191.46,191.32,191.43,22255.0,188.4769,188.5262,188.3883,188.4966,22255.0
2024-11-26 15:40:00,191.42,191.77,191.42,191.72,30032.0,188.4868,188.8314,188.4868,188.7822,30032.0
2024-11-26 15:45:00,191.74,192.03,191.72,192.0,23538.0,188.8019,189.0874,188.7822,189.0579,23538.0
2024-11-26 15:50:00,192.01,192.21,191.61,191.63,68803.0,189.0677,189.2647,188.6739,188.6936,68803.0
2024-11-26 15:55:00,191.59,191.79,191.34,191.63,206022.0,188.6542,188.8511,188.408,188.6936,206022.0
2024-11-27 09:30:00,192.99,194.02,192.24,193.43,37525.0,190.0327,191.0469,189.2942,190.466,37525.0
2024-11-27 09:35:00,193.27,193.27,192.64,192.67,11640.0,190.3084,190.3084,189.6881,189.7176,11640.0
2024-11-27 09:40:00,192.65,193.25,192.64,193.21,10831.0,189.6979,190.2887,189.6881,190.2493,10831.0
2024-11-27 09:45:00,193.15,193.25,192.77,192.78,10497.0,190.1903,190.2887,189.8161,189.8259,10497.0
2024-11-27 09:50:00,192.81,193.0,192.53,192.74,17754.0,189.8555,190.0426,189.5798,189.7865,17754.0
2024-11-27 09:55:00,192.87,193.67,192.75,193.66,13689.0,189.9146,190.7023,189.7964,190.6924,13689.0
2024-11-27 10:00:00,193.68,194.23,193.66,194.08,10136.0,190.7121,191.2537,190.6924,191.106,10136.0
2024-11-27 10:05:00,194.0,194.15,193.13,193.16,18401.0,191.0272,191.1749,190.1706,190.2001,18401.0
2024-11-27 10:10:00,193.16,193.51,193.08,193.31,5465.0,190.2001,190.5447,190.1213,190.3478,5465.0
2024-11-27 10:15:00,193.31,193.48,193.04,193.28,16400.0,190.3478,190.5152,190.0819,190.3183,16400.0
2024-11-27 10:20:00,193.19,193.2,192.61,192.64,4015.0,190.2296,190.2395,189.6585,189.6881,4015.0
2024-11-27 10:25:00,192.71,192.77,192.4,192.77,6179.0,189.757,189.8161,189.4518,189.8161,6179.0
2024-11-27 10:30:00,192.63,192.72,192.2,192.21,8910.0,189.6782,189.7668,189.2548,189.2647,8910.0
2024-11-27 10:35:00,192.37,192.56,192.1,192.26,6408.0,189.4222,189.6093,189.1563,189.3139,6408.0
2024-11-27 10:40:00,192.33,192.48,192.13,192.37,10072.0,189.3828,189.5305,189.1859,189.4222,10072.0
2024-11-27 10:45:00,192.31,192.37,191.81,191.81,8548.0,189.3631,189.4222,188.8708,188.8708,8548.0
2024-11-27 10:50:00,191.88,192.0,191.76,191.95,2777.0,188.9397,189.0579,188.8216,189.0086,2777.0
2024-11-27 10:55:00,192.04,192.04,191.73,191.79,3271.0,189.0973,189.0973,188.792,188.8511,3271.0
2024-11-27 11:00:00,191.69,191.73,191.09,191.09,11929.0,188.7526,188.792,188.1618,188.1618,11929.0
2024-11-27 11:05:00,191.12,191.75,191.11,191.75,7748.0,188.1914,188.8117,188.1815,188.8117,7748.0
2024-11-27 11:10:00,191.63,191.66,190.96,190.96,12385.0,188.6936,188.7231,188.0338,188.0338,12385.0
2024-11-27 11:15:00,190.92,191.27,190.91,191.0,16238.0,187.9944,188.3391,187.9846,188.0732,16238.0
2024-11-27 11:20:00,191.01,191.09,190.62,190.71,16732.0,188.0831,188.1618,187.699,187.7876,16732.0
2024-11-27 11:25:00,190.7,190.7,189.9,190.08,41993.0,187.7778,187.7778,186.9901,187.1673,41993.0
2024-11-27 11:30:00,190.13,190.24,190.0,190.12,11603.0,187.2165,187.3249,187.0885,187.2067,11603.0
2024-11-27 11:35:00,190.17,190.67,190.07,190.67,5422.0,187.2559,187.7483,187.1575,187.7483,5422.0
2024-11-27 11:40:00,190.61,190.74,190.59,190.67,6609.0,187.6892,187.8172,187.6695,187.7483,6609.0
2024-11-27 11:45:00,190.62,190.68,190.24,190.28,15304.0,187.699,187.7581,187.3249,187.3642,15304.0
2024-11-27 11:50:00,190.3,190.47,190.2,190.25,10600.0,187.3839,187.5513,187.2855,187.3347,10600.0
2024-11-27 11:55:00,190.3,190.38,190.01,190.03,6389.0,187.3839,187.4627,187.0984,187.1181,6389.0
2024-11-27 12:00:00,190.02,190.05,189.79,189.84,13944.0,187.1082,187.1378,186.8817,186.931,13944.0
2024-11-27 12:05:00,189.91,190.09,189.56,190.09,20820.0,186.9999,187.1771,186.6553,187.1771,20820.0
2024-11-27 12:10:00,189.94,190.2,189.93,190.08,8723.0,187.0294,187.2855,187.0196,187.1673,8723.0
2024-11-27 12:15:00,190.08,190.26,190.08,190.22,18154.0,187.1673,187.3445,187.1673,187.3052,18154.0
2024-11-27 12:20:00,190.22,190.33,190.11,190.17,4846.0,187.3052,187.4135,187.1968,187.2559,4846.0
2024-11-27 12:25:00,190.18,190.5,190.12,190.5,7399.0,187.2658,187.5809,187.2067,187.5809,7399.0
2024-11-27 12:30:00,190.47,190.71,190.41,190.7,5497.0,187.5513,187.7876,187.4922,187.7778,5497.0
2024-11-27 12:35:00,190.72,190.74,190.24,190.25,10343.0,187.7975,187.8172,187.3249,187.3347,10343.0
2024-11-27 12:40:00,190.2,190.43,190.05,190.38,4623.0,187.2855,187.5119,187.1378,187.4627,4623.0
2024-11-27 12:45:00,190.42,190.49,190.31,190.38,5894.0,187.5021,187.571,187.3938,187.4627,5894.0
2024-11-27 12:50:00,190.43,190.67,190.42,190.59,10920.0,187.5119,187.7483,187.5021,187.6695,10920.0
2024-11-27 12:55:00,190.6,190.6,190.25,190.28,19715.0,187.6793,187.6793,187.3347,187.3642,19715.0
2024-11-27 13:00:00,190.26,190.35,190.1,190.14,8729.0,187.3445,187.4332,187.187,187.2264,8729.0
2024-11-27 13:05:00,190.16,190.24,190.08,190.14,6328.0,187.2461,187.3249,187.1673,187.2264,6328.0
2024-11-27 13:10:00,190.18,190.22,190.12,190.22,3152.0,187.2658,187.3052,187.2067,187.3052,3152.0
2024-11-27 13:15:00,190.23,190.33,190.18,190.26,4264.0,187.315,187.4135,187.2658,187.3445,4264.0
2024-11-27 13:20:00,190.29,190.5,190.04,190.06,18586.0,187.3741,187.5809,187.1279,187.1476,18586.0
2024-11-27 13:25:00,190.06,190.11,189.88,189.88,10941.0,187.1476,187.1968,186.9704,186.9704,10941.0
2024-11-27 13:30:00,189.86,190.12,189.84,190.09,5902.0,186.9507,187.2067,186.931,187.1771,5902.0
2024-11-27 13:35:00,190.05,190.12,189.97,189.97,5594.0,187.1378,187.2067,187.059,187.059,5594.0
2024-11-27 13:40:00,190.01,190.03,189.8,189.83,9813.0,187.0984,187.1181,186.8916,186.9211,9813.0
2024-11-27 13:45:00,189.81,189.81,189.59,189.6,5774.0,186.9014,186.9014,186.6848,186.6947,5774.0
2024-11-27 13:50:00,189.64,189.74,189.6,189.67,4929.0,186.734,186.8325,186.6947,186.7636,4929.0
2024-11-27 13:55:00,189.67,189.9,189.66,189.78,8208.0,186.7636,186.9901,186.7537,186.8719,8208.0
2024-11-27 14:00:00,189.78,189.95,189.78,189.89,4338.0,186.8719,187.0393,186.8719,186.9802,4338.0
2024-11-27 14:05:00,189.9,190.14,189.84,190.14,10711.0,186.9901,187.2264,186.931,187.2264,10711.0
2024-11-27 14:10:00,190.14,190.15,189.98,190.1,5021.0,187.2264,187.2362,187.0688,187.187,5021.0
2024-11-27 14:15:00,190.09,190.13,190.03,190.05,7664.0,187.1771,187.2165,187.1181,187.1378,7664.0
2024-11-27 14:20:00,190.02,190.02,189.8,189.85,2892.0,187.1082,187.1082,186.8916,186.9408,2892.0
2024-11-27 14:25:00,189.85,189.94,189.74,189.77,15290.0,186.9408,187.0294,186.8325,186.8621,15290.0
2024-11-27 14:30:00,189.73,189.79,189.62,189.62,6526.0,186.8227,186.8817,186.7144,186.7144,6526.0
2024-11-27 14:35:00,189.62,189.84,189.51,189.84,25080.0,186.7144,186.931,186.606,186.931,25080.0
2024-11-27 14:40:00,189.81,189.81,189.7,189.74,4148.0,186.9014,186.9014,186.7931,186.8325,4148.0
2024-11-27 14:45:00,189.72,189.75,189.61,189.68,3839.0,186.8128,186.8424,186.7045,186.7734,3839.0
2024-11-27 14:50:00,189.68,189.76,189.67,189.74,6214.0,186.7734,186.8522,186.7636,186.8325,6214.0
2024-11-27 14:55:00,189.73,189.73,189.58,189.59,5268.0,186.8227,186.8227,186.675,186.6848,5268.0
2024-11-27 15:00:00,189.59,189.68,189.27,189.3,34709.0,186.6848,186.7734,186.3697,186.3993,34709.0
2024-11-27 15:05:00,189.31,189.43,189.27,189.39,12752.0,186.4091,186.5273,186.3697,186.4879,12752.0
2024-11-27 15:10:00,189.37,189.5,189.29,189.5,11749.0,186.4682,186.5962,186.3894,186.5962,11749.0
2024-11-27 15:15:00,189.5,189.63,189.46,189.63,10222.0,186.5962,186.7242,186.5568,186.7242,10222.0
2024-11-27 15:20:00,189.6,189.68,189.47,189.65,12895.0,186.6947,186.7734,186.5667,186.7439,12895.0
2024-11-27 15:25:00,189.69,189.73,189.56,189.73,19900.0,186.7833,186.8227,186.6553,186.8227,19900.0
2024-11-27 15:30:00,189.67,189.75,189.48,189.59,15419.0,186.7636,186.8424,186.5765,186.6848,15419.0
2024-11-27 15:35:00,189.6,189.71,189.59,189.61,14666.0,186.6947,186.803,186.6848,186.7045,14666.0
2024-11-27 15:40:00,189.61,189.61,189.38,189.45,22399.0,186.7045,186.7045,186.478,186.547,22399.0
2024-11-27 15:45:00,189.45,189.54,189.44,189.54,25237.0,186.547,186.6356,186.5371,186.6356,25237.0
2024-11-27 15:50:00,189.54,189.54,189.05,189.15,66025.0,186.6356,186.6356,186.1531,186.2516,66025.0
2024-11-27 15:55:00,189.21,189.26,188.52,189.04,304662.0,186.3106,186.3599,185.6312,186.1432,304662.0
2024-11-29 09:30:00,191.49,191.88,190.83,191.59,45340.0,188.5557,188.9397,187.9058,188.6542,45340.0
2024-11-29 09:35:00,191.52,191.52,191.08,191.24,5992.0,188.5852,188.5852,188.152,188.3095,5992.0
2024-11-29 09:40:00,191.14,191.22,190.68,190.68,9474.0,188.2111,188.2898,187.7581,187.7581,9474.0
2024-11-29 09:45:00,190.59,191.2,190.59,190.93,15767.0,187.6695,188.2701,187.6695,188.0043,15767.0
2024-11-29 09:50:00,190.93,191.33,190.85,191.14,35875.0,188.0043,188.3981,187.9255,188.2111,35875.0
2024-11-29 09:55:00,191.14,191.14,190.6,190.61,12756.0,188.2111,188.2111,187.6793,187.6892,12756.0
2024-11-29 10:00:00,190.57,191.12,190.57,191.12,12740.0,187.6498,188.1914,187.6498,188.1914,12740.0
2024-11-29 10:05:00,191.19,191.33,191.07,191.24,13242.0,188.2603,188.3981,188.1421,188.3095,13242.0
2024-11-29 10:10:00,191.24,191.52,191.04,191.48,19841.0,188.3095,188.5852,188.1126,188.5458,19841.0
2024-11-29 10:15:00,191.33,191.68,191.31,191.33,18382.0,188.3981,188.7428,188.3785,188.3981,18382.0
2024-11-29 10:20:00,191.33,191.44,191.11,191.18,10650.0,188.3981,188.5065,188.1815,188.2504,10650.0
2024-11-29 10:25:00,191.14,191.17,190.89,190.97,8327.0,188.2111,188.2406,187.9649,188.0437,8327.0
2024-11-29 10:30:00,190.97,191.09,190.95,190.97,6075.0,188.0437,188.1618,188.024,188.0437,6075.0
2024-11-29 10:35:00,190.95,191.08,190.82,190.88,23573.0,188.024,188.152,187.896,187.955,23573.0
2024-11-29 10:40:00,190.94,191.16,190.79,191.14,9434.0,188.0141,188.2308,187.8664,188.2111,9434.0
2024-11-29 10:45:00,191.19,191.3,191.05,191.28,14505.0,188.2603,188.3686,188.1224,188.3489,14505.0
2024-11-29 10:50:00,191.28,191.36,191.17,191.27,10176.0,188.3489,188.4277,188.2406,188.3391,10176.0
2024-11-29 10:55:00,191.31,191.38,191.12,191.16,9236.0,188.3785,188.4474,188.1914,188.2308,9236.0
2024-11-29 11:00:00,191.18,191.2,190.93,190.93,6431.0,188.2504,188.2701,188.0043,188.0043,6431.0
2024-11-29 11:05:00,190.99,190.99,190.87,190.89,7364.0,188.0634,188.0634,187.9452,187.9649,7364.0
2024-11-29 11:10:00,190.85,190.85,190.54,190.54,13544.0,187.9255,187.9255,187.6203,187.6203,13544.0
2024-11-29 11:15:00,190.55,190.72,190.44,190.56,4744.0,187.6301,187.7975,187.5218,187.6399,4744.0
2024-11-29 11:20:00,190.5,190.55,190.4,190.49,7209.0,187.5809,187.6301,187.4824,187.571,7209.0
2024-11-29 11:25:00,190.5,190.7,190.46,190.69,6948.0,187.5809,187.7778,187.5415,187.768,6948.0
2024-11-29 11:30:00,190.62,190.7,190.55,190.59,9016.0,187.699,187.7778,187.6301,187.6695,9016.0
2024-11-29 11:35:00,190.55,190.81,190.52,190.64,5503.0,187.6301,187.8861,187.6006,187.7187,5503.0
2024-11-29 11:40:00,190.66,190.75,190.6,190.67,9827.0,187.7384,187.827,187.6793,187.7483,9827.0
2024-11-29 11:45:00,190.68,190.97,190.68,190.87,14143.0,187.7581,188.0437,187.7581,187.9452,14143.0
2024-11-29 11:50:00,190.93,191.15,190.88,191.05,19564.0,188.0043,188.2209,187.955,188.1224,19564.0
2024-11-29 11:55:00,191.02,191.06,190.84,190.89,9399.0,188.0929,188.1323,187.9157,187.9649,9399.0
2024-11-29 12:00:00,190.89,191.07,190.84,191.07,8640.0,187.9649,188.1421,187.9157,188.1421,8640.0
2024-11-29 12:05:00,191.03,191.27,191.03,191.14,9362.0,188.1027,188.3391,188.1027,188.2111,9362.0
2024-11-29 12:10:00,191.08,191.15,190.92,191.15,7664.0,188.152,188.2209,187.9944,188.2209,7664.0
2024-11-29 12:15:00,191.13,191.23,191.09,191.22,9401.0,188.2012,188.2997,188.1618,188.2898,9401.0
2024-11-29 12:20:00,191.2,191.23,191.05,191.08,12430.0,188.2701,188.2997,188.1224,188.152,12430.0
2024-11-29 12:25:00,191.08,191.29,191.07,191.24,7714.0,188.152,188.3588,188.1421,188.3095,7714.0
2024-11-29 12:30:00,191.24,191.6,191.18,191.44,12404.0,188.3095,188.664,188.2504,188.5065,12404.0
2024-11-29 12:35:00,191.45,191.5,191.3,191.37,17700.0,188.5163,188.5655,188.3686,188.4375,17700.0
2024-11-29 12:40:00,191.38,191.69,191.37,191.65,12905.0,188.4474,188.7526,188.4375,188.7132,12905.0
2024-11-29 12:45:00,191.62,191.95,191.6,191.7,15218.0,188.6837,189.0086,188.664,188.7625,15218.0
2024-11-29 12:50:00,191.68,191.85,191.23,191.34,25545.0,188.7428,188.9102,188.2997,188.408,25545.0
2024-11-29 12:55:00,191.36,191.4,191.08,191.2,70246.0,188.4277,188.4671,188.152,188.2701,70246.0
2024-12-02 09:30:00,191.72,192.51,191.0,191.0,52733.0,188.7822,189.5601,188.0732,188.0732,52733.0
2024-12-02 09:35:00,191.0,191.13,190.04,190.33,18632.0,188.0732,188.2012,187.1279,187.4135,18632.0
2024-12-02 09:40:00,190.51,190.52,189.89,190.06,6187.0,187.5907,187.6006,186.9802,187.1476,6187.0
2024-12-02 09:45:00,190.06,190.24,189.53,189.64,26399.0,187.1476,187.3249,186.6257,186.734,26399.0
2024-12-02 09:50:00,189.63,189.67,189.21,189.33,13189.0,186.7242,186.7636,186.3106,186.4288,13189.0
2024-12-02 09:55:00,189.34,189.4,188.94,189.28,12000.0,186.4386,186.4977,186.0448,186.3796,12000.0
2024-12-02 10:00:00,189.28,189.63,188.54,188.74,24339.0,186.3796,186.7242,185.6509,185.8478,24339.0
2024-12-02 10:05:00,188.78,188.97,188.57,188.94,25125.0,185.8872,186.0743,185.6804,186.0448,25125.0
2024-12-02 10:10:00,188.88,189.22,188.71,189.0,20955.0,185.9857,186.3205,185.8183,186.1039,20955.0
2024-12-02 10:15:00,189.0,189.52,188.94,189.43,6237.0,186.1039,186.6159,186.0448,186.5273,6237.0
2024-12-02 10:20:00,189.44,189.85,189.44,189.72,9915.0,186.5371,186.9408,186.5371,186.8128,9915.0
2024-12-02 10:25:00,189.84,190.01,189.11,189.37,25420.0,186.931,187.0984,186.2122,186.4682,25420.0
2024-12-02 10:30:00,189.3,189.33,188.85,188.85,8837.0,186.3993,186.4288,185.9562,185.9562,8837.0
2024-12-02 10:35:00,188.61,188.67,188.28,188.44,11645.0,185.7198,185.7789,185.3949,185.5524,11645.0
2024-12-02 10:40:00,188.54,188.78,188.35,188.62,34981.0,185.6509,185.8872,185.4638,185.7297,34981.0
2024-12-02 10:45:00,188.55,188.69,188.0,188.08,14945.0,185.6607,185.7986,185.1192,185.1979,14945.0
2024-12-02 10:50:00,188.13,188.22,187.82,187.98,27497.0,185.2472,185.3358,184.9419,185.0995,27497.0
2024-12-02 10:55:00,187.93,188.01,187.14,187.38,17227.0,185.0502,185.129,184.2724,184.5087,17227.0
2024-12-02 11:00:00,187.35,187.58,187.17,187.46,25716.0,184.4791,184.7056,184.3019,184.5875,25716.0
2024-12-02 11:05:00,187.47,187.95,187.37,187.95,13662.0,184.5973,185.0699,184.4988,185.0699,13662.0
2024-12-02 11:10:00,187.97,188.12,187.78,187.89,9554.0,185.0896,185.2373,184.9025,185.0109,9554.0
2024-12-02 11:15:00,187.97,188.16,187.95,188.06,12237.0,185.0896,185.2767,185.0699,185.1783,12237.0
2024-12-02 11:20:00,188.1,188.12,187.93,188.12,17566.0,185.2176,185.2373,185.0502,185.2373,17566.0
2024-12-02 11:25:00,188.12,188.26,187.82,187.92,14623.0,185.2373,185.3752,184.9419,185.0404,14623.0
2024-12-02 11:30:00,187.9,188.17,187.78,188.0,9001.0,185.0207,185.2866,184.9025,185.1192,9001.0
2024-12-02 11:35:00,188.0,188.12,187.44,187.51,17601.0,185.1192,185.2373,184.5678,184.6367,17601.0
2024-12-02 11:40:00,187.43,187.71,187.41,187.58,8649.0,184.5579,184.8336,184.5382,184.7056,8649.0
2024-12-02 11:45:00,187.51,187.85,187.47,187.82,18699.0,184.6367,184.9715,184.5973,184.9419,18699.0
2024-12-02 11:50:00,187.83,188.12,187.59,187.66,16597.0,184.9518,185.2373,184.7155,184.7844,16597.0
2024-12-02 11:55:00,187.66,187.7,187.42,187.48,3561.0,184.7844,184.8238,184.5481,184.6071,3561.0
2024-12-02 12:00:00,187.53,187.8,187.49,187.6,17918.0,184.6564,184.9222,184.617,184.7253,17918.0
2024-12-02 12:05:00,187.65,187.96,187.57,187.96,11991.0,184.7745,185.0798,184.6958,185.0798,11991.0
2024-12-02 12:10:00,187.96,188.05,187.87,187.91,7744.0,185.0798,185.1684,184.9912,185.0306,7744.0
2024-12-02 12:15:00,188.01,188.01,187.69,187.83,13715.0,185.129,185.129,184.8139,184.9518,13715.0
2024-12-02 12:20:00,187.87,187.93,187.71,187.76,28350.0,184.9912,185.0502,184.8336,184.8829,28350.0
2024-12-02 12:25:00,187.73,187.78,187.47,187.62,13482.0,184.8533,184.9025,184.5973,184.745,13482.0
2024-12-02 12:30:00,187.63,187.78,187.55,187.71,8159.0,184.7548,184.9025,184.6761,184.8336,8159.0
2024-12-02 12:35:00,187.75,187.86,187.71,187.73,8326.0,184.873,184.9813,184.8336,184.8533,8326.0
2024-12-02 12:40:00,187.73,187.77,187.63,187.68,13787.0,184.8533,184.8927,184.7548,184.8041,13787.0
2024-12-02 12:45:00,187.71,187.92,187.69,187.79,14568.0,184.8336,185.0404,184.8139,184.9124,14568.0
2024-12-02 12:50:00,187.78,188.05,187.66,188.05,12334.0,184.9025,185.1684,184.7844,185.1684,12334.0
2024-12-02 12:55:00,187.98,187.98,187.68,187.69,7801.0,185.0995,185.0995,184.8041,184.8139,7801.0
2024-12-02 13:00:00,187.74,187.82,187.67,187.67,7984.0,184.8632,184.9419,184.7942,184.7942,7984.0
2024-12-02 13:05:00,187.75,187.82,187.73,187.77,3845.0,184.873,184.9419,184.8533,184.8927,3845.0
2024-12-02 13:10:00,187.75,187.89,187.62,187.62,28358.0,184.873,185.0109,184.745,184.745,28358.0
2024-12-02 13:15:00,187.63,187.74,187.63,187.69,3229.0,184.7548,184.8632,184.7548,184.8139,3229.0
2024-12-02 13:20:00,187.7,187.7,187.56,187.63,10029.0,184.8238,184.8238,184.6859,184.7548,10029.0
2024-12-02 13:25:00,187.63,187.71,187.59,187.68,7040.0,184.7548,184.8336,184.7155,184.8041,7040.0
2024-12-02 13:30:00,187.66,187.7,187.45,187.47,11126.0,184.7844,184.8238,184.5776,184.5973,11126.0
2024-12-02 13:35:00,187.52,187.75,187.39,187.75,11285.0,184.6465,184.873,184.5185,184.873,11285.0
2024-12-02 13:40:00,187.79,187.79,187.46,187.56,22236.0,184.9124,184.9124,184.5875,184.6859,22236.0
2024-12-02 13:45:00,187.56,187.57,187.35,187.41,7554.0,184.6859,184.6958,184.4791,184.5382,7554.0
2024-12-02 13:50:00,187.41,187.68,187.4,187.59,14506.0,184.5382,184.8041,184.5284,184.7155,14506.0
2024-12-02 13:55:00,187.59,187.72,187.55,187.69,7010.0,184.7155,184.8435,184.6761,184.8139,7010.0
2024-12-02 14:00:00,187.68,187.69,187.52,187.56,7315.0,184.8041,184.8139,184.6465,184.6859,7315.0
2024-12-02 14:05:00,187.56,187.57,187.42,187.5,5763.0,184.6859,184.6958,184.5481,184.6268,5763.0
2024-12-02 14:10:00,187.51,187.51,187.3,187.39,11253.0,184.6367,184.6367,184.4299,184.5185,11253.0
2024-12-02 14:15:00,187.4,187.53,187.4,187.43,7315.0,184.5284,184.6564,184.5284,184.5579,7315.0
2024-12-02 14:20:00,187.42,187.56,187.4,187.56,16631.0,184.5481,184.6859,184.5284,184.6859,16631.0
2024-12-02 14:25:00,187.55,187.78,187.53,187.78,4676.0,184.6761,184.9025,184.6564,184.9025,4676.0
2024-12-02 14:30:00,187.75,187.86,187.73,187.85,5233.0,184.873,184.9813,184.8533,184.9715,5233.0
2024-12-02 14:35:00,187.88,187.91,187.72,187.87,10167.0,185.001,185.0306,184.8435,184.9912,10167.0
2024-12-02 14:40:00,187.86,187.98,187.82,187.87,7221.0,184.9813,185.0995,184.9419,184.9912,7221.0
2024-12-02 14:45:00,187.89,187.96,187.8,187.82,9988.0,185.0109,185.0798,184.9222,184.9419,9988.0
2024-12-02 14:50:00,187.78,187.79,187.53,187.56,8266.0,184.9025,184.9124,184.6564,184.6859,8266.0
2024-12-02 14:55:00,187.5,187.73,187.5,187.68,13609.0,184.6268,184.8533,184.6268,184.8041,13609.0
2024-12-02 15:00:00,187.68,187.74,187.6,187.71,9714.0,184.8041,184.8632,184.7253,184.8336,9714.0
2024-12-02 15:05:00,187.75,187.8,187.49,187.5,16117.0,184.873,184.9222,184.617,184.6268,16117.0
2024-12-02 15:10:00,187.5,187.76,187.25,187.68,26937.0,184.6268,184.8829,184.3807,184.8041,26937.0
2024-12-02 15:15:00,187.73,187.82,187.51,187.64,28955.0,184.8533,184.9419,184.6367,184.7647,28955.0
2024-12-02 15:20:00,187.65,187.67,187.54,187.66,12501.0,184.7745,184.7942,184.6662,184.7844,12501.0
2024-12-02 15:25:00,187.65,187.65,187.48,187.64,15030.0,184.7745,184.7745,184.6071,184.7647,15030.0
2024-12-02 15:30:00,187.6,187.63,187.46,187.55,20316.0,184.7253,184.7548,184.5875,184.6761,20316.0
2024-12-02 15:35:00,187.51,187.52,187.37,187.44,7667.0,184.6367,184.6465,184.4988,184.5678,7667.0
2024-12-02 15:40:00,187.45,187.54,187.38,187.44,18281.0,184.5776,184.6662,184.5087,184.5678,18281.0
2024-12-02 15:45:00,187.44,187.48,187.1,187.42,37378.0,184.5678,184.6071,184.233,184.5481,37378.0
2024-12-02 15:50:00,187.39,187.39,186.96,187.05,50869.0,184.5185,184.5185,184.0951,184.1837,50869.0
2024-12-02 15:55:00,187.05,187.13,186.81,187.0,195863.0,184.1837,184.2625,183.9474,184.1345,195863.0
2024-12-03 09:30:00,187.32,188.48,187.32,188.38,43248.0,184.4496,185.5918,184.4496,185.4934,43248.0
2024-12-03 09:35:00,188.38,188.58,188.0,188.27,17754.0,185.4934,185.6903,185.1192,185.385,17754.0
2024-12-03 09:40:00,188.27,188.43,187.66,188.01,16054.0,185.385,185.5426,184.7844,185.129,16054.0
2024-12-03 09:45:00,187.93,188.2,187.57,187.95,13718.0,185.0502,185.3161,184.6958,185.0699,13718.0
2024-12-03 09:50:00,187.87,188.24,187.6,188.11,21137.0,184.9912,185.3555,184.7253,185.2275,21137.0
2024-12-03 09:55:00,188.14,188.24,188.02,188.15,17663.0,185.257,185.3555,185.1389,185.2669,17663.0
2024-12-03 10:00:00,188.05,188.5,187.88,188.14,39993.0,185.1684,185.6115,185.001,185.257,39993.0
2024-12-03 10:05:00,188.22,188.24,187.93,188.02,7950.0,185.3358,185.3555,185.0502,185.1389,7950.0
2024-12-03 10:10:00,187.97,188.42,187.97,188.01,10651.0,185.0896,185.5327,185.0896,185.129,10651.0
2024-12-03 10:15:00,188.12,188.21,187.95,187.96,8247.0,185.2373,185.326,185.0699,185.0798,8247.0
2024-12-03 10:20:00,187.92,187.96,187.76,187.77,9327.0,185.0404,185.0798,184.8829,184.8927,9327.0
2024-12-03 10:25:00,187.73,187.74,187.36,187.36,10826.0,184.8533,184.8632,184.489,184.489,10826.0
2024-12-03 10:30:00,187.32,187.37,186.85,186.85,22695.0,184.4496,184.4988,183.9868,183.9868,22695.0
2024-12-03 10:35:00,186.87,187.03,186.86,186.86,4173.0,184.0065,184.164,183.9966,183.9966,4173.0
2024-12-03 10:40:00,186.85,186.88,186.26,186.43,12706.0,183.9868,184.0163,183.4058,183.5732,12706.0
2024-12-03 10:45:00,186.46,186.46,186.0,186.08,6851.0,183.6028,183.6028,183.1498,183.2286,6851.0
2024-12-03 10:50:00,186.15,186.5,186.14,186.28,5414.0,183.2975,183.6422,183.2877,183.4255,5414.0
2024-12-03 10:55:00,186.27,186.34,186.16,186.19,6073.0,183.4157,183.4846,183.3074,183.3369,6073.0
2024-12-03 11:00:00,186.21,186.21,185.69,185.7,18318.0,183.3566,183.3566,182.8446,182.8544,18318.0
2024-12-03 11:05:00,185.71,185.82,185.5,185.68,9356.0,182.8643,182.9726,182.6575,182.8347,9356.0
2024-12-03 11:10:00,185.6,185.75,185.54,185.7,10780.0,182.756,182.9037,182.6969,182.8544,10780.0
2024-12-03 11:15:00,185.7,185.7,185.4,185.43,12965.0,182.8544,182.8544,182.559,182.5886,12965.0
2024-12-03 11:20:00,185.44,185.59,185.44,185.5,11090.0,182.5984,182.7461,182.5984,182.6575,11090.0
2024-12-03 11:25:00,185.55,185.83,185.48,185.78,18663.0,182.7067,182.9824,182.6378,182.9332,18663.0
2024-12-03 11:30:00,185.73,185.9,185.54,185.84,16442.0,182.884,183.0514,182.6969,182.9923,16442.0
2024-12-03 11:35:00,185.84,185.88,185.69,185.69,7176.0,182.9923,183.0317,182.8446,182.8446,7176.0
2024-12-03 11:40:00,185.7,185.73,185.47,185.47,13752.0,182.8544,182.884,182.6279,182.6279,13752.0
2024-12-03 11:45:00,185.53,185.58,185.2,185.2,13750.0,182.687,182.7363,182.3621,182.3621,13750.0
2024-12-03 11:50:00,185.22,185.46,185.21,185.46,17470.0,182.3818,182.6181,182.3719,182.6181,17470.0
2024-12-03 11:55:00,185.45,185.57,185.28,185.36,18118.0,182.6083,182.7264,182.4409,182.5196,18118.0
2024-12-03 12:00:00,185.34,185.43,185.27,185.34,14810.0,182.4999,182.5886,182.431,182.4999,14810.0
2024-12-03 12:05:00,185.34,185.85,185.27,185.84,27124.0,182.4999,183.0021,182.431,182.9923,27124.0
2024-12-03 12:10:00,185.85,185.94,185.7,185.75,14411.0,183.0021,183.0907,182.8544,182.9037,14411.0
2024-12-03 12:15:00,185.72,186.18,185.72,186.15,47072.0,182.8741,183.3271,182.8741,183.2975,47072.0
2024-12-03 12:20:00,186.21,186.21,185.83,185.99,14136.0,183.3566,183.3566,182.9824,183.14,14136.0
2024-12-03 12:25:00,185.95,186.04,185.92,185.98,6775.0,183.1006,183.1892,183.071,183.1301,6775.0
2024-12-03 12:30:00,186.07,186.27,186.03,186.26,8144.0,183.2188,183.4157,183.1794,183.4058,8144.0
2024-12-03 12:35:00,186.23,186.3,186.11,186.13,6166.0,183.3763,183.4452,183.2581,183.2778,6166.0
2024-12-03 12:40:00,186.18,186.25,186.14,186.16,8991.0,183.3271,183.396,183.2877,183.3074,8991.0
2024-12-03 12:45:00,186.16,186.51,186.15,186.42,18343.0,183.3074,183.652,183.2975,183.5634,18343.0
2024-12-03 12:50:00,186.45,186.68,186.45,186.68,10594.0,183.5929,183.8194,183.5929,183.8194,10594.0
2024-12-03 12:55:00,186.64,186.64,186.39,186.43,9366.0,183.78,183.78,183.5338,183.5732,9366.0
2024-12-03 13:00:00,186.43,186.48,186.35,186.45,15415.0,183.5732,183.6225,183.4945,183.5929,15415.0
2024-12-03 13:05:00,186.45,186.48,186.24,186.24,6768.0,183.5929,183.6225,183.3861,183.3861,6768.0
2024-12-03 13:10:00,186.33,186.33,186.09,186.16,10114.0,183.4748,183.4748,183.2384,183.3074,10114.0
2024-12-03 13:15:00,186.11,186.12,185.94,186.0,8735.0,183.2581,183.268,183.0907,183.1498,8735.0
2024-12-03 13:20:00,185.96,186.0,185.8,185.84,8477.0,183.1104,183.1498,182.9529,182.9923,8477.0
2024-12-03 13:25:00,185.87,185.97,185.79,185.79,9410.0,183.0218,183.1203,182.943,182.943,9410.0
2024-12-03 13:30:00,185.86,185.87,185.74,185.81,15733.0,183.012,183.0218,182.8938,182.9627,15733.0
2024-12-03 13:35:00,185.88,185.91,185.75,185.8,8902.0,183.0317,183.0612,182.9037,182.9529,8902.0
2024-12-03 13:40:00,185.8,185.86,185.59,185.7,18452.0,182.9529,183.012,182.7461,182.8544,18452.0
2024-12-03 13:45:00,185.75,185.92,185.68,185.89,10501.0,182.9037,183.071,182.8347,183.0415,10501.0
2024-12-03 13:50:00,185.89,185.9,185.7,185.7,4000.0,183.0415,183.0514,182.8544,182.8544,4000.0
2024-12-03 13:55:00,185.73,185.74,185.59,185.67,10589.0,182.884,182.8938,182.7461,182.8249,10589.0
2024-12-03 14:00:00,185.6,185.6,185.38,185.45,12817.0,182.756,182.756,182.5393,182.6083,12817.0
2024-12-03 14:05:00,185.45,185.67,185.42,185.66,13161.0,182.6083,182.8249,182.5787,182.815,13161.0
2024-12-03 14:10:00,185.65,185.65,185.36,185.38,18200.0,182.8052,182.8052,182.5196,182.5393,18200.0
2024-12-03 14:15:00,185.4,185.52,185.33,185.52,18622.0,182.559,182.6772,182.4901,182.6772,18622.0
2024-12-03 14:20:00,185.51,185.66,185.41,185.63,15190.0,182.6673,182.815,182.5689,182.7855,15190.0
2024-12-03 14:25:00,185.61,185.86,185.6,185.77,12903.0,182.7658,183.012,182.756,182.9233,12903.0
2024-12-03 14:30:00,185.81,186.0,185.79,185.93,11098.0,182.9627,183.1498,182.943,183.0809,11098.0
2024-12-03 14:35:00,185.97,185.98,185.87,185.93,22801.0,183.1203,183.1301,183.0218,183.0809,22801.0
2024-12-03 14:40:00,185.93,186.0,185.79,185.96,22099.0,183.0809,183.1498,182.943,183.1104,22099.0
2024-12-03 14:45:00,185.93,186.04,185.9,185.96,8571.0,183.0809,183.1892,183.0514,183.1104,8571.0
2024-12-03 14:50:00,185.96,186.16,185.93,186.03,7743.0,183.1104,183.3074,183.0809,183.1794,7743.0
2024-12-03 14:55:00,186.05,186.05,185.85,185.85,10069.0,183.1991,183.1991,183.0021,183.0021,10069.0
2024-12-03 15:00:00,185.84,185.89,185.55,185.6,12910.0,182.9923,183.0415,182.7067,182.756,12910.0
2024-12-03 15:05:00,185.6,185.67,185.55,185.66,6099.0,182.756,182.8249,182.7067,182.815,6099.0
2024-12-03 15:10:00,185.66,185.66,185.46,185.61,16045.0,182.815,182.815,182.6181,182.7658,16045.0
2024-12-03 15:15:00,185.58,185.59,185.49,185.52,6296.0,182.7363,182.7461,182.6476,182.6772,6296.0
2024-12-03 15:20:00,185.52,185.58,185.48,185.55,9327.0,182.6772,182.7363,182.6378,182.7067,9327.0
2024-12-03 15:25:00,185.6,185.6,185.55,185.58,4993.0,182.756,182.756,182.7067,182.7363,4993.0
2024-12-03 15:30:00,185.55,186.0,185.49,186.0,28597.0,182.7067,183.1498,182.6476,183.1498,28597.0
2024-12-03 15:35:00,186.0,186.17,185.75,185.84,23645.0,183.1498,183.3172,182.9037,182.9923,23645.0
2024-12-03 15:40:00,185.82,186.0,185.71,185.83,19244.0,182.9726,183.1498,182.8643,182.9824,19244.0
2024-12-03 15:45:00,185.84,186.0,185.79,185.9,42788.0,182.9923,183.1498,182.943,183.0514,42788.0
2024-12-03 15:50:00,185.92,186.41,185.91,186.28,62942.0,183.071,183.5535,183.0612,183.4255,62942.0
2024-12-03 15:55:00,186.26,186.31,185.94,186.14,160958.0,183.4058,183.4551,183.0907,183.2877,160958.0
2024-12-04 09:30:00,186.01,186.73,186.0,186.45,45135.0,183.1597,183.8686,183.1498,183.5929,45135.0
2024-12-04 09:35:00,186.8,186.97,185.8,186.03,10927.0,183.9376,184.105,182.9529,183.1794,10927.0
2024-12-04 09:40:00,185.93,186.24,185.8,185.92,3782.0,183.0809,183.3861,182.9529,183.071,3782.0
2024-12-04 09:45:00,186.0,186.16,185.7,185.83,11709.0,183.1498,183.3074,182.8544,182.9824,11709.0
2024-12-04 09:50:00,185.94,186.37,185.8,186.17,14476.0,183.0907,183.5142,182.9529,183.3172,14476.0
2024-12-04 09:55:00,186.17,186.29,185.88,186.25,16840.0,183.3172,183.4354,183.0317,183.396,16840.0
2024-12-04 10:00:00,186.07,186.32,185.96,186.23,17335.0,183.2188,183.4649,183.1104,183.3763,17335.0
2024-12-04 10:05:00,186.25,186.35,185.91,186.22,16770.0,183.396,183.4945,183.0612,183.3665,16770.0
2024-12-04 10:10:00,186.27,186.66,186.19,186.46,12847.0,183.4157,183.7997,183.3369,183.6028,12847.0
2024-12-04 10:15:00,186.47,186.59,185.92,186.08,18066.0,183.6126,183.7308,183.071,183.2286,18066.0
2024-12-04 10:20:00,186.08,186.3,185.93,186.3,34430.0,183.2286,183.4452,183.0809,183.4452,34430.0
2024-12-04 10:25:00,186.39,186.57,186.32,186.52,9579.0,183.5338,183.7111,183.4649,183.6619,9579.0
2024-12-04 10:30:00,186.44,186.62,186.3,186.51,10312.0,183.5831,183.7603,183.4452,183.652,10312.0
2024-12-04 10:35:00,186.51,186.79,186.43,186.79,14144.0,183.652,183.9277,183.5732,183.9277,14144.0
2024-12-04 10:40:00,186.69,186.84,186.57,186.69,13152.0,183.8292,183.977,183.7111,183.8292,13152.0
2024-12-04 10:45:00,186.67,186.69,186.28,186.53,7939.0,183.8096,183.8292,183.4255,183.6717,7939.0
2024-12-04 10:50:00,186.56,186.56,186.27,186.29,9592.0,183.7012,183.7012,183.4157,183.4354,9592.0
2024-12-04 10:55:00,186.31,186.38,186.25,186.37,11061.0,183.4551,183.524,183.396,183.5142,11061.0
2024-12-04 11:00:00,186.39,186.44,186.25,186.3,8741.0,183.5338,183.5831,183.396,183.4452,8741.0
2024-12-04 11:05:00,186.3,186.3,185.86,185.86,20861.0,183.4452,183.4452,183.012,183.012,20861.0
2024-12-04 11:10:00,185.9,185.97,185.6,185.73,7120.0,183.0514,183.1203,182.756,182.884,7120.0
2024-12-04 11:15:00,185.75,185.79,185.63,185.75,6958.0,182.9037,182.943,182.7855,182.9037,6958.0
2024-12-04 11:20:00,185.75,185.96,185.7,185.71,8852.0,182.9037,183.1104,182.8544,182.8643,8852.0
2024-12-04 11:25:00,185.75,185.76,185.57,185.57,6208.0,182.9037,182.9135,182.7264,182.7264,6208.0
2024-12-04 11:30:00,185.53,185.64,185.37,185.56,11880.0,182.687,182.7953,182.5295,182.7166,11880.0
2024-12-04 11:35:00,185.49,185.54,185.32,185.34,11786.0,182.6476,182.6969,182.4802,182.4999,11786.0
2024-12-04 11:40:00,185.3,185.32,185.13,185.18,5479.0,182.4605,182.4802,182.2932,182.3424,5479.0
2024-12-04 11:45:00,185.24,185.39,185.16,185.26,7022.0,182.4015,182.5492,182.3227,182.4212,7022.0
2024-12-04 11:50:00,185.35,185.35,185.2,185.31,6912.0,182.5098,182.5098,182.3621,182.4704,6912.0
2024-12-04 11:55:00,185.31,185.35,185.05,185.06,9448.0,182.4704,182.5098,182.2144,182.2242,9448.0
2024-12-04 12:00:00,185.14,185.14,185.05,185.1,6019.0,182.303,182.303,182.2144,182.2636,6019.0
2024-12-04 12:05:00,185.05,185.15,184.79,184.95,33913.0,182.2144,182.3128,181.9584,182.1159,33913.0
2024-12-04 12:10:00,184.92,185.04,184.84,185.03,10113.0,182.0864,182.2045,182.0076,182.1947,10113.0
2024-12-04 12:15:00,185.03,185.12,185.0,185.12,6607.0,182.1947,182.2833,182.1651,182.2833,6607.0
2024-12-04 12:20:00,185.12,185.12,184.85,184.85,7678.0,182.2833,182.2833,182.0174,182.0174,7678.0
2024-12-04 12:25:00,184.92,185.02,184.9,184.99,7672.0,182.0864,182.1848,182.0667,182.1553,7672.0
2024-12-04 12:30:00,185.01,185.01,184.72,184.72,7525.0,182.175,182.175,181.8894,181.8894,7525.0
2024-12-04 12:35:00,184.74,185.03,184.69,185.0,19432.0,181.9091,182.1947,181.8599,182.1651,19432.0
2024-12-04 12:40:00,184.95,184.95,184.81,184.93,5031.0,182.1159,182.1159,181.9781,182.0962,5031.0
2024-12-04 12:45:00,184.99,184.99,184.86,184.92,10077.0,182.1553,182.1553,182.0273,182.0864,10077.0
2024-12-04 12:50:00,184.97,185.5,184.93,185.37,9181.0,182.1356,182.6575,182.0962,182.5295,9181.0
2024-12-04 12:55:00,185.5,185.5,185.33,185.45,8303.0,182.6575,182.6575,182.4901,182.6083,8303.0
2024-12-04 13:00:00,185.43,185.66,185.31,185.64,6986.0,182.5886,182.815,182.4704,182.7953,6986.0
2024-12-04 13:05:00,185.56,185.64,185.37,185.39,4723.0,182.7166,182.7953,182.5295,182.5492,4723.0
2024-12-04 13:10:00,185.44,185.5,185.42,185.47,4725.0,182.5984,182.6575,182.5787,182.6279,4725.0
2024-12-04 13:15:00,185.46,185.54,185.41,185.44,6926.0,182.6181,182.6969,182.5689,182.5984,6926.0
2024-12-04 13:20:00,185.38,185.41,185.11,185.11,4494.0,182.5393,182.5689,182.2735,182.2735,4494.0
2024-12-04 13:25:00,185.1,185.33,185.07,185.22,4540.0,182.2636,182.4901,182.2341,182.3818,4540.0
2024-12-04 13:30:00,185.2,185.2,184.91,184.93,6159.0,182.3621,182.3621,182.0765,182.0962,6159.0
2024-12-04 13:35:00,185.0,185.21,184.97,185.12,10159.0,182.1651,182.3719,182.1356,182.2833,10159.0
2024-12-04 13:40:00,185.13,185.19,184.96,185.05,6139.0,182.2932,182.3522,182.1258,182.2144,6139.0
2024-12-04 13:45:00,185.05,185.28,185.01,185.21,7917.0,182.2144,182.4409,182.175,182.3719,7917.0
2024-12-04 13:50:00,185.26,185.35,185.19,185.33,4491.0,182.4212,182.5098,182.3522,182.4901,4491.0
2024-12-04 13:55:00,185.33,185.39,185.14,185.14,5673.0,182.4901,182.5492,182.303,182.303,5673.0
2024-12-04 14:00:00,185.13,185.25,185.05,185.22,10484.0,182.2932,182.4113,182.2144,182.3818,10484.0
2024-12-04 14:05:00,185.18,185.25,185.11,185.2,5452.0,182.3424,182.4113,182.2735,182.3621,5452.0
2024-12-04 14:10:00,185.22,185.23,185.14,185.18,3765.0,182.3818,182.3916,182.303,182.3424,3765.0
2024-12-04 14:15:00,185.23,185.33,185.17,185.33,5098.0,182.3916,182.4901,182.3325,182.4901,5098.0
2024-12-04 14:20:00,185.3,185.4,185.26,185.36,6792.0,182.4605,182.559,182.4212,182.5196,6792.0
2024-12-04 14:25:00,185.36,185.4,185.28,185.4,3679.0,182.5196,182.559,182.4409,182.559,3679.0
2024-12-04 14:30:00,185.41,185.48,185.39,185.44,6558.0,182.5689,182.6378,182.5492,182.5984,6558.0
2024-12-04 14:35:00,185.47,185.57,185.46,185.54,5617.0,182.6279,182.7264,182.6181,182.6969,5617.0
2024-12-04 14:40:00,185.55,185.59,185.44,185.51,8180.0,182.7067,182.7461,182.5984,182.6673,8180.0
2024-12-04 14:45:00,185.53,185.54,185.18,185.18,6461.0,182.687,182.6969,182.3424,182.3424,6461.0
2024-12-04 14:50:00,185.21,185.45,185.15,185.36,7265.0,182.3719,182.6083,182.3128,182.5196,7265.0
2024-12-04 14:55:00,185.42,185.42,185.28,185.29,4714.0,182.5787,182.5787,182.4409,182.4507,4714.0
2024-12-04 15:00:00,185.31,185.41,185.26,185.34,18806.0,182.4704,182.5689,182.4212,182.4999,18806.0
2024-12-04 15:05:00,185.39,185.68,185.39,185.66,4472.0,182.5492,182.8347,182.5492,182.815,4472.0
2024-12-04 15:10:00,185.69,185.81,185.62,185.67,8854.0,182.8446,182.9627,182.7756,182.8249,8854.0
2024-12-04 15:15:00,185.63,185.68,185.45,185.56,10951.0,182.7855,182.8347,182.6083,182.7166,10951.0
2024-12-04 15:20:00,185.55,185.59,185.53,185.56,6694.0,182.7067,182.7461,182.687,182.7166,6694.0
2024-12-04 15:25:00,185.56,185.6,185.31,185.37,17987.0,182.7166,182.756,182.4704,182.5295,17987.0
2024-12-04 15:30:00,185.37,185.55,185.33,185.44,14504.0,182.5295,182.7067,182.4901,182.5984,14504.0
2024-12-04 15:35:00,185.44,185.58,185.44,185.58,10097.0,182.5984,182.7363,182.5984,182.7363,10097.0
2024-12-04 15:40:00,185.58,185.69,185.47,185.55,17922.0,182.7363,182.8446,182.6279,182.7067,17922.0
2024-12-04 15:45:00,185.52,185.88,185.5,185.87,24520.0,182.6772,183.0317,182.6575,183.0218,24520.0
2024-12-04 15:50:00,185.88,185.98,185.59,185.59,35433.0,183.0317,183.1301,182.7461,182.7461,35433.0
2024-12-04 15:55:00,185.6,185.79,185.47,185.5,149808.0,182.756,182.943,182.6279,182.6575,149808.0
2024-12-05 09:30:00,186.0,186.6,185.77,186.13,38132.0,183.1498,183.7406,182.9233,183.2778,38132.0
2024-12-05 09:35:00,186.13,186.63,185.93,186.63,8685.0,183.2778,183.7702,183.0809,183.7702,8685.0
2024-12-05 09:40:00,186.68,186.77,185.83,186.03,12891.0,183.8194,183.908,182.9824,183.1794,12891.0
2024-12-05 09:45:00,186.07,187.46,186.03,187.45,26921.0,183.2188,184.5875,183.1794,184.5776,26921.0
2024-12-05 09:50:00,187.48,188.01,187.45,187.81,16171.0,184.6071,185.129,184.5776,184.9321,16171.0
2024-12-05 09:55:00,188.05,188.66,187.88,188.45,55094.0,185.1684,185.7691,185.001,185.5623,55094.0
2024-12-05 10:00:00,188.56,189.21,188.49,189.04,19012.0,185.6706,186.3106,185.6017,186.1432,19012.0
2024-12-05 10:05:00,189.09,189.1,188.49,188.49,29130.0,186.1925,186.2023,185.6017,185.6017,29130.0
2024-12-05 10:10:00,188.45,188.7,188.1,188.44,45899.0,185.5623,185.8084,185.2176,185.5524,45899.0
2024-12-05 10:15:00,188.38,188.85,188.38,188.85,6638.0,185.4934,185.9562,185.4934,185.9562,6638.0
2024-12-05 10:20:00,188.91,189.05,188.72,188.87,10748.0,186.0152,186.1531,185.8281,185.9758,10748.0
2024-12-05 10:25:00,188.88,188.94,188.18,188.28,27549.0,185.9857,186.0448,185.2964,185.3949,27549.0
2024-12-05 10:30:00,188.28,188.37,188.13,188.18,14571.0,185.3949,185.4835,185.2472,185.2964,14571.0
2024-12-05 10:35:00,188.14,188.3,187.77,187.85,11180.0,185.257,185.4146,184.8927,184.9715,11180.0
2024-12-05 10:40:00,187.94,188.16,187.88,188.06,7144.0,185.0601,185.2767,185.001,185.1783,7144.0
2024-12-05 10:45:00,188.22,188.96,188.12,188.89,6384.0,185.3358,186.0645,185.2373,185.9955,6384.0
2024-12-05 10:50:00,188.83,188.84,188.42,188.48,12644.0,185.9365,185.9463,185.5327,185.5918,12644.0
2024-12-05 10:55:00,188.54,188.55,188.3,188.34,5837.0,185.6509,185.6607,185.4146,185.454,5837.0
2024-12-05 11:00:00,188.33,188.54,188.24,188.47,18130.0,185.4441,185.6509,185.3555,185.582,18130.0
2024-12-05 11:05:00,188.55,188.72,188.44,188.45,15765.0,185.6607,185.8281,185.5524,185.5623,15765.0
2024-12-05 11:10:00,188.45,188.46,188.25,188.44,6826.0,185.5623,185.5721,185.3653,185.5524,6826.0
2024-12-05 11:15:00,188.41,188.9,188.39,188.82,21115.0,185.5229,186.0054,185.5032,185.9266,21115.0
2024-12-05 11:20:00,188.84,188.85,188.57,188.69,17160.0,185.9463,185.9562,185.6804,185.7986,17160.0
2024-12-05 11:25:00,188.65,188.73,188.58,188.69,10599.0,185.7592,185.838,185.6903,185.7986,10599.0
2024-12-05 11:30:00,188.7,188.7,188.11,188.22,11923.0,185.8084,185.8084,185.2275,185.3358,11923.0
2024-12-05 11:35:00,188.23,188.33,188.06,188.33,5786.0,185.3457,185.4441,185.1783,185.4441,5786.0
2024-12-05 11:40:00,188.27,188.3,188.25,188.28,2440.0,185.385,185.4146,185.3653,185.3949,2440.0
2024-12-05 11:45:00,188.28,188.44,188.27,188.31,6047.0,185.3949,185.5524,185.385,185.4244,6047.0
2024-12-05 11:50:00,188.36,188.45,188.27,188.34,10212.0,185.4737,185.5623,185.385,185.454,10212.0
2024-12-05 11:55:00,188.34,188.37,188.24,188.29,5714.0,185.454,185.4835,185.3555,185.4047,5714.0
2024-12-05 12:00:00,188.29,188.34,188.16,188.26,8952.0,185.4047,185.454,185.2767,185.3752,8952.0
2024-12-05 12:05:00,188.26,188.33,188.1,188.24,7058.0,185.3752,185.4441,185.2176,185.3555,7058.0
2024-12-05 12:10:00,188.26,188.3,187.95,188.11,16686.0,185.3752,185.4146,185.0699,185.2275,16686.0
2024-12-05 12:15:00,188.09,188.22,188.02,188.2,4485.0,185.2078,185.3358,185.1389,185.3161,4485.0
2024-12-05 12:20:00,188.28,188.92,188.23,188.75,31732.0,185.3949,186.0251,185.3457,185.8577,31732.0
2024-12-05 12:25:00,188.8,188.86,188.6,188.86,18125.0,185.9069,185.966,185.71,185.966,18125.0
2024-12-05 12:30:00,188.75,188.83,188.62,188.62,5070.0,185.8577,185.9365,185.7297,185.7297,5070.0
2024-12-05 12:35:00,188.65,188.69,188.34,188.34,6002.0,185.7592,185.7986,185.454,185.454,6002.0
2024-12-05 12:40:00,188.38,188.45,188.1,188.13,13523.0,185.4934,185.5623,185.2176,185.2472,13523.0
2024-12-05 12:45:00,188.13,188.24,188.01,188.16,18159.0,185.2472,185.3555,185.129,185.2767,18159.0
2024-12-05 12:50:00,188.13,188.27,188.05,188.08,12722.0,185.2472,185.385,185.1684,185.1979,12722.0
2024-12-05 12:55:00,188.13,188.47,188.08,188.41,7007.0,185.2472,185.582,185.1979,185.5229,7007.0
2024-12-05 13:00:00,188.48,188.58,188.43,188.46,2890.0,185.5918,185.6903,185.5426,185.5721,2890.0
2024-12-05 13:05:00,188.5,188.61,188.43,188.43,4850.0,185.6115,185.7198,185.5426,185.5426,4850.0
2024-12-05 13:10:00,188.46,188.51,188.31,188.31,17340.0,185.5721,185.6214,185.4244,185.4244,17340.0
2024-12-05 13:15:00,188.36,188.36,188.15,188.15,4447.0,185.4737,185.4737,185.2669,185.2669,4447.0
2024-12-05 13:20:00,188.19,188.2,187.95,187.96,5032.0,185.3063,185.3161,185.0699,185.0798,5032.0
2024-12-05 13:25:00,188.03,188.09,187.89,187.97,6217.0,185.1487,185.2078,185.0109,185.0896,6217.0
2024-12-05 13:30:00,187.96,188.09,187.81,188.09,9653.0,185.0798,185.2078,184.9321,185.2078,9653.0
2024-12-05 13:35:00,188.05,188.36,188.05,188.33,10989.0,185.1684,185.4737,185.1684,185.4441,10989.0
2024-12-05 13:40:00,188.33,188.38,188.07,188.11,10924.0,185.4441,185.4934,185.1881,185.2275,10924.0
2024-12-05 13:45:00,188.12,188.19,187.96,187.96,13652.0,185.2373,185.3063,185.0798,185.0798,13652.0
2024-12-05 13:50:00,188.03,188.03,187.81,188.0,7733.0,185.1487,185.1487,184.9321,185.1192,7733.0
2024-12-05 13:55:00,188.0,188.02,187.83,187.89,7108.0,185.1192,185.1389,184.9518,185.0109,7108.0
2024-12-05 14:00:00,187.94,188.05,187.83,188.01,12802.0,185.0601,185.1684,184.9518,185.129,12802.0
2024-12-05 14:05:00,188.01,188.36,188.01,188.36,12492.0,185.129,185.4737,185.129,185.4737,12492.0
2024-12-05 14:10:00,188.36,188.36,188.16,188.19,7469.0,185.4737,185.4737,185.2767,185.3063,7469.0
2024-12-05 14:15:00,188.21,188.21,188.1,188.14,3877.0,185.326,185.326,185.2176,185.257,3877.0
2024-12-05 14:20:00,188.14,188.35,188.11,188.22,9848.0,185.257,185.4638,185.2275,185.3358,9848.0
2024-12-05 14:25:00,188.25,188.26,187.98,187.98,5532.0,185.3653,185.3752,185.0995,185.0995,5532.0
2024-12-05 14:30:00,188.02,188.19,187.97,188.13,9460.0,185.1389,185.3063,185.0896,185.2472,9460.0
2024-12-05 14:35:00,188.15,188.3,188.15,188.26,4883.0,185.2669,185.4146,185.2669,185.3752,4883.0
2024-12-05 14:40:00,188.25,188.26,188.18,188.18,2548.0,185.3653,185.3752,185.2964,185.2964,2548.0
2024-12-05 14:45:00,188.22,188.26,188.11,188.23,13539.0,185.3358,185.3752,185.2275,185.3457,13539.0
2024-12-05 14:50:00,188.21,188.26,188.14,188.18,6998.0,185.326,185.3752,185.257,185.2964,6998.0
2024-12-05 14:55:00,188.2,188.26,188.0,188.16,33206.0,185.3161,185.3752,185.1192,185.2767,33206.0
2024-12-05 15:00:00,188.19,188.2,187.75,187.78,7425.0,185.3063,185.3161,184.873,184.9025,7425.0
2024-12-05 15:05:00,187.78,187.93,187.77,187.93,4838.0,184.9025,185.0502,184.8927,185.0502,4838.0
2024-12-05 15:10:00,187.9,187.93,187.74,187.76,9647.0,185.0207,185.0502,184.8632,184.8829,9647.0
2024-12-05 15:15:00,187.76,187.87,187.59,187.65,9913.0,184.8829,184.9912,184.7155,184.7745,9913.0
2024-12-05 15:20:00,187.66,187.8,187.65,187.65,3273.0,184.7844,184.9222,184.7745,184.7745,3273.0
2024-12-05 15:25:00,187.67,187.67,187.33,187.34,11512.0,184.7942,184.7942,184.4594,184.4693,11512.0
2024-12-05 15:30:00,187.37,187.4,187.13,187.2,17158.0,184.4988,184.5284,184.2625,184.3314,17158.0
2024-12-05 15:35:00,187.22,187.63,187.18,187.55,14024.0,184.3511,184.7548,184.3117,184.6761,14024.0
2024-12-05 15:40:00,187.58,187.59,187.29,187.33,17937.0,184.7056,184.7155,184.4201,184.4594,17937.0
2024-12-05 15:45:00,187.33,187.59,187.31,187.42,20775.0,184.4594,184.7155,184.4397,184.5481,20775.0
2024-12-05 15:50:00,187.45,187.53,187.22,187.45,22585.0,184.5776,184.6564,184.3511,184.5776,22585.0
2024-12-05 15:55:00,187.43,187.49,187.16,187.23,127919.0,184.5579,184.617,184.292,184.361,127919.0
2024-12-06 09:30:00,187.53,188.95,187.39,188.71,35439.0,184.6564,186.0546,184.5185,185.8183,35439.0
2024-12-06 09:35:00,188.51,188.79,188.07,188.78,15255.0,185.6214,185.8971,185.1881,185.8872,15255.0
2024-12-06 09:40:00,188.79,188.79,188.17,188.66,45455.0,185.8971,185.8971,185.2866,185.7691,45455.0
2024-12-06 09:45:00,188.62,188.85,188.07,188.42,18522.0,185.7297,185.9562,185.1881,185.5327,18522.0
2024-12-06 09:50:00,188.6,188.66,188.02,188.13,17306.0,185.71,185.7691,185.1389,185.2472,17306.0
2024-12-06 09:55:00,188.13,188.25,187.93,187.93,13377.0,185.2472,185.3653,185.0502,185.0502,13377.0
2024-12-06 10:00:00,188.25,188.25,187.24,187.72,16561.0,185.3653,185.3653,184.3708,184.8435,16561.0
2024-12-06 10:05:00,187.75,188.23,187.42,188.04,21167.0,184.873,185.3457,184.5481,185.1586,21167.0
2024-12-06 10:10:00,188.02,188.06,187.54,187.54,10226.0,185.1389,185.1783,184.6662,184.6662,10226.0
2024-12-06 10:15:00,187.54,187.75,187.37,187.65,7226.0,184.6662,184.873,184.4988,184.7745,7226.0
2024-12-06 10:20:00,187.55,187.78,187.45,187.48,21131.0,184.6761,184.9025,184.5776,184.6071,21131.0
2024-12-06 10:25:00,187.58,187.6,187.27,187.45,4990.0,184.7056,184.7253,184.4004,184.5776,4990.0
2024-12-06 10:30:00,187.46,187.94,187.43,187.86,16269.0,184.5875,185.0601,184.5579,184.9813,16269.0
2024-12-06 10:35:00,187.87,188.25,187.81,188.2,13228.0,184.9912,185.3653,184.9321,185.3161,13228.0
2024-12-06 10:40:00,188.2,188.26,187.85,188.23,20600.0,185.3161,185.3752,184.9715,185.3457,20600.0
2024-12-06 10:45:00,188.19,188.4,187.98,188.29,16163.0,185.3063,185.513,185.0995,185.4047,16163.0
2024-12-06 10:50:00,188.31,188.43,188.09,188.43,7945.0,185.4244,185.5426,185.2078,185.5426,7945.0
2024-12-06 10:55:00,188.24,188.53,188.24,188.37,12124.0,185.3555,185.6411,185.3555,185.4835,12124.0
2024-12-06 11:00:00,188.37,188.37,188.03,188.14,15697.0,185.4835,185.4835,185.1487,185.257,15697.0
2024-12-06 11:05:00,188.16,188.38,188.0,188.04,11883.0,185.2767,185.4934,185.1192,185.1586,11883.0
2024-12-06 11:10:00,187.94,188.0,187.45,187.55,8838.0,185.0601,185.1192,184.5776,184.6761,8838.0
2024-12-06 11:15:00,187.55,187.58,187.22,187.26,11473.0,184.6761,184.7056,184.3511,184.3905,11473.0
2024-12-06 11:20:00,187.2,187.2,186.8,186.99,19754.0,184.3314,184.3314,183.9376,184.1247,19754.0
2024-12-06 11:25:00,187.02,187.08,186.91,186.91,8876.0,184.1542,184.2133,184.0459,184.0459,8876.0
2024-12-06 11:30:00,186.93,187.24,186.93,187.23,5471.0,184.0656,184.3708,184.0656,184.361,5471.0
2024-12-06 11:35:00,187.1,187.13,186.95,186.96,4843.0,184.233,184.2625,184.0853,184.0951,4843.0
2024-12-06 11:40:00,186.98,187.23,186.98,187.16,10612.0,184.1148,184.361,184.1148,184.292,10612.0
2024-12-06 11:45:00,187.07,187.16,186.9,187.07,11826.0,184.2034,184.292,184.036,184.2034,11826.0
2024-12-06 11:50:00,187.09,187.32,186.98,187.28,8033.0,184.2231,184.4496,184.1148,184.4102,8033.0
2024-12-06 11:55:00,187.34,187.4,187.31,187.35,3472.0,184.4693,184.5284,184.4397,184.4791,3472.0
2024-12-06 12:00:00,187.26,187.29,186.96,187.0,11322.0,184.3905,184.4201,184.0951,184.1345,11322.0
2024-12-06 12:05:00,186.93,187.11,186.88,187.05,25421.0,184.0656,184.2428,184.0163,184.1837,25421.0
2024-12-06 12:10:00,186.94,187.11,186.91,186.96,9071.0,184.0754,184.2428,184.0459,184.0951,9071.0
2024-12-06 12:15:00,186.99,187.18,186.95,187.07,13588.0,184.1247,184.3117,184.0853,184.2034,13588.0
2024-12-06 12:20:00,187.09,187.28,187.09,187.15,16975.0,184.2231,184.4102,184.2231,184.2822,16975.0
2024-12-06 12:25:00,187.15,187.15,187.01,187.05,8432.0,184.2822,184.2822,184.1443,184.1837,8432.0
2024-12-06 12:30:00,187.11,187.13,186.8,186.83,5364.0,184.2428,184.2625,183.9376,183.9671,5364.0
2024-12-06 12:35:00,186.82,187.15,186.82,187.08,17715.0,183.9573,184.2822,183.9573,184.2133,17715.0
2024-12-06 12:40:00,187.03,187.06,186.89,187.02,9278.0,184.164,184.1936,184.0262,184.1542,9278.0
2024-12-06 12:45:00,187.02,187.02,186.8,186.98,14318.0,184.1542,184.1542,183.9376,184.1148,14318.0
2024-12-06 12:50:00,187.02,187.07,186.99,187.0,7383.0,184.1542,184.2034,184.1247,184.1345,7383.0
2024-12-06 12:55:00,187.0,187.14,187.0,187.14,5381.0,184.1345,184.2724,184.1345,184.2724,5381.0
2024-12-06 13:00:00,187.09,187.32,187.09,187.29,6781.0,184.2231,184.4496,184.2231,184.4201,6781.0
2024-12-06 13:05:00,187.36,187.58,187.35,187.55,5863.0,184.489,184.7056,184.4791,184.6761,5863.0
2024-12-06 13:10:00,187.5,187.58,187.44,187.48,3201.0,184.6268,184.7056,184.5678,184.6071,3201.0
2024-12-06 13:15:00,187.5,187.51,187.28,187.36,11107.0,184.6268,184.6367,184.4102,184.489,11107.0
2024-12-06 13:20:00,187.35,187.43,187.26,187.27,5414.0,184.4791,184.5579,184.3905,184.4004,5414.0
2024-12-06 13:25:00,187.26,187.37,187.2,187.25,5470.0,184.3905,184.4988,184.3314,184.3807,5470.0
2024-12-06 13:30:00,187.2,187.24,187.0,187.07,18266.0,184.3314,184.3708,184.1345,184.2034,18266.0
2024-12-06 13:35:00,187.04,187.43,187.0,187.4,11094.0,184.1739,184.5579,184.1345,184.5284,11094.0
2024-12-06 13:40:00,187.38,187.38,187.16,187.24,5704.0,184.5087,184.5087,184.292,184.3708,5704.0
2024-12-06 13:45:00,187.27,187.39,187.27,187.34,3628.0,184.4004,184.5185,184.4004,184.4693,3628.0
2024-12-06 13:50:00,187.4,187.52,187.33,187.39,6196.0,184.5284,184.6465,184.4594,184.5185,6196.0
2024-12-06 13:55:00,187.42,187.57,187.39,187.39,5026.0,184.5481,184.6958,184.5185,184.5185,5026.0
2024-12-06 14:00:00,187.47,187.47,187.26,187.3,4415.0,184.5973,184.5973,184.3905,184.4299,4415.0
2024-12-06 14:05:00,187.34,187.34,187.15,187.18,5800.0,184.4693,184.4693,184.2822,184.3117,5800.0
2024-12-06 14:10:00,187.16,187.24,186.99,187.18,13454.0,184.292,184.3708,184.1247,184.3117,13454.0
2024-12-06 14:15:00,187.23,187.23,187.13,187.18,7115.0,184.361,184.361,184.2625,184.3117,7115.0
2024-12-06 14:20:00,187.18,187.25,187.06,187.07,8681.0,184.3117,184.3807,184.1936,184.2034,8681.0
2024-12-06 14:25:00,187.11,187.14,187.04,187.06,8726.0,184.2428,184.2724,184.1739,184.1936,8726.0
2024-12-06 14:30:00,187.1,187.39,187.08,187.39,5767.0,184.233,184.5185,184.2133,184.5185,5767.0
2024-12-06 14:35:00,187.38,187.4,187.31,187.34,4611.0,184.5087,184.5284,184.4397,184.4693,4611.0
2024-12-06 14:40:00,187.35,187.37,187.25,187.33,16597.0,184.4791,184.4988,184.3807,184.4594,16597.0
2024-12-06 14:45:00,187.33,187.33,187.11,187.22,20951.0,184.4594,184.4594,184.2428,184.3511,20951.0
2024-12-06 14:50:00,187.22,187.53,187.22,187.45,8722.0,184.3511,184.6564,184.3511,184.5776,8722.0
2024-12-06 14:55:00,187.5,187.54,187.28,187.33,8820.0,184.6268,184.6662,184.4102,184.4594,8820.0
2024-12-06 15:00:00,187.27,187.31,187.03,187.08,12998.0,184.4004,184.4397,184.164,184.2133,12998.0
2024-12-06 15:05:00,187.08,187.11,186.89,186.97,5005.0,184.2133,184.2428,184.0262,184.105,5005.0
2024-12-06 15:10:00,187.02,187.07,187.01,187.07,5671.0,184.1542,184.2034,184.1443,184.2034,5671.0
2024-12-06 15:15:00,187.0,187.03,186.93,187.01,10829.0,184.1345,184.164,184.0656,184.1443,10829.0
2024-12-06 15:20:00,187.03,187.03,186.81,186.89,6375.0,184.164,184.164,183.9474,184.0262,6375.0
2024-12-06 15:25:00,186.91,186.92,186.79,186.85,7839.0,184.0459,184.0557,183.9277,183.9868,7839.0
2024-12-06 15:30:00,186.86,186.99,186.82,186.86,10523.0,183.9966,184.1247,183.9573,183.9966,10523.0
2024-12-06 15:35:00,186.88,186.89,186.74,186.87,8557.0,184.0163,184.0262,183.8785,184.0065,8557.0
2024-12-06 15:40:00,186.84,186.87,186.65,186.66,11626.0,183.977,184.0065,183.7899,183.7997,11626.0
2024-12-06 15:45:00,186.7,186.95,186.69,186.92,14061.0,183.8391,184.0853,183.8292,184.0557,14061.0
2024-12-06 15:50:00,186.94,186.94,186.83,186.93,18787.0,184.0754,184.0754,183.9671,184.0656,18787.0
2024-12-06 15:55:00,186.91,187.31,186.9,187.0,232861.0,184.0459,184.4397,184.036,184.1345,232861.0
2024-12-09 09:30:00,189.78,190.55,189.21,189.93,92250.0,186.8719,187.6301,186.3106,187.0196,92250.0
2024-12-09 09:35:00,190.07,190.46,188.83,188.83,88956.0,187.1575,187.5415,185.9365,185.9365,88956.0
2024-12-09 09:40:00,189.13,189.56,188.61,189.06,45750.0,186.2319,186.6553,185.7198,186.1629,45750.0
2024-12-09 09:45:00,189.19,190.43,188.98,190.01,37887.0,186.2909,187.5119,186.0842,187.0984,37887.0
2024-12-09 09:50:00,190.03,190.33,189.95,190.18,28222.0,187.1181,187.4135,187.0393,187.2658,28222.0
2024-12-09 09:55:00,190.32,191.25,190.27,190.56,67572.0,187.4036,188.3194,187.3544,187.6399,67572.0
2024-12-09 10:00:00,190.61,191.29,190.47,191.12,17638.0,187.6892,188.3588,187.5513,188.1914,17638.0
2024-12-09 10:05:00,191.25,191.49,190.67,190.8,25959.0,188.3194,188.5557,187.7483,187.8763,25959.0
2024-12-09 10:10:00,190.91,190.91,190.44,190.6,20100.0,187.9846,187.9846,187.5218,187.6793,20100.0
2024-12-09 10:15:00,190.41,190.83,189.64,189.64,22213.0,187.4922,187.9058,186.734,186.734,22213.0
2024-12-09 10:20:00,189.53,189.64,188.66,188.66,10491.0,186.6257,186.734,185.7691,185.7691,10491.0
2024-12-09 10:25:00,188.69,188.83,187.66,187.73,19899.0,185.7986,185.9365,184.7844,184.8533,19899.0
2024-12-09 10:30:00,187.82,188.09,187.36,187.46,12198.0,184.9419,185.2078,184.489,184.5875,12198.0
2024-12-09 10:35:00,187.58,187.66,187.27,187.47,14498.0,184.7056,184.7844,184.4004,184.5973,14498.0
2024-12-09 10:40:00,187.5,187.59,186.22,186.22,20384.0,184.6268,184.7155,183.3665,183.3665,20384.0
2024-12-09 10:45:00,186.31,186.41,185.72,185.84,35705.0,183.4551,183.5535,182.8741,182.9923,35705.0
2024-12-09 10:50:00,185.87,186.26,185.78,185.98,20778.0,183.0218,183.4058,182.9332,183.1301,20778.0
2024-12-09 10:55:00,186.03,186.2,185.6,185.81,12450.0,183.1794,183.3468,182.756,182.9627,12450.0
2024-12-09 11:00:00,185.6,185.88,185.31,185.5,26920.0,182.756,183.0317,182.4704,182.6575,26920.0
2024-12-09 11:05:00,185.57,185.57,184.82,184.91,28271.0,182.7264,182.7264,181.9879,182.0765,28271.0
2024-12-09 11:10:00,184.78,185.36,184.34,185.23,81722.0,181.9485,182.5196,181.5153,182.3916,81722.0
2024-12-09 11:15:00,185.16,185.53,184.85,185.32,39853.0,182.3227,182.687,182.0174,182.4802,39853.0
2024-12-09 11:20:00,185.39,185.89,185.3,185.72,25230.0,182.5492,183.0415,182.4605,182.8741,25230.0
2024-12-09 11:25:00,185.72,186.64,185.66,186.53,17126.0,182.8741,183.78,182.815,183.6717,17126.0
2024-12-09 11:30:00,186.62,187.06,186.46,186.92,21217.0,183.7603,184.1936,183.6028,184.0557,21217.0
2024-12-09 11:35:00,186.91,186.95,186.55,186.66,11668.0,184.0459,184.0853,183.6914,183.7997,11668.0
2024-12-09 11:40:00,186.7,186.7,186.42,186.53,10782.0,183.8391,183.8391,183.5634,183.6717,10782.0
2024-12-09 11:45:00,186.53,186.72,186.42,186.6,12288.0,183.6717,183.8588,183.5634,183.7406,12288.0
2024-12-09 11:50:00,186.51,187.07,186.5,186.9,15460.0,183.652,184.2034,183.6422,184.036,15460.0
2024-12-09 11:55:00,186.98,187.26,186.82,187.19,6673.0,184.1148,184.3905,183.9573,184.3216,6673.0
2024-12-09 12:00:00,187.1,187.19,186.89,187.03,9968.0,184.233,184.3216,184.0262,184.164,9968.0
2024-12-09 12:05:00,187.03,187.03,186.71,186.8,4744.0,184.164,184.164,183.8489,183.9376,4744.0
2024-12-09 12:10:00,186.81,186.88,186.67,186.78,9746.0,183.9474,184.0163,183.8096,183.9179,9746.0
2024-12-09 12:15:00,186.83,186.87,186.57,186.7,6198.0,183.9671,184.0065,183.7111,183.8391,6198.0
2024-12-09 12:20:00,186.64,186.64,186.44,186.46,15490.0,183.78,183.78,183.5831,183.6028,15490.0
2024-12-09 12:25:00,186.46,187.23,186.46,187.2,58373.0,183.6028,184.361,183.6028,184.3314,58373.0
2024-12-09 12:30:00,187.17,187.17,186.6,186.6,22033.0,184.3019,184.3019,183.7406,183.7406,22033.0
2024-12-09 12:35:00,186.6,186.65,186.27,186.37,17614.0,183.7406,183.7899,183.4157,183.5142,17614.0
2024-12-09 12:40:00,186.38,186.62,186.3,186.51,10940.0,183.524,183.7603,183.4452,183.652,10940.0
2024-12-09 12:45:00,186.44,186.62,186.32,186.62,15509.0,183.5831,183.7603,183.4649,183.7603,15509.0
2024-12-09 12:50:00,186.66,186.66,186.31,186.42,12298.0,183.7997,183.7997,183.4551,183.5634,12298.0
2024-12-09 12:55:00,186.33,186.54,186.16,186.17,14883.0,183.4748,183.6815,183.3074,183.3172,14883.0
2024-12-09 13:00:00,186.09,186.11,185.83,185.94,13949.0,183.2384,183.2581,182.9824,183.0907,13949.0
2024-12-09 13:05:00,185.89,186.07,185.76,185.78,11742.0,183.0415,183.2188,182.9135,182.9332,11742.0
2024-12-09 13:10:00,185.76,185.82,185.66,185.75,7269.0,182.9135,182.9726,182.815,182.9037,7269.0
2024-12-09 13:15:00,185.79,186.07,185.79,186.03,11145.0,182.943,183.2188,182.943,183.1794,11145.0
2024-12-09 13:20:00,186.03,186.09,185.83,185.88,13623.0,183.1794,183.2384,182.9824,183.0317,13623.0
2024-12-09 13:25:00,185.82,186.14,185.82,186.09,14182.0,182.9726,183.2877,182.9726,183.2384,14182.0
2024-12-09 13:30:00,186.05,186.28,186.03,186.11,15975.0,183.1991,183.4255,183.1794,183.2581,15975.0
2024-12-09 13:35:00,186.02,186.14,185.8,186.08,8225.0,183.1695,183.2877,182.9529,183.2286,8225.0
2024-12-09 13:40:00,186.09,186.22,186.02,186.15,9151.0,183.2384,183.3665,183.1695,183.2975,9151.0
2024-12-09 13:45:00,186.14,186.22,186.04,186.14,8597.0,183.2877,183.3665,183.1892,183.2877,8597.0
2024-12-09 13:50:00,186.17,186.17,185.81,185.82,14409.0,183.3172,183.3172,182.9627,182.9726,14409.0
2024-12-09 13:55:00,185.7,185.93,185.7,185.84,8132.0,182.8544,183.0809,182.8544,182.9923,8132.0
2024-12-09 14:00:00,185.87,185.87,185.52,185.61,11020.0,183.0218,183.0218,182.6772,182.7658,11020.0
2024-12-09 14:05:00,185.64,185.8,185.57,185.7,7947.0,182.7953,182.9529,182.7264,182.8544,7947.0
2024-12-09 14:10:00,185.74,185.93,185.66,185.85,9248.0,182.8938,183.0809,182.815,183.0021,9248.0
2024-12-09 14:15:00,185.82,185.88,185.61,185.7,8630.0,182.9726,183.0317,182.7658,182.8544,8630.0
2024-12-09 14:20:00,185.71,185.9,185.63,185.75,10932.0,182.8643,183.0514,182.7855,182.9037,10932.0
2024-12-09 14:25:00,185.8,185.96,185.78,185.9,12549.0,182.9529,183.1104,182.9332,183.0514,12549.0
2024-12-09 14:30:00,185.94,186.01,185.76,185.86,7822.0,183.0907,183.1597,182.9135,183.012,7822.0
2024-12-09 14:35:00,185.79,185.9,185.73,185.9,11498.0,182.943,183.0514,182.884,183.0514,11498.0
2024-12-09 14:40:00,185.88,185.93,185.54,185.54,20926.0,183.0317,183.0809,182.6969,182.6969,20926.0
2024-12-09 14:45:00,185.54,185.69,185.54,185.63,13898.0,182.6969,182.8446,182.6969,182.7855,13898.0
2024-12-09 14:50:00,185.68,185.7,185.5,185.57,8520.0,182.8347,182.8544,182.6575,182.7264,8520.0
2024-12-09 14:55:00,185.59,185.68,185.37,185.42,11858.0,182.7461,182.8347,182.5295,182.5787,11858.0
2024-12-09 15:00:00,185.44,185.44,185.17,185.27,15032.0,182.5984,182.5984,182.3325,182.431,15032.0
2024-12-09 15:05:00,185.27,185.31,185.1,185.2,12371.0,182.431,182.4704,182.2636,182.3621,12371.0
2024-12-09 15:10:00,185.22,185.3,185.1,185.28,12431.0,182.3818,182.4605,182.2636,182.4409,12431.0
2024-12-09 15:15:00,185.28,185.65,185.2,185.56,26652.0,182.4409,182.8052,182.3621,182.7166,26652.0
2024-12-09 15:20:00,185.53,185.57,185.26,185.3,16867.0,182.687,182.7264,182.4212,182.4605,16867.0
2024-12-09 15:25:00,185.3,185.41,185.01,185.01,21226.0,182.4605,182.5689,182.175,182.175,21226.0
2024-12-09 15:30:00,185.01,185.31,185.01,185.2,19083.0,182.175,182.4704,182.175,182.3621,19083.0
2024-12-09 15:35:00,185.2,185.2,184.95,185.12,30714.0,182.3621,182.3621,182.1159,182.2833,30714.0
2024-12-09 15:40:00,185.14,185.2,184.99,185.12,27158.0,182.303,182.3621,182.1553,182.2833,27158.0
2024-12-09 15:45:00,185.1,185.24,184.68,184.69,28209.0,182.2636,182.4015,181.85,181.8599,28209.0
2024-12-09 15:50:00,184.69,185.31,184.57,185.16,56062.0,181.8599,182.4704,181.7417,182.3227,56062.0
2024-12-09 15:55:00,185.16,185.41,184.98,185.39,142778.0,182.3227,182.5689,182.1455,182.5492,142778.0
2024-12-10 09:30:00,185.55,185.55,184.98,184.98,23417.0,182.7067,182.7067,182.1455,182.1455,23417.0
2024-12-10 09:35:00,185.28,185.97,185.05,185.9,16671.0,182.4409,183.1203,182.2144,183.0514,16671.0
2024-12-10 09:40:00,185.63,186.69,185.63,186.65,14295.0,182.7855,183.8292,182.7855,183.7899,14295.0
2024-12-10 09:45:00,186.64,187.2,186.31,186.78,28562.0,183.78,184.3314,183.4551,183.9179,28562.0
2024-12-10 09:50:00,186.72,186.89,186.0,186.56,13366.0,183.8588,184.0262,183.1498,183.7012,13366.0
2024-12-10 09:55:00,186.55,187.72,186.38,187.65,26724.0,183.6914,184.8435,183.524,184.7745,26724.0
2024-12-10 10:00:00,187.65,187.76,187.1,187.66,20381.0,184.7745,184.8829,184.233,184.7844,20381.0
2024-12-10 10:05:00,187.77,187.88,187.41,187.43,14872.0,184.8927,185.001,184.5382,184.5579,14872.0
2024-12-10 10:10:00,187.43,187.51,187.18,187.41,12117.0,184.5579,184.6367,184.3117,184.5382,12117.0
2024-12-10 10:15:00,187.41,188.41,187.29,188.31,25239.0,184.5382,185.5229,184.4201,185.4244,25239.0
2024-12-10 10:20:00,188.31,188.52,188.17,188.4,23299.0,185.4244,185.6312,185.2866,185.513,23299.0
2024-12-10 10:25:00,188.38,188.82,188.36,188.74,20492.0,185.4934,185.9266,185.4737,185.8478,20492.0
2024-12-10 10:30:00,188.74,189.36,188.63,189.28,23631.0,185.8478,186.4583,185.7395,186.3796,23631.0
2024-12-10 10:35:00,189.35,190.15,189.19,190.04,37769.0,186.4485,187.2362,186.2909,187.1279,37769.0
2024-12-10 10:40:00,190.03,190.11,189.82,190.06,52358.0,187.1181,187.1968,186.9113,187.1476,52358.0
2024-12-10 10:45:00,190.06,190.63,190.06,190.47,129035.0,187.1476,187.7089,187.1476,187.5513,129035.0
2024-12-10 10:50:00,190.47,190.47,189.84,189.96,21832.0,187.5513,187.5513,186.931,187.0491,21832.0
2024-12-10 10:55:00,189.9,190.05,189.8,190.05,9868.0,186.9901,187.1378,186.8916,187.1378,9868.0
2024-12-10 11:00:00,190.05,190.12,189.66,190.09,18695.0,187.1378,187.2067,186.7537,187.1771,18695.0
2024-12-10 11:05:00,190.09,190.13,189.46,189.78,16581.0,187.1771,187.2165,186.5568,186.8719,16581.0
2024-12-10 11:10:00,189.72,189.8,189.08,189.09,14398.0,186.8128,186.8916,186.1826,186.1925,14398.0
2024-12-10 11:15:00,189.16,189.41,189.16,189.31,12719.0,186.2614,186.5076,186.2614,186.4091,12719.0
2024-12-10 11:20:00,189.29,189.48,189.19,189.37,7837.0,186.3894,186.5765,186.2909,186.4682,7837.0
2024-12-10 11:25:00,189.39,189.64,189.34,189.6,7577.0,186.4879,186.734,186.4386,186.6947,7577.0
2024-12-10 11:30:00,189.5,189.68,189.37,189.53,19477.0,186.5962,186.7734,186.4682,186.6257,19477.0
2024-12-10 11:35:00,189.56,189.69,189.37,189.37,17399.0,186.6553,186.7833,186.4682,186.4682,17399.0
2024-12-10 11:40:00,189.46,189.98,189.43,189.95,12527.0,186.5568,187.0688,186.5273,187.0393,12527.0
2024-12-10 11:45:00,189.97,189.98,189.73,189.97,14041.0,187.059,187.0688,186.8227,187.059,14041.0
2024-12-10 11:50:00,189.98,190.08,189.83,189.9,14045.0,187.0688,187.1673,186.9211,186.9901,14045.0
2024-12-10 11:55:00,189.88,190.34,189.88,190.31,15041.0,186.9704,187.4233,186.9704,187.3938,15041.0
2024-12-10 12:00:00,190.31,190.49,190.11,190.11,12664.0,187.3938,187.571,187.1968,187.1968,12664.0
2024-12-10 12:05:00,190.12,190.14,189.9,190.11,8853.0,187.2067,187.2264,186.9901,187.1968,8853.0
2024-12-10 12:10:00,190.0,190.36,189.98,190.25,26561.0,187.0885,187.443,187.0688,187.3347,26561.0
2024-12-10 12:15:00,190.25,190.54,190.25,190.53,24494.0,187.3347,187.6203,187.3347,187.6104,24494.0
2024-12-10 12:20:00,190.53,190.59,190.47,190.53,11093.0,187.6104,187.6695,187.5513,187.6104,11093.0
2024-12-10 12:25:00,190.5,190.94,190.44,190.75,30492.0,187.5809,188.0141,187.5218,187.827,30492.0
2024-12-10 12:30:00,190.72,191.05,190.62,191.05,15534.0,187.7975,188.1224,187.699,188.1224,15534.0
2024-12-10 12:35:00,191.03,191.27,190.83,191.03,15323.0,188.1027,188.3391,187.9058,188.1027,15323.0
2024-12-10 12:40:00,191.0,191.18,190.83,191.18,7639.0,188.0732,188.2504,187.9058,188.2504,7639.0
2024-12-10 12:45:00,191.25,191.62,191.19,191.56,11790.0,188.3194,188.6837,188.2603,188.6246,11790.0
2024-12-10 12:50:00,191.56,191.59,191.18,191.18,11801.0,188.6246,188.6542,188.2504,188.2504,11801.0
2024-12-10 12:55:00,191.13,191.24,191.01,191.11,4229.0,188.2012,188.3095,188.0831,188.1815,4229.0
2024-12-10 13:00:00,191.11,191.24,190.97,190.98,12729.0,188.1815,188.3095,188.0437,188.0535,12729.0
2024-12-10 13:05:00,190.95,191.05,190.82,191.0,13662.0,188.024,188.1224,187.896,188.0732,13662.0
2024-12-10 13:10:00,191.0,191.01,190.85,190.86,7747.0,188.0732,188.0831,187.9255,187.9354,7747.0
2024-12-10 13:15:00,190.92,191.14,190.9,191.09,7470.0,187.9944,188.2111,187.9747,188.1618,7470.0
2024-12-10 13:20:00,191.08,191.21,191.06,191.12,9934.0,188.152,188.28,188.1323,188.1914,9934.0
2024-12-10 13:25:00,191.06,191.21,190.95,191.17,14496.0,188.1323,188.28,188.024,188.2406,14496.0
2024-12-10 13:30:00,191.15,191.17,190.8,190.92,11193.0,188.2209,188.2406,187.8763,187.9944,11193.0
2024-12-10 13:35:00,190.94,191.21,190.94,191.14,7802.0,188.0141,188.28,188.0141,188.2111,7802.0
2024-12-10 13:40:00,191.08,191.25,191.07,191.22,5793.0,188.152,188.3194,188.1421,188.2898,5793.0
2024-12-10 13:45:00,191.23,191.23,190.99,191.15,20786.0,188.2997,188.2997,188.0634,188.2209,20786.0
2024-12-10 13:50:00,191.15,191.22,191.01,191.07,8749.0,188.2209,188.2898,188.0831,188.1421,8749.0
2024-12-10 13:55:00,191.07,191.31,190.98,191.24,16556.0,188.1421,188.3785,188.0535,188.3095,16556.0
2024-12-10 14:00:00,191.24,191.35,191.13,191.17,17414.0,188.3095,188.4178,188.2012,188.2406,17414.0
2024-12-10 14:05:00,191.1,191.31,191.03,191.31,12133.0,188.1717,188.3785,188.1027,188.3785,12133.0
2024-12-10 14:10:00,191.22,191.22,190.93,190.94,15046.0,188.2898,188.2898,188.0043,188.0141,15046.0
2024-12-10 14:15:00,190.94,190.95,190.36,190.7,15979.0,188.0141,188.024,187.443,187.7778,15979.0
2024-12-10 14:20:00,190.71,190.78,190.51,190.78,9821.0,187.7876,187.8566,187.5907,187.8566,9821.0
2024-12-10 14:25:00,190.77,190.82,190.61,190.7,9733.0,187.8467,187.896,187.6892,187.7778,9733.0
2024-12-10 14:30:00,190.61,190.76,190.55,190.74,16544.0,187.6892,187.8369,187.6301,187.8172,16544.0
2024-12-10 14:35:00,190.69,191.03,190.63,190.96,14681.0,187.768,188.1027,187.7089,188.0338,14681.0
2024-12-10 14:40:00,190.95,191.09,190.9,190.93,10497.0,188.024,188.1618,187.9747,188.0043,10497.0
2024-12-10 14:45:00,190.88,191.04,190.85,190.95,6444.0,187.955,188.1126,187.9255,188.024,6444.0
2024-12-10 14:50:00,190.95,191.01,190.76,190.84,9421.0,188.024,188.0831,187.8369,187.9157,9421.0
2024-12-10 14:55:00,190.79,190.86,190.62,190.64,7058.0,187.8664,187.9354,187.699,187.7187,7058.0
2024-12-10 15:00:00,190.67,190.96,190.54,190.89,17634.0,187.7483,188.0338,187.6203,187.9649,17634.0
2024-12-10 15:05:00,190.89,190.94,190.52,190.68,12905.0,187.9649,188.0141,187.6006,187.7581,12905.0
2024-12-10 15:10:00,190.66,190.66,189.92,190.09,25978.0,187.7384,187.7384,187.0098,187.1771,25978.0
2024-12-10 15:15:00,190.09,190.49,190.04,190.37,27130.0,187.1771,187.571,187.1279,187.4529,27130.0
2024-12-10 15:20:00,190.42,190.74,190.4,190.74,24309.0,187.5021,187.8172,187.4824,187.8172,24309.0
2024-12-10 15:25:00,190.65,190.74,190.59,190.62,12271.0,187.7286,187.8172,187.6695,187.699,12271.0
2024-12-10 15:30:00,190.61,190.65,190.21,190.61,30621.0,187.6892,187.7286,187.2953,187.6892,30621.0
2024-12-10 15:35:00,190.59,190.6,190.17,190.39,43144.0,187.6695,187.6793,187.2559,187.4726,43144.0
2024-12-10 15:40:00,190.39,190.66,190.34,190.53,24174.0,187.4726,187.7384,187.4233,187.6104,24174.0
2024-12-10 15:45:00,190.53,190.59,190.16,190.24,34259.0,187.6104,187.6695,187.2461,187.3249,34259.0
2024-12-10 15:50:00,190.16,190.36,190.01,190.01,54607.0,187.2461,187.443,187.0984,187.0984,54607.0
2024-12-10 15:55:00,190.01,190.16,189.46,189.57,273723.0,187.0984,187.2461,186.5568,186.6651,273723.0
2024-12-11 09:30:00,191.85,192.55,191.04,192.06,50563.0,188.9102,189.5995,188.1126,189.117,50563.0
2024-12-11 09:35:00,192.18,193.3,191.86,192.79,32736.0,189.2351,190.338,188.92,189.8358,32736.0
2024-12-11 09:40:00,192.84,193.02,191.68,191.81,29435.0,189.885,190.0623,188.7428,188.8708,29435.0
2024-12-11 09:45:00,191.81,192.09,191.58,191.6,56888.0,188.8708,189.1465,188.6443,188.664,56888.0
2024-12-11 09:50:00,191.73,192.5,191.73,192.09,30768.0,188.792,189.5502,188.792,189.1465,30768.0
2024-12-11 09:55:00,192.09,192.85,192.0,192.49,13780.0,189.1465,189.8949,189.0579,189.5404,13780.0
2024-12-11 10:00:00,192.59,192.59,192.01,192.29,13529.0,189.6388,189.6388,189.0677,189.3434,13529.0
2024-12-11 10:05:00,192.41,192.51,191.86,192.36,22732.0,189.4616,189.5601,188.92,189.4124,22732.0
2024-12-11 10:10:00,192.13,193.2,192.12,192.86,14468.0,189.1859,190.2395,189.176,189.9047,14468.0
2024-12-11 10:15:00,192.96,193.72,192.85,193.57,29353.0,190.0032,190.7515,189.8949,190.6038,29353.0
2024-12-11 10:20:00,193.33,193.56,192.61,192.76,58225.0,190.3675,190.594,189.6585,189.8062,58225.0
2024-12-11 10:25:00,192.69,192.87,192.24,192.67,46123.0,189.7373,189.9146,189.2942,189.7176,46123.0
2024-12-11 10:30:00,192.67,193.11,192.2,192.33,35005.0,189.7176,190.1509,189.2548,189.3828,35005.0
2024-12-11 10:35:00,192.31,192.84,192.18,192.66,47937.0,189.3631,189.885,189.2351,189.7078,47937.0
2024-12-11 10:40:00,192.84,193.17,192.5,192.62,50148.0,189.885,190.21,189.5502,189.6684,50148.0
2024-12-11 10:45:00,192.55,193.59,192.47,193.57,32224.0,189.5995,190.6235,189.5207,190.6038,32224.0
2024-12-11 10:50:00,193.54,193.54,192.63,192.81,38424.0,190.5743,190.5743,189.6782,189.8555,38424.0
2024-12-11 10:55:00,192.76,192.8,192.49,192.52,19730.0,189.8062,189.8456,189.5404,189.5699,19730.0
2024-12-11 11:00:00,192.38,192.77,192.38,192.59,22602.0,189.4321,189.8161,189.4321,189.6388,22602.0
2024-12-11 11:05:00,192.54,192.97,192.5,192.69,13457.0,189.5896,190.013,189.5502,189.7373,13457.0
2024-12-11 11:10:00,192.84,192.94,192.69,192.9,11210.0,189.885,189.9835,189.7373,189.9441,11210.0
2024-12-11 11:15:00,192.79,192.86,192.34,192.52,9655.0,189.8358,189.9047,189.3927,189.5699,9655.0
2024-12-11 11:20:00,192.52,192.65,192.25,192.44,8411.0,189.5699,189.6979,189.3041,189.4911,8411.0
2024-12-11 11:25:00,192.53,192.81,192.48,192.7,17576.0,189.5798,189.8555,189.5305,189.7472,17576.0
2024-12-11 11:30:00,192.71,192.83,192.38,192.39,22510.0,189.757,189.8752,189.4321,189.4419,22510.0
2024-12-11 11:35:00,192.46,192.55,192.02,192.31,17292.0,189.5108,189.5995,189.0776,189.3631,17292.0
2024-12-11 11:40:00,192.43,192.87,192.38,192.86,28302.0,189.4813,189.9146,189.4321,189.9047,28302.0
2024-12-11 11:45:00,192.76,192.88,192.4,192.6,10119.0,189.8062,189.9244,189.4518,189.6487,10119.0
2024-12-11 11:50:00,192.41,193.23,192.41,193.01,22547.0,189.4616,190.269,189.4616,190.0524,22547.0
2024-12-11 11:55:00,192.98,193.13,192.82,193.13,16513.0,190.0229,190.1706,189.8653,190.1706,16513.0
2024-12-11 12:00:00,193.0,193.16,192.77,192.85,23942.0,190.0426,190.2001,189.8161,189.8949,23942.0
2024-12-11 12:05:00,192.92,193.44,192.55,193.4,76872.0,189.9638,190.4758,189.5995,190.4364,76872.0
2024-12-11 12:10:00,193.19,193.64,193.18,193.6,14991.0,190.2296,190.6728,190.2198,190.6334,14991.0
2024-12-11 12:15:00,193.58,193.92,193.49,193.88,19511.0,190.6137,190.9485,190.525,190.9091,19511.0
2024-12-11 12:20:00,193.94,194.0,193.3,193.37,12125.0,190.9682,191.0272,190.338,190.4069,12125.0
2024-12-11 12:25:00,193.3,193.57,193.19,193.29,21694.0,190.338,190.6038,190.2296,190.3281,21694.0
2024-12-11 12:30:00,193.36,193.9,193.18,193.46,19799.0,190.397,190.9288,190.2198,190.4955,19799.0
2024-12-11 12:35:00,193.52,193.72,193.4,193.72,18865.0,190.5546,190.7515,190.4364,190.7515,18865.0
2024-12-11 12:40:00,193.74,193.91,193.62,193.8,9677.0,190.7712,190.9386,190.6531,190.8303,9677.0
2024-12-11 12:45:00,193.86,193.96,193.5,193.62,23198.0,190.8894,190.9878,190.5349,190.6531,23198.0
2024-12-11 12:50:00,193.59,193.59,193.07,193.09,197349.0,190.6235,190.6235,190.1115,190.1312,197349.0
2024-12-11 12:55:00,193.01,193.03,192.63,192.94,26544.0,190.0524,190.0721,189.6782,189.9835,26544.0
2024-12-11 13:00:00,193.03,193.43,192.98,193.43,10237.0,190.0721,190.466,190.0229,190.466,10237.0
2024-12-11 13:05:00,193.42,193.48,193.16,193.45,11151.0,190.4561,190.5152,190.2001,190.4857,11151.0
2024-12-11 13:10:00,193.19,193.48,193.19,193.42,17247.0,190.2296,190.5152,190.2296,190.4561,17247.0
2024-12-11 13:15:00,193.32,193.5,192.89,193.04,110367.0,190.3577,190.5349,189.9342,190.0819,110367.0
2024-12-11 13:20:00,193.04,193.16,192.85,192.95,146634.0,190.0819,190.2001,189.8949,189.9933,146634.0
2024-12-11 13:25:00,192.85,192.96,192.65,192.82,14150.0,189.8949,190.0032,189.6979,189.8653,14150.0
2024-12-11 13:30:00,192.81,193.13,192.81,193.13,17946.0,189.8555,190.1706,189.8555,190.1706,17946.0
2024-12-11 13:35:00,193.11,193.41,193.11,193.3,28835.0,190.1509,190.4463,190.1509,190.338,28835.0
2024-12-11 13:40:00,193.41,193.53,193.22,193.4,8574.0,190.4463,190.5644,190.2592,190.4364,8574.0
2024-12-11 13:45:00,193.47,193.53,193.31,193.49,9286.0,190.5054,190.5644,190.3478,190.525,9286.0
2024-12-11 13:50:00,193.48,193.72,193.3,193.34,24955.0,190.5152,190.7515,190.338,190.3773,24955.0
2024-12-11 13:55:00,193.35,193.53,193.24,193.25,12790.0,190.3872,190.5644,190.2789,190.2887,12790.0
2024-12-11 14:00:00,193.32,193.6,193.2,193.5,5585.0,190.3577,190.6334,190.2395,190.5349,5585.0
2024-12-11 14:05:00,193.58,193.67,193.3,193.58,82665.0,190.6137,190.7023,190.338,190.6137,82665.0
2024-12-11 14:10:00,193.54,193.58,193.17,193.35,18411.0,190.5743,190.6137,190.21,190.3872,18411.0
2024-12-11 14:15:00,193.34,193.41,193.01,193.19,17215.0,190.3773,190.4463,190.0524,190.2296,17215.0
2024-12-11 14:20:00,193.08,193.18,192.92,192.96,20287.0,190.1213,190.2198,189.9638,190.0032,20287.0
2024-12-11 14:25:00,192.96,193.08,192.79,192.98,43514.0,190.0032,190.1213,189.8358,190.0229,43514.0
2024-12-11 14:30:00,193.0,193.03,192.68,192.87,13651.0,190.0426,190.0721,189.7275,189.9146,13651.0
2024-12-11 14:35:00,192.82,193.13,192.74,193.06,9795.0,189.8653,190.1706,189.7865,190.1016,9795.0
2024-12-11 14:40:00,193.06,193.42,192.98,193.29,29741.0,190.1016,190.4561,190.0229,190.3281,29741.0
2024-12-11 14:45:00,193.33,193.48,193.3,193.33,10768.0,190.3675,190.5152,190.338,190.3675,10768.0
2024-12-11 14:50:00,193.36,193.72,193.32,193.4,16990.0,190.397,190.7515,190.3577,190.4364,16990.0
2024-12-11 14:55:00,193.41,193.68,193.33,193.58,32987.0,190.4463,190.7121,190.3675,190.6137,32987.0
2024-12-11 15:00:00,193.61,193.81,193.45,193.55,24654.0,190.6432,190.8401,190.4857,190.5841,24654.0
2024-12-11 15:05:00,193.55,193.62,193.47,193.54,16051.0,190.5841,190.6531,190.5054,190.5743,16051.0
2024-12-11 15:10:00,193.55,193.57,193.15,193.43,36115.0,190.5841,190.6038,190.1903,190.466,36115.0
2024-12-11 15:15:00,193.34,193.54,193.02,193.02,49053.0,190.3773,190.5743,190.0623,190.0623,49053.0
2024-12-11 15:20:00,193.09,193.27,192.93,193.07,9400.0,190.1312,190.3084,189.9736,190.1115,9400.0
2024-12-11 15:25:00,192.93,193.06,192.65,192.82,15057.0,189.9736,190.1016,189.6979,189.8653,15057.0
2024-12-11 15:30:00,192.68,192.77,192.3,192.31,14020.0,189.7275,189.8161,189.3533,189.3631,14020.0
2024-12-11 15:35:00,192.3,192.79,192.18,192.71,13027.0,189.3533,189.8358,189.2351,189.757,13027.0
2024-12-11 15:40:00,192.72,192.72,192.51,192.51,12307.0,189.7668,189.7668,189.5601,189.5601,12307.0
2024-12-11 15:45:00,192.53,192.86,192.43,192.86,14668.0,189.5798,189.9047,189.4813,189.9047,14668.0
2024-12-11 15:50:00,192.76,192.87,192.39,192.44,35045.0,189.8062,189.9146,189.4419,189.4911,35045.0
2024-12-11 15:55:00,192.4,192.7,192.37,192.46,123493.0,189.4518,189.7472,189.4222,189.5108,123493.0
2024-12-12 09:30:00,191.0,191.37,188.1,188.1,77095.0,188.0732,188.4375,185.2176,185.2176,77095.0
2024-12-12 09:35:00,188.1,190.81,187.76,190.48,30389.0,185.2176,187.8861,184.8829,187.5612,30389.0
2024-12-12 09:40:00,190.23,190.63,189.97,190.46,66327.0,187.315,187.7089,187.059,187.5415,66327.0
2024-12-12 09:45:00,190.46,190.46,189.53,190.01,19693.0,187.5415,187.5415,186.6257,187.0984,19693.0
2024-12-12 09:50:00,190.06,190.1,189.74,189.98,6952.0,187.1476,187.187,186.8325,187.0688,6952.0
2024-12-12 09:55:00,190.0,190.06,189.37,189.85,51115.0,187.0885,187.1476,186.4682,186.9408,51115.0
2024-12-12 10:00:00,189.99,190.09,189.0,189.04,26201.0,187.0787,187.1771,186.1039,186.1432,26201.0
2024-12-12 10:05:00,189.12,189.4,188.88,189.03,35470.0,186.222,186.4977,185.9857,186.1334,35470.0
2024-12-12 10:10:00,189.05,189.24,188.72,189.08,23200.0,186.1531,186.3402,185.8281,186.1826,23200.0
2024-12-12 10:15:00,189.1,189.3,188.86,189.02,18121.0,186.2023,186.3993,185.966,186.1235,18121.0
2024-12-12 10:20:00,189.22,189.69,189.03,189.45,50418.0,186.3205,186.7833,186.1334,186.547,50418.0
2024-12-12 10:25:00,189.45,189.78,189.32,189.65,9778.0,186.547,186.8719,186.4189,186.7439,9778.0
2024-12-12 10:30:00,189.71,189.95,189.5,189.74,10947.0,186.803,187.0393,186.5962,186.8325,10947.0
2024-12-12 10:35:00,189.89,189.89,189.45,189.53,23740.0,186.9802,186.9802,186.547,186.6257,23740.0
2024-12-12 10:40:00,189.53,189.62,189.17,189.18,27315.0,186.6257,186.7144,186.2712,186.2811,27315.0
2024-12-12 10:45:00,189.12,189.24,188.92,189.09,26645.0,186.222,186.3402,186.0251,186.1925,26645.0
2024-12-12 10:50:00,188.97,189.12,188.8,189.12,17901.0,186.0743,186.222,185.9069,186.222,17901.0
2024-12-12 10:55:00,189.16,189.33,189.12,189.32,20523.0,186.2614,186.4288,186.222,186.4189,20523.0
2024-12-12 11:00:00,189.33,189.62,189.33,189.55,14112.0,186.4288,186.7144,186.4288,186.6454,14112.0
2024-12-12 11:05:00,189.55,189.67,189.26,189.3,74877.0,186.6454,186.7636,186.3599,186.3993,74877.0
2024-12-12 11:10:00,189.29,189.37,188.81,188.81,35978.0,186.3894,186.4682,185.9168,185.9168,35978.0
2024-12-12 11:15:00,188.81,188.82,188.18,188.5,33739.0,185.9168,185.9266,185.2964,185.6115,33739.0
2024-12-12 11:20:00,188.55,188.58,188.03,188.28,4682.0,185.6607,185.6903,185.1487,185.3949,4682.0
2024-12-12 11:25:00,188.25,188.45,188.14,188.31,8114.0,185.3653,185.5623,185.257,185.4244,8114.0
2024-12-12 11:30:00,188.3,188.65,188.12,188.18,31729.0,185.4146,185.7592,185.2373,185.2964,31729.0
2024-12-12 11:35:00,188.18,188.42,187.95,188.06,44432.0,185.2964,185.5327,185.0699,185.1783,44432.0
2024-12-12 11:40:00,188.06,188.31,188.05,188.26,14749.0,185.1783,185.4244,185.1684,185.3752,14749.0
2024-12-12 11:45:00,188.2,188.35,188.0,188.35,33148.0,185.3161,185.4638,185.1192,185.4638,33148.0
2024-12-12 11:50:00,188.34,188.43,188.2,188.33,8216.0,185.454,185.5426,185.3161,185.4441,8216.0
2024-12-12 11:55:00,188.38,188.61,188.3,188.37,5928.0,185.4934,185.7198,185.4146,185.4835,5928.0
2024-12-12 12:00:00,188.38,188.58,188.38,188.49,7725.0,185.4934,185.6903,185.4934,185.6017,7725.0
2024-12-12 12:05:00,188.6,188.61,188.32,188.56,4215.0,185.71,185.7198,185.4343,185.6706,4215.0
2024-12-12 12:10:00,188.64,188.68,188.51,188.62,5760.0,185.7494,185.7888,185.6214,185.7297,5760.0
2024-12-12 12:15:00,188.62,188.77,188.56,188.73,8177.0,185.7297,185.8774,185.6706,185.838,8177.0
2024-12-12 12:20:00,188.74,188.79,188.07,188.17,39893.0,185.8478,185.8971,185.1881,185.2866,39893.0
2024-12-12 12:25:00,188.18,188.25,187.87,187.98,8018.0,185.2964,185.3653,184.9912,185.0995,8018.0
2024-12-12 12:30:00,188.12,188.12,187.94,188.05,2959.0,185.2373,185.2373,185.0601,185.1684,2959.0
2024-12-12 12:35:00,187.93,188.24,187.74,188.24,8405.0,185.0502,185.3555,184.8632,185.3555,8405.0
2024-12-12 12:40:00,188.16,188.22,188.07,188.18,2266.0,185.2767,185.3358,185.1881,185.2964,2266.0
2024-12-12 12:45:00,188.19,188.4,188.15,188.27,22303.0,185.3063,185.513,185.2669,185.385,22303.0
2024-12-12 12:50:00,188.27,188.46,188.18,188.46,11912.0,185.385,185.5721,185.2964,185.5721,11912.0
2024-12-12 12:55:00,188.54,188.59,188.39,188.55,11668.0,185.6509,185.7001,185.5032,185.6607,11668.0
2024-12-12 13:00:00,188.57,188.67,188.37,188.43,8959.0,185.6804,185.7789,185.4835,185.5426,8959.0
2024-12-12 13:05:00,188.5,188.9,188.47,188.9,6054.0,185.6115,186.0054,185.582,186.0054,6054.0
2024-12-12 13:10:00,188.86,189.0,188.72,189.0,5698.0,185.966,186.1039,185.8281,186.1039,5698.0
2024-12-12 13:15:00,188.98,189.22,188.87,189.21,22118.0,186.0842,186.3205,185.9758,186.3106,22118.0
2024-12-12 13:20:00,189.25,189.25,188.97,189.03,8823.0,186.35,186.35,186.0743,186.1334,8823.0
2024-12-12 13:25:00,189.03,189.25,189.01,189.14,4508.0,186.1334,186.35,186.1137,186.2417,4508.0
2024-12-12 13:30:00,189.2,189.25,189.09,189.25,5145.0,186.3008,186.35,186.1925,186.35,5145.0
2024-12-12 13:35:00,189.13,189.77,189.08,189.61,30016.0,186.2319,186.8621,186.1826,186.7045,30016.0
2024-12-12 13:40:00,189.64,189.8,189.53,189.67,6164.0,186.734,186.8916,186.6257,186.7636,6164.0
2024-12-12 13:45:00,189.67,189.81,189.57,189.81,6405.0,186.7636,186.9014,186.6651,186.9014,6405.0
2024-12-12 13:50:00,189.78,189.78,189.38,189.56,4382.0,186.8719,186.8719,186.478,186.6553,4382.0
2024-12-12 13:55:00,189.46,189.62,189.46,189.54,2573.0,186.5568,186.7144,186.5568,186.6356,2573.0
2024-12-12 14:00:00,189.47,189.57,189.32,189.57,10524.0,186.5667,186.6651,186.4189,186.6651,10524.0
2024-12-12 14:05:00,189.49,189.49,189.26,189.3,4424.0,186.5863,186.5863,186.3599,186.3993,4424.0
2024-12-12 14:10:00,189.37,189.37,188.99,189.03,8371.0,186.4682,186.4682,186.094,186.1334,8371.0
2024-12-12 14:15:00,189.03,189.11,188.97,188.98,8718.0,186.1334,186.2122,186.0743,186.0842,8718.0
2024-12-12 14:20:00,188.93,189.05,188.82,189.01,6127.0,186.0349,186.1531,185.9266,186.1137,6127.0
2024-12-12 14:25:00,189.0,189.08,188.88,188.91,4161.0,186.1039,186.1826,185.9857,186.0152,4161.0
2024-12-12 14:30:00,188.98,189.07,188.87,189.03,2026.0,186.0842,186.1728,185.9758,186.1334,2026.0
2024-12-12 14:35:00,189.0,189.42,188.99,189.34,17064.0,186.1039,186.5174,186.094,186.4386,17064.0
2024-12-12 14:40:00,189.4,189.61,189.18,189.53,8569.0,186.4977,186.7045,186.2811,186.6257,8569.0
2024-12-12 14:45:00,189.53,189.55,189.41,189.49,6099.0,186.6257,186.6454,186.5076,186.5863,6099.0
2024-12-12 14:50:00,189.47,189.53,189.34,189.45,5575.0,186.5667,186.6257,186.4386,186.547,5575.0
2024-12-12 14:55:00,189.47,189.58,189.38,189.57,8810.0,186.5667,186.675,186.478,186.6651,8810.0
2024-12-12 15:00:00,189.56,189.7,189.53,189.67,6278.0,186.6553,186.7931,186.6257,186.7636,6278.0
2024-12-12 15:05:00,189.63,189.78,189.62,189.78,5239.0,186.7242,186.8719,186.7144,186.8719,5239.0
2024-12-12 15:10:00,189.78,189.95,189.73,189.84,8560.0,186.8719,187.0393,186.8227,186.931,8560.0
2024-12-12 15:15:00,189.9,189.94,189.64,189.68,10299.0,186.9901,187.0294,186.734,186.7734,10299.0
2024-12-12 15:20:00,189.64,189.73,189.58,189.61,8140.0,186.734,186.8227,186.675,186.7045,8140.0
2024-12-12 15:25:00,189.7,189.7,189.35,189.37,8304.0,186.7931,186.7931,186.4485,186.4682,8304.0
2024-12-12 15:30:00,189.41,189.72,189.41,189.53,13746.0,186.5076,186.8128,186.5076,186.6257,13746.0
2024-12-12 15:35:00,189.51,189.83,189.5,189.82,26065.0,186.606,186.9211,186.5962,186.9113,26065.0
2024-12-12 15:40:00,189.78,189.96,189.66,189.96,14269.0,186.8719,187.0491,186.7537,187.0491,14269.0
2024-12-12 15:45:00,189.84,189.97,189.83,189.92,24126.0,186.931,187.059,186.9211,187.0098,24126.0
2024-12-12 15:50:00,189.97,190.17,189.84,189.99,46732.0,187.059,187.2559,186.931,187.0787,46732.0
2024-12-12 15:55:00,189.98,190.37,189.85,190.29,209807.0,187.0688,187.4529,186.9408,187.3741,209807.0
2024-12-13 09:30:00,190.49,191.71,190.3,191.53,53892.0,187.571,188.7723,187.3839,188.5951,53892.0
2024-12-13 09:35:00,191.23,192.17,190.76,191.85,25461.0,188.2997,189.2253,187.8369,188.9102,25461.0
2024-12-13 09:40:00,192.07,192.12,191.25,191.4,27759.0,189.1268,189.176,188.3194,188.4671,27759.0
2024-12-13 09:45:00,191.4,191.55,191.18,191.32,52304.0,188.4671,188.6148,188.2504,188.3883,52304.0
2024-12-13 09:50:00,191.4,191.4,190.5,190.63,19391.0,188.4671,188.4671,187.5809,187.7089,19391.0
2024-12-13 09:55:00,190.66,191.33,190.66,191.33,8688.0,187.7384,188.3981,187.7384,188.3981,8688.0
2024-12-13 10:00:00,191.17,191.19,190.72,190.83,58527.0,188.2406,188.2603,187.7975,187.9058,58527.0
2024-12-13 10:05:00,190.67,191.07,190.67,191.06,18665.0,187.7483,188.1421,187.7483,188.1323,18665.0
2024-12-13 10:10:00,191.0,191.09,190.64,190.76,19205.0,188.0732,188.1618,187.7187,187.8369,19205.0
2024-12-13 10:15:00,190.79,190.85,190.36,190.42,13661.0,187.8664,187.9255,187.443,187.5021,13661.0
2024-12-13 10:20:00,190.42,190.68,190.3,190.57,21749.0,187.5021,187.7581,187.3839,187.6498,21749.0
2024-12-13 10:25:00,190.76,190.9,190.63,190.76,23777.0,187.8369,187.9747,187.7089,187.8369,23777.0
2024-12-13 10:30:00,190.53,190.53,190.14,190.4,7042.0,187.6104,187.6104,187.2264,187.4824,7042.0
2024-12-13 10:35:00,190.24,190.65,190.18,190.62,12917.0,187.3249,187.7286,187.2658,187.699,12917.0
2024-12-13 10:40:00,190.58,190.58,190.02,190.36,49899.0,187.6596,187.6596,187.1082,187.443,49899.0
2024-12-13 10:45:00,190.35,190.52,190.24,190.47,12372.0,187.4332,187.6006,187.3249,187.5513,12372.0
2024-12-13 10:50:00,190.38,190.47,190.13,190.19,17985.0,187.4627,187.5513,187.2165,187.2756,17985.0
2024-12-13 10:55:00,190.16,190.27,189.73,189.75,46505.0,187.2461,187.3544,186.8227,186.8424,46505.0
2024-12-13 11:00:00,189.75,189.76,189.53,189.59,12328.0,186.8424,186.8522,186.6257,186.6848,12328.0
2024-12-13 11:05:00,189.67,189.95,189.64,189.87,12160.0,186.7636,187.0393,186.734,186.9605,12160.0
2024-12-13 11:10:00,189.87,190.17,189.73,189.8,26717.0,186.9605,187.2559,186.8227,186.8916,26717.0
2024-12-13 11:15:00,189.84,190.1,189.83,189.99,6240.0,186.931,187.187,186.9211,187.0787,6240.0
2024-12-13 11:20:00,189.99,190.14,189.83,190.06,43203.0,187.0787,187.2264,186.9211,187.1476,43203.0
2024-12-13 11:25:00,190.06,190.17,189.77,189.77,28143.0,187.1476,187.2559,186.8621,186.8621,28143.0
2024-12-13 11:30:00,189.77,190.04,189.66,190.04,21053.0,186.8621,187.1279,186.7537,187.1279,21053.0
2024-12-13 11:35:00,190.01,190.07,189.9,189.92,14045.0,187.0984,187.1575,186.9901,187.0098,14045.0
2024-12-13 11:40:00,189.91,190.16,189.86,189.92,24488.0,186.9999,187.2461,186.9507,187.0098,24488.0
2024-12-13 11:45:00,189.89,190.01,189.88,190.01,4264.0,186.9802,187.0984,186.9704,187.0984,4264.0
2024-12-13 11:50:00,190.05,190.23,190.03,190.14,2917.0,187.1378,187.315,187.1181,187.2264,2917.0
2024-12-13 11:55:00,190.19,190.19,190.02,190.08,2247.0,187.2756,187.2756,187.1082,187.1673,2247.0
2024-12-13 12:00:00,190.02,190.02,189.89,189.9,7527.0,187.1082,187.1082,186.9802,186.9901,7527.0
2024-12-13 12:05:00,189.89,189.98,189.85,189.95,9065.0,186.9802,187.0688,186.9408,187.0393,9065.0
2024-12-13 12:10:00,189.96,190.16,189.96,190.02,4960.0,187.0491,187.2461,187.0491,187.1082,4960.0
2024-12-13 12:15:00,190.0,190.07,189.88,190.01,6156.0,187.0885,187.1575,186.9704,187.0984,6156.0
2024-12-13 12:20:00,190.01,190.11,189.94,190.05,5604.0,187.0984,187.1968,187.0294,187.1378,5604.0
2024-12-13 12:25:00,190.01,190.06,189.95,189.95,5193.0,187.0984,187.1476,187.0393,187.0393,5193.0
2024-12-13 12:30:00,189.96,190.03,189.56,189.56,5043.0,187.0491,187.1181,186.6553,186.6553,5043.0
2024-12-13 12:35:00,189.61,189.61,188.95,188.95,8127.0,186.7045,186.7045,186.0546,186.0546,8127.0
2024-12-13 12:40:00,188.95,189.14,188.89,189.02,11291.0,186.0546,186.2417,185.9955,186.1235,11291.0
2024-12-13 12:45:00,189.02,189.2,189.0,189.13,4435.0,186.1235,186.3008,186.1039,186.2319,4435.0
2024-12-13 12:50:00,189.09,189.5,189.05,189.33,25113.0,186.1925,186.5962,186.1531,186.4288,25113.0
2024-12-13 12:55:00,189.29,189.39,189.11,189.15,5627.0,186.3894,186.4879,186.2122,186.2516,5627.0
2024-12-13 13:00:00,189.15,189.27,189.06,189.24,12423.0,186.2516,186.3697,186.1629,186.3402,12423.0
2024-12-13 13:05:00,189.16,189.18,189.03,189.11,9969.0,186.2614,186.2811,186.1334,186.2122,9969.0
2024-12-13 13:10:00,189.11,189.16,188.9,188.95,18848.0,186.2122,186.2614,186.0054,186.0546,18848.0
2024-12-13 13:15:00,188.95,189.13,188.89,189.11,10056.0,186.0546,186.2319,185.9955,186.2122,10056.0
2024-12-13 13:20:00,189.08,189.2,188.99,189.2,15139.0,186.1826,186.3008,186.094,186.3008,15139.0
2024-12-13 13:25:00,189.06,189.42,189.06,189.36,7400.0,186.1629,186.5174,186.1629,186.4583,7400.0
2024-12-13 13:30:00,189.32,189.42,189.26,189.4,6508.0,186.4189,186.5174,186.3599,186.4977,6508.0
2024-12-13 13:35:00,189.4,189.48,189.35,189.43,2900.0,186.4977,186.5765,186.4485,186.5273,2900.0
2024-12-13 13:40:00,189.43,189.48,189.28,189.28,3990.0,186.5273,186.5765,186.3796,186.3796,3990.0
2024-12-13 13:45:00,189.3,189.3,189.1,189.22,5408.0,186.3993,186.3993,186.2023,186.3205,5408.0
2024-12-13 13:50:00,189.16,189.17,189.02,189.03,8124.0,186.2614,186.2712,186.1235,186.1334,8124.0
2024-12-13 13:55:00,189.0,189.09,188.95,189.02,12043.0,186.1039,186.1925,186.0546,186.1235,12043.0
2024-12-13 14:00:00,189.02,189.06,188.76,188.76,5595.0,186.1235,186.1629,185.8675,185.8675,5595.0
2024-12-13 14:05:00,188.75,189.13,188.75,189.13,10933.0,185.8577,186.2319,185.8577,186.2319,10933.0
2024-12-13 14:10:00,189.11,189.11,188.87,188.91,7239.0,186.2122,186.2122,185.9758,186.0152,7239.0
2024-12-13 14:15:00,188.91,189.18,188.91,189.17,3662.0,186.0152,186.2811,186.0152,186.2712,3662.0
2024-12-13 14:20:00,189.12,189.13,189.04,189.05,1932.0,186.222,186.2319,186.1432,186.1531,1932.0
2024-12-13 14:25:00,189.09,189.11,189.03,189.06,5878.0,186.1925,186.2122,186.1334,186.1629,5878.0
2024-12-13 14:30:00,189.03,189.14,188.97,189.12,8361.0,186.1334,186.2417,186.0743,186.222,8361.0
2024-12-13 14:35:00,189.11,189.15,188.91,188.97,10037.0,186.2122,186.2516,186.0152,186.0743,10037.0
2024-12-13 14:40:00,188.99,189.05,188.95,188.95,3606.0,186.094,186.1531,186.0546,186.0546,3606.0
2024-12-13 14:45:00,188.95,189.1,188.89,189.0,10020.0,186.0546,186.2023,185.9955,186.1039,10020.0
2024-12-13 14:50:00,189.1,189.1,188.84,188.84,11443.0,186.2023,186.2023,185.9463,185.9463,11443.0
2024-12-13 14:55:00,188.91,189.03,188.86,188.97,6940.0,186.0152,186.1334,185.966,186.0743,6940.0
2024-12-13 15:00:00,188.99,189.01,188.87,188.91,21428.0,186.094,186.1137,185.9758,186.0152,21428.0
2024-12-13 15:05:00,188.91,189.01,188.87,188.92,24066.0,186.0152,186.1137,185.9758,186.0251,24066.0
2024-12-13 15:10:00,188.92,188.96,188.73,188.76,21008.0,186.0251,186.0645,185.838,185.8675,21008.0
2024-12-13 15:15:00,188.75,188.75,188.23,188.41,29183.0,185.8577,185.8577,185.3457,185.5229,29183.0
2024-12-13 15:20:00,188.41,188.56,188.35,188.55,9372.0,185.5229,185.6706,185.4638,185.6607,9372.0
2024-12-13 15:25:00,188.54,188.54,188.36,188.45,13768.0,185.6509,185.6509,185.4737,185.5623,13768.0
2024-12-13 15:30:00,188.4,188.5,188.37,188.47,31705.0,185.513,185.6115,185.4835,185.582,31705.0
2024-12-13 15:35:00,188.44,188.64,188.35,188.62,30989.0,185.5524,185.7494,185.4638,185.7297,30989.0
2024-12-13 15:40:00,188.62,188.63,188.4,188.4,26406.0,185.7297,185.7395,185.513,185.513,26406.0
2024-12-13 15:45:00,188.43,188.69,188.43,188.58,28415.0,185.5426,185.7986,185.5426,185.6903,28415.0
2024-12-13 15:50:00,188.65,188.73,188.35,188.4,65318.0,185.7592,185.838,185.4638,185.513,65318.0
2024-12-13 15:55:00,188.42,188.59,188.27,188.39,182208.0,185.5327,185.7001,185.385,185.5032,182208.0
2024-12-16 09:30:00,189.21,189.28,187.81,188.0,50272.0,186.3106,186.3796,184.9321,185.1192,50272.0
2024-12-16 09:35:00,188.13,189.65,188.03,189.25,42764.0,185.2472,186.7439,185.1487,186.35,42764.0
2024-12-16 09:40:00,189.25,189.25,188.45,188.64,15649.0,186.35,186.35,185.5623,185.7494,15649.0
2024-12-16 09:45:00,188.78,189.54,188.46,189.39,57975.0,185.8872,186.6356,185.5721,186.4879,57975.0
2024-12-16 09:50:00,189.27,189.58,188.83,188.98,61591.0,186.3697,186.675,185.9365,186.0842,61591.0
2024-12-16 09:55:00,188.98,189.01,188.42,188.68,18416.0,186.0842,186.1137,185.5327,185.7888,18416.0
2024-12-16 10:00:00,188.55,189.31,188.55,189.16,33211.0,185.6607,186.4091,185.6607,186.2614,33211.0
2024-12-16 10:05:00,189.13,189.13,188.55,188.8,27082.0,186.2319,186.2319,185.6607,185.9069,27082.0
2024-12-16 10:10:00,188.87,188.92,188.26,188.47,19966.0,185.9758,186.0251,185.3752,185.582,19966.0
2024-12-16 10:15:00,188.52,188.57,188.26,188.33,11471.0,185.6312,185.6804,185.3752,185.4441,11471.0
2024-12-16 10:20:00,188.33,188.41,188.02,188.41,12957.0,185.4441,185.5229,185.1389,185.5229,12957.0
2024-12-16 10:25:00,188.29,188.76,188.14,188.57,48122.0,185.4047,185.8675,185.257,185.6804,48122.0
2024-12-16 10:30:00,188.56,188.63,188.39,188.6,7806.0,185.6706,185.7395,185.5032,185.71,7806.0
2024-12-16 10:35:00,188.59,188.69,188.54,188.61,6350.0,185.7001,185.7986,185.6509,185.7198,6350.0
2024-12-16 10:40:00,188.63,188.86,188.49,188.75,21436.0,185.7395,185.966,185.6017,185.8577,21436.0
2024-12-16 10:45:00,188.75,189.08,188.7,188.98,4989.0,185.8577,186.1826,185.8084,186.0842,4989.0
2024-12-16 10:50:00,188.91,189.3,188.91,189.2,51119.0,186.0152,186.3993,186.0152,186.3008,51119.0
2024-12-16 10:55:00,189.22,189.67,189.19,189.45,41451.0,186.3205,186.7636,186.2909,186.547,41451.0
2024-12-16 11:00:00,189.46,189.62,189.36,189.36,10429.0,186.5568,186.7144,186.4583,186.4583,10429.0
2024-12-16 11:05:00,189.47,189.47,188.98,189.03,10271.0,186.5667,186.5667,186.0842,186.1334,10271.0
2024-12-16 11:10:00,189.09,189.29,188.97,188.97,5597.0,186.1925,186.3894,186.0743,186.0743,5597.0
2024-12-16 11:15:00,188.95,188.98,188.7,188.97,7879.0,186.0546,186.0842,185.8084,186.0743,7879.0
2024-12-16 11:20:00,189.02,189.05,188.92,189.03,6107.0,186.1235,186.1531,186.0251,186.1334,6107.0
2024-12-16 11:25:00,189.03,189.08,188.87,188.99,12593.0,186.1334,186.1826,185.9758,186.094,12593.0
2024-12-16 11:30:00,188.99,189.3,188.98,189.1,15555.0,186.094,186.3993,186.0842,186.2023,15555.0
2024-12-16 11:35:00,189.16,189.19,188.85,189.13,13026.0,186.2614,186.2909,185.9562,186.2319,13026.0
2024-12-16 11:40:00,189.13,189.24,188.89,188.95,11267.0,186.2319,186.3402,185.9955,186.0546,11267.0
2024-12-16 11:45:00,189.01,189.19,188.9,189.03,13060.0,186.1137,186.2909,186.0054,186.1334,13060.0
2024-12-16 11:50:00,189.03,189.25,189.03,189.19,12121.0,186.1334,186.35,186.1334,186.2909,12121.0
2024-12-16 11:55:00,189.13,189.16,188.9,188.95,3689.0,186.2319,186.2614,186.0054,186.0546,3689.0
2024-12-16 12:00:00,188.96,189.0,188.71,188.71,4774.0,186.0645,186.1039,185.8183,185.8183,4774.0
2024-12-16 12:05:00,188.58,188.64,188.48,188.6,9080.0,185.6903,185.7494,185.5918,185.71,9080.0
2024-12-16 12:10:00,188.6,188.9,188.6,188.74,5382.0,185.71,186.0054,185.71,185.8478,5382.0
2024-12-16 12:15:00,188.65,188.93,188.64,188.77,8173.0,185.7592,186.0349,185.7494,185.8774,8173.0
2024-12-16 12:20:00,188.67,188.97,188.67,188.9,4107.0,185.7789,186.0743,185.7789,186.0054,4107.0
2024-12-16 12:25:00,188.93,188.95,188.81,188.88,7048.0,186.0349,186.0546,185.9168,185.9857,7048.0
2024-12-16 12:30:00,188.92,189.06,188.8,188.89,9371.0,186.0251,186.1629,185.9069,185.9955,9371.0
2024-12-16 12:35:00,188.86,188.95,188.78,188.87,10951.0,185.966,186.0546,185.8872,185.9758,10951.0
2024-12-16 12:40:00,188.87,189.01,188.81,188.92,4913.0,185.9758,186.1137,185.9168,186.0251,4913.0
2024-12-16 12:45:00,188.86,189.01,188.86,188.99,5380.0,185.966,186.1137,185.966,186.094,5380.0
2024-12-16 12:50:00,188.93,189.08,188.9,188.95,4231.0,186.0349,186.1826,186.0054,186.0546,4231.0
2024-12-16 12:55:00,188.98,189.08,188.9,189.05,5758.0,186.0842,186.1826,186.0054,186.1531,5758.0
2024-12-16 13:00:00,188.98,189.1,188.96,189.0,10464.0,186.0842,186.2023,186.0645,186.1039,10464.0
2024-12-16 13:05:00,189.0,189.09,188.99,189.05,5475.0,186.1039,186.1925,186.094,186.1531,5475.0
2024-12-16 13:10:00,189.01,189.09,188.99,189.0,10217.0,186.1137,186.1925,186.094,186.1039,10217.0
2024-12-16 13:15:00,189.03,189.16,188.87,189.16,15124.0,186.1334,186.2614,185.9758,186.2614,15124.0
2024-12-16 13:20:00,189.11,189.25,189.07,189.08,13474.0,186.2122,186.35,186.1728,186.1826,13474.0
2024-12-16 13:25:00,189.15,189.18,188.91,188.97,17158.0,186.2516,186.2811,186.0152,186.0743,17158.0
2024-12-16 13:30:00,189.03,189.09,188.95,189.04,16188.0,186.1334,186.1925,186.0546,186.1432,16188.0
2024-12-16 13:35:00,189.04,189.16,188.98,189.01,18539.0,186.1432,186.2614,186.0842,186.1137,18539.0
2024-12-16 13:40:00,189.02,189.12,188.94,189.03,27123.0,186.1235,186.222,186.0448,186.1334,27123.0
2024-12-16 13:45:00,189.04,189.08,188.95,188.95,7142.0,186.1432,186.1826,186.0546,186.0546,7142.0
2024-12-16 13:50:00,188.97,189.07,188.86,188.9,9824.0,186.0743,186.1728,185.966,186.0054,9824.0
2024-12-16 13:55:00,188.89,188.93,188.8,188.88,6409.0,185.9955,186.0349,185.9069,185.9857,6409.0
2024-12-16 14:00:00,188.9,188.95,188.8,188.89,7617.0,186.0054,186.0546,185.9069,185.9955,7617.0
2024-12-16 14:05:00,188.91,188.96,188.89,188.95,2951.0,186.0152,186.0645,185.9955,186.0546,2951.0
2024-12-16 14:10:00,188.95,189.35,188.91,189.01,31167.0,186.0546,186.4485,186.0152,186.1137,31167.0
2024-12-16 14:15:00,189.14,189.15,188.95,189.0,8159.0,186.2417,186.2516,186.0546,186.1039,8159.0
2024-12-16 14:20:00,189.0,189.07,188.97,189.05,7775.0,186.1039,186.1728,186.0743,186.1531,7775.0
2024-12-16 14:25:00,189.02,189.11,188.95,189.11,18518.0,186.1235,186.2122,186.0546,186.2122,18518.0
2024-12-16 14:30:00,189.17,189.22,189.09,189.11,6689.0,186.2712,186.3205,186.1925,186.2122,6689.0
2024-12-16 14:35:00,189.11,189.35,189.07,189.34,5708.0,186.2122,186.4485,186.1728,186.4386,5708.0
2024-12-16 14:40:00,189.4,189.47,189.17,189.21,5091.0,186.4977,186.5667,186.2712,186.3106,5091.0
2024-12-16 14:45:00,189.22,189.22,188.95,189.01,26120.0,186.3205,186.3205,186.0546,186.1137,26120.0
2024-12-16 14:50:00,189.08,189.12,188.97,188.97,11384.0,186.1826,186.222,186.0743,186.0743,11384.0
2024-12-16 14:55:00,188.97,189.01,188.81,188.95,11835.0,186.0743,186.1137,185.9168,186.0546,11835.0
2024-12-16 15:00:00,189.0,189.21,189.0,189.16,34571.0,186.1039,186.3106,186.1039,186.2614,34571.0
2024-12-16 15:05:00,189.16,189.16,188.92,188.98,6800.0,186.2614,186.2614,186.0251,186.0842,6800.0
2024-12-16 15:10:00,188.98,189.04,188.93,188.99,8091.0,186.0842,186.1432,186.0349,186.094,8091.0
2024-12-16 15:15:00,188.99,189.07,188.94,189.01,7019.0,186.094,186.1728,186.0448,186.1137,7019.0
2024-12-16 15:20:00,189.03,189.04,188.89,188.98,5265.0,186.1334,186.1432,185.9955,186.0842,5265.0
2024-12-16 15:25:00,189.0,189.18,188.99,189.1,7791.0,186.1039,186.2811,186.094,186.2023,7791.0
2024-12-16 15:30:00,189.06,189.1,188.88,189.01,12660.0,186.1629,186.2023,185.9857,186.1137,12660.0
2024-12-16 15:35:00,189.03,189.11,188.77,188.87,15689.0,186.1334,186.2122,185.8774,185.9758,15689.0
2024-12-16 15:40:00,188.87,188.89,188.69,188.74,22587.0,185.9758,185.9955,185.7986,185.8478,22587.0
2024-12-16 15:45:00,188.74,188.8,188.46,188.59,24894.0,185.8478,185.9069,185.5721,185.7001,24894.0
2024-12-16 15:50:00,188.59,188.59,188.16,188.38,54315.0,185.7001,185.7001,185.2767,185.4934,54315.0
2024-12-16 15:55:00,188.39,188.47,188.15,188.46,158196.0,185.5032,185.582,185.2669,185.5721,158196.0
2024-12-17 09:30:00,187.14,187.51,185.78,185.93,47479.0,184.2724,184.6367,182.9332,183.0809,47479.0
2024-12-17 09:35:00,185.93,186.16,185.29,185.5,27704.0,183.0809,183.3074,182.4507,182.6575,27704.0
2024-12-17 09:40:00,185.51,185.53,184.13,184.32,30785.0,182.6673,182.687,181.3085,181.4956,30785.0
2024-12-17 09:45:00,184.38,185.15,184.32,184.9,14670.0,181.5546,182.3128,181.4956,182.0667,14670.0
2024-12-17 09:50:00,185.05,185.69,184.68,185.69,14260.0,182.2144,182.8446,181.85,182.8446,14260.0
2024-12-17 09:55:00,185.59,185.7,185.26,185.41,6310.0,182.7461,182.8544,182.4212,182.5689,6310.0
2024-12-17 10:00:00,185.45,185.49,184.8,184.95,13130.0,182.6083,182.6476,181.9682,182.1159,13130.0
2024-12-17 10:05:00,184.8,185.11,184.56,184.56,32098.0,181.9682,182.2735,181.7319,181.7319,32098.0
2024-12-17 10:10:00,184.52,184.58,183.71,184.27,24563.0,181.6925,181.7516,180.8949,181.4463,24563.0
2024-12-17 10:15:00,184.04,184.36,183.75,183.95,8887.0,181.2199,181.535,180.9343,181.1312,8887.0
2024-12-17 10:20:00,183.85,183.93,183.55,183.67,15965.0,181.0328,181.1115,180.7374,180.8555,15965.0
2024-12-17 10:25:00,183.59,183.72,183.38,183.67,63534.0,180.7768,180.9048,180.57,180.8555,63534.0
2024-12-17 10:30:00,183.68,184.2,183.64,184.03,20361.0,180.8654,181.3774,180.826,181.21,20361.0
2024-12-17 10:35:00,184.0,184.16,183.9,184.06,10726.0,181.1805,181.338,181.082,181.2396,10726.0
2024-12-17 10:40:00,184.13,184.25,183.79,184.25,9726.0,181.3085,181.4266,180.9737,181.4266,9726.0
2024-12-17 10:45:00,184.22,184.28,183.59,183.59,93590.0,181.3971,181.4562,180.7768,180.7768,93590.0
2024-12-17 10:50:00,183.5,183.77,183.37,183.66,6662.0,180.6881,180.954,180.5601,180.8457,6662.0
2024-12-17 10:55:00,183.7,184.61,183.54,184.44,16972.0,180.8851,181.7811,180.7275,181.6137,16972.0
2024-12-17 11:00:00,184.34,184.67,184.27,184.45,12939.0,181.5153,181.8402,181.4463,181.6236,12939.0
2024-12-17 11:05:00,184.3,184.69,184.27,184.55,11996.0,181.4759,181.8599,181.4463,181.722,11996.0
2024-12-17 11:10:00,184.55,184.68,184.41,184.54,3853.0,181.722,181.85,181.5842,181.7122,3853.0
2024-12-17 11:15:00,184.46,184.67,184.3,184.62,9166.0,181.6334,181.8402,181.4759,181.791,9166.0
2024-12-17 11:20:00,184.56,184.82,184.32,184.71,9199.0,181.7319,181.9879,181.4956,181.8796,9199.0
2024-12-17 11:25:00,184.71,185.0,184.7,184.81,19011.0,181.8796,182.1651,181.8697,181.9781,19011.0
2024-12-17 11:30:00,184.8,185.0,184.76,184.85,24054.0,181.9682,182.1651,181.9288,182.0174,24054.0
2024-12-17 11:35:00,184.92,185.43,184.91,185.3,43512.0,182.0864,182.5886,182.0765,182.4605,43512.0
2024-12-17 11:40:00,185.24,185.49,185.21,185.48,46293.0,182.4015,182.6476,182.3719,182.6378,46293.0
2024-12-17 11:45:00,185.3,185.48,184.96,184.96,5432.0,182.4605,182.6378,182.1258,182.1258,5432.0
2024-12-17 11:50:00,185.17,185.17,184.87,184.9,8669.0,182.3325,182.3325,182.0371,182.0667,8669.0
2024-12-17 11:55:00,184.99,185.0,184.65,184.78,8503.0,182.1553,182.1651,181.8205,181.9485,8503.0
2024-12-17 12:00:00,184.78,184.82,184.37,184.37,11065.0,181.9485,181.9879,181.5448,181.5448,11065.0
2024-12-17 12:05:00,184.36,184.38,184.25,184.3,4274.0,181.535,181.5546,181.4266,181.4759,4274.0
2024-12-17 12:10:00,184.3,184.41,184.22,184.22,19802.0,181.4759,181.5842,181.3971,181.3971,19802.0
2024-12-17 12:15:00,184.28,184.48,184.24,184.29,15478.0,181.4562,181.6531,181.4168,181.466,15478.0
2024-12-17 12:20:00,184.31,184.46,184.18,184.19,15775.0,181.4857,181.6334,181.3577,181.3676,15775.0
2024-12-17 12:25:00,184.25,184.32,183.9,183.96,17426.0,181.4266,181.4956,181.082,181.1411,17426.0
2024-12-17 12:30:00,183.91,184.13,183.81,184.03,40839.0,181.0918,181.3085,180.9934,181.21,40839.0
2024-12-17 12:35:00,184.03,184.13,183.86,184.05,15936.0,181.21,181.3085,181.0426,181.2297,15936.0
2024-12-17 12:40:00,184.05,184.14,184.0,184.09,38862.0,181.2297,181.3183,181.1805,181.2691,38862.0
2024-12-17 12:45:00,184.08,184.1,183.96,184.0,21983.0,181.2592,181.2789,181.1411,181.1805,21983.0
2024-12-17 12:50:00,184.01,184.05,183.95,184.02,6616.0,181.1903,181.2297,181.1312,181.2002,6616.0
2024-12-17 12:55:00,184.02,184.2,183.96,184.15,45165.0,181.2002,181.3774,181.1411,181.3282,45165.0
2024-12-17 13:00:00,184.15,184.21,183.99,184.03,25482.0,181.3282,181.3873,181.1706,181.21,25482.0
2024-12-17 13:05:00,184.03,184.1,183.79,184.0,19564.0,181.21,181.2789,180.9737,181.1805,19564.0
2024-12-17 13:10:00,184.0,184.05,183.94,183.95,3374.0,181.1805,181.2297,181.1214,181.1312,3374.0
2024-12-17 13:15:00,183.96,184.03,183.69,183.73,9977.0,181.1411,181.21,180.8752,180.9146,9977.0
2024-12-17 13:20:00,183.7,183.89,183.63,183.89,7960.0,180.8851,181.0722,180.8161,181.0722,7960.0
2024-12-17 13:25:00,183.89,183.95,183.73,183.73,6924.0,181.0722,181.1312,180.9146,180.9146,6924.0
2024-12-17 13:30:00,183.7,183.91,183.63,183.85,51771.0,180.8851,181.0918,180.8161,181.0328,51771.0
2024-12-17 13:35:00,183.87,183.87,183.47,183.47,9080.0,181.0525,181.0525,180.6586,180.6586,9080.0
2024-12-17 13:40:00,183.55,183.63,183.46,183.56,14929.0,180.7374,180.8161,180.6487,180.7472,14929.0
2024-12-17 13:45:00,183.53,183.63,183.32,183.4,8576.0,180.7177,180.8161,180.5109,180.5897,8576.0
2024-12-17 13:50:00,183.4,183.6,183.32,183.55,4675.0,180.5897,180.7866,180.5109,180.7374,4675.0
2024-12-17 13:55:00,183.49,183.61,183.48,183.48,17566.0,180.6783,180.7964,180.6684,180.6684,17566.0
2024-12-17 14:00:00,183.48,183.55,183.28,183.38,5127.0,180.6684,180.7374,180.4715,180.57,5127.0
2024-12-17 14:05:00,183.4,183.51,183.28,183.29,3814.0,180.5897,180.698,180.4715,180.4813,3814.0
2024-12-17 14:10:00,183.31,183.49,183.25,183.42,4704.0,180.501,180.6783,180.442,180.6094,4704.0
2024-12-17 14:15:00,183.33,183.43,183.26,183.35,10212.0,180.5207,180.6192,180.4518,180.5404,10212.0
2024-12-17 14:20:00,183.37,183.46,183.33,183.44,6374.0,180.5601,180.6487,180.5207,180.6291,6374.0
2024-12-17 14:25:00,183.43,183.56,183.36,183.46,11630.0,180.6192,180.7472,180.5503,180.6487,11630.0
2024-12-17 14:30:00,183.42,183.53,183.33,183.49,5213.0,180.6094,180.7177,180.5207,180.6783,5213.0
2024-12-17 14:35:00,183.49,183.57,183.37,183.45,7066.0,180.6783,180.7571,180.5601,180.6389,7066.0
2024-12-17 14:40:00,183.38,183.47,183.31,183.31,7000.0,180.57,180.6586,180.501,180.501,7000.0
2024-12-17 14:45:00,183.31,183.43,183.25,183.41,17888.0,180.501,180.6192,180.442,180.5995,17888.0
2024-12-17 14:50:00,183.36,183.58,183.35,183.5,11032.0,180.5503,180.7669,180.5404,180.6881,11032.0
2024-12-17 14:55:00,183.5,183.62,183.41,183.42,20622.0,180.6881,180.8063,180.5995,180.6094,20622.0
2024-12-17 15:00:00,183.42,183.52,183.34,183.52,13071.0,180.6094,180.7078,180.5306,180.7078,13071.0
2024-12-17 15:05:00,183.42,183.7,183.42,183.64,8776.0,180.6094,180.8851,180.6094,180.826,8776.0
2024-12-17 15:10:00,183.64,183.72,183.54,183.58,9861.0,180.826,180.9048,180.7275,180.7669,9861.0
2024-12-17 15:15:00,183.58,183.63,183.38,183.39,5748.0,180.7669,180.8161,180.57,180.5798,5748.0
2024-12-17 15:20:00,183.39,183.47,183.32,183.32,15358.0,180.5798,180.6586,180.5109,180.5109,15358.0
2024-12-17 15:25:00,183.35,183.39,183.25,183.27,15600.0,180.5404,180.5798,180.442,180.4617,15600.0
2024-12-17 15:30:00,183.32,183.4,183.04,183.24,51409.0,180.5109,180.5897,180.2352,180.4321,51409.0
2024-12-17 15:35:00,183.28,183.52,183.22,183.52,20424.0,180.4715,180.7078,180.4124,180.7078,20424.0
2024-12-17 15:40:00,183.51,183.59,183.25,183.47,29325.0,180.698,180.7768,180.442,180.6586,29325.0
2024-12-17 15:45:00,183.43,183.5,182.95,183.28,54257.0,180.6192,180.6881,180.1466,180.4715,54257.0
2024-12-17 15:50:00,183.31,183.54,183.13,183.47,50903.0,180.501,180.7275,180.3238,180.6586,50903.0
2024-12-17 15:55:00,183.42,183.46,182.98,183.02,310795.0,180.6094,180.6487,180.1761,180.2155,310795.0
2024-12-18 09:30:00,182.91,184.0,182.53,182.95,41639.0,180.1072,181.1805,179.733,180.1466,41639.0
2024-12-18 09:35:00,183.06,183.06,182.04,182.28,12638.0,180.2549,180.2549,179.2505,179.4868,12638.0
2024-12-18 09:40:00,182.17,182.69,181.8,182.53,37734.0,179.3785,179.8905,179.0142,179.733,37734.0
2024-12-18 09:45:00,182.48,183.0,182.45,182.77,17454.0,179.6838,180.1958,179.6542,179.9693,17454.0
2024-12-18 09:50:00,182.91,183.1,182.63,182.97,13815.0,180.1072,180.2943,179.8315,180.1663,13815.0
2024-12-18 09:55:00,183.15,183.37,182.79,183.11,19500.0,180.3435,180.5601,179.989,180.3041,19500.0
2024-12-18 10:00:00,183.37,183.47,182.91,182.94,17479.0,180.5601,180.6586,180.1072,180.1367,17479.0
2024-12-18 10:05:00,182.93,183.31,182.83,182.98,37509.0,180.1269,180.501,180.0284,180.1761,37509.0
2024-12-18 10:10:00,182.98,183.17,182.58,182.59,27639.0,180.1761,180.3632,179.7822,179.7921,27639.0
2024-12-18 10:15:00,182.67,182.98,182.51,182.74,25556.0,179.8709,180.1761,179.7133,179.9398,25556.0
2024-12-18 10:20:00,182.8,183.03,182.66,182.77,26692.0,179.9989,180.2253,179.861,179.9693,26692.0
2024-12-18 10:25:00,182.82,183.11,182.82,182.86,44747.0,180.0186,180.3041,180.0186,180.0579,44747.0
2024-12-18 10:30:00,182.89,183.33,182.87,183.29,50754.0,180.0875,180.5207,180.0678,180.4813,50754.0
2024-12-18 10:35:00,183.28,183.4,183.09,183.1,20246.0,180.4715,180.5897,180.2844,180.2943,20246.0
2024-12-18 10:40:00,183.08,183.17,182.72,182.81,9791.0,180.2746,180.3632,179.9201,180.0087,9791.0
2024-12-18 10:45:00,182.87,182.96,182.8,182.9,7884.0,180.0678,180.1564,179.9989,180.0973,7884.0
2024-12-18 10:50:00,182.9,182.97,182.52,182.52,12661.0,180.0973,180.1663,179.7231,179.7231,12661.0
2024-12-18 10:55:00,182.5,182.54,182.36,182.44,15391.0,179.7035,179.7428,179.5656,179.6444,15391.0
2024-12-18 11:00:00,182.37,182.82,182.37,182.56,11187.0,179.5754,180.0186,179.5754,179.7625,11187.0
2024-12-18 11:05:00,182.49,182.64,182.2,182.55,27655.0,179.6936,179.8413,179.4081,179.7527,27655.0
2024-12-18 11:10:00,182.49,182.54,182.1,182.27,7681.0,179.6936,179.7428,179.3096,179.477,7681.0
2024-12-18 11:15:00,182.23,182.23,181.9,181.98,18303.0,179.4376,179.4376,179.1126,179.1914,18303.0
2024-12-18 11:20:00,181.98,182.2,181.89,182.12,9953.0,179.1914,179.4081,179.1028,179.3293,9953.0
2024-12-18 11:25:00,182.2,182.35,181.97,182.05,29036.0,179.4081,179.5558,179.1816,179.2604,29036.0
2024-12-18 11:30:00,182.06,182.1,181.89,181.99,10011.0,179.2702,179.3096,179.1028,179.2013,10011.0
2024-12-18 11:35:00,181.95,182.04,181.88,182.04,11737.0,179.1619,179.2505,179.093,179.2505,11737.0
2024-12-18 11:40:00,181.94,181.99,181.66,181.75,31745.0,179.152,179.2013,178.8763,178.9649,31745.0
2024-12-18 11:45:00,181.75,181.87,181.69,181.75,6490.0,178.9649,179.0831,178.9059,178.9649,6490.0
2024-12-18 11:50:00,181.78,181.97,181.57,181.92,22293.0,178.9945,179.1816,178.7877,179.1323,22293.0
2024-12-18 11:55:00,181.91,182.0,181.8,181.95,14038.0,179.1225,179.2111,179.0142,179.1619,14038.0
2024-12-18 12:00:00,181.94,181.97,181.74,181.81,3499.0,179.152,179.1816,178.9551,179.024,3499.0
2024-12-18 12:05:00,181.74,181.76,181.57,181.64,11791.0,178.9551,178.9748,178.7877,178.8566,11791.0
2024-12-18 12:10:00,181.63,181.63,181.39,181.4,6940.0,178.8468,178.8468,178.6105,178.6203,6940.0
2024-12-18 12:15:00,181.44,181.69,181.41,181.68,34039.0,178.6597,178.9059,178.6302,178.896,34039.0
2024-12-18 12:20:00,181.68,181.81,181.65,181.65,33150.0,178.896,179.024,178.8665,178.8665,33150.0
2024-12-18 12:25:00,181.65,181.65,181.42,181.44,2895.0,178.8665,178.8665,178.64,178.6597,2895.0
2024-12-18 12:30:00,181.45,181.52,181.39,181.44,9443.0,178.6695,178.7385,178.6105,178.6597,9443.0
2024-12-18 12:35:00,181.45,181.81,181.45,181.62,32963.0,178.6695,179.024,178.6695,178.8369,32963.0
2024-12-18 12:40:00,181.57,181.72,181.44,181.49,10790.0,178.7877,178.9354,178.6597,178.7089,10790.0
2024-12-18 12:45:00,181.5,181.57,181.45,181.48,11929.0,178.7188,178.7877,178.6695,178.6991,11929.0
2024-12-18 12:50:00,181.55,181.55,181.36,181.47,22614.0,178.768,178.768,178.5809,178.6892,22614.0
2024-12-18 12:55:00,181.52,181.56,181.43,181.49,19965.0,178.7385,178.7779,178.6499,178.7089,19965.0
2024-12-18 13:00:00,181.51,181.53,181.44,181.45,10730.0,178.7286,178.7483,178.6597,178.6695,10730.0
2024-12-18 13:05:00,181.47,181.5,181.42,181.48,7617.0,178.6892,178.7188,178.64,178.6991,7617.0
2024-12-18 13:10:00,181.48,181.52,181.26,181.32,13194.0,178.6991,178.7385,178.4825,178.5415,13194.0
2024-12-18 13:15:00,181.27,181.44,181.26,181.38,34696.0,178.4923,178.6597,178.4825,178.6006,34696.0
2024-12-18 13:20:00,181.43,181.79,181.41,181.69,7751.0,178.6499,179.0043,178.6302,178.9059,7751.0
2024-12-18 13:25:00,181.87,181.88,181.62,181.74,4277.0,179.0831,179.093,178.8369,178.9551,4277.0
2024-12-18 13:30:00,181.68,182.0,181.66,181.84,8297.0,178.896,179.2111,178.8763,179.0536,8297.0
2024-12-18 13:35:00,181.86,181.87,181.72,181.78,2995.0,179.0733,179.0831,178.9354,178.9945,2995.0
2024-12-18 13:40:00,181.78,181.81,181.71,181.72,9349.0,178.9945,179.024,178.9256,178.9354,9349.0
2024-12-18 13:45:00,181.77,181.87,181.7,181.7,14058.0,178.9846,179.0831,178.9157,178.9157,14058.0
2024-12-18 13:50:00,181.69,181.75,181.55,181.6,6732.0,178.9059,178.9649,178.768,178.8172,6732.0
2024-12-18 13:55:00,181.61,181.72,181.54,181.6,6204.0,178.8271,178.9354,178.7582,178.8172,6204.0
2024-12-18 14:00:00,181.55,181.55,180.4,180.8,29759.0,178.768,178.768,177.6356,178.0295,29759.0
2024-12-18 14:05:00,180.76,180.78,178.86,179.0,54418.0,177.9901,178.0098,176.1192,176.2571,54418.0
2024-12-18 14:10:00,178.91,179.14,178.5,178.96,110461.0,176.1685,176.3949,175.7647,176.2177,110461.0
2024-12-18 14:15:00,178.91,179.15,178.35,178.35,30888.0,176.1685,176.4048,175.617,175.617,30888.0
2024-12-18 14:20:00,178.51,179.22,178.28,179.08,48014.0,175.7746,176.4737,175.5481,176.3359,48014.0
2024-12-18 14:25:00,179.0,179.23,178.4,178.4,9160.0,176.2571,176.4836,175.6663,175.6663,9160.0
2024-12-18 14:30:00,178.42,179.03,178.25,178.83,40954.0,175.686,176.2866,175.5186,176.0897,40954.0
2024-12-18 14:35:00,178.83,178.94,178.41,178.41,20625.0,176.0897,176.198,175.6761,175.6761,20625.0
2024-12-18 14:40:00,178.4,178.85,177.55,177.56,80841.0,175.6663,176.1094,174.8293,174.8392,80841.0
2024-12-18 14:45:00,177.54,177.86,176.7,177.42,55409.0,174.8195,175.1346,173.9923,174.7013,55409.0
2024-12-18 14:50:00,177.48,177.88,176.98,176.98,18012.0,174.7604,175.1542,174.268,174.268,18012.0
2024-12-18 14:55:00,176.98,177.1,176.35,176.53,43038.0,174.268,174.3862,173.6477,173.8249,43038.0
2024-12-18 15:00:00,176.52,176.69,175.69,175.75,75665.0,173.8151,173.9825,172.9978,173.0569,75665.0
2024-12-18 15:05:00,175.75,176.36,175.5,175.8,31284.0,173.0569,173.6575,172.8107,173.1061,31284.0
2024-12-18 15:10:00,175.74,176.0,174.67,175.62,49300.0,173.047,173.3031,171.9934,172.9289,49300.0
2024-12-18 15:15:00,175.72,175.8,174.92,174.93,57998.0,173.0273,173.1061,172.2396,172.2495,57998.0
2024-12-18 15:20:00,174.98,176.07,174.87,175.7,51947.0,172.2987,173.372,172.1904,173.0077,51947.0
2024-12-18 15:25:00,175.75,175.99,174.67,174.77,62249.0,173.0569,173.2932,171.9934,172.0919,62249.0
2024-12-18 15:30:00,174.79,174.96,174.19,174.45,36658.0,172.1116,172.279,171.5208,171.7768,36658.0
2024-12-18 15:35:00,174.49,174.49,173.27,173.5,54224.0,171.8162,171.8162,170.6149,170.8414,54224.0
2024-12-18 15:40:00,173.5,173.5,171.88,172.06,91689.0,170.8414,170.8414,169.2462,169.4234,91689.0
2024-12-18 15:45:00,172.05,173.11,171.65,173.0,190309.0,169.4136,170.4573,169.0197,170.349,190309.0
2024-12-18 15:50:00,173.37,173.37,172.04,172.43,111577.0,170.7134,170.7134,169.4037,169.7878,111577.0
2024-12-18 15:55:00,172.3,172.3,171.65,171.7,322188.0,169.6598,169.6598,169.0197,169.0689,322188.0
2024-12-19 09:30:00,174.25,174.6,171.63,174.13,155092.0,171.5799,171.9245,169.0,171.4617,155092.0
2024-12-19 09:35:00,174.16,174.37,173.23,173.34,44915.0,171.4913,171.698,170.5755,170.6838,44915.0
2024-12-19 09:40:00,173.24,174.3,173.24,173.75,37056.0,170.5854,171.6291,170.5854,171.0875,37056.0
2024-12-19 09:45:00,173.75,174.0,173.25,173.34,24887.0,171.0875,171.3337,170.5952,170.6838,24887.0
2024-12-19 09:50:00,173.31,173.4,172.78,172.86,42706.0,170.6543,170.7429,170.1324,170.2112,42706.0
2024-12-19 09:55:00,172.88,173.18,172.54,172.6,32737.0,170.2309,170.5263,169.8961,169.9552,32737.0
2024-12-19 10:00:00,172.9,172.95,171.78,171.93,67447.0,170.2506,170.2998,169.1477,169.2954,67447.0
2024-12-19 10:05:00,171.88,171.95,170.76,171.62,61089.0,169.2462,169.3151,168.1434,168.9902,61089.0
2024-12-19 10:10:00,171.64,172.18,171.01,171.69,43558.0,169.0099,169.5416,168.3895,169.0591,43558.0
2024-12-19 10:15:00,171.59,171.75,171.29,171.49,30937.0,168.9606,169.1182,168.6652,168.8622,30937.0
2024-12-19 10:20:00,171.43,171.64,170.86,171.06,40227.0,168.8031,169.0099,168.2418,168.4388,40227.0
2024-12-19 10:25:00,171.17,171.44,170.58,170.67,27633.0,168.5471,168.8129,167.9661,168.0547,27633.0
2024-12-19 10:30:00,170.68,171.05,170.25,170.39,46340.0,168.0646,168.4289,167.6412,167.779,46340.0
2024-12-19 10:35:00,170.4,171.04,170.19,170.77,50861.0,167.7889,168.4191,167.5821,168.1532,50861.0
2024-12-19 10:40:00,170.87,171.44,170.59,171.21,48592.0,168.2517,168.8129,167.976,168.5865,48592.0
2024-12-19 10:45:00,171.21,171.63,170.78,171.63,35816.0,168.5865,169.0,168.163,169.0,35816.0
2024-12-19 10:50:00,171.63,171.73,171.38,171.39,33436.0,169.0,169.0985,168.7539,168.7637,33436.0
2024-12-19 10:55:00,171.4,171.48,170.88,171.29,26689.0,168.7735,168.8523,168.2615,168.6652,26689.0
2024-12-19 11:00:00,171.28,171.47,170.85,170.95,23587.0,168.6554,168.8425,168.232,168.3304,23587.0
2024-12-19 11:05:00,170.94,171.2,170.72,170.84,42896.0,168.3206,168.5766,168.104,168.2221,42896.0
2024-12-19 11:10:00,170.92,171.0,170.59,170.81,33420.0,168.3009,168.3797,167.976,168.1926,33420.0
2024-12-19 11:15:00,170.85,171.18,170.58,170.59,58772.0,168.232,168.5569,167.9661,167.976,58772.0
2024-12-19 11:20:00,170.59,171.31,170.5,171.31,75216.0,167.976,168.6849,167.8873,168.6849,75216.0
2024-12-19 11:25:00,171.31,171.49,171.16,171.43,46655.0,168.6849,168.8622,168.5372,168.8031,46655.0
2024-12-19 11:30:00,171.43,172.28,171.33,171.86,43735.0,168.8031,169.6401,168.7046,169.2265,43735.0
2024-12-19 11:35:00,171.93,172.12,171.6,172.01,19534.0,169.2954,169.4825,168.9705,169.3742,19534.0
2024-12-19 11:40:00,171.94,172.05,171.55,171.78,30205.0,169.3053,169.4136,168.9212,169.1477,30205.0
2024-12-19 11:45:00,171.78,171.79,171.49,171.61,22619.0,169.1477,169.1576,168.8622,168.9803,22619.0
2024-12-19 11:50:00,171.58,171.65,171.3,171.34,44711.0,168.9508,169.0197,168.6751,168.7145,44711.0
2024-12-19 11:55:00,171.32,171.58,171.3,171.34,10924.0,168.6948,168.9508,168.6751,168.7145,10924.0
2024-12-19 12:00:00,171.4,171.4,170.99,171.08,15305.0,168.7735,168.7735,168.3698,168.4584,15305.0
2024-12-19 12:05:00,171.13,171.14,170.83,170.87,10422.0,168.5077,168.5175,168.2123,168.2517,10422.0
2024-12-19 12:10:00,170.88,170.98,170.7,170.85,24136.0,168.2615,168.36,168.0843,168.232,24136.0
2024-12-19 12:15:00,170.88,170.88,170.66,170.67,7588.0,168.2615,168.2615,168.0449,168.0547,7588.0
2024-12-19 12:20:00,170.67,170.68,170.21,170.23,24009.0,168.0547,168.0646,167.6018,167.6215,24009.0
2024-12-19 12:25:00,170.27,170.37,170.06,170.13,13660.0,167.6609,167.7593,167.4541,167.523,13660.0
2024-12-19 12:30:00,170.09,170.22,169.72,169.75,35022.0,167.4836,167.6116,167.1193,167.1488,35022.0
2024-12-19 12:35:00,169.78,170.01,169.68,170.0,44382.0,167.1784,167.4048,167.0799,167.395,44382.0
2024-12-19 12:40:00,170.03,170.17,169.71,169.77,38517.0,167.4245,167.5624,167.1094,167.1685,38517.0
2024-12-19 12:45:00,169.77,169.96,169.66,169.66,35378.0,167.1685,167.3556,167.0602,167.0602,35378.0
2024-12-19 12:50:00,169.66,169.91,169.45,169.8,22409.0,167.0602,167.3064,166.8534,167.1981,22409.0
2024-12-19 12:55:00,169.79,169.99,169.69,169.9,135926.0,167.1882,167.3852,167.0897,167.2965,135926.0
2024-12-19 13:00:00,169.86,169.9,168.88,169.02,61497.0,167.2571,167.2965,166.2922,166.43,61497.0
2024-12-19 13:05:00,169.08,169.33,168.89,169.17,53822.0,166.4891,166.7353,166.302,166.5777,53822.0
2024-12-19 13:10:00,169.11,169.52,168.98,169.36,54959.0,166.5186,166.9224,166.3906,166.7648,54959.0
2024-12-19 13:15:00,169.3,169.44,169.19,169.19,19443.0,166.7057,166.8436,166.5974,166.5974,19443.0
2024-12-19 13:20:00,169.24,169.5,169.14,169.37,23503.0,166.6466,166.9027,166.5482,166.7747,23503.0
2024-12-19 13:25:00,169.38,169.86,169.37,169.68,32394.0,166.7845,167.2571,166.7747,167.0799,32394.0
2024-12-19 13:30:00,169.71,169.86,169.53,169.69,18929.0,167.1094,167.2571,166.9322,167.0897,18929.0
2024-12-19 13:35:00,169.66,170.02,169.66,169.9,39415.0,167.0602,167.4147,167.0602,167.2965,39415.0
2024-12-19 13:40:00,169.84,170.33,169.8,169.93,25105.0,167.2375,167.7199,167.1981,167.3261,25105.0
2024-12-19 13:45:00,170.0,170.06,169.48,169.5,31435.0,167.395,167.4541,166.883,166.9027,31435.0
2024-12-19 13:50:00,169.53,169.64,169.4,169.49,22483.0,166.9322,167.0405,166.8042,166.8928,22483.0
2024-12-19 13:55:00,169.43,170.17,169.42,170.15,41797.0,166.8337,167.5624,166.8239,167.5427,41797.0
2024-12-19 14:00:00,170.15,170.18,169.74,169.95,24724.0,167.5427,167.5722,167.139,167.3458,24724.0
2024-12-19 14:05:00,169.88,170.32,169.85,169.99,105614.0,167.2768,167.7101,167.2473,167.3852,105614.0
2024-12-19 14:10:00,169.97,170.03,169.77,169.88,18962.0,167.3655,167.4245,167.1685,167.2768,18962.0
2024-12-19 14:15:00,169.88,170.11,169.82,170.03,81670.0,167.2768,167.5033,167.2178,167.4245,81670.0
2024-12-19 14:20:00,170.03,170.27,169.59,170.09,23735.0,167.4245,167.6609,166.9913,167.4836,23735.0
2024-12-19 14:25:00,170.15,170.15,169.64,169.69,20031.0,167.5427,167.5427,167.0405,167.0897,20031.0
2024-12-19 14:30:00,169.73,169.73,169.38,169.38,37117.0,167.1291,167.1291,166.7845,166.7845,37117.0
2024-12-19 14:35:00,169.37,169.49,169.1,169.31,23633.0,166.7747,166.8928,166.5088,166.7156,23633.0
2024-12-19 14:40:00,169.29,169.31,169.14,169.16,14065.0,166.6959,166.7156,166.5482,166.5679,14065.0
2024-12-19 14:45:00,169.2,169.32,169.14,169.14,28414.0,166.6073,166.7254,166.5482,166.5482,28414.0
2024-12-19 14:50:00,169.13,169.25,168.9,169.08,40529.0,166.5383,166.6565,166.3119,166.4891,40529.0
2024-12-19 14:55:00,169.11,169.19,168.79,168.81,17279.0,166.5186,166.5974,166.2035,166.2232,17279.0
2024-12-19 15:00:00,168.83,169.1,168.7,168.79,45203.0,166.2429,166.5088,166.1149,166.2035,45203.0
2024-12-19 15:05:00,168.81,169.08,168.73,169.05,54731.0,166.2232,166.4891,166.1445,166.4596,54731.0
2024-12-19 15:10:00,168.97,169.04,168.62,169.0,24923.0,166.3808,166.4497,166.0361,166.4103,24923.0
2024-12-19 15:15:00,169.03,169.43,169.02,169.34,39856.0,166.4399,166.8337,166.43,166.7451,39856.0
2024-12-19 15:20:00,169.27,169.84,169.17,169.84,75912.0,166.6762,167.2375,166.5777,167.2375,75912.0
2024-12-19 15:25:00,169.84,169.84,169.23,169.4,60950.0,167.2375,167.2375,166.6368,166.8042,60950.0
2024-12-19 15:30:00,169.4,169.53,168.98,169.0,66660.0,166.8042,166.9322,166.3906,166.4103,66660.0
2024-12-19 15:35:00,169.01,169.32,168.69,169.31,73412.0,166.4202,166.7254,166.1051,166.7156,73412.0
2024-12-19 15:40:00,169.27,169.7,169.18,169.62,84754.0,166.6762,167.0996,166.5876,167.0208,84754.0
2024-12-19 15:45:00,169.6,169.71,169.36,169.57,87529.0,167.0011,167.1094,166.7648,166.9716,87529.0
2024-12-19 15:50:00,169.56,169.63,168.84,168.93,156831.0,166.9617,167.0307,166.2528,166.3414,156831.0
2024-12-19 15:55:00,168.95,169.09,168.5,168.87,560444.0,166.3611,166.4989,165.918,166.2823,560444.0
2024-12-20 09:30:00,167.16,169.0,166.05,168.72,538686.0,164.5985,166.4103,163.5055,166.1346,538686.0
2024-12-20 09:35:00,168.83,169.39,168.42,169.17,98647.0,166.2429,166.7943,165.8392,166.5777,98647.0
2024-12-20 09:40:00,169.19,169.5,168.7,169.25,68329.0,166.5974,166.9027,166.1149,166.6565,68329.0
2024-12-20 09:45:00,169.25,169.45,168.23,168.77,32381.0,166.6565,166.8534,165.6521,166.1838,32381.0
2024-12-20 09:50:00,168.72,169.15,168.38,168.83,89384.0,166.1346,166.558,165.7998,166.2429,89384.0
2024-12-20 09:55:00,168.94,169.15,168.49,168.76,41965.0,166.3512,166.558,165.9081,166.174,41965.0
2024-12-20 10:00:00,168.88,169.2,168.43,169.04,69659.0,166.2922,166.6073,165.8491,166.4497,69659.0
2024-12-20 10:05:00,169.04,169.88,168.86,169.0,37977.0,166.4497,167.2768,166.2725,166.4103,37977.0
2024-12-20 10:10:00,169.11,169.44,168.72,169.19,80765.0,166.5186,166.8436,166.1346,166.5974,80765.0
2024-12-20 10:15:00,169.13,169.96,169.09,169.86,34170.0,166.5383,167.3556,166.4989,167.2571,34170.0
2024-12-20 10:20:00,169.75,169.98,169.63,169.94,28026.0,167.1488,167.3753,167.0307,167.3359,28026.0
2024-12-20 10:25:00,169.93,170.99,169.83,170.81,53119.0,167.3261,168.3698,167.2276,168.1926,53119.0
2024-12-20 10:30:00,170.71,171.6,170.7,171.07,36831.0,168.0941,168.9705,168.0843,168.4486,36831.0
2024-12-20 10:35:00,171.07,171.43,170.91,171.35,39990.0,168.4486,168.8031,168.2911,168.7243,39990.0
2024-12-20 10:40:00,171.22,171.49,171.18,171.47,20251.0,168.5963,168.8622,168.5569,168.8425,20251.0
2024-12-20 10:45:00,171.49,171.49,171.12,171.12,25599.0,168.8622,168.8622,168.4978,168.4978,25599.0
2024-12-20 10:50:00,171.18,171.32,171.0,171.19,40380.0,168.5569,168.6948,168.3797,168.5668,40380.0
2024-12-20 10:55:00,171.3,171.7,171.19,171.28,32733.0,168.6751,169.0689,168.5668,168.6554,32733.0
2024-12-20 11:00:00,171.27,171.9,171.17,171.81,113748.0,168.6455,169.2659,168.5471,169.1773,113748.0
2024-12-20 11:05:00,171.95,171.98,171.61,171.65,33053.0,169.3151,169.3447,168.9803,169.0197,33053.0
2024-12-20 11:10:00,171.7,172.65,171.65,172.35,120071.0,169.0689,170.0044,169.0197,169.709,120071.0
2024-12-20 11:15:00,172.38,172.57,172.07,172.26,93306.0,169.7385,169.9256,169.4333,169.6204,93306.0
2024-12-20 11:20:00,172.21,172.72,172.06,172.51,79494.0,169.5711,170.0733,169.4234,169.8665,79494.0
2024-12-20 11:25:00,172.56,172.75,172.39,172.69,30200.0,169.9158,170.1029,169.7484,170.0438,30200.0
2024-12-20 11:30:00,172.6,172.93,172.59,172.85,17085.0,169.9552,170.2801,169.9453,170.2013,17085.0
2024-12-20 11:35:00,172.71,173.25,172.37,172.85,137776.0,170.0635,170.5952,169.7287,170.2013,137776.0
2024-12-20 11:40:00,172.82,173.27,172.65,173.22,22674.0,170.1718,170.6149,170.0044,170.5657,22674.0
2024-12-20 11:45:00,173.22,173.22,172.83,172.84,29407.0,170.5657,170.5657,170.1816,170.1915,29407.0
2024-12-20 11:50:00,172.89,173.07,172.64,172.88,28631.0,170.2407,170.418,169.9945,170.2309,28631.0
2024-12-20 11:55:00,172.91,173.18,172.73,173.08,44927.0,170.2604,170.5263,170.0832,170.4278,44927.0
2024-12-20 12:00:00,173.02,173.16,172.82,172.89,28661.0,170.3687,170.5066,170.1718,170.2407,28661.0
2024-12-20 12:05:00,172.9,173.08,172.81,172.97,74861.0,170.2506,170.4278,170.1619,170.3195,74861.0
2024-12-20 12:10:00,172.97,173.14,172.7,172.82,63599.0,170.3195,170.4869,170.0536,170.1718,63599.0
2024-12-20 12:15:00,172.82,173.13,172.64,173.02,29257.0,170.1718,170.477,169.9945,170.3687,29257.0
2024-12-20 12:20:00,173.02,173.08,172.83,172.92,52362.0,170.3687,170.4278,170.1816,170.2703,52362.0
2024-12-20 12:25:00,172.94,173.13,172.81,173.02,17729.0,170.2899,170.477,170.1619,170.3687,17729.0
2024-12-20 12:30:00,172.96,173.03,172.45,172.55,29899.0,170.3096,170.3786,169.8075,169.9059,29899.0
2024-12-20 12:35:00,172.54,172.89,172.5,172.89,19131.0,169.8961,170.2407,169.8567,170.2407,19131.0
2024-12-20 12:40:00,172.88,172.92,172.54,172.56,28368.0,170.2309,170.2703,169.8961,169.9158,28368.0
2024-12-20 12:45:00,172.59,172.65,172.33,172.53,17800.0,169.9453,170.0044,169.6893,169.8862,17800.0
2024-12-20 12:50:00,172.64,172.9,172.57,172.88,14682.0,169.9945,170.2506,169.9256,170.2309,14682.0
2024-12-20 12:55:00,172.77,172.85,172.32,172.33,19472.0,170.1226,170.2013,169.6794,169.6893,19472.0
2024-12-20 13:00:00,172.38,172.46,172.08,172.09,25152.0,169.7385,169.8173,169.4431,169.453,25152.0
2024-12-20 13:05:00,172.09,172.14,171.86,171.95,13622.0,169.453,169.5022,169.2265,169.3151,13622.0
2024-12-20 13:10:00,171.94,172.08,171.89,172.08,23970.0,169.3053,169.4431,169.256,169.4431,23970.0
2024-12-20 13:15:00,171.98,172.0,171.48,171.48,17039.0,169.3447,169.3644,168.8523,168.8523,17039.0
2024-12-20 13:20:00,171.48,171.49,170.98,171.01,26041.0,168.8523,168.8622,168.36,168.3895,26041.0
2024-12-20 13:25:00,171.08,171.28,170.8,171.19,45631.0,168.4584,168.6554,168.1827,168.5668,45631.0
2024-12-20 13:30:00,171.2,171.37,170.96,170.96,18883.0,168.5766,168.744,168.3403,168.3403,18883.0
2024-12-20 13:35:00,171.07,171.35,170.93,170.93,18673.0,168.4486,168.7243,168.3107,168.3107,18673.0
2024-12-20 13:40:00,170.97,171.11,170.89,170.95,23776.0,168.3501,168.488,168.2714,168.3304,23776.0
2024-12-20 13:45:00,170.94,170.99,170.82,170.83,17576.0,168.3206,168.3698,168.2024,168.2123,17576.0
2024-12-20 13:50:00,170.82,171.15,170.78,171.05,39551.0,168.2024,168.5274,168.163,168.4289,39551.0
2024-12-20 13:55:00,171.25,171.28,170.85,170.94,25022.0,168.6258,168.6554,168.232,168.3206,25022.0
2024-12-20 14:00:00,170.95,170.97,170.65,170.81,35328.0,168.3304,168.3501,168.035,168.1926,35328.0
2024-12-20 14:05:00,170.86,171.18,170.81,171.12,26064.0,168.2418,168.5569,168.1926,168.4978,26064.0
2024-12-20 14:10:00,171.15,171.18,171.0,171.04,12696.0,168.5274,168.5569,168.3797,168.4191,12696.0
2024-12-20 14:15:00,171.02,171.29,170.96,171.19,16318.0,168.3994,168.6652,168.3403,168.5668,16318.0
2024-12-20 14:20:00,171.16,171.43,171.15,171.4,29760.0,168.5372,168.8031,168.5274,168.7735,29760.0
2024-12-20 14:25:00,171.4,171.46,171.27,171.34,23836.0,168.7735,168.8326,168.6455,168.7145,23836.0
2024-12-20 14:30:00,171.39,172.22,171.34,172.22,25818.0,168.7637,169.581,168.7145,169.581,25818.0
2024-12-20 14:35:00,172.16,172.24,171.7,171.7,15603.0,169.5219,169.6007,169.0689,169.0689,15603.0
2024-12-20 14:40:00,171.73,171.8,171.61,171.69,19467.0,169.0985,169.1674,168.9803,169.0591,19467.0
2024-12-20 14:45:00,171.69,171.78,171.44,171.45,15832.0,169.0591,169.1477,168.8129,168.8228,15832.0
2024-12-20 14:50:00,171.45,171.51,170.99,171.09,15806.0,168.8228,168.8819,168.3698,168.4683,15806.0
2024-12-20 14:55:00,171.09,171.21,170.99,171.05,18472.0,168.4683,168.5865,168.3698,168.4289,18472.0
2024-12-20 15:00:00,171.05,171.21,170.89,170.89,25068.0,168.4289,168.5865,168.2714,168.2714,25068.0
2024-12-20 15:05:00,170.91,171.13,170.78,170.78,25103.0,168.2911,168.5077,168.163,168.163,25103.0
2024-12-20 15:10:00,170.78,170.82,170.61,170.74,20078.0,168.163,168.2024,167.9957,168.1237,20078.0
2024-12-20 15:15:00,170.67,170.67,170.39,170.57,22251.0,168.0547,168.0547,167.779,167.9563,22251.0
2024-12-20 15:20:00,170.57,170.85,170.45,170.7,36402.0,167.9563,168.232,167.8381,168.0843,36402.0
2024-12-20 15:25:00,170.68,170.94,170.62,170.7,29808.0,168.0646,168.3206,168.0055,168.0843,29808.0
2024-12-20 15:30:00,170.66,170.76,169.92,170.19,43020.0,168.0449,168.1434,167.3162,167.5821,43020.0
2024-12-20 15:35:00,170.21,170.89,170.19,170.71,46639.0,167.6018,168.2714,167.5821,168.0941,46639.0
2024-12-20 15:40:00,170.71,171.11,170.68,170.72,50279.0,168.0941,168.488,168.0646,168.104,50279.0
2024-12-20 15:45:00,170.68,171.19,170.68,170.81,48357.0,168.0646,168.5668,168.0646,168.1926,48357.0
2024-12-20 15:50:00,170.75,170.86,170.06,170.47,96740.0,168.1335,168.2418,167.4541,167.8578,96740.0
2024-12-20 15:55:00,170.44,170.95,169.95,170.83,319144.0,167.8283,168.3304,167.3458,168.2123,319144.0
2024-12-23 09:30:00,170.18,171.0,170.01,170.37,47732.0,167.5722,168.3797,167.4048,167.7593,47732.0
2024-12-23 09:35:00,170.55,170.77,169.98,170.24,17034.0,167.9366,168.1532,167.3753,167.6313,17034.0
2024-12-23 09:40:00,170.24,170.28,169.79,169.92,13340.0,167.6313,167.6707,167.1882,167.3162,13340.0
2024-12-23 09:45:00,169.94,169.94,169.26,169.26,12170.0,167.3359,167.3359,166.6663,166.6663,12170.0
2024-12-23 09:50:00,169.25,169.71,169.14,169.5,11325.0,166.6565,167.1094,166.5482,166.9027,11325.0
2024-12-23 09:55:00,169.62,170.13,169.56,169.8,16596.0,167.0208,167.523,166.9617,167.1981,16596.0
2024-12-23 10:00:00,169.81,170.25,169.47,169.99,15637.0,167.2079,167.6412,166.8731,167.3852,15637.0
2024-12-23 10:05:00,169.76,170.24,169.64,169.99,22998.0,167.1587,167.6313,167.0405,167.3852,22998.0
2024-12-23 10:10:00,170.06,170.49,169.65,170.36,15645.0,167.4541,167.8775,167.0504,167.7495,15645.0
2024-12-23 10:15:00,170.39,170.59,169.55,170.32,23996.0,167.779,167.976,166.9519,167.7101,23996.0
2024-12-23 10:20:00,170.24,170.57,170.14,170.33,27345.0,167.6313,167.9563,167.5329,167.7199,27345.0
2024-12-23 10:25:00,170.25,171.0,170.24,171.0,13478.0,167.6412,168.3797,167.6313,168.3797,13478.0
2024-12-23 10:30:00,170.97,171.29,170.81,171.29,25069.0,168.3501,168.6652,168.1926,168.6652,25069.0
2024-12-23 10:35:00,171.16,171.6,171.03,171.44,13538.0,168.5372,168.9705,168.4092,168.8129,13538.0
2024-12-23 10:40:00,171.44,171.72,171.24,171.4,26367.0,168.8129,169.0886,168.616,168.7735,26367.0
2024-12-23 10:45:00,171.42,171.42,170.9,171.0,7740.0,168.7932,168.7932,168.2812,168.3797,7740.0
2024-12-23 10:50:00,170.91,171.09,170.8,170.97,13171.0,168.2911,168.4683,168.1827,168.3501,13171.0
2024-12-23 10:55:00,170.92,171.23,170.87,170.9,14180.0,168.3009,168.6062,168.2517,168.2812,14180.0
2024-12-23 11:00:00,170.9,171.38,170.74,171.15,10060.0,168.2812,168.7539,168.1237,168.5274,10060.0
2024-12-23 11:05:00,171.15,171.26,171.05,171.14,12559.0,168.5274,168.6357,168.4289,168.5175,12559.0
2024-12-23 11:10:00,171.14,171.38,171.05,171.19,9594.0,168.5175,168.7539,168.4289,168.5668,9594.0
2024-12-23 11:15:00,171.34,171.55,171.13,171.54,12101.0,168.7145,168.9212,168.5077,168.9114,12101.0
2024-12-23 11:20:00,171.55,171.86,171.34,171.34,7909.0,168.9212,169.2265,168.7145,168.7145,7909.0
2024-12-23 11:25:00,171.43,171.9,171.39,171.72,10784.0,168.8031,169.2659,168.7637,169.0886,10784.0
2024-12-23 11:30:00,171.78,171.83,171.45,171.68,6349.0,169.1477,169.197,168.8228,169.0493,6349.0
2024-12-23 11:35:00,171.76,171.94,171.68,171.71,6098.0,169.128,169.3053,169.0493,169.0788,6098.0
2024-12-23 11:40:00,171.68,172.36,171.68,172.16,10981.0,169.0493,169.7188,169.0493,169.5219,10981.0
2024-12-23 11:45:00,172.18,172.51,172.1,172.36,15315.0,169.5416,169.8665,169.4628,169.7188,15315.0
2024-12-23 11:50:00,172.23,172.45,172.23,172.38,10083.0,169.5908,169.8075,169.5908,169.7385,10083.0
2024-12-23 11:55:00,172.33,172.49,172.26,172.47,10419.0,169.6893,169.8468,169.6204,169.8272,10419.0
2024-12-23 12:00:00,172.47,172.73,172.39,172.51,7347.0,169.8272,170.0832,169.7484,169.8665,7347.0
2024-12-23 12:05:00,172.5,172.56,171.97,172.24,11308.0,169.8567,169.9158,169.3348,169.6007,11308.0
2024-12-23 12:10:00,172.28,172.36,172.05,172.11,20163.0,169.6401,169.7188,169.4136,169.4727,20163.0
2024-12-23 12:15:00,172.23,172.24,171.92,172.09,5763.0,169.5908,169.6007,169.2856,169.453,5763.0
2024-12-23 12:20:00,172.12,172.34,172.01,172.25,13938.0,169.4825,169.6991,169.3742,169.6105,13938.0
2024-12-23 12:25:00,172.32,172.41,172.17,172.31,4695.0,169.6794,169.7681,169.5317,169.6696,4695.0
2024-12-23 12:30:00,172.33,172.44,172.17,172.28,5132.0,169.6893,169.7976,169.5317,169.6401,5132.0
2024-12-23 12:35:00,172.32,172.46,172.09,172.46,10350.0,169.6794,169.8173,169.453,169.8173,10350.0
2024-12-23 12:40:00,172.44,172.44,172.06,172.24,11070.0,169.7976,169.7976,169.4234,169.6007,11070.0
2024-12-23 12:45:00,172.27,172.35,172.19,172.35,8058.0,169.6302,169.709,169.5514,169.709,8058.0
2024-12-23 12:50:00,172.42,172.42,172.11,172.27,5018.0,169.7779,169.7779,169.4727,169.6302,5018.0
2024-12-23 12:55:00,172.22,172.4,172.04,172.04,24696.0,169.581,169.7582,169.4037,169.4037,24696.0
2024-12-23 13:00:00,172.12,172.41,172.01,172.38,3702.0,169.4825,169.7681,169.3742,169.7385,3702.0
2024-12-23 13:05:00,172.44,172.67,172.34,172.49,5842.0,169.7976,170.0241,169.6991,169.8468,5842.0
2024-12-23 13:10:00,172.44,172.53,172.3,172.43,7412.0,169.7976,169.8862,169.6598,169.7878,7412.0
2024-12-23 13:15:00,172.36,172.42,172.09,172.2,7708.0,169.7188,169.7779,169.453,169.5613,7708.0
2024-12-23 13:20:00,172.12,172.24,172.0,172.2,7499.0,169.4825,169.6007,169.3644,169.5613,7499.0
2024-12-23 13:25:00,172.3,172.3,172.14,172.2,4091.0,169.6598,169.6598,169.5022,169.5613,4091.0
2024-12-23 13:30:00,172.17,172.29,172.12,172.22,5356.0,169.5317,169.6499,169.4825,169.581,5356.0
2024-12-23 13:35:00,172.2,172.68,172.17,172.59,17790.0,169.5613,170.0339,169.5317,169.9453,17790.0
2024-12-23 13:40:00,172.59,172.7,172.51,172.61,7384.0,169.9453,170.0536,169.8665,169.965,7384.0
2024-12-23 13:45:00,172.7,172.71,172.43,172.55,7204.0,170.0536,170.0635,169.7878,169.9059,7204.0
2024-12-23 13:50:00,172.48,172.78,172.44,172.68,4713.0,169.837,170.1324,169.7976,170.0339,4713.0
2024-12-23 13:55:00,172.68,172.78,172.53,172.65,5218.0,170.0339,170.1324,169.8862,170.0044,5218.0
2024-12-23 14:00:00,172.68,172.7,172.32,172.46,6226.0,170.0339,170.0536,169.6794,169.8173,6226.0
2024-12-23 14:05:00,172.4,172.58,172.39,172.4,10803.0,169.7582,169.9355,169.7484,169.7582,10803.0
2024-12-23 14:10:00,172.55,172.55,172.28,172.42,6422.0,169.9059,169.9059,169.6401,169.7779,6422.0
2024-12-23 14:15:00,172.42,172.48,172.3,172.32,7579.0,169.7779,169.837,169.6598,169.6794,7579.0
2024-12-23 14:20:00,172.41,172.5,172.18,172.24,9114.0,169.7681,169.8567,169.5416,169.6007,9114.0
2024-12-23 14:25:00,172.18,172.29,172.08,172.17,16413.0,169.5416,169.6499,169.4431,169.5317,16413.0
2024-12-23 14:30:00,172.23,172.32,172.1,172.21,9678.0,169.5908,169.6794,169.4628,169.5711,9678.0
2024-12-23 14:35:00,172.13,172.18,171.87,171.87,11356.0,169.4924,169.5416,169.2363,169.2363,11356.0
2024-12-23 14:40:00,171.95,172.02,171.87,171.98,6458.0,169.3151,169.384,169.2363,169.3447,6458.0
2024-12-23 14:45:00,172.04,172.13,171.95,172.09,9517.0,169.4037,169.4924,169.3151,169.453,9517.0
2024-12-23 14:50:00,172.03,172.13,171.88,171.98,11606.0,169.3939,169.4924,169.2462,169.3447,11606.0
2024-12-23 14:55:00,171.99,172.12,171.92,171.92,12600.0,169.3545,169.4825,169.2856,169.2856,12600.0
2024-12-23 15:00:00,171.91,172.08,171.84,172.03,8175.0,169.2757,169.4431,169.2068,169.3939,8175.0
2024-12-23 15:05:00,171.98,172.06,171.73,171.77,17018.0,169.3447,169.4234,169.0985,169.1379,17018.0
2024-12-23 15:10:00,171.81,171.88,171.71,171.78,15359.0,169.1773,169.2462,169.0788,169.1477,15359.0
2024-12-23 15:15:00,171.83,171.88,171.45,171.5,19638.0,169.197,169.2462,168.8228,168.872,19638.0
2024-12-23 15:20:00,171.55,171.69,171.41,171.69,20527.0,168.9212,169.0591,168.7834,169.0591,20527.0
2024-12-23 15:25:00,171.71,171.86,171.65,171.79,23859.0,169.0788,169.2265,169.0197,169.1576,23859.0
2024-12-23 15:30:00,171.74,171.95,171.71,171.91,12190.0,169.1083,169.3151,169.0788,169.2757,12190.0
2024-12-23 15:35:00,171.87,172.17,171.82,172.05,14724.0,169.2363,169.5317,169.1871,169.4136,14724.0
2024-12-23 15:40:00,172.05,172.62,172.0,172.38,25532.0,169.4136,169.9749,169.3644,169.7385,25532.0
2024-12-23 15:45:00,172.39,172.58,172.15,172.22,20197.0,169.7484,169.9355,169.5121,169.581,20197.0
2024-12-23 15:50:00,172.22,172.5,172.12,172.4,41230.0,169.581,169.8567,169.4825,169.7582,41230.0
2024-12-23 15:55:00,172.46,172.57,172.13,172.27,139756.0,169.8173,169.9256,169.4924,169.6302,139756.0
2024-12-24 09:30:00,173.35,173.85,172.19,173.85,55727.0,170.6937,171.186,169.5514,171.186,55727.0
2024-12-24 09:35:00,173.58,174.73,173.24,174.58,25951.0,170.9201,172.0525,170.5854,171.9048,25951.0
2024-12-24 09:40:00,174.52,175.15,174.31,174.7,17228.0,171.8457,172.4661,171.639,172.023,17228.0
2024-12-24 09:45:00,174.72,174.85,174.2,174.4,27786.0,172.0427,172.1707,171.5306,171.7276,27786.0
2024-12-24 09:50:00,174.41,175.43,174.26,175.43,28987.0,171.7374,172.7418,171.5897,172.7418,28987.0
2024-12-24 09:55:00,175.43,175.44,175.03,175.18,20464.0,172.7418,172.7516,172.3479,172.4956,20464.0
2024-12-24 10:00:00,175.18,175.7,174.89,175.58,26773.0,172.4956,173.0077,172.2101,172.8895,26773.0
2024-12-24 10:05:00,175.7,175.92,175.39,175.61,35389.0,173.0077,173.2243,172.7024,172.919,35389.0
2024-12-24 10:10:00,175.58,176.46,175.53,176.39,30969.0,172.8895,173.756,172.8403,173.6871,30969.0
2024-12-24 10:15:00,176.31,176.46,176.17,176.3,16454.0,173.6083,173.756,173.4705,173.5985,16454.0
2024-12-24 10:20:00,176.32,176.35,176.0,176.29,13623.0,173.6182,173.6477,173.3031,173.5886,13623.0
2024-12-24 10:25:00,176.16,176.39,176.01,176.24,20541.0,173.4606,173.6871,173.3129,173.5394,20541.0
2024-12-24 10:30:00,176.24,176.38,175.94,176.19,19238.0,173.5394,173.6772,173.244,173.4901,19238.0
2024-12-24 10:35:00,176.1,176.4,175.94,175.94,17599.0,173.4015,173.6969,173.244,173.244,17599.0
2024-12-24 10:40:00,176.01,176.16,175.72,176.14,16369.0,173.3129,173.4606,173.0273,173.4409,16369.0
2024-12-24 10:45:00,176.14,176.19,176.01,176.16,20867.0,173.4409,173.4901,173.3129,173.4606,20867.0
2024-12-24 10:50:00,176.1,176.48,176.06,176.17,16510.0,173.4015,173.7757,173.3621,173.4705,16510.0
2024-12-24 10:55:00,176.17,176.37,176.12,176.24,12463.0,173.4705,173.6674,173.4212,173.5394,12463.0
2024-12-24 11:00:00,176.18,176.24,175.94,176.06,7846.0,173.4803,173.5394,173.244,173.3621,7846.0
2024-12-24 11:05:00,176.06,176.06,175.14,175.14,19796.0,173.3621,173.3621,172.4562,172.4562,19796.0
2024-12-24 11:10:00,175.28,175.28,175.0,175.17,23274.0,172.5941,172.5941,172.3184,172.4858,23274.0
2024-12-24 11:15:00,175.15,175.24,175.01,175.08,12145.0,172.4661,172.5547,172.3282,172.3972,12145.0
2024-12-24 11:20:00,175.08,175.16,174.81,174.97,13129.0,172.3972,172.4759,172.1313,172.2888,13129.0
2024-12-24 11:25:00,174.98,175.19,174.91,175.19,8293.0,172.2987,172.5055,172.2298,172.5055,8293.0
2024-12-24 11:30:00,175.14,175.22,175.0,175.14,9607.0,172.4562,172.535,172.3184,172.4562,9607.0
2024-12-24 11:35:00,175.22,175.53,175.16,175.34,15954.0,172.535,172.8403,172.4759,172.6532,15954.0
2024-12-24 11:40:00,175.33,175.51,175.33,175.41,10144.0,172.6433,172.8206,172.6433,172.7221,10144.0
2024-12-24 11:45:00,175.41,175.56,175.4,175.55,17369.0,172.7221,172.8698,172.7123,172.86,17369.0
2024-12-24 11:50:00,175.57,175.76,175.39,175.52,10052.0,172.8796,173.0667,172.7024,172.8304,10052.0
2024-12-24 11:55:00,175.52,175.71,175.38,175.39,29502.0,172.8304,173.0175,172.6926,172.7024,29502.0
2024-12-24 12:00:00,175.34,175.48,175.32,175.43,6923.0,172.6532,172.791,172.6335,172.7418,6923.0
2024-12-24 12:05:00,175.43,175.58,175.39,175.53,13044.0,172.7418,172.8895,172.7024,172.8403,13044.0
2024-12-24 12:10:00,175.57,175.69,175.37,175.37,8559.0,172.8796,172.9978,172.6827,172.6827,8559.0
2024-12-24 12:15:00,175.42,175.74,175.36,175.74,16793.0,172.7319,173.047,172.6729,173.047,16793.0
2024-12-24 12:20:00,175.7,175.85,175.62,175.75,18270.0,173.0077,173.1554,172.9289,173.0569,18270.0
2024-12-24 12:25:00,175.74,175.84,175.71,175.75,17237.0,173.047,173.1455,173.0175,173.0569,17237.0
2024-12-24 12:30:00,175.74,175.74,175.25,175.25,12621.0,173.047,173.047,172.5646,172.5646,12621.0
2024-12-24 12:35:00,175.22,175.68,175.22,175.61,17374.0,172.535,172.988,172.535,172.919,17374.0
2024-12-24 12:40:00,175.56,175.73,175.45,175.52,16866.0,172.8698,173.0372,172.7615,172.8304,16866.0
2024-12-24 12:45:00,175.52,175.52,175.2,175.47,18131.0,172.8304,172.8304,172.5153,172.7812,18131.0
2024-12-24 12:50:00,175.45,175.78,175.44,175.6,31719.0,172.7615,173.0864,172.7516,172.9092,31719.0
2024-12-24 12:55:00,175.59,175.86,175.48,175.85,89022.0,172.8993,173.1652,172.791,173.1554,89022.0
2024-12-26 09:30:00,174.25,175.26,174.25,175.26,29451.0,171.5799,172.5744,171.5799,172.5744,29451.0
2024-12-26 09:35:00,175.22,175.41,174.75,174.95,4932.0,172.535,172.7221,172.0722,172.2691,4932.0
2024-12-26 09:40:00,175.09,175.3,174.92,175.21,2838.0,172.407,172.6138,172.2396,172.5252,2838.0
2024-12-26 09:45:00,175.49,175.72,175.39,175.57,2977.0,172.8009,173.0273,172.7024,172.8796,2977.0
2024-12-26 09:50:00,175.57,175.57,174.63,174.8,5028.0,172.8796,172.8796,171.9541,172.1214,5028.0
2024-12-26 09:55:00,174.63,175.36,174.61,175.36,1758.0,171.9541,172.6729,171.9344,172.6729,1758.0
2024-12-26 10:00:00,175.37,175.52,175.35,175.36,4752.0,172.6827,172.8304,172.663,172.6729,4752.0
2024-12-26 10:05:00,175.48,175.48,174.98,175.06,9816.0,172.791,172.791,172.2987,172.3775,9816.0
2024-12-26 10:10:00,175.05,175.26,174.92,175.15,5091.0,172.3676,172.5744,172.2396,172.4661,5091.0
2024-12-26 10:15:00,175.21,175.56,175.11,175.56,4844.0,172.5252,172.8698,172.4267,172.8698,4844.0
2024-12-26 10:20:00,175.65,175.87,175.52,175.87,3630.0,172.9584,173.1751,172.8304,173.1751,3630.0
2024-12-26 10:25:00,175.81,175.97,175.6,175.82,4794.0,173.116,173.2735,172.9092,173.1258,4794.0
2024-12-26 10:30:00,175.85,175.94,175.68,175.68,3160.0,173.1554,173.244,172.988,172.988,3160.0
2024-12-26 10:35:00,175.85,175.96,175.61,175.62,4402.0,173.1554,173.2637,172.919,172.9289,4402.0
2024-12-26 10:40:00,175.54,175.61,175.32,175.5,6277.0,172.8501,172.919,172.6335,172.8107,6277.0
2024-12-26 10:45:00,175.6,175.99,175.49,175.99,3750.0,172.9092,173.2932,172.8009,173.2932,3750.0
2024-12-26 10:50:00,176.0,176.06,175.68,175.68,8000.0,173.3031,173.3621,172.988,172.988,8000.0
2024-12-26 10:55:00,175.76,175.89,175.66,175.89,3434.0,173.0667,173.1947,172.9683,173.1947,3434.0
2024-12-26 11:00:00,175.85,175.9,175.69,175.8,1651.0,173.1554,173.2046,172.9978,173.1061,1651.0
2024-12-26 11:05:00,175.81,175.96,175.71,175.96,2849.0,173.116,173.2637,173.0175,173.2637,2849.0
2024-12-26 11:10:00,175.88,176.05,175.87,175.88,7786.0,173.1849,173.3523,173.1751,173.1849,7786.0
2024-12-26 11:15:00,176.03,176.22,176.0,176.19,1815.0,173.3326,173.5197,173.3031,173.4901,1815.0
2024-12-26 11:20:00,176.24,176.32,175.9,175.91,3507.0,173.5394,173.6182,173.2046,173.2144,3507.0
2024-12-26 11:25:00,175.99,176.0,175.78,175.83,1889.0,173.2932,173.3031,173.0864,173.1357,1889.0
2024-12-26 11:30:00,175.91,176.04,175.72,176.04,8123.0,173.2144,173.3424,173.0273,173.3424,8123.0
2024-12-26 11:35:00,176.11,176.36,176.03,176.36,14366.0,173.4114,173.6575,173.3326,173.6575,14366.0
2024-12-26 11:40:00,176.38,176.5,176.03,176.45,11357.0,173.6772,173.7954,173.3326,173.7462,11357.0
2024-12-26 11:45:00,176.4,176.4,176.16,176.31,2514.0,173.6969,173.6969,173.4606,173.6083,2514.0
2024-12-26 11:50:00,176.29,176.5,176.29,176.42,5650.0,173.5886,173.7954,173.5886,173.7166,5650.0
2024-12-26 11:55:00,176.42,176.48,176.19,176.19,8110.0,173.7166,173.7757,173.4901,173.4901,8110.0
2024-12-26 12:00:00,176.28,176.28,176.1,176.14,3725.0,173.5788,173.5788,173.4015,173.4409,3725.0
2024-12-26 12:05:00,176.1,176.34,176.06,176.34,3439.0,173.4015,173.6378,173.3621,173.6378,3439.0
2024-12-26 12:10:00,176.37,176.69,176.37,176.58,3703.0,173.6674,173.9825,173.6674,173.8742,3703.0
2024-12-26 12:15:00,176.54,176.63,176.4,176.62,4937.0,173.8348,173.9234,173.6969,173.9136,4937.0
2024-12-26 12:20:00,176.57,176.57,176.25,176.42,10260.0,173.8643,173.8643,173.5492,173.7166,10260.0
2024-12-26 12:25:00,176.35,176.35,176.22,176.31,4710.0,173.6477,173.6477,173.5197,173.6083,4710.0
2024-12-26 12:30:00,176.31,176.53,176.26,176.53,3130.0,173.6083,173.8249,173.5591,173.8249,3130.0
2024-12-26 12:35:00,176.51,176.55,176.41,176.47,4079.0,173.8052,173.8446,173.7068,173.7659,4079.0
2024-12-26 12:40:00,176.52,176.53,176.36,176.42,3048.0,173.8151,173.8249,173.6575,173.7166,3048.0
2024-12-26 12:45:00,176.41,176.41,175.97,176.21,10804.0,173.7068,173.7068,173.2735,173.5098,10804.0
2024-12-26 12:50:00,176.18,176.36,175.77,176.36,14388.0,173.4803,173.6575,173.0766,173.6575,14388.0
2024-12-26 12:55:00,176.36,176.43,176.15,176.22,3234.0,173.6575,173.7265,173.4508,173.5197,3234.0
2024-12-26 13:00:00,176.24,176.45,176.14,176.44,3563.0,173.5394,173.7462,173.4409,173.7363,3563.0
2024-12-26 13:05:00,176.33,176.41,176.25,176.4,7169.0,173.628,173.7068,173.5492,173.6969,7169.0
2024-12-26 13:10:00,176.46,176.46,176.25,176.33,3386.0,173.756,173.756,173.5492,173.628,3386.0
2024-12-26 13:15:00,176.31,176.65,176.31,176.64,5389.0,173.6083,173.9431,173.6083,173.9333,5389.0
2024-12-26 13:20:00,176.64,176.67,176.56,176.61,2107.0,173.9333,173.9628,173.8545,173.9037,2107.0
2024-12-26 13:25:00,176.62,176.64,176.48,176.64,2135.0,173.9136,173.9333,173.7757,173.9333,2135.0
2024-12-26 13:30:00,176.56,176.66,176.43,176.5,3423.0,173.8545,173.9529,173.7265,173.7954,3423.0
2024-12-26 13:35:00,176.58,176.88,176.56,176.78,3757.0,173.8742,174.1696,173.8545,174.0711,3757.0
2024-12-26 13:40:00,176.71,176.77,176.48,176.56,8016.0,174.0022,174.0613,173.7757,173.8545,8016.0
2024-12-26 13:45:00,176.61,176.88,176.54,176.73,4247.0,173.9037,174.1696,173.8348,174.0219,4247.0
2024-12-26 13:50:00,176.78,176.79,176.63,176.74,5378.0,174.0711,174.081,173.9234,174.0317,5378.0
2024-12-26 13:55:00,176.76,176.82,176.63,176.69,5205.0,174.0514,174.1105,173.9234,173.9825,5205.0
2024-12-26 14:00:00,176.69,176.69,176.53,176.64,4346.0,173.9825,173.9825,173.8249,173.9333,4346.0
2024-12-26 14:05:00,176.58,176.62,176.49,176.52,3082.0,173.8742,173.9136,173.7855,173.8151,3082.0
2024-12-26 14:10:00,176.65,176.77,176.53,176.59,3046.0,173.9431,174.0613,173.8249,173.884,3046.0
2024-12-26 14:15:00,176.58,176.62,176.47,176.47,2062.0,173.8742,173.9136,173.7659,173.7659,2062.0
2024-12-26 14:20:00,176.5,176.56,176.38,176.56,4077.0,173.7954,173.8545,173.6772,173.8545,4077.0
2024-12-26 14:25:00,176.55,176.56,176.43,176.52,2566.0,173.8446,173.8545,173.7265,173.8151,2566.0
2024-12-26 14:30:00,176.41,176.63,176.41,176.57,2324.0,173.7068,173.9234,173.7068,173.8643,2324.0
2024-12-26 14:35:00,176.55,176.55,176.41,176.55,2642.0,173.8446,173.8446,173.7068,173.8446,2642.0
2024-12-26 14:40:00,176.47,176.77,176.47,176.63,2452.0,173.7659,174.0613,173.7659,173.9234,2452.0
2024-12-26 14:45:00,176.7,176.86,176.61,176.85,3839.0,173.9923,174.1499,173.9037,174.14,3839.0
2024-12-26 14:50:00,176.87,176.89,176.71,176.89,7534.0,174.1597,174.1794,174.0022,174.1794,7534.0
2024-12-26 14:55:00,176.89,176.89,176.77,176.78,2244.0,174.1794,174.1794,174.0613,174.0711,2244.0
2024-12-26 15:00:00,176.79,176.93,176.77,176.83,9715.0,174.081,174.2188,174.0613,174.1203,9715.0
2024-12-26 15:05:00,176.86,177.1,176.81,177.02,5585.0,174.1499,174.3862,174.1006,174.3074,5585.0
2024-12-26 15:10:00,177.07,177.07,176.8,176.9,20103.0,174.3567,174.3567,174.0908,174.1893,20103.0
2024-12-26 15:15:00,176.83,176.89,176.73,176.88,12697.0,174.1203,174.1794,174.0219,174.1696,12697.0
2024-12-26 15:20:00,176.86,177.12,176.77,177.06,14405.0,174.1499,174.4059,174.0613,174.3468,14405.0
2024-12-26 15:25:00,177.03,177.13,176.95,176.97,10691.0,174.3173,174.4157,174.2385,174.2582,10691.0
2024-12-26 15:30:00,176.95,176.96,176.66,176.89,7710.0,174.2385,174.2483,173.9529,174.1794,7710.0
2024-12-26 15:35:00,176.83,177.06,176.8,176.85,18344.0,174.1203,174.3468,174.0908,174.14,18344.0
2024-12-26 15:40:00,176.96,176.99,176.63,176.86,11641.0,174.2483,174.2779,173.9234,174.1499,11641.0
2024-12-26 15:45:00,176.83,176.96,176.63,176.78,9765.0,174.1203,174.2483,173.9234,174.0711,9765.0
2024-12-26 15:50:00,176.78,176.87,176.52,176.56,15608.0,174.0711,174.1597,173.8151,173.8545,15608.0
2024-12-26 15:55:00,176.52,176.68,176.4,176.46,46385.0,173.8151,173.9726,173.6969,173.756,46385.0
2024-12-27 09:30:00,174.67,175.76,174.67,175.68,33318.0,171.9934,173.0667,171.9934,172.988,33318.0
2024-12-27 09:35:00,175.92,175.94,175.03,175.11,10835.0,173.2243,173.244,172.3479,172.4267,10835.0
2024-12-27 09:40:00,175.1,175.81,175.1,175.71,6750.0,172.4168,173.116,172.4168,173.0175,6750.0
2024-12-27 09:45:00,175.72,176.28,175.65,176.15,7620.0,173.0273,173.5788,172.9584,173.4508,7620.0
2024-12-27 09:50:00,176.15,176.24,175.89,176.09,8359.0,173.4508,173.5394,173.1947,173.3917,8359.0
2024-12-27 09:55:00,175.95,176.25,175.62,175.63,8878.0,173.2538,173.5492,172.9289,172.9387,8878.0
2024-12-27 10:00:00,175.85,175.89,174.97,174.97,10723.0,173.1554,173.1947,172.2888,172.2888,10723.0
2024-12-27 10:05:00,174.97,175.21,174.75,175.21,25978.0,172.2888,172.5252,172.0722,172.5252,25978.0
2024-12-27 10:10:00,175.09,175.17,174.25,174.46,5675.0,172.407,172.4858,171.5799,171.7867,5675.0
2024-12-27 10:15:00,174.43,174.57,173.53,173.57,23482.0,171.7571,171.895,170.8709,170.9103,23482.0
2024-12-27 10:20:00,173.67,174.48,173.52,174.11,12044.0,171.0088,171.8063,170.8611,171.442,12044.0
2024-12-27 10:25:00,174.26,174.32,174.06,174.16,7255.0,171.5897,171.6488,171.3928,171.4913,7255.0
2024-12-27 10:30:00,174.22,174.32,173.89,174.13,7538.0,171.5503,171.6488,171.2254,171.4617,7538.0
2024-12-27 10:35:00,174.17,174.17,173.87,173.98,5505.0,171.5011,171.5011,171.2057,171.314,5505.0
2024-12-27 10:40:00,174.03,174.39,173.76,174.29,10603.0,171.3632,171.7177,171.0974,171.6193,10603.0
2024-12-27 10:45:00,174.28,174.75,174.18,174.67,4547.0,171.6094,172.0722,171.5109,171.9934,4547.0
2024-12-27 10:50:00,174.65,174.92,174.65,174.92,3409.0,171.9737,172.2396,171.9737,172.2396,3409.0
2024-12-27 10:55:00,174.84,174.87,174.54,174.61,12156.0,172.1608,172.1904,171.8654,171.9344,12156.0
2024-12-27 11:00:00,174.71,174.71,174.2,174.21,15285.0,172.0328,172.0328,171.5306,171.5405,15285.0
2024-12-27 11:05:00,174.25,174.4,174.1,174.22,12313.0,171.5799,171.7276,171.4322,171.5503,12313.0
2024-12-27 11:10:00,174.22,174.23,173.84,173.88,6351.0,171.5503,171.5602,171.1762,171.2155,6351.0
2024-12-27 11:15:00,173.92,174.13,173.72,173.93,11986.0,171.2549,171.4617,171.058,171.2648,11986.0
2024-12-27 11:20:00,173.91,174.24,173.91,174.08,3541.0,171.2451,171.57,171.2451,171.4125,3541.0
2024-12-27 11:25:00,174.19,174.5,174.14,174.45,4255.0,171.5208,171.826,171.4716,171.7768,4255.0
2024-12-27 11:30:00,174.47,174.6,174.45,174.53,3139.0,171.7965,171.9245,171.7768,171.8556,3139.0
2024-12-27 11:35:00,174.53,174.65,174.42,174.51,12367.0,171.8556,171.9737,171.7473,171.8359,12367.0
2024-12-27 11:40:00,174.5,174.5,173.86,174.07,15112.0,171.826,171.826,171.1959,171.4026,15112.0
2024-12-27 11:45:00,174.09,174.27,173.94,174.0,7840.0,171.4223,171.5996,171.2746,171.3337,7840.0
2024-12-27 11:50:00,174.0,174.0,173.59,173.7,11671.0,171.3337,171.3337,170.93,171.0383,11671.0
2024-12-27 11:55:00,173.67,173.94,173.61,173.75,8567.0,171.0088,171.2746,170.9497,171.0875,8567.0
2024-12-27 12:00:00,173.74,173.83,173.4,173.55,16090.0,171.0777,171.1663,170.7429,170.8906,16090.0
2024-12-27 12:05:00,173.4,173.42,173.21,173.38,5497.0,170.7429,170.7626,170.5558,170.7232,5497.0
2024-12-27 12:10:00,173.4,173.48,173.1,173.18,5015.0,170.7429,170.8217,170.4475,170.5263,5015.0
2024-12-27 12:15:00,173.17,173.19,172.85,172.96,13558.0,170.5164,170.5361,170.2013,170.3096,13558.0
2024-12-27 12:20:00,172.86,173.04,172.81,172.92,16812.0,170.2112,170.3884,170.1619,170.2703,16812.0
2024-12-27 12:25:00,172.92,173.15,172.92,173.09,3870.0,170.2703,170.4967,170.2703,170.4376,3870.0
2024-12-27 12:30:00,173.02,173.39,173.02,173.15,13440.0,170.3687,170.7331,170.3687,170.4967,13440.0
2024-12-27 12:35:00,173.15,173.15,172.76,172.8,6060.0,170.4967,170.4967,170.1127,170.1521,6060.0
2024-12-27 12:40:00,172.91,173.27,172.91,173.16,29696.0,170.2604,170.6149,170.2604,170.5066,29696.0
2024-12-27 12:45:00,173.23,173.39,173.12,173.2,14824.0,170.5755,170.7331,170.4672,170.546,14824.0
2024-12-27 12:50:00,173.29,173.29,173.14,173.25,2445.0,170.6346,170.6346,170.4869,170.5952,2445.0
2024-12-27 12:55:00,173.26,173.32,173.09,173.16,4647.0,170.605,170.6641,170.4376,170.5066,4647.0
2024-12-27 13:00:00,173.16,173.45,173.16,173.44,6086.0,170.5066,170.7921,170.5066,170.7823,6086.0
2024-12-27 13:05:00,173.29,173.35,173.09,173.17,3668.0,170.6346,170.6937,170.4376,170.5164,3668.0
2024-12-27 13:10:00,173.17,173.32,173.17,173.32,1621.0,170.5164,170.6641,170.5164,170.6641,1621.0
2024-12-27 13:15:00,173.34,173.45,173.16,173.21,3319.0,170.6838,170.7921,170.5066,170.5558,3319.0
2024-12-27 13:20:00,173.19,173.35,173.15,173.27,3814.0,170.5361,170.6937,170.4967,170.6149,3814.0
2024-12-27 13:25:00,173.32,173.4,173.03,173.14,12007.0,170.6641,170.7429,170.3786,170.4869,12007.0
2024-12-27 13:30:00,173.14,173.32,173.05,173.31,58509.0,170.4869,170.6641,170.3983,170.6543,58509.0
2024-12-27 13:35:00,173.26,173.53,173.23,173.46,5794.0,170.605,170.8709,170.5755,170.802,5794.0
2024-12-27 13:40:00,173.47,173.75,173.46,173.67,30953.0,170.8118,171.0875,170.802,171.0088,30953.0
2024-12-27 13:45:00,173.67,173.68,173.51,173.64,3858.0,171.0088,171.0186,170.8512,170.9792,3858.0
2024-12-27 13:50:00,173.61,173.83,173.56,173.81,9108.0,170.9497,171.1663,170.9004,171.1466,9108.0
2024-12-27 13:55:00,173.85,173.89,173.78,173.79,2834.0,171.186,171.2254,171.1171,171.1269,2834.0
2024-12-27 14:00:00,173.8,173.82,173.54,173.75,9779.0,171.1368,171.1565,170.8808,171.0875,9779.0
2024-12-27 14:05:00,173.78,173.96,173.75,173.8,2403.0,171.1171,171.2943,171.0875,171.1368,2403.0
2024-12-27 14:10:00,173.8,173.96,173.8,173.88,3681.0,171.1368,171.2943,171.1368,171.2155,3681.0
2024-12-27 14:15:00,173.9,174.16,173.82,174.16,59233.0,171.2352,171.4913,171.1565,171.4913,59233.0
2024-12-27 14:20:00,174.14,174.14,173.66,173.75,4990.0,171.4716,171.4716,170.9989,171.0875,4990.0
2024-12-27 14:25:00,173.69,173.87,173.66,173.8,9958.0,171.0285,171.2057,170.9989,171.1368,9958.0
2024-12-27 14:30:00,173.72,173.96,173.56,173.84,13323.0,171.058,171.2943,170.9004,171.1762,13323.0
2024-12-27 14:35:00,173.96,174.0,173.85,174.0,6302.0,171.2943,171.3337,171.186,171.3337,6302.0
2024-12-27 14:40:00,173.93,174.15,173.93,174.15,39356.0,171.2648,171.4814,171.2648,171.4814,39356.0
2024-12-27 14:45:00,174.09,174.21,174.08,174.13,20047.0,171.4223,171.5405,171.4125,171.4617,20047.0
2024-12-27 14:50:00,174.29,174.29,174.12,174.2,2744.0,171.6193,171.6193,171.4519,171.5306,2744.0
2024-12-27 14:55:00,174.21,174.42,174.2,174.2,5075.0,171.5405,171.7473,171.5306,171.5306,5075.0
2024-12-27 15:00:00,174.18,174.3,173.91,173.96,3517.0,171.5109,171.6291,171.2451,171.2943,3517.0
2024-12-27 15:05:00,173.96,174.07,173.85,174.0,2441.0,171.2943,171.4026,171.186,171.3337,2441.0
2024-12-27 15:10:00,173.91,173.91,173.48,173.55,5940.0,171.2451,171.2451,170.8217,170.8906,5940.0
2024-12-27 15:15:00,173.56,173.57,173.39,173.39,7167.0,170.9004,170.9103,170.7331,170.7331,7167.0
2024-12-27 15:20:00,173.4,173.4,173.17,173.18,5767.0,170.7429,170.7429,170.5164,170.5263,5767.0
2024-12-27 15:25:00,173.17,173.48,173.17,173.35,23068.0,170.5164,170.8217,170.5164,170.6937,23068.0
2024-12-27 15:30:00,173.31,173.43,173.18,173.19,7360.0,170.6543,170.7724,170.5263,170.5361,7360.0
2024-12-27 15:35:00,173.22,173.27,172.93,173.1,17391.0,170.5657,170.6149,170.2801,170.4475,17391.0
2024-12-27 15:40:00,173.1,173.1,172.67,172.74,16061.0,170.4475,170.4475,170.0241,170.093,16061.0
2024-12-27 15:45:00,172.74,173.1,172.74,173.05,22897.0,170.093,170.4475,170.093,170.3983,22897.0
2024-12-27 15:50:00,173.1,174.2,173.08,173.85,100906.0,170.4475,171.5306,170.4278,171.186,100906.0
2024-12-27 15:55:00,173.91,174.24,173.68,174.02,154470.0,171.2451,171.57,171.0186,171.3534,154470.0
2024-12-30 09:30:00,171.91,172.64,170.51,170.91,59807.0,169.2757,169.9945,167.8972,168.2911,59807.0
2024-12-30 09:35:00,170.62,170.92,169.96,169.96,29721.0,168.0055,168.3009,167.3556,167.3556,29721.0
2024-12-30 09:40:00,170.09,170.26,169.56,169.82,35954.0,167.4836,167.651,166.9617,167.2178,35954.0
2024-12-30 09:45:00,169.74,170.0,169.63,169.86,9088.0,167.139,167.395,167.0307,167.2571,9088.0
2024-12-30 09:50:00,169.89,170.61,169.74,170.47,6798.0,167.2867,167.9957,167.139,167.8578,6798.0
2024-12-30 09:55:00,170.38,170.5,169.83,169.83,4855.0,167.7692,167.8873,167.2276,167.2276,4855.0
2024-12-30 10:00:00,169.78,170.24,169.25,169.69,13682.0,167.1784,167.6313,166.6565,167.0897,13682.0
2024-12-30 10:05:00,169.69,170.2,169.3,169.9,10645.0,167.0897,167.5919,166.7057,167.2965,10645.0
2024-12-30 10:10:00,169.82,170.07,169.58,169.85,6676.0,167.2178,167.4639,166.9814,167.2473,6676.0
2024-12-30 10:15:00,169.72,169.87,169.43,169.69,4775.0,167.1193,167.267,166.8337,167.0897,4775.0
2024-12-30 10:20:00,169.65,169.81,169.2,169.37,20886.0,167.0504,167.2079,166.6073,166.7747,20886.0
2024-12-30 10:25:00,169.31,169.98,169.31,169.97,10360.0,166.7156,167.3753,166.7156,167.3655,10360.0
2024-12-30 10:30:00,169.9,170.21,169.86,170.21,10784.0,167.2965,167.6018,167.2571,167.6018,10784.0
2024-12-30 10:35:00,170.19,170.9,169.96,170.9,5713.0,167.5821,168.2812,167.3556,168.2812,5713.0
2024-12-30 10:40:00,170.57,171.01,170.57,170.7,13351.0,167.9563,168.3895,167.9563,168.0843,13351.0
2024-12-30 10:45:00,170.69,170.8,170.28,170.34,43504.0,168.0744,168.1827,167.6707,167.7298,43504.0
2024-12-30 10:50:00,170.53,170.99,170.46,170.98,10448.0,167.9169,168.3698,167.848,168.36,10448.0
2024-12-30 10:55:00,170.92,171.38,170.92,171.15,7710.0,168.3009,168.7539,168.3009,168.5274,7710.0
2024-12-30 11:00:00,171.12,171.27,171.03,171.18,12349.0,168.4978,168.6455,168.4092,168.5569,12349.0
2024-12-30 11:05:00,171.27,171.82,171.19,171.8,16151.0,168.6455,169.1871,168.5668,169.1674,16151.0
2024-12-30 11:10:00,171.72,171.83,171.48,171.66,4707.0,169.0886,169.197,168.8523,169.0296,4707.0
2024-12-30 11:15:00,171.66,171.93,171.6,171.64,6081.0,169.0296,169.2954,168.9705,169.0099,6081.0
2024-12-30 11:20:00,171.65,171.75,171.5,171.5,6480.0,169.0197,169.1182,168.872,168.872,6480.0
2024-12-30 11:25:00,171.44,171.65,171.44,171.61,2288.0,168.8129,169.0197,168.8129,168.9803,2288.0
2024-12-30 11:30:00,171.56,171.93,171.56,171.93,16500.0,168.9311,169.2954,168.9311,169.2954,16500.0
2024-12-30 11:35:00,171.91,172.1,171.84,172.0,15668.0,169.2757,169.4628,169.2068,169.3644,15668.0
2024-12-30 11:40:00,172.11,172.51,172.08,172.33,5840.0,169.4727,169.8665,169.4431,169.6893,5840.0
2024-12-30 11:45:00,172.28,172.45,171.87,171.87,9461.0,169.6401,169.8075,169.2363,169.2363,9461.0
2024-12-30 11:50:00,171.84,172.1,171.81,172.08,9909.0,169.2068,169.4628,169.1773,169.4431,9909.0
2024-12-30 11:55:00,172.03,172.27,172.03,172.25,6411.0,169.3939,169.6302,169.3939,169.6105,6411.0
2024-12-30 12:00:00,172.18,172.61,172.18,172.5,8433.0,169.5416,169.965,169.5416,169.8567,8433.0
2024-12-30 12:05:00,172.42,172.49,172.1,172.17,8313.0,169.7779,169.8468,169.4628,169.5317,8313.0
2024-12-30 12:10:00,172.27,172.39,172.15,172.16,4422.0,169.6302,169.7484,169.5121,169.5219,4422.0
2024-12-30 12:15:00,172.15,172.24,172.1,172.22,3689.0,169.5121,169.6007,169.4628,169.581,3689.0
2024-12-30 12:20:00,172.22,172.44,172.18,172.3,4179.0,169.581,169.7976,169.5416,169.6598,4179.0
2024-12-30 12:25:00,172.22,172.28,171.84,172.27,5863.0,169.581,169.6401,169.2068,169.6302,5863.0
2024-12-30 12:30:00,172.16,172.52,172.15,172.41,3271.0,169.5219,169.8764,169.5121,169.7681,3271.0
2024-12-30 12:35:00,172.39,172.39,172.19,172.25,4571.0,169.7484,169.7484,169.5514,169.6105,4571.0
2024-12-30 12:40:00,172.17,172.3,172.11,172.19,2998.0,169.5317,169.6598,169.4727,169.5514,2998.0
2024-12-30 12:45:00,172.26,172.54,172.19,172.54,4780.0,169.6204,169.8961,169.5514,169.8961,4780.0
2024-12-30 12:50:00,172.61,172.62,172.3,172.3,2084.0,169.965,169.9749,169.6598,169.6598,2084.0
2024-12-30 12:55:00,172.3,172.68,171.95,172.57,5199.0,169.6598,170.0339,169.3151,169.9256,5199.0
2024-12-30 13:00:00,172.64,172.65,172.23,172.24,4062.0,169.9945,170.0044,169.5908,169.6007,4062.0
2024-12-30 13:05:00,172.29,172.57,172.1,172.53,5125.0,169.6499,169.9256,169.4628,169.8862,5125.0
2024-12-30 13:10:00,172.63,172.79,172.53,172.79,3207.0,169.9847,170.1422,169.8862,170.1422,3207.0
2024-12-30 13:15:00,172.68,172.94,172.51,172.51,4617.0,170.0339,170.2899,169.8665,169.8665,4617.0
2024-12-30 13:20:00,172.46,172.76,172.35,172.38,3583.0,169.8173,170.1127,169.709,169.7385,3583.0
2024-12-30 13:25:00,172.37,172.54,172.18,172.36,5556.0,169.7287,169.8961,169.5416,169.7188,5556.0
2024-12-30 13:30:00,172.34,172.63,172.27,172.63,4828.0,169.6991,169.9847,169.6302,169.9847,4828.0
2024-12-30 13:35:00,172.57,172.65,172.31,172.53,5609.0,169.9256,170.0044,169.6696,169.8862,5609.0
2024-12-30 13:40:00,172.41,172.61,172.38,172.61,4037.0,169.7681,169.965,169.7385,169.965,4037.0
2024-12-30 13:45:00,172.48,172.61,172.44,172.56,3961.0,169.837,169.965,169.7976,169.9158,3961.0
2024-12-30 13:50:00,172.56,172.7,172.46,172.7,9120.0,169.9158,170.0536,169.8173,170.0536,9120.0
2024-12-30 13:55:00,172.8,172.8,172.51,172.54,6520.0,170.1521,170.1521,169.8665,169.8961,6520.0
2024-12-30 14:00:00,172.54,172.67,172.43,172.43,3225.0,169.8961,170.0241,169.7878,169.7878,3225.0
2024-12-30 14:05:00,172.51,172.54,172.22,172.34,9880.0,169.8665,169.8961,169.581,169.6991,9880.0
2024-12-30 14:10:00,172.45,172.45,172.04,172.16,4343.0,169.8075,169.8075,169.4037,169.5219,4343.0
2024-12-30 14:15:00,172.09,172.22,171.97,172.01,7504.0,169.453,169.581,169.3348,169.3742,7504.0
2024-12-30 14:20:00,172.01,172.04,171.74,171.99,10255.0,169.3742,169.4037,169.1083,169.3545,10255.0
2024-12-30 14:25:00,172.03,172.2,171.94,172.2,2935.0,169.3939,169.5613,169.3053,169.5613,2935.0
2024-12-30 14:30:00,172.08,172.35,172.05,172.32,7345.0,169.4431,169.709,169.4136,169.6794,7345.0
2024-12-30 14:35:00,172.34,172.34,172.19,172.25,2971.0,169.6991,169.6991,169.5514,169.6105,2971.0
2024-12-30 14:40:00,172.28,172.41,172.26,172.27,5221.0,169.6401,169.7681,169.6204,169.6302,5221.0
2024-12-30 14:45:00,172.28,172.34,172.2,172.25,4779.0,169.6401,169.6991,169.5613,169.6105,4779.0
2024-12-30 14:50:00,172.23,172.32,172.16,172.25,4796.0,169.5908,169.6794,169.5219,169.6105,4796.0
2024-12-30 14:55:00,172.31,172.47,172.26,172.33,2587.0,169.6696,169.8272,169.6204,169.6893,2587.0
2024-12-30 15:00:00,172.32,172.4,172.14,172.14,5079.0,169.6794,169.7582,169.5022,169.5022,5079.0
2024-12-30 15:05:00,172.16,172.27,172.01,172.19,9013.0,169.5219,169.6302,169.3742,169.5514,9013.0
2024-12-30 15:10:00,172.22,172.44,172.13,172.36,6034.0,169.581,169.7976,169.4924,169.7188,6034.0
2024-12-30 15:15:00,172.32,172.55,172.29,172.55,4776.0,169.6794,169.9059,169.6499,169.9059,4776.0
2024-12-30 15:20:00,172.53,172.57,172.42,172.46,6279.0,169.8862,169.9256,169.7779,169.8173,6279.0
2024-12-30 15:25:00,172.46,172.51,171.94,171.94,12303.0,169.8173,169.8665,169.3053,169.3053,12303.0
2024-12-30 15:30:00,171.95,172.12,171.86,171.87,12430.0,169.3151,169.4825,169.2265,169.2363,12430.0
2024-12-30 15:35:00,171.99,172.05,171.88,171.94,7343.0,169.3545,169.4136,169.2462,169.3053,7343.0
2024-12-30 15:40:00,171.97,172.25,171.87,172.06,16054.0,169.3348,169.6105,169.2363,169.4234,16054.0
2024-12-30 15:45:00,172.06,172.46,172.03,172.39,18690.0,169.4234,169.8173,169.3939,169.7484,18690.0
2024-12-30 15:50:00,172.34,172.65,172.28,172.28,45382.0,169.6991,170.0044,169.6401,169.6401,45382.0
2024-12-30 15:55:00,172.35,172.48,171.95,171.98,110215.0,169.709,169.837,169.3151,169.3447,110215.0
2024-12-31 09:30:00,173.13,173.48,172.62,172.84,19966.0,170.477,170.8217,169.9749,170.1915,19966.0
2024-12-31 09:35:00,172.85,173.0,172.3,172.47,6749.0,170.2013,170.349,169.6598,169.8272,6749.0
2024-12-31 09:40:00,172.49,172.75,172.22,172.45,1918.0,169.8468,170.1029,169.581,169.8075,1918.0
2024-12-31 09:45:00,172.23,172.96,172.23,172.84,3544.0,169.5908,170.3096,169.5908,170.1915,3544.0
2024-12-31 09:50:00,172.84,172.84,172.44,172.51,3815.0,170.1915,170.1915,169.7976,169.8665,3815.0
2024-12-31 09:55:00,172.67,173.06,172.53,172.96,6201.0,170.0241,170.4081,169.8862,170.3096,6201.0
2024-12-31 10:00:00,173.0,173.51,172.97,173.3,8906.0,170.349,170.8512,170.3195,170.6444,8906.0
2024-12-31 10:05:00,173.29,173.29,172.49,172.61,5098.0,170.6346,170.6346,169.8468,169.965,5098.0
2024-12-31 10:10:00,172.64,173.14,172.61,173.0,6878.0,169.9945,170.4869,169.965,170.349,6878.0
2024-12-31 10:15:00,173.1,173.48,172.97,173.26,8641.0,170.4475,170.8217,170.3195,170.605,8641.0
2024-12-31 10:20:00,173.31,173.44,173.23,173.37,4623.0,170.6543,170.7823,170.5755,170.7134,4623.0
2024-12-31 10:25:00,173.3,173.59,173.14,173.22,11505.0,170.6444,170.93,170.4869,170.5657,11505.0
2024-12-31 10:30:00,173.24,173.24,172.59,172.59,7756.0,170.5854,170.5854,169.9453,169.9453,7756.0
2024-12-31 10:35:00,172.66,173.14,172.56,173.14,11720.0,170.0142,170.4869,169.9158,170.4869,11720.0
2024-12-31 10:40:00,173.18,173.18,172.8,172.8,19527.0,170.5263,170.5263,170.1521,170.1521,19527.0
2024-12-31 10:45:00,172.86,173.0,172.61,172.79,30240.0,170.2112,170.349,169.965,170.1422,30240.0
2024-12-31 10:50:00,172.8,172.84,172.68,172.81,3019.0,170.1521,170.1915,170.0339,170.1619,3019.0
2024-12-31 10:55:00,172.8,172.96,172.65,172.68,6746.0,170.1521,170.3096,170.0044,170.0339,6746.0
2024-12-31 11:00:00,172.69,172.69,172.12,172.37,11799.0,170.0438,170.0438,169.4825,169.7287,11799.0
2024-12-31 11:05:00,172.37,172.7,172.24,172.7,12970.0,169.7287,170.0536,169.6007,170.0536,12970.0
2024-12-31 11:10:00,172.75,172.84,172.57,172.81,6225.0,170.1029,170.1915,169.9256,170.1619,6225.0
2024-12-31 11:15:00,172.7,173.02,172.67,172.67,7794.0,170.0536,170.3687,170.0241,170.0241,7794.0
2024-12-31 11:20:00,172.63,172.8,172.38,172.7,6412.0,169.9847,170.1521,169.7385,170.0536,6412.0
2024-12-31 11:25:00,172.7,172.8,172.52,172.69,5305.0,170.0536,170.1521,169.8764,170.0438,5305.0
2024-12-31 11:30:00,172.52,172.55,172.17,172.26,7020.0,169.8764,169.9059,169.5317,169.6204,7020.0
2024-12-31 11:35:00,172.34,172.53,172.3,172.53,3614.0,169.6991,169.8862,169.6598,169.8862,3614.0
2024-12-31 11:40:00,172.46,172.91,172.38,172.86,6381.0,169.8173,170.2604,169.7385,170.2112,6381.0
2024-12-31 11:45:00,172.85,172.97,172.75,172.87,7823.0,170.2013,170.3195,170.1029,170.221,7823.0
2024-12-31 11:50:00,172.87,172.96,172.63,172.78,8751.0,170.221,170.3096,169.9847,170.1324,8751.0
2024-12-31 11:55:00,172.73,172.82,172.63,172.74,6387.0,170.0832,170.1718,169.9847,170.093,6387.0
2024-12-31 12:00:00,172.71,172.83,172.39,172.83,7405.0,170.0635,170.1816,169.7484,170.1816,7405.0
2024-12-31 12:05:00,172.76,172.84,172.67,172.75,1877.0,170.1127,170.1915,170.0241,170.1029,1877.0
2024-12-31 12:10:00,172.77,172.89,172.66,172.86,4279.0,170.1226,170.2407,170.0142,170.2112,4279.0
2024-12-31 12:15:00,172.88,172.89,172.7,172.77,6455.0,170.2309,170.2407,170.0536,170.1226,6455.0
2024-12-31 12:20:00,172.97,172.97,172.49,172.55,6294.0,170.3195,170.3195,169.8468,169.9059,6294.0
2024-12-31 12:25:00,172.56,172.73,172.31,172.44,10085.0,169.9158,170.0832,169.6696,169.7976,10085.0
2024-12-31 12:30:00,172.37,172.37,172.23,172.29,2084.0,169.7287,169.7287,169.5908,169.6499,2084.0
2024-12-31 12:35:00,172.28,172.29,172.05,172.09,5015.0,169.6401,169.6499,169.4136,169.453,5015.0
2024-12-31 12:40:00,172.06,172.27,172.0,172.27,13684.0,169.4234,169.6302,169.3644,169.6302,13684.0
2024-12-31 12:45:00,172.27,172.27,171.91,171.96,15215.0,169.6302,169.6302,169.2757,169.325,15215.0
2024-12-31 12:50:00,171.99,172.31,171.97,172.31,14433.0,169.3545,169.6696,169.3348,169.6696,14433.0
2024-12-31 12:55:00,172.31,172.88,172.25,172.88,16200.0,169.6696,170.2309,169.6105,170.2309,16200.0
2024-12-31 13:00:00,172.84,172.91,172.55,172.87,18666.0,170.1915,170.2604,169.9059,170.221,18666.0
2024-12-31 13:05:00,172.77,172.82,172.47,172.67,30248.0,170.1226,170.1718,169.8272,170.0241,30248.0
2024-12-31 13:10:00,172.68,172.76,172.29,172.5,14335.0,170.0339,170.1127,169.6499,169.8567,14335.0
2024-12-31 13:15:00,172.52,172.63,172.27,172.27,5732.0,169.8764,169.9847,169.6302,169.6302,5732.0
2024-12-31 13:20:00,172.25,172.28,171.7,171.83,6985.0,169.6105,169.6401,169.0689,169.197,6985.0
2024-12-31 13:25:00,171.74,171.92,171.7,171.76,6577.0,169.1083,169.2856,169.0689,169.128,6577.0
2024-12-31 13:30:00,171.89,172.0,171.64,171.99,8747.0,169.256,169.3644,169.0099,169.3545,8747.0
2024-12-31 13:35:00,172.02,172.02,171.59,171.81,6434.0,169.384,169.384,168.9606,169.1773,6434.0
2024-12-31 13:40:00,171.82,172.16,171.79,172.06,13413.0,169.1871,169.5219,169.1576,169.4234,13413.0
2024-12-31 13:45:00,172.15,172.28,171.97,172.26,11019.0,169.5121,169.6401,169.3348,169.6204,11019.0
2024-12-31 13:50:00,172.32,172.42,172.04,172.12,5826.0,169.6794,169.7779,169.4037,169.4825,5826.0
2024-12-31 13:55:00,172.12,172.13,171.91,171.93,6767.0,169.4825,169.4924,169.2757,169.2954,6767.0
2024-12-31 14:00:00,172.0,172.1,171.73,171.83,7871.0,169.3644,169.4628,169.0985,169.197,7871.0
2024-12-31 14:05:00,171.86,172.25,171.85,172.19,5262.0,169.2265,169.6105,169.2167,169.5514,5262.0
2024-12-31 14:10:00,172.25,172.5,172.22,172.43,12973.0,169.6105,169.8567,169.581,169.7878,12973.0
2024-12-31 14:15:00,172.44,172.44,172.0,172.0,5698.0,169.7976,169.7976,169.3644,169.3644,5698.0
2024-12-31 14:20:00,172.08,172.08,171.87,171.89,5852.0,169.4431,169.4431,169.2363,169.256,5852.0
2024-12-31 14:25:00,171.95,172.1,171.79,171.79,6532.0,169.3151,169.4628,169.1576,169.1576,6532.0
2024-12-31 14:30:00,171.75,171.79,171.57,171.57,5832.0,169.1182,169.1576,168.9409,168.9409,5832.0
2024-12-31 14:35:00,171.61,171.97,171.57,171.82,5253.0,168.9803,169.3348,168.9409,169.1871,5253.0
2024-12-31 14:40:00,171.88,171.89,171.43,171.7,8011.0,169.2462,169.256,168.8031,169.0689,8011.0
2024-12-31 14:45:00,171.7,171.85,171.59,171.78,9321.0,169.0689,169.2167,168.9606,169.1477,9321.0
2024-12-31 14:50:00,171.85,172.12,171.78,172.03,6414.0,169.2167,169.4825,169.1477,169.3939,6414.0
2024-12-31 14:55:00,172.03,172.35,171.97,172.35,6969.0,169.3939,169.709,169.3348,169.709,6969.0
2024-12-31 15:00:00,172.31,172.31,172.0,172.05,14377.0,169.6696,169.6696,169.3644,169.4136,14377.0
2024-12-31 15:05:00,172.06,172.3,172.05,172.14,11682.0,169.4234,169.6598,169.4136,169.5022,11682.0
2024-12-31 15:10:00,172.11,172.11,171.62,171.7,7731.0,169.4727,169.4727,168.9902,169.0689,7731.0
2024-12-31 15:15:00,171.7,172.04,171.67,172.0,10066.0,169.0689,169.4037,169.0394,169.3644,10066.0
2024-12-31 15:20:00,172.0,172.3,171.98,172.06,12599.0,169.3644,169.6598,169.3447,169.4234,12599.0
2024-12-31 15:25:00,172.04,172.41,171.98,172.38,15090.0,169.4037,169.7681,169.3447,169.7385,15090.0
2024-12-31 15:30:00,172.43,172.43,172.0,172.08,11903.0,169.7878,169.7878,169.3644,169.4431,11903.0
2024-12-31 15:35:00,172.08,172.4,172.01,172.12,19664.0,169.4431,169.7582,169.3742,169.4825,19664.0
2024-12-31 15:40:00,172.12,172.13,171.89,171.89,22928.0,169.4825,169.4924,169.256,169.256,22928.0
2024-12-31 15:45:00,171.94,172.33,171.76,172.31,29315.0,169.3053,169.6893,169.128,169.6696,29315.0
2024-12-31 15:50:00,172.27,172.61,172.1,172.11,45611.0,169.6302,169.965,169.4628,169.4727,45611.0
2024-12-31 15:55:00,172.17,172.61,171.83,172.42,183604.0,169.5317,169.965,169.197,169.7779,183604.0
2025-01-02 09:30:00,173.12,173.82,172.7,172.89,47014.0,170.4672,171.1565,170.0536,170.2407,47014.0
2025-01-02 09:35:00,172.69,172.91,172.01,172.71,31405.0,170.0438,170.2604,169.3742,170.0635,31405.0
2025-01-02 09:40:00,172.54,173.16,172.07,173.16,17621.0,169.8961,170.5066,169.4333,170.5066,17621.0
2025-01-02 09:45:00,173.16,173.56,172.79,173.56,11971.0,170.5066,170.9004,170.1422,170.9004,11971.0
2025-01-02 09:50:00,173.44,174.47,173.43,174.47,29622.0,170.7823,171.7965,170.7724,171.7965,29622.0
2025-01-02 09:55:00,174.41,174.96,174.24,174.75,27316.0,171.7374,172.279,171.57,172.0722,27316.0
2025-01-02 10:00:00,174.75,174.8,174.12,174.5,17120.0,172.0722,172.1214,171.4519,171.826,17120.0
2025-01-02 10:05:00,174.48,174.56,173.99,174.3,9733.0,171.8063,171.8851,171.3239,171.6291,9733.0
2025-01-02 10:10:00,174.29,174.58,174.21,174.27,10616.0,171.6193,171.9048,171.5405,171.5996,10616.0
2025-01-02 10:15:00,174.18,174.43,173.65,173.65,12893.0,171.5109,171.7571,170.9891,170.9891,12893.0
2025-01-02 10:20:00,173.41,173.41,172.4,172.66,22513.0,170.7527,170.7527,169.7582,170.0142,22513.0
2025-01-02 10:25:00,172.77,173.11,172.41,172.65,12072.0,170.1226,170.4573,169.7681,170.0044,12072.0
2025-01-02 10:30:00,172.6,172.82,172.09,172.4,14519.0,169.9552,170.1718,169.453,169.7582,14519.0
2025-01-02 10:35:00,172.28,172.79,172.12,172.53,4444.0,169.6401,170.1422,169.4825,169.8862,4444.0
2025-01-02 10:40:00,172.53,172.67,172.08,172.59,8993.0,169.8862,170.0241,169.4431,169.9453,8993.0
2025-01-02 10:45:00,172.59,173.13,172.29,172.94,10221.0,169.9453,170.477,169.6499,170.2899,10221.0
2025-01-02 10:50:00,172.98,173.34,172.7,173.08,10434.0,170.3293,170.6838,170.0536,170.4278,10434.0
2025-01-02 10:55:00,173.39,173.39,172.72,172.96,9608.0,170.7331,170.7331,170.0733,170.3096,9608.0
2025-01-02 11:00:00,172.85,172.92,171.9,172.05,13277.0,170.2013,170.2703,169.2659,169.4136,13277.0
2025-01-02 11:05:00,172.36,172.71,172.22,172.68,3951.0,169.7188,170.0635,169.581,170.0339,3951.0
2025-01-02 11:10:00,172.43,172.97,172.43,172.97,6399.0,169.7878,170.3195,169.7878,170.3195,6399.0
2025-01-02 11:15:00,172.98,173.22,172.75,173.17,11172.0,170.3293,170.5657,170.1029,170.5164,11172.0
2025-01-02 11:20:00,173.25,173.83,172.88,173.74,12292.0,170.5952,171.1663,170.2309,171.0777,12292.0
2025-01-02 11:25:00,173.89,173.94,173.47,173.8,3097.0,171.2254,171.2746,170.8118,171.1368,3097.0
2025-01-02 11:30:00,173.67,173.93,173.54,173.86,9873.0,171.0088,171.2648,170.8808,171.1959,9873.0
2025-01-02 11:35:00,173.77,173.98,173.65,173.66,34938.0,171.1072,171.314,170.9891,170.9989,34938.0
2025-01-02 11:40:00,173.64,174.07,173.63,174.02,8349.0,170.9792,171.4026,170.9694,171.3534,8349.0
2025-01-02 11:45:00,173.92,174.07,173.73,173.88,5953.0,171.2549,171.4026,171.0678,171.2155,5953.0
2025-01-02 11:50:00,174.04,174.05,173.35,173.57,8751.0,171.3731,171.3829,170.6937,170.9103,8751.0
2025-01-02 11:55:00,173.62,173.68,173.5,173.67,10234.0,170.9595,171.0186,170.8414,171.0088,10234.0
2025-01-02 12:00:00,173.68,173.81,173.46,173.69,5959.0,171.0186,171.1466,170.802,171.0285,5959.0
2025-01-02 12:05:00,173.84,173.95,173.5,173.57,5620.0,171.1762,171.2845,170.8414,170.9103,5620.0
2025-01-02 12:10:00,173.69,174.29,173.66,174.28,5639.0,171.0285,171.6193,170.9989,171.6094,5639.0
2025-01-02 12:15:00,174.04,174.07,173.78,173.86,17773.0,171.3731,171.4026,171.1171,171.1959,17773.0
2025-01-02 12:20:00,173.92,173.92,173.45,173.48,4430.0,171.2549,171.2549,170.7921,170.8217,4430.0
2025-01-02 12:25:00,173.35,173.45,172.76,172.76,7021.0,170.6937,170.7921,170.1127,170.1127,7021.0
2025-01-02 12:30:00,172.62,172.73,172.24,172.47,8378.0,169.9749,170.0832,169.6007,169.8272,8378.0
2025-01-02 12:35:00,172.31,172.32,171.51,171.68,8046.0,169.6696,169.6794,168.8819,169.0493,8046.0
2025-01-02 12:40:00,171.64,172.01,171.45,171.78,5063.0,169.0099,169.3742,168.8228,169.1477,5063.0
2025-01-02 12:45:00,171.78,171.78,171.42,171.42,4054.0,169.1477,169.1477,168.7932,168.7932,4054.0
2025-01-02 12:50:00,171.44,172.04,171.3,171.72,14377.0,168.8129,169.4037,168.6751,169.0886,14377.0
2025-01-02 12:55:00,171.78,171.94,171.52,171.75,14672.0,169.1477,169.3053,168.8917,169.1182,14672.0
2025-01-02 13:00:00,171.94,171.94,171.39,171.45,9531.0,169.3053,169.3053,168.7637,168.8228,9531.0
2025-01-02 13:05:00,171.54,171.95,171.54,171.7,2342.0,168.9114,169.3151,168.9114,169.0689,2342.0
2025-01-02 13:10:00,171.66,171.68,171.32,171.46,2909.0,169.0296,169.0493,168.6948,168.8326,2909.0
2025-01-02 13:15:00,171.49,171.66,171.3,171.63,3446.0,168.8622,169.0296,168.6751,169.0,3446.0
2025-01-02 13:20:00,171.65,171.92,171.57,171.7,6180.0,169.0197,169.2856,168.9409,169.0689,6180.0
2025-01-02 13:25:00,171.61,171.84,171.57,171.75,2377.0,168.9803,169.2068,168.9409,169.1182,2377.0
2025-01-02 13:30:00,171.62,171.62,171.02,171.22,26565.0,168.9902,168.9902,168.3994,168.5963,26565.0
2025-01-02 13:35:00,171.24,171.74,171.17,171.53,3592.0,168.616,169.1083,168.5471,168.9016,3592.0
2025-01-02 13:40:00,171.48,171.86,171.33,171.75,4520.0,168.8523,169.2265,168.7046,169.1182,4520.0
2025-01-02 13:45:00,171.89,171.94,171.34,171.34,5615.0,169.256,169.3053,168.7145,168.7145,5615.0
2025-01-02 13:50:00,171.4,171.4,171.2,171.2,2955.0,168.7735,168.7735,168.5766,168.5766,2955.0
2025-01-02 13:55:00,171.37,171.8,171.27,171.66,4637.0,168.744,169.1674,168.6455,169.0296,4637.0
2025-01-02 14:00:00,171.72,172.08,171.65,172.08,1551.0,169.0886,169.4431,169.0197,169.4431,1551.0
2025-01-02 14:05:00,172.08,172.25,171.86,171.98,5408.0,169.4431,169.6105,169.2265,169.3447,5408.0
2025-01-02 14:10:00,171.91,172.61,171.84,172.2,74025.0,169.2757,169.965,169.2068,169.5613,74025.0
2025-01-02 14:15:00,172.16,172.46,172.08,172.26,3588.0,169.5219,169.8173,169.4431,169.6204,3588.0
2025-01-02 14:20:00,172.31,172.61,172.25,172.51,6684.0,169.6696,169.965,169.6105,169.8665,6684.0
2025-01-02 14:25:00,172.7,172.99,172.55,172.97,7900.0,170.0536,170.3392,169.9059,170.3195,7900.0
2025-01-02 14:30:00,172.87,173.05,172.57,173.0,30686.0,170.221,170.3983,169.9256,170.349,30686.0
2025-01-02 14:35:00,172.96,173.21,172.79,173.1,27101.0,170.3096,170.5558,170.1422,170.4475,27101.0
2025-01-02 14:40:00,173.01,173.11,172.88,173.0,6763.0,170.3589,170.4573,170.2309,170.349,6763.0
2025-01-02 14:45:00,173.0,173.25,172.65,173.25,8925.0,170.349,170.5952,170.0044,170.5952,8925.0
2025-01-02 14:50:00,173.01,173.41,172.94,173.12,7561.0,170.3589,170.7527,170.2899,170.4672,7561.0
2025-01-02 14:55:00,173.15,173.16,172.59,172.64,6148.0,170.4967,170.5066,169.9453,169.9945,6148.0
2025-01-02 15:00:00,172.77,173.3,172.63,173.3,6634.0,170.1226,170.6444,169.9847,170.6444,6634.0
2025-01-02 15:05:00,173.39,173.39,173.1,173.24,3039.0,170.7331,170.7331,170.4475,170.5854,3039.0
2025-01-02 15:10:00,173.18,173.51,173.08,173.29,3503.0,170.5263,170.8512,170.4278,170.6346,3503.0
2025-01-02 15:15:00,173.27,173.46,173.18,173.46,7323.0,170.6149,170.802,170.5263,170.802,7323.0
2025-01-02 15:20:00,173.5,173.78,173.39,173.78,5981.0,170.8414,171.1171,170.7331,171.1171,5981.0
2025-01-02 15:25:00,173.65,173.85,173.57,173.65,8592.0,170.9891,171.186,170.9103,170.9891,8592.0
2025-01-02 15:30:00,173.61,174.05,173.54,173.7,7233.0,170.9497,171.3829,170.8808,171.0383,7233.0
2025-01-02 15:35:00,173.68,173.73,173.43,173.7,8180.0,171.0186,171.0678,170.7724,171.0383,8180.0
2025-01-02 15:40:00,173.73,174.04,173.71,173.78,21361.0,171.0678,171.3731,171.0481,171.1171,21361.0
2025-01-02 15:45:00,173.8,173.99,173.69,173.72,22869.0,171.1368,171.3239,171.0285,171.058,22869.0
2025-01-02 15:50:00,173.75,174.0,173.6,173.6,41543.0,171.0875,171.3337,170.9398,170.9398,41543.0
2025-01-02 15:55:00,173.54,173.93,173.52,173.8,96096.0,170.8808,171.2648,170.8611,171.1368,96096.0
2025-01-03 09:30:00,175.0,175.62,174.57,174.79,49591.0,172.3184,172.9289,171.895,172.1116,49591.0
2025-01-03 09:35:00,174.5,175.51,174.45,175.51,26621.0,171.826,172.8206,171.7768,172.8206,26621.0
2025-01-03 09:40:00,175.47,175.48,174.75,174.86,8609.0,172.7812,172.791,172.0722,172.1805,8609.0
2025-01-03 09:45:00,174.75,174.92,174.07,174.19,12873.0,172.0722,172.2396,171.4026,171.5208,12873.0
2025-01-03 09:50:00,174.21,174.5,173.77,174.0,13829.0,171.5405,171.826,171.1072,171.3337,13829.0
2025-01-03 09:55:00,173.94,174.02,173.43,174.02,9663.0,171.2746,171.3534,170.7724,171.3534,9663.0
2025-01-03 10:00:00,173.93,174.35,173.61,174.35,7996.0,171.2648,171.6783,170.9497,171.6783,7996.0
2025-01-03 10:05:00,174.4,175.21,174.32,175.21,8356.0,171.7276,172.5252,171.6488,172.5252,8356.0
2025-01-03 10:10:00,175.07,175.2,174.3,174.51,7868.0,172.3873,172.5153,171.6291,171.8359,7868.0
2025-01-03 10:15:00,174.5,174.69,174.05,174.24,11757.0,171.826,172.0131,171.3829,171.57,11757.0
2025-01-03 10:20:00,174.24,174.66,173.87,174.66,3376.0,171.57,171.9836,171.2057,171.9836,3376.0
2025-01-03 10:25:00,174.68,175.18,174.65,175.0,3866.0,172.0033,172.4956,171.9737,172.3184,3866.0
2025-01-03 10:30:00,175.01,175.11,174.47,174.96,10163.0,172.3282,172.4267,171.7965,172.279,10163.0
2025-01-03 10:35:00,175.02,175.37,174.93,175.02,10339.0,172.3381,172.6827,172.2495,172.3381,10339.0
2025-01-03 10:40:00,175.02,175.25,175.01,175.19,6227.0,172.3381,172.5646,172.3282,172.5055,6227.0
2025-01-03 10:45:00,175.21,175.32,174.94,175.11,8955.0,172.5252,172.6335,172.2593,172.4267,8955.0
2025-01-03 10:50:00,175.12,175.24,174.89,174.99,5144.0,172.4365,172.5547,172.2101,172.3085,5144.0
2025-01-03 10:55:00,174.99,175.32,174.98,175.31,5058.0,172.3085,172.6335,172.2987,172.6236,5058.0
2025-01-03 11:00:00,175.2,175.54,175.2,175.53,2365.0,172.5153,172.8501,172.5153,172.8403,2365.0
2025-01-03 11:05:00,175.47,175.47,175.05,175.18,2616.0,172.7812,172.7812,172.3676,172.4956,2616.0
2025-01-03 11:10:00,175.23,175.33,174.91,175.12,8615.0,172.5449,172.6433,172.2298,172.4365,8615.0
2025-01-03 11:15:00,175.06,175.15,174.91,175.07,13347.0,172.3775,172.4661,172.2298,172.3873,13347.0
2025-01-03 11:20:00,175.07,175.13,174.77,175.06,3666.0,172.3873,172.4464,172.0919,172.3775,3666.0
2025-01-03 11:25:00,174.96,175.14,174.84,174.84,5783.0,172.279,172.4562,172.1608,172.1608,5783.0
2025-01-03 11:30:00,174.84,175.31,174.84,175.18,3555.0,172.1608,172.6236,172.1608,172.4956,3555.0
2025-01-03 11:35:00,175.14,175.23,174.91,174.93,8364.0,172.4562,172.5449,172.2298,172.2495,8364.0
2025-01-03 11:40:00,175.03,175.15,174.94,175.05,8156.0,172.3479,172.4661,172.2593,172.3676,8156.0
2025-01-03 11:45:00,175.05,175.38,175.05,175.3,7262.0,172.3676,172.6926,172.3676,172.6138,7262.0
2025-01-03 11:50:00,175.23,175.34,175.12,175.12,3271.0,172.5449,172.6532,172.4365,172.4365,3271.0
2025-01-03 11:55:00,175.1,175.21,174.83,174.97,17599.0,172.4168,172.5252,172.151,172.2888,17599.0
2025-01-03 12:00:00,175.09,175.16,174.97,175.05,6608.0,172.407,172.4759,172.2888,172.3676,6608.0
2025-01-03 12:05:00,175.05,175.17,175.03,175.05,4759.0,172.3676,172.4858,172.3479,172.3676,4759.0
2025-01-03 12:10:00,175.04,175.06,174.69,174.78,8308.0,172.3578,172.3775,172.0131,172.1018,8308.0
2025-01-03 12:15:00,174.78,175.05,174.78,174.91,2939.0,172.1018,172.3676,172.1018,172.2298,2939.0
2025-01-03 12:20:00,174.91,174.93,174.74,174.91,4276.0,172.2298,172.2495,172.0624,172.2298,4276.0
2025-01-03 12:25:00,174.97,175.08,174.7,174.72,5958.0,172.2888,172.3972,172.023,172.0427,5958.0
2025-01-03 12:30:00,174.7,174.88,174.66,174.88,2415.0,172.023,172.2002,171.9836,172.2002,2415.0
2025-01-03 12:35:00,174.95,175.04,174.83,174.92,5633.0,172.2691,172.3578,172.151,172.2396,5633.0
2025-01-03 12:40:00,174.9,175.0,174.8,174.88,3833.0,172.2199,172.3184,172.1214,172.2002,3833.0
2025-01-03 12:45:00,174.91,174.91,174.63,174.69,3758.0,172.2298,172.2298,171.9541,172.0131,3758.0
2025-01-03 12:50:00,174.69,174.8,174.65,174.72,6989.0,172.0131,172.1214,171.9737,172.0427,6989.0
2025-01-03 12:55:00,174.72,174.85,174.69,174.78,3850.0,172.0427,172.1707,172.0131,172.1018,3850.0
2025-01-03 13:00:00,174.88,174.96,174.79,174.87,3211.0,172.2002,172.279,172.1116,172.1904,3211.0
2025-01-03 13:05:00,174.95,174.96,174.81,174.91,2447.0,172.2691,172.279,172.1313,172.2298,2447.0
2025-01-03 13:10:00,174.82,174.92,174.68,174.84,3037.0,172.1411,172.2396,172.0033,172.1608,3037.0
2025-01-03 13:15:00,174.84,174.85,174.71,174.73,3626.0,172.1608,172.1707,172.0328,172.0525,3626.0
2025-01-03 13:20:00,174.79,174.88,174.75,174.79,2561.0,172.1116,172.2002,172.0722,172.1116,2561.0
2025-01-03 13:25:00,174.84,175.09,174.8,175.08,6550.0,172.1608,172.407,172.1214,172.3972,6550.0
2025-01-03 13:30:00,175.14,175.23,174.97,175.03,6914.0,172.4562,172.5449,172.2888,172.3479,6914.0
2025-01-03 13:35:00,175.03,175.25,175.03,175.25,4914.0,172.3479,172.5646,172.3479,172.5646,4914.0
2025-01-03 13:40:00,175.2,175.27,175.08,175.15,2480.0,172.5153,172.5842,172.3972,172.4661,2480.0
2025-01-03 13:45:00,175.15,175.36,175.08,175.36,5778.0,172.4661,172.6729,172.3972,172.6729,5778.0
2025-01-03 13:50:00,175.26,175.27,175.03,175.17,1907.0,172.5744,172.5842,172.3479,172.4858,1907.0
2025-01-03 13:55:00,175.06,175.19,175.02,175.09,8593.0,172.3775,172.5055,172.3381,172.407,8593.0
2025-01-03 14:00:00,175.16,175.45,175.06,175.42,5185.0,172.4759,172.7615,172.3775,172.7319,5185.0
2025-01-03 14:05:00,175.44,175.58,175.36,175.57,6348.0,172.7516,172.8895,172.6729,172.8796,6348.0
2025-01-03 14:10:00,175.57,175.9,175.54,175.82,3517.0,172.8796,173.2046,172.8501,173.1258,3517.0
2025-01-03 14:15:00,175.68,176.0,175.68,175.91,9399.0,172.988,173.3031,172.988,173.2144,9399.0
2025-01-03 14:20:00,175.94,175.94,175.68,175.68,5976.0,173.244,173.244,172.988,172.988,5976.0
2025-01-03 14:25:00,175.64,175.76,175.52,175.73,2832.0,172.9486,173.0667,172.8304,173.0372,2832.0
2025-01-03 14:30:00,175.66,175.98,175.65,175.9,6433.0,172.9683,173.2834,172.9584,173.2046,6433.0
2025-01-03 14:35:00,175.94,175.99,175.89,175.95,2749.0,173.244,173.2932,173.1947,173.2538,2749.0
2025-01-03 14:40:00,175.91,175.96,175.85,175.95,5202.0,173.2144,173.2637,173.1554,173.2538,5202.0
2025-01-03 14:45:00,175.95,176.14,175.89,175.92,10579.0,173.2538,173.4409,173.1947,173.2243,10579.0
2025-01-03 14:50:00,175.91,175.99,175.73,175.77,7839.0,173.2144,173.2932,173.0372,173.0766,7839.0
2025-01-03 14:55:00,175.74,175.92,175.64,175.88,6947.0,173.047,173.2243,172.9486,173.1849,6947.0
2025-01-03 15:00:00,175.83,175.88,175.54,175.61,5451.0,173.1357,173.1849,172.8501,172.919,5451.0
2025-01-03 15:05:00,175.55,175.78,175.53,175.73,6240.0,172.86,173.0864,172.8403,173.0372,6240.0
2025-01-03 15:10:00,175.74,175.88,175.59,175.65,11146.0,173.047,173.1849,172.8993,172.9584,11146.0
2025-01-03 15:15:00,175.7,175.85,175.64,175.65,7032.0,173.0077,173.1554,172.9486,172.9584,7032.0
2025-01-03 15:20:00,175.68,175.8,175.56,175.74,18300.0,172.988,173.1061,172.8698,173.047,18300.0
2025-01-03 15:25:00,175.74,175.95,175.73,175.94,6813.0,173.047,173.2538,173.0372,173.244,6813.0
2025-01-03 15:30:00,175.83,175.88,175.59,175.77,20694.0,173.1357,173.1849,172.8993,173.0766,20694.0
2025-01-03 15:35:00,175.73,176.02,175.7,175.85,12153.0,173.0372,173.3228,173.0077,173.1554,12153.0
2025-01-03 15:40:00,175.85,175.97,175.72,175.76,11516.0,173.1554,173.2735,173.0273,173.0667,11516.0
2025-01-03 15:45:00,175.7,175.77,175.48,175.57,19867.0,173.0077,173.0766,172.791,172.8796,19867.0
2025-01-03 15:50:00,175.57,175.76,175.49,175.69,34918.0,172.8796,173.0667,172.8009,172.9978,34918.0
2025-01-03 15:55:00,175.66,176.09,175.64,175.86,115221.0,172.9683,173.3917,172.9486,173.1652,115221.0
2025-01-06 09:30:00,177.99,178.55,177.28,177.98,61322.0,175.2626,175.814,174.5634,175.2527,61322.0
2025-01-06 09:35:00,177.98,178.23,176.65,176.72,19915.0,175.2527,175.4989,173.9431,174.012,19915.0
2025-01-06 09:40:00,176.72,177.94,176.65,177.86,22600.0,174.012,175.2133,173.9431,175.1346,22600.0
2025-01-06 09:45:00,177.86,178.39,177.45,178.39,17829.0,175.1346,175.6564,174.7308,175.6564,17829.0
2025-01-06 09:50:00,178.38,178.44,177.74,177.93,8150.0,175.6466,175.7057,175.0164,175.2035,8150.0
2025-01-06 09:55:00,177.95,178.16,177.7,177.94,15314.0,175.2232,175.43,174.977,175.2133,15314.0
2025-01-06 10:00:00,178.11,178.22,177.86,178.14,11637.0,175.3807,175.489,175.1346,175.4103,11637.0
2025-01-06 10:05:00,178.07,178.1,177.75,177.81,14143.0,175.3413,175.3709,175.0262,175.0853,14143.0
2025-01-06 10:10:00,177.9,178.08,177.54,178.08,15490.0,175.1739,175.3512,174.8195,175.3512,15490.0
2025-01-06 10:15:00,177.9,178.0,177.36,177.45,21926.0,175.1739,175.2724,174.6422,174.7308,21926.0
2025-01-06 10:20:00,177.45,177.7,177.17,177.66,19013.0,174.7308,174.977,174.4551,174.9376,19013.0
2025-01-06 10:25:00,177.68,177.76,177.42,177.64,10620.0,174.9573,175.0361,174.7013,174.9179,10620.0
2025-01-06 10:30:00,177.56,177.57,176.82,176.83,14263.0,174.8392,174.849,174.1105,174.1203,14263.0
2025-01-06 10:35:00,176.78,176.78,176.27,176.32,12072.0,174.0711,174.0711,173.5689,173.6182,12072.0
2025-01-06 10:40:00,176.35,176.35,175.93,176.01,17371.0,173.6477,173.6477,173.2341,173.3129,17371.0
2025-01-06 10:45:00,176.07,176.17,175.89,175.95,8364.0,173.372,173.4705,173.1947,173.2538,8364.0
2025-01-06 10:50:00,175.94,176.42,175.93,176.3,5724.0,173.244,173.7166,173.2341,173.5985,5724.0
2025-01-06 10:55:00,176.38,176.43,176.06,176.06,9218.0,173.6772,173.7265,173.3621,173.3621,9218.0
2025-01-06 11:00:00,176.16,176.22,175.8,176.06,6475.0,173.4606,173.5197,173.1061,173.3621,6475.0
2025-01-06 11:05:00,176.14,176.14,175.67,175.86,12425.0,173.4409,173.4409,172.9781,173.1652,12425.0
2025-01-06 11:10:00,175.87,176.0,175.76,175.96,11879.0,173.1751,173.3031,173.0667,173.2637,11879.0
2025-01-06 11:15:00,175.9,176.03,175.83,175.94,8240.0,173.2046,173.3326,173.1357,173.244,8240.0
2025-01-06 11:20:00,175.94,176.41,175.94,176.32,13224.0,173.244,173.7068,173.244,173.6182,13224.0
2025-01-06 11:25:00,176.3,176.33,176.12,176.29,8504.0,173.5985,173.628,173.4212,173.5886,8504.0
2025-01-06 11:30:00,176.34,176.56,176.33,176.54,8386.0,173.6378,173.8545,173.628,173.8348,8386.0
2025-01-06 11:35:00,176.54,176.92,176.46,176.89,9470.0,173.8348,174.209,173.756,174.1794,9470.0
2025-01-06 11:40:00,176.79,176.88,176.69,176.71,12832.0,174.081,174.1696,173.9825,174.0022,12832.0
2025-01-06 11:45:00,176.69,176.79,176.44,176.52,10036.0,173.9825,174.081,173.7363,173.8151,10036.0
2025-01-06 11:50:00,176.59,176.76,176.54,176.67,7382.0,173.884,174.0514,173.8348,173.9628,7382.0
2025-01-06 11:55:00,176.72,176.8,176.62,176.79,5746.0,174.012,174.0908,173.9136,174.081,5746.0
2025-01-06 12:00:00,176.76,176.83,176.42,176.65,6157.0,174.0514,174.1203,173.7166,173.9431,6157.0
2025-01-06 12:05:00,176.66,177.09,176.5,177.08,11577.0,173.9529,174.3764,173.7954,174.3665,11577.0
2025-01-06 12:10:00,177.07,177.07,176.49,176.92,8478.0,174.3567,174.3567,173.7855,174.209,8478.0
2025-01-06 12:15:00,176.84,177.02,176.79,176.88,6077.0,174.1302,174.3074,174.081,174.1696,6077.0
2025-01-06 12:20:00,176.95,177.05,176.75,177.03,8345.0,174.2385,174.337,174.0416,174.3173,8345.0
2025-01-06 12:25:00,177.03,177.22,176.95,176.96,7538.0,174.3173,174.5044,174.2385,174.2483,7538.0
2025-01-06 12:30:00,177.08,177.16,176.91,177.1,3113.0,174.3665,174.4453,174.1991,174.3862,3113.0
2025-01-06 12:35:00,177.11,177.14,176.8,176.86,10738.0,174.396,174.4256,174.0908,174.1499,10738.0
2025-01-06 12:40:00,176.85,176.85,176.62,176.71,3307.0,174.14,174.14,173.9136,174.0022,3307.0
2025-01-06 12:45:00,176.89,176.99,176.72,176.88,2517.0,174.1794,174.2779,174.012,174.1696,2517.0
2025-01-06 12:50:00,176.84,177.06,176.8,176.96,5473.0,174.1302,174.3468,174.0908,174.2483,5473.0
2025-01-06 12:55:00,176.87,176.91,176.68,176.86,6738.0,174.1597,174.1991,173.9726,174.1499,6738.0
2025-01-06 13:00:00,176.78,176.86,176.37,176.56,5863.0,174.0711,174.1499,173.6674,173.8545,5863.0
2025-01-06 13:05:00,176.67,176.67,176.28,176.43,8148.0,173.9628,173.9628,173.5788,173.7265,8148.0
2025-01-06 13:10:00,176.36,176.62,176.3,176.51,4675.0,173.6575,173.9136,173.5985,173.8052,4675.0
2025-01-06 13:15:00,176.61,176.63,176.37,176.45,4775.0,173.9037,173.9234,173.6674,173.7462,4775.0
2025-01-06 13:20:00,176.45,176.63,176.37,176.62,6769.0,173.7462,173.9234,173.6674,173.9136,6769.0
2025-01-06 13:25:00,176.62,176.68,176.53,176.53,3743.0,173.9136,173.9726,173.8249,173.8249,3743.0
2025-01-06 13:30:00,176.67,176.73,176.3,176.38,7476.0,173.9628,174.0219,173.5985,173.6772,7476.0
2025-01-06 13:35:00,176.39,176.46,176.15,176.24,7227.0,173.6871,173.756,173.4508,173.5394,7227.0
2025-01-06 13:40:00,176.23,176.27,176.1,176.16,3482.0,173.5295,173.5689,173.4015,173.4606,3482.0
2025-01-06 13:45:00,176.07,176.11,175.83,175.88,5651.0,173.372,173.4114,173.1357,173.1849,5651.0
2025-01-06 13:50:00,175.91,176.2,175.85,176.05,6310.0,173.2144,173.5,173.1554,173.3523,6310.0
2025-01-06 13:55:00,176.12,176.17,175.93,175.93,5508.0,173.4212,173.4705,173.2341,173.2341,5508.0
2025-01-06 14:00:00,175.89,175.89,175.34,175.46,29650.0,173.1947,173.1947,172.6532,172.7713,29650.0
2025-01-06 14:05:00,175.45,175.52,175.2,175.45,15012.0,172.7615,172.8304,172.5153,172.7615,15012.0
2025-01-06 14:10:00,175.38,175.73,175.33,175.73,10176.0,172.6926,173.0372,172.6433,173.0372,10176.0
2025-01-06 14:15:00,175.71,175.75,175.58,175.66,14674.0,173.0175,173.0569,172.8895,172.9683,14674.0
2025-01-06 14:20:00,175.57,175.69,175.44,175.61,13336.0,172.8796,172.9978,172.7516,172.919,13336.0
2025-01-06 14:25:00,175.61,175.63,175.53,175.56,3389.0,172.919,172.9387,172.8403,172.8698,3389.0
2025-01-06 14:30:00,175.49,175.53,175.17,175.23,12784.0,172.8009,172.8403,172.4858,172.5449,12784.0
2025-01-06 14:35:00,175.23,175.29,175.13,175.14,5697.0,172.5449,172.6039,172.4464,172.4562,5697.0
2025-01-06 14:40:00,175.29,175.29,175.02,175.19,5354.0,172.6039,172.6039,172.3381,172.5055,5354.0
2025-01-06 14:45:00,175.17,175.55,175.1,175.44,8675.0,172.4858,172.86,172.4168,172.7516,8675.0
2025-01-06 14:50:00,175.42,175.42,175.06,175.2,16147.0,172.7319,172.7319,172.3775,172.5153,16147.0
2025-01-06 14:55:00,175.2,175.35,175.14,175.21,27015.0,172.5153,172.663,172.4562,172.5252,27015.0
2025-01-06 15:00:00,175.2,175.2,174.97,175.05,12467.0,172.5153,172.5153,172.2888,172.3676,12467.0
2025-01-06 15:05:00,175.15,175.15,174.77,175.03,15010.0,172.4661,172.4661,172.0919,172.3479,15010.0
2025-01-06 15:10:00,175.05,175.16,174.78,175.03,16783.0,172.3676,172.4759,172.1018,172.3479,16783.0
2025-01-06 15:15:00,174.95,175.21,174.93,175.06,13745.0,172.2691,172.5252,172.2495,172.3775,13745.0
2025-01-06 15:20:00,175.05,175.26,174.81,175.2,12767.0,172.3676,172.5744,172.1313,172.5153,12767.0
2025-01-06 15:25:00,175.19,175.24,175.02,175.1,10314.0,172.5055,172.5547,172.3381,172.4168,10314.0
2025-01-06 15:30:00,175.11,175.34,175.02,175.22,23603.0,172.4267,172.6532,172.3381,172.535,23603.0
2025-01-06 15:35:00,175.25,175.41,175.11,175.12,8671.0,172.5646,172.7221,172.4267,172.4365,8671.0
2025-01-06 15:40:00,175.12,175.22,174.88,174.95,16067.0,172.4365,172.535,172.2002,172.2691,16067.0
2025-01-06 15:45:00,174.99,175.0,174.54,174.64,24329.0,172.3085,172.3184,171.8654,171.9639,24329.0
2025-01-06 15:50:00,174.62,175.03,174.56,174.68,31365.0,171.9442,172.3479,171.8851,172.0033,31365.0
2025-01-06 15:55:00,174.71,174.91,174.66,174.83,137831.0,172.0328,172.2298,171.9836,172.151,137831.0
2025-01-07 09:30:00,175.0,176.02,174.8,174.8,47277.0,172.3184,173.3228,172.1214,172.1214,47277.0
2025-01-07 09:35:00,175.1,175.1,172.94,172.95,14888.0,172.4168,172.4168,170.2899,170.2998,14888.0
2025-01-07 09:40:00,172.93,173.03,171.28,171.91,42768.0,170.2801,170.3786,168.6554,169.2757,42768.0
2025-01-07 09:45:00,171.56,172.04,170.2,170.31,25852.0,168.9311,169.4037,167.5919,167.7002,25852.0
2025-01-07 09:50:00,170.31,171.02,170.12,170.74,22999.0,167.7002,168.3994,167.5132,168.1237,22999.0
2025-01-07 09:55:00,170.74,170.95,170.26,170.72,20607.0,168.1237,168.3304,167.651,168.104,20607.0
2025-01-07 10:00:00,170.5,170.99,168.74,169.25,78414.0,167.8873,168.3698,166.1543,166.6565,78414.0
2025-01-07 10:05:00,169.22,169.92,168.88,168.92,16439.0,166.627,167.3162,166.2922,166.3315,16439.0
2025-01-07 10:10:00,169.12,169.31,168.52,168.82,37257.0,166.5285,166.7156,165.9377,166.2331,37257.0
2025-01-07 10:15:00,168.86,169.19,168.47,169.04,36897.0,166.2725,166.5974,165.8884,166.4497,36897.0
2025-01-07 10:20:00,169.06,170.12,169.06,169.7,28046.0,166.4694,167.5132,166.4694,167.0996,28046.0
2025-01-07 10:25:00,169.58,170.59,169.58,170.39,40058.0,166.9814,167.976,166.9814,167.779,40058.0
2025-01-07 10:30:00,170.45,170.45,169.59,170.05,31356.0,167.8381,167.8381,166.9913,167.4442,31356.0
2025-01-07 10:35:00,170.08,170.12,168.92,169.11,23648.0,167.4738,167.5132,166.3315,166.5186,23648.0
2025-01-07 10:40:00,169.21,169.76,169.03,169.56,15240.0,166.6171,167.1587,166.4399,166.9617,15240.0
2025-01-07 10:45:00,169.52,169.64,169.12,169.53,13289.0,166.9224,167.0405,166.5285,166.9322,13289.0
2025-01-07 10:50:00,169.56,170.75,169.45,170.7,22929.0,166.9617,168.1335,166.8534,168.0843,22929.0
2025-01-07 10:55:00,170.76,171.5,170.76,171.5,9614.0,168.1434,168.872,168.1434,168.872,9614.0
2025-01-07 11:00:00,171.42,171.88,171.42,171.87,33898.0,168.7932,169.2462,168.7932,169.2363,33898.0
2025-01-07 11:05:00,171.69,171.78,171.34,171.6,23159.0,169.0591,169.1477,168.7145,168.9705,23159.0
2025-01-07 11:10:00,171.6,171.6,171.29,171.39,14216.0,168.9705,168.9705,168.6652,168.7637,14216.0
2025-01-07 11:15:00,171.41,172.04,171.3,171.83,11912.0,168.7834,169.4037,168.6751,169.197,11912.0
2025-01-07 11:20:00,171.87,172.01,171.64,172.01,6611.0,169.2363,169.3742,169.0099,169.3742,6611.0
2025-01-07 11:25:00,172.04,172.25,172.01,172.05,24811.0,169.4037,169.6105,169.3742,169.4136,24811.0
2025-01-07 11:30:00,172.05,172.15,171.5,171.8,28536.0,169.4136,169.5121,168.872,169.1674,28536.0
2025-01-07 11:35:00,171.79,172.32,171.48,172.32,9252.0,169.1576,169.6794,168.8523,169.6794,9252.0
2025-01-07 11:40:00,172.29,172.57,172.0,172.02,13087.0,169.6499,169.9256,169.3644,169.384,13087.0
2025-01-07 11:45:00,172.0,172.19,171.87,172.06,7374.0,169.3644,169.5514,169.2363,169.4234,7374.0
2025-01-07 11:50:00,172.13,172.14,171.63,171.65,14801.0,169.4924,169.5022,169.0,169.0197,14801.0
2025-01-07 11:55:00,171.71,171.72,171.3,171.4,12656.0,169.0788,169.0886,168.6751,168.7735,12656.0
2025-01-07 12:00:00,171.49,171.6,171.33,171.51,10848.0,168.8622,168.9705,168.7046,168.8819,10848.0
2025-01-07 12:05:00,171.6,171.64,171.18,171.43,6546.0,168.9705,169.0099,168.5569,168.8031,6546.0
2025-01-07 12:10:00,171.32,171.61,171.21,171.5,3154.0,168.6948,168.9803,168.5865,168.872,3154.0
2025-01-07 12:15:00,171.6,172.11,171.59,172.09,4492.0,168.9705,169.4727,168.9606,169.453,4492.0
2025-01-07 12:20:00,172.09,172.09,171.57,171.64,6640.0,169.453,169.453,168.9409,169.0099,6640.0
2025-01-07 12:25:00,171.75,171.93,171.59,171.86,16958.0,169.1182,169.2954,168.9606,169.2265,16958.0
2025-01-07 12:30:00,171.88,172.47,171.76,172.47,3455.0,169.2462,169.8272,169.128,169.8272,3455.0
2025-01-07 12:35:00,172.43,172.6,171.88,172.11,17121.0,169.7878,169.9552,169.2462,169.4727,17121.0
2025-01-07 12:40:00,172.11,172.48,171.7,171.99,26188.0,169.4727,169.837,169.0689,169.3545,26188.0
2025-01-07 12:45:00,171.96,171.97,171.37,171.62,20928.0,169.325,169.3348,168.744,168.9902,20928.0
2025-01-07 12:50:00,171.71,172.01,171.53,172.01,5507.0,169.0788,169.3742,168.9016,169.3742,5507.0
2025-01-07 12:55:00,172.07,172.26,171.96,172.17,4967.0,169.4333,169.6204,169.325,169.5317,4967.0
2025-01-07 13:00:00,172.23,172.56,172.22,172.27,5492.0,169.5908,169.9158,169.581,169.6302,5492.0
2025-01-07 13:05:00,172.31,172.55,172.22,172.55,4375.0,169.6696,169.9059,169.581,169.9059,4375.0
2025-01-07 13:10:00,172.53,172.72,172.49,172.72,7371.0,169.8862,170.0733,169.8468,170.0733,7371.0
2025-01-07 13:15:00,172.72,172.91,172.64,172.74,16346.0,170.0733,170.2604,169.9945,170.093,16346.0
2025-01-07 13:20:00,172.68,172.98,172.46,172.88,13560.0,170.0339,170.3293,169.8173,170.2309,13560.0
2025-01-07 13:25:00,172.82,173.2,172.73,172.9,23550.0,170.1718,170.546,170.0832,170.2506,23550.0
2025-01-07 13:30:00,172.9,172.95,172.56,172.9,15462.0,170.2506,170.2998,169.9158,170.2506,15462.0
2025-01-07 13:35:00,172.95,172.95,172.41,172.56,11061.0,170.2998,170.2998,169.7681,169.9158,11061.0
2025-01-07 13:40:00,172.57,172.57,172.24,172.37,23272.0,169.9256,169.9256,169.6007,169.7287,23272.0
2025-01-07 13:45:00,172.37,172.54,172.36,172.45,12107.0,169.7287,169.8961,169.7188,169.8075,12107.0
2025-01-07 13:50:00,172.37,172.44,172.22,172.37,4510.0,169.7287,169.7976,169.581,169.7287,4510.0
2025-01-07 13:55:00,172.37,172.47,172.33,172.34,4831.0,169.7287,169.8272,169.6893,169.6991,4831.0
2025-01-07 14:00:00,172.25,172.55,172.19,172.45,6141.0,169.6105,169.9059,169.5514,169.8075,6141.0
2025-01-07 14:05:00,172.45,172.45,172.27,172.36,4318.0,169.8075,169.8075,169.6302,169.7188,4318.0
2025-01-07 14:10:00,172.33,172.63,172.31,172.4,8817.0,169.6893,169.9847,169.6696,169.7582,8817.0
2025-01-07 14:15:00,172.32,172.4,172.2,172.29,3409.0,169.6794,169.7582,169.5613,169.6499,3409.0
2025-01-07 14:20:00,172.29,172.32,171.94,172.07,11752.0,169.6499,169.6794,169.3053,169.4333,11752.0
2025-01-07 14:25:00,172.07,172.3,172.0,172.16,9108.0,169.4333,169.6598,169.3644,169.5219,9108.0
2025-01-07 14:30:00,172.21,172.27,172.0,172.08,5852.0,169.5711,169.6302,169.3644,169.4431,5852.0
2025-01-07 14:35:00,172.14,172.14,171.91,171.91,7805.0,169.5022,169.5022,169.2757,169.2757,7805.0
2025-01-07 14:40:00,171.95,172.18,171.8,172.11,10686.0,169.3151,169.5416,169.1674,169.4727,10686.0
2025-01-07 14:45:00,172.19,172.24,171.73,171.73,6741.0,169.5514,169.6007,169.0985,169.0985,6741.0
2025-01-07 14:50:00,171.74,171.99,171.74,171.77,7038.0,169.1083,169.3545,169.1083,169.1379,7038.0
2025-01-07 14:55:00,171.78,171.83,171.63,171.69,8293.0,169.1477,169.197,169.0,169.0591,8293.0
2025-01-07 15:00:00,171.73,171.78,171.36,171.42,10602.0,169.0985,169.1477,168.7342,168.7932,10602.0
2025-01-07 15:05:00,171.34,171.49,171.15,171.21,9990.0,168.7145,168.8622,168.5274,168.5865,9990.0
2025-01-07 15:10:00,171.21,171.25,171.01,171.14,9608.0,168.5865,168.6258,168.3895,168.5175,9608.0
2025-01-07 15:15:00,171.19,171.27,170.88,170.97,13661.0,168.5668,168.6455,168.2615,168.3501,13661.0
2025-01-07 15:20:00,170.97,171.02,170.6,170.62,12538.0,168.3501,168.3994,167.9858,168.0055,12538.0
2025-01-07 15:25:00,170.62,171.0,170.62,170.92,20662.0,168.0055,168.3797,168.0055,168.3009,20662.0
2025-01-07 15:30:00,170.9,171.05,170.52,170.55,36727.0,168.2812,168.4289,167.907,167.9366,36727.0
2025-01-07 15:35:00,170.55,170.87,170.44,170.87,24121.0,167.9366,168.2517,167.8283,168.2517,24121.0
2025-01-07 15:40:00,170.86,171.27,170.79,170.81,31299.0,168.2418,168.6455,168.1729,168.1926,31299.0
2025-01-07 15:45:00,170.65,170.85,170.56,170.62,27778.0,168.035,168.232,167.9464,168.0055,27778.0
2025-01-07 15:50:00,170.7,171.08,170.46,171.07,50075.0,168.0843,168.4584,167.848,168.4486,50075.0
2025-01-07 15:55:00,171.07,171.41,171.01,171.37,127168.0,168.4486,168.7834,168.3895,168.744,127168.0
2025-01-08 09:30:00,170.9,171.4,170.0,171.27,37247.0,168.2812,168.7735,167.395,168.6455,37247.0
2025-01-08 09:35:00,171.26,172.41,171.25,171.93,15158.0,168.6357,169.7681,168.6258,169.2954,15158.0
2025-01-08 09:40:00,171.93,172.26,171.58,171.58,10583.0,169.2954,169.6204,168.9508,168.9508,10583.0
2025-01-08 09:45:00,171.59,172.37,171.58,171.89,9662.0,168.9606,169.7287,168.9508,169.256,9662.0
2025-01-08 09:50:00,171.79,171.87,170.89,171.28,9028.0,169.1576,169.2363,168.2714,168.6554,9028.0
2025-01-08 09:55:00,171.52,171.76,171.07,171.39,14970.0,168.8917,169.128,168.4486,168.7637,14970.0
2025-01-08 10:00:00,171.09,172.34,171.09,172.23,18406.0,168.4683,169.6991,168.4683,169.5908,18406.0
2025-01-08 10:05:00,172.22,172.22,171.41,171.75,14173.0,169.581,169.581,168.7834,169.1182,14173.0
2025-01-08 10:10:00,171.97,172.0,171.07,171.21,9127.0,169.3348,169.3644,168.4486,168.5865,9127.0
2025-01-08 10:15:00,171.12,171.37,170.85,171.37,8774.0,168.4978,168.744,168.232,168.744,8774.0
2025-01-08 10:20:00,171.19,171.19,170.6,171.16,12036.0,168.5668,168.5668,167.9858,168.5372,12036.0
2025-01-08 10:25:00,170.96,171.11,170.55,170.75,10038.0,168.3403,168.488,167.9366,168.1335,10038.0
2025-01-08 10:30:00,170.69,171.16,170.6,171.16,8146.0,168.0744,168.5372,167.9858,168.5372,8146.0
2025-01-08 10:35:00,171.16,171.59,171.15,171.2,8649.0,168.5372,168.9606,168.5274,168.5766,8649.0
2025-01-08 10:40:00,171.16,171.63,171.13,171.33,6095.0,168.5372,169.0,168.5077,168.7046,6095.0
2025-01-08 10:45:00,171.27,171.4,171.02,171.4,10379.0,168.6455,168.7735,168.3994,168.7735,10379.0
2025-01-08 10:50:00,171.4,172.12,171.4,172.06,7509.0,168.7735,169.4825,168.7735,169.4234,7509.0
2025-01-08 10:55:00,172.05,172.13,171.84,171.98,8633.0,169.4136,169.4924,169.2068,169.3447,8633.0
2025-01-08 11:00:00,171.91,172.0,171.55,171.66,8599.0,169.2757,169.3644,168.9212,169.0296,8599.0
2025-01-08 11:05:00,171.69,171.7,171.38,171.64,5526.0,169.0591,169.0689,168.7539,169.0099,5526.0
2025-01-08 11:10:00,171.69,171.8,171.37,171.37,21056.0,169.0591,169.1674,168.744,168.744,21056.0
2025-01-08 11:15:00,171.47,171.51,171.28,171.43,4845.0,168.8425,168.8819,168.6554,168.8031,4845.0
2025-01-08 11:20:00,171.44,171.78,171.43,171.43,6810.0,168.8129,169.1477,168.8031,168.8031,6810.0
2025-01-08 11:25:00,171.51,171.62,171.44,171.5,5794.0,168.8819,168.9902,168.8129,168.872,5794.0
2025-01-08 11:30:00,171.64,171.89,171.64,171.88,4773.0,169.0099,169.256,169.0099,169.2462,4773.0
2025-01-08 11:35:00,171.89,172.21,171.72,172.2,8534.0,169.256,169.5711,169.0886,169.5613,8534.0
2025-01-08 11:40:00,172.3,172.62,172.23,172.53,10255.0,169.6598,169.9749,169.5908,169.8862,10255.0
2025-01-08 11:45:00,172.6,172.61,172.3,172.35,5915.0,169.9552,169.965,169.6598,169.709,5915.0
2025-01-08 11:50:00,172.47,172.56,172.33,172.54,10877.0,169.8272,169.9158,169.6893,169.8961,10877.0
2025-01-08 11:55:00,172.47,172.63,172.2,172.55,6869.0,169.8272,169.9847,169.5613,169.9059,6869.0
2025-01-08 12:00:00,172.53,172.53,172.07,172.07,4252.0,169.8862,169.8862,169.4333,169.4333,4252.0
2025-01-08 12:05:00,172.18,172.2,171.92,172.08,3868.0,169.5416,169.5613,169.2856,169.4431,3868.0
2025-01-08 12:10:00,172.04,172.15,171.79,171.91,3999.0,169.4037,169.5121,169.1576,169.2757,3999.0
2025-01-08 12:15:00,171.86,171.98,171.82,171.98,5251.0,169.2265,169.3447,169.1871,169.3447,5251.0
2025-01-08 12:20:00,171.97,171.97,171.55,171.67,5901.0,169.3348,169.3348,168.9212,169.0394,5901.0
2025-01-08 12:25:00,171.67,171.73,171.22,171.3,4062.0,169.0394,169.0985,168.5963,168.6751,4062.0
2025-01-08 12:30:00,171.25,171.35,170.89,171.2,7475.0,168.6258,168.7243,168.2714,168.5766,7475.0
2025-01-08 12:35:00,171.21,171.21,170.92,170.92,10083.0,168.5865,168.5865,168.3009,168.3009,10083.0
2025-01-08 12:40:00,170.99,171.4,170.99,171.34,4602.0,168.3698,168.7735,168.3698,168.7145,4602.0
2025-01-08 12:45:00,171.36,171.42,171.18,171.2,8182.0,168.7342,168.7932,168.5569,168.5766,8182.0
2025-01-08 12:50:00,171.25,171.68,171.2,171.62,11253.0,168.6258,169.0493,168.5766,168.9902,11253.0
2025-01-08 12:55:00,171.63,171.92,171.62,171.92,5309.0,169.0,169.2856,168.9902,169.2856,5309.0
2025-01-08 13:00:00,171.92,172.44,171.85,172.3,18622.0,169.2856,169.7976,169.2167,169.6598,18622.0
2025-01-08 13:05:00,172.36,172.53,172.19,172.46,4509.0,169.7188,169.8862,169.5514,169.8173,4509.0
2025-01-08 13:10:00,172.39,172.63,172.34,172.52,10007.0,169.7484,169.9847,169.6991,169.8764,10007.0
2025-01-08 13:15:00,172.53,172.85,172.51,172.76,6633.0,169.8862,170.2013,169.8665,170.1127,6633.0
2025-01-08 13:20:00,172.68,172.79,172.57,172.74,5137.0,170.0339,170.1422,169.9256,170.093,5137.0
2025-01-08 13:25:00,172.74,173.15,172.73,172.94,11759.0,170.093,170.4967,170.0832,170.2899,11759.0
2025-01-08 13:30:00,172.93,172.93,172.64,172.69,5482.0,170.2801,170.2801,169.9945,170.0438,5482.0
2025-01-08 13:35:00,172.69,173.29,172.68,173.16,10735.0,170.0438,170.6346,170.0339,170.5066,10735.0
2025-01-08 13:40:00,173.26,173.26,172.99,173.1,6292.0,170.605,170.605,170.3392,170.4475,6292.0
2025-01-08 13:45:00,173.11,173.11,172.75,172.84,8626.0,170.4573,170.4573,170.1029,170.1915,8626.0
2025-01-08 13:50:00,172.84,172.92,172.27,172.35,5574.0,170.1915,170.2703,169.6302,169.709,5574.0
2025-01-08 13:55:00,172.35,172.73,172.26,172.73,5484.0,169.709,170.0832,169.6204,170.0832,5484.0
2025-01-08 14:00:00,172.53,172.83,172.36,172.83,11605.0,169.8862,170.1816,169.7188,170.1816,11605.0
2025-01-08 14:05:00,172.77,173.62,172.76,173.62,6920.0,170.1226,170.9595,170.1127,170.9595,6920.0
2025-01-08 14:10:00,173.52,173.53,172.77,172.77,7395.0,170.8611,170.8709,170.1226,170.1226,7395.0
2025-01-08 14:15:00,172.86,173.33,172.85,173.33,6980.0,170.2112,170.674,170.2013,170.674,6980.0
2025-01-08 14:20:00,173.33,173.69,173.13,173.62,8629.0,170.674,171.0285,170.477,170.9595,8629.0
2025-01-08 14:25:00,173.54,173.64,173.39,173.46,9549.0,170.8808,170.9792,170.7331,170.802,9549.0
2025-01-08 14:30:00,173.44,173.44,173.06,173.1,5902.0,170.7823,170.7823,170.4081,170.4475,5902.0
2025-01-08 14:35:00,173.14,173.18,172.91,172.95,7024.0,170.4869,170.5263,170.2604,170.2998,7024.0
2025-01-08 14:40:00,172.91,173.01,172.77,172.81,6945.0,170.2604,170.3589,170.1226,170.1619,6945.0
2025-01-08 14:45:00,172.83,172.98,172.73,172.95,4365.0,170.1816,170.3293,170.0832,170.2998,4365.0
2025-01-08 14:50:00,172.99,173.07,172.87,172.91,4271.0,170.3392,170.418,170.221,170.2604,4271.0
2025-01-08 14:55:00,172.96,173.04,172.81,172.89,6996.0,170.3096,170.3884,170.1619,170.2407,6996.0
2025-01-08 15:00:00,172.93,173.05,172.79,173.0,8565.0,170.2801,170.3983,170.1422,170.349,8565.0
2025-01-08 15:05:00,172.99,173.05,172.79,173.0,8671.0,170.3392,170.3983,170.1422,170.349,8671.0
2025-01-08 15:10:00,173.0,173.2,172.98,173.17,6816.0,170.349,170.546,170.3293,170.5164,6816.0
2025-01-08 15:15:00,173.09,173.4,173.09,173.34,17651.0,170.4376,170.7429,170.4376,170.6838,17651.0
2025-01-08 15:20:00,173.41,173.56,173.18,173.56,11581.0,170.7527,170.9004,170.5263,170.9004,11581.0
2025-01-08 15:25:00,173.53,173.66,173.36,173.66,25500.0,170.8709,170.9989,170.7035,170.9989,25500.0
2025-01-08 15:30:00,173.59,173.74,173.4,173.4,22225.0,170.93,171.0777,170.7429,170.7429,22225.0
2025-01-08 15:35:00,173.38,173.55,173.27,173.38,7089.0,170.7232,170.8906,170.6149,170.7232,7089.0
2025-01-08 15:40:00,173.31,173.71,173.29,173.66,12180.0,170.6543,171.0481,170.6346,170.9989,12180.0
2025-01-08 15:45:00,173.61,173.7,173.5,173.67,19616.0,170.9497,171.0383,170.8414,171.0088,19616.0
2025-01-08 15:50:00,173.83,174.09,173.79,174.0,48083.0,171.1663,171.4223,171.1269,171.3337,48083.0
2025-01-08 15:55:00,173.95,174.2,173.86,173.95,194877.0,171.2845,171.5306,171.1959,171.2845,194877.0
2025-01-10 09:30:00,171.67,171.67,169.6,170.28,94310.0,169.0394,169.0394,167.0011,167.6707,94310.0
2025-01-10 09:35:00,169.91,170.17,168.51,169.13,40504.0,167.3064,167.5624,165.9278,166.5383,40504.0
2025-01-10 09:40:00,168.93,169.39,168.51,168.93,29614.0,166.3414,166.7943,165.9278,166.3414,29614.0
2025-01-10 09:45:00,169.09,169.39,168.1,168.59,33548.0,166.4989,166.7943,165.5241,166.0066,33548.0
2025-01-10 09:50:00,168.59,169.04,168.35,168.64,45131.0,166.0066,166.4497,165.7703,166.0558,45131.0
2025-01-10 09:55:00,168.59,168.62,168.1,168.11,35221.0,166.0066,166.0361,165.5241,165.534,35221.0
2025-01-10 10:00:00,168.1,168.1,166.81,166.9,42889.0,165.5241,165.5241,164.2539,164.3425,42889.0
2025-01-10 10:05:00,166.9,167.12,166.6,166.97,59606.0,164.3425,164.5591,164.0471,164.4114,59606.0
2025-01-10 10:10:00,166.99,167.26,166.61,166.91,49570.0,164.4311,164.697,164.0569,164.3523,49570.0
2025-01-10 10:15:00,166.86,167.99,166.69,167.64,24827.0,164.3031,165.4158,164.1357,165.0712,24827.0
2025-01-10 10:20:00,167.61,167.74,167.47,167.59,24704.0,165.0416,165.1696,164.9038,165.0219,24704.0
2025-01-10 10:25:00,167.59,167.66,167.07,167.37,41799.0,165.0219,165.0909,164.5099,164.8053,41799.0
2025-01-10 10:30:00,167.45,167.91,167.09,167.32,97412.0,164.8841,165.337,164.5296,164.7561,97412.0
2025-01-10 10:35:00,167.23,167.26,166.71,166.8,58687.0,164.6674,164.697,164.1554,164.244,58687.0
2025-01-10 10:40:00,166.8,166.8,166.03,166.11,66217.0,164.244,164.244,163.4858,163.5646,66217.0
2025-01-10 10:45:00,166.06,166.71,165.79,166.49,89448.0,163.5154,164.1554,163.2495,163.9388,89448.0
2025-01-10 10:50:00,166.49,166.57,165.67,165.87,48109.0,163.9388,164.0176,163.1314,163.3283,48109.0
2025-01-10 10:55:00,165.87,166.15,165.67,165.93,37049.0,163.3283,163.604,163.1314,163.3874,37049.0
2025-01-10 11:00:00,165.8,165.88,165.17,165.18,43913.0,163.2594,163.3381,162.639,162.6489,43913.0
2025-01-10 11:05:00,165.22,165.51,165.12,165.33,18747.0,162.6882,162.9738,162.5898,162.7966,18747.0
2025-01-10 11:10:00,165.34,165.62,165.18,165.53,83068.0,162.8064,163.0821,162.6489,162.9935,83068.0
2025-01-10 11:15:00,165.53,165.74,164.93,165.02,56068.0,162.9935,163.2003,162.4027,162.4913,56068.0
2025-01-10 11:20:00,164.91,165.41,164.8,165.29,33432.0,162.383,162.8753,162.2747,162.7572,33432.0
2025-01-10 11:25:00,165.29,165.58,165.05,165.18,21607.0,162.7572,163.0427,162.5209,162.6489,21607.0
2025-01-10 11:30:00,165.05,165.49,164.99,165.39,25709.0,162.5209,162.9541,162.4618,162.8556,25709.0
2025-01-10 11:35:00,165.33,165.62,165.23,165.49,28705.0,162.7966,163.0821,162.6981,162.9541,28705.0
2025-01-10 11:40:00,165.61,166.55,165.61,166.41,21633.0,163.0723,163.9979,163.0723,163.86,21633.0
2025-01-10 11:45:00,166.34,166.36,165.79,165.88,19212.0,163.7911,163.8108,163.2495,163.3381,19212.0
2025-01-10 11:50:00,165.89,166.09,165.67,165.78,24840.0,163.348,163.5449,163.1314,163.2397,24840.0
2025-01-10 11:55:00,165.72,165.73,165.17,165.21,36427.0,163.1806,163.1904,162.639,162.6784,36427.0
2025-01-10 12:00:00,165.31,165.64,165.14,165.2,58573.0,162.7769,163.1018,162.6095,162.6686,58573.0
2025-01-10 12:05:00,165.09,165.61,165.06,165.57,16741.0,162.5602,163.0723,162.5307,163.0329,16741.0
2025-01-10 12:10:00,165.5,165.61,165.36,165.36,33150.0,162.964,163.0723,162.8261,162.8261,33150.0
2025-01-10 12:15:00,165.36,165.52,165.24,165.45,49622.0,162.8261,162.9836,162.7079,162.9147,49622.0
2025-01-10 12:20:00,165.37,165.46,165.09,165.2,28137.0,162.8359,162.9246,162.5602,162.6686,28137.0
2025-01-10 12:25:00,165.26,165.9,165.21,165.78,18202.0,162.7276,163.3578,162.6784,163.2397,18202.0
2025-01-10 12:30:00,165.78,165.84,165.46,165.61,10436.0,163.2397,163.2987,162.9246,163.0723,10436.0
2025-01-10 12:35:00,165.61,165.8,165.44,165.45,15632.0,163.0723,163.2594,162.9049,162.9147,15632.0
2025-01-10 12:40:00,165.5,165.99,165.45,165.94,37907.0,162.964,163.4464,162.9147,163.3972,37907.0
2025-01-10 12:45:00,165.91,166.34,165.78,166.3,23714.0,163.3677,163.7911,163.2397,163.7517,23714.0
2025-01-10 12:50:00,166.25,166.43,166.15,166.34,18399.0,163.7025,163.8797,163.604,163.7911,18399.0
2025-01-10 12:55:00,166.34,166.48,166.19,166.39,39863.0,163.7911,163.9289,163.6434,163.8403,39863.0
2025-01-10 13:00:00,166.28,166.42,166.04,166.19,16231.0,163.732,163.8699,163.4957,163.6434,16231.0
2025-01-10 13:05:00,166.25,166.52,166.25,166.42,41393.0,163.7025,163.9683,163.7025,163.8699,41393.0
2025-01-10 13:10:00,166.46,166.59,166.3,166.33,44950.0,163.9092,164.0373,163.7517,163.7812,44950.0
2025-01-10 13:15:00,166.34,166.57,166.28,166.42,54025.0,163.7911,164.0176,163.732,163.8699,54025.0
2025-01-10 13:20:00,166.33,166.77,166.33,166.65,37220.0,163.7812,164.2145,163.7812,164.0963,37220.0
2025-01-10 13:25:00,166.58,166.98,166.5,166.68,16557.0,164.0274,164.4213,163.9486,164.1259,16557.0
2025-01-10 13:30:00,166.68,166.69,166.33,166.62,22485.0,164.1259,164.1357,163.7812,164.0668,22485.0
2025-01-10 13:35:00,166.62,166.97,166.52,166.81,17959.0,164.0668,164.4114,163.9683,164.2539,17959.0
2025-01-10 13:40:00,166.88,166.88,166.53,166.76,11627.0,164.3228,164.3228,163.9782,164.2046,11627.0
2025-01-10 13:45:00,166.69,167.39,166.68,167.29,10666.0,164.1357,164.825,164.1259,164.7265,10666.0
2025-01-10 13:50:00,167.23,167.34,166.63,166.73,28328.0,164.6674,164.7758,164.0766,164.1751,28328.0
2025-01-10 13:55:00,166.72,167.36,166.72,167.22,16274.0,164.1653,164.7955,164.1653,164.6576,16274.0
2025-01-10 14:00:00,167.22,167.23,166.62,166.64,7009.0,164.6576,164.6674,164.0668,164.0865,7009.0
2025-01-10 14:05:00,166.7,166.71,166.22,166.22,9681.0,164.1456,164.1554,163.6729,163.6729,9681.0
2025-01-10 14:10:00,166.2,166.52,166.2,166.3,21142.0,163.6532,163.9683,163.6532,163.7517,21142.0
2025-01-10 14:15:00,166.24,166.6,166.21,166.6,15643.0,163.6926,164.0471,163.6631,164.0471,15643.0
2025-01-10 14:20:00,166.59,166.6,166.24,166.4,9316.0,164.0373,164.0471,163.6926,163.8502,9316.0
2025-01-10 14:25:00,166.4,166.55,166.25,166.36,27998.0,163.8502,163.9979,163.7025,163.8108,27998.0
2025-01-10 14:30:00,166.27,166.46,165.93,166.22,20464.0,163.7222,163.9092,163.3874,163.6729,20464.0
2025-01-10 14:35:00,166.22,166.34,166.09,166.26,9505.0,163.6729,163.7911,163.5449,163.7123,9505.0
2025-01-10 14:40:00,166.25,166.42,165.98,166.2,21169.0,163.7025,163.8699,163.4366,163.6532,21169.0
2025-01-10 14:45:00,166.16,166.2,165.95,165.99,16166.0,163.6138,163.6532,163.4071,163.4464,16166.0
2025-01-10 14:50:00,165.99,166.36,165.96,166.28,46889.0,163.4464,163.8108,163.4169,163.732,46889.0
2025-01-10 14:55:00,166.36,166.63,166.26,166.48,29181.0,163.8108,164.0766,163.7123,163.9289,29181.0
2025-01-10 15:00:00,166.47,166.48,166.06,166.06,53727.0,163.9191,163.9289,163.5154,163.5154,53727.0
2025-01-10 15:05:00,166.16,166.32,166.07,166.16,18303.0,163.6138,163.7714,163.5252,163.6138,18303.0
2025-01-10 15:10:00,166.14,166.24,165.78,165.82,20089.0,163.5941,163.6926,163.2397,163.2791,20089.0
2025-01-10 15:15:00,165.86,166.11,165.76,166.0,29746.0,163.3184,163.5646,163.22,163.4563,29746.0
2025-01-10 15:20:00,166.03,166.09,165.81,165.87,43308.0,163.4858,163.5449,163.2692,163.3283,43308.0
2025-01-10 15:25:00,165.87,165.96,165.73,165.9,75622.0,163.3283,163.4169,163.1904,163.3578,75622.0
2025-01-10 15:30:00,165.9,165.96,165.54,165.63,39982.0,163.3578,163.4169,163.0033,163.092,39982.0
2025-01-10 15:35:00,165.63,165.88,165.45,165.46,67874.0,163.092,163.3381,162.9147,162.9246,67874.0
2025-01-10 15:40:00,165.51,165.67,165.32,165.51,58241.0,162.9738,163.1314,162.7867,162.9738,58241.0
2025-01-10 15:45:00,165.54,165.59,165.23,165.29,75206.0,163.0033,163.0526,162.6981,162.7572,75206.0
2025-01-10 15:50:00,165.31,165.44,165.08,165.31,120079.0,162.7769,162.9049,162.5504,162.7769,120079.0
2025-01-10 15:55:00,165.26,165.31,164.76,164.89,356785.0,162.7276,162.7769,162.2353,162.3633,356785.0
2025-01-13 09:30:00,162.15,164.39,160.73,164.39,146636.0,159.6653,161.871,158.267,161.871,146636.0
2025-01-13 09:35:00,164.18,164.55,163.43,163.66,49533.0,161.6642,162.0285,160.9257,161.1522,49533.0
2025-01-13 09:40:00,163.53,164.24,163.3,164.09,56852.0,161.0241,161.7233,160.7977,161.5756,56852.0
2025-01-13 09:45:00,164.11,164.9,163.81,164.85,25399.0,161.5953,162.3731,161.2999,162.3239,25399.0
2025-01-13 09:50:00,164.75,165.69,164.34,165.2,27135.0,162.2254,163.151,161.8217,162.6686,27135.0
2025-01-13 09:55:00,165.19,165.41,164.83,164.9,29320.0,162.6587,162.8753,162.3042,162.3731,29320.0
2025-01-13 10:00:00,164.97,165.24,164.73,164.95,19719.0,162.4421,162.7079,162.2058,162.4224,19719.0
2025-01-13 10:05:00,164.96,165.31,164.74,164.74,27370.0,162.4322,162.7769,162.2156,162.2156,27370.0
2025-01-13 10:10:00,164.64,164.99,164.42,164.71,13052.0,162.1171,162.4618,161.9005,162.1861,13052.0
2025-01-13 10:15:00,164.66,165.08,164.35,164.83,19119.0,162.1368,162.5504,161.8316,162.3042,19119.0
2025-01-13 10:20:00,164.97,165.09,164.25,164.48,29843.0,162.4421,162.5602,161.7331,161.9596,29843.0
2025-01-13 10:25:00,164.54,164.63,164.17,164.21,17831.0,162.0187,162.1073,161.6543,161.6937,17831.0
2025-01-13 10:30:00,164.18,164.69,164.15,164.31,18949.0,161.6642,162.1664,161.6346,161.7922,18949.0
2025-01-13 10:35:00,164.38,165.04,164.27,165.0,30242.0,161.8611,162.511,161.7528,162.4716,30242.0
2025-01-13 10:40:00,165.0,165.1,164.73,165.06,31724.0,162.4716,162.5701,162.2058,162.5307,31724.0
2025-01-13 10:45:00,165.08,165.22,164.89,165.06,50699.0,162.5504,162.6882,162.3633,162.5307,50699.0
2025-01-13 10:50:00,165.08,165.18,164.73,165.0,21005.0,162.5504,162.6489,162.2058,162.4716,21005.0
2025-01-13 10:55:00,164.95,165.08,164.54,164.56,18677.0,162.4224,162.5504,162.0187,162.0384,18677.0
2025-01-13 11:00:00,164.56,164.65,164.11,164.32,17601.0,162.0384,162.127,161.5953,161.802,17601.0
2025-01-13 11:05:00,164.31,164.33,163.82,164.16,17090.0,161.7922,161.8119,161.3097,161.6445,17090.0
2025-01-13 11:10:00,164.14,164.45,164.05,164.34,29377.0,161.6248,161.93,161.5362,161.8217,29377.0
2025-01-13 11:15:00,164.25,164.28,164.0,164.27,15458.0,161.7331,161.7626,161.4869,161.7528,15458.0
2025-01-13 11:20:00,164.28,164.38,164.03,164.14,14351.0,161.7626,161.8611,161.5165,161.6248,14351.0
2025-01-13 11:25:00,164.13,164.16,163.82,163.83,6840.0,161.6149,161.6445,161.3097,161.3195,6840.0
2025-01-13 11:30:00,163.82,164.05,163.82,164.03,14359.0,161.3097,161.5362,161.3097,161.5165,14359.0
2025-01-13 11:35:00,164.13,164.44,163.88,163.9,9353.0,161.6149,161.9202,161.3688,161.3885,9353.0
2025-01-13 11:40:00,163.95,164.45,163.82,164.31,25435.0,161.4377,161.93,161.3097,161.7922,25435.0
2025-01-13 11:45:00,164.19,164.26,163.98,164.09,19875.0,161.674,161.743,161.4672,161.5756,19875.0
2025-01-13 11:50:00,164.11,164.17,163.55,163.66,14676.0,161.5953,161.6543,161.0438,161.1522,14676.0
2025-01-13 11:55:00,163.56,163.56,163.01,163.13,37964.0,161.0537,161.0537,160.5121,160.6303,37964.0
2025-01-13 12:00:00,163.13,163.71,163.04,163.59,14279.0,160.6303,161.2014,160.5417,161.0832,14279.0
2025-01-13 12:05:00,163.67,164.15,163.58,163.99,9217.0,161.162,161.6346,161.0734,161.4771,9217.0
2025-01-13 12:10:00,163.97,164.12,163.77,164.06,27016.0,161.4574,161.6051,161.2605,161.546,27016.0
2025-01-13 12:15:00,164.05,164.44,164.05,164.44,27573.0,161.5362,161.9202,161.5362,161.9202,27573.0
2025-01-13 12:20:00,164.35,164.36,164.1,164.18,13896.0,161.8316,161.8414,161.5854,161.6642,13896.0
2025-01-13 12:25:00,164.18,164.27,163.82,164.02,22701.0,161.6642,161.7528,161.3097,161.5066,22701.0
2025-01-13 12:30:00,163.89,164.09,163.76,163.96,28174.0,161.3786,161.5756,161.2506,161.4476,28174.0
2025-01-13 12:35:00,163.96,164.02,163.8,163.84,9605.0,161.4476,161.5066,161.29,161.3294,9605.0
2025-01-13 12:40:00,163.74,163.91,163.72,163.87,6855.0,161.2309,161.3983,161.2112,161.3589,6855.0
2025-01-13 12:45:00,163.9,163.98,163.72,163.79,16801.0,161.3885,161.4672,161.2112,161.2802,16801.0
2025-01-13 12:50:00,163.83,164.08,163.76,163.99,13716.0,161.3195,161.5657,161.2506,161.4771,13716.0
2025-01-13 12:55:00,163.94,164.14,163.91,164.06,34212.0,161.4279,161.6248,161.3983,161.546,34212.0
2025-01-13 13:00:00,164.03,164.37,163.91,164.32,25874.0,161.5165,161.8513,161.3983,161.802,25874.0
2025-01-13 13:05:00,164.48,164.49,164.22,164.43,7395.0,161.9596,161.9694,161.7036,161.9104,7395.0
2025-01-13 13:10:00,164.32,164.43,164.05,164.1,11989.0,161.802,161.9104,161.5362,161.5854,11989.0
2025-01-13 13:15:00,164.1,164.33,164.02,164.22,24308.0,161.5854,161.8119,161.5066,161.7036,24308.0
2025-01-13 13:20:00,164.17,164.51,164.17,164.43,6297.0,161.6543,161.9891,161.6543,161.9104,6297.0
2025-01-13 13:25:00,164.4,164.61,164.27,164.61,8347.0,161.8808,162.0876,161.7528,162.0876,8347.0
2025-01-13 13:30:00,164.69,164.7,164.49,164.57,6927.0,162.1664,162.1762,161.9694,162.0482,6927.0
2025-01-13 13:35:00,164.49,164.58,164.25,164.51,12879.0,161.9694,162.0581,161.7331,161.9891,12879.0
2025-01-13 13:40:00,164.47,164.54,164.15,164.15,17748.0,161.9497,162.0187,161.6346,161.6346,17748.0
2025-01-13 13:45:00,164.15,164.55,164.15,164.55,29157.0,161.6346,162.0285,161.6346,162.0285,29157.0
2025-01-13 13:50:00,164.51,164.57,164.23,164.23,9502.0,161.9891,162.0482,161.7134,161.7134,9502.0
2025-01-13 13:55:00,164.14,164.57,164.12,164.43,25265.0,161.6248,162.0482,161.6051,161.9104,25265.0
2025-01-13 14:00:00,164.47,164.56,164.13,164.18,11683.0,161.9497,162.0384,161.6149,161.6642,11683.0
2025-01-13 14:05:00,164.21,164.46,164.2,164.34,6595.0,161.6937,161.9399,161.6839,161.8217,6595.0
2025-01-13 14:10:00,164.39,164.52,164.19,164.33,23395.0,161.871,161.999,161.674,161.8119,23395.0
2025-01-13 14:15:00,164.24,164.32,164.14,164.25,6339.0,161.7233,161.802,161.6248,161.7331,6339.0
2025-01-13 14:20:00,164.25,164.32,164.02,164.2,11412.0,161.7331,161.802,161.5066,161.6839,11412.0
2025-01-13 14:25:00,164.2,164.29,164.12,164.2,49243.0,161.6839,161.7725,161.6051,161.6839,49243.0
2025-01-13 14:30:00,164.14,164.5,163.99,164.35,26827.0,161.6248,161.9793,161.4771,161.8316,26827.0
2025-01-13 14:35:00,164.34,164.8,164.16,164.72,8513.0,161.8217,162.2747,161.6445,162.1959,8513.0
2025-01-13 14:40:00,164.73,165.12,164.65,164.93,6379.0,162.2058,162.5898,162.127,162.4027,6379.0
2025-01-13 14:45:00,165.02,165.02,164.61,164.71,22769.0,162.4913,162.4913,162.0876,162.1861,22769.0
2025-01-13 14:50:00,164.76,164.9,164.49,164.67,14483.0,162.2353,162.3731,161.9694,162.1467,14483.0
2025-01-13 14:55:00,164.59,164.71,164.54,164.71,7189.0,162.0679,162.1861,162.0187,162.1861,7189.0
2025-01-13 15:00:00,164.6,164.62,164.4,164.56,9654.0,162.0777,162.0974,161.8808,162.0384,9654.0
2025-01-13 15:05:00,164.63,164.77,164.54,164.65,15892.0,162.1073,162.2451,162.0187,162.127,15892.0
2025-01-13 15:10:00,164.7,164.81,164.59,164.75,14268.0,162.1762,162.2845,162.0679,162.2254,14268.0
2025-01-13 15:15:00,164.7,165.08,164.61,165.08,46832.0,162.1762,162.5504,162.0876,162.5504,46832.0
2025-01-13 15:20:00,165.12,165.17,164.87,164.92,19549.0,162.5898,162.639,162.3436,162.3928,19549.0
2025-01-13 15:25:00,164.99,164.99,164.75,164.78,15025.0,162.4618,162.4618,162.2254,162.255,15025.0
2025-01-13 15:30:00,164.75,165.09,164.67,165.02,29002.0,162.2254,162.5602,162.1467,162.4913,29002.0
2025-01-13 15:35:00,164.97,165.43,164.94,165.23,33211.0,162.4421,162.895,162.4125,162.6981,33211.0
2025-01-13 15:40:00,165.22,165.4,164.98,164.99,18820.0,162.6882,162.8655,162.4519,162.4618,18820.0
2025-01-13 15:45:00,165.0,165.18,164.95,165.17,25613.0,162.4716,162.6489,162.4224,162.639,25613.0
2025-01-13 15:50:00,165.25,165.69,165.25,165.67,48064.0,162.7178,163.151,162.7178,163.1314,48064.0
2025-01-13 15:55:00,165.68,166.0,165.56,165.88,204819.0,163.1412,163.4563,163.023,163.3381,204819.0
2025-01-14 09:30:00,166.87,167.0,166.16,166.75,52142.0,164.313,164.441,163.6138,164.1948,52142.0
2025-01-14 09:35:00,166.9,168.28,166.72,167.85,22785.0,164.3425,165.7014,164.1653,165.2779,22785.0
2025-01-14 09:40:00,167.86,167.97,167.49,167.6,21090.0,165.2878,165.3961,164.9235,165.0318,21090.0
2025-01-14 09:45:00,167.48,167.68,167.04,167.48,28443.0,164.9136,165.1105,164.4804,164.9136,28443.0
2025-01-14 09:50:00,167.49,167.51,166.77,166.9,17734.0,164.9235,164.9432,164.2145,164.3425,17734.0
2025-01-14 09:55:00,166.9,167.04,166.47,166.59,18219.0,164.3425,164.4804,163.9191,164.0373,18219.0
2025-01-14 10:00:00,166.69,167.32,166.69,167.22,49779.0,164.1357,164.7561,164.1357,164.6576,49779.0
2025-01-14 10:05:00,167.28,168.1,167.18,167.8,17404.0,164.7167,165.5241,164.6182,165.2287,17404.0
2025-01-14 10:10:00,167.73,167.79,167.44,167.52,60450.0,165.1598,165.2189,164.8742,164.953,60450.0
2025-01-14 10:15:00,167.53,168.01,167.45,167.96,25544.0,164.9628,165.4355,164.8841,165.3863,25544.0
2025-01-14 10:20:00,167.97,167.98,167.6,167.87,11632.0,165.3961,165.406,165.0318,165.2976,11632.0
2025-01-14 10:25:00,167.82,168.06,167.45,167.75,9402.0,165.2484,165.4847,164.8841,165.1795,9402.0
2025-01-14 10:30:00,167.74,167.89,167.51,167.52,7796.0,165.1696,165.3173,164.9432,164.953,7796.0
2025-01-14 10:35:00,167.58,167.69,167.43,167.56,17510.0,165.0121,165.1204,164.8644,164.9924,17510.0
2025-01-14 10:40:00,167.53,167.89,167.41,167.89,45452.0,164.9628,165.3173,164.8447,165.3173,45452.0
2025-01-14 10:45:00,168.0,168.1,167.78,167.91,14133.0,165.4256,165.5241,165.209,165.337,14133.0
2025-01-14 10:50:00,167.82,167.91,167.58,167.77,13037.0,165.2484,165.337,165.0121,165.1992,13037.0
2025-01-14 10:55:00,167.78,167.79,167.39,167.47,9130.0,165.209,165.2189,164.825,164.9038,9130.0
2025-01-14 11:00:00,167.47,167.47,166.88,167.0,12581.0,164.9038,164.9038,164.3228,164.441,12581.0
2025-01-14 11:05:00,167.04,167.6,167.04,167.44,9323.0,164.4804,165.0318,164.4804,164.8742,9323.0
2025-01-14 11:10:00,167.41,167.49,167.26,167.38,7246.0,164.8447,164.9235,164.697,164.8151,7246.0
2025-01-14 11:15:00,167.48,167.62,167.32,167.41,20698.0,164.9136,165.0515,164.7561,164.8447,20698.0
2025-01-14 11:20:00,167.41,167.54,167.33,167.41,7974.0,164.8447,164.9727,164.7659,164.8447,7974.0
2025-01-14 11:25:00,167.41,167.46,167.14,167.18,21191.0,164.8447,164.8939,164.5788,164.6182,21191.0
2025-01-14 11:30:00,167.15,167.43,167.12,167.33,6185.0,164.5887,164.8644,164.5591,164.7659,6185.0
2025-01-14 11:35:00,167.29,167.38,167.0,167.18,7386.0,164.7265,164.8151,164.441,164.6182,7386.0
2025-01-14 11:40:00,167.13,167.13,166.73,166.73,3712.0,164.569,164.569,164.1751,164.1751,3712.0
2025-01-14 11:45:00,166.79,167.14,166.7,166.96,7146.0,164.2342,164.5788,164.1456,164.4016,7146.0
2025-01-14 11:50:00,167.03,167.16,166.88,166.91,6750.0,164.4705,164.5985,164.3228,164.3523,6750.0
2025-01-14 11:55:00,166.93,167.0,166.62,166.68,12989.0,164.372,164.441,164.0668,164.1259,12989.0
2025-01-14 12:00:00,166.67,167.02,166.61,166.99,5039.0,164.116,164.4607,164.0569,164.4311,5039.0
2025-01-14 12:05:00,166.99,167.34,166.9,167.3,10059.0,164.4311,164.7758,164.3425,164.7364,10059.0
2025-01-14 12:10:00,167.2,167.4,167.18,167.23,16832.0,164.6379,164.8348,164.6182,164.6674,16832.0
2025-01-14 12:15:00,167.22,167.42,167.17,167.19,20951.0,164.6576,164.8545,164.6084,164.6281,20951.0
2025-01-14 12:20:00,167.16,167.34,166.97,167.25,12444.0,164.5985,164.7758,164.4114,164.6871,12444.0
2025-01-14 12:25:00,167.15,167.36,167.15,167.3,7883.0,164.5887,164.7955,164.5887,164.7364,7883.0
2025-01-14 12:30:00,167.3,167.3,166.91,167.08,9127.0,164.7364,164.7364,164.3523,164.5197,9127.0
2025-01-14 12:35:00,167.0,167.34,166.99,167.31,4699.0,164.441,164.7758,164.4311,164.7462,4699.0
2025-01-14 12:40:00,167.35,167.72,167.3,167.7,23076.0,164.7856,165.1499,164.7364,165.1302,23076.0
2025-01-14 12:45:00,167.69,167.8,167.57,167.62,5502.0,165.1204,165.2287,165.0022,165.0515,5502.0
2025-01-14 12:50:00,167.67,168.06,167.6,167.97,10572.0,165.1007,165.4847,165.0318,165.3961,10572.0
2025-01-14 12:55:00,167.97,168.08,167.84,168.0,6766.0,165.3961,165.5044,165.2681,165.4256,6766.0
2025-01-14 13:00:00,168.0,168.13,167.94,168.12,6691.0,165.4256,165.5537,165.3666,165.5438,6691.0
2025-01-14 13:05:00,168.15,168.21,167.99,168.05,17936.0,165.5733,165.6324,165.4158,165.4749,17936.0
2025-01-14 13:10:00,168.09,168.1,167.95,168.0,8119.0,165.5143,165.5241,165.3764,165.4256,8119.0
2025-01-14 13:15:00,168.06,168.53,168.01,168.49,15651.0,165.4847,165.9475,165.4355,165.9081,15651.0
2025-01-14 13:20:00,168.53,168.6,168.45,168.59,12112.0,165.9475,166.0165,165.8688,166.0066,12112.0
2025-01-14 13:25:00,168.63,168.83,168.58,168.79,8204.0,166.046,166.2429,165.9968,166.2035,8204.0
2025-01-14 13:30:00,168.71,168.9,168.64,168.88,9190.0,166.1248,166.3119,166.0558,166.2922,9190.0
2025-01-14 13:35:00,168.82,169.39,168.76,169.37,33932.0,166.2331,166.7943,166.174,166.7747,33932.0
2025-01-14 13:40:00,169.39,169.88,169.34,169.75,16731.0,166.7943,167.2768,166.7451,167.1488,16731.0
2025-01-14 13:45:00,169.75,169.88,169.69,169.87,10837.0,167.1488,167.2768,167.0897,167.267,10837.0
2025-01-14 13:50:00,169.87,170.0,169.73,169.93,22612.0,167.267,167.395,167.1291,167.3261,22612.0
2025-01-14 13:55:00,169.97,170.25,169.85,170.24,15498.0,167.3655,167.6412,167.2473,167.6313,15498.0
2025-01-14 14:00:00,170.24,170.24,169.72,170.01,19668.0,167.6313,167.6313,167.1193,167.4048,19668.0
2025-01-14 14:05:00,169.96,170.32,169.96,170.13,39223.0,167.3556,167.7101,167.3556,167.523,39223.0
2025-01-14 14:10:00,170.13,170.36,170.04,170.31,12103.0,167.523,167.7495,167.4344,167.7002,12103.0
2025-01-14 14:15:00,170.38,170.46,170.28,170.43,8261.0,167.7692,167.848,167.6707,167.8184,8261.0
2025-01-14 14:20:00,170.45,170.48,170.35,170.47,11284.0,167.8381,167.8676,167.7396,167.8578,11284.0
2025-01-14 14:25:00,170.47,170.75,170.37,170.44,19634.0,167.8578,168.1335,167.7593,167.8283,19634.0
2025-01-14 14:30:00,170.37,170.43,170.0,170.01,30388.0,167.7593,167.8184,167.395,167.4048,30388.0
2025-01-14 14:35:00,169.99,170.23,169.9,170.23,19287.0,167.3852,167.6215,167.2965,167.6215,19287.0
2025-01-14 14:40:00,170.31,170.32,169.87,170.01,7159.0,167.7002,167.7101,167.267,167.4048,7159.0
2025-01-14 14:45:00,170.07,170.07,169.82,169.85,7779.0,167.4639,167.4639,167.2178,167.2473,7779.0
2025-01-14 14:50:00,170.0,170.0,169.41,169.51,11928.0,167.395,167.395,166.814,166.9125,11928.0
2025-01-14 14:55:00,169.42,169.52,169.01,169.06,12660.0,166.8239,166.9224,166.4202,166.4694,12660.0
2025-01-14 15:00:00,169.07,169.25,168.6,168.6,7665.0,166.4793,166.6565,166.0165,166.0165,7665.0
2025-01-14 15:05:00,168.65,169.1,168.61,168.9,15896.0,166.0657,166.5088,166.0263,166.3119,15896.0
2025-01-14 15:10:00,168.96,169.04,168.83,168.84,11451.0,166.3709,166.4497,166.2429,166.2528,11451.0
2025-01-14 15:15:00,168.82,169.32,168.82,169.28,11447.0,166.2331,166.7254,166.2331,166.686,11447.0
2025-01-14 15:20:00,169.29,169.43,169.06,169.4,13867.0,166.6959,166.8337,166.4694,166.8042,13867.0
2025-01-14 15:25:00,169.36,169.36,169.16,169.28,10017.0,166.7648,166.7648,166.5679,166.686,10017.0
2025-01-14 15:30:00,169.37,169.42,169.09,169.09,21585.0,166.7747,166.8239,166.4989,166.4989,21585.0
2025-01-14 15:35:00,169.14,169.28,168.83,168.83,17098.0,166.5482,166.686,166.2429,166.2429,17098.0
2025-01-14 15:40:00,168.83,168.98,168.62,168.92,24922.0,166.2429,166.3906,166.0361,166.3315,24922.0
2025-01-14 15:45:00,168.92,169.18,168.9,169.08,26915.0,166.3315,166.5876,166.3119,166.4891,26915.0
2025-01-14 15:50:00,169.07,169.49,169.0,169.22,37926.0,166.4793,166.8928,166.4103,166.627,37926.0
2025-01-14 15:55:00,169.22,169.48,169.06,169.35,182663.0,166.627,166.883,166.4694,166.755,182663.0
2025-01-15 09:30:00,176.73,177.1,174.74,175.6,152324.0,174.0219,174.3862,172.0624,172.9092,152324.0
2025-01-15 09:35:00,175.65,176.42,174.37,175.94,69038.0,172.9584,173.7166,171.698,173.244,69038.0
2025-01-15 09:40:00,175.98,176.5,175.6,176.31,64505.0,173.2834,173.7954,172.9092,173.6083,64505.0
2025-01-15 09:45:00,176.31,176.65,175.79,176.28,59229.0,173.6083,173.9431,173.0963,173.5788,59229.0
2025-01-15 09:50:00,176.39,176.85,176.39,176.51,13037.0,173.6871,174.14,173.6871,173.8052,13037.0
2025-01-15 09:55:00,176.36,177.29,176.35,176.99,26791.0,173.6575,174.5733,173.6477,174.2779,26791.0
2025-01-15 10:00:00,177.11,177.47,176.84,177.09,31454.0,174.396,174.7505,174.1302,174.3764,31454.0
2025-01-15 10:05:00,177.17,177.25,176.67,176.91,42087.0,174.4551,174.5339,173.9628,174.1991,42087.0
2025-01-15 10:10:00,177.03,177.45,176.64,176.64,27258.0,174.3173,174.7308,173.9333,173.9333,27258.0
2025-01-15 10:15:00,176.68,177.14,176.64,176.86,71952.0,173.9726,174.4256,173.9333,174.1499,71952.0
2025-01-15 10:20:00,176.98,176.98,176.32,176.56,28949.0,174.268,174.268,173.6182,173.8545,28949.0
2025-01-15 10:25:00,176.65,176.68,175.99,176.13,40844.0,173.9431,173.9726,173.2932,173.4311,40844.0
2025-01-15 10:30:00,176.13,176.42,175.88,176.31,31791.0,173.4311,173.7166,173.1849,173.6083,31791.0
2025-01-15 10:35:00,176.25,176.28,175.66,175.75,16626.0,173.5492,173.5788,172.9683,173.0569,16626.0
2025-01-15 10:40:00,175.6,175.87,175.53,175.75,13810.0,172.9092,173.1751,172.8403,173.0569,13810.0
2025-01-15 10:45:00,175.75,175.96,175.28,175.4,24886.0,173.0569,173.2637,172.5941,172.7123,24886.0
2025-01-15 10:50:00,175.44,176.03,175.17,176.0,14554.0,172.7516,173.3326,172.4858,173.3031,14554.0
2025-01-15 10:55:00,175.9,176.12,175.37,175.43,15830.0,173.2046,173.4212,172.6827,172.7418,15830.0
2025-01-15 11:00:00,175.51,175.7,175.46,175.61,10952.0,172.8206,173.0077,172.7713,172.919,10952.0
2025-01-15 11:05:00,175.53,175.66,175.34,175.55,16546.0,172.8403,172.9683,172.6532,172.86,16546.0
2025-01-15 11:10:00,175.58,175.65,175.38,175.61,13305.0,172.8895,172.9584,172.6926,172.919,13305.0
2025-01-15 11:15:00,175.61,175.72,175.28,175.49,12762.0,172.919,173.0273,172.5941,172.8009,12762.0
2025-01-15 11:20:00,175.47,175.75,175.24,175.62,11636.0,172.7812,173.0569,172.5547,172.9289,11636.0
2025-01-15 11:25:00,175.69,175.89,175.44,175.44,13911.0,172.9978,173.1947,172.7516,172.7516,13911.0
2025-01-15 11:30:00,175.4,175.46,174.91,175.07,22132.0,172.7123,172.7713,172.2298,172.3873,22132.0
2025-01-15 11:35:00,175.13,175.75,175.06,175.53,10705.0,172.4464,173.0569,172.3775,172.8403,10705.0
2025-01-15 11:40:00,175.51,175.58,175.06,175.06,7038.0,172.8206,172.8895,172.3775,172.3775,7038.0
2025-01-15 11:45:00,175.13,175.26,174.92,175.22,5578.0,172.4464,172.5744,172.2396,172.535,5578.0
2025-01-15 11:50:00,175.27,175.48,175.1,175.48,6187.0,172.5842,172.791,172.4168,172.791,6187.0
2025-01-15 11:55:00,175.45,175.77,175.34,175.72,19822.0,172.7615,173.0766,172.6532,173.0273,19822.0
2025-01-15 12:00:00,175.74,175.84,175.51,175.59,11256.0,173.047,173.1455,172.8206,172.8993,11256.0
2025-01-15 12:05:00,175.63,175.88,175.51,175.51,9169.0,172.9387,173.1849,172.8206,172.8206,9169.0
2025-01-15 12:10:00,175.61,175.85,175.53,175.77,7685.0,172.919,173.1554,172.8403,173.0766,7685.0
2025-01-15 12:15:00,175.69,175.89,175.58,175.59,7129.0,172.9978,173.1947,172.8895,172.8993,7129.0
2025-01-15 12:20:00,175.58,175.81,175.42,175.58,14925.0,172.8895,173.116,172.7319,172.8895,14925.0
2025-01-15 12:25:00,175.54,175.56,175.23,175.23,13638.0,172.8501,172.8698,172.5449,172.5449,13638.0
2025-01-15 12:30:00,175.21,175.64,175.18,175.53,27519.0,172.5252,172.9486,172.4956,172.8403,27519.0
2025-01-15 12:35:00,175.44,175.52,175.09,175.25,8452.0,172.7516,172.8304,172.407,172.5646,8452.0
2025-01-15 12:40:00,175.17,175.4,175.1,175.4,20019.0,172.4858,172.7123,172.4168,172.7123,20019.0
2025-01-15 12:45:00,175.36,175.49,175.23,175.24,6656.0,172.6729,172.8009,172.5449,172.5547,6656.0
2025-01-15 12:50:00,175.2,175.37,175.0,175.37,6509.0,172.5153,172.6827,172.3184,172.6827,6509.0
2025-01-15 12:55:00,175.31,175.4,175.16,175.19,7618.0,172.6236,172.7123,172.4759,172.5055,7618.0
2025-01-15 13:00:00,175.2,175.4,175.13,175.29,4859.0,172.5153,172.7123,172.4464,172.6039,4859.0
2025-01-15 13:05:00,175.33,175.35,175.01,175.01,4130.0,172.6433,172.663,172.3282,172.3282,4130.0
2025-01-15 13:10:00,175.1,175.64,175.09,175.58,11223.0,172.4168,172.9486,172.407,172.8895,11223.0
2025-01-15 13:15:00,175.58,175.87,175.43,175.54,13225.0,172.8895,173.1751,172.7418,172.8501,13225.0
2025-01-15 13:20:00,175.54,175.57,175.39,175.47,7589.0,172.8501,172.8796,172.7024,172.7812,7589.0
2025-01-15 13:25:00,175.54,175.6,175.45,175.56,13598.0,172.8501,172.9092,172.7615,172.8698,13598.0
2025-01-15 13:30:00,175.56,175.62,175.39,175.53,12142.0,172.8698,172.9289,172.7024,172.8403,12142.0
2025-01-15 13:35:00,175.45,175.72,175.4,175.7,18401.0,172.7615,173.0273,172.7123,173.0077,18401.0
2025-01-15 13:40:00,175.72,176.0,175.6,175.94,16179.0,173.0273,173.3031,172.9092,173.244,16179.0
2025-01-15 13:45:00,175.94,176.01,175.75,175.84,10903.0,173.244,173.3129,173.0569,173.1455,10903.0
2025-01-15 13:50:00,175.89,175.99,175.75,175.82,16722.0,173.1947,173.2932,173.0569,173.1258,16722.0
2025-01-15 13:55:00,175.74,175.88,175.74,175.77,8365.0,173.047,173.1849,173.047,173.0766,8365.0
2025-01-15 14:00:00,175.78,175.88,175.7,175.83,12016.0,173.0864,173.1849,173.0077,173.1357,12016.0
2025-01-15 14:05:00,175.83,175.88,175.67,175.67,10292.0,173.1357,173.1849,172.9781,172.9781,10292.0
2025-01-15 14:10:00,175.66,175.72,175.57,175.64,13148.0,172.9683,173.0273,172.8796,172.9486,13148.0
2025-01-15 14:15:00,175.56,175.76,175.56,175.67,13468.0,172.8698,173.0667,172.8698,172.9781,13468.0
2025-01-15 14:20:00,175.67,175.72,175.4,175.43,9933.0,172.9781,173.0273,172.7123,172.7418,9933.0
2025-01-15 14:25:00,175.38,175.61,175.34,175.57,8809.0,172.6926,172.919,172.6532,172.8796,8809.0
2025-01-15 14:30:00,175.56,175.8,175.55,175.59,12560.0,172.8698,173.1061,172.86,172.8993,12560.0
2025-01-15 14:35:00,175.6,175.66,175.47,175.59,29589.0,172.9092,172.9683,172.7812,172.8993,29589.0
2025-01-15 14:40:00,175.57,175.67,175.48,175.53,9162.0,172.8796,172.9781,172.791,172.8403,9162.0
2025-01-15 14:45:00,175.51,175.73,175.47,175.68,13945.0,172.8206,173.0372,172.7812,172.988,13945.0
2025-01-15 14:50:00,175.68,175.9,175.66,175.74,16559.0,172.988,173.2046,172.9683,173.047,16559.0
2025-01-15 14:55:00,175.71,176.15,175.61,176.13,32316.0,173.0175,173.4508,172.919,173.4311,32316.0
2025-01-15 15:00:00,176.15,176.36,176.11,176.2,11285.0,173.4508,173.6575,173.4114,173.5,11285.0
2025-01-15 15:05:00,176.19,176.32,176.14,176.16,5729.0,173.4901,173.6182,173.4409,173.4606,5729.0
2025-01-15 15:10:00,176.26,176.5,176.26,176.4,13634.0,173.5591,173.7954,173.5591,173.6969,13634.0
2025-01-15 15:15:00,176.35,176.63,176.34,176.35,21610.0,173.6477,173.9234,173.6378,173.6477,21610.0
2025-01-15 15:20:00,176.37,176.42,176.09,176.21,48536.0,173.6674,173.7166,173.3917,173.5098,48536.0
2025-01-15 15:25:00,176.18,176.5,176.08,176.38,44818.0,173.4803,173.7954,173.3818,173.6772,44818.0
2025-01-15 15:30:00,176.32,176.32,175.93,175.96,33548.0,173.6182,173.6182,173.2341,173.2637,33548.0
2025-01-15 15:35:00,175.94,176.03,175.58,175.69,25933.0,173.244,173.3326,172.8895,172.9978,25933.0
2025-01-15 15:40:00,175.69,175.95,175.65,175.77,18757.0,172.9978,173.2538,172.9584,173.0766,18757.0
2025-01-15 15:45:00,175.74,175.74,175.28,175.37,36118.0,173.047,173.047,172.5941,172.6827,36118.0
2025-01-15 15:50:00,175.36,175.58,175.33,175.39,41617.0,172.6729,172.8895,172.6433,172.7024,41617.0
2025-01-15 15:55:00,175.35,175.4,175.02,175.1,202959.0,172.663,172.7123,172.3381,172.4168,202959.0
2025-01-16 09:30:00,175.39,176.22,175.39,175.91,60513.0,172.7024,173.5197,172.7024,173.2144,60513.0
2025-01-16 09:35:00,175.91,176.5,175.63,176.22,20124.0,173.2144,173.7954,172.9387,173.5197,20124.0
2025-01-16 09:40:00,176.23,176.8,175.69,175.93,33904.0,173.5295,174.0908,172.9978,173.2341,33904.0
2025-01-16 09:45:00,176.1,176.68,175.59,176.25,38319.0,173.4015,173.9726,172.8993,173.5492,38319.0
2025-01-16 09:50:00,176.32,176.49,176.05,176.2,33208.0,173.6182,173.7855,173.3523,173.5,33208.0
2025-01-16 09:55:00,176.21,176.28,175.5,175.5,30961.0,173.5098,173.5788,172.8107,172.8107,30961.0
2025-01-16 10:00:00,175.5,175.5,174.74,175.13,27317.0,172.8107,172.8107,172.0624,172.4464,27317.0
2025-01-16 10:05:00,175.19,176.0,175.04,175.93,19961.0,172.5055,173.3031,172.3578,173.2341,19961.0
2025-01-16 10:10:00,175.94,176.04,174.79,174.79,12286.0,173.244,173.3424,172.1116,172.1116,12286.0
2025-01-16 10:15:00,174.81,175.44,174.63,175.34,17328.0,172.1313,172.7516,171.9541,172.6532,17328.0
2025-01-16 10:20:00,175.34,175.51,175.14,175.51,23721.0,172.6532,172.8206,172.4562,172.8206,23721.0
2025-01-16 10:25:00,175.43,175.5,175.08,175.09,10506.0,172.7418,172.8107,172.3972,172.407,10506.0
2025-01-16 10:30:00,175.03,175.66,175.01,175.4,15740.0,172.3479,172.9683,172.3282,172.7123,15740.0
2025-01-16 10:35:00,175.53,175.53,174.99,175.49,12470.0,172.8403,172.8403,172.3085,172.8009,12470.0
2025-01-16 10:40:00,175.39,175.4,174.57,175.0,41050.0,172.7024,172.7123,171.895,172.3184,41050.0
2025-01-16 10:45:00,175.0,175.13,174.81,174.89,13703.0,172.3184,172.4464,172.1313,172.2101,13703.0
2025-01-16 10:50:00,174.89,175.6,174.77,175.51,34896.0,172.2101,172.9092,172.0919,172.8206,34896.0
2025-01-16 10:55:00,175.63,175.78,175.46,175.78,8336.0,172.9387,173.0864,172.7713,173.0864,8336.0
2025-01-16 11:00:00,175.59,175.88,175.58,175.72,15882.0,172.8993,173.1849,172.8895,173.0273,15882.0
2025-01-16 11:05:00,175.71,175.94,175.48,175.78,28945.0,173.0175,173.244,172.791,173.0864,28945.0
2025-01-16 11:10:00,175.66,175.93,175.5,175.54,19513.0,172.9683,173.2341,172.8107,172.8501,19513.0
2025-01-16 11:15:00,175.5,175.8,175.33,175.75,30889.0,172.8107,173.1061,172.6433,173.0569,30889.0
2025-01-16 11:20:00,175.76,175.77,175.39,175.69,18966.0,173.0667,173.0766,172.7024,172.9978,18966.0
2025-01-16 11:25:00,175.76,176.06,175.69,175.94,10272.0,173.0667,173.3621,172.9978,173.244,10272.0
2025-01-16 11:30:00,175.94,176.76,175.93,176.52,18465.0,173.244,174.0514,173.2341,173.8151,18465.0
2025-01-16 11:35:00,176.53,176.55,176.17,176.48,18087.0,173.8249,173.8446,173.4705,173.7757,18087.0
2025-01-16 11:40:00,176.29,176.6,176.28,176.51,9567.0,173.5886,173.8939,173.5788,173.8052,9567.0
2025-01-16 11:45:00,176.51,177.0,176.35,176.49,40064.0,173.8052,174.2877,173.6477,173.7855,40064.0
2025-01-16 11:50:00,176.54,176.61,176.16,176.47,37190.0,173.8348,173.9037,173.4606,173.7659,37190.0
2025-01-16 11:55:00,176.47,176.6,176.33,176.43,30584.0,173.7659,173.8939,173.628,173.7265,30584.0
2025-01-16 12:00:00,176.49,176.87,176.37,176.79,20287.0,173.7855,174.1597,173.6674,174.081,20287.0
2025-01-16 12:05:00,176.88,177.06,176.63,176.81,24337.0,174.1696,174.3468,173.9234,174.1006,24337.0
2025-01-16 12:10:00,176.83,177.02,176.73,176.94,23414.0,174.1203,174.3074,174.0219,174.2287,23414.0
2025-01-16 12:15:00,176.89,176.94,176.65,176.81,13706.0,174.1794,174.2287,173.9431,174.1006,13706.0
2025-01-16 12:20:00,176.83,176.9,176.51,176.81,12846.0,174.1203,174.1893,173.8052,174.1006,12846.0
2025-01-16 12:25:00,176.76,177.0,176.72,176.96,13558.0,174.0514,174.2877,174.012,174.2483,13558.0
2025-01-16 12:30:00,176.96,177.04,176.8,176.81,12489.0,174.2483,174.3271,174.0908,174.1006,12489.0
2025-01-16 12:35:00,176.8,176.86,176.63,176.79,13261.0,174.0908,174.1499,173.9234,174.081,13261.0
2025-01-16 12:40:00,176.78,176.79,176.58,176.63,10039.0,174.0711,174.081,173.8742,173.9234,10039.0
2025-01-16 12:45:00,176.63,176.74,176.48,176.51,11734.0,173.9234,174.0317,173.7757,173.8052,11734.0
2025-01-16 12:50:00,176.54,176.63,176.47,176.56,14189.0,173.8348,173.9234,173.7659,173.8545,14189.0
2025-01-16 12:55:00,176.56,176.84,176.56,176.78,4227.0,173.8545,174.1302,173.8545,174.0711,4227.0
2025-01-16 13:00:00,176.79,177.02,176.7,176.89,14272.0,174.081,174.3074,173.9923,174.1794,14272.0
2025-01-16 13:05:00,176.89,176.89,176.47,176.56,9457.0,174.1794,174.1794,173.7659,173.8545,9457.0
2025-01-16 13:10:00,176.56,176.57,176.23,176.34,9066.0,173.8545,173.8643,173.5295,173.6378,9066.0
2025-01-16 13:15:00,176.44,176.58,176.05,176.17,47664.0,173.7363,173.8742,173.3523,173.4705,47664.0
2025-01-16 13:20:00,176.22,176.29,175.9,175.9,17332.0,173.5197,173.5886,173.2046,173.2046,17332.0
2025-01-16 13:25:00,175.97,176.07,175.6,175.62,10379.0,173.2735,173.372,172.9092,172.9289,10379.0
2025-01-16 13:30:00,175.68,175.72,175.43,175.54,27549.0,172.988,173.0273,172.7418,172.8501,27549.0
2025-01-16 13:35:00,175.53,175.7,175.48,175.5,18818.0,172.8403,173.0077,172.791,172.8107,18818.0
2025-01-16 13:40:00,175.55,176.03,175.46,175.76,40511.0,172.86,173.3326,172.7713,173.0667,40511.0
2025-01-16 13:45:00,175.69,175.77,175.52,175.77,17230.0,172.9978,173.0766,172.8304,173.0766,17230.0
2025-01-16 13:50:00,175.78,176.1,175.78,176.03,8861.0,173.0864,173.4015,173.0864,173.3326,8861.0
2025-01-16 13:55:00,176.08,176.08,175.8,175.94,17245.0,173.3818,173.3818,173.1061,173.244,17245.0
2025-01-16 14:00:00,175.9,175.94,175.57,175.85,23137.0,173.2046,173.244,172.8796,173.1554,23137.0
2025-01-16 14:05:00,175.76,175.94,175.72,175.9,10190.0,173.0667,173.244,173.0273,173.2046,10190.0
2025-01-16 14:10:00,175.9,175.93,175.61,175.68,21895.0,173.2046,173.2341,172.919,172.988,21895.0
2025-01-16 14:15:00,175.65,175.81,175.64,175.67,19306.0,172.9584,173.116,172.9486,172.9781,19306.0
2025-01-16 14:20:00,175.65,175.81,175.37,175.53,21353.0,172.9584,173.116,172.6827,172.8403,21353.0
2025-01-16 14:25:00,175.55,176.1,175.55,176.01,11760.0,172.86,173.4015,172.86,173.3129,11760.0
2025-01-16 14:30:00,176.09,176.1,175.64,175.69,18032.0,173.3917,173.4015,172.9486,172.9978,18032.0
2025-01-16 14:35:00,175.63,175.73,175.56,175.64,16329.0,172.9387,173.0372,172.8698,172.9486,16329.0
2025-01-16 14:40:00,175.63,175.7,175.5,175.6,12775.0,172.9387,173.0077,172.8107,172.9092,12775.0
2025-01-16 14:45:00,175.59,175.85,175.54,175.67,15476.0,172.8993,173.1554,172.8501,172.9781,15476.0
2025-01-16 14:50:00,175.67,175.7,175.46,175.5,11412.0,172.9781,173.0077,172.7713,172.8107,11412.0
2025-01-16 14:55:00,175.53,175.77,175.47,175.66,10470.0,172.8403,173.0766,172.7812,172.9683,10470.0
2025-01-16 15:00:00,175.6,176.1,175.56,176.1,25012.0,172.9092,173.4015,172.8698,173.4015,25012.0
2025-01-16 15:05:00,176.12,176.24,176.04,176.09,10178.0,173.4212,173.5394,173.3424,173.3917,10178.0
2025-01-16 15:10:00,176.1,176.18,175.96,175.97,16102.0,173.4015,173.4803,173.2637,173.2735,16102.0
2025-01-16 15:15:00,176.05,176.35,175.99,176.25,15675.0,173.3523,173.6477,173.2932,173.5492,15675.0
2025-01-16 15:20:00,176.25,176.55,176.16,176.44,14171.0,173.5492,173.8446,173.4606,173.7363,14171.0
2025-01-16 15:25:00,176.4,176.66,176.36,176.5,12297.0,173.6969,173.9529,173.6575,173.7954,12297.0
2025-01-16 15:30:00,176.55,176.81,176.48,176.79,12377.0,173.8446,174.1006,173.7757,174.081,12377.0
2025-01-16 15:35:00,176.8,176.81,176.63,176.75,24531.0,174.0908,174.1006,173.9234,174.0416,24531.0
2025-01-16 15:40:00,176.75,177.09,176.73,177.09,56381.0,174.0416,174.3764,174.0219,174.3764,56381.0
2025-01-16 15:45:00,177.02,177.26,176.86,177.02,39021.0,174.3074,174.5438,174.1499,174.3074,39021.0
2025-01-16 15:50:00,177.02,177.43,176.97,177.02,60930.0,174.3074,174.7111,174.2582,174.3074,60930.0
2025-01-16 15:55:00,176.97,177.03,176.54,176.76,186893.0,174.2582,174.3173,173.8348,174.0514,186893.0
2025-01-17 09:30:00,178.07,178.87,177.68,178.1,535373.0,175.3413,176.1291,174.9573,175.3709,535373.0
2025-01-17 09:35:00,178.07,178.52,178.0,178.52,12857.0,175.3413,175.7844,175.2724,175.7844,12857.0
2025-01-17 09:40:00,178.55,178.83,178.0,178.11,11395.0,175.814,176.0897,175.2724,175.3807,11395.0
2025-01-17 09:45:00,178.34,178.87,178.31,178.87,10887.0,175.6072,176.1291,175.5777,176.1291,10887.0
2025-01-17 09:50:00,178.72,179.35,178.64,179.1,15079.0,175.9814,176.6017,175.9026,176.3556,15079.0
2025-01-17 09:55:00,179.1,179.27,178.86,179.27,6269.0,176.3556,176.523,176.1192,176.523,6269.0
2025-01-17 10:00:00,179.43,179.85,179.08,179.17,41042.0,176.6805,177.0941,176.3359,176.4245,41042.0
2025-01-17 10:05:00,179.19,179.49,178.96,179.03,14074.0,176.4442,176.7396,176.2177,176.2866,14074.0
2025-01-17 10:10:00,178.96,179.71,178.96,179.35,26732.0,176.2177,176.9562,176.2177,176.6017,26732.0
2025-01-17 10:15:00,179.43,179.57,179.15,179.15,17605.0,176.6805,176.8184,176.4048,176.4048,17605.0
2025-01-17 10:20:00,179.15,179.15,178.67,178.67,27168.0,176.4048,176.4048,175.9321,175.9321,27168.0
2025-01-17 10:25:00,178.82,178.94,178.39,178.93,5724.0,176.0798,176.198,175.6564,176.1882,5724.0
2025-01-17 10:30:00,178.99,179.15,178.62,178.67,23304.0,176.2472,176.4048,175.8829,175.9321,23304.0
2025-01-17 10:35:00,178.7,178.9,178.61,178.78,14676.0,175.9617,176.1586,175.8731,176.0405,14676.0
2025-01-17 10:40:00,178.88,179.28,178.69,179.05,20770.0,176.1389,176.5328,175.9518,176.3063,20770.0
2025-01-17 10:45:00,178.98,179.06,178.72,178.93,15497.0,176.2374,176.3162,175.9814,176.1882,15497.0
2025-01-17 10:50:00,178.88,178.93,178.69,178.73,3524.0,176.1389,176.1882,175.9518,175.9912,3524.0
2025-01-17 10:55:00,178.85,178.85,178.26,178.34,18308.0,176.1094,176.1094,175.5284,175.6072,18308.0
2025-01-17 11:00:00,178.43,178.63,178.17,178.33,20731.0,175.6958,175.8928,175.4398,175.5974,20731.0
2025-01-17 11:05:00,178.4,178.52,178.22,178.27,10614.0,175.6663,175.7844,175.489,175.5383,10614.0
2025-01-17 11:10:00,178.26,178.43,178.17,178.29,20967.0,175.5284,175.6958,175.4398,175.558,20967.0
2025-01-17 11:15:00,178.39,178.88,178.38,178.75,20914.0,175.6564,176.1389,175.6466,176.0109,20914.0
2025-01-17 11:20:00,178.78,178.93,178.75,178.82,19925.0,176.0405,176.1882,176.0109,176.0798,19925.0
2025-01-17 11:25:00,178.74,178.9,178.6,178.6,10473.0,176.0011,176.1586,175.8632,175.8632,10473.0
2025-01-17 11:30:00,178.59,178.86,178.59,178.65,12097.0,175.8534,176.1192,175.8534,175.9125,12097.0
2025-01-17 11:35:00,178.67,179.06,178.62,178.98,22454.0,175.9321,176.3162,175.8829,176.2374,22454.0
2025-01-17 11:40:00,178.99,179.2,178.05,179.02,31053.0,176.2472,176.454,175.3216,176.2768,31053.0
2025-01-17 11:45:00,179.12,179.37,179.02,179.26,4831.0,176.3752,176.6214,176.2768,176.5131,4831.0
2025-01-17 11:50:00,179.34,179.39,179.07,179.07,4061.0,176.5919,176.6411,176.326,176.326,4061.0
2025-01-17 11:55:00,179.15,179.29,179.04,179.04,13177.0,176.4048,176.5426,176.2965,176.2965,13177.0
2025-01-17 12:00:00,179.11,179.11,178.59,178.68,13964.0,176.3654,176.3654,175.8534,175.942,13964.0
2025-01-17 12:05:00,178.71,178.79,178.49,178.49,7876.0,175.9715,176.0503,175.7549,175.7549,7876.0
2025-01-17 12:10:00,178.58,178.67,178.37,178.5,23018.0,175.8435,175.9321,175.6367,175.7647,23018.0
2025-01-17 12:15:00,178.44,178.79,178.43,178.76,8239.0,175.7057,176.0503,175.6958,176.0208,8239.0
2025-01-17 12:20:00,178.83,179.14,178.81,179.06,6622.0,176.0897,176.3949,176.07,176.3162,6622.0
2025-01-17 12:25:00,179.05,179.32,179.05,179.24,9226.0,176.3063,176.5722,176.3063,176.4934,9226.0
2025-01-17 12:30:00,179.11,179.24,178.98,179.03,6374.0,176.3654,176.4934,176.2374,176.2866,6374.0
2025-01-17 12:35:00,178.97,179.2,178.81,179.2,4499.0,176.2275,176.454,176.07,176.454,4499.0
2025-01-17 12:40:00,179.16,179.19,178.89,178.97,4837.0,176.4146,176.4442,176.1488,176.2275,4837.0
2025-01-17 12:45:00,178.97,179.18,178.96,179.12,6460.0,176.2275,176.4343,176.2177,176.3752,6460.0
2025-01-17 12:50:00,179.14,179.24,178.94,178.94,9693.0,176.3949,176.4934,176.198,176.198,9693.0
2025-01-17 12:55:00,179.02,179.02,178.81,178.81,20985.0,176.2768,176.2768,176.07,176.07,20985.0
2025-01-17 13:00:00,178.85,178.93,178.62,178.84,13488.0,176.1094,176.1882,175.8829,176.0995,13488.0
2025-01-17 13:05:00,178.84,178.93,178.61,178.77,22072.0,176.0995,176.1882,175.8731,176.0306,22072.0
2025-01-17 13:10:00,178.77,178.99,178.77,178.8,10375.0,176.0306,176.2472,176.0306,176.0602,10375.0
2025-01-17 13:15:00,178.76,178.79,178.62,178.66,7739.0,176.0208,176.0503,175.8829,175.9223,7739.0
2025-01-17 13:20:00,178.65,178.77,178.5,178.61,16863.0,175.9125,176.0306,175.7647,175.8731,16863.0
2025-01-17 13:25:00,178.61,178.96,178.53,178.65,29872.0,175.8731,176.2177,175.7943,175.9125,29872.0
2025-01-17 13:30:00,178.57,178.7,178.54,178.59,3900.0,175.8337,175.9617,175.8041,175.8534,3900.0
2025-01-17 13:35:00,178.6,178.84,178.6,178.73,8209.0,175.8632,176.0995,175.8632,175.9912,8209.0
2025-01-17 13:40:00,178.71,178.78,178.61,178.62,7663.0,175.9715,176.0405,175.8731,175.8829,7663.0
2025-01-17 13:45:00,178.69,178.91,178.68,178.83,7802.0,175.9518,176.1685,175.942,176.0897,7802.0
2025-01-17 13:50:00,178.77,178.77,178.51,178.56,5518.0,176.0306,176.0306,175.7746,175.8238,5518.0
2025-01-17 13:55:00,178.63,178.72,178.5,178.72,7386.0,175.8928,175.9814,175.7647,175.9814,7386.0
2025-01-17 14:00:00,178.82,179.05,178.74,178.85,11266.0,176.0798,176.3063,176.0011,176.1094,11266.0
2025-01-17 14:05:00,178.97,179.15,178.89,179.09,13923.0,176.2275,176.4048,176.1488,176.3457,13923.0
2025-01-17 14:10:00,179.09,179.34,179.04,179.3,11851.0,176.3457,176.5919,176.2965,176.5525,11851.0
2025-01-17 14:15:00,179.28,179.3,178.94,179.2,17143.0,176.5328,176.5525,176.198,176.454,17143.0
2025-01-17 14:20:00,179.33,179.73,179.3,179.68,13652.0,176.582,176.9759,176.5525,176.9267,13652.0
2025-01-17 14:25:00,179.67,179.79,179.43,179.43,25836.0,176.9168,177.035,176.6805,176.6805,25836.0
2025-01-17 14:30:00,179.43,179.46,179.15,179.31,14431.0,176.6805,176.71,176.4048,176.5623,14431.0
2025-01-17 14:35:00,179.31,179.46,179.16,179.16,5496.0,176.5623,176.71,176.4146,176.4146,5496.0
2025-01-17 14:40:00,179.26,179.3,179.15,179.17,3033.0,176.5131,176.5525,176.4048,176.4245,3033.0
2025-01-17 14:45:00,179.17,179.26,179.05,179.05,5871.0,176.4245,176.5131,176.3063,176.3063,5871.0
2025-01-17 14:50:00,179.21,179.22,178.99,179.0,5627.0,176.4639,176.4737,176.2472,176.2571,5627.0
2025-01-17 14:55:00,179.01,179.28,178.99,179.23,8452.0,176.2669,176.5328,176.2472,176.4836,8452.0
2025-01-17 15:00:00,179.23,179.31,179.0,179.31,23049.0,176.4836,176.5623,176.2571,176.5623,23049.0
2025-01-17 15:05:00,179.24,179.47,179.05,179.46,7941.0,176.4934,176.7199,176.3063,176.71,7941.0
2025-01-17 15:10:00,179.48,179.55,179.19,179.24,20892.0,176.7297,176.7987,176.4442,176.4934,20892.0
2025-01-17 15:15:00,179.34,179.36,179.14,179.29,16338.0,176.5919,176.6116,176.3949,176.5426,16338.0
2025-01-17 15:20:00,179.26,179.62,179.25,179.62,10354.0,176.5131,176.8676,176.5033,176.8676,10354.0
2025-01-17 15:25:00,179.57,179.68,179.42,179.45,24637.0,176.8184,176.9267,176.6707,176.7002,24637.0
2025-01-17 15:30:00,179.44,179.69,179.35,179.42,29641.0,176.6903,176.9365,176.6017,176.6707,29641.0
2025-01-17 15:35:00,179.4,179.6,179.38,179.6,12418.0,176.651,176.8479,176.6313,176.8479,12418.0
2025-01-17 15:40:00,179.52,179.6,179.44,179.49,17552.0,176.7691,176.8479,176.6903,176.7396,17552.0
2025-01-17 15:45:00,179.46,179.85,179.4,179.8,53680.0,176.71,177.0941,176.651,177.0448,53680.0
2025-01-17 15:50:00,179.8,180.1,179.74,180.03,87241.0,177.0448,177.3402,176.9857,177.2713,87241.0
2025-01-17 15:55:00,179.97,180.07,179.86,179.97,152327.0,177.2122,177.3107,177.1039,177.2122,152327.0
2025-01-21 09:30:00,181.56,182.67,181.35,181.91,91510.0,178.7779,179.8709,178.5711,179.1225,91510.0
2025-01-21 09:35:00,181.78,181.89,181.36,181.59,13318.0,178.9945,179.1028,178.5809,178.8074,13318.0
2025-01-21 09:40:00,181.49,182.38,181.09,181.24,30840.0,178.7089,179.5853,178.3151,178.4628,30840.0
2025-01-21 09:45:00,181.11,182.13,181.09,182.01,31010.0,178.3348,179.3391,178.3151,179.221,31010.0
2025-01-21 09:50:00,181.69,182.11,181.09,181.15,22783.0,178.9059,179.3194,178.3151,178.3741,22783.0
2025-01-21 09:55:00,181.34,181.84,181.21,181.78,19884.0,178.5612,179.0536,178.4332,178.9945,19884.0
2025-01-21 10:00:00,181.81,182.03,181.06,181.06,11261.0,179.024,179.2407,178.2855,178.2855,11261.0
2025-01-21 10:05:00,181.19,181.81,181.01,181.64,19790.0,178.4135,179.024,178.2363,178.8566,19790.0
2025-01-21 10:10:00,181.55,181.55,180.79,180.96,20315.0,178.768,178.768,178.0197,178.1871,20315.0
2025-01-21 10:15:00,180.96,181.35,180.88,181.35,18549.0,178.1871,178.5711,178.1083,178.5711,18549.0
2025-01-21 10:20:00,181.28,181.45,180.94,181.06,15146.0,178.5021,178.6695,178.1674,178.2855,15146.0
2025-01-21 10:25:00,180.93,181.18,180.89,180.98,26994.0,178.1575,178.4037,178.1181,178.2067,26994.0
2025-01-21 10:30:00,181.09,181.34,180.96,181.23,15951.0,178.3151,178.5612,178.1871,178.4529,15951.0
2025-01-21 10:35:00,181.14,181.19,180.95,181.09,15270.0,178.3643,178.4135,178.1772,178.3151,15270.0
2025-01-21 10:40:00,181.16,181.46,181.01,181.4,9906.0,178.384,178.6794,178.2363,178.6203,9906.0
2025-01-21 10:45:00,181.4,181.47,181.11,181.11,18775.0,178.6203,178.6892,178.3348,178.3348,18775.0
2025-01-21 10:50:00,181.06,181.13,180.9,180.98,11642.0,178.2855,178.3544,178.128,178.2067,11642.0
2025-01-21 10:55:00,181.04,181.53,180.94,181.53,7154.0,178.2658,178.7483,178.1674,178.7483,7154.0
2025-01-21 11:00:00,181.53,181.71,181.47,181.51,15413.0,178.7483,178.9256,178.6892,178.7286,15413.0
2025-01-21 11:05:00,181.58,181.78,181.57,181.72,11218.0,178.7976,178.9945,178.7877,178.9354,11218.0
2025-01-21 11:10:00,181.79,181.91,181.74,181.75,11438.0,179.0043,179.1225,178.9551,178.9649,11438.0
2025-01-21 11:15:00,181.74,181.93,181.62,181.84,14296.0,178.9551,179.1422,178.8369,179.0536,14296.0
2025-01-21 11:20:00,181.84,182.01,181.81,181.85,25853.0,179.0536,179.221,179.024,179.0634,25853.0
2025-01-21 11:25:00,181.84,181.99,181.62,181.75,17741.0,179.0536,179.2013,178.8369,178.9649,17741.0
2025-01-21 11:30:00,181.75,181.87,181.68,181.72,10245.0,178.9649,179.0831,178.896,178.9354,10245.0
2025-01-21 11:35:00,181.7,181.72,181.19,181.19,18330.0,178.9157,178.9354,178.4135,178.4135,18330.0
2025-01-21 11:40:00,181.23,181.46,181.13,181.21,12251.0,178.4529,178.6794,178.3544,178.4332,12251.0
2025-01-21 11:45:00,181.2,181.45,180.83,181.45,13436.0,178.4234,178.6695,178.059,178.6695,13436.0
2025-01-21 11:50:00,181.43,181.5,181.22,181.5,10292.0,178.6499,178.7188,178.4431,178.7188,10292.0
2025-01-21 11:55:00,181.57,181.77,181.37,181.43,15296.0,178.7877,178.9846,178.5908,178.6499,15296.0
2025-01-21 12:00:00,181.36,181.39,181.19,181.19,6063.0,178.5809,178.6105,178.4135,178.4135,6063.0
2025-01-21 12:05:00,181.3,181.3,181.16,181.19,8715.0,178.5218,178.5218,178.384,178.4135,8715.0
2025-01-21 12:10:00,181.27,181.43,181.25,181.38,8098.0,178.4923,178.6499,178.4726,178.6006,8098.0
2025-01-21 12:15:00,181.38,181.54,181.28,181.39,11406.0,178.6006,178.7582,178.5021,178.6105,11406.0
2025-01-21 12:20:00,181.41,181.7,181.41,181.64,18496.0,178.6302,178.9157,178.6302,178.8566,18496.0
2025-01-21 12:25:00,181.64,181.89,181.64,181.7,21155.0,178.8566,179.1028,178.8566,178.9157,21155.0
2025-01-21 12:30:00,181.83,182.15,181.75,182.1,14637.0,179.0437,179.3588,178.9649,179.3096,14637.0
2025-01-21 12:35:00,182.06,182.18,181.91,181.95,8962.0,179.2702,179.3884,179.1225,179.1619,8962.0
2025-01-21 12:40:00,182.03,182.15,181.88,181.94,5440.0,179.2407,179.3588,179.093,179.152,5440.0
2025-01-21 12:45:00,181.9,182.25,181.89,182.18,13936.0,179.1126,179.4573,179.1028,179.3884,13936.0
2025-01-21 12:50:00,182.18,182.42,182.12,182.31,19056.0,179.3884,179.6247,179.3293,179.5164,19056.0
2025-01-21 12:55:00,182.31,182.58,182.23,182.55,14669.0,179.5164,179.7822,179.4376,179.7527,14669.0
2025-01-21 13:00:00,182.55,182.87,182.51,182.6,11453.0,179.7527,180.0678,179.7133,179.8019,11453.0
2025-01-21 13:05:00,182.65,182.67,182.13,182.18,9988.0,179.8512,179.8709,179.3391,179.3884,9988.0
2025-01-21 13:10:00,182.18,182.28,181.89,182.0,53214.0,179.3884,179.4868,179.1028,179.2111,53214.0
2025-01-21 13:15:00,182.1,182.15,181.93,182.05,10779.0,179.3096,179.3588,179.1422,179.2604,10779.0
2025-01-21 13:20:00,182.05,182.23,182.0,182.18,6497.0,179.2604,179.4376,179.2111,179.3884,6497.0
2025-01-21 13:25:00,182.19,182.23,181.99,182.16,13445.0,179.3982,179.4376,179.2013,179.3687,13445.0
2025-01-21 13:30:00,182.17,182.18,182.05,182.07,8817.0,179.3785,179.3884,179.2604,179.28,8817.0
2025-01-21 13:35:00,182.09,182.25,181.85,181.96,13341.0,179.2997,179.4573,179.0634,179.1717,13341.0
2025-01-21 13:40:00,181.95,182.04,181.8,182.02,6909.0,179.1619,179.2505,179.0142,179.2308,6909.0
2025-01-21 13:45:00,182.02,182.02,181.77,181.86,6826.0,179.2308,179.2308,178.9846,179.0733,6826.0
2025-01-21 13:50:00,181.87,182.24,181.87,182.24,4652.0,179.0831,179.4474,179.0831,179.4474,4652.0
2025-01-21 13:55:00,182.25,182.4,182.25,182.34,8685.0,179.4573,179.605,179.4573,179.5459,8685.0
2025-01-21 14:00:00,182.34,182.37,182.16,182.22,9254.0,179.5459,179.5754,179.3687,179.4277,9254.0
2025-01-21 14:05:00,182.18,182.33,182.12,182.31,12770.0,179.3884,179.5361,179.3293,179.5164,12770.0
2025-01-21 14:10:00,182.32,182.55,182.32,182.41,14332.0,179.5262,179.7527,179.5262,179.6148,14332.0
2025-01-21 14:15:00,182.35,182.39,182.28,182.37,7415.0,179.5558,179.5951,179.4868,179.5754,7415.0
2025-01-21 14:20:00,182.34,182.49,182.33,182.43,10408.0,179.5459,179.6936,179.5361,179.6345,10408.0
2025-01-21 14:25:00,182.43,182.68,182.43,182.56,12475.0,179.6345,179.8807,179.6345,179.7625,12475.0
2025-01-21 14:30:00,182.56,182.57,182.35,182.44,5837.0,179.7625,179.7724,179.5558,179.6444,5837.0
2025-01-21 14:35:00,182.45,182.51,182.17,182.2,7222.0,179.6542,179.7133,179.3785,179.4081,7222.0
2025-01-21 14:40:00,182.2,182.32,182.17,182.27,7536.0,179.4081,179.5262,179.3785,179.477,7536.0
2025-01-21 14:45:00,182.27,182.38,182.2,182.25,11110.0,179.477,179.5853,179.4081,179.4573,11110.0
2025-01-21 14:50:00,182.25,182.49,182.12,182.22,17119.0,179.4573,179.6936,179.3293,179.4277,17119.0
2025-01-21 14:55:00,182.22,182.37,182.14,182.37,7871.0,179.4277,179.5754,179.349,179.5754,7871.0
2025-01-21 15:00:00,182.38,182.39,182.02,182.08,16092.0,179.5853,179.5951,179.2308,179.2899,16092.0
2025-01-21 15:05:00,182.09,182.23,182.05,182.09,16136.0,179.2997,179.4376,179.2604,179.2997,16136.0
2025-01-21 15:10:00,182.09,182.14,181.9,182.0,14443.0,179.2997,179.349,179.1126,179.2111,14443.0
2025-01-21 15:15:00,182.03,182.16,181.95,181.95,20052.0,179.2407,179.3687,179.1619,179.1619,20052.0
2025-01-21 15:20:00,181.96,182.16,181.96,182.15,9192.0,179.1717,179.3687,179.1717,179.3588,9192.0
2025-01-21 15:25:00,182.15,182.26,182.1,182.23,15168.0,179.3588,179.4671,179.3096,179.4376,15168.0
2025-01-21 15:30:00,182.25,182.27,181.71,181.71,19093.0,179.4573,179.477,178.9256,178.9256,19093.0
2025-01-21 15:35:00,181.8,181.89,181.6,181.87,80168.0,179.0142,179.1028,178.8172,179.0831,80168.0
2025-01-21 15:40:00,181.92,181.98,181.6,181.71,16960.0,179.1323,179.1914,178.8172,178.9256,16960.0
2025-01-21 15:45:00,181.7,181.76,181.54,181.76,31324.0,178.9157,178.9748,178.7582,178.9748,31324.0
2025-01-21 15:50:00,181.71,181.96,181.64,181.67,49090.0,178.9256,179.1717,178.8566,178.8862,49090.0
2025-01-21 15:55:00,181.69,182.01,181.44,181.55,200794.0,178.9059,179.221,178.6597,178.768,200794.0
2025-01-22 09:30:00,181.67,182.27,180.49,181.03,63247.0,178.8862,179.477,177.7243,178.256,63247.0
2025-01-22 09:35:00,181.41,181.85,180.48,180.7,19721.0,178.6302,179.0634,177.7144,177.931,19721.0
2025-01-22 09:40:00,180.48,181.08,180.08,180.09,10662.0,177.7144,178.3052,177.3205,177.3304,10662.0
2025-01-22 09:45:00,180.28,180.86,180.21,180.5,18086.0,177.5175,178.0886,177.4485,177.7341,18086.0
2025-01-22 09:50:00,180.48,180.62,180.15,180.19,13323.0,177.7144,177.8523,177.3895,177.4289,13323.0
2025-01-22 09:55:00,180.17,180.44,179.93,179.94,24707.0,177.4092,177.675,177.1728,177.1827,24707.0
2025-01-22 10:00:00,179.93,180.0,179.45,179.89,43527.0,177.1728,177.2418,176.7002,177.1334,43527.0
2025-01-22 10:05:00,179.78,180.01,179.42,179.88,38045.0,177.0251,177.2516,176.6707,177.1236,38045.0
2025-01-22 10:10:00,179.79,180.88,179.65,180.84,20903.0,177.035,178.1083,176.8971,178.0689,20903.0
2025-01-22 10:15:00,180.92,181.57,180.89,181.55,21485.0,178.1477,178.7877,178.1181,178.768,21485.0
2025-01-22 10:20:00,181.55,181.82,181.24,181.53,18454.0,178.768,179.0339,178.4628,178.7483,18454.0
2025-01-22 10:25:00,181.42,181.42,181.09,181.39,12911.0,178.64,178.64,178.3151,178.6105,12911.0
2025-01-22 10:30:00,181.32,181.47,180.94,181.09,18821.0,178.5415,178.6892,178.1674,178.3151,18821.0
2025-01-22 10:35:00,181.09,181.58,180.94,180.94,12243.0,178.3151,178.7976,178.1674,178.1674,12243.0
2025-01-22 10:40:00,180.95,181.28,180.89,181.19,8657.0,178.1772,178.5021,178.1181,178.4135,8657.0
2025-01-22 10:45:00,181.23,181.48,180.96,181.36,15764.0,178.4529,178.6991,178.1871,178.5809,15764.0
2025-01-22 10:50:00,181.36,181.41,181.02,181.23,19243.0,178.5809,178.6302,178.2461,178.4529,19243.0
2025-01-22 10:55:00,181.23,181.44,181.08,181.2,17247.0,178.4529,178.6597,178.3052,178.4234,17247.0
2025-01-22 11:00:00,181.2,181.33,180.85,180.85,15482.0,178.4234,178.5514,178.0787,178.0787,15482.0
2025-01-22 11:05:00,180.84,181.19,180.79,180.8,18314.0,178.0689,178.4135,178.0197,178.0295,18314.0
2025-01-22 11:10:00,180.8,180.93,180.61,180.86,11413.0,178.0295,178.1575,177.8424,178.0886,11413.0
2025-01-22 11:15:00,180.92,181.08,180.79,180.94,12311.0,178.1477,178.3052,178.0197,178.1674,12311.0
2025-01-22 11:20:00,180.94,181.01,180.73,180.87,13051.0,178.1674,178.2363,177.9606,178.0984,13051.0
2025-01-22 11:25:00,180.73,181.09,180.63,181.0,10010.0,177.9606,178.3151,177.8621,178.2264,10010.0
2025-01-22 11:30:00,181.06,181.2,180.92,181.01,10648.0,178.2855,178.4234,178.1477,178.2363,10648.0
2025-01-22 11:35:00,180.97,181.32,180.88,181.32,8619.0,178.1969,178.5415,178.1083,178.5415,8619.0
2025-01-22 11:40:00,181.3,181.3,181.01,181.08,14910.0,178.5218,178.5218,178.2363,178.3052,14910.0
2025-01-22 11:45:00,181.08,181.65,181.01,181.4,13646.0,178.3052,178.8665,178.2363,178.6203,13646.0
2025-01-22 11:50:00,181.4,181.51,181.26,181.42,12622.0,178.6203,178.7286,178.4825,178.64,12622.0
2025-01-22 11:55:00,181.39,181.44,181.16,181.19,8614.0,178.6105,178.6597,178.384,178.4135,8614.0
2025-01-22 12:00:00,181.18,181.22,180.89,181.09,8295.0,178.4037,178.4431,178.1181,178.3151,8295.0
2025-01-22 12:05:00,181.11,181.17,180.95,181.1,16141.0,178.3348,178.3938,178.1772,178.3249,16141.0
2025-01-22 12:10:00,181.05,181.16,180.88,180.92,10930.0,178.2757,178.384,178.1083,178.1477,10930.0
2025-01-22 12:15:00,180.97,181.32,180.97,181.31,17762.0,178.1969,178.5415,178.1969,178.5317,17762.0
2025-01-22 12:20:00,181.31,181.47,181.21,181.33,9478.0,178.5317,178.6892,178.4332,178.5514,9478.0
2025-01-22 12:25:00,181.29,181.33,181.07,181.09,8724.0,178.512,178.5514,178.2954,178.3151,8724.0
2025-01-22 12:30:00,181.07,181.26,181.0,181.25,5941.0,178.2954,178.4825,178.2264,178.4726,5941.0
2025-01-22 12:35:00,181.14,181.28,181.02,181.02,8512.0,178.3643,178.5021,178.2461,178.2461,8512.0
2025-01-22 12:40:00,181.06,181.21,181.01,181.21,4613.0,178.2855,178.4332,178.2363,178.4332,4613.0
2025-01-22 12:45:00,181.22,181.41,181.14,181.34,6853.0,178.4431,178.6302,178.3643,178.5612,6853.0
2025-01-22 12:50:00,181.33,181.51,181.32,181.45,10369.0,178.5514,178.7286,178.5415,178.6695,10369.0
2025-01-22 12:55:00,181.45,181.56,181.22,181.31,10098.0,178.6695,178.7779,178.4431,178.5317,10098.0
2025-01-22 13:00:00,181.33,181.34,181.02,181.02,25578.0,178.5514,178.5612,178.2461,178.2461,25578.0
2025-01-22 13:05:00,181.05,181.33,181.05,181.27,7425.0,178.2757,178.5514,178.2757,178.4923,7425.0
2025-01-22 13:10:00,181.25,181.34,181.21,181.27,9695.0,178.4726,178.5612,178.4332,178.4923,9695.0
2025-01-22 13:15:00,181.2,181.54,181.2,181.45,10803.0,178.4234,178.7582,178.4234,178.6695,10803.0
2025-01-22 13:20:00,181.44,181.59,181.43,181.55,2890.0,178.6597,178.8074,178.6499,178.768,2890.0
2025-01-22 13:25:00,181.5,182.11,181.5,181.92,25047.0,178.7188,179.3194,178.7188,179.1323,25047.0
2025-01-22 13:30:00,181.94,181.95,181.7,181.8,12437.0,179.152,179.1619,178.9157,179.0142,12437.0
2025-01-22 13:35:00,181.79,182.03,181.71,182.03,8607.0,179.0043,179.2407,178.9256,179.2407,8607.0
2025-01-22 13:40:00,182.02,182.14,182.02,182.1,4996.0,179.2308,179.349,179.2308,179.3096,4996.0
2025-01-22 13:45:00,182.11,182.19,181.99,182.03,7397.0,179.3194,179.3982,179.2013,179.2407,7397.0
2025-01-22 13:50:00,182.04,182.1,181.97,182.06,10876.0,179.2505,179.3096,179.1816,179.2702,10876.0
2025-01-22 13:55:00,182.0,182.04,181.74,181.74,9784.0,179.2111,179.2505,178.9551,178.9551,9784.0
2025-01-22 14:00:00,181.8,181.84,181.71,181.83,5268.0,179.0142,179.0536,178.9256,179.0437,5268.0
2025-01-22 14:05:00,181.91,182.04,181.87,181.89,11850.0,179.1225,179.2505,179.0831,179.1028,11850.0
2025-01-22 14:10:00,181.9,182.03,181.86,182.02,11111.0,179.1126,179.2407,179.0733,179.2308,11111.0
2025-01-22 14:15:00,182.06,182.22,182.06,182.19,13225.0,179.2702,179.4277,179.2702,179.3982,13225.0
2025-01-22 14:20:00,182.19,182.58,182.17,182.47,25148.0,179.3982,179.7822,179.3785,179.6739,25148.0
2025-01-22 14:25:00,182.48,182.57,182.28,182.3,13353.0,179.6838,179.7724,179.4868,179.5065,13353.0
2025-01-22 14:30:00,182.3,182.53,182.2,182.5,11164.0,179.5065,179.733,179.4081,179.7035,11164.0
2025-01-22 14:35:00,182.55,182.84,182.54,182.78,17563.0,179.7527,180.0382,179.7428,179.9792,17563.0
2025-01-22 14:40:00,182.78,182.92,182.75,182.88,3750.0,179.9792,180.117,179.9496,180.0776,3750.0
2025-01-22 14:45:00,182.87,182.94,182.8,182.88,9111.0,180.0678,180.1367,179.9989,180.0776,9111.0
2025-01-22 14:50:00,182.94,182.94,182.73,182.73,10240.0,180.1367,180.1367,179.9299,179.9299,10240.0
2025-01-22 14:55:00,182.75,182.91,182.72,182.86,17827.0,179.9496,180.1072,179.9201,180.0579,17827.0
2025-01-22 15:00:00,182.87,183.0,182.68,182.93,18363.0,180.0678,180.1958,179.8807,180.1269,18363.0
2025-01-22 15:05:00,182.96,183.18,182.94,183.18,23784.0,180.1564,180.373,180.1367,180.373,23784.0
2025-01-22 15:10:00,183.16,183.36,183.11,183.36,26960.0,180.3533,180.5503,180.3041,180.5503,26960.0
2025-01-22 15:15:00,183.34,183.35,183.14,183.17,20330.0,180.5306,180.5404,180.3336,180.3632,20330.0
2025-01-22 15:20:00,183.18,183.4,183.15,183.35,20449.0,180.373,180.5897,180.3435,180.5404,20449.0
2025-01-22 15:25:00,183.37,183.44,183.22,183.28,30488.0,180.5601,180.6291,180.4124,180.4715,30488.0
2025-01-22 15:30:00,183.27,183.41,183.14,183.22,28801.0,180.4617,180.5995,180.3336,180.4124,28801.0
2025-01-22 15:35:00,183.21,183.24,182.88,183.01,35358.0,180.4026,180.4321,180.0776,180.2056,35358.0
2025-01-22 15:40:00,182.95,183.06,182.75,182.77,43607.0,180.1466,180.2549,179.9496,179.9693,43607.0
2025-01-22 15:45:00,182.81,183.2,182.81,183.1,33937.0,180.0087,180.3927,180.0087,180.2943,33937.0
2025-01-22 15:50:00,183.03,183.04,182.67,182.74,53924.0,180.2253,180.2352,179.8709,179.9398,53924.0
2025-01-22 15:55:00,182.74,182.91,182.52,182.69,118402.0,179.9398,180.1072,179.7231,179.8905,118402.0
2025-01-23 09:30:00,182.53,182.98,182.47,182.86,30646.0,179.733,180.1761,179.6739,180.0579,30646.0
2025-01-23 09:35:00,182.86,183.27,182.47,183.12,8422.0,180.0579,180.4617,179.6739,180.314,8422.0
2025-01-23 09:40:00,183.26,183.27,182.87,183.1,9140.0,180.4518,180.4617,180.0678,180.2943,9140.0
2025-01-23 09:45:00,183.27,183.7,183.27,183.69,11408.0,180.4617,180.8851,180.4617,180.8752,11408.0
2025-01-23 09:50:00,183.7,184.04,183.57,184.04,24440.0,180.8851,181.2199,180.7571,181.2199,24440.0
2025-01-23 09:55:00,183.9,184.02,183.58,183.95,24325.0,181.082,181.2002,180.7669,181.1312,24325.0
2025-01-23 10:00:00,183.95,183.96,183.67,183.81,25172.0,181.1312,181.1411,180.8555,180.9934,25172.0
2025-01-23 10:05:00,183.93,184.11,183.75,183.86,16728.0,181.1115,181.2888,180.9343,181.0426,16728.0
2025-01-23 10:10:00,183.86,184.06,183.69,183.96,9163.0,181.0426,181.2396,180.8752,181.1411,9163.0
2025-01-23 10:15:00,183.98,184.25,183.93,184.08,10823.0,181.1608,181.4266,181.1115,181.2592,10823.0
2025-01-23 10:20:00,184.18,184.19,183.66,183.84,8401.0,181.3577,181.3676,180.8457,181.0229,8401.0
2025-01-23 10:25:00,184.0,184.0,183.86,183.91,3497.0,181.1805,181.1805,181.0426,181.0918,3497.0
2025-01-23 10:30:00,184.0,184.12,183.69,183.94,14599.0,181.1805,181.2986,180.8752,181.1214,14599.0
2025-01-23 10:35:00,183.99,183.99,183.43,183.69,13705.0,181.1706,181.1706,180.6192,180.8752,13705.0
2025-01-23 10:40:00,183.68,183.68,183.15,183.46,14094.0,180.8654,180.8654,180.3435,180.6487,14094.0
2025-01-23 10:45:00,183.52,183.94,183.44,183.94,15423.0,180.7078,181.1214,180.6291,181.1214,15423.0
2025-01-23 10:50:00,183.95,184.17,183.92,184.03,16064.0,181.1312,181.3479,181.1017,181.21,16064.0
2025-01-23 10:55:00,184.03,184.17,183.98,184.1,5807.0,181.21,181.3479,181.1608,181.2789,5807.0
2025-01-23 11:00:00,184.1,184.3,184.1,184.17,9366.0,181.2789,181.4759,181.2789,181.3479,9366.0
2025-01-23 11:05:00,184.3,184.46,184.12,184.2,9099.0,181.4759,181.6334,181.2986,181.3774,9099.0
2025-01-23 11:10:00,184.32,184.5,183.96,184.19,14693.0,181.4956,181.6728,181.1411,181.3676,14693.0
2025-01-23 11:15:00,184.05,184.28,183.89,184.17,9178.0,181.2297,181.4562,181.0722,181.3479,9178.0
2025-01-23 11:20:00,184.27,184.52,183.82,184.51,19517.0,181.4463,181.6925,181.0032,181.6827,19517.0
2025-01-23 11:25:00,184.38,184.47,184.02,184.12,11783.0,181.5546,181.6433,181.2002,181.2986,11783.0
2025-01-23 11:30:00,184.03,184.3,184.03,184.19,4996.0,181.21,181.4759,181.21,181.3676,4996.0
2025-01-23 11:35:00,184.16,184.3,184.01,184.25,6850.0,181.338,181.4759,181.1903,181.4266,6850.0
2025-01-23 11:40:00,184.24,184.27,183.72,183.96,18055.0,181.4168,181.4463,180.9048,181.1411,18055.0
2025-01-23 11:45:00,183.89,184.11,183.84,183.84,6951.0,181.0722,181.2888,181.0229,181.0229,6951.0
2025-01-23 11:50:00,183.84,183.84,183.5,183.65,14373.0,181.0229,181.0229,180.6881,180.8358,14373.0
2025-01-23 11:55:00,183.51,183.61,183.35,183.52,14265.0,180.698,180.7964,180.5404,180.7078,14265.0
2025-01-23 12:00:00,183.54,183.98,183.54,183.88,11478.0,180.7275,181.1608,180.7275,181.0623,11478.0
2025-01-23 12:05:00,183.87,184.18,183.86,183.96,7522.0,181.0525,181.3577,181.0426,181.1411,7522.0
2025-01-23 12:10:00,183.88,184.0,183.81,183.88,4220.0,181.0623,181.1805,180.9934,181.0623,4220.0
2025-01-23 12:15:00,183.98,184.0,183.89,183.95,4195.0,181.1608,181.1805,181.0722,181.1312,4195.0
2025-01-23 12:20:00,183.92,184.22,183.79,184.13,19060.0,181.1017,181.3971,180.9737,181.3085,19060.0
2025-01-23 12:25:00,184.13,184.21,184.02,184.13,3940.0,181.3085,181.3873,181.2002,181.3085,3940.0
2025-01-23 12:30:00,184.12,184.13,184.01,184.11,3046.0,181.2986,181.3085,181.1903,181.2888,3046.0
2025-01-23 12:35:00,184.14,184.29,184.1,184.29,6113.0,181.3183,181.466,181.2789,181.466,6113.0
2025-01-23 12:40:00,184.29,184.53,184.28,184.53,3203.0,181.466,181.7023,181.4562,181.7023,3203.0
2025-01-23 12:45:00,184.54,184.67,184.51,184.55,5405.0,181.7122,181.8402,181.6827,181.722,5405.0
2025-01-23 12:50:00,184.57,184.73,184.46,184.5,12947.0,181.7417,181.8993,181.6334,181.6728,12947.0
2025-01-23 12:55:00,184.51,184.64,184.5,184.59,3885.0,181.6827,181.8107,181.6728,181.7614,3885.0
2025-01-23 13:00:00,184.64,184.96,184.59,184.96,14755.0,181.8107,182.1258,181.7614,182.1258,14755.0
2025-01-23 13:05:00,184.88,184.9,184.8,184.85,3834.0,182.047,182.0667,181.9682,182.0174,3834.0
2025-01-23 13:10:00,184.81,184.98,184.81,184.87,4575.0,181.9781,182.1455,181.9781,182.0371,4575.0
2025-01-23 13:15:00,184.9,185.0,184.9,184.91,7905.0,182.0667,182.1651,182.0667,182.0765,7905.0
2025-01-23 13:20:00,184.96,185.07,184.91,185.04,16269.0,182.1258,182.2341,182.0765,182.2045,16269.0
2025-01-23 13:25:00,184.96,185.04,184.81,184.81,3019.0,182.1258,182.2045,181.9781,181.9781,3019.0
2025-01-23 13:30:00,184.83,184.93,184.77,184.81,6659.0,181.9978,182.0962,181.9387,181.9781,6659.0
2025-01-23 13:35:00,184.75,184.79,184.52,184.52,6220.0,181.919,181.9584,181.6925,181.6925,6220.0
2025-01-23 13:40:00,184.52,184.52,184.34,184.41,6051.0,181.6925,181.6925,181.5153,181.5842,6051.0
2025-01-23 13:45:00,184.42,184.56,184.39,184.53,4566.0,181.594,181.7319,181.5645,181.7023,4566.0
2025-01-23 13:50:00,184.56,184.71,184.49,184.65,5177.0,181.7319,181.8796,181.663,181.8205,5177.0
2025-01-23 13:55:00,184.62,184.67,184.41,184.42,9317.0,181.791,181.8402,181.5842,181.594,9317.0
2025-01-23 14:00:00,184.41,184.57,184.35,184.51,5148.0,181.5842,181.7417,181.5251,181.6827,5148.0
2025-01-23 14:05:00,184.43,184.66,184.29,184.59,7680.0,181.6039,181.8304,181.466,181.7614,7680.0
2025-01-23 14:10:00,184.66,184.69,184.52,184.64,6648.0,181.8304,181.8599,181.6925,181.8107,6648.0
2025-01-23 14:15:00,184.64,184.7,184.58,184.61,4675.0,181.8107,181.8697,181.7516,181.7811,4675.0
2025-01-23 14:20:00,184.59,184.78,184.53,184.78,2455.0,181.7614,181.9485,181.7023,181.9485,2455.0
2025-01-23 14:25:00,184.83,184.92,184.61,184.66,11237.0,181.9978,182.0864,181.7811,181.8304,11237.0
2025-01-23 14:30:00,184.62,184.77,184.62,184.77,3301.0,181.791,181.9387,181.791,181.9387,3301.0
2025-01-23 14:35:00,184.78,184.87,184.71,184.71,6111.0,181.9485,182.0371,181.8796,181.8796,6111.0
2025-01-23 14:40:00,184.8,184.86,184.63,184.7,7179.0,181.9682,182.0273,181.8008,181.8697,7179.0
2025-01-23 14:45:00,184.78,184.88,184.73,184.88,3755.0,181.9485,182.047,181.8993,182.047,3755.0
2025-01-23 14:50:00,184.85,184.94,184.78,184.9,5351.0,182.0174,182.1061,181.9485,182.0667,5351.0
2025-01-23 14:55:00,184.86,185.08,184.82,184.89,6643.0,182.0273,182.2439,181.9879,182.0568,6643.0
2025-01-23 15:00:00,184.95,185.03,184.88,184.95,9446.0,182.1159,182.1947,182.047,182.1159,9446.0
2025-01-23 15:05:00,185.01,185.35,184.97,185.27,11922.0,182.175,182.5098,182.1356,182.431,11922.0
2025-01-23 15:10:00,185.25,185.53,185.21,185.52,9667.0,182.4113,182.687,182.3719,182.6772,9667.0
2025-01-23 15:15:00,185.5,185.64,185.29,185.46,14038.0,182.6575,182.7953,182.4507,182.6181,14038.0
2025-01-23 15:20:00,185.46,185.53,185.29,185.43,19289.0,182.6181,182.687,182.4507,182.5886,19289.0
2025-01-23 15:25:00,185.43,185.57,185.34,185.39,6637.0,182.5886,182.7264,182.4999,182.5492,6637.0
2025-01-23 15:30:00,185.38,185.5,185.23,185.42,23207.0,182.5393,182.6575,182.3916,182.5787,23207.0
2025-01-23 15:35:00,185.41,185.41,185.07,185.1,23284.0,182.5689,182.5689,182.2341,182.2636,23284.0
2025-01-23 15:40:00,185.07,185.16,184.98,185.08,9384.0,182.2341,182.3227,182.1455,182.2439,9384.0
2025-01-23 15:45:00,185.04,185.3,185.02,185.2,25324.0,182.2045,182.4605,182.1848,182.3621,25324.0
2025-01-23 15:50:00,185.18,185.55,185.17,185.44,42635.0,182.3424,182.7067,182.3325,182.5984,42635.0
2025-01-23 15:55:00,185.45,185.63,185.41,185.57,135126.0,182.6083,182.7855,182.5689,182.7264,135126.0
2025-01-24 09:30:00,184.89,185.72,184.89,185.4,36819.0,182.0568,182.8741,182.0568,182.559,36819.0
2025-01-24 09:35:00,185.65,185.95,185.33,185.95,16681.0,182.8052,183.1006,182.4901,183.1006,16681.0
2025-01-24 09:40:00,185.96,186.02,185.49,185.53,24785.0,183.1104,183.1695,182.6476,182.687,24785.0
2025-01-24 09:45:00,185.66,185.87,185.47,185.53,10518.0,182.815,183.0218,182.6279,182.687,10518.0
2025-01-24 09:50:00,185.49,185.81,185.39,185.66,18531.0,182.6476,182.9627,182.5492,182.815,18531.0
2025-01-24 09:55:00,185.8,186.14,185.66,186.14,6798.0,182.9529,183.2877,182.815,183.2877,6798.0
2025-01-24 10:00:00,186.15,186.15,185.8,185.96,10816.0,183.2975,183.2975,182.9529,183.1104,10816.0
2025-01-24 10:05:00,186.04,186.4,185.95,186.18,6131.0,183.1892,183.5437,183.1006,183.3271,6131.0
2025-01-24 10:10:00,186.32,186.32,186.04,186.22,6063.0,183.4649,183.4649,183.1892,183.3665,6063.0
2025-01-24 10:15:00,186.16,186.39,186.1,186.3,5308.0,183.3074,183.5338,183.2483,183.4452,5308.0
2025-01-24 10:20:00,186.27,186.38,186.2,186.33,14180.0,183.4157,183.524,183.3468,183.4748,14180.0
2025-01-24 10:25:00,186.39,186.61,186.34,186.38,3412.0,183.5338,183.7505,183.4846,183.524,3412.0
2025-01-24 10:30:00,186.42,186.42,186.0,186.12,2670.0,183.5634,183.5634,183.1498,183.268,2670.0
2025-01-24 10:35:00,186.12,186.39,186.05,186.29,11468.0,183.268,183.5338,183.1991,183.4354,11468.0
2025-01-24 10:40:00,186.29,186.46,186.28,186.4,2918.0,183.4354,183.6028,183.4255,183.5437,2918.0
2025-01-24 10:45:00,186.36,186.6,186.35,186.5,7746.0,183.5043,183.7406,183.4945,183.6422,7746.0
2025-01-24 10:50:00,186.53,186.7,186.29,186.29,10658.0,183.6717,183.8391,183.4354,183.4354,10658.0
2025-01-24 10:55:00,186.39,186.57,186.38,186.53,3729.0,183.5338,183.7111,183.524,183.6717,3729.0
2025-01-24 11:00:00,186.45,186.78,186.44,186.65,5520.0,183.5929,183.9179,183.5831,183.7899,5520.0
2025-01-24 11:05:00,186.65,186.87,186.65,186.78,7864.0,183.7899,184.0065,183.7899,183.9179,7864.0
2025-01-24 11:10:00,186.78,186.92,186.71,186.89,8814.0,183.9179,184.0557,183.8489,184.0262,8814.0
2025-01-24 11:15:00,186.92,187.08,186.9,187.08,10234.0,184.0557,184.2133,184.036,184.2133,10234.0
2025-01-24 11:20:00,187.05,187.22,187.04,187.2,7417.0,184.1837,184.3511,184.1739,184.3314,7417.0
2025-01-24 11:25:00,187.23,187.53,187.14,187.53,17974.0,184.361,184.6564,184.2724,184.6564,17974.0
2025-01-24 11:30:00,187.51,187.56,187.35,187.38,9957.0,184.6367,184.6859,184.4791,184.5087,9957.0
2025-01-24 11:35:00,187.37,187.68,187.35,187.56,14692.0,184.4988,184.8041,184.4791,184.6859,14692.0
2025-01-24 11:40:00,187.63,187.78,187.56,187.62,17167.0,184.7548,184.9025,184.6859,184.745,17167.0
2025-01-24 11:45:00,187.64,187.7,187.61,187.68,2746.0,184.7647,184.8238,184.7352,184.8041,2746.0
2025-01-24 11:50:00,187.69,187.95,187.66,187.95,22846.0,184.8139,185.0699,184.7844,185.0699,22846.0
2025-01-24 11:55:00,187.87,187.88,187.6,187.8,9870.0,184.9912,185.001,184.7253,184.9222,9870.0
2025-01-24 12:00:00,187.8,187.8,187.5,187.58,8657.0,184.9222,184.9222,184.6268,184.7056,8657.0
2025-01-24 12:05:00,187.51,187.65,187.47,187.51,6146.0,184.6367,184.7745,184.5973,184.6367,6146.0
2025-01-24 12:10:00,187.47,187.57,187.23,187.31,9601.0,184.5973,184.6958,184.361,184.4397,9601.0
2025-01-24 12:15:00,187.34,187.54,187.25,187.53,6996.0,184.4693,184.6662,184.3807,184.6564,6996.0
2025-01-24 12:20:00,187.49,187.68,187.47,187.65,6008.0,184.617,184.8041,184.5973,184.7745,6008.0
2025-01-24 12:25:00,187.58,187.65,187.4,187.51,4246.0,184.7056,184.7745,184.5284,184.6367,4246.0
2025-01-24 12:30:00,187.44,187.6,187.42,187.6,10597.0,184.5678,184.7253,184.5481,184.7253,10597.0
2025-01-24 12:35:00,187.61,187.72,187.41,187.46,6290.0,184.7352,184.8435,184.5382,184.5875,6290.0
2025-01-24 12:40:00,187.45,187.45,187.25,187.28,7701.0,184.5776,184.5776,184.3807,184.4102,7701.0
2025-01-24 12:45:00,187.28,187.36,187.07,187.07,4634.0,184.4102,184.489,184.2034,184.2034,4634.0
2025-01-24 12:50:00,187.15,187.23,187.05,187.16,3752.0,184.2822,184.361,184.1837,184.292,3752.0
2025-01-24 12:55:00,187.05,187.08,186.91,186.92,3911.0,184.1837,184.2133,184.0459,184.0557,3911.0
2025-01-24 13:00:00,186.87,186.95,186.8,186.8,4330.0,184.0065,184.0853,183.9376,183.9376,4330.0
2025-01-24 13:05:00,186.9,186.91,186.8,186.84,3553.0,184.036,184.0459,183.9376,183.977,3553.0
2025-01-24 13:10:00,186.84,186.86,186.6,186.81,11738.0,183.977,183.9966,183.7406,183.9474,11738.0
2025-01-24 13:15:00,186.82,186.91,186.64,186.7,7627.0,183.9573,184.0459,183.78,183.8391,7627.0
2025-01-24 13:20:00,186.74,187.01,186.69,186.98,7027.0,183.8785,184.1443,183.8292,184.1148,7027.0
2025-01-24 13:25:00,186.95,187.18,186.93,187.16,10050.0,184.0853,184.3117,184.0656,184.292,10050.0
2025-01-24 13:30:00,187.11,187.17,186.99,187.06,6454.0,184.2428,184.3019,184.1247,184.1936,6454.0
2025-01-24 13:35:00,187.12,187.18,187.02,187.15,4095.0,184.2527,184.3117,184.1542,184.2822,4095.0
2025-01-24 13:40:00,187.11,187.14,187.05,187.06,1559.0,184.2428,184.2724,184.1837,184.1936,1559.0
2025-01-24 13:45:00,187.09,187.09,186.89,186.89,12044.0,184.2231,184.2231,184.0262,184.0262,12044.0
2025-01-24 13:50:00,186.94,187.02,186.68,186.83,18588.0,184.0754,184.1542,183.8194,183.9671,18588.0
2025-01-24 13:55:00,186.83,186.86,186.31,186.6,8647.0,183.9671,183.9966,183.4551,183.7406,8647.0
2025-01-24 14:00:00,186.62,186.73,186.36,186.44,21957.0,183.7603,183.8686,183.5043,183.5831,21957.0
2025-01-24 14:05:00,186.44,186.46,186.28,186.38,8391.0,183.5831,183.6028,183.4255,183.524,8391.0
2025-01-24 14:10:00,186.45,186.46,186.0,186.17,15506.0,183.5929,183.6028,183.1498,183.3172,15506.0
2025-01-24 14:15:00,186.16,186.41,186.16,186.17,7259.0,183.3074,183.5535,183.3074,183.3172,7259.0
2025-01-24 14:20:00,186.17,186.4,186.14,186.4,7975.0,183.3172,183.5437,183.2877,183.5437,7975.0
2025-01-24 14:25:00,186.24,186.52,186.24,186.5,7378.0,183.3861,183.6619,183.3861,183.6422,7378.0
2025-01-24 14:30:00,186.5,186.56,186.37,186.42,13809.0,183.6422,183.7012,183.5142,183.5634,13809.0
2025-01-24 14:35:00,186.42,186.48,186.36,186.42,6517.0,183.5634,183.6225,183.5043,183.5634,6517.0
2025-01-24 14:40:00,186.46,186.53,186.38,186.51,14730.0,183.6028,183.6717,183.524,183.652,14730.0
2025-01-24 14:45:00,186.49,186.56,186.41,186.44,11753.0,183.6323,183.7012,183.5535,183.5831,11753.0
2025-01-24 14:50:00,186.42,186.6,186.36,186.53,7043.0,183.5634,183.7406,183.5043,183.6717,7043.0
2025-01-24 14:55:00,186.53,186.6,186.39,186.44,11416.0,183.6717,183.7406,183.5338,183.5831,11416.0
2025-01-24 15:00:00,186.42,186.77,186.4,186.55,31557.0,183.5634,183.908,183.5437,183.6914,31557.0
2025-01-24 15:05:00,186.59,186.6,186.37,186.48,9422.0,183.7308,183.7406,183.5142,183.6225,9422.0
2025-01-24 15:10:00,186.48,186.52,186.39,186.47,11832.0,183.6225,183.6619,183.5338,183.6126,11832.0
2025-01-24 15:15:00,186.45,186.51,186.37,186.42,9065.0,183.5929,183.652,183.5142,183.5634,9065.0
2025-01-24 15:20:00,186.45,186.5,186.38,186.5,5223.0,183.5929,183.6422,183.524,183.6422,5223.0
2025-01-24 15:25:00,186.46,186.5,186.36,186.45,11504.0,183.6028,183.6422,183.5043,183.5929,11504.0
2025-01-24 15:30:00,186.45,186.64,186.18,186.31,22389.0,183.5929,183.78,183.3271,183.4551,22389.0
2025-01-24 15:35:00,186.3,186.48,186.28,186.45,11471.0,183.4452,183.6225,183.4255,183.5929,11471.0
2025-01-24 15:40:00,186.45,186.68,186.37,186.64,23497.0,183.5929,183.8194,183.5142,183.78,23497.0
2025-01-24 15:45:00,186.64,186.67,186.49,186.55,29688.0,183.78,183.8096,183.6323,183.6914,29688.0
2025-01-24 15:50:00,186.55,186.82,186.48,186.48,37539.0,183.6914,183.9573,183.6225,183.6225,37539.0
2025-01-24 15:55:00,186.48,186.91,186.45,186.84,138664.0,183.6225,184.0459,183.5929,183.977,138664.0
2025-01-27 09:30:00,181.8,182.32,180.57,181.64,123630.0,179.0142,179.5262,177.803,178.8566,123630.0
2025-01-27 09:35:00,181.66,182.26,180.74,181.02,100290.0,178.8763,179.4671,177.9704,178.2461,100290.0
2025-01-27 09:40:00,181.02,181.43,180.81,181.23,91072.0,178.2461,178.6499,178.0394,178.4529,91072.0
2025-01-27 09:45:00,181.23,181.44,180.33,181.04,64539.0,178.4529,178.6597,177.5667,178.2658,64539.0
2025-01-27 09:50:00,181.07,181.41,180.98,181.07,48923.0,178.2954,178.6302,178.2067,178.2954,48923.0
2025-01-27 09:55:00,181.06,182.18,180.98,182.07,27359.0,178.2855,179.3884,178.2067,179.28,27359.0
2025-01-27 10:00:00,182.21,182.54,181.63,181.71,42137.0,179.4179,179.7428,178.8468,178.9256,42137.0
2025-01-27 10:05:00,181.72,181.82,181.2,181.29,30441.0,178.9354,179.0339,178.4234,178.512,30441.0
2025-01-27 10:10:00,181.23,181.47,180.7,180.73,48612.0,178.4529,178.6892,177.931,177.9606,48612.0
2025-01-27 10:15:00,180.67,180.85,179.78,180.52,35310.0,177.9015,178.0787,177.0251,177.7538,35310.0
2025-01-27 10:20:00,180.55,181.48,180.54,181.46,14302.0,177.7833,178.6991,177.7735,178.6794,14302.0
2025-01-27 10:25:00,181.47,182.06,181.18,181.68,18866.0,178.6892,179.2702,178.4037,178.896,18866.0
2025-01-27 10:30:00,181.68,181.78,181.18,181.33,12381.0,178.896,178.9945,178.4037,178.5514,12381.0
2025-01-27 10:35:00,181.42,181.58,181.09,181.15,44578.0,178.64,178.7976,178.3151,178.3741,44578.0
2025-01-27 10:40:00,181.37,182.05,181.2,182.05,22143.0,178.5908,179.2604,178.4234,179.2604,22143.0
2025-01-27 10:45:00,182.08,182.26,181.88,182.02,24370.0,179.2899,179.4671,179.093,179.2308,24370.0
2025-01-27 10:50:00,182.01,182.13,181.55,181.97,27297.0,179.221,179.3391,178.768,179.1816,27297.0
2025-01-27 10:55:00,181.97,182.09,181.5,181.6,13428.0,179.1816,179.2997,178.7188,178.8172,13428.0
2025-01-27 11:00:00,181.61,181.91,181.46,181.8,20417.0,178.8271,179.1225,178.6794,179.0142,20417.0
2025-01-27 11:05:00,181.8,181.82,181.15,181.49,21328.0,179.0142,179.0339,178.3741,178.7089,21328.0
2025-01-27 11:10:00,181.64,181.71,181.38,181.46,16205.0,178.8566,178.9256,178.6006,178.6794,16205.0
2025-01-27 11:15:00,181.5,181.72,181.44,181.61,4982.0,178.7188,178.9354,178.6597,178.8271,4982.0
2025-01-27 11:20:00,181.72,181.72,181.0,181.01,30715.0,178.9354,178.9354,178.2264,178.2363,30715.0
2025-01-27 11:25:00,181.01,181.25,180.97,181.13,40059.0,178.2363,178.4726,178.1969,178.3544,40059.0
2025-01-27 11:30:00,181.13,181.37,181.05,181.32,19877.0,178.3544,178.5908,178.2757,178.5415,19877.0
2025-01-27 11:35:00,181.33,181.76,180.84,180.96,89588.0,178.5514,178.9748,178.0689,178.1871,89588.0
2025-01-27 11:40:00,180.83,180.83,180.4,180.55,17545.0,178.059,178.059,177.6356,177.7833,17545.0
2025-01-27 11:45:00,180.72,180.98,180.32,180.72,10674.0,177.9507,178.2067,177.5569,177.9507,10674.0
2025-01-27 11:50:00,180.74,180.86,180.15,180.27,24008.0,177.9704,178.0886,177.3895,177.5076,24008.0
2025-01-27 11:55:00,180.32,181.22,180.29,180.82,8375.0,177.5569,178.4431,177.5273,178.0492,8375.0
2025-01-27 12:00:00,180.67,181.3,180.67,181.22,5393.0,177.9015,178.5218,177.9015,178.4431,5393.0
2025-01-27 12:05:00,181.07,181.07,180.62,180.98,22355.0,178.2954,178.2954,177.8523,178.2067,22355.0
2025-01-27 12:10:00,180.92,181.19,180.77,181.03,5683.0,178.1477,178.4135,178.0,178.256,5683.0
2025-01-27 12:15:00,181.12,181.46,181.07,181.18,6345.0,178.3446,178.6794,178.2954,178.4037,6345.0
2025-01-27 12:20:00,181.1,181.39,181.04,181.13,30844.0,178.3249,178.6105,178.2658,178.3544,30844.0
2025-01-27 12:25:00,181.11,181.36,180.81,180.81,25566.0,178.3348,178.5809,178.0394,178.0394,25566.0
2025-01-27 12:30:00,180.81,181.04,180.7,180.98,5782.0,178.0394,178.2658,177.931,178.2067,5782.0
2025-01-27 12:35:00,180.95,181.21,180.95,181.06,6145.0,178.1772,178.4332,178.1772,178.2855,6145.0
2025-01-27 12:40:00,181.04,181.1,180.94,181.0,10923.0,178.2658,178.3249,178.1674,178.2264,10923.0
2025-01-27 12:45:00,181.0,181.0,180.37,180.42,6627.0,178.2264,178.2264,177.6061,177.6553,6627.0
2025-01-27 12:50:00,180.42,180.55,179.77,179.8,13722.0,177.6553,177.7833,177.0153,177.0448,13722.0
2025-01-27 12:55:00,179.86,179.97,179.69,179.7,19048.0,177.1039,177.2122,176.9365,176.9464,19048.0
2025-01-27 13:00:00,179.71,179.87,179.45,179.45,18683.0,176.9562,177.1138,176.7002,176.7002,18683.0
2025-01-27 13:05:00,179.44,179.8,179.35,179.65,12866.0,176.6903,177.0448,176.6017,176.8971,12866.0
2025-01-27 13:10:00,179.58,179.69,179.3,179.65,19623.0,176.8282,176.9365,176.5525,176.8971,19623.0
2025-01-27 13:15:00,179.69,179.74,179.45,179.48,18285.0,176.9365,176.9857,176.7002,176.7297,18285.0
2025-01-27 13:20:00,179.59,179.7,179.51,179.55,11669.0,176.838,176.9464,176.7593,176.7987,11669.0
2025-01-27 13:25:00,179.51,179.64,179.43,179.48,16045.0,176.7593,176.8873,176.6805,176.7297,16045.0
2025-01-27 13:30:00,179.52,179.82,179.44,179.62,15538.0,176.7691,177.0645,176.6903,176.8676,15538.0
2025-01-27 13:35:00,179.62,180.0,179.4,179.4,18741.0,176.8676,177.2418,176.651,176.651,18741.0
2025-01-27 13:40:00,179.55,180.01,179.53,180.0,6893.0,176.7987,177.2516,176.779,177.2418,6893.0
2025-01-27 13:45:00,179.89,180.28,179.89,180.2,3951.0,177.1334,177.5175,177.1334,177.4387,3951.0
2025-01-27 13:50:00,180.34,180.41,180.05,180.4,4264.0,177.5766,177.6455,177.291,177.6356,4264.0
2025-01-27 13:55:00,180.32,180.43,179.82,179.82,8635.0,177.5569,177.6652,177.0645,177.0645,8635.0
2025-01-27 14:00:00,179.97,180.34,179.94,180.2,11084.0,177.2122,177.5766,177.1827,177.4387,11084.0
2025-01-27 14:05:00,180.13,180.56,180.09,180.5,13714.0,177.3698,177.7932,177.3304,177.7341,13714.0
2025-01-27 14:10:00,180.5,180.68,180.41,180.43,6039.0,177.7341,177.9113,177.6455,177.6652,6039.0
2025-01-27 14:15:00,180.38,181.0,180.38,180.97,4116.0,177.6159,178.2264,177.6159,178.1969,4116.0
2025-01-27 14:20:00,180.98,181.1,180.93,180.99,7685.0,178.2067,178.3249,178.1575,178.2166,7685.0
2025-01-27 14:25:00,181.0,181.24,180.98,181.12,31464.0,178.2264,178.4628,178.2067,178.3446,31464.0
2025-01-27 14:30:00,181.01,181.26,180.97,181.11,10800.0,178.2363,178.4825,178.1969,178.3348,10800.0
2025-01-27 14:35:00,181.12,181.26,181.0,181.14,17200.0,178.3446,178.4825,178.2264,178.3643,17200.0
2025-01-27 14:40:00,181.04,181.14,180.83,180.85,11849.0,178.2658,178.3643,178.059,178.0787,11849.0
2025-01-27 14:45:00,180.84,180.84,180.46,180.49,11212.0,178.0689,178.0689,177.6947,177.7243,11212.0
2025-01-27 14:50:00,180.51,180.52,180.07,180.39,71993.0,177.7439,177.7538,177.3107,177.6258,71993.0
2025-01-27 14:55:00,180.43,180.57,180.31,180.4,20810.0,177.6652,177.803,177.547,177.6356,20810.0
2025-01-27 15:00:00,180.43,180.62,180.21,180.38,13327.0,177.6652,177.8523,177.4485,177.6159,13327.0
2025-01-27 15:05:00,180.38,180.78,180.24,180.52,16538.0,177.6159,178.0098,177.4781,177.7538,16538.0
2025-01-27 15:10:00,180.6,180.86,180.5,180.71,8841.0,177.8326,178.0886,177.7341,177.9409,8841.0
2025-01-27 15:15:00,180.71,181.03,180.58,180.93,26806.0,177.9409,178.256,177.8129,178.1575,26806.0
2025-01-27 15:20:00,180.97,181.17,180.86,181.06,23752.0,178.1969,178.3938,178.0886,178.2855,23752.0
2025-01-27 15:25:00,181.06,181.12,180.9,181.02,10719.0,178.2855,178.3446,178.128,178.2461,10719.0
2025-01-27 15:30:00,181.09,181.44,181.04,181.44,18836.0,178.3151,178.6597,178.2658,178.6597,18836.0
2025-01-27 15:35:00,181.44,181.63,181.34,181.56,19580.0,178.6597,178.8468,178.5612,178.7779,19580.0
2025-01-27 15:40:00,181.63,182.27,181.62,182.26,19566.0,178.8468,179.477,178.8369,179.4671,19566.0
2025-01-27 15:45:00,182.3,182.53,182.17,182.24,24574.0,179.5065,179.733,179.3785,179.4474,24574.0
2025-01-27 15:50:00,182.24,182.92,182.24,182.55,101262.0,179.4474,180.117,179.4474,179.7527,101262.0
2025-01-27 15:55:00,182.6,182.7,182.47,182.56,175033.0,179.8019,179.9004,179.6739,179.7625,175033.0
2025-01-28 09:30:00,181.83,182.89,180.48,181.79,76480.0,179.0437,180.0875,177.7144,179.0043,76480.0
2025-01-28 09:35:00,182.21,183.26,182.11,183.02,14657.0,179.4179,180.4518,179.3194,180.2155,14657.0
2025-01-28 09:40:00,182.8,183.04,182.06,182.26,15099.0,179.9989,180.2352,179.2702,179.4671,15099.0
2025-01-28 09:45:00,182.58,182.58,181.87,182.44,14899.0,179.7822,179.7822,179.0831,179.6444,14899.0
2025-01-28 09:50:00,182.48,182.48,181.99,182.23,33651.0,179.6838,179.6838,179.2013,179.4376,33651.0
2025-01-28 09:55:00,182.23,182.37,181.95,182.21,47433.0,179.4376,179.5754,179.1619,179.4179,47433.0
2025-01-28 10:00:00,182.28,183.5,182.21,183.09,30528.0,179.4868,180.6881,179.4179,180.2844,30528.0
2025-01-28 10:05:00,183.09,183.85,182.96,183.29,30200.0,180.2844,181.0328,180.1564,180.4813,30200.0
2025-01-28 10:10:00,183.61,183.81,183.38,183.64,20705.0,180.7964,180.9934,180.57,180.826,20705.0
2025-01-28 10:15:00,183.64,183.99,183.43,183.81,27565.0,180.826,181.1706,180.6192,180.9934,27565.0
2025-01-28 10:20:00,183.81,184.09,183.51,184.02,19566.0,180.9934,181.2691,180.698,181.2002,19566.0
2025-01-28 10:25:00,183.98,184.75,183.97,184.6,8231.0,181.1608,181.919,181.1509,181.7713,8231.0
2025-01-28 10:30:00,184.39,184.52,184.03,184.09,6873.0,181.5645,181.6925,181.21,181.2691,6873.0
2025-01-28 10:35:00,184.05,184.47,183.98,184.33,7335.0,181.2297,181.6433,181.1608,181.5054,7335.0
2025-01-28 10:40:00,184.32,184.66,184.23,184.62,20931.0,181.4956,181.8304,181.4069,181.791,20931.0
2025-01-28 10:45:00,184.58,185.19,184.28,185.14,29502.0,181.7516,182.3522,181.4562,182.303,29502.0
2025-01-28 10:50:00,185.09,185.1,184.46,184.46,8392.0,182.2538,182.2636,181.6334,181.6334,8392.0
2025-01-28 10:55:00,184.42,184.77,184.41,184.76,19956.0,181.594,181.9387,181.5842,181.9288,19956.0
2025-01-28 11:00:00,184.77,185.0,184.61,184.86,6807.0,181.9387,182.1651,181.7811,182.0273,6807.0
2025-01-28 11:05:00,184.77,184.92,184.6,184.84,7866.0,181.9387,182.0864,181.7713,182.0076,7866.0
2025-01-28 11:10:00,184.87,185.0,184.59,184.65,9560.0,182.0371,182.1651,181.7614,181.8205,9560.0
2025-01-28 11:15:00,184.72,184.96,184.65,184.84,8755.0,181.8894,182.1258,181.8205,182.0076,8755.0
2025-01-28 11:20:00,184.77,184.87,184.51,184.58,21576.0,181.9387,182.0371,181.6827,181.7516,21576.0
2025-01-28 11:25:00,184.54,184.7,183.84,184.0,25779.0,181.7122,181.8697,181.0229,181.1805,25779.0
2025-01-28 11:30:00,184.03,184.28,183.82,184.25,4553.0,181.21,181.4562,181.0032,181.4266,4553.0
2025-01-28 11:35:00,184.08,184.39,183.96,184.33,7661.0,181.2592,181.5645,181.1411,181.5054,7661.0
2025-01-28 11:40:00,184.34,184.42,183.9,184.28,5870.0,181.5153,181.594,181.082,181.4562,5870.0
2025-01-28 11:45:00,184.33,184.55,184.26,184.39,10395.0,181.5054,181.722,181.4365,181.5645,10395.0
2025-01-28 11:50:00,184.41,184.45,184.0,184.24,17756.0,181.5842,181.6236,181.1805,181.4168,17756.0
2025-01-28 11:55:00,184.24,184.43,184.13,184.23,6645.0,181.4168,181.6039,181.3085,181.4069,6645.0
2025-01-28 12:00:00,184.23,184.36,183.94,184.09,9977.0,181.4069,181.535,181.1214,181.2691,9977.0
2025-01-28 12:05:00,184.17,184.71,184.17,184.71,6225.0,181.3479,181.8796,181.3479,181.8796,6225.0
2025-01-28 12:10:00,184.7,185.02,184.63,184.89,9733.0,181.8697,182.1848,181.8008,182.0568,9733.0
2025-01-28 12:15:00,184.87,185.03,184.87,184.93,5892.0,182.0371,182.1947,182.0371,182.0962,5892.0
2025-01-28 12:20:00,184.93,185.01,184.83,184.96,6356.0,182.0962,182.175,181.9978,182.1258,6356.0
2025-01-28 12:25:00,184.95,185.23,184.84,185.07,13736.0,182.1159,182.3916,182.0076,182.2341,13736.0
2025-01-28 12:30:00,185.14,185.18,184.81,184.96,13975.0,182.303,182.3424,181.9781,182.1258,13975.0
2025-01-28 12:35:00,184.9,184.96,184.55,184.56,30217.0,182.0667,182.1258,181.722,181.7319,30217.0
2025-01-28 12:40:00,184.56,184.69,184.33,184.69,19238.0,181.7319,181.8599,181.5054,181.8599,19238.0
2025-01-28 12:45:00,184.76,184.79,184.47,184.63,19937.0,181.9288,181.9584,181.6433,181.8008,19937.0
2025-01-28 12:50:00,184.65,184.99,184.62,184.68,11677.0,181.8205,182.1553,181.791,181.85,11677.0
2025-01-28 12:55:00,184.75,184.99,184.51,184.62,28634.0,181.919,182.1553,181.6827,181.791,28634.0
2025-01-28 13:00:00,184.51,184.88,184.51,184.87,7383.0,181.6827,182.047,181.6827,182.0371,7383.0
2025-01-28 13:05:00,184.84,184.99,184.58,184.58,10869.0,182.0076,182.1553,181.7516,181.7516,10869.0
2025-01-28 13:10:00,184.68,184.87,184.65,184.85,3802.0,181.85,182.0371,181.8205,182.0174,3802.0
2025-01-28 13:15:00,184.92,184.92,184.68,184.84,33540.0,182.0864,182.0864,181.85,182.0076,33540.0
2025-01-28 13:20:00,184.85,184.93,184.56,184.74,9018.0,182.0174,182.0962,181.7319,181.9091,9018.0
2025-01-28 13:25:00,184.76,184.96,184.76,184.93,5877.0,181.9288,182.1258,181.9288,182.0962,5877.0
2025-01-28 13:30:00,184.9,185.17,184.81,185.11,21644.0,182.0667,182.3325,181.9781,182.2735,21644.0
2025-01-28 13:35:00,185.12,185.13,184.62,184.83,8771.0,182.2833,182.2932,181.791,181.9978,8771.0
2025-01-28 13:40:00,184.74,184.91,184.62,184.86,6988.0,181.9091,182.0765,181.791,182.0273,6988.0
2025-01-28 13:45:00,184.88,184.88,184.69,184.83,5546.0,182.047,182.047,181.8599,181.9978,5546.0
2025-01-28 13:50:00,184.78,184.96,184.78,184.9,4814.0,181.9485,182.1258,181.9485,182.0667,4814.0
2025-01-28 13:55:00,184.87,185.04,184.79,184.96,7190.0,182.0371,182.2045,181.9584,182.1258,7190.0
2025-01-28 14:00:00,184.97,184.97,184.76,184.76,14888.0,182.1356,182.1356,181.9288,181.9288,14888.0
2025-01-28 14:05:00,184.81,184.96,184.72,184.87,6978.0,181.9781,182.1258,181.8894,182.0371,6978.0
2025-01-28 14:10:00,184.89,184.89,184.69,184.78,7982.0,182.0568,182.0568,181.8599,181.9485,7982.0
2025-01-28 14:15:00,184.78,184.9,184.71,184.87,6959.0,181.9485,182.0667,181.8796,182.0371,6959.0
2025-01-28 14:20:00,184.81,185.26,184.8,185.26,17444.0,181.9781,182.4212,181.9682,182.4212,17444.0
2025-01-28 14:25:00,185.21,185.54,185.15,185.49,6859.0,182.3719,182.6969,182.3128,182.6476,6859.0
2025-01-28 14:30:00,185.49,185.76,185.48,185.71,21963.0,182.6476,182.9135,182.6378,182.8643,21963.0
2025-01-28 14:35:00,185.78,185.81,185.61,185.69,21293.0,182.9332,182.9627,182.7658,182.8446,21293.0
2025-01-28 14:40:00,185.69,186.05,185.69,185.92,11822.0,182.8446,183.1991,182.8446,183.071,11822.0
2025-01-28 14:45:00,185.93,186.16,185.93,186.16,6897.0,183.0809,183.3074,183.0809,183.3074,6897.0
2025-01-28 14:50:00,186.06,186.11,185.89,186.11,5325.0,183.2089,183.2581,183.0415,183.2581,5325.0
2025-01-28 14:55:00,186.06,186.23,186.05,186.11,8168.0,183.2089,183.3763,183.1991,183.2581,8168.0
2025-01-28 15:00:00,186.17,186.18,185.86,186.11,19244.0,183.3172,183.3271,183.012,183.2581,19244.0
2025-01-28 15:05:00,186.11,186.2,185.96,186.2,6641.0,183.2581,183.3468,183.1104,183.3468,6641.0
2025-01-28 15:10:00,186.15,186.23,186.06,186.18,5687.0,183.2975,183.3763,183.2089,183.3271,5687.0
2025-01-28 15:15:00,186.18,186.33,186.08,186.27,9748.0,183.3271,183.4748,183.2286,183.4157,9748.0
2025-01-28 15:20:00,186.27,186.36,186.17,186.25,14134.0,183.4157,183.5043,183.3172,183.396,14134.0
2025-01-28 15:25:00,186.24,186.43,186.17,186.4,11197.0,183.3861,183.5732,183.3172,183.5437,11197.0
2025-01-28 15:30:00,186.34,186.51,186.28,186.34,13767.0,183.4846,183.652,183.4255,183.4846,13767.0
2025-01-28 15:35:00,186.39,186.43,186.06,186.1,45029.0,183.5338,183.5732,183.2089,183.2483,45029.0
2025-01-28 15:40:00,186.11,186.19,185.96,186.18,14612.0,183.2581,183.3369,183.1104,183.3271,14612.0
2025-01-28 15:45:00,186.16,186.17,185.67,185.73,23980.0,183.3074,183.3172,182.8249,182.884,23980.0
2025-01-28 15:50:00,185.72,186.12,185.72,186.01,29964.0,182.8741,183.268,182.8741,183.1597,29964.0
2025-01-28 15:55:00,185.94,185.97,185.52,185.6,102726.0,183.0907,183.1203,182.6772,182.756,102726.0
2025-01-29 09:30:00,185.0,186.34,184.86,185.57,52799.0,182.1651,183.4846,182.0273,182.7264,52799.0
2025-01-29 09:35:00,185.39,186.99,185.39,186.99,17496.0,182.5492,184.1247,182.5492,184.1247,17496.0
2025-01-29 09:40:00,186.76,186.84,185.59,185.59,7723.0,183.8982,183.977,182.7461,182.7461,7723.0
2025-01-29 09:45:00,185.72,186.19,185.64,186.19,13279.0,182.8741,183.3369,182.7953,183.3369,13279.0
2025-01-29 09:50:00,186.14,186.63,185.95,186.62,10412.0,183.2877,183.7702,183.1006,183.7603,10412.0
2025-01-29 09:55:00,186.58,186.9,186.43,186.75,11258.0,183.7209,184.036,183.5732,183.8883,11258.0
2025-01-29 10:00:00,186.75,187.34,186.5,187.29,23565.0,183.8883,184.4693,183.6422,184.4201,23565.0
2025-01-29 10:05:00,187.36,187.76,187.23,187.46,22856.0,184.489,184.8829,184.361,184.5875,22856.0
2025-01-29 10:10:00,187.5,187.5,186.68,186.77,30747.0,184.6268,184.6268,183.8194,183.908,30747.0
2025-01-29 10:15:00,186.77,187.03,186.59,186.89,21403.0,183.908,184.164,183.7308,184.0262,21403.0
2025-01-29 10:20:00,186.8,187.24,186.57,187.0,27345.0,183.9376,184.3708,183.7111,184.1345,27345.0
2025-01-29 10:25:00,186.95,187.21,186.88,187.19,14828.0,184.0853,184.3413,184.0163,184.3216,14828.0
2025-01-29 10:30:00,187.14,187.34,186.99,187.04,16765.0,184.2724,184.4693,184.1247,184.1739,16765.0
2025-01-29 10:35:00,187.11,187.39,187.0,187.37,32909.0,184.2428,184.5185,184.1345,184.4988,32909.0
2025-01-29 10:40:00,187.28,187.5,186.65,186.7,18801.0,184.4102,184.6268,183.7899,183.8391,18801.0
2025-01-29 10:45:00,186.76,186.86,186.26,186.53,29469.0,183.8982,183.9966,183.4058,183.6717,29469.0
2025-01-29 10:50:00,186.46,186.71,186.34,186.4,8376.0,183.6028,183.8489,183.4846,183.5437,8376.0
2025-01-29 10:55:00,186.44,186.5,186.02,186.15,18590.0,183.5831,183.6422,183.1695,183.2975,18590.0
2025-01-29 11:00:00,186.13,186.43,186.03,186.26,15386.0,183.2778,183.5732,183.1794,183.4058,15386.0
2025-01-29 11:05:00,186.24,186.24,185.72,185.84,14245.0,183.3861,183.3861,182.8741,182.9923,14245.0
2025-01-29 11:10:00,185.93,186.16,185.78,185.99,10354.0,183.0809,183.3074,182.9332,183.14,10354.0
2025-01-29 11:15:00,185.99,186.14,185.83,186.11,8540.0,183.14,183.2877,182.9824,183.2581,8540.0
2025-01-29 11:20:00,186.07,186.44,186.05,186.24,12614.0,183.2188,183.5831,183.1991,183.3861,12614.0
2025-01-29 11:25:00,186.25,186.33,186.0,186.09,12994.0,183.396,183.4748,183.1498,183.2384,12994.0
2025-01-29 11:30:00,186.09,186.26,185.99,186.22,8903.0,183.2384,183.4058,183.14,183.3665,8903.0
2025-01-29 11:35:00,186.22,186.45,186.16,186.21,11018.0,183.3665,183.5929,183.3074,183.3566,11018.0
2025-01-29 11:40:00,186.2,186.59,186.17,186.59,8807.0,183.3468,183.7308,183.3172,183.7308,8807.0
2025-01-29 11:45:00,186.56,186.6,186.05,186.13,8683.0,183.7012,183.7406,183.1991,183.2778,8683.0
2025-01-29 11:50:00,186.14,186.36,186.01,186.36,14425.0,183.2877,183.5043,183.1597,183.5043,14425.0
2025-01-29 11:55:00,186.43,186.43,185.87,185.96,8831.0,183.5732,183.5732,183.0218,183.1104,8831.0
2025-01-29 12:00:00,185.96,186.41,185.95,186.41,9009.0,183.1104,183.5535,183.1006,183.5535,9009.0
2025-01-29 12:05:00,186.36,186.54,186.11,186.37,17694.0,183.5043,183.6815,183.2581,183.5142,17694.0
2025-01-29 12:10:00,186.34,186.45,186.13,186.14,12562.0,183.4846,183.5929,183.2778,183.2877,12562.0
2025-01-29 12:15:00,186.17,186.65,186.16,186.63,7424.0,183.3172,183.7899,183.3074,183.7702,7424.0
2025-01-29 12:20:00,186.65,186.76,186.57,186.66,10110.0,183.7899,183.8982,183.7111,183.7997,10110.0
2025-01-29 12:25:00,186.66,186.76,186.5,186.58,9400.0,183.7997,183.8982,183.6422,183.7209,9400.0
2025-01-29 12:30:00,186.61,186.92,186.55,186.89,8044.0,183.7505,184.0557,183.6914,184.0262,8044.0
2025-01-29 12:35:00,186.89,186.91,186.73,186.83,7631.0,184.0262,184.0459,183.8686,183.9671,7631.0
2025-01-29 12:40:00,186.83,186.97,186.59,186.62,10310.0,183.9671,184.105,183.7308,183.7603,10310.0
2025-01-29 12:45:00,186.69,186.7,186.51,186.58,8823.0,183.8292,183.8391,183.652,183.7209,8823.0
2025-01-29 12:50:00,186.58,186.71,186.52,186.53,14849.0,183.7209,183.8489,183.6619,183.6717,14849.0
2025-01-29 12:55:00,186.54,186.69,186.46,186.66,8204.0,183.6815,183.8292,183.6028,183.7997,8204.0
2025-01-29 13:00:00,186.71,186.77,185.59,185.67,19711.0,183.8489,183.908,182.7461,182.8249,19711.0
2025-01-29 13:05:00,185.68,186.38,185.64,186.37,14065.0,182.8347,183.524,182.7953,183.5142,14065.0
2025-01-29 13:10:00,186.32,186.58,186.07,186.58,13086.0,183.4649,183.7209,183.2188,183.7209,13086.0
2025-01-29 13:15:00,186.5,186.57,186.18,186.27,16355.0,183.6422,183.7111,183.3271,183.4157,16355.0
2025-01-29 13:20:00,186.27,186.45,186.25,186.45,25438.0,183.4157,183.5929,183.396,183.5929,25438.0
2025-01-29 13:25:00,186.47,186.67,186.44,186.66,9338.0,183.6126,183.8096,183.5831,183.7997,9338.0
2025-01-29 13:30:00,186.66,186.78,186.56,186.62,17451.0,183.7997,183.9179,183.7012,183.7603,17451.0
2025-01-29 13:35:00,186.66,186.77,186.4,186.46,14105.0,183.7997,183.908,183.5437,183.6028,14105.0
2025-01-29 13:40:00,186.46,186.64,186.36,186.4,13054.0,183.6028,183.78,183.5043,183.5437,13054.0
2025-01-29 13:45:00,186.41,186.87,186.39,186.84,11844.0,183.5535,184.0065,183.5338,183.977,11844.0
2025-01-29 13:50:00,186.79,186.8,186.56,186.72,20178.0,183.9277,183.9376,183.7012,183.8588,20178.0
2025-01-29 13:55:00,186.72,186.87,186.51,186.57,21707.0,183.8588,184.0065,183.652,183.7111,21707.0
2025-01-29 14:00:00,186.48,186.48,185.34,185.44,27502.0,183.6225,183.6225,182.4999,182.5984,27502.0
2025-01-29 14:05:00,185.42,185.48,185.08,185.25,56081.0,182.5787,182.6378,182.2439,182.4113,56081.0
2025-01-29 14:10:00,185.34,185.34,184.85,184.97,28995.0,182.4999,182.4999,182.0174,182.1356,28995.0
2025-01-29 14:15:00,185.06,185.1,184.5,184.91,23238.0,182.2242,182.2636,181.6728,182.0765,23238.0
2025-01-29 14:20:00,184.86,185.19,184.77,185.12,16836.0,182.0273,182.3522,181.9387,182.2833,16836.0
2025-01-29 14:25:00,185.14,185.14,184.85,184.93,14133.0,182.303,182.303,182.0174,182.0962,14133.0
2025-01-29 14:30:00,184.94,185.77,184.86,185.62,17856.0,182.1061,182.9233,182.0273,182.7756,17856.0
2025-01-29 14:35:00,185.5,186.07,185.21,185.94,19416.0,182.6575,183.2188,182.3719,183.0907,19416.0
2025-01-29 14:40:00,185.9,186.89,185.89,186.63,33447.0,183.0514,184.0262,183.0415,183.7702,33447.0
2025-01-29 14:45:00,186.66,186.78,186.23,186.46,22765.0,183.7997,183.9179,183.3763,183.6028,22765.0
2025-01-29 14:50:00,186.49,186.95,186.2,186.73,47129.0,183.6323,184.0853,183.3468,183.8686,47129.0
2025-01-29 14:55:00,186.73,186.73,186.03,186.3,32701.0,183.8686,183.8686,183.1794,183.4452,32701.0
2025-01-29 15:00:00,186.19,186.31,185.37,185.51,18957.0,183.3369,183.4551,182.5295,182.6673,18957.0
2025-01-29 15:05:00,185.61,185.89,185.35,185.65,27474.0,182.7658,183.0415,182.5098,182.8052,27474.0
2025-01-29 15:10:00,185.66,186.14,185.48,185.88,23680.0,182.815,183.2877,182.6378,183.0317,23680.0
2025-01-29 15:15:00,185.79,185.9,185.27,185.86,28464.0,182.943,183.0514,182.431,183.012,28464.0
2025-01-29 15:20:00,185.85,186.46,185.79,186.33,20818.0,183.0021,183.6028,182.943,183.4748,20818.0
2025-01-29 15:25:00,186.29,186.72,186.25,186.55,19811.0,183.4354,183.8588,183.396,183.6914,19811.0
2025-01-29 15:30:00,186.6,186.84,186.43,186.48,28064.0,183.7406,183.977,183.5732,183.6225,28064.0
2025-01-29 15:35:00,186.52,186.52,185.73,185.76,51021.0,183.6619,183.6619,182.884,182.9135,51021.0
2025-01-29 15:40:00,185.76,186.03,185.63,185.88,32593.0,182.9135,183.1794,182.7855,183.0317,32593.0
2025-01-29 15:45:00,185.88,185.97,185.43,185.65,40461.0,183.0317,183.1203,182.5886,182.8052,40461.0
2025-01-29 15:50:00,185.65,186.04,185.25,185.63,59849.0,182.8052,183.1892,182.4113,182.7855,59849.0
2025-01-29 15:55:00,185.69,185.95,185.29,185.35,167759.0,182.8446,183.1006,182.4507,182.5098,167759.0
2025-01-30 09:30:00,188.0,188.85,183.14,183.68,160196.0,185.1192,185.9562,180.3336,180.8654,160196.0
2025-01-30 09:35:00,183.49,183.98,180.78,183.08,83843.0,180.6783,181.1608,178.0098,180.2746,83843.0
2025-01-30 09:40:00,183.08,183.65,179.67,180.57,103309.0,180.2746,180.8358,176.9168,177.803,103309.0
2025-01-30 09:45:00,180.5,181.78,179.61,181.58,116300.0,177.7341,178.9945,176.8577,178.7976,116300.0
2025-01-30 09:50:00,181.69,182.58,181.02,182.13,96375.0,178.9059,179.7822,178.2461,179.3391,96375.0
2025-01-30 09:55:00,181.92,182.12,180.3,180.93,48156.0,179.1323,179.3293,177.5372,178.1575,48156.0
2025-01-30 10:00:00,180.96,181.44,178.0,178.42,92033.0,178.1871,178.6597,175.2724,175.686,92033.0
2025-01-30 10:05:00,178.42,178.91,177.61,178.26,103306.0,175.686,176.1685,174.8884,175.5284,103306.0
2025-01-30 10:10:00,178.3,178.65,177.05,177.37,66867.0,175.5678,175.9125,174.337,174.6521,66867.0
2025-01-30 10:15:00,177.37,177.74,176.62,177.62,45653.0,174.6521,175.0164,173.9136,174.8982,45653.0
2025-01-30 10:20:00,177.7,178.33,176.59,176.59,61511.0,174.977,175.5974,173.884,173.884,61511.0
2025-01-30 10:25:00,176.65,177.35,176.2,176.51,57549.0,173.9431,174.6324,173.5,173.8052,57549.0
2025-01-30 10:30:00,176.69,177.0,176.11,176.83,48317.0,173.9825,174.2877,173.4114,174.1203,48317.0
2025-01-30 10:35:00,176.84,177.37,176.24,176.97,48027.0,174.1302,174.6521,173.5394,174.2582,48027.0
2025-01-30 10:40:00,176.81,177.34,176.76,177.24,37727.0,174.1006,174.6225,174.0514,174.5241,37727.0
2025-01-30 10:45:00,177.54,177.97,177.28,177.49,43689.0,174.8195,175.2429,174.5634,174.7702,43689.0
2025-01-30 10:50:00,177.49,177.94,177.22,177.22,59648.0,174.7702,175.2133,174.5044,174.5044,59648.0
2025-01-30 10:55:00,177.28,177.74,176.69,177.56,28860.0,174.5634,175.0164,173.9825,174.8392,28860.0
2025-01-30 11:00:00,177.56,178.04,176.95,177.98,25916.0,174.8392,175.3118,174.2385,175.2527,25916.0
2025-01-30 11:05:00,177.95,179.71,177.94,179.3,36068.0,175.2232,176.9562,175.2133,176.5525,36068.0
2025-01-30 11:10:00,179.31,179.41,177.57,177.65,63477.0,176.5623,176.6608,174.849,174.9278,63477.0
2025-01-30 11:15:00,177.59,178.56,177.2,178.53,45496.0,174.8687,175.8238,174.4847,175.7943,45496.0
2025-01-30 11:20:00,178.53,178.62,178.02,178.16,14974.0,175.7943,175.8829,175.2921,175.43,14974.0
2025-01-30 11:25:00,178.21,178.7,177.64,178.67,15455.0,175.4792,175.9617,174.9179,175.9321,15455.0
2025-01-30 11:30:00,178.61,178.71,178.01,178.09,12583.0,175.8731,175.9715,175.2823,175.361,12583.0
2025-01-30 11:35:00,178.15,178.24,177.78,178.01,16225.0,175.4201,175.5087,175.0558,175.2823,16225.0
2025-01-30 11:40:00,178.05,178.48,177.83,178.2,26677.0,175.3216,175.7451,175.105,175.4693,26677.0
2025-01-30 11:45:00,178.21,178.21,177.42,177.43,19177.0,175.4792,175.4792,174.7013,174.7111,19177.0
2025-01-30 11:50:00,177.59,178.34,177.42,178.09,30104.0,174.8687,175.6072,174.7013,175.361,30104.0
2025-01-30 11:55:00,178.09,178.39,178.02,178.08,50301.0,175.361,175.6564,175.2921,175.3512,50301.0
2025-01-30 12:00:00,178.11,179.68,178.09,179.41,22277.0,175.3807,176.9267,175.361,176.6608,22277.0
2025-01-30 12:05:00,179.45,179.75,178.92,179.14,23202.0,176.7002,176.9956,176.1783,176.3949,23202.0
2025-01-30 12:10:00,179.15,179.36,178.82,179.14,25292.0,176.4048,176.6116,176.0798,176.3949,25292.0
2025-01-30 12:15:00,179.17,179.48,179.11,179.24,8536.0,176.4245,176.7297,176.3654,176.4934,8536.0
2025-01-30 12:20:00,179.26,179.26,178.6,178.62,16014.0,176.5131,176.5131,175.8632,175.8829,16014.0
2025-01-30 12:25:00,178.57,178.75,178.44,178.54,11107.0,175.8337,176.0109,175.7057,175.8041,11107.0
2025-01-30 12:30:00,178.58,179.07,178.43,178.98,9815.0,175.8435,176.326,175.6958,176.2374,9815.0
2025-01-30 12:35:00,178.98,179.27,178.73,179.05,28773.0,176.2374,176.523,175.9912,176.3063,28773.0
2025-01-30 12:40:00,178.99,179.6,178.96,179.05,10797.0,176.2472,176.8479,176.2177,176.3063,10797.0
2025-01-30 12:45:00,179.1,179.72,179.08,179.71,33540.0,176.3556,176.9661,176.3359,176.9562,33540.0
2025-01-30 12:50:00,179.67,179.81,179.49,179.81,15430.0,176.9168,177.0547,176.7396,177.0547,15430.0
2025-01-30 12:55:00,179.75,180.2,179.61,180.1,23056.0,176.9956,177.4387,176.8577,177.3402,23056.0
2025-01-30 13:00:00,180.1,180.21,179.73,179.86,9439.0,177.3402,177.4485,176.9759,177.1039,9439.0
2025-01-30 13:05:00,179.86,180.23,179.68,179.68,20906.0,177.1039,177.4682,176.9267,176.9267,20906.0
2025-01-30 13:10:00,179.72,179.85,179.56,179.75,14378.0,176.9661,177.0941,176.8085,176.9956,14378.0
2025-01-30 13:15:00,179.77,180.42,179.76,180.42,9358.0,177.0153,177.6553,177.0054,177.6553,9358.0
2025-01-30 13:20:00,180.33,180.57,180.25,180.52,12211.0,177.5667,177.803,177.4879,177.7538,12211.0
2025-01-30 13:25:00,180.45,180.6,180.1,180.19,17502.0,177.6849,177.8326,177.3402,177.4289,17502.0
2025-01-30 13:30:00,180.32,180.69,180.16,180.59,14871.0,177.5569,177.9212,177.3993,177.8227,14871.0
2025-01-30 13:35:00,180.58,181.62,180.55,181.62,29028.0,177.8129,178.8369,177.7833,178.8369,29028.0
2025-01-30 13:40:00,181.61,181.96,180.89,180.9,21368.0,178.8271,179.1717,178.1181,178.128,21368.0
2025-01-30 13:45:00,181.07,181.34,180.97,181.07,8784.0,178.2954,178.5612,178.1969,178.2954,8784.0
2025-01-30 13:50:00,181.0,181.11,180.7,180.8,14002.0,178.2264,178.3348,177.931,178.0295,14002.0
2025-01-30 13:55:00,180.5,180.68,180.36,180.55,12217.0,177.7341,177.9113,177.5962,177.7833,12217.0
2025-01-30 14:00:00,180.55,180.57,180.24,180.33,23105.0,177.7833,177.803,177.4781,177.5667,23105.0
2025-01-30 14:05:00,180.32,180.83,180.24,180.66,26824.0,177.5569,178.059,177.4781,177.8917,26824.0
2025-01-30 14:10:00,180.66,181.03,180.51,180.84,16892.0,177.8917,178.256,177.7439,178.0689,16892.0
2025-01-30 14:15:00,180.85,181.15,180.61,180.89,20386.0,178.0787,178.3741,177.8424,178.1181,20386.0
2025-01-30 14:20:00,181.06,181.06,180.36,180.36,19295.0,178.2855,178.2855,177.5962,177.5962,19295.0
2025-01-30 14:25:00,180.35,180.81,180.25,180.78,19025.0,177.5864,178.0394,177.4879,178.0098,19025.0
2025-01-30 14:30:00,180.73,180.93,180.55,180.86,20032.0,177.9606,178.1575,177.7833,178.0886,20032.0
2025-01-30 14:35:00,180.75,181.1,180.75,180.98,25186.0,177.9803,178.3249,177.9803,178.2067,25186.0
2025-01-30 14:40:00,180.95,181.06,180.77,180.95,10808.0,178.1772,178.2855,178.0,178.1772,10808.0
2025-01-30 14:45:00,180.88,180.89,180.53,180.61,30224.0,178.1083,178.1181,177.7636,177.8424,30224.0
2025-01-30 14:50:00,180.58,180.62,179.93,180.17,31473.0,177.8129,177.8523,177.1728,177.4092,31473.0
2025-01-30 14:55:00,180.21,180.43,180.11,180.28,15533.0,177.4485,177.6652,177.3501,177.5175,15533.0
2025-01-30 15:00:00,180.25,180.31,179.82,179.87,17715.0,177.4879,177.547,177.0645,177.1138,17715.0
2025-01-30 15:05:00,179.8,179.8,178.9,179.09,20303.0,177.0448,177.0448,176.1586,176.3457,20303.0
2025-01-30 15:10:00,179.09,179.22,178.87,179.05,29401.0,176.3457,176.4737,176.1291,176.3063,29401.0
2025-01-30 15:15:00,178.94,179.67,178.94,179.67,15356.0,176.198,176.9168,176.198,176.9168,15356.0
2025-01-30 15:20:00,179.72,179.75,179.45,179.63,23553.0,176.9661,176.9956,176.7002,176.8774,23553.0
2025-01-30 15:25:00,179.63,179.71,179.1,179.12,25958.0,176.8774,176.9562,176.3556,176.3752,25958.0
2025-01-30 15:30:00,178.91,179.23,178.91,179.19,14492.0,176.1685,176.4836,176.1685,176.4442,14492.0
2025-01-30 15:35:00,179.14,179.14,177.8,177.83,48609.0,176.3949,176.3949,175.0755,175.105,48609.0
2025-01-30 15:40:00,177.83,177.83,176.71,176.72,66070.0,175.105,175.105,174.0022,174.012,66070.0
2025-01-30 15:45:00,176.71,177.85,176.58,177.81,74550.0,174.0022,175.1247,173.8742,175.0853,74550.0
2025-01-30 15:50:00,177.89,178.06,177.2,177.31,90952.0,175.1641,175.3315,174.4847,174.593,90952.0
2025-01-30 15:55:00,177.31,178.04,177.31,177.79,292854.0,174.593,175.3118,174.593,175.0656,292854.0
2025-01-31 09:30:00,180.77,180.89,178.38,178.75,80247.0,178.0,178.1181,175.6466,176.0109,80247.0
2025-01-31 09:35:00,178.42,179.06,178.11,179.06,11698.0,175.686,176.3162,175.3807,176.3162,11698.0
2025-01-31 09:40:00,179.1,179.26,178.13,178.16,21217.0,176.3556,176.5131,175.4004,175.43,21217.0
2025-01-31 09:45:00,178.33,179.36,178.26,179.18,27357.0,175.5974,176.6116,175.5284,176.4343,27357.0
2025-01-31 09:50:00,179.09,180.33,179.08,180.2,36358.0,176.3457,177.5667,176.3359,177.4387,36358.0
2025-01-31 09:55:00,180.24,180.73,180.11,180.45,25117.0,177.4781,177.9606,177.3501,177.6849,25117.0
2025-01-31 10:00:00,180.42,180.45,179.97,180.22,15933.0,177.6553,177.6849,177.2122,177.4584,15933.0
2025-01-31 10:05:00,180.22,180.22,179.49,179.64,15201.0,177.4584,177.4584,176.7396,176.8873,15201.0
2025-01-31 10:10:00,179.75,180.21,179.7,179.99,28905.0,176.9956,177.4485,176.9464,177.2319,28905.0
2025-01-31 10:15:00,179.99,180.38,179.95,180.21,19371.0,177.2319,177.6159,177.1925,177.4485,19371.0
2025-01-31 10:20:00,180.08,180.46,179.78,180.45,15240.0,177.3205,177.6947,177.0251,177.6849,15240.0
2025-01-31 10:25:00,180.38,180.69,180.28,180.59,48022.0,177.6159,177.9212,177.5175,177.8227,48022.0
2025-01-31 10:30:00,180.67,180.78,180.48,180.64,31118.0,177.9015,178.0098,177.7144,177.872,31118.0
2025-01-31 10:35:00,180.63,180.63,179.9,180.18,19133.0,177.8621,177.8621,177.1433,177.419,19133.0
2025-01-31 10:40:00,180.08,180.43,180.03,180.17,10706.0,177.3205,177.6652,177.2713,177.4092,10706.0
2025-01-31 10:45:00,180.17,180.63,180.09,180.56,64710.0,177.4092,177.8621,177.3304,177.7932,64710.0
2025-01-31 10:50:00,180.51,180.6,179.96,180.35,28473.0,177.7439,177.8326,177.2024,177.5864,28473.0
2025-01-31 10:55:00,180.28,180.67,180.15,180.55,21677.0,177.5175,177.9015,177.3895,177.7833,21677.0
2025-01-31 11:00:00,180.48,180.57,180.36,180.54,17975.0,177.7144,177.803,177.5962,177.7735,17975.0
2025-01-31 11:05:00,180.49,180.81,180.47,180.76,9937.0,177.7243,178.0394,177.7046,177.9901,9937.0
2025-01-31 11:10:00,180.75,180.99,180.75,180.89,15203.0,177.9803,178.2166,177.9803,178.1181,15203.0
2025-01-31 11:15:00,180.87,181.28,180.85,181.09,15884.0,178.0984,178.5021,178.0787,178.3151,15884.0
2025-01-31 11:20:00,181.12,181.47,181.08,181.45,13976.0,178.3446,178.6892,178.3052,178.6695,13976.0
2025-01-31 11:25:00,181.45,181.5,181.04,181.1,21974.0,178.6695,178.7188,178.2658,178.3249,21974.0
2025-01-31 11:30:00,181.09,181.36,181.01,181.14,8001.0,178.3151,178.5809,178.2363,178.3643,8001.0
2025-01-31 11:35:00,181.14,181.32,181.09,181.23,12729.0,178.3643,178.5415,178.3151,178.4529,12729.0
2025-01-31 11:40:00,181.17,181.35,181.05,181.15,9952.0,178.3938,178.5711,178.2757,178.3741,9952.0
2025-01-31 11:45:00,181.11,181.11,180.71,180.85,10465.0,178.3348,178.3348,177.9409,178.0787,10465.0
2025-01-31 11:50:00,180.74,180.76,180.37,180.62,13394.0,177.9704,177.9901,177.6061,177.8523,13394.0
2025-01-31 11:55:00,180.62,180.71,180.51,180.64,3934.0,177.8523,177.9409,177.7439,177.872,3934.0
2025-01-31 12:00:00,180.62,180.62,180.06,180.22,18424.0,177.8523,177.8523,177.3008,177.4584,18424.0
2025-01-31 12:05:00,180.17,180.31,179.86,180.03,13063.0,177.4092,177.547,177.1039,177.2713,13063.0
2025-01-31 12:10:00,180.15,180.27,179.84,179.89,6594.0,177.3895,177.5076,177.0842,177.1334,6594.0
2025-01-31 12:15:00,179.8,179.94,179.58,179.64,19995.0,177.0448,177.1827,176.8282,176.8873,19995.0
2025-01-31 12:20:00,179.64,179.74,179.54,179.68,5958.0,176.8873,176.9857,176.7888,176.9267,5958.0
2025-01-31 12:25:00,179.58,179.83,179.58,179.69,6121.0,176.8282,177.0744,176.8282,176.9365,6121.0
2025-01-31 12:30:00,179.69,180.18,179.69,180.08,17472.0,176.9365,177.419,176.9365,177.3205,17472.0
2025-01-31 12:35:00,180.07,180.11,179.89,180.11,10539.0,177.3107,177.3501,177.1334,177.3501,10539.0
2025-01-31 12:40:00,180.09,180.12,179.74,179.8,5687.0,177.3304,177.3599,176.9857,177.0448,5687.0
2025-01-31 12:45:00,179.76,180.34,179.75,180.33,8776.0,177.0054,177.5766,176.9956,177.5667,8776.0
2025-01-31 12:50:00,180.18,180.23,180.0,180.08,14328.0,177.419,177.4682,177.2418,177.3205,14328.0
2025-01-31 12:55:00,180.05,180.05,179.61,179.73,6564.0,177.291,177.291,176.8577,176.9759,6564.0
2025-01-31 13:00:00,179.73,179.84,179.55,179.66,13154.0,176.9759,177.0842,176.7987,176.907,13154.0
2025-01-31 13:05:00,179.62,179.79,179.6,179.64,12362.0,176.8676,177.035,176.8479,176.8873,12362.0
2025-01-31 13:10:00,179.65,179.88,179.6,179.88,6858.0,176.8971,177.1236,176.8479,177.1236,6858.0
2025-01-31 13:15:00,179.79,179.88,179.06,179.19,13955.0,177.035,177.1236,176.3162,176.4442,13955.0
2025-01-31 13:20:00,179.03,179.26,178.76,178.98,21349.0,176.2866,176.5131,176.0208,176.2374,21349.0
2025-01-31 13:25:00,178.9,178.96,178.51,178.56,11035.0,176.1586,176.2177,175.7746,175.8238,11035.0
2025-01-31 13:30:00,178.5,178.59,177.93,178.07,16290.0,175.7647,175.8534,175.2035,175.3413,16290.0
2025-01-31 13:35:00,177.92,178.11,177.61,177.91,53168.0,175.1936,175.3807,174.8884,175.1838,53168.0
2025-01-31 13:40:00,177.81,178.41,177.81,178.38,13007.0,175.0853,175.6761,175.0853,175.6466,13007.0
2025-01-31 13:45:00,178.35,178.79,178.3,178.64,17356.0,175.617,176.0503,175.5678,175.9026,17356.0
2025-01-31 13:50:00,178.76,178.76,178.09,178.15,14728.0,176.0208,176.0208,175.361,175.4201,14728.0
2025-01-31 13:55:00,178.29,178.42,177.95,178.11,11958.0,175.558,175.686,175.2232,175.3807,11958.0
2025-01-31 14:00:00,178.12,178.42,177.95,178.18,13762.0,175.3906,175.686,175.2232,175.4497,13762.0
2025-01-31 14:05:00,178.13,178.13,177.43,177.75,11953.0,175.4004,175.4004,174.7111,175.0262,11953.0
2025-01-31 14:10:00,177.87,178.51,177.65,178.39,10565.0,175.1444,175.7746,174.9278,175.6564,10565.0
2025-01-31 14:15:00,178.51,178.73,178.0,178.05,9527.0,175.7746,175.9912,175.2724,175.3216,9527.0
2025-01-31 14:20:00,178.06,178.16,177.79,178.12,8880.0,175.3315,175.43,175.0656,175.3906,8880.0
2025-01-31 14:25:00,178.15,178.4,178.04,178.32,5604.0,175.4201,175.6663,175.3118,175.5875,5604.0
2025-01-31 14:30:00,178.37,178.65,178.31,178.65,12450.0,175.6367,175.9125,175.5777,175.9125,12450.0
2025-01-31 14:35:00,178.59,178.6,178.15,178.32,9618.0,175.8534,175.8632,175.4201,175.5875,9618.0
2025-01-31 14:40:00,178.25,178.34,177.75,177.75,4925.0,175.5186,175.6072,175.0262,175.0262,4925.0
2025-01-31 14:45:00,177.8,177.83,177.48,177.74,9209.0,175.0755,175.105,174.7604,175.0164,9209.0
2025-01-31 14:50:00,177.75,178.12,177.7,178.05,6043.0,175.0262,175.3906,174.977,175.3216,6043.0
2025-01-31 14:55:00,178.1,178.23,177.92,178.15,8940.0,175.3709,175.4989,175.1936,175.4201,8940.0
2025-01-31 15:00:00,178.05,178.09,177.0,177.0,8585.0,175.3216,175.361,174.2877,174.2877,8585.0
2025-01-31 15:05:00,177.21,177.29,176.93,177.01,15047.0,174.4945,174.5733,174.2188,174.2976,15047.0
2025-01-31 15:10:00,176.93,177.08,176.72,176.82,16177.0,174.2188,174.3665,174.012,174.1105,16177.0
2025-01-31 15:15:00,176.91,177.28,176.8,177.17,16836.0,174.1991,174.5634,174.0908,174.4551,16836.0
2025-01-31 15:20:00,177.15,177.18,176.83,177.0,9272.0,174.4354,174.465,174.1203,174.2877,9272.0
2025-01-31 15:25:00,176.97,177.02,176.68,176.78,14242.0,174.2582,174.3074,173.9726,174.0711,14242.0
2025-01-31 15:30:00,176.86,177.03,176.6,176.88,30135.0,174.1499,174.3173,173.8939,174.1696,30135.0
2025-01-31 15:35:00,176.88,177.05,176.64,176.72,18302.0,174.1696,174.337,173.9333,174.012,18302.0
2025-01-31 15:40:00,176.72,177.06,176.69,176.88,17285.0,174.012,174.3468,173.9825,174.1696,17285.0
2025-01-31 15:45:00,176.86,177.33,176.82,177.28,45638.0,174.1499,174.6127,174.1105,174.5634,45638.0
2025-01-31 15:50:00,177.42,177.59,176.85,176.93,62940.0,174.7013,174.8687,174.14,174.2188,62940.0
2025-01-31 15:55:00,176.99,177.25,176.84,177.09,188112.0,174.2779,174.5339,174.1302,174.3764,188112.0
2025-02-03 09:30:00,172.43,173.75,172.02,172.15,167303.0,169.7878,171.0875,169.384,169.5121,167303.0
2025-02-03 09:35:00,172.26,173.04,171.45,171.74,38761.0,169.6204,170.3884,168.8228,169.1083,38761.0
2025-02-03 09:40:00,171.55,172.7,171.48,171.95,30095.0,168.9212,170.0536,168.8523,169.3151,30095.0
2025-02-03 09:45:00,172.26,172.45,171.8,172.11,28837.0,169.6204,169.8075,169.1674,169.4727,28837.0
2025-02-03 09:50:00,172.24,172.31,171.24,171.42,23486.0,169.6007,169.6696,168.616,168.7932,23486.0
2025-02-03 09:55:00,171.34,171.83,170.61,170.62,31512.0,168.7145,169.197,167.9957,168.0055,31512.0
2025-02-03 10:00:00,170.61,170.94,170.25,170.87,34256.0,167.9957,168.3206,167.6412,168.2517,34256.0
2025-02-03 10:05:00,170.8,171.47,170.67,171.34,17349.0,168.1827,168.8425,168.0547,168.7145,17349.0
2025-02-03 10:10:00,171.36,172.11,171.11,171.5,21019.0,168.7342,169.4727,168.488,168.872,21019.0
2025-02-03 10:15:00,171.36,171.59,170.83,170.9,21004.0,168.7342,168.9606,168.2123,168.2812,21004.0
2025-02-03 10:20:00,170.89,172.74,170.37,172.66,37374.0,168.2714,170.093,167.7593,170.0142,37374.0
2025-02-03 10:25:00,172.69,173.61,172.32,173.58,20309.0,170.0438,170.9497,169.6794,170.9201,20309.0
2025-02-03 10:30:00,173.41,173.83,173.02,173.56,13227.0,170.7527,171.1663,170.3687,170.9004,13227.0
2025-02-03 10:35:00,173.46,173.75,172.85,173.2,17406.0,170.802,171.0875,170.2013,170.546,17406.0
2025-02-03 10:40:00,173.02,173.97,172.89,173.53,9669.0,170.3687,171.3042,170.2407,170.8709,9669.0
2025-02-03 10:45:00,173.53,173.54,172.88,173.33,15642.0,170.8709,170.8808,170.2309,170.674,15642.0
2025-02-03 10:50:00,173.33,174.12,173.33,173.58,8117.0,170.674,171.4519,170.674,170.9201,8117.0
2025-02-03 10:55:00,173.66,174.01,173.6,173.78,4756.0,170.9989,171.3436,170.9398,171.1171,4756.0
2025-02-03 11:00:00,173.63,174.28,173.52,173.97,31082.0,170.9694,171.6094,170.8611,171.3042,31082.0
2025-02-03 11:05:00,173.82,174.04,172.87,173.92,14323.0,171.1565,171.3731,170.221,171.2549,14323.0
2025-02-03 11:10:00,173.92,174.27,173.81,173.88,14155.0,171.2549,171.5996,171.1466,171.2155,14155.0
2025-02-03 11:15:00,173.88,174.38,173.46,174.11,7106.0,171.2155,171.7079,170.802,171.442,7106.0
2025-02-03 11:20:00,174.11,174.63,174.05,174.47,15305.0,171.442,171.9541,171.3829,171.7965,15305.0
2025-02-03 11:25:00,174.39,174.64,174.09,174.45,12705.0,171.7177,171.9639,171.4223,171.7768,12705.0
2025-02-03 11:30:00,174.36,174.81,174.01,174.67,11237.0,171.6882,172.1313,171.3436,171.9934,11237.0
2025-02-03 11:35:00,174.81,174.98,174.54,174.76,17886.0,172.1313,172.2987,171.8654,172.0821,17886.0
2025-02-03 11:40:00,174.85,174.87,174.25,174.65,7850.0,172.1707,172.1904,171.5799,171.9737,7850.0
2025-02-03 11:45:00,174.49,174.75,174.2,174.36,22505.0,171.8162,172.0722,171.5306,171.6882,22505.0
2025-02-03 11:50:00,174.32,174.72,173.95,174.02,9584.0,171.6488,172.0427,171.2845,171.3534,9584.0
2025-02-03 11:55:00,173.91,173.97,173.61,173.81,6861.0,171.2451,171.3042,170.9497,171.1466,6861.0
2025-02-03 12:00:00,173.86,174.23,173.53,173.73,10170.0,171.1959,171.5602,170.8709,171.0678,10170.0
2025-02-03 12:05:00,173.73,173.92,173.57,173.92,5638.0,171.0678,171.2549,170.9103,171.2549,5638.0
2025-02-03 12:10:00,173.86,173.96,173.57,173.78,13664.0,171.1959,171.2943,170.9103,171.1171,13664.0
2025-02-03 12:15:00,173.78,173.79,173.48,173.77,8023.0,171.1171,171.1269,170.8217,171.1072,8023.0
2025-02-03 12:20:00,173.84,174.38,173.77,174.38,8830.0,171.1762,171.7079,171.1072,171.7079,8830.0
2025-02-03 12:25:00,174.36,174.68,174.35,174.51,49664.0,171.6882,172.0033,171.6783,171.8359,49664.0
2025-02-03 12:30:00,174.45,174.56,173.84,173.86,28318.0,171.7768,171.8851,171.1762,171.1959,28318.0
2025-02-03 12:35:00,173.82,174.25,173.78,174.18,15785.0,171.1565,171.5799,171.1171,171.5109,15785.0
2025-02-03 12:40:00,174.16,174.25,173.98,174.03,8443.0,171.4913,171.5799,171.314,171.3632,8443.0
2025-02-03 12:45:00,174.09,174.21,173.83,173.93,8200.0,171.4223,171.5405,171.1663,171.2648,8200.0
2025-02-03 12:50:00,174.04,174.93,173.96,174.79,13111.0,171.3731,172.2495,171.2943,172.1116,13111.0
2025-02-03 12:55:00,174.69,174.79,174.1,174.75,21696.0,172.0131,172.1116,171.4322,172.0722,21696.0
2025-02-03 13:00:00,174.57,174.82,174.12,174.82,13802.0,171.895,172.1411,171.4519,172.1411,13802.0
2025-02-03 13:05:00,174.89,174.96,174.36,174.45,13467.0,172.2101,172.279,171.6882,171.7768,13467.0
2025-02-03 13:10:00,174.6,175.23,174.44,175.05,12794.0,171.9245,172.5449,171.767,172.3676,12794.0
2025-02-03 13:15:00,175.18,175.18,174.55,174.6,17667.0,172.4956,172.4956,171.8753,171.9245,17667.0
2025-02-03 13:20:00,174.6,174.77,174.53,174.65,8394.0,171.9245,172.0919,171.8556,171.9737,8394.0
2025-02-03 13:25:00,174.65,175.0,174.53,174.61,28630.0,171.9737,172.3184,171.8556,171.9344,28630.0
2025-02-03 13:30:00,174.61,175.06,174.5,175.04,7864.0,171.9344,172.3775,171.826,172.3578,7864.0
2025-02-03 13:35:00,174.94,175.06,174.63,175.0,16509.0,172.2593,172.3775,171.9541,172.3184,16509.0
2025-02-03 13:40:00,175.04,175.28,174.66,175.21,28795.0,172.3578,172.5941,171.9836,172.5252,28795.0
2025-02-03 13:45:00,175.29,175.48,175.26,175.3,28571.0,172.6039,172.791,172.5744,172.6138,28571.0
2025-02-03 13:50:00,175.3,175.3,174.67,175.22,100026.0,172.6138,172.6138,171.9934,172.535,100026.0
2025-02-03 13:55:00,175.15,175.39,174.92,175.0,12794.0,172.4661,172.7024,172.2396,172.3184,12794.0
2025-02-03 14:00:00,174.93,175.05,174.42,174.45,13844.0,172.2495,172.3676,171.7473,171.7768,13844.0
2025-02-03 14:05:00,174.36,174.85,174.3,174.78,23519.0,171.6882,172.1707,171.6291,172.1018,23519.0
2025-02-03 14:10:00,174.78,175.26,174.78,175.12,7612.0,172.1018,172.5744,172.1018,172.4365,7612.0
2025-02-03 14:15:00,175.36,175.41,175.04,175.08,12083.0,172.6729,172.7221,172.3578,172.3972,12083.0
2025-02-03 14:20:00,175.08,175.21,174.92,175.19,14193.0,172.3972,172.5252,172.2396,172.5055,14193.0
2025-02-03 14:25:00,175.18,175.19,175.0,175.0,9952.0,172.4956,172.5055,172.3184,172.3184,9952.0
2025-02-03 14:30:00,174.99,175.06,174.68,174.81,27063.0,172.3085,172.3775,172.0033,172.1313,27063.0
2025-02-03 14:35:00,174.77,174.87,174.66,174.78,8133.0,172.0919,172.1904,171.9836,172.1018,8133.0
2025-02-03 14:40:00,174.72,174.96,174.68,174.82,9473.0,172.0427,172.279,172.0033,172.1411,9473.0
2025-02-03 14:45:00,174.78,175.17,174.77,175.17,4831.0,172.1018,172.4858,172.0919,172.4858,4831.0
2025-02-03 14:50:00,175.14,175.14,174.91,174.98,13378.0,172.4562,172.4562,172.2298,172.2987,13378.0
2025-02-03 14:55:00,174.97,174.97,174.66,174.75,13006.0,172.2888,172.2888,171.9836,172.0722,13006.0
2025-02-03 15:00:00,174.75,175.01,174.62,174.97,14118.0,172.0722,172.3282,171.9442,172.2888,14118.0
2025-02-03 15:05:00,174.97,175.19,174.69,174.73,13565.0,172.2888,172.5055,172.0131,172.0525,13565.0
2025-02-03 15:10:00,174.82,174.86,174.39,174.43,31046.0,172.1411,172.1805,171.7177,171.7571,31046.0
2025-02-03 15:15:00,174.39,174.74,174.37,174.67,8666.0,171.7177,172.0624,171.698,171.9934,8666.0
2025-02-03 15:20:00,174.66,174.75,174.27,174.37,9875.0,171.9836,172.0722,171.5996,171.698,9875.0
2025-02-03 15:25:00,174.36,174.37,173.9,173.9,12007.0,171.6882,171.698,171.2352,171.2352,12007.0
2025-02-03 15:30:00,173.88,174.02,173.77,173.88,20981.0,171.2155,171.3534,171.1072,171.2155,20981.0
2025-02-03 15:35:00,173.78,174.23,173.74,173.92,13052.0,171.1171,171.5602,171.0777,171.2549,13052.0
2025-02-03 15:40:00,173.9,173.93,173.67,173.81,15973.0,171.2352,171.2648,171.0088,171.1466,15973.0
2025-02-03 15:45:00,173.81,173.97,173.69,173.97,20013.0,171.1466,171.3042,171.0285,171.3042,20013.0
2025-02-03 15:50:00,174.0,174.59,173.75,173.75,43926.0,171.3337,171.9147,171.0875,171.0875,43926.0
2025-02-03 15:55:00,173.74,173.87,173.48,173.68,110922.0,171.0777,171.2057,170.8217,171.0186,110922.0
2025-02-04 09:30:00,173.79,175.67,172.84,173.15,67447.0,171.1269,172.9781,170.1915,170.4967,67447.0
2025-02-04 09:35:00,173.16,173.16,171.24,171.84,21405.0,170.5066,170.5066,168.616,169.2068,21405.0
2025-02-04 09:40:00,171.84,172.56,171.44,171.45,37365.0,169.2068,169.9158,168.8129,168.8228,37365.0
2025-02-04 09:45:00,171.58,171.9,170.67,170.94,37168.0,168.9508,169.2659,168.0547,168.3206,37168.0
2025-02-04 09:50:00,171.01,171.07,169.81,170.05,55833.0,168.3895,168.4486,167.2079,167.4442,55833.0
2025-02-04 09:55:00,170.22,170.65,170.02,170.61,29274.0,167.6116,168.035,167.4147,167.9957,29274.0
2025-02-04 10:00:00,170.62,171.02,170.0,170.82,49071.0,168.0055,168.3994,167.395,168.2024,49071.0
2025-02-04 10:05:00,170.68,171.73,170.4,171.58,50691.0,168.0646,169.0985,167.7889,168.9508,50691.0
2025-02-04 10:10:00,171.61,171.74,170.73,171.05,26255.0,168.9803,169.1083,168.1138,168.4289,26255.0
2025-02-04 10:15:00,171.16,171.5,171.0,171.38,24692.0,168.5372,168.872,168.3797,168.7539,24692.0
2025-02-04 10:20:00,171.4,172.2,171.35,172.08,33826.0,168.7735,169.5613,168.7243,169.4431,33826.0
2025-02-04 10:25:00,172.08,172.22,171.29,171.5,18442.0,169.4431,169.581,168.6652,168.872,18442.0
2025-02-04 10:30:00,171.3,171.49,170.96,171.26,14284.0,168.6751,168.8622,168.3403,168.6357,14284.0
2025-02-04 10:35:00,171.22,171.36,171.06,171.31,13722.0,168.5963,168.7342,168.4388,168.6849,13722.0
2025-02-04 10:40:00,171.07,171.33,170.49,170.49,37821.0,168.4486,168.7046,167.8775,167.8775,37821.0
2025-02-04 10:45:00,170.56,170.94,170.26,170.51,47264.0,167.9464,168.3206,167.651,167.8972,47264.0
2025-02-04 10:50:00,170.51,170.55,169.76,170.3,41410.0,167.8972,167.9366,167.1587,167.6904,41410.0
2025-02-04 10:55:00,170.43,170.63,169.77,169.92,30646.0,167.8184,168.0153,167.1685,167.3162,30646.0
2025-02-04 11:00:00,169.92,170.46,169.86,170.38,35939.0,167.3162,167.848,167.2571,167.7692,35939.0
2025-02-04 11:05:00,170.38,170.72,170.36,170.52,13728.0,167.7692,168.104,167.7495,167.907,13728.0
2025-02-04 11:10:00,170.63,170.68,170.25,170.39,11697.0,168.0153,168.0646,167.6412,167.779,11697.0
2025-02-04 11:15:00,170.38,170.74,170.33,170.56,23042.0,167.7692,168.1237,167.7199,167.9464,23042.0
2025-02-04 11:20:00,170.57,171.07,170.46,170.74,44729.0,167.9563,168.4486,167.848,168.1237,44729.0
2025-02-04 11:25:00,170.74,170.85,170.41,170.71,14277.0,168.1237,168.232,167.7987,168.0941,14277.0
2025-02-04 11:30:00,170.71,170.77,170.31,170.38,13887.0,168.0941,168.1532,167.7002,167.7692,13887.0
2025-02-04 11:35:00,170.36,170.39,169.88,170.09,16171.0,167.7495,167.779,167.2768,167.4836,16171.0
2025-02-04 11:40:00,170.2,170.33,169.77,169.92,14769.0,167.5919,167.7199,167.1685,167.3162,14769.0
2025-02-04 11:45:00,169.97,170.05,169.79,169.79,9493.0,167.3655,167.4442,167.1882,167.1882,9493.0
2025-02-04 11:50:00,169.8,169.96,169.65,169.93,17466.0,167.1981,167.3556,167.0504,167.3261,17466.0
2025-02-04 11:55:00,169.81,170.06,169.65,170.0,13272.0,167.2079,167.4541,167.0504,167.395,13272.0
2025-02-04 12:00:00,170.0,170.48,169.84,170.48,18206.0,167.395,167.8676,167.2375,167.8676,18206.0
2025-02-04 12:05:00,170.5,170.77,170.48,170.49,20431.0,167.8873,168.1532,167.8676,167.8775,20431.0
2025-02-04 12:10:00,170.45,170.69,170.35,170.35,9176.0,167.8381,168.0744,167.7396,167.7396,9176.0
2025-02-04 12:15:00,170.43,170.43,169.36,170.07,21748.0,167.8184,167.8184,166.7648,167.4639,21748.0
2025-02-04 12:20:00,170.09,170.4,169.94,170.4,12522.0,167.4836,167.7889,167.3359,167.7889,12522.0
2025-02-04 12:25:00,170.34,170.34,169.86,169.91,13563.0,167.7298,167.7298,167.2571,167.3064,13563.0
2025-02-04 12:30:00,169.91,170.02,169.66,169.88,12692.0,167.3064,167.4147,167.0602,167.2768,12692.0
2025-02-04 12:35:00,169.81,170.33,169.81,170.06,8843.0,167.2079,167.7199,167.2079,167.4541,8843.0
2025-02-04 12:40:00,170.01,170.14,169.8,170.06,14704.0,167.4048,167.5329,167.1981,167.4541,14704.0
2025-02-04 12:45:00,170.1,170.1,169.71,169.9,21909.0,167.4935,167.4935,167.1094,167.2965,21909.0
2025-02-04 12:50:00,169.87,169.89,169.69,169.78,16276.0,167.267,167.2867,167.0897,167.1784,16276.0
2025-02-04 12:55:00,169.75,170.07,169.73,169.94,11993.0,167.1488,167.4639,167.1291,167.3359,11993.0
2025-02-04 13:00:00,169.99,170.14,169.7,169.7,20729.0,167.3852,167.5329,167.0996,167.0996,20729.0
2025-02-04 13:05:00,169.8,169.94,169.58,169.9,20862.0,167.1981,167.3359,166.9814,167.2965,20862.0
2025-02-04 13:10:00,169.91,169.98,169.71,169.9,15443.0,167.3064,167.3753,167.1094,167.2965,15443.0
2025-02-04 13:15:00,169.91,170.39,169.82,170.34,20825.0,167.3064,167.779,167.2178,167.7298,20825.0
2025-02-04 13:20:00,170.34,170.38,170.07,170.37,14667.0,167.7298,167.7692,167.4639,167.7593,14667.0
2025-02-04 13:25:00,170.29,170.56,170.25,170.32,15098.0,167.6806,167.9464,167.6412,167.7101,15098.0
2025-02-04 13:30:00,170.32,170.56,170.31,170.41,16458.0,167.7101,167.9464,167.7002,167.7987,16458.0
2025-02-04 13:35:00,170.38,170.46,169.89,169.99,12392.0,167.7692,167.848,167.2867,167.3852,12392.0
2025-02-04 13:40:00,169.94,170.1,169.87,170.06,11236.0,167.3359,167.4935,167.267,167.4541,11236.0
2025-02-04 13:45:00,170.08,170.52,170.01,170.09,28524.0,167.4738,167.907,167.4048,167.4836,28524.0
2025-02-04 13:50:00,170.04,170.2,169.84,169.9,14984.0,167.4344,167.5919,167.2375,167.2965,14984.0
2025-02-04 13:55:00,169.92,170.12,169.71,169.81,10266.0,167.3162,167.5132,167.1094,167.2079,10266.0
2025-02-04 14:00:00,169.77,170.16,169.76,170.0,12705.0,167.1685,167.5525,167.1587,167.395,12705.0
2025-02-04 14:05:00,170.0,170.48,169.94,170.38,11695.0,167.395,167.8676,167.3359,167.7692,11695.0
2025-02-04 14:10:00,170.38,170.48,170.31,170.32,10651.0,167.7692,167.8676,167.7002,167.7101,10651.0
2025-02-04 14:15:00,170.33,170.38,170.13,170.21,13896.0,167.7199,167.7692,167.523,167.6018,13896.0
2025-02-04 14:20:00,170.3,170.37,170.04,170.1,11320.0,167.6904,167.7593,167.4344,167.4935,11320.0
2025-02-04 14:25:00,170.07,170.21,170.07,170.11,5368.0,167.4639,167.6018,167.4639,167.5033,5368.0
2025-02-04 14:30:00,170.19,170.32,170.17,170.31,11530.0,167.5821,167.7101,167.5624,167.7002,11530.0
2025-02-04 14:35:00,170.28,170.39,170.18,170.24,12667.0,167.6707,167.779,167.5722,167.6313,12667.0
2025-02-04 14:40:00,170.24,170.3,170.17,170.3,11396.0,167.6313,167.6904,167.5624,167.6904,11396.0
2025-02-04 14:45:00,170.26,170.33,170.11,170.25,11698.0,167.651,167.7199,167.5033,167.6412,11698.0
2025-02-04 14:50:00,170.27,170.48,170.21,170.38,10502.0,167.6609,167.8676,167.6018,167.7692,10502.0
2025-02-04 14:55:00,170.37,170.44,169.93,170.17,22532.0,167.7593,167.8283,167.3261,167.5624,22532.0
2025-02-04 15:00:00,170.17,170.28,169.94,170.09,13009.0,167.5624,167.6707,167.3359,167.4836,13009.0
2025-02-04 15:05:00,170.04,170.36,170.04,170.36,17377.0,167.4344,167.7495,167.4344,167.7495,17377.0
2025-02-04 15:10:00,170.37,170.52,170.34,170.43,13379.0,167.7593,167.907,167.7298,167.8184,13379.0
2025-02-04 15:15:00,170.42,170.47,170.19,170.33,22842.0,167.8086,167.8578,167.5821,167.7199,22842.0
2025-02-04 15:20:00,170.26,170.28,170.02,170.02,18423.0,167.651,167.6707,167.4147,167.4147,18423.0
2025-02-04 15:25:00,170.0,170.14,169.92,170.05,17261.0,167.395,167.5329,167.3162,167.4442,17261.0
2025-02-04 15:30:00,170.04,170.42,170.02,170.33,18496.0,167.4344,167.8086,167.4147,167.7199,18496.0
2025-02-04 15:35:00,170.32,170.77,170.29,170.62,52206.0,167.7101,168.1532,167.6806,168.0055,52206.0
2025-02-04 15:40:00,170.64,170.75,170.47,170.73,20646.0,168.0252,168.1335,167.8578,168.1138,20646.0
2025-02-04 15:45:00,170.85,170.86,170.72,170.84,42048.0,168.232,168.2418,168.104,168.2221,42048.0
2025-02-04 15:50:00,170.76,171.16,170.73,170.98,52427.0,168.1434,168.5372,168.1138,168.36,52427.0
2025-02-04 15:55:00,171.01,171.01,170.62,170.83,139120.0,168.3895,168.3895,168.0055,168.2123,139120.0
2025-02-05 09:30:00,171.52,172.89,171.0,171.83,62899.0,168.8917,170.2407,168.3797,169.197,62899.0
2025-02-05 09:35:00,171.61,172.49,171.4,171.59,15538.0,168.9803,169.8468,168.7735,168.9606,15538.0
2025-02-05 09:40:00,171.59,171.87,171.31,171.31,8735.0,168.9606,169.2363,168.6849,168.6849,8735.0
2025-02-05 09:45:00,171.27,171.56,170.32,170.36,19342.0,168.6455,168.9311,167.7101,167.7495,19342.0
2025-02-05 09:50:00,170.47,170.57,169.68,169.91,35607.0,167.8578,167.9563,167.0799,167.3064,35607.0
2025-02-05 09:55:00,169.81,170.16,169.36,170.05,23695.0,167.2079,167.5525,166.7648,167.4442,23695.0
2025-02-05 10:00:00,170.23,170.72,169.04,169.18,31263.0,167.6215,168.104,166.4497,166.5876,31263.0
2025-02-05 10:05:00,169.08,170.12,169.0,170.03,41157.0,166.4891,167.5132,166.4103,167.4245,41157.0
2025-02-05 10:10:00,170.03,170.71,169.88,170.58,34962.0,167.4245,168.0941,167.2768,167.9661,34962.0
2025-02-05 10:15:00,170.59,170.74,170.17,170.43,10574.0,167.976,168.1237,167.5624,167.8184,10574.0
2025-02-05 10:20:00,170.43,170.98,170.31,170.97,14065.0,167.8184,168.36,167.7002,168.3501,14065.0
2025-02-05 10:25:00,170.9,171.08,170.79,170.96,17879.0,168.2812,168.4584,168.1729,168.3403,17879.0
2025-02-05 10:30:00,170.97,171.37,170.86,171.37,16990.0,168.3501,168.744,168.2418,168.744,16990.0
2025-02-05 10:35:00,171.28,171.75,171.23,171.59,12371.0,168.6554,169.1182,168.6062,168.9606,12371.0
2025-02-05 10:40:00,171.59,171.81,171.44,171.44,23539.0,168.9606,169.1773,168.8129,168.8129,23539.0
2025-02-05 10:45:00,171.41,172.48,171.36,172.37,61830.0,168.7834,169.837,168.7342,169.7287,61830.0
2025-02-05 10:50:00,172.36,172.53,172.1,172.4,22657.0,169.7188,169.8862,169.4628,169.7582,22657.0
2025-02-05 10:55:00,172.4,173.1,172.27,173.04,13271.0,169.7582,170.4475,169.6302,170.3884,13271.0
2025-02-05 11:00:00,172.94,173.08,172.42,172.52,16406.0,170.2899,170.4278,169.7779,169.8764,16406.0
2025-02-05 11:05:00,172.43,172.68,172.32,172.68,8635.0,169.7878,170.0339,169.6794,170.0339,8635.0
2025-02-05 11:10:00,172.64,172.92,172.54,172.61,30832.0,169.9945,170.2703,169.8961,169.965,30832.0
2025-02-05 11:15:00,172.54,172.74,172.27,172.38,9944.0,169.8961,170.093,169.6302,169.7385,9944.0
2025-02-05 11:20:00,172.48,172.48,172.03,172.25,7366.0,169.837,169.837,169.3939,169.6105,7366.0
2025-02-05 11:25:00,172.25,172.5,172.09,172.42,8697.0,169.6105,169.8567,169.453,169.7779,8697.0
2025-02-05 11:30:00,172.5,172.66,172.39,172.62,8230.0,169.8567,170.0142,169.7484,169.9749,8230.0
2025-02-05 11:35:00,172.55,172.74,172.37,172.71,7892.0,169.9059,170.093,169.7287,170.0635,7892.0
2025-02-05 11:40:00,172.7,172.96,172.63,172.92,16151.0,170.0536,170.3096,169.9847,170.2703,16151.0
2025-02-05 11:45:00,172.95,173.24,172.83,173.21,18632.0,170.2998,170.5854,170.1816,170.5558,18632.0
2025-02-05 11:50:00,173.17,173.53,173.17,173.36,11377.0,170.5164,170.8709,170.5164,170.7035,11377.0
2025-02-05 11:55:00,173.35,173.48,173.08,173.15,7667.0,170.6937,170.8217,170.4278,170.4967,7667.0
2025-02-05 12:00:00,173.18,173.48,173.06,173.37,6897.0,170.5263,170.8217,170.4081,170.7134,6897.0
2025-02-05 12:05:00,173.22,173.25,173.03,173.14,11025.0,170.5657,170.5952,170.3786,170.4869,11025.0
2025-02-05 12:10:00,173.15,173.23,172.74,172.78,15075.0,170.4967,170.5755,170.093,170.1324,15075.0
2025-02-05 12:15:00,172.74,172.74,172.38,172.47,7093.0,170.093,170.093,169.7385,169.8272,7093.0
2025-02-05 12:20:00,172.43,172.46,172.26,172.34,7727.0,169.7878,169.8173,169.6204,169.6991,7727.0
2025-02-05 12:25:00,172.27,172.47,172.22,172.34,14494.0,169.6302,169.8272,169.581,169.6991,14494.0
2025-02-05 12:30:00,172.35,172.43,172.27,172.28,4372.0,169.709,169.7878,169.6302,169.6401,4372.0
2025-02-05 12:35:00,172.35,172.62,172.28,172.41,23808.0,169.709,169.9749,169.6401,169.7681,23808.0
2025-02-05 12:40:00,172.41,172.62,172.36,172.58,41384.0,169.7681,169.9749,169.7188,169.9355,41384.0
2025-02-05 12:45:00,172.58,172.76,172.5,172.76,14471.0,169.9355,170.1127,169.8567,170.1127,14471.0
2025-02-05 12:50:00,172.74,172.78,172.4,172.43,9787.0,170.093,170.1324,169.7582,169.7878,9787.0
2025-02-05 12:55:00,172.39,172.49,172.37,172.38,5117.0,169.7484,169.8468,169.7287,169.7385,5117.0
2025-02-05 13:00:00,172.46,172.68,172.4,172.66,9719.0,169.8173,170.0339,169.7582,170.0142,9719.0
2025-02-05 13:05:00,172.64,172.67,172.49,172.57,8375.0,169.9945,170.0241,169.8468,169.9256,8375.0
2025-02-05 13:10:00,172.64,173.06,172.57,173.06,5373.0,169.9945,170.4081,169.9256,170.4081,5373.0
2025-02-05 13:15:00,173.09,173.2,173.01,173.2,10086.0,170.4376,170.546,170.3589,170.546,10086.0
2025-02-05 13:20:00,173.18,173.33,173.13,173.27,8705.0,170.5263,170.674,170.477,170.6149,8705.0
2025-02-05 13:25:00,173.32,173.33,173.03,173.15,12713.0,170.6641,170.674,170.3786,170.4967,12713.0
2025-02-05 13:30:00,173.11,173.39,173.11,173.36,8541.0,170.4573,170.7331,170.4573,170.7035,8541.0
2025-02-05 13:35:00,173.3,173.54,173.29,173.41,22891.0,170.6444,170.8808,170.6346,170.7527,22891.0
2025-02-05 13:40:00,173.41,173.74,173.41,173.67,10804.0,170.7527,171.0777,170.7527,171.0088,10804.0
2025-02-05 13:45:00,173.61,173.78,173.59,173.78,11456.0,170.9497,171.1171,170.93,171.1171,11456.0
2025-02-05 13:50:00,173.71,173.79,173.3,173.45,17966.0,171.0481,171.1269,170.6444,170.7921,17966.0
2025-02-05 13:55:00,173.43,173.51,173.27,173.44,6899.0,170.7724,170.8512,170.6149,170.7823,6899.0
2025-02-05 14:00:00,173.44,173.51,173.06,173.13,19840.0,170.7823,170.8512,170.4081,170.477,19840.0
2025-02-05 14:05:00,173.15,173.35,173.04,173.3,11485.0,170.4967,170.6937,170.3884,170.6444,11485.0
2025-02-05 14:10:00,173.29,173.38,173.2,173.33,12139.0,170.6346,170.7232,170.546,170.674,12139.0
2025-02-05 14:15:00,173.36,173.49,173.17,173.45,6289.0,170.7035,170.8315,170.5164,170.7921,6289.0
2025-02-05 14:20:00,173.5,173.53,173.38,173.48,10726.0,170.8414,170.8709,170.7232,170.8217,10726.0
2025-02-05 14:25:00,173.55,173.67,173.44,173.44,14508.0,170.8906,171.0088,170.7823,170.7823,14508.0
2025-02-05 14:30:00,173.5,173.64,173.47,173.56,5094.0,170.8414,170.9792,170.8118,170.9004,5094.0
2025-02-05 14:35:00,173.62,173.64,173.44,173.44,21366.0,170.9595,170.9792,170.7823,170.7823,21366.0
2025-02-05 14:40:00,173.45,173.57,173.24,173.51,14709.0,170.7921,170.9103,170.5854,170.8512,14709.0
2025-02-05 14:45:00,173.5,173.56,173.36,173.44,4993.0,170.8414,170.9004,170.7035,170.7823,4993.0
2025-02-05 14:50:00,173.44,173.69,173.38,173.48,12971.0,170.7823,171.0285,170.7232,170.8217,12971.0
2025-02-05 14:55:00,173.53,173.85,173.53,173.72,8211.0,170.8709,171.186,170.8709,171.058,8211.0
2025-02-05 15:00:00,173.72,174.14,173.66,173.87,16837.0,171.058,171.4716,170.9989,171.2057,16837.0
2025-02-05 15:05:00,173.91,174.26,173.8,174.2,12105.0,171.2451,171.5897,171.1368,171.5306,12105.0
2025-02-05 15:10:00,174.25,174.25,173.99,174.09,30360.0,171.5799,171.5799,171.3239,171.4223,30360.0
2025-02-05 15:15:00,174.1,174.4,174.08,174.36,12804.0,171.4322,171.7276,171.4125,171.6882,12804.0
2025-02-05 15:20:00,174.37,174.69,174.29,174.61,14751.0,171.698,172.0131,171.6193,171.9344,14751.0
2025-02-05 15:25:00,174.61,174.69,174.55,174.59,14131.0,171.9344,172.0131,171.8753,171.9147,14131.0
2025-02-05 15:30:00,174.64,174.96,174.56,174.8,32018.0,171.9639,172.279,171.8851,172.1214,32018.0
2025-02-05 15:35:00,174.88,174.89,174.54,174.65,31608.0,172.2002,172.2101,171.8654,171.9737,31608.0
2025-02-05 15:40:00,174.55,174.73,174.5,174.54,15481.0,171.8753,172.0525,171.826,171.8654,15481.0
2025-02-05 15:45:00,174.59,174.77,174.48,174.6,25567.0,171.9147,172.0919,171.8063,171.9245,25567.0
2025-02-05 15:50:00,174.55,174.88,174.55,174.74,36776.0,171.8753,172.2002,171.8753,172.0624,36776.0
2025-02-05 15:55:00,174.72,175.06,174.7,174.85,159023.0,172.0427,172.3775,172.023,172.1707,159023.0
2025-02-06 09:30:00,176.55,176.7,175.65,175.9,32181.0,173.8446,173.9923,172.9584,173.2046,32181.0
2025-02-06 09:35:00,175.6,175.67,175.22,175.45,8340.0,172.9092,172.9781,172.535,172.7615,8340.0
2025-02-06 09:40:00,175.58,175.81,175.31,175.56,9098.0,172.8895,173.116,172.6236,172.8698,9098.0
2025-02-06 09:45:00,175.75,176.24,175.63,175.71,12155.0,173.0569,173.5394,172.9387,173.0175,12155.0
2025-02-06 09:50:00,175.84,176.17,175.62,176.05,14191.0,173.1455,173.4705,172.9289,173.3523,14191.0
2025-02-06 09:55:00,176.02,176.57,175.91,176.57,17372.0,173.3228,173.8643,173.2144,173.8643,17372.0
2025-02-06 10:00:00,176.44,176.69,176.31,176.36,9499.0,173.7363,173.9825,173.6083,173.6575,9499.0
2025-02-06 10:05:00,176.4,176.62,176.28,176.5,12240.0,173.6969,173.9136,173.5788,173.7954,12240.0
2025-02-06 10:10:00,176.5,176.99,176.38,176.51,11742.0,173.7954,174.2779,173.6772,173.8052,11742.0
2025-02-06 10:15:00,176.55,176.7,176.2,176.29,19747.0,173.8446,173.9923,173.5,173.5886,19747.0
2025-02-06 10:20:00,176.41,176.87,176.28,176.56,39526.0,173.7068,174.1597,173.5788,173.8545,39526.0
2025-02-06 10:25:00,176.59,176.74,176.16,176.36,14273.0,173.884,174.0317,173.4606,173.6575,14273.0
2025-02-06 10:30:00,176.29,176.57,176.17,176.48,12089.0,173.5886,173.8643,173.4705,173.7757,12089.0
2025-02-06 10:35:00,176.49,177.05,176.42,176.59,23855.0,173.7855,174.337,173.7166,173.884,23855.0
2025-02-06 10:40:00,176.57,177.02,176.57,176.89,11911.0,173.8643,174.3074,173.8643,174.1794,11911.0
2025-02-06 10:45:00,176.98,177.24,176.91,177.16,4451.0,174.268,174.5241,174.1991,174.4453,4451.0
2025-02-06 10:50:00,177.15,177.64,177.15,177.42,18988.0,174.4354,174.9179,174.4354,174.7013,18988.0
2025-02-06 10:55:00,177.45,177.74,177.39,177.58,6436.0,174.7308,175.0164,174.6718,174.8588,6436.0
2025-02-06 11:00:00,177.6,177.64,177.28,177.53,23148.0,174.8785,174.9179,174.5634,174.8096,23148.0
2025-02-06 11:05:00,177.5,177.56,177.26,177.34,27433.0,174.7801,174.8392,174.5438,174.6225,27433.0
2025-02-06 11:10:00,177.28,177.36,177.01,177.36,14054.0,174.5634,174.6422,174.2976,174.6422,14054.0
2025-02-06 11:15:00,177.41,177.69,177.31,177.55,11271.0,174.6915,174.9672,174.593,174.8293,11271.0
2025-02-06 11:20:00,177.55,177.75,177.47,177.6,5827.0,174.8293,175.0262,174.7505,174.8785,5827.0
2025-02-06 11:25:00,177.78,177.78,177.31,177.52,14406.0,175.0558,175.0558,174.593,174.7998,14406.0
2025-02-06 11:30:00,177.53,177.54,177.2,177.27,18047.0,174.8096,174.8195,174.4847,174.5536,18047.0
2025-02-06 11:35:00,177.25,177.4,176.89,177.02,21337.0,174.5339,174.6816,174.1794,174.3074,21337.0
2025-02-06 11:40:00,177.02,177.09,176.71,176.81,12612.0,174.3074,174.3764,174.0022,174.1006,12612.0
2025-02-06 11:45:00,176.73,176.82,176.61,176.76,12581.0,174.0219,174.1105,173.9037,174.0514,12581.0
2025-02-06 11:50:00,176.82,177.02,176.7,176.94,19568.0,174.1105,174.3074,173.9923,174.2287,19568.0
2025-02-06 11:55:00,177.02,177.16,176.6,176.61,15270.0,174.3074,174.4453,173.8939,173.9037,15270.0
2025-02-06 12:00:00,176.7,176.7,176.47,176.58,8983.0,173.9923,173.9923,173.7659,173.8742,8983.0
2025-02-06 12:05:00,176.58,176.58,176.35,176.42,5357.0,173.8742,173.8742,173.6477,173.7166,5357.0
2025-02-06 12:10:00,176.5,176.5,176.2,176.34,11773.0,173.7954,173.7954,173.5,173.6378,11773.0
2025-02-06 12:15:00,176.2,176.39,176.18,176.34,3150.0,173.5,173.6871,173.4803,173.6378,3150.0
2025-02-06 12:20:00,176.37,176.57,176.29,176.57,7788.0,173.6674,173.8643,173.5886,173.8643,7788.0
2025-02-06 12:25:00,176.62,176.62,176.26,176.31,5907.0,173.9136,173.9136,173.5591,173.6083,5907.0
2025-02-06 12:30:00,176.33,176.4,176.12,176.13,11648.0,173.628,173.6969,173.4212,173.4311,11648.0
2025-02-06 12:35:00,176.13,176.21,176.04,176.04,3045.0,173.4311,173.5098,173.3424,173.3424,3045.0
2025-02-06 12:40:00,176.09,176.23,175.92,175.98,17677.0,173.3917,173.5295,173.2243,173.2834,17677.0
2025-02-06 12:45:00,175.97,176.06,175.83,175.93,12232.0,173.2735,173.3621,173.1357,173.2341,12232.0
2025-02-06 12:50:00,175.97,176.32,175.9,176.21,17932.0,173.2735,173.6182,173.2046,173.5098,17932.0
2025-02-06 12:55:00,176.27,176.27,175.99,176.03,7419.0,173.5689,173.5689,173.2932,173.3326,7419.0
2025-02-06 13:00:00,176.03,176.19,176.0,176.06,5214.0,173.3326,173.4901,173.3031,173.3621,5214.0
2025-02-06 13:05:00,176.02,176.08,175.65,175.65,8417.0,173.3228,173.3818,172.9584,172.9584,8417.0
2025-02-06 13:10:00,175.72,175.85,175.36,175.47,16824.0,173.0273,173.1554,172.6729,172.7812,16824.0
2025-02-06 13:15:00,175.52,175.73,175.39,175.68,20320.0,172.8304,173.0372,172.7024,172.988,20320.0
2025-02-06 13:20:00,175.61,175.65,175.39,175.64,9203.0,172.919,172.9584,172.7024,172.9486,9203.0
2025-02-06 13:25:00,175.59,175.71,175.43,175.51,12473.0,172.8993,173.0175,172.7418,172.8206,12473.0
2025-02-06 13:30:00,175.45,175.63,175.45,175.54,4279.0,172.7615,172.9387,172.7615,172.8501,4279.0
2025-02-06 13:35:00,175.53,175.56,173.32,173.44,68886.0,172.8403,172.8698,170.6641,170.7823,68886.0
2025-02-06 13:40:00,173.53,174.81,172.21,173.22,166624.0,170.8709,172.1313,169.5711,170.5657,166624.0
2025-02-06 13:45:00,172.95,174.54,172.35,173.37,118768.0,170.2998,171.8654,169.709,170.7134,118768.0
2025-02-06 13:50:00,173.36,175.09,173.18,174.28,37625.0,170.7035,172.407,170.5263,171.6094,37625.0
2025-02-06 13:55:00,174.27,174.39,173.26,173.37,22012.0,171.5996,171.7177,170.605,170.7134,22012.0
2025-02-06 14:00:00,173.25,173.55,173.02,173.35,23205.0,170.5952,170.8906,170.3687,170.6937,23205.0
2025-02-06 14:05:00,173.39,173.4,172.58,172.99,35812.0,170.7331,170.7429,169.9355,170.3392,35812.0
2025-02-06 14:10:00,173.12,173.83,173.11,173.34,28084.0,170.4672,171.1663,170.4573,170.6838,28084.0
2025-02-06 14:15:00,173.34,173.45,173.15,173.36,17178.0,170.6838,170.7921,170.4967,170.7035,17178.0
2025-02-06 14:20:00,173.41,173.88,173.21,173.67,19893.0,170.7527,171.2155,170.5558,171.0088,19893.0
2025-02-06 14:25:00,173.77,173.86,173.38,173.49,10819.0,171.1072,171.1959,170.7232,170.8315,10819.0
2025-02-06 14:30:00,173.45,173.48,172.83,173.07,19218.0,170.7921,170.8217,170.1816,170.418,19218.0
2025-02-06 14:35:00,173.05,173.74,172.99,173.66,29139.0,170.3983,171.0777,170.3392,170.9989,29139.0
2025-02-06 14:40:00,173.67,173.82,173.39,173.73,8986.0,171.0088,171.1565,170.7331,171.0678,8986.0
2025-02-06 14:45:00,173.64,173.75,173.34,173.68,20271.0,170.9792,171.0875,170.6838,171.0186,20271.0
2025-02-06 14:50:00,173.84,174.0,173.65,173.8,17031.0,171.1762,171.3337,170.9891,171.1368,17031.0
2025-02-06 14:55:00,173.8,173.88,173.42,173.42,15821.0,171.1368,171.2155,170.7626,170.7626,15821.0
2025-02-06 15:00:00,173.47,173.73,173.47,173.51,20068.0,170.8118,171.0678,170.8118,170.8512,20068.0
2025-02-06 15:05:00,173.55,174.03,173.37,173.99,33396.0,170.8906,171.3632,170.7134,171.3239,33396.0
2025-02-06 15:10:00,173.95,174.23,173.93,174.01,19400.0,171.2845,171.5602,171.2648,171.3436,19400.0
2025-02-06 15:15:00,174.0,174.33,174.0,174.25,18924.0,171.3337,171.6586,171.3337,171.5799,18924.0
2025-02-06 15:20:00,174.25,174.68,174.17,174.62,20031.0,171.5799,172.0033,171.5011,171.9442,20031.0
2025-02-06 15:25:00,174.62,174.71,174.36,174.53,28118.0,171.9442,172.0328,171.6882,171.8556,28118.0
2025-02-06 15:30:00,174.59,174.64,174.12,174.15,21067.0,171.9147,171.9639,171.4519,171.4814,21067.0
2025-02-06 15:35:00,174.15,174.25,173.9,174.19,18848.0,171.4814,171.5799,171.2352,171.5208,18848.0
2025-02-06 15:40:00,174.2,174.22,173.95,174.11,32194.0,171.5306,171.5503,171.2845,171.442,32194.0
2025-02-06 15:45:00,174.11,174.48,174.05,174.48,39200.0,171.442,171.8063,171.3829,171.8063,39200.0
2025-02-06 15:50:00,174.48,174.82,174.19,174.3,55728.0,171.8063,172.1411,171.5208,171.6291,55728.0
2025-02-06 15:55:00,174.35,174.56,174.17,174.54,202666.0,171.6783,171.8851,171.5011,171.8654,202666.0
2025-02-07 09:30:00,174.29,175.05,173.73,174.56,70791.0,171.6193,172.3676,171.0678,171.8851,70791.0
2025-02-07 09:35:00,174.34,174.78,174.12,174.27,27682.0,171.6685,172.1018,171.4519,171.5996,27682.0
2025-02-07 09:40:00,174.31,174.47,173.78,174.0,36478.0,171.639,171.7965,171.1171,171.3337,36478.0
2025-02-07 09:45:00,174.01,174.5,173.77,174.17,16586.0,171.3436,171.826,171.1072,171.5011,16586.0
2025-02-07 09:50:00,174.23,174.5,173.06,173.34,28293.0,171.5602,171.826,170.4081,170.6838,28293.0
2025-02-07 09:55:00,173.34,174.06,173.24,173.59,25813.0,170.6838,171.3928,170.5854,170.93,25813.0
2025-02-07 10:00:00,173.64,173.64,171.88,172.01,50243.0,170.9792,170.9792,169.2462,169.3742,50243.0
2025-02-07 10:05:00,172.05,173.17,171.82,173.05,49316.0,169.4136,170.5164,169.1871,170.3983,49316.0
2025-02-07 10:10:00,172.97,173.0,172.41,172.96,17860.0,170.3195,170.349,169.7681,170.3096,17860.0
2025-02-07 10:15:00,173.03,173.04,172.48,172.86,28848.0,170.3786,170.3884,169.837,170.2112,28848.0
2025-02-07 10:20:00,172.79,173.06,172.42,173.01,55680.0,170.1422,170.4081,169.7779,170.3589,55680.0
2025-02-07 10:25:00,172.92,173.23,172.64,172.86,26777.0,170.2703,170.5755,169.9945,170.2112,26777.0
2025-02-07 10:30:00,172.83,173.34,172.81,173.34,12788.0,170.1816,170.6838,170.1619,170.6838,12788.0
2025-02-07 10:35:00,173.37,173.43,172.93,172.94,26842.0,170.7134,170.7724,170.2801,170.2899,26842.0
2025-02-07 10:40:00,172.94,173.14,172.75,172.89,25300.0,170.2899,170.4869,170.1029,170.2407,25300.0
2025-02-07 10:45:00,172.9,173.09,172.6,172.68,26462.0,170.2506,170.4376,169.9552,170.0339,26462.0
2025-02-07 10:50:00,172.68,172.87,171.08,171.29,38604.0,170.0339,170.221,168.4584,168.6652,38604.0
2025-02-07 10:55:00,171.27,171.87,171.22,171.7,32180.0,168.6455,169.2363,168.5963,169.0689,32180.0
2025-02-07 11:00:00,171.75,171.76,171.11,171.49,38185.0,169.1182,169.128,168.488,168.8622,38185.0
2025-02-07 11:05:00,171.52,172.37,171.35,172.25,14995.0,168.8917,169.7287,168.7243,169.6105,14995.0
2025-02-07 11:10:00,172.25,172.35,171.67,171.78,29275.0,169.6105,169.709,169.0394,169.1477,29275.0
2025-02-07 11:15:00,171.79,172.85,171.74,172.5,20707.0,169.1576,170.2013,169.1083,169.8567,20707.0
2025-02-07 11:20:00,172.55,172.56,172.05,172.15,20502.0,169.9059,169.9158,169.4136,169.5121,20502.0
2025-02-07 11:25:00,172.14,172.22,171.61,171.7,20825.0,169.5022,169.581,168.9803,169.0689,20825.0
2025-02-07 11:30:00,171.68,172.13,171.66,172.0,18271.0,169.0493,169.4924,169.0296,169.3644,18271.0
2025-02-07 11:35:00,172.0,172.22,171.68,172.22,14463.0,169.3644,169.581,169.0493,169.581,14463.0
2025-02-07 11:40:00,172.14,172.47,172.0,172.15,15687.0,169.5022,169.8272,169.3644,169.5121,15687.0
2025-02-07 11:45:00,172.15,172.42,171.96,172.37,13295.0,169.5121,169.7779,169.325,169.7287,13295.0
2025-02-07 11:50:00,172.36,172.52,172.23,172.27,15199.0,169.7188,169.8764,169.5908,169.6302,15199.0
2025-02-07 11:55:00,172.27,172.87,172.25,172.44,33532.0,169.6302,170.221,169.6105,169.7976,33532.0
2025-02-07 12:00:00,172.38,172.4,172.0,172.01,16147.0,169.7385,169.7582,169.3644,169.3742,16147.0
2025-02-07 12:05:00,172.01,172.62,171.77,172.44,15798.0,169.3742,169.9749,169.1379,169.7976,15798.0
2025-02-07 12:10:00,172.46,172.48,172.15,172.24,10278.0,169.8173,169.837,169.5121,169.6007,10278.0
2025-02-07 12:15:00,172.24,172.32,171.73,172.2,9721.0,169.6007,169.6794,169.0985,169.5613,9721.0
2025-02-07 12:20:00,172.15,172.57,172.0,172.34,11681.0,169.5121,169.9256,169.3644,169.6991,11681.0
2025-02-07 12:25:00,172.26,172.59,172.2,172.59,9568.0,169.6204,169.9453,169.5613,169.9453,9568.0
2025-02-07 12:30:00,172.42,172.61,172.33,172.44,8621.0,169.7779,169.965,169.6893,169.7976,8621.0
2025-02-07 12:35:00,172.44,172.56,172.25,172.41,28007.0,169.7976,169.9158,169.6105,169.7681,28007.0
2025-02-07 12:40:00,172.34,172.43,172.2,172.24,6580.0,169.6991,169.7878,169.5613,169.6007,6580.0
2025-02-07 12:45:00,172.16,172.42,172.12,172.36,2928.0,169.5219,169.7779,169.4825,169.7188,2928.0
2025-02-07 12:50:00,172.35,172.47,172.1,172.25,10397.0,169.709,169.8272,169.4628,169.6105,10397.0
2025-02-07 12:55:00,172.41,172.41,172.18,172.21,8251.0,169.7681,169.7681,169.5416,169.5711,8251.0
2025-02-07 13:00:00,172.21,172.43,172.16,172.23,16154.0,169.5711,169.7878,169.5219,169.5908,16154.0
2025-02-07 13:05:00,172.2,172.48,172.19,172.44,7614.0,169.5613,169.837,169.5514,169.7976,7614.0
2025-02-07 13:10:00,172.35,172.67,172.33,172.49,13840.0,169.709,170.0241,169.6893,169.8468,13840.0
2025-02-07 13:15:00,172.55,172.57,172.34,172.38,8831.0,169.9059,169.9256,169.6991,169.7385,8831.0
2025-02-07 13:20:00,172.38,172.71,172.35,172.61,12526.0,169.7385,170.0635,169.709,169.965,12526.0
2025-02-07 13:25:00,172.63,172.82,172.56,172.57,13961.0,169.9847,170.1718,169.9158,169.9256,13961.0
2025-02-07 13:30:00,172.6,172.6,172.22,172.25,15807.0,169.9552,169.9552,169.581,169.6105,15807.0
2025-02-07 13:35:00,172.22,172.29,172.09,172.23,14075.0,169.581,169.6499,169.453,169.5908,14075.0
2025-02-07 13:40:00,172.25,172.3,171.71,171.81,16781.0,169.6105,169.6598,169.0788,169.1773,16781.0
2025-02-07 13:45:00,171.83,171.9,171.75,171.8,7141.0,169.197,169.2659,169.1182,169.1674,7141.0
2025-02-07 13:50:00,171.8,171.95,171.59,171.92,23658.0,169.1674,169.3151,168.9606,169.2856,23658.0
2025-02-07 13:55:00,171.98,171.98,171.51,171.51,17991.0,169.3447,169.3447,168.8819,168.8819,17991.0
2025-02-07 14:00:00,171.59,171.6,171.36,171.41,16966.0,168.9606,168.9705,168.7342,168.7834,16966.0
2025-02-07 14:05:00,171.4,171.71,171.33,171.66,35561.0,168.7735,169.0788,168.7046,169.0296,35561.0
2025-02-07 14:10:00,171.59,171.79,171.41,171.78,18813.0,168.9606,169.1576,168.7834,169.1477,18813.0
2025-02-07 14:15:00,171.68,171.94,171.67,171.93,19424.0,169.0493,169.3053,169.0394,169.2954,19424.0
2025-02-07 14:20:00,171.9,172.0,171.79,172.0,31529.0,169.2659,169.3644,169.1576,169.3644,31529.0
2025-02-07 14:25:00,171.97,172.12,171.67,171.67,14279.0,169.3348,169.4825,169.0394,169.0394,14279.0
2025-02-07 14:30:00,171.71,172.29,171.67,172.27,15290.0,169.0788,169.6499,169.0394,169.6302,15290.0
2025-02-07 14:35:00,172.28,172.29,172.05,172.26,10818.0,169.6401,169.6499,169.4136,169.6204,10818.0
2025-02-07 14:40:00,172.2,172.2,171.93,172.05,8289.0,169.5613,169.5613,169.2954,169.4136,8289.0
2025-02-07 14:45:00,172.0,172.1,171.85,171.91,5114.0,169.3644,169.4628,169.2167,169.2757,5114.0
2025-02-07 14:50:00,171.91,171.97,171.08,171.11,36143.0,169.2757,169.3348,168.4584,168.488,36143.0
2025-02-07 14:55:00,171.11,171.17,170.81,170.85,45283.0,168.488,168.5471,168.1926,168.232,45283.0
2025-02-07 15:00:00,170.77,170.86,170.29,170.47,36226.0,168.1532,168.2418,167.6806,167.8578,36226.0
2025-02-07 15:05:00,170.45,170.68,170.37,170.41,39407.0,167.8381,168.0646,167.7593,167.7987,39407.0
2025-02-07 15:10:00,170.47,170.51,170.32,170.32,37696.0,167.8578,167.8972,167.7101,167.7101,37696.0
2025-02-07 15:15:00,170.3,170.56,170.2,170.39,39213.0,167.6904,167.9464,167.5919,167.779,39213.0
2025-02-07 15:20:00,170.34,170.5,170.14,170.34,44930.0,167.7298,167.8873,167.5329,167.7298,44930.0
2025-02-07 15:25:00,170.29,170.35,169.96,170.02,39705.0,167.6806,167.7396,167.3556,167.4147,39705.0
2025-02-07 15:30:00,170.02,170.31,169.93,170.29,74862.0,167.4147,167.7002,167.3261,167.6806,74862.0
2025-02-07 15:35:00,170.26,170.26,169.64,169.8,53514.0,167.651,167.651,167.0405,167.1981,53514.0
2025-02-07 15:40:00,169.77,169.77,169.16,169.24,85325.0,167.1685,167.1685,166.5679,166.6466,85325.0
2025-02-07 15:45:00,169.24,170.05,169.24,170.05,63542.0,166.6466,167.4442,166.6466,167.4442,63542.0
2025-02-07 15:50:00,170.05,170.63,170.05,170.21,90999.0,167.4442,168.0153,167.4442,167.6018,90999.0
2025-02-07 15:55:00,170.24,170.35,169.92,170.27,200719.0,167.6313,167.7396,167.3162,167.6609,200719.0
2025-02-10 09:30:00,170.58,172.67,169.57,170.27,98056.0,169.4006,171.4762,168.3976,169.0928,98056.0
2025-02-10 09:35:00,170.03,170.07,168.1,168.37,43725.0,168.8544,168.8941,166.9378,167.2059,43725.0
2025-02-10 09:40:00,168.41,168.82,167.39,167.79,21274.0,167.2456,167.6528,166.2327,166.6299,21274.0
2025-02-10 09:45:00,167.68,168.94,167.66,168.55,20680.0,166.5207,167.772,166.5008,167.3846,20680.0
2025-02-10 09:50:00,168.63,169.05,168.51,168.81,17049.0,167.4641,167.8812,167.3449,167.6429,17049.0
2025-02-10 09:55:00,168.81,169.07,168.63,168.64,12207.0,167.6429,167.9011,167.4641,167.474,12207.0
2025-02-10 10:00:00,168.62,168.9,168.55,168.9,14511.0,167.4542,167.7322,167.3846,167.7322,14511.0
2025-02-10 10:05:00,168.9,169.18,168.09,168.11,22403.0,167.7322,168.0103,166.9278,166.9477,22403.0
2025-02-10 10:10:00,168.24,168.44,168.04,168.34,12981.0,167.0768,167.2754,166.8782,167.1761,12981.0
2025-02-10 10:15:00,168.14,168.31,168.04,168.04,7000.0,166.9775,167.1463,166.8782,166.8782,7000.0
2025-02-10 10:20:00,168.2,168.2,167.54,167.54,15808.0,167.0371,167.0371,166.3816,166.3816,15808.0
2025-02-10 10:25:00,167.66,167.81,167.22,167.27,33933.0,166.5008,166.6498,166.0638,166.1135,33933.0
2025-02-10 10:30:00,167.28,167.71,167.16,167.29,59305.0,166.1234,166.5505,166.0043,166.1334,59305.0
2025-02-10 10:35:00,167.29,167.78,166.75,166.75,25868.0,166.1334,166.62,165.5971,165.5971,25868.0
2025-02-10 10:40:00,166.81,167.19,166.37,167.19,52376.0,165.6567,166.0341,165.2197,166.0341,52376.0
2025-02-10 10:45:00,167.14,168.1,167.13,168.1,16982.0,165.9844,166.9378,165.9745,166.9378,16982.0
2025-02-10 10:50:00,168.0,168.17,167.85,168.1,20187.0,166.8385,167.0073,166.6895,166.9378,20187.0
2025-02-10 10:55:00,168.14,168.16,167.76,167.88,8909.0,166.9775,166.9973,166.6001,166.7193,8909.0
2025-02-10 11:00:00,167.99,168.26,167.91,167.91,14215.0,166.8285,167.0967,166.7491,166.7491,14215.0
2025-02-10 11:05:00,168.01,168.18,167.86,167.92,21336.0,166.8484,167.0172,166.6994,166.759,21336.0
2025-02-10 11:10:00,168.15,168.36,167.84,167.86,21633.0,166.9874,167.196,166.6796,166.6994,21633.0
2025-02-10 11:15:00,167.81,167.86,167.27,167.28,29372.0,166.6498,166.6994,166.1135,166.1234,29372.0
2025-02-10 11:20:00,167.31,167.58,167.05,167.58,30667.0,166.1532,166.4214,165.895,166.4214,30667.0
2025-02-10 11:25:00,167.5,167.85,167.44,167.71,12472.0,166.3419,166.6895,166.2823,166.5505,12472.0
2025-02-10 11:30:00,167.79,167.79,167.35,167.44,14467.0,166.6299,166.6299,166.1929,166.2823,14467.0
2025-02-10 11:35:00,167.54,167.75,167.4,167.67,17467.0,166.3816,166.5902,166.2426,166.5107,17467.0
2025-02-10 11:40:00,167.82,167.89,167.63,167.81,11267.0,166.6597,166.7292,166.471,166.6498,11267.0
2025-02-10 11:45:00,167.81,167.81,167.42,167.65,7956.0,166.6498,166.6498,166.2625,166.4909,7956.0
2025-02-10 11:50:00,167.67,167.96,167.55,167.65,9193.0,166.5107,166.7987,166.3916,166.4909,9193.0
2025-02-10 11:55:00,167.65,167.9,167.57,167.76,9073.0,166.4909,166.7391,166.4114,166.6001,9073.0
2025-02-10 12:00:00,167.79,168.08,167.73,167.97,18256.0,166.6299,166.9179,166.5703,166.8087,18256.0
2025-02-10 12:05:00,167.93,168.14,167.93,168.03,6638.0,166.7689,166.9775,166.7689,166.8682,6638.0
2025-02-10 12:10:00,168.04,168.04,167.79,167.98,11109.0,166.8782,166.8782,166.6299,166.8186,11109.0
2025-02-10 12:15:00,167.85,167.96,167.67,167.89,6907.0,166.6895,166.7987,166.5107,166.7292,6907.0
2025-02-10 12:20:00,167.89,168.26,167.67,168.25,61281.0,166.7292,167.0967,166.5107,167.0867,61281.0
2025-02-10 12:25:00,168.25,168.41,168.12,168.14,36717.0,167.0867,167.2456,166.9576,166.9775,36717.0
2025-02-10 12:30:00,168.17,168.33,167.92,167.92,5969.0,167.0073,167.1662,166.759,166.759,5969.0
2025-02-10 12:35:00,167.92,168.02,167.88,168.0,5080.0,166.759,166.8583,166.7193,166.8385,5080.0
2025-02-10 12:40:00,168.01,168.31,167.98,168.3,4417.0,166.8484,167.1463,166.8186,167.1364,4417.0
2025-02-10 12:45:00,168.31,168.4,168.29,168.32,3547.0,167.1463,167.2357,167.1264,167.1562,3547.0
2025-02-10 12:50:00,168.32,168.5,168.24,168.41,4037.0,167.1562,167.335,167.0768,167.2456,4037.0
2025-02-10 12:55:00,168.42,168.5,168.39,168.5,2491.0,167.2555,167.335,167.2258,167.335,2491.0
2025-02-10 13:00:00,168.39,168.53,168.33,168.53,7575.0,167.2258,167.3648,167.1662,167.3648,7575.0
2025-02-10 13:05:00,168.53,168.66,168.44,168.6,5289.0,167.3648,167.4939,167.2754,167.4343,5289.0
2025-02-10 13:10:00,168.64,168.81,168.46,168.63,12133.0,167.474,167.6429,167.2953,167.4641,12133.0
2025-02-10 13:15:00,168.68,168.7,168.38,168.46,5569.0,167.5137,167.5336,167.2158,167.2953,5569.0
2025-02-10 13:20:00,168.38,168.54,168.33,168.54,6670.0,167.2158,167.3747,167.1662,167.3747,6670.0
2025-02-10 13:25:00,168.47,168.65,168.46,168.47,3583.0,167.3052,167.484,167.2953,167.3052,3583.0
2025-02-10 13:30:00,168.49,168.58,168.43,168.52,6489.0,167.3251,167.4144,167.2655,167.3549,6489.0
2025-02-10 13:35:00,168.64,168.81,168.59,168.75,3939.0,167.474,167.6429,167.4244,167.5833,3939.0
2025-02-10 13:40:00,168.75,169.29,168.75,169.1,11580.0,167.5833,168.1195,167.5833,167.9308,11580.0
2025-02-10 13:45:00,169.07,169.15,169.02,169.08,4173.0,167.9011,167.9805,167.8514,167.911,4173.0
2025-02-10 13:50:00,169.09,169.43,169.03,169.33,9107.0,167.9209,168.2586,167.8613,168.1593,9107.0
2025-02-10 13:55:00,169.27,169.51,169.27,169.35,5372.0,168.0997,168.338,168.0997,168.1791,5372.0
2025-02-10 14:00:00,169.31,169.44,169.07,169.4,4702.0,168.1394,168.2685,167.9011,168.2288,4702.0
2025-02-10 14:05:00,169.43,169.53,169.25,169.53,9229.0,168.2586,168.3579,168.0798,168.3579,9229.0
2025-02-10 14:10:00,169.46,169.52,169.43,169.5,3850.0,168.2884,168.3479,168.2586,168.3281,3850.0
2025-02-10 14:15:00,169.52,169.53,169.37,169.37,5801.0,168.3479,168.3579,168.199,168.199,5801.0
2025-02-10 14:20:00,169.36,169.4,169.25,169.4,8766.0,168.189,168.2288,168.0798,168.2288,8766.0
2025-02-10 14:25:00,169.4,169.43,169.12,169.21,7288.0,168.2288,168.2586,167.9507,168.0401,7288.0
2025-02-10 14:30:00,169.22,169.36,169.12,169.25,11632.0,168.05,168.189,167.9507,168.0798,11632.0
2025-02-10 14:35:00,169.25,169.39,169.24,169.38,8297.0,168.0798,168.2188,168.0699,168.2089,8297.0
2025-02-10 14:40:00,169.39,169.39,169.16,169.24,7465.0,168.2188,168.2188,167.9904,168.0699,7465.0
2025-02-10 14:45:00,169.23,169.27,169.09,169.18,3080.0,168.0599,168.0997,167.9209,168.0103,3080.0
2025-02-10 14:50:00,169.15,169.32,169.09,169.25,4040.0,167.9805,168.1493,167.9209,168.0798,4040.0
2025-02-10 14:55:00,169.27,169.33,169.0,169.0,9013.0,168.0997,168.1593,167.8315,167.8315,9013.0
2025-02-10 15:00:00,169.0,169.27,168.88,169.06,8533.0,167.8315,168.0997,167.7124,167.8911,8533.0
2025-02-10 15:05:00,169.06,169.06,168.82,168.92,15830.0,167.8911,167.8911,167.6528,167.7521,15830.0
2025-02-10 15:10:00,168.92,168.95,168.82,168.88,7540.0,167.7521,167.7819,167.6528,167.7124,7540.0
2025-02-10 15:15:00,168.89,168.94,168.65,168.65,11630.0,167.7223,167.772,167.484,167.484,11630.0
2025-02-10 15:20:00,168.75,168.87,168.53,168.7,12190.0,167.5833,167.7024,167.3648,167.5336,12190.0
2025-02-10 15:25:00,168.69,168.74,168.36,168.51,13534.0,167.5237,167.5733,167.196,167.3449,13534.0
2025-02-10 15:30:00,168.51,168.62,168.41,168.59,21287.0,167.3449,167.4542,167.2456,167.4244,21287.0
2025-02-10 15:35:00,168.62,168.62,168.43,168.5,11689.0,167.4542,167.4542,167.2655,167.335,11689.0
2025-02-10 15:40:00,168.59,168.75,168.53,168.68,8287.0,167.4244,167.5833,167.3648,167.5137,8287.0
2025-02-10 15:45:00,168.69,168.72,168.41,168.56,14194.0,167.5237,167.5535,167.2456,167.3946,14194.0
2025-02-10 15:50:00,168.6,169.08,168.43,168.54,23613.0,167.4343,167.911,167.2655,167.3747,23613.0
2025-02-10 15:55:00,168.5,168.71,168.43,168.68,90307.0,167.335,167.5435,167.2655,167.5137,90307.0
2025-02-11 09:30:00,166.53,167.48,165.11,165.47,60530.0,165.3786,166.322,163.9684,164.3259,60530.0
2025-02-11 09:35:00,165.33,165.78,164.76,165.32,58135.0,164.1869,164.6338,163.6209,164.177,58135.0
2025-02-11 09:40:00,165.43,165.88,164.94,165.4,29887.0,164.2862,164.7331,163.7996,164.2564,29887.0
2025-02-11 09:45:00,165.26,165.64,164.58,164.74,91561.0,164.1174,164.4948,163.4421,163.601,91561.0
2025-02-11 09:50:00,164.71,165.02,163.56,163.99,84172.0,163.5712,163.8791,162.4291,162.8562,84172.0
2025-02-11 09:55:00,163.95,164.72,163.84,164.54,51067.0,162.8165,163.5811,162.7072,163.4024,51067.0
2025-02-11 10:00:00,164.34,165.03,164.01,164.13,20605.0,163.2038,163.889,162.876,162.9952,20605.0
2025-02-11 10:05:00,164.09,164.12,163.7,164.0,20299.0,162.9555,162.9853,162.5682,162.8661,20299.0
2025-02-11 10:10:00,164.04,164.15,163.65,163.65,15628.0,162.9058,163.0151,162.5185,162.5185,15628.0
2025-02-11 10:15:00,163.71,163.8,163.27,163.33,53875.0,162.5781,162.6675,162.1412,162.2007,53875.0
2025-02-11 10:20:00,163.33,163.75,162.95,163.06,35658.0,162.2007,162.6178,161.8234,161.9326,35658.0
2025-02-11 10:25:00,163.06,163.21,162.76,163.19,28750.0,161.9326,162.0816,161.6347,162.0617,28750.0
2025-02-11 10:30:00,163.14,163.39,162.81,163.21,30340.0,162.0121,162.2603,161.6843,162.0816,30340.0
2025-02-11 10:35:00,163.11,163.35,163.08,163.29,32629.0,161.9823,162.2206,161.9525,162.161,32629.0
2025-02-11 10:40:00,163.2,163.34,163.0,163.08,57313.0,162.0716,162.2107,161.873,161.9525,57313.0
2025-02-11 10:45:00,163.08,163.62,163.07,163.62,33970.0,161.9525,162.4887,161.9425,162.4887,33970.0
2025-02-11 10:50:00,163.55,163.94,163.33,163.87,34370.0,162.4192,162.8065,162.2007,162.737,34370.0
2025-02-11 10:55:00,163.78,163.85,163.18,163.25,25287.0,162.6476,162.7171,162.0518,162.1213,25287.0
2025-02-11 11:00:00,163.25,163.89,163.17,163.66,18096.0,162.1213,162.7569,162.0418,162.5285,18096.0
2025-02-11 11:05:00,163.7,164.01,163.51,163.68,13547.0,162.5682,162.876,162.3795,162.5483,13547.0
2025-02-11 11:10:00,163.67,163.73,163.02,163.26,29996.0,162.5384,162.598,161.8929,162.1312,29996.0
2025-02-11 11:15:00,163.21,163.81,163.2,163.7,21458.0,162.0816,162.6774,162.0716,162.5682,21458.0
2025-02-11 11:20:00,163.7,164.04,163.58,163.95,17845.0,162.5682,162.9058,162.449,162.8165,17845.0
2025-02-11 11:25:00,163.98,163.98,163.22,163.28,25566.0,162.8462,162.8462,162.0915,162.1511,25566.0
2025-02-11 11:30:00,163.28,163.66,163.28,163.48,26631.0,162.1511,162.5285,162.1511,162.3497,26631.0
2025-02-11 11:35:00,163.49,163.52,163.13,163.29,34735.0,162.3596,162.3894,162.0021,162.161,34735.0
2025-02-11 11:40:00,163.23,163.23,162.75,162.93,35265.0,162.1014,162.1014,161.6247,161.8035,35265.0
2025-02-11 11:45:00,162.85,163.26,162.82,163.05,32015.0,161.7241,162.1312,161.6943,161.9227,32015.0
2025-02-11 11:50:00,163.05,163.4,162.96,163.25,27808.0,161.9227,162.2703,161.8333,162.1213,27808.0
2025-02-11 11:55:00,163.24,163.83,163.22,163.65,23451.0,162.1114,162.6973,162.0915,162.5185,23451.0
2025-02-11 12:00:00,163.51,163.53,163.34,163.43,8894.0,162.3795,162.3994,162.2107,162.3,8894.0
2025-02-11 12:05:00,163.44,163.54,163.23,163.38,12847.0,162.31,162.4093,162.1014,162.2504,12847.0
2025-02-11 12:10:00,163.46,163.69,163.37,163.52,18781.0,162.3298,162.5582,162.2405,162.3894,18781.0
2025-02-11 12:15:00,163.48,163.72,163.34,163.59,19835.0,162.3497,162.588,162.2107,162.4589,19835.0
2025-02-11 12:20:00,163.59,164.04,163.54,164.01,19658.0,162.4589,162.9058,162.4093,162.876,19658.0
2025-02-11 12:25:00,164.0,164.01,163.71,163.84,19056.0,162.8661,162.876,162.5781,162.7072,19056.0
2025-02-11 12:30:00,163.8,163.96,163.59,163.62,35139.0,162.6675,162.8264,162.4589,162.4887,35139.0
2025-02-11 12:35:00,163.73,163.73,163.27,163.62,11944.0,162.598,162.598,162.1412,162.4887,11944.0
2025-02-11 12:40:00,163.74,163.77,163.6,163.77,16982.0,162.6079,162.6377,162.4689,162.6377,16982.0
2025-02-11 12:45:00,163.77,163.91,163.69,163.84,9971.0,162.6377,162.7767,162.5582,162.7072,9971.0
2025-02-11 12:50:00,163.86,163.86,163.51,163.59,24387.0,162.7271,162.7271,162.3795,162.4589,24387.0
2025-02-11 12:55:00,163.59,163.67,163.47,163.56,24624.0,162.4589,162.5384,162.3398,162.4291,24624.0
2025-02-11 13:00:00,163.56,163.6,163.25,163.42,10967.0,162.4291,162.4689,162.1213,162.2901,10967.0
2025-02-11 13:05:00,163.49,163.78,163.49,163.63,10978.0,162.3596,162.6476,162.3596,162.4987,10978.0
2025-02-11 13:10:00,163.7,163.93,163.57,163.75,12585.0,162.5682,162.7966,162.4391,162.6178,12585.0
2025-02-11 13:15:00,163.77,164.02,163.72,163.94,12491.0,162.6377,162.886,162.588,162.8065,12491.0
2025-02-11 13:20:00,163.98,164.15,163.96,164.15,7517.0,162.8462,163.0151,162.8264,163.0151,7517.0
2025-02-11 13:25:00,164.13,164.13,163.77,163.78,6821.0,162.9952,162.9952,162.6377,162.6476,6821.0
2025-02-11 13:30:00,163.83,164.18,163.83,164.02,33929.0,162.6973,163.0449,162.6973,162.886,33929.0
2025-02-11 13:35:00,164.11,164.35,163.95,164.19,29097.0,162.9753,163.2137,162.8165,163.0548,29097.0
2025-02-11 13:40:00,164.19,164.36,163.93,164.03,11550.0,163.0548,163.2236,162.7966,162.8959,11550.0
2025-02-11 13:45:00,164.1,164.36,164.1,164.29,9737.0,162.9654,163.2236,162.9654,163.1541,9737.0
2025-02-11 13:50:00,164.28,164.31,164.02,164.02,10825.0,163.1442,163.174,162.886,162.886,10825.0
2025-02-11 13:55:00,164.06,164.26,163.97,164.01,20297.0,162.9257,163.1243,162.8363,162.876,20297.0
2025-02-11 14:00:00,164.01,164.17,163.91,164.09,16549.0,162.876,163.0349,162.7767,162.9555,16549.0
2025-02-11 14:05:00,164.06,164.56,164.06,164.3,20472.0,162.9257,163.4222,162.9257,163.164,20472.0
2025-02-11 14:10:00,164.28,164.47,164.27,164.36,13610.0,163.1442,163.3329,163.1342,163.2236,13610.0
2025-02-11 14:15:00,164.34,164.54,164.3,164.5,11295.0,163.2038,163.4024,163.164,163.3626,11295.0
2025-02-11 14:20:00,164.54,164.57,164.36,164.38,9856.0,163.4024,163.4322,163.2236,163.2435,9856.0
2025-02-11 14:25:00,164.32,164.54,164.31,164.41,13556.0,163.1839,163.4024,163.174,163.2733,13556.0
2025-02-11 14:30:00,164.41,164.72,164.41,164.59,11080.0,163.2733,163.5811,163.2733,163.452,11080.0
2025-02-11 14:35:00,164.59,164.86,164.54,164.78,15870.0,163.452,163.7202,163.4024,163.6407,15870.0
2025-02-11 14:40:00,164.86,165.18,164.83,165.09,22414.0,163.7202,164.0379,163.6904,163.9486,22414.0
2025-02-11 14:45:00,165.09,165.15,164.79,164.81,43521.0,163.9486,164.0082,163.6506,163.6705,43521.0
2025-02-11 14:50:00,164.81,164.85,164.37,164.49,18897.0,163.6705,163.7102,163.2335,163.3527,18897.0
2025-02-11 14:55:00,164.44,164.58,164.38,164.49,15763.0,163.3031,163.4421,163.2435,163.3527,15763.0
2025-02-11 15:00:00,164.5,164.58,164.4,164.46,19575.0,163.3626,163.4421,163.2633,163.3229,19575.0
2025-02-11 15:05:00,164.52,164.79,164.48,164.73,15432.0,163.3825,163.6506,163.3428,163.5911,15432.0
2025-02-11 15:10:00,164.69,164.87,164.62,164.81,10135.0,163.5513,163.7301,163.4818,163.6705,10135.0
2025-02-11 15:15:00,164.84,164.84,164.52,164.68,11568.0,163.7003,163.7003,163.3825,163.5414,11568.0
2025-02-11 15:20:00,164.62,164.73,164.55,164.57,16262.0,163.4818,163.5911,163.4123,163.4322,16262.0
2025-02-11 15:25:00,164.59,164.75,164.51,164.6,13185.0,163.452,163.6109,163.3726,163.462,13185.0
2025-02-11 15:30:00,164.65,164.78,164.61,164.7,16782.0,163.5116,163.6407,163.4719,163.5613,16782.0
2025-02-11 15:35:00,164.7,164.89,164.61,164.77,18774.0,163.5613,163.75,163.4719,163.6308,18774.0
2025-02-11 15:40:00,164.76,165.03,164.65,164.88,53118.0,163.6209,163.889,163.5116,163.74,53118.0
2025-02-11 15:45:00,164.9,164.9,164.6,164.7,21770.0,163.7599,163.7599,163.462,163.5613,21770.0
2025-02-11 15:50:00,164.68,164.87,164.63,164.71,42556.0,163.5414,163.7301,163.4918,163.5712,42556.0
2025-02-11 15:55:00,164.71,164.88,164.49,164.71,237725.0,163.5712,163.74,163.3527,163.5712,237725.0
2025-02-12 09:30:00,161.85,162.07,159.54,161.64,248756.0,160.731,160.9495,158.4369,160.5224,248756.0
2025-02-12 09:35:00,161.57,161.92,160.91,161.15,92940.0,160.4529,160.8005,159.7975,160.0358,92940.0
2025-02-12 09:40:00,161.22,161.34,160.72,160.93,91244.0,160.1053,160.2245,159.6088,159.8173,91244.0
2025-02-12 09:45:00,160.93,161.27,160.87,161.08,54634.0,159.8173,160.155,159.7577,159.9663,54634.0
2025-02-12 09:50:00,161.03,161.34,160.95,160.95,45308.0,159.9166,160.2245,159.8372,159.8372,45308.0
2025-02-12 09:55:00,161.0,161.34,160.64,161.1,70116.0,159.8868,160.2245,159.5293,159.9862,70116.0
2025-02-12 10:00:00,161.02,161.1,160.37,160.64,32182.0,159.9067,159.9862,159.2612,159.5293,32182.0
2025-02-12 10:05:00,160.6,161.12,160.37,160.99,71776.0,159.4896,160.006,159.2612,159.8769,71776.0
2025-02-12 10:10:00,161.01,161.12,160.63,160.8,28339.0,159.8968,160.006,159.5194,159.6882,28339.0
2025-02-12 10:15:00,160.8,161.27,160.7,161.01,72008.0,159.6882,160.155,159.5889,159.8968,72008.0
2025-02-12 10:20:00,161.06,161.07,160.46,160.91,63788.0,159.9464,159.9564,159.3506,159.7975,63788.0
2025-02-12 10:25:00,161.0,161.06,160.76,160.95,15542.0,159.8868,159.9464,159.6485,159.8372,15542.0
2025-02-12 10:30:00,160.98,161.23,160.72,161.22,17986.0,159.867,160.1153,159.6088,160.1053,17986.0
2025-02-12 10:35:00,161.13,161.85,161.1,161.62,55996.0,160.0159,160.731,159.9862,160.5026,55996.0
2025-02-12 10:40:00,161.66,161.99,161.42,161.66,38943.0,160.5423,160.87,160.3039,160.5423,38943.0
2025-02-12 10:45:00,161.67,161.76,161.43,161.55,40184.0,160.5522,160.6416,160.3139,160.433,40184.0
2025-02-12 10:50:00,161.53,161.71,161.39,161.55,28059.0,160.4132,160.5919,160.2742,160.433,28059.0
2025-02-12 10:55:00,161.65,161.66,161.35,161.53,37308.0,160.5324,160.5423,160.2344,160.4132,37308.0
2025-02-12 11:00:00,161.53,161.56,161.09,161.32,19019.0,160.4132,160.443,159.9762,160.2046,19019.0
2025-02-12 11:05:00,161.32,161.32,160.63,160.67,28102.0,160.2046,160.2046,159.5194,159.5591,28102.0
2025-02-12 11:10:00,160.68,160.68,160.01,160.48,88677.0,159.5691,159.5691,158.9037,159.3704,88677.0
2025-02-12 11:15:00,160.37,160.56,160.24,160.41,23852.0,159.2612,159.4499,159.1321,159.3009,23852.0
2025-02-12 11:20:00,160.42,160.46,160.14,160.18,24614.0,159.3109,159.3506,159.0328,159.0725,24614.0
2025-02-12 11:25:00,160.18,160.27,159.89,160.27,53837.0,159.0725,159.1619,158.7845,159.1619,53837.0
2025-02-12 11:30:00,160.27,160.64,160.26,160.45,17917.0,159.1619,159.5293,159.152,159.3407,17917.0
2025-02-12 11:35:00,160.4,160.63,160.27,160.55,14333.0,159.291,159.5194,159.1619,159.44,14333.0
2025-02-12 11:40:00,160.64,160.74,160.41,160.59,29025.0,159.5293,159.6286,159.3009,159.4797,29025.0
2025-02-12 11:45:00,160.64,160.72,160.47,160.56,16277.0,159.5293,159.6088,159.3605,159.4499,16277.0
2025-02-12 11:50:00,160.56,160.93,160.55,160.89,23260.0,159.4499,159.8173,159.44,159.7776,23260.0
2025-02-12 11:55:00,160.86,161.07,160.86,160.97,19931.0,159.7478,159.9564,159.7478,159.8571,19931.0
2025-02-12 12:00:00,160.92,161.01,160.65,160.69,53336.0,159.8074,159.8968,159.5393,159.579,53336.0
2025-02-12 12:05:00,160.65,160.8,160.53,160.71,22127.0,159.5393,159.6882,159.4201,159.5989,22127.0
2025-02-12 12:10:00,160.72,160.84,160.43,160.76,19543.0,159.6088,159.728,159.3208,159.6485,19543.0
2025-02-12 12:15:00,160.79,160.98,160.78,160.86,20736.0,159.6783,159.867,159.6684,159.7478,20736.0
2025-02-12 12:20:00,160.8,161.13,160.8,161.07,38415.0,159.6882,160.0159,159.6882,159.9564,38415.0
2025-02-12 12:25:00,161.13,161.15,160.89,161.04,44359.0,160.0159,160.0358,159.7776,159.9266,44359.0
2025-02-12 12:30:00,161.1,161.1,160.79,160.97,19459.0,159.9862,159.9862,159.6783,159.8571,19459.0
2025-02-12 12:35:00,160.98,161.0,160.73,160.77,40445.0,159.867,159.8868,159.6187,159.6584,40445.0
2025-02-12 12:40:00,160.77,160.83,160.49,160.6,22823.0,159.6584,159.718,159.3804,159.4896,22823.0
2025-02-12 12:45:00,160.6,160.95,160.56,160.85,31272.0,159.4896,159.8372,159.4499,159.7379,31272.0
2025-02-12 12:50:00,160.85,160.94,160.77,160.9,11707.0,159.7379,159.8273,159.6584,159.7875,11707.0
2025-02-12 12:55:00,160.94,161.24,160.88,161.08,54882.0,159.8273,160.1252,159.7677,159.9663,54882.0
2025-02-12 13:00:00,161.07,161.1,160.71,160.75,31469.0,159.9564,159.9862,159.5989,159.6386,31469.0
2025-02-12 13:05:00,160.81,161.0,160.74,160.91,33246.0,159.6982,159.8868,159.6286,159.7975,33246.0
2025-02-12 13:10:00,160.92,161.17,160.81,160.97,54241.0,159.8074,160.0557,159.6982,159.8571,54241.0
2025-02-12 13:15:00,160.97,161.08,160.9,160.96,18421.0,159.8571,159.9663,159.7875,159.8471,18421.0
2025-02-12 13:20:00,160.99,161.36,160.98,161.27,31520.0,159.8769,160.2444,159.867,160.155,31520.0
2025-02-12 13:25:00,161.27,161.53,161.15,161.26,55983.0,160.155,160.4132,160.0358,160.1451,55983.0
2025-02-12 13:30:00,161.36,161.37,160.93,161.03,24495.0,160.2444,160.2543,159.8173,159.9166,24495.0
2025-02-12 13:35:00,161.03,161.27,160.98,161.25,24914.0,159.9166,160.155,159.867,160.1351,24914.0
2025-02-12 13:40:00,161.28,161.28,160.96,160.96,15970.0,160.1649,160.1649,159.8471,159.8471,15970.0
2025-02-12 13:45:00,161.0,161.41,160.98,161.16,17597.0,159.8868,160.294,159.867,160.0457,17597.0
2025-02-12 13:50:00,161.19,161.48,161.15,161.38,13594.0,160.0755,160.3635,160.0358,160.2642,13594.0
2025-02-12 13:55:00,161.38,161.42,161.17,161.22,21606.0,160.2642,160.3039,160.0557,160.1053,21606.0
2025-02-12 14:00:00,161.22,161.24,160.98,160.99,24402.0,160.1053,160.1252,159.867,159.8769,24402.0
2025-02-12 14:05:00,161.03,161.03,160.9,160.9,14101.0,159.9166,159.9166,159.7875,159.7875,14101.0
2025-02-12 14:10:00,160.92,160.94,160.82,160.89,13959.0,159.8074,159.8273,159.7081,159.7776,13959.0
2025-02-12 14:15:00,160.88,160.92,160.72,160.74,9533.0,159.7677,159.8074,159.6088,159.6286,9533.0
2025-02-12 14:20:00,160.75,161.03,160.74,160.89,21089.0,159.6386,159.9166,159.6286,159.7776,21089.0
2025-02-12 14:25:00,160.9,161.03,160.75,160.97,23605.0,159.7875,159.9166,159.6386,159.8571,23605.0
2025-02-12 14:30:00,160.94,161.0,160.89,160.94,14438.0,159.8273,159.8868,159.7776,159.8273,14438.0
2025-02-12 14:35:00,161.0,161.17,160.97,161.17,17333.0,159.8868,160.0557,159.8571,160.0557,17333.0
2025-02-12 14:40:00,161.15,161.18,160.95,160.97,13648.0,160.0358,160.0656,159.8372,159.8571,13648.0
2025-02-12 14:45:00,161.0,161.3,160.91,161.11,24870.0,159.8868,160.1848,159.7975,159.9961,24870.0
2025-02-12 14:50:00,161.11,161.19,161.02,161.12,24807.0,159.9961,160.0755,159.9067,160.006,24807.0
2025-02-12 14:55:00,161.11,161.15,160.97,161.0,13433.0,159.9961,160.0358,159.8571,159.8868,13433.0
2025-02-12 15:00:00,161.04,161.11,160.84,160.89,18682.0,159.9266,159.9961,159.728,159.7776,18682.0
2025-02-12 15:05:00,160.93,161.01,160.85,160.9,11186.0,159.8173,159.8968,159.7379,159.7875,11186.0
2025-02-12 15:10:00,160.86,161.04,160.86,160.89,26078.0,159.7478,159.9266,159.7478,159.7776,26078.0
2025-02-12 15:15:00,160.88,160.91,160.66,160.66,20542.0,159.7677,159.7975,159.5492,159.5492,20542.0
2025-02-12 15:20:00,160.64,160.7,160.53,160.6,30450.0,159.5293,159.5889,159.4201,159.4896,30450.0
2025-02-12 15:25:00,160.58,160.61,160.4,160.4,27207.0,159.4698,159.4995,159.291,159.291,27207.0
2025-02-12 15:30:00,160.39,160.47,160.25,160.37,36742.0,159.2811,159.3605,159.142,159.2612,36742.0
2025-02-12 15:35:00,160.36,160.39,160.06,160.09,55234.0,159.2513,159.2811,158.9533,158.9831,55234.0
2025-02-12 15:40:00,160.1,160.32,160.09,160.18,39225.0,158.9931,159.2116,158.9831,159.0725,39225.0
2025-02-12 15:45:00,160.16,160.34,160.11,160.11,45437.0,159.0527,159.2314,159.003,159.003,45437.0
2025-02-12 15:50:00,160.16,160.5,160.11,160.37,80600.0,159.0527,159.3903,159.003,159.2612,80600.0
2025-02-12 15:55:00,160.39,160.97,160.39,160.86,247419.0,159.2811,159.8571,159.2811,159.7478,247419.0
2025-02-13 09:30:00,161.76,163.0,160.87,161.26,199006.0,160.6416,161.873,159.7577,160.1451,199006.0
2025-02-13 09:35:00,161.21,161.5,160.32,160.32,37607.0,160.0954,160.3834,159.2116,159.2116,37607.0
2025-02-13 09:40:00,160.33,161.33,160.16,161.33,26589.0,159.2215,160.2146,159.0527,160.2146,26589.0
2025-02-13 09:45:00,161.22,161.46,160.68,160.79,38336.0,160.1053,160.3437,159.5691,159.6783,38336.0
2025-02-13 09:50:00,160.81,160.86,160.3,160.46,27092.0,159.6982,159.7478,159.1917,159.3506,27092.0
2025-02-13 09:55:00,160.45,160.7,160.0,160.3,64954.0,159.3407,159.5889,158.8938,159.1917,64954.0
2025-02-13 10:00:00,160.32,160.68,160.23,160.42,30369.0,159.2116,159.5691,159.1222,159.3109,30369.0
2025-02-13 10:05:00,160.45,160.83,160.34,160.8,73759.0,159.3407,159.718,159.2314,159.6882,73759.0
2025-02-13 10:10:00,160.8,161.15,160.49,160.62,66547.0,159.6882,160.0358,159.3804,159.5095,66547.0
2025-02-13 10:15:00,160.59,161.0,160.46,160.97,58554.0,159.4797,159.8868,159.3506,159.8571,58554.0
2025-02-13 10:20:00,161.03,161.36,160.76,161.12,49173.0,159.9166,160.2444,159.6485,160.006,49173.0
2025-02-13 10:25:00,161.06,161.7,160.83,161.57,36495.0,159.9464,160.582,159.718,160.4529,36495.0
2025-02-13 10:30:00,161.47,161.62,161.31,161.49,36415.0,160.3536,160.5026,160.1947,160.3735,36415.0
2025-02-13 10:35:00,161.53,161.53,161.16,161.2,25226.0,160.4132,160.4132,160.0457,160.0855,25226.0
2025-02-13 10:40:00,161.14,161.37,161.02,161.02,15343.0,160.0259,160.2543,159.9067,159.9067,15343.0
2025-02-13 10:45:00,161.01,161.14,160.83,161.05,18132.0,159.8968,160.0259,159.718,159.9365,18132.0
2025-02-13 10:50:00,161.03,161.14,160.53,160.59,23317.0,159.9166,160.0259,159.4201,159.4797,23317.0
2025-02-13 10:55:00,160.54,160.6,160.18,160.19,33271.0,159.43,159.4896,159.0725,159.0824,33271.0
2025-02-13 11:00:00,160.27,160.34,159.87,160.11,33650.0,159.1619,159.2314,158.7647,159.003,33650.0
2025-02-13 11:05:00,160.13,160.4,160.06,160.11,20244.0,159.0229,159.291,158.9533,159.003,20244.0
2025-02-13 11:10:00,160.11,160.48,159.97,160.03,36594.0,159.003,159.3704,158.864,158.9236,36594.0
2025-02-13 11:15:00,159.97,160.18,159.84,159.92,19400.0,158.864,159.0725,158.7349,158.8143,19400.0
2025-02-13 11:20:00,159.94,160.0,159.67,159.81,47681.0,158.8342,158.8938,158.566,158.7051,47681.0
2025-02-13 11:25:00,159.78,159.86,159.52,159.61,20573.0,158.6753,158.7547,158.4171,158.5065,20573.0
2025-02-13 11:30:00,159.65,159.96,159.54,159.8,19113.0,158.5462,158.854,158.4369,158.6951,19113.0
2025-02-13 11:35:00,159.72,159.78,159.46,159.53,35856.0,158.6157,158.6753,158.3575,158.427,35856.0
2025-02-13 11:40:00,159.58,159.64,159.3,159.3,18683.0,158.4767,158.5363,158.1986,158.1986,18683.0
2025-02-13 11:45:00,159.34,159.71,159.21,159.57,24651.0,158.2383,158.6058,158.1092,158.4667,24651.0
2025-02-13 11:50:00,159.53,159.61,159.26,159.26,32285.0,158.427,158.5065,158.1589,158.1589,32285.0
2025-02-13 11:55:00,159.25,159.38,159.05,159.28,61354.0,158.1489,158.278,157.9503,158.1787,61354.0
2025-02-13 12:00:00,159.25,159.33,159.06,159.27,33191.0,158.1489,158.2284,157.9603,158.1688,33191.0
2025-02-13 12:05:00,159.27,159.27,158.77,158.97,75074.0,158.1688,158.1688,157.6723,157.8709,75074.0
2025-02-13 12:10:00,159.01,159.09,158.86,158.98,20036.0,157.9106,157.9901,157.7616,157.8808,20036.0
2025-02-13 12:15:00,159.03,159.28,158.88,158.94,33109.0,157.9305,158.1787,157.7815,157.8411,33109.0
2025-02-13 12:20:00,158.89,159.16,158.86,158.98,16846.0,157.7914,158.0596,157.7616,157.8808,16846.0
2025-02-13 12:25:00,158.92,159.11,158.8,159.11,20622.0,157.8212,158.0099,157.7021,158.0099,20622.0
2025-02-13 12:30:00,158.99,159.12,158.85,158.94,17000.0,157.8907,158.0198,157.7517,157.8411,17000.0
2025-02-13 12:35:00,158.94,159.12,158.86,158.96,18640.0,157.8411,158.0198,157.7616,157.861,18640.0
2025-02-13 12:40:00,158.92,158.99,158.64,158.65,17617.0,157.8212,157.8907,157.5432,157.5531,17617.0
2025-02-13 12:45:00,158.71,158.96,158.63,158.79,27082.0,157.6127,157.861,157.5332,157.6921,27082.0
2025-02-13 12:50:00,158.84,158.89,158.63,158.71,21447.0,157.7418,157.7914,157.5332,157.6127,21447.0
2025-02-13 12:55:00,158.66,158.72,158.46,158.63,43236.0,157.563,157.6226,157.3644,157.5332,43236.0
2025-02-13 13:00:00,158.65,158.69,158.48,158.59,12920.0,157.5531,157.5928,157.3843,157.4935,12920.0
2025-02-13 13:05:00,158.62,158.7,158.5,158.6,30984.0,157.5233,157.6028,157.4041,157.5034,30984.0
2025-02-13 13:10:00,158.65,158.69,158.51,158.64,15172.0,157.5531,157.5928,157.4141,157.5432,15172.0
2025-02-13 13:15:00,158.64,159.02,158.63,158.68,37649.0,157.5432,157.9205,157.5332,157.5829,37649.0
2025-02-13 13:20:00,158.67,159.08,158.65,158.99,34561.0,157.573,157.9801,157.5531,157.8907,34561.0
2025-02-13 13:25:00,159.1,159.38,159.09,159.35,20138.0,158.0,158.278,157.9901,158.2483,20138.0
2025-02-13 13:30:00,159.35,159.58,159.27,159.44,18761.0,158.2483,158.4767,158.1688,158.3376,18761.0
2025-02-13 13:35:00,159.43,159.93,159.43,159.84,18834.0,158.3277,158.8242,158.3277,158.7349,18834.0
2025-02-13 13:40:00,160.0,160.17,159.2,159.51,53064.0,158.8938,159.0626,158.0993,158.4072,53064.0
2025-02-13 13:45:00,159.61,159.85,159.42,159.66,8925.0,158.5065,158.7448,158.3178,158.5561,8925.0
2025-02-13 13:50:00,159.61,159.74,159.39,159.61,13560.0,158.5065,158.6356,158.288,158.5065,13560.0
2025-02-13 13:55:00,159.64,159.93,159.48,159.8,9284.0,158.5363,158.8242,158.3774,158.6951,9284.0
2025-02-13 14:00:00,159.72,159.97,159.69,159.97,15925.0,158.6157,158.864,158.5859,158.864,15925.0
2025-02-13 14:05:00,159.91,160.19,159.83,160.03,14802.0,158.8044,159.0824,158.7249,158.9236,14802.0
2025-02-13 14:10:00,160.02,160.05,159.88,159.98,10238.0,158.9136,158.9434,158.7746,158.8739,10238.0
2025-02-13 14:15:00,159.94,160.11,159.92,160.05,22381.0,158.8342,159.003,158.8143,158.9434,22381.0
2025-02-13 14:20:00,160.05,160.23,160.02,160.07,22349.0,158.9434,159.1222,158.9136,158.9633,22349.0
2025-02-13 14:25:00,160.13,160.36,160.04,160.26,17664.0,159.0229,159.2513,158.9335,159.152,17664.0
2025-02-13 14:30:00,160.26,160.34,160.12,160.27,20830.0,159.152,159.2314,159.0129,159.1619,20830.0
2025-02-13 14:35:00,160.32,160.35,160.15,160.34,16212.0,159.2116,159.2413,159.0427,159.2314,16212.0
2025-02-13 14:40:00,160.34,160.38,160.15,160.27,48373.0,159.2314,159.2711,159.0427,159.1619,48373.0
2025-02-13 14:45:00,160.26,160.45,160.21,160.3,36878.0,159.152,159.3407,159.1023,159.1917,36878.0
2025-02-13 14:50:00,160.38,160.57,160.3,160.41,31123.0,159.2711,159.4598,159.1917,159.3009,31123.0
2025-02-13 14:55:00,160.47,160.58,160.21,160.32,38743.0,159.3605,159.4698,159.1023,159.2116,38743.0
2025-02-13 15:00:00,160.29,160.4,160.15,160.16,20859.0,159.1818,159.291,159.0427,159.0527,20859.0
2025-02-13 15:05:00,160.16,160.17,160.02,160.05,16823.0,159.0527,159.0626,158.9136,158.9434,16823.0
2025-02-13 15:10:00,160.0,160.13,159.92,160.07,37674.0,158.8938,159.0229,158.8143,158.9633,37674.0
2025-02-13 15:15:00,160.09,160.25,159.96,160.1,25158.0,158.9831,159.142,158.854,158.9931,25158.0
2025-02-13 15:20:00,160.08,160.14,159.89,159.92,27086.0,158.9732,159.0328,158.7845,158.8143,27086.0
2025-02-13 15:25:00,159.92,160.19,159.88,160.16,25500.0,158.8143,159.0824,158.7746,159.0527,25500.0
2025-02-13 15:30:00,160.2,160.22,160.01,160.01,30941.0,159.0924,159.1122,158.9037,158.9037,30941.0
2025-02-13 15:35:00,160.02,160.42,160.01,160.33,36748.0,158.9136,159.3109,158.9037,159.2215,36748.0
2025-02-13 15:40:00,160.29,160.34,160.1,160.15,31863.0,159.1818,159.2314,158.9931,159.0427,31863.0
2025-02-13 15:45:00,160.14,160.22,159.94,160.08,41869.0,159.0328,159.1122,158.8342,158.9732,41869.0
2025-02-13 15:50:00,160.08,160.17,159.87,160.0,72783.0,158.9732,159.0626,158.7647,158.8938,72783.0
2025-02-13 15:55:00,159.97,160.51,159.9,160.48,272659.0,158.864,159.4002,158.7945,159.3704,272659.0
2025-02-14 09:30:00,161.75,163.0,161.25,162.74,202232.0,160.6317,161.873,160.1351,161.6148,202232.0
2025-02-14 09:35:00,162.74,162.92,162.06,162.06,49648.0,161.6148,161.7936,160.9395,160.9395,49648.0
2025-02-14 09:40:00,162.17,164.49,162.04,164.47,87356.0,161.0488,163.3527,160.9197,163.3329,87356.0
2025-02-14 09:45:00,164.38,164.82,163.69,163.99,86158.0,163.2435,163.6804,162.5582,162.8562,86158.0
2025-02-14 09:50:00,163.93,164.05,163.18,163.42,29763.0,162.7966,162.9158,162.0518,162.2901,29763.0
2025-02-14 09:55:00,163.41,163.79,163.24,163.61,55893.0,162.2802,162.6576,162.1114,162.4788,55893.0
2025-02-14 10:00:00,163.55,164.07,163.17,164.06,27226.0,162.4192,162.9356,162.0418,162.9257,27226.0
2025-02-14 10:05:00,164.03,164.67,163.87,164.47,82797.0,162.8959,163.5315,162.737,163.3329,82797.0
2025-02-14 10:10:00,164.45,164.5,164.12,164.33,34652.0,163.313,163.3626,162.9853,163.1938,34652.0
2025-02-14 10:15:00,164.33,164.66,164.01,164.58,59396.0,163.1938,163.5215,162.876,163.4421,59396.0
2025-02-14 10:20:00,164.52,164.61,164.11,164.52,32176.0,163.3825,163.4719,162.9753,163.3825,32176.0
2025-02-14 10:25:00,164.52,164.64,164.35,164.53,30536.0,163.3825,163.5017,163.2137,163.3924,30536.0
2025-02-14 10:30:00,164.5,164.64,164.22,164.54,36344.0,163.3626,163.5017,163.0846,163.4024,36344.0
2025-02-14 10:35:00,164.56,164.98,164.51,164.89,57678.0,163.4222,163.8393,163.3726,163.75,57678.0
2025-02-14 10:40:00,164.89,164.96,164.6,164.82,38190.0,163.75,163.8195,163.462,163.6804,38190.0
2025-02-14 10:45:00,164.84,164.84,164.36,164.76,25207.0,163.7003,163.7003,163.2236,163.6209,25207.0
2025-02-14 10:50:00,164.68,164.75,164.32,164.43,22487.0,163.5414,163.6109,163.1839,163.2931,22487.0
2025-02-14 10:55:00,164.43,164.7,164.18,164.34,29289.0,163.2931,163.5613,163.0449,163.2038,29289.0
2025-02-14 11:00:00,164.33,164.93,164.29,164.8,19238.0,163.1938,163.7897,163.1541,163.6606,19238.0
2025-02-14 11:05:00,164.8,164.99,164.63,164.89,49839.0,163.6606,163.8493,163.4918,163.75,49839.0
2025-02-14 11:10:00,164.9,165.09,164.41,164.63,45310.0,163.7599,163.9486,163.2733,163.4918,45310.0
2025-02-14 11:15:00,164.61,164.75,164.54,164.63,18314.0,163.4719,163.6109,163.4024,163.4918,18314.0
2025-02-14 11:20:00,164.7,165.08,164.39,165.0,33007.0,163.5613,163.9386,163.2534,163.8592,33007.0
2025-02-14 11:25:00,165.05,165.65,164.99,165.49,70349.0,163.9088,164.5047,163.8493,164.3458,70349.0
2025-02-14 11:30:00,165.48,165.52,165.01,165.47,110358.0,164.3359,164.3756,163.8691,164.3259,110358.0
2025-02-14 11:35:00,165.5,165.8,165.32,165.75,54251.0,164.3557,164.6537,164.177,164.604,54251.0
2025-02-14 11:40:00,165.76,165.82,165.47,165.56,59133.0,164.6139,164.6735,164.3259,164.4153,59133.0
2025-02-14 11:45:00,165.55,165.72,165.16,165.44,38986.0,164.4054,164.5742,164.0181,164.2962,38986.0
2025-02-14 11:50:00,165.44,165.77,165.04,165.61,66225.0,164.2962,164.6239,163.8989,164.465,66225.0
2025-02-14 11:55:00,165.6,165.72,165.44,165.5,36877.0,164.455,164.5742,164.2962,164.3557,36877.0
2025-02-14 12:00:00,165.5,165.85,165.33,165.38,25785.0,164.3557,164.7033,164.1869,164.2366,25785.0
2025-02-14 12:05:00,165.38,165.38,164.82,165.06,41180.0,164.2366,164.2366,163.6804,163.9188,41180.0
2025-02-14 12:10:00,165.06,165.08,164.74,164.79,25914.0,163.9188,163.9386,163.601,163.6506,25914.0
2025-02-14 12:15:00,164.79,164.88,164.37,164.39,19827.0,163.6506,163.74,163.2335,163.2534,19827.0
2025-02-14 12:20:00,164.4,164.84,164.4,164.76,26632.0,163.2633,163.7003,163.2633,163.6209,26632.0
2025-02-14 12:25:00,164.72,164.81,164.47,164.6,24795.0,163.5811,163.6705,163.3329,163.462,24795.0
2025-02-14 12:30:00,164.61,164.64,164.45,164.55,40540.0,163.4719,163.5017,163.313,163.4123,40540.0
2025-02-14 12:35:00,164.5,164.8,164.42,164.44,22804.0,163.3626,163.6606,163.2832,163.3031,22804.0
2025-02-14 12:40:00,164.52,164.65,164.4,164.52,20620.0,163.3825,163.5116,163.2633,163.3825,20620.0
2025-02-14 12:45:00,164.52,164.77,164.43,164.69,25664.0,163.3825,163.6308,163.2931,163.5513,25664.0
2025-02-14 12:50:00,164.69,165.41,164.62,165.4,25758.0,163.5513,164.2664,163.4818,164.2564,25758.0
2025-02-14 12:55:00,165.38,165.42,164.95,165.14,19107.0,164.2366,164.2763,163.8095,163.9982,19107.0
2025-02-14 13:00:00,165.06,165.11,164.75,164.89,8464.0,163.9188,163.9684,163.6109,163.75,8464.0
2025-02-14 13:05:00,164.83,164.84,164.62,164.75,12744.0,163.6904,163.7003,163.4818,163.6109,12744.0
2025-02-14 13:10:00,164.84,164.84,164.42,164.48,10984.0,163.7003,163.7003,163.2832,163.3428,10984.0
2025-02-14 13:15:00,164.51,164.55,164.36,164.51,8689.0,163.3726,163.4123,163.2236,163.3726,8689.0
2025-02-14 13:20:00,164.53,164.55,164.44,164.54,7939.0,163.3924,163.4123,163.3031,163.4024,7939.0
2025-02-14 13:25:00,164.55,164.68,164.5,164.64,14663.0,163.4123,163.5414,163.3626,163.5017,14663.0
2025-02-14 13:30:00,164.64,164.8,164.62,164.72,7603.0,163.5017,163.6606,163.4818,163.5811,7603.0
2025-02-14 13:35:00,164.65,164.78,164.58,164.77,16530.0,163.5116,163.6407,163.4421,163.6308,16530.0
2025-02-14 13:40:00,164.77,164.82,164.67,164.75,19054.0,163.6308,163.6804,163.5315,163.6109,19054.0
2025-02-14 13:45:00,164.76,164.93,164.71,164.85,12889.0,163.6209,163.7897,163.5712,163.7102,12889.0
2025-02-14 13:50:00,164.9,164.92,164.69,164.83,9608.0,163.7599,163.7797,163.5513,163.6904,9608.0
2025-02-14 13:55:00,164.77,164.83,164.64,164.68,12701.0,163.6308,163.6904,163.5017,163.5414,12701.0
2025-02-14 14:00:00,164.67,164.93,164.61,164.92,27708.0,163.5315,163.7897,163.4719,163.7797,27708.0
2025-02-14 14:05:00,164.87,164.92,164.68,164.71,19160.0,163.7301,163.7797,163.5414,163.5712,19160.0
2025-02-14 14:10:00,164.73,164.86,164.69,164.86,18222.0,163.5911,163.7202,163.5513,163.7202,18222.0
2025-02-14 14:15:00,164.85,164.85,164.7,164.72,17280.0,163.7102,163.7102,163.5613,163.5811,17280.0
2025-02-14 14:20:00,164.76,164.76,164.47,164.5,14141.0,163.6209,163.6209,163.3329,163.3626,14141.0
2025-02-14 14:25:00,164.5,164.56,164.39,164.43,23133.0,163.3626,163.4222,163.2534,163.2931,23133.0
2025-02-14 14:30:00,164.43,164.55,164.31,164.31,21412.0,163.2931,163.4123,163.174,163.174,21412.0
2025-02-14 14:35:00,164.32,164.59,164.27,164.59,8899.0,163.1839,163.452,163.1342,163.452,8899.0
2025-02-14 14:40:00,164.53,164.59,164.45,164.5,12089.0,163.3924,163.452,163.313,163.3626,12089.0
2025-02-14 14:45:00,164.5,164.53,164.4,164.41,13997.0,163.3626,163.3924,163.2633,163.2733,13997.0
2025-02-14 14:50:00,164.46,164.46,164.23,164.28,7600.0,163.3229,163.3229,163.0945,163.1442,7600.0
2025-02-14 14:55:00,164.28,164.44,164.11,164.25,23463.0,163.1442,163.3031,162.9753,163.1144,23463.0
2025-02-14 15:00:00,164.19,164.29,164.05,164.22,14197.0,163.0548,163.1541,162.9158,163.0846,14197.0
2025-02-14 15:05:00,164.22,164.27,164.06,164.08,12520.0,163.0846,163.1342,162.9257,162.9456,12520.0
2025-02-14 15:10:00,164.07,164.32,164.05,164.32,20384.0,162.9356,163.1839,162.9158,163.1839,20384.0
2025-02-14 15:15:00,164.3,164.58,164.27,164.34,47870.0,163.164,163.4421,163.1342,163.2038,47870.0
2025-02-14 15:20:00,164.31,164.32,164.08,164.14,6463.0,163.174,163.1839,162.9456,163.0051,6463.0
2025-02-14 15:25:00,164.09,164.17,163.83,163.89,12905.0,162.9555,163.0349,162.6973,162.7569,12905.0
2025-02-14 15:30:00,163.93,164.19,163.8,164.19,21533.0,162.7966,163.0548,162.6675,163.0548,21533.0
2025-02-14 15:35:00,164.18,164.42,164.02,164.39,33085.0,163.0449,163.2832,162.886,163.2534,33085.0
2025-02-14 15:40:00,164.42,164.81,164.37,164.75,42731.0,163.2832,163.6705,163.2335,163.6109,42731.0
2025-02-14 15:45:00,164.77,164.83,164.25,164.31,38313.0,163.6308,163.6904,163.1144,163.174,38313.0
2025-02-14 15:50:00,164.33,164.77,164.33,164.76,54652.0,163.1938,163.6308,163.1938,163.6209,54652.0
2025-02-14 15:55:00,164.75,165.27,164.67,164.78,142190.0,163.6109,164.1273,163.5315,163.6407,142190.0
2025-02-18 09:30:00,164.86,166.0,164.84,165.52,174075.0,163.7202,164.8523,163.7003,164.3756,174075.0
2025-02-18 09:35:00,165.3,166.38,165.3,166.22,31063.0,164.1571,165.2297,164.1571,165.0708,31063.0
2025-02-18 09:40:00,166.22,166.83,166.13,166.24,40470.0,165.0708,165.6765,164.9814,165.0906,40470.0
2025-02-18 09:45:00,166.24,166.56,166.18,166.42,26580.0,165.0906,165.4084,165.031,165.2694,26580.0
2025-02-18 09:50:00,166.41,166.41,165.99,166.21,46724.0,165.2594,165.2594,164.8423,165.0608,46724.0
2025-02-18 09:55:00,166.19,166.35,165.98,166.0,50043.0,165.041,165.1999,164.8324,164.8523,50043.0
2025-02-18 10:00:00,166.0,166.05,165.2,165.24,113893.0,164.8523,164.9019,164.0578,164.0975,113893.0
2025-02-18 10:05:00,165.23,165.53,165.17,165.39,11568.0,164.0876,164.3855,164.028,164.2465,11568.0
2025-02-18 10:10:00,165.35,165.49,165.22,165.39,22645.0,164.2068,164.3458,164.0777,164.2465,22645.0
2025-02-18 10:15:00,165.42,165.53,165.04,165.46,19369.0,164.2763,164.3855,163.8989,164.316,19369.0
2025-02-18 10:20:00,165.47,166.33,165.34,166.33,177389.0,164.3259,165.18,164.1968,165.18,177389.0
2025-02-18 10:25:00,166.38,167.14,166.3,167.0,16217.0,165.2297,165.9844,165.1502,165.8454,16217.0
2025-02-18 10:30:00,166.98,167.1,166.54,166.62,23856.0,165.8255,165.9447,165.3885,165.468,23856.0
2025-02-18 10:35:00,166.75,166.93,166.55,166.84,13683.0,165.5971,165.7758,165.3985,165.6865,13683.0
2025-02-18 10:40:00,166.92,166.93,166.46,166.63,35177.0,165.7659,165.7758,165.3091,165.4779,35177.0
2025-02-18 10:45:00,166.54,166.7,166.39,166.58,35978.0,165.3885,165.5474,165.2396,165.4283,35978.0
2025-02-18 10:50:00,166.55,166.86,166.48,166.75,69439.0,165.3985,165.7063,165.329,165.5971,69439.0
2025-02-18 10:55:00,166.88,166.94,166.65,166.81,12629.0,165.7262,165.7858,165.4978,165.6567,12629.0
2025-02-18 11:00:00,166.79,166.93,166.64,166.7,26711.0,165.6368,165.7758,165.4879,165.5474,26711.0
2025-02-18 11:05:00,166.66,166.71,166.28,166.34,14845.0,165.5077,165.5574,165.1303,165.1899,14845.0
2025-02-18 11:10:00,166.34,166.35,166.1,166.21,27863.0,165.1899,165.1999,164.9516,165.0608,27863.0
2025-02-18 11:15:00,166.21,166.35,166.0,166.11,19081.0,165.0608,165.1999,164.8523,164.9615,19081.0
2025-02-18 11:20:00,166.19,166.57,166.16,166.44,18975.0,165.041,165.4183,165.0112,165.2892,18975.0
2025-02-18 11:25:00,166.38,166.72,166.32,166.59,32375.0,165.2297,165.5673,165.1701,165.4382,32375.0
2025-02-18 11:30:00,166.56,166.56,166.38,166.54,20597.0,165.4084,165.4084,165.2297,165.3885,20597.0
2025-02-18 11:35:00,166.46,166.81,166.39,166.78,12611.0,165.3091,165.6567,165.2396,165.6269,12611.0
2025-02-18 11:40:00,166.78,166.86,166.67,166.81,51937.0,165.6269,165.7063,165.5176,165.6567,51937.0
2025-02-18 11:45:00,166.84,167.09,166.75,167.07,12451.0,165.6865,165.9347,165.5971,165.9149,12451.0
2025-02-18 11:50:00,167.03,167.18,166.98,167.12,18148.0,165.8752,166.0241,165.8255,165.9645,18148.0
2025-02-18 11:55:00,167.12,167.17,166.78,166.78,25557.0,165.9645,166.0142,165.6269,165.6269,25557.0
2025-02-18 12:00:00,166.76,166.83,166.62,166.79,11122.0,165.607,165.6765,165.468,165.6368,11122.0
2025-02-18 12:05:00,166.81,167.23,166.74,167.2,9239.0,165.6567,166.0738,165.5872,166.044,9239.0
2025-02-18 12:10:00,167.22,167.25,167.07,167.19,21144.0,166.0638,166.0936,165.9149,166.0341,21144.0
2025-02-18 12:15:00,167.19,167.31,167.07,167.31,11491.0,166.0341,166.1532,165.9149,166.1532,11491.0
2025-02-18 12:20:00,167.3,167.31,167.13,167.22,8932.0,166.1433,166.1532,165.9745,166.0638,8932.0
2025-02-18 12:25:00,167.24,167.3,167.16,167.21,12565.0,166.0837,166.1433,166.0043,166.0539,12565.0
2025-02-18 12:30:00,167.16,167.45,167.16,167.35,12848.0,166.0043,166.2923,166.0043,166.1929,12848.0
2025-02-18 12:35:00,167.31,167.43,167.26,167.33,8034.0,166.1532,166.2724,166.1036,166.1731,8034.0
2025-02-18 12:40:00,167.35,167.38,167.05,167.05,19058.0,166.1929,166.2227,165.895,165.895,19058.0
2025-02-18 12:45:00,167.02,167.2,166.97,167.19,15788.0,165.8652,166.044,165.8156,166.0341,15788.0
2025-02-18 12:50:00,167.2,167.29,167.13,167.13,13877.0,166.044,166.1334,165.9745,165.9745,13877.0
2025-02-18 12:55:00,167.14,167.2,167.0,167.06,9086.0,165.9844,166.044,165.8454,165.9049,9086.0
2025-02-18 13:00:00,166.99,167.44,166.98,167.4,21323.0,165.8354,166.2823,165.8255,166.2426,21323.0
2025-02-18 13:05:00,167.39,167.42,166.93,166.93,13741.0,166.2327,166.2625,165.7758,165.7758,13741.0
2025-02-18 13:10:00,166.95,167.02,166.69,166.75,9731.0,165.7957,165.8652,165.5375,165.5971,9731.0
2025-02-18 13:15:00,166.75,166.78,166.6,166.7,7469.0,165.5971,165.6269,165.4481,165.5474,7469.0
2025-02-18 13:20:00,166.69,166.79,166.6,166.73,6781.0,165.5375,165.6368,165.4481,165.5772,6781.0
2025-02-18 13:25:00,166.72,166.8,166.64,166.69,8211.0,165.5673,165.6467,165.4879,165.5375,8211.0
2025-02-18 13:30:00,166.69,166.78,166.58,166.78,7288.0,165.5375,165.6269,165.4283,165.6269,7288.0
2025-02-18 13:35:00,166.75,166.94,166.74,166.92,8810.0,165.5971,165.7858,165.5872,165.7659,8810.0
2025-02-18 13:40:00,166.89,166.89,166.46,166.46,20976.0,165.7361,165.7361,165.3091,165.3091,20976.0
2025-02-18 13:45:00,166.55,166.59,166.41,166.56,13021.0,165.3985,165.4382,165.2594,165.4084,13021.0
2025-02-18 13:50:00,166.53,166.62,166.39,166.41,16042.0,165.3786,165.468,165.2396,165.2594,16042.0
2025-02-18 13:55:00,166.47,166.47,166.3,166.3,9199.0,165.319,165.319,165.1502,165.1502,9199.0
2025-02-18 14:00:00,166.38,166.65,166.37,166.56,23179.0,165.2297,165.4978,165.2197,165.4084,23179.0
2025-02-18 14:05:00,166.58,166.66,166.25,166.31,20553.0,165.4283,165.5077,165.1006,165.1601,20553.0
2025-02-18 14:10:00,166.25,166.37,166.07,166.08,63872.0,165.1006,165.2197,164.9218,164.9317,63872.0
2025-02-18 14:15:00,166.13,166.19,166.03,166.04,16698.0,164.9814,165.041,164.8821,164.892,16698.0
2025-02-18 14:20:00,166.09,166.3,165.98,166.24,21479.0,164.9417,165.1502,164.8324,165.0906,21479.0
2025-02-18 14:25:00,166.24,166.24,165.77,165.84,22132.0,165.0906,165.0906,164.6239,164.6934,22132.0
2025-02-18 14:30:00,165.88,165.98,165.83,165.92,4755.0,164.7331,164.8324,164.6835,164.7728,4755.0
2025-02-18 14:35:00,165.92,165.98,165.83,165.84,6016.0,164.7728,164.8324,164.6835,164.6934,6016.0
2025-02-18 14:40:00,165.89,165.91,165.7,165.7,8223.0,164.743,164.7629,164.5544,164.5544,8223.0
2025-02-18 14:45:00,165.72,165.9,165.72,165.77,21359.0,164.5742,164.753,164.5742,164.6239,21359.0
2025-02-18 14:50:00,165.83,165.88,165.76,165.82,21509.0,164.6835,164.7331,164.6139,164.6735,21509.0
2025-02-18 14:55:00,165.82,166.04,165.8,165.97,23306.0,164.6735,164.892,164.6537,164.8225,23306.0
2025-02-18 15:00:00,166.0,166.21,165.93,166.18,22300.0,164.8523,165.0608,164.7828,165.031,22300.0
2025-02-18 15:05:00,166.18,166.25,166.0,166.06,11860.0,165.031,165.1006,164.8523,164.9119,11860.0
2025-02-18 15:10:00,166.06,166.16,166.0,166.14,9211.0,164.9119,165.0112,164.8523,164.9913,9211.0
2025-02-18 15:15:00,166.14,166.18,166.0,166.07,15760.0,164.9913,165.031,164.8523,164.9218,15760.0
2025-02-18 15:20:00,166.07,166.09,165.98,166.07,21165.0,164.9218,164.9417,164.8324,164.9218,21165.0
2025-02-18 15:25:00,166.03,166.12,165.97,166.0,20998.0,164.8821,164.9714,164.8225,164.8523,20998.0
2025-02-18 15:30:00,166.0,166.25,165.98,166.08,26516.0,164.8523,165.1006,164.8324,164.9317,26516.0
2025-02-18 15:35:00,166.11,166.25,165.98,166.21,59959.0,164.9615,165.1006,164.8324,165.0608,59959.0
2025-02-18 15:40:00,166.21,166.25,166.0,166.03,22664.0,165.0608,165.1006,164.8523,164.8821,22664.0
2025-02-18 15:45:00,166.06,166.25,165.99,166.06,71707.0,164.9119,165.1006,164.8423,164.9119,71707.0
2025-02-18 15:50:00,166.06,166.26,165.97,166.2,81967.0,164.9119,165.1105,164.8225,165.0509,81967.0
2025-02-18 15:55:00,166.24,166.82,166.24,166.78,203074.0,165.0906,165.6666,165.0906,165.6269,203074.0
2025-02-19 09:30:00,165.89,166.85,165.77,165.85,70817.0,164.743,165.6964,164.6239,164.7033,70817.0
2025-02-19 09:35:00,165.99,166.28,165.65,166.17,63934.0,164.8423,165.1303,164.5047,165.0211,63934.0
2025-02-19 09:40:00,166.23,166.25,165.69,165.89,19438.0,165.0807,165.1006,164.5444,164.743,19438.0
2025-02-19 09:45:00,166.03,166.04,165.41,165.5,22307.0,164.8821,164.892,164.2664,164.3557,22307.0
2025-02-19 09:50:00,165.54,165.74,165.28,165.74,19290.0,164.3955,164.5941,164.1373,164.5941,19290.0
2025-02-19 09:55:00,165.74,165.88,165.31,165.31,27023.0,164.5941,164.7331,164.167,164.167,27023.0
2025-02-19 10:00:00,165.32,165.49,165.21,165.27,23527.0,164.177,164.3458,164.0677,164.1273,23527.0
2025-02-19 10:05:00,165.36,165.59,165.28,165.59,9131.0,164.2167,164.4451,164.1373,164.4451,9131.0
2025-02-19 10:10:00,165.61,165.61,164.98,165.06,41393.0,164.465,164.465,163.8393,163.9188,41393.0
2025-02-19 10:15:00,165.06,165.51,164.97,165.42,28552.0,163.9188,164.3657,163.8294,164.2763,28552.0
2025-02-19 10:20:00,165.5,165.5,165.21,165.4,11606.0,164.3557,164.3557,164.0677,164.2564,11606.0
2025-02-19 10:25:00,165.56,165.71,165.48,165.55,12708.0,164.4153,164.5643,164.3359,164.4054,12708.0
2025-02-19 10:30:00,165.47,165.89,165.43,165.86,11993.0,164.3259,164.743,164.2862,164.7132,11993.0
2025-02-19 10:35:00,165.83,166.01,165.64,165.64,13097.0,164.6835,164.8622,164.4948,164.4948,13097.0
2025-02-19 10:40:00,165.71,165.76,165.49,165.71,11059.0,164.5643,164.6139,164.3458,164.5643,11059.0
2025-02-19 10:45:00,165.75,165.81,165.52,165.72,6664.0,164.604,164.6636,164.3756,164.5742,6664.0
2025-02-19 10:50:00,165.73,165.8,165.52,165.52,13230.0,164.5841,164.6537,164.3756,164.3756,13230.0
2025-02-19 10:55:00,165.52,165.7,165.45,165.62,6951.0,164.3756,164.5544,164.3061,164.4749,6951.0
2025-02-19 11:00:00,165.62,165.66,165.25,165.25,9904.0,164.4749,164.5146,164.1075,164.1075,9904.0
2025-02-19 11:05:00,165.26,165.51,165.14,165.51,15247.0,164.1174,164.3657,163.9982,164.3657,15247.0
2025-02-19 11:10:00,165.4,165.56,165.25,165.39,19591.0,164.2564,164.4153,164.1075,164.2465,19591.0
2025-02-19 11:15:00,165.31,165.39,165.21,165.22,5992.0,164.167,164.2465,164.0677,164.0777,5992.0
2025-02-19 11:20:00,165.3,165.57,165.25,165.52,9721.0,164.1571,164.4253,164.1075,164.3756,9721.0
2025-02-19 11:25:00,165.52,165.69,165.5,165.63,9594.0,164.3756,164.5444,164.3557,164.4848,9594.0
2025-02-19 11:30:00,165.71,165.91,165.61,165.89,5704.0,164.5643,164.7629,164.465,164.743,5704.0
2025-02-19 11:35:00,165.92,165.97,165.75,165.8,8467.0,164.7728,164.8225,164.604,164.6537,8467.0
2025-02-19 11:40:00,165.84,166.02,165.77,165.97,5864.0,164.6934,164.8721,164.6239,164.8225,5864.0
2025-02-19 11:45:00,165.93,166.21,165.92,166.14,10371.0,164.7828,165.0608,164.7728,164.9913,10371.0
2025-02-19 11:50:00,166.15,166.19,166.04,166.11,7280.0,165.0012,165.041,164.892,164.9615,7280.0
2025-02-19 11:55:00,166.1,166.21,166.02,166.15,10422.0,164.9516,165.0608,164.8721,165.0012,10422.0
2025-02-19 12:00:00,166.16,166.16,165.86,165.91,10032.0,165.0112,165.0112,164.7132,164.7629,10032.0
2025-02-19 12:05:00,165.93,165.93,165.79,165.82,10411.0,164.7828,164.7828,164.6437,164.6735,10411.0
2025-02-19 12:10:00,165.78,165.91,165.68,165.84,10481.0,164.6338,164.7629,164.5345,164.6934,10481.0
2025-02-19 12:15:00,165.84,165.88,165.72,165.74,3082.0,164.6934,164.7331,164.5742,164.5941,3082.0
2025-02-19 12:20:00,165.74,165.78,165.65,165.72,5436.0,164.5941,164.6338,164.5047,164.5742,5436.0
2025-02-19 12:25:00,165.73,165.78,165.58,165.62,12834.0,164.5841,164.6338,164.4352,164.4749,12834.0
2025-02-19 12:30:00,165.6,165.6,165.48,165.56,5905.0,164.455,164.455,164.3359,164.4153,5905.0
2025-02-19 12:35:00,165.61,165.62,165.41,165.41,9074.0,164.465,164.4749,164.2664,164.2664,9074.0
2025-02-19 12:40:00,165.42,165.46,165.37,165.45,8352.0,164.2763,164.316,164.2266,164.3061,8352.0
2025-02-19 12:45:00,165.39,165.57,165.32,165.47,4809.0,164.2465,164.4253,164.177,164.3259,4809.0
2025-02-19 12:50:00,165.6,165.74,165.54,165.58,5722.0,164.455,164.5941,164.3955,164.4352,5722.0
2025-02-19 12:55:00,165.58,165.58,165.32,165.52,25274.0,164.4352,164.4352,164.177,164.3756,25274.0
2025-02-19 13:00:00,165.5,165.67,165.46,165.64,10052.0,164.3557,164.5246,164.316,164.4948,10052.0
2025-02-19 13:05:00,165.61,165.69,165.51,165.53,10602.0,164.465,164.5444,164.3657,164.3855,10602.0
2025-02-19 13:10:00,165.56,165.66,165.38,165.58,14203.0,164.4153,164.5146,164.2366,164.4352,14203.0
2025-02-19 13:15:00,165.58,165.68,165.57,165.67,6440.0,164.4352,164.5345,164.4253,164.5246,6440.0
2025-02-19 13:20:00,165.71,165.8,165.63,165.72,8449.0,164.5643,164.6537,164.4848,164.5742,8449.0
2025-02-19 13:25:00,165.75,165.8,165.57,165.57,11685.0,164.604,164.6537,164.4253,164.4253,11685.0
2025-02-19 13:30:00,165.59,165.73,165.56,165.68,16810.0,164.4451,164.5841,164.4153,164.5345,16810.0
2025-02-19 13:35:00,165.68,165.74,165.65,165.68,4618.0,164.5345,164.5941,164.5047,164.5345,4618.0
2025-02-19 13:40:00,165.68,165.88,165.62,165.78,14175.0,164.5345,164.7331,164.4749,164.6338,14175.0
2025-02-19 13:45:00,165.68,165.9,165.61,165.87,12514.0,164.5345,164.753,164.465,164.7232,12514.0
2025-02-19 13:50:00,165.91,166.07,165.83,166.04,15010.0,164.7629,164.9218,164.6835,164.892,15010.0
2025-02-19 13:55:00,166.07,166.2,166.04,166.2,9091.0,164.9218,165.0509,164.892,165.0509,9091.0
2025-02-19 14:00:00,166.22,166.47,166.15,166.46,14236.0,165.0708,165.319,165.0012,165.3091,14236.0
2025-02-19 14:05:00,166.47,166.74,166.47,166.68,8956.0,165.319,165.5872,165.319,165.5276,8956.0
2025-02-19 14:10:00,166.74,167.34,166.74,167.34,15341.0,165.5872,166.183,165.5872,166.183,15341.0
2025-02-19 14:15:00,167.45,167.56,167.38,167.51,32083.0,166.2923,166.4015,166.2227,166.3518,32083.0
2025-02-19 14:20:00,167.47,167.77,167.43,167.72,15133.0,166.3121,166.61,166.2724,166.5604,15133.0
2025-02-19 14:25:00,167.73,167.73,167.33,167.36,20844.0,166.5703,166.5703,166.1731,166.2029,20844.0
2025-02-19 14:30:00,167.36,167.48,167.24,167.31,16721.0,166.2029,166.322,166.0837,166.1532,16721.0
2025-02-19 14:35:00,167.26,167.43,167.24,167.43,18245.0,166.1036,166.2724,166.0837,166.2724,18245.0
2025-02-19 14:40:00,167.47,167.69,167.39,167.65,14628.0,166.3121,166.5306,166.2327,166.4909,14628.0
2025-02-19 14:45:00,167.68,167.69,167.51,167.69,14230.0,166.5207,166.5306,166.3518,166.5306,14230.0
2025-02-19 14:50:00,167.71,167.88,167.66,167.82,20106.0,166.5505,166.7193,166.5008,166.6597,20106.0
2025-02-19 14:55:00,167.86,167.98,167.83,167.89,14202.0,166.6994,166.8186,166.6696,166.7292,14202.0
2025-02-19 15:00:00,167.86,167.91,167.65,167.75,18961.0,166.6994,166.7491,166.4909,166.5902,18961.0
2025-02-19 15:05:00,167.65,167.66,167.3,167.31,35859.0,166.4909,166.5008,166.1433,166.1532,35859.0
2025-02-19 15:10:00,167.31,167.39,167.23,167.3,19657.0,166.1532,166.2327,166.0738,166.1433,19657.0
2025-02-19 15:15:00,167.32,167.53,167.23,167.34,20876.0,166.1632,166.3717,166.0738,166.183,20876.0
2025-02-19 15:20:00,167.33,167.41,167.22,167.29,20637.0,166.1731,166.2525,166.0638,166.1334,20637.0
2025-02-19 15:25:00,167.28,167.31,166.86,166.98,35735.0,166.1234,166.1532,165.7063,165.8255,35735.0
2025-02-19 15:30:00,167.01,167.08,166.92,166.94,24672.0,165.8553,165.9248,165.7659,165.7858,24672.0
2025-02-19 15:35:00,166.94,167.06,166.9,167.0,35821.0,165.7858,165.9049,165.7461,165.8454,35821.0
2025-02-19 15:40:00,167.0,167.02,166.82,166.93,32147.0,165.8454,165.8652,165.6666,165.7758,32147.0
2025-02-19 15:45:00,166.95,167.21,166.92,166.99,43143.0,165.7957,166.0539,165.7659,165.8354,43143.0
2025-02-19 15:50:00,167.03,167.42,166.76,166.78,74475.0,165.8752,166.2625,165.607,165.6269,74475.0
2025-02-19 15:55:00,166.79,167.02,166.7,166.79,187759.0,165.6368,165.8652,165.5474,165.6368,187759.0
2025-02-20 09:30:00,166.85,167.61,166.75,167.43,55783.0,165.6964,166.4511,165.5971,166.2724,55783.0
2025-02-20 09:35:00,167.34,167.45,167.13,167.3,24666.0,166.183,166.2923,165.9745,166.1433,24666.0
2025-02-20 09:40:00,167.12,167.12,165.77,165.77,23375.0,165.9645,165.9645,164.6239,164.6239,23375.0
2025-02-20 09:45:00,165.65,165.84,164.97,165.2,22141.0,164.5047,164.6934,163.8294,164.0578,22141.0
2025-02-20 09:50:00,165.16,165.32,164.8,165.08,13091.0,164.0181,164.177,163.6606,163.9386,13091.0
2025-02-20 09:55:00,165.02,165.02,164.7,164.87,9643.0,163.8791,163.8791,163.5613,163.7301,9643.0
2025-02-20 10:00:00,164.78,164.85,163.79,164.24,27244.0,163.6407,163.7102,162.6576,163.1044,27244.0
2025-02-20 10:05:00,164.24,164.74,163.82,163.93,18918.0,163.1044,163.601,162.6874,162.7966,18918.0
2025-02-20 10:10:00,163.85,164.11,163.38,163.38,27378.0,162.7171,162.9753,162.2504,162.2504,27378.0
2025-02-20 10:15:00,163.47,164.25,163.42,164.13,20283.0,162.3398,163.1144,162.2901,162.9952,20283.0
2025-02-20 10:20:00,164.21,164.46,163.85,164.05,63018.0,163.0747,163.3229,162.7171,162.9158,63018.0
2025-02-20 10:25:00,164.05,164.29,163.63,163.63,32241.0,162.9158,163.1541,162.4987,162.4987,32241.0
2025-02-20 10:30:00,163.67,164.03,163.56,163.83,17195.0,162.5384,162.8959,162.4291,162.6973,17195.0
2025-02-20 10:35:00,163.69,163.69,163.17,163.26,21152.0,162.5582,162.5582,162.0418,162.1312,21152.0
2025-02-20 10:40:00,163.28,163.3,162.74,162.84,30011.0,162.1511,162.1709,161.6148,161.7141,30011.0
2025-02-20 10:45:00,162.84,162.84,162.26,162.49,29435.0,161.7141,161.7141,161.1381,161.3665,29435.0
2025-02-20 10:50:00,162.42,162.6,162.21,162.51,21783.0,161.297,161.4758,161.0885,161.3864,21783.0
2025-02-20 10:55:00,162.54,162.75,162.45,162.68,8447.0,161.4162,161.6247,161.3268,161.5552,8447.0
2025-02-20 11:00:00,162.72,162.79,162.17,162.19,23461.0,161.595,161.6645,161.0488,161.0686,23461.0
2025-02-20 11:05:00,162.22,162.4,162.14,162.24,5506.0,161.0984,161.2772,161.019,161.1183,5506.0
2025-02-20 11:10:00,162.23,162.45,162.16,162.38,15842.0,161.1083,161.3268,161.0388,161.2573,15842.0
2025-02-20 11:15:00,162.32,162.32,162.01,162.11,10847.0,161.1977,161.1977,160.8899,160.9892,10847.0
2025-02-20 11:20:00,162.18,162.57,162.06,162.13,15501.0,161.0587,161.446,160.9395,161.009,15501.0
2025-02-20 11:25:00,162.16,162.46,162.05,162.42,10893.0,161.0388,161.3368,160.9296,161.297,10893.0
2025-02-20 11:30:00,162.41,162.61,162.26,162.39,20698.0,161.2871,161.4857,161.1381,161.2672,20698.0
2025-02-20 11:35:00,162.36,162.53,161.98,162.53,11854.0,161.2374,161.4063,160.8601,161.4063,11854.0
2025-02-20 11:40:00,162.37,162.67,162.32,162.52,4910.0,161.2474,161.5453,161.1977,161.3963,4910.0
2025-02-20 11:45:00,162.55,162.65,162.34,162.34,13745.0,161.4261,161.5254,161.2176,161.2176,13745.0
2025-02-20 11:50:00,162.37,162.61,162.29,162.49,13375.0,161.2474,161.4857,161.1679,161.3665,13375.0
2025-02-20 11:55:00,162.47,162.51,162.2,162.2,17854.0,161.3467,161.3864,161.0786,161.0786,17854.0
2025-02-20 12:00:00,162.18,162.26,161.95,162.22,20517.0,161.0587,161.1381,160.8303,161.0984,20517.0
2025-02-20 12:05:00,162.22,162.48,162.22,162.44,7905.0,161.0984,161.3566,161.0984,161.3169,7905.0
2025-02-20 12:10:00,162.49,162.59,162.33,162.5,9174.0,161.3665,161.4659,161.2077,161.3765,9174.0
2025-02-20 12:15:00,162.51,162.61,162.48,162.5,11461.0,161.3864,161.4857,161.3566,161.3765,11461.0
2025-02-20 12:20:00,162.47,162.61,162.26,162.32,13671.0,161.3467,161.4857,161.1381,161.1977,13671.0
2025-02-20 12:25:00,162.32,162.73,162.31,162.66,10093.0,161.1977,161.6049,161.1878,161.5354,10093.0
2025-02-20 12:30:00,162.66,162.96,162.6,162.88,10106.0,161.5354,161.8333,161.4758,161.7539,10106.0
2025-02-20 12:35:00,162.82,163.0,162.75,162.95,8289.0,161.6943,161.873,161.6247,161.8234,8289.0
2025-02-20 12:40:00,163.0,163.07,162.78,163.0,7740.0,161.873,161.9425,161.6545,161.873,7740.0
2025-02-20 12:45:00,163.05,163.2,162.85,162.85,16918.0,161.9227,162.0716,161.7241,161.7241,16918.0
2025-02-20 12:50:00,162.98,163.26,162.8,163.26,16053.0,161.8532,162.1312,161.6744,162.1312,16053.0
2025-02-20 12:55:00,163.18,163.18,162.82,162.83,15929.0,162.0518,162.0518,161.6943,161.7042,15929.0
2025-02-20 13:00:00,162.77,162.86,162.62,162.62,10525.0,161.6446,161.734,161.4956,161.4956,10525.0
2025-02-20 13:05:00,162.71,162.77,162.47,162.49,8695.0,161.585,161.6446,161.3467,161.3665,8695.0
2025-02-20 13:10:00,162.56,162.62,162.45,162.62,10172.0,161.4361,161.4956,161.3268,161.4956,10172.0
2025-02-20 13:15:00,162.63,162.67,162.34,162.49,10904.0,161.5056,161.5453,161.2176,161.3665,10904.0
2025-02-20 13:20:00,162.48,162.56,162.3,162.38,9691.0,161.3566,161.4361,161.1779,161.2573,9691.0
2025-02-20 13:25:00,162.38,162.55,162.3,162.51,23659.0,161.2573,161.4261,161.1779,161.3864,23659.0
2025-02-20 13:30:00,162.46,162.59,162.25,162.27,12807.0,161.3368,161.4659,161.1282,161.1481,12807.0
2025-02-20 13:35:00,162.25,162.33,162.18,162.27,11450.0,161.1282,161.2077,161.0587,161.1481,11450.0
2025-02-20 13:40:00,162.27,162.44,162.09,162.39,15227.0,161.1481,161.3169,160.9693,161.2672,15227.0
2025-02-20 13:45:00,162.39,162.44,162.19,162.25,16182.0,161.2672,161.3169,161.0686,161.1282,16182.0
2025-02-20 13:50:00,162.25,162.36,162.21,162.28,5633.0,161.1282,161.2374,161.0885,161.158,5633.0
2025-02-20 13:55:00,162.28,162.69,162.28,162.55,12971.0,161.158,161.5652,161.158,161.4261,12971.0
2025-02-20 14:00:00,162.55,162.69,162.49,162.67,19077.0,161.4261,161.5652,161.3665,161.5453,19077.0
2025-02-20 14:05:00,162.66,163.04,162.63,162.99,14961.0,161.5354,161.9127,161.5056,161.8631,14961.0
2025-02-20 14:10:00,162.99,163.24,162.92,163.16,10542.0,161.8631,162.1114,161.7936,162.0319,10542.0
2025-02-20 14:15:00,163.17,163.41,163.05,163.4,27151.0,162.0418,162.2802,161.9227,162.2703,27151.0
2025-02-20 14:20:00,163.34,163.42,163.26,163.31,5520.0,162.2107,162.2901,162.1312,162.1809,5520.0
2025-02-20 14:25:00,163.31,163.31,163.08,163.13,4192.0,162.1809,162.1809,161.9525,162.0021,4192.0
2025-02-20 14:30:00,163.12,163.27,163.11,163.27,4638.0,161.9922,162.1412,161.9823,162.1412,4638.0
2025-02-20 14:35:00,163.29,163.38,163.15,163.25,17589.0,162.161,162.2504,162.022,162.1213,17589.0
2025-02-20 14:40:00,163.3,163.46,163.22,163.38,17379.0,162.1709,162.3298,162.0915,162.2504,17379.0
2025-02-20 14:45:00,163.37,163.59,163.35,163.56,12295.0,162.2405,162.4589,162.2206,162.4291,12295.0
2025-02-20 14:50:00,163.62,163.64,163.4,163.46,7675.0,162.4887,162.5086,162.2703,162.3298,7675.0
2025-02-20 14:55:00,163.49,163.6,163.34,163.36,24786.0,162.3596,162.4689,162.2107,162.2305,24786.0
2025-02-20 15:00:00,163.37,163.43,163.18,163.35,13997.0,162.2405,162.3,162.0518,162.2206,13997.0
2025-02-20 15:05:00,163.34,163.56,163.29,163.5,23262.0,162.2107,162.4291,162.161,162.3696,23262.0
2025-02-20 15:10:00,163.5,163.92,163.5,163.77,27227.0,162.3696,162.7867,162.3696,162.6377,27227.0
2025-02-20 15:15:00,163.79,164.0,163.7,163.94,25545.0,162.6576,162.8661,162.5682,162.8065,25545.0
2025-02-20 15:20:00,164.0,164.13,163.9,164.03,12814.0,162.8661,162.9952,162.7668,162.8959,12814.0
2025-02-20 15:25:00,164.02,164.18,163.94,164.15,22563.0,162.886,163.0449,162.8065,163.0151,22563.0
2025-02-20 15:30:00,164.15,164.19,163.95,164.05,15293.0,163.0151,163.0548,162.8165,162.9158,15293.0
2025-02-20 15:35:00,164.05,164.13,163.89,164.02,16854.0,162.9158,162.9952,162.7569,162.886,16854.0
2025-02-20 15:40:00,164.02,164.12,163.96,164.09,15977.0,162.886,162.9853,162.8264,162.9555,15977.0
2025-02-20 15:45:00,164.11,164.39,164.05,164.31,37886.0,162.9753,163.2534,162.9158,163.174,37886.0
2025-02-20 15:50:00,164.34,164.55,163.76,163.82,61696.0,163.2038,163.4123,162.6278,162.6874,61696.0
2025-02-20 15:55:00,163.83,163.98,163.58,163.95,169514.0,162.6973,162.8462,162.449,162.8165,169514.0
2025-02-21 09:30:00,165.0,165.15,164.3,164.59,116852.0,163.8592,164.0082,163.164,163.452,116852.0
2025-02-21 09:35:00,164.3,164.34,163.0,163.56,12668.0,163.164,163.2038,161.873,162.4291,12668.0
2025-02-21 09:40:00,163.55,164.66,163.55,164.66,5302.0,162.4192,163.5215,162.4192,163.5215,5302.0
2025-02-21 09:45:00,164.5,165.0,163.6,163.61,14076.0,163.3626,163.8592,162.4689,162.4788,14076.0
2025-02-21 09:50:00,163.64,163.72,163.38,163.52,6651.0,162.5086,162.588,162.2504,162.3894,6651.0
2025-02-21 09:55:00,163.41,163.66,163.36,163.66,21163.0,162.2802,162.5285,162.2305,162.5285,21163.0
2025-02-21 10:00:00,163.59,163.67,163.25,163.45,38477.0,162.4589,162.5384,162.1213,162.3199,38477.0
2025-02-21 10:05:00,163.49,163.6,163.05,163.55,32769.0,162.3596,162.4689,161.9227,162.4192,32769.0
2025-02-21 10:10:00,163.55,163.68,163.2,163.26,8289.0,162.4192,162.5483,162.0716,162.1312,8289.0
2025-02-21 10:15:00,163.15,163.49,163.09,163.42,5287.0,162.022,162.3596,161.9624,162.2901,5287.0
2025-02-21 10:20:00,163.39,163.39,162.85,162.92,10900.0,162.2603,162.2603,161.7241,161.7936,10900.0
2025-02-21 10:25:00,162.94,163.04,162.6,162.66,8334.0,161.8134,161.9127,161.4758,161.5354,8334.0
2025-02-21 10:30:00,162.55,162.69,162.23,162.4,9417.0,161.4261,161.5652,161.1083,161.2772,9417.0
2025-02-21 10:35:00,162.44,163.16,162.44,162.97,14767.0,161.3169,162.0319,161.3169,161.8432,14767.0
2025-02-21 10:40:00,162.97,162.98,162.41,162.44,4076.0,161.8432,161.8532,161.2871,161.3169,4076.0
2025-02-21 10:45:00,162.53,162.79,162.37,162.58,8424.0,161.4063,161.6645,161.2474,161.4559,8424.0
2025-02-21 10:50:00,162.59,162.6,162.34,162.43,3775.0,161.4659,161.4758,161.2176,161.307,3775.0
2025-02-21 10:55:00,162.49,162.81,162.26,162.8,12664.0,161.3665,161.6843,161.1381,161.6744,12664.0
2025-02-21 11:00:00,162.88,162.88,162.55,162.64,13405.0,161.7539,161.7539,161.4261,161.5155,13405.0
2025-02-21 11:05:00,162.56,162.73,162.43,162.5,12143.0,161.4361,161.6049,161.307,161.3765,12143.0
2025-02-21 11:10:00,162.49,162.9,162.49,162.8,12054.0,161.3665,161.7737,161.3665,161.6744,12054.0
2025-02-21 11:15:00,162.85,162.86,162.2,162.21,17368.0,161.7241,161.734,161.0786,161.0885,17368.0
2025-02-21 11:20:00,162.21,162.64,162.21,162.23,17284.0,161.0885,161.5155,161.0885,161.1083,17284.0
2025-02-21 11:25:00,162.33,162.57,162.19,162.44,9795.0,161.2077,161.446,161.0686,161.3169,9795.0
2025-02-21 11:30:00,162.49,162.88,162.43,162.74,10195.0,161.3665,161.7539,161.307,161.6148,10195.0
2025-02-21 11:35:00,162.71,162.92,162.69,162.9,8021.0,161.585,161.7936,161.5652,161.7737,8021.0
2025-02-21 11:40:00,162.9,162.97,162.78,162.8,8544.0,161.7737,161.8432,161.6545,161.6744,8544.0
2025-02-21 11:45:00,162.73,162.9,162.7,162.8,3082.0,161.6049,161.7737,161.5751,161.6744,3082.0
2025-02-21 11:50:00,162.71,162.84,162.51,162.68,7428.0,161.585,161.7141,161.3864,161.5552,7428.0
2025-02-21 11:55:00,162.9,163.03,162.81,162.87,3068.0,161.7737,161.9028,161.6843,161.7439,3068.0
2025-02-21 12:00:00,162.88,162.91,162.59,162.71,6732.0,161.7539,161.7836,161.4659,161.585,6732.0
2025-02-21 12:05:00,162.81,162.86,162.62,162.62,3022.0,161.6843,161.734,161.4956,161.4956,3022.0
2025-02-21 12:10:00,162.64,162.7,162.41,162.53,1800.0,161.5155,161.5751,161.2871,161.4063,1800.0
2025-02-21 12:15:00,162.5,162.57,162.33,162.43,5948.0,161.3765,161.446,161.2077,161.307,5948.0
2025-02-21 12:20:00,162.35,162.38,162.21,162.22,11623.0,161.2275,161.2573,161.0885,161.0984,11623.0
2025-02-21 12:25:00,162.22,162.27,162.12,162.27,7711.0,161.0984,161.1481,160.9991,161.1481,7711.0
2025-02-21 12:30:00,162.21,162.21,161.87,161.87,30574.0,161.0885,161.0885,160.7508,160.7508,30574.0
2025-02-21 12:35:00,161.87,162.12,161.61,161.7,13149.0,160.7508,160.9991,160.4926,160.582,13149.0
2025-02-21 12:40:00,161.74,161.85,161.61,161.71,9191.0,160.6217,160.731,160.4926,160.5919,9191.0
2025-02-21 12:45:00,161.7,161.72,161.19,161.22,20067.0,160.582,160.6019,160.0755,160.1053,20067.0
2025-02-21 12:50:00,161.18,161.31,161.03,161.29,12680.0,160.0656,160.1947,159.9166,160.1748,12680.0
2025-02-21 12:55:00,161.31,161.42,160.8,160.9,32298.0,160.1947,160.3039,159.6882,159.7875,32298.0
2025-02-21 13:00:00,160.8,160.86,160.33,160.34,15459.0,159.6882,159.7478,159.2215,159.2314,15459.0
2025-02-21 13:05:00,160.41,160.54,159.93,160.18,51924.0,159.3009,159.43,158.8242,159.0725,51924.0
2025-02-21 13:10:00,160.18,160.36,159.9,160.36,24614.0,159.0725,159.2513,158.7945,159.2513,24614.0
2025-02-21 13:15:00,160.3,160.59,159.93,160.02,32862.0,159.1917,159.4797,158.8242,158.9136,32862.0
2025-02-21 13:20:00,160.02,160.09,159.82,159.82,17970.0,158.9136,158.9831,158.715,158.715,17970.0
2025-02-21 13:25:00,159.83,160.02,159.49,159.5,12334.0,158.7249,158.9136,158.3873,158.3972,12334.0
2025-02-21 13:30:00,159.48,159.62,159.09,159.17,42803.0,158.3774,158.5164,157.9901,158.0695,42803.0
2025-02-21 13:35:00,159.19,159.65,159.14,159.35,40746.0,158.0894,158.5462,158.0397,158.2483,40746.0
2025-02-21 13:40:00,159.4,159.45,159.1,159.18,28329.0,158.2979,158.3476,158.0,158.0794,28329.0
2025-02-21 13:45:00,159.18,159.37,159.13,159.21,22702.0,158.0794,158.2681,158.0298,158.1092,22702.0
2025-02-21 13:50:00,159.16,159.43,159.07,159.34,30856.0,158.0596,158.3277,157.9702,158.2383,30856.0
2025-02-21 13:55:00,159.3,159.31,158.93,159.09,50404.0,158.1986,158.2085,157.8312,157.9901,50404.0
2025-02-21 14:00:00,159.06,159.21,158.92,158.99,28272.0,157.9603,158.1092,157.8212,157.8907,28272.0
2025-02-21 14:05:00,159.06,159.43,159.0,159.38,22187.0,157.9603,158.3277,157.9007,158.278,22187.0
2025-02-21 14:10:00,159.38,159.48,159.16,159.35,37468.0,158.278,158.3774,158.0596,158.2483,37468.0
2025-02-21 14:15:00,159.34,159.34,158.75,158.78,39358.0,158.2383,158.2383,157.6524,157.6822,39358.0
2025-02-21 14:20:00,158.75,158.76,158.01,158.26,26781.0,157.6524,157.6623,156.9175,157.1658,26781.0
2025-02-21 14:25:00,158.36,158.49,158.0,158.13,26240.0,157.2651,157.3942,156.9076,157.0367,26240.0
2025-02-21 14:30:00,158.13,158.34,158.0,158.0,26235.0,157.0367,157.2452,156.9076,156.9076,26235.0
2025-02-21 14:35:00,158.05,158.29,158.0,158.02,30397.0,156.9572,157.1956,156.9076,156.9275,30397.0
2025-02-21 14:40:00,158.06,158.1,157.74,157.96,45920.0,156.9672,157.0069,156.6494,156.8679,45920.0
2025-02-21 14:45:00,157.95,158.08,157.85,157.95,20414.0,156.8579,156.987,156.7586,156.8579,20414.0
2025-02-21 14:50:00,157.87,158.31,157.86,158.03,30047.0,156.7785,157.2154,156.7686,156.9374,30047.0
2025-02-21 14:55:00,158.1,158.32,157.8,157.96,35275.0,157.0069,157.2254,156.709,156.8679,35275.0
2025-02-21 15:00:00,157.89,158.02,157.74,157.9,98907.0,156.7984,156.9275,156.6494,156.8083,98907.0
2025-02-21 15:05:00,157.87,157.97,157.75,157.89,73463.0,156.7785,156.8778,156.6593,156.7984,73463.0
2025-02-21 15:10:00,157.89,158.03,157.79,157.93,46386.0,156.7984,156.9374,156.699,156.8381,46386.0
2025-02-21 15:15:00,157.98,158.22,157.87,157.96,38397.0,156.8877,157.1261,156.7785,156.8679,38397.0
2025-02-21 15:20:00,157.92,158.24,157.92,158.15,32125.0,156.8281,157.1459,156.8281,157.0566,32125.0
2025-02-21 15:25:00,158.16,158.35,158.08,158.22,59298.0,157.0665,157.2552,156.987,157.1261,59298.0
2025-02-21 15:30:00,158.22,158.81,158.22,158.65,66479.0,157.1261,157.712,157.1261,157.5531,66479.0
2025-02-21 15:35:00,158.69,158.69,158.21,158.31,76487.0,157.5928,157.5928,157.1161,157.2154,76487.0
2025-02-21 15:40:00,158.28,158.31,158.0,158.22,103374.0,157.1857,157.2154,156.9076,157.1261,103374.0
2025-02-21 15:45:00,158.22,158.5,157.9,158.01,140927.0,157.1261,157.4041,156.8083,156.9175,140927.0
2025-02-21 15:50:00,158.1,158.37,157.96,158.34,143930.0,157.0069,157.275,156.8679,157.2452,143930.0
2025-02-21 15:55:00,158.35,158.53,158.0,158.37,275901.0,157.2552,157.4339,156.9076,157.275,275901.0
2025-02-24 09:30:00,159.53,160.11,158.99,159.82,98998.0,158.427,159.003,157.8907,158.715,98998.0
2025-02-24 09:35:00,159.81,159.83,159.06,159.33,16111.0,158.7051,158.7249,157.9603,158.2284,16111.0
2025-02-24 09:40:00,159.33,160.16,159.0,159.0,29745.0,158.2284,159.0527,157.9007,157.9007,29745.0
2025-02-24 09:45:00,158.79,158.98,158.35,158.52,27163.0,157.6921,157.8808,157.2552,157.424,27163.0
2025-02-24 09:50:00,158.59,158.97,158.0,158.39,28187.0,157.4935,157.8709,156.9076,157.2949,28187.0
2025-02-24 09:55:00,158.4,158.49,157.3,157.35,36621.0,157.3048,157.3942,156.2124,156.2621,36621.0
2025-02-24 10:00:00,157.36,157.71,155.82,155.99,32804.0,156.272,156.6196,154.7427,154.9115,32804.0
2025-02-24 10:05:00,155.91,156.25,154.98,155.95,76153.0,154.832,155.1697,153.9085,154.8718,76153.0
2025-02-24 10:10:00,156.0,157.17,155.81,156.99,20274.0,154.9214,156.0833,154.7327,155.9046,20274.0
2025-02-24 10:15:00,157.0,157.63,156.71,156.98,23628.0,155.9145,156.5401,155.6265,155.8946,23628.0
2025-02-24 10:20:00,156.95,157.62,156.94,157.56,18514.0,155.8649,156.5302,155.8549,156.4706,18514.0
2025-02-24 10:25:00,157.56,157.65,156.76,156.91,28241.0,156.4706,156.56,155.6762,155.8251,28241.0
2025-02-24 10:30:00,156.91,157.24,156.59,156.91,24669.0,155.8251,156.1528,155.5073,155.8251,24669.0
2025-02-24 10:35:00,156.9,157.73,156.88,157.47,12250.0,155.8152,156.6395,155.7953,156.3813,12250.0
2025-02-24 10:40:00,157.5,157.64,156.97,157.15,19595.0,156.411,156.5501,155.8847,156.0635,19595.0
2025-02-24 10:45:00,157.28,157.53,156.96,157.13,19120.0,156.1926,156.4408,155.8748,156.0436,19120.0
2025-02-24 10:50:00,157.12,157.29,156.73,156.75,10622.0,156.0337,156.2025,155.6464,155.6662,10622.0
2025-02-24 10:55:00,156.62,156.64,156.15,156.31,14945.0,155.5371,155.557,155.0704,155.2293,14945.0
2025-02-24 11:00:00,156.48,156.77,156.2,156.42,29378.0,155.3981,155.6861,155.12,155.3385,29378.0
2025-02-24 11:05:00,156.43,156.83,156.35,156.56,29713.0,155.3484,155.7457,155.269,155.4775,29713.0
2025-02-24 11:10:00,156.55,156.68,156.33,156.34,9578.0,155.4676,155.5967,155.2491,155.2591,9578.0
2025-02-24 11:15:00,156.38,157.1,156.38,157.09,7832.0,155.2988,156.0138,155.2988,156.0039,7832.0
2025-02-24 11:20:00,157.21,158.05,157.1,158.05,35406.0,156.1231,156.9572,156.0138,156.9572,35406.0
2025-02-24 11:25:00,157.97,158.7,157.88,158.5,25650.0,156.8778,157.6028,156.7884,157.4041,25650.0
2025-02-24 11:30:00,158.4,158.64,158.31,158.5,15410.0,157.3048,157.5432,157.2154,157.4041,15410.0
2025-02-24 11:35:00,158.51,158.61,157.67,157.89,18237.0,157.4141,157.5134,156.5799,156.7984,18237.0
2025-02-24 11:40:00,157.88,158.59,157.71,157.93,33014.0,156.7884,157.4935,156.6196,156.8381,33014.0
2025-02-24 11:45:00,157.93,158.42,157.72,158.23,13563.0,156.8381,157.3247,156.6295,157.136,13563.0
2025-02-24 11:50:00,158.2,158.52,158.01,158.35,17125.0,157.1062,157.424,156.9175,157.2552,17125.0
2025-02-24 11:55:00,158.38,158.39,157.81,157.83,9877.0,157.285,157.2949,156.7189,156.7388,9877.0
2025-02-24 12:00:00,157.81,158.53,157.81,158.24,8233.0,156.7189,157.4339,156.7189,157.1459,8233.0
2025-02-24 12:05:00,158.37,158.37,157.8,158.03,7747.0,157.275,157.275,156.709,156.9374,7747.0
2025-02-24 12:10:00,157.88,158.15,157.73,158.09,9335.0,156.7884,157.0566,156.6395,156.997,9335.0
2025-02-24 12:15:00,158.09,158.37,158.08,158.28,7290.0,156.997,157.275,156.987,157.1857,7290.0
2025-02-24 12:20:00,158.32,158.64,158.28,158.52,7418.0,157.2254,157.5432,157.1857,157.424,7418.0
2025-02-24 12:25:00,158.47,158.73,158.3,158.48,14314.0,157.3743,157.6325,157.2055,157.3843,14314.0
2025-02-24 12:30:00,158.46,158.51,158.22,158.43,8093.0,157.3644,157.4141,157.1261,157.3346,8093.0
2025-02-24 12:35:00,158.43,158.72,158.29,158.61,7243.0,157.3346,157.6226,157.1956,157.5134,7243.0
2025-02-24 12:40:00,158.62,158.77,158.51,158.67,3365.0,157.5233,157.6723,157.4141,157.573,3365.0
2025-02-24 12:45:00,158.75,158.94,158.59,158.71,7460.0,157.6524,157.8411,157.4935,157.6127,7460.0
2025-02-24 12:50:00,158.76,158.83,158.55,158.66,7296.0,157.6623,157.7319,157.4538,157.563,7296.0
2025-02-24 12:55:00,158.72,159.0,158.65,158.84,25045.0,157.6226,157.9007,157.5531,157.7418,25045.0
2025-02-24 13:00:00,158.81,158.81,158.5,158.63,8319.0,157.712,157.712,157.4041,157.5332,8319.0
2025-02-24 13:05:00,158.63,158.97,158.56,158.9,14735.0,157.5332,157.8709,157.4637,157.8014,14735.0
2025-02-24 13:10:00,158.9,158.92,158.75,158.81,6299.0,157.8014,157.8212,157.6524,157.712,6299.0
2025-02-24 13:15:00,158.82,159.14,158.7,159.14,5787.0,157.7219,158.0397,157.6028,158.0397,5787.0
2025-02-24 13:20:00,159.07,159.3,158.98,159.19,16996.0,157.9702,158.1986,157.8808,158.0894,16996.0
2025-02-24 13:25:00,159.18,159.3,159.03,159.03,5507.0,158.0794,158.1986,157.9305,157.9305,5507.0
2025-02-24 13:30:00,159.03,159.17,158.87,159.12,10387.0,157.9305,158.0695,157.7716,158.0198,10387.0
2025-02-24 13:35:00,159.08,159.35,159.07,159.2,8904.0,157.9801,158.2483,157.9702,158.0993,8904.0
2025-02-24 13:40:00,159.2,159.37,159.2,159.26,9534.0,158.0993,158.2681,158.0993,158.1589,9534.0
2025-02-24 13:45:00,159.36,159.36,158.97,159.09,7272.0,158.2582,158.2582,157.8709,157.9901,7272.0
2025-02-24 13:50:00,158.97,159.14,158.88,159.09,9993.0,157.8709,158.0397,157.7815,157.9901,9993.0
2025-02-24 13:55:00,159.09,159.17,158.92,159.03,7574.0,157.9901,158.0695,157.8212,157.9305,7574.0
2025-02-24 14:00:00,159.03,159.53,159.03,159.53,6534.0,157.9305,158.427,157.9305,158.427,6534.0
2025-02-24 14:05:00,159.41,159.61,159.19,159.32,5625.0,158.3078,158.5065,158.0894,158.2185,5625.0
2025-02-24 14:10:00,159.3,159.3,158.99,159.08,3894.0,158.1986,158.1986,157.8907,157.9801,3894.0
2025-02-24 14:15:00,159.09,159.16,158.76,158.8,11853.0,157.9901,158.0596,157.6623,157.7021,11853.0
2025-02-24 14:20:00,158.8,158.94,158.61,158.91,8229.0,157.7021,157.8411,157.5134,157.8113,8229.0
2025-02-24 14:25:00,158.84,158.94,158.72,158.92,7069.0,157.7418,157.8411,157.6226,157.8212,7069.0
2025-02-24 14:30:00,158.78,159.0,158.74,158.91,4146.0,157.6822,157.9007,157.6425,157.8113,4146.0
2025-02-24 14:35:00,158.91,158.97,158.75,158.82,11398.0,157.8113,157.8709,157.6524,157.7219,11398.0
2025-02-24 14:40:00,158.81,158.83,158.69,158.73,6988.0,157.712,157.7319,157.5928,157.6325,6988.0
2025-02-24 14:45:00,158.75,158.83,158.66,158.75,7036.0,157.6524,157.7319,157.563,157.6524,7036.0
2025-02-24 14:50:00,158.65,158.77,158.55,158.58,11200.0,157.5531,157.6723,157.4538,157.4836,11200.0
2025-02-24 14:55:00,158.49,158.57,158.3,158.4,29786.0,157.3942,157.4736,157.2055,157.3048,29786.0
2025-02-24 15:00:00,158.32,158.41,158.0,158.09,12623.0,157.2254,157.3148,156.9076,156.997,12623.0
2025-02-24 15:05:00,158.09,158.2,158.0,158.02,9086.0,156.997,157.1062,156.9076,156.9275,9086.0
2025-02-24 15:10:00,158.06,158.08,157.75,157.84,15709.0,156.9672,156.987,156.6593,156.7487,15709.0
2025-02-24 15:15:00,157.84,158.13,157.75,158.02,45489.0,156.7487,157.0367,156.6593,156.9275,45489.0
2025-02-24 15:20:00,158.09,158.1,157.73,157.99,12293.0,156.997,157.0069,156.6395,156.8977,12293.0
2025-02-24 15:25:00,157.88,158.02,157.86,157.94,11330.0,156.7884,156.9275,156.7686,156.848,11330.0
2025-02-24 15:30:00,157.98,158.27,157.95,158.07,10642.0,156.8877,157.1757,156.8579,156.9771,10642.0
2025-02-24 15:35:00,158.13,158.26,158.03,158.09,12601.0,157.0367,157.1658,156.9374,156.997,12601.0
2025-02-24 15:40:00,158.06,158.17,157.9,157.91,14359.0,156.9672,157.0764,156.8083,156.8182,14359.0
2025-02-24 15:45:00,157.97,158.24,157.72,158.14,45396.0,156.8778,157.1459,156.6295,157.0466,45396.0
2025-02-24 15:50:00,158.23,158.27,157.38,157.38,43312.0,157.136,157.1757,156.2919,156.2919,43312.0
2025-02-24 15:55:00,157.48,157.62,156.99,157.08,171860.0,156.3912,156.5302,155.9046,155.994,171860.0
2025-02-25 09:30:00,157.83,158.07,157.15,157.63,43930.0,156.7388,156.9771,156.0635,156.5401,43930.0
2025-02-25 09:35:00,157.57,157.9,157.08,157.55,11873.0,156.4806,156.8083,155.994,156.4607,11873.0
2025-02-25 09:40:00,157.58,157.88,156.81,156.81,25072.0,156.4905,156.7884,155.7258,155.7258,25072.0
2025-02-25 09:45:00,156.76,157.1,156.66,156.79,12386.0,155.6762,156.0138,155.5769,155.706,12386.0
2025-02-25 09:50:00,156.69,156.83,155.25,155.3,15553.0,155.6066,155.7457,154.1766,154.2263,15553.0
2025-02-25 09:55:00,155.4,156.49,155.21,156.07,14058.0,154.3256,155.408,154.1369,154.9909,14058.0
2025-02-25 10:00:00,156.33,156.33,154.85,154.96,30955.0,155.2491,155.2491,153.7794,153.8886,30955.0
2025-02-25 10:05:00,155.06,155.43,154.16,154.88,26716.0,153.9879,154.3554,153.0941,153.8092,26716.0
2025-02-25 10:10:00,154.97,155.26,154.59,154.59,13255.0,153.8985,154.1865,153.5212,153.5212,13255.0
2025-02-25 10:15:00,154.7,155.26,154.59,154.59,21296.0,153.6304,154.1865,153.5212,153.5212,21296.0
2025-02-25 10:20:00,154.56,154.8,154.25,154.61,96503.0,153.4914,153.7297,153.1835,153.541,96503.0
2025-02-25 10:25:00,154.45,154.53,153.64,153.69,72812.0,153.3821,153.4616,152.5777,152.6274,72812.0
2025-02-25 10:30:00,153.7,154.09,153.36,154.03,34901.0,152.6373,153.0246,152.2997,152.965,34901.0
2025-02-25 10:35:00,154.12,155.19,153.91,155.08,47309.0,153.0544,154.117,152.8459,154.0078,47309.0
2025-02-25 10:40:00,155.0,155.74,154.62,155.13,27791.0,153.9283,154.6632,153.551,154.0574,27791.0
2025-02-25 10:45:00,155.16,155.41,154.96,155.18,32018.0,154.0872,154.3355,153.8886,154.1071,32018.0
2025-02-25 10:50:00,155.18,155.89,155.13,155.85,25629.0,154.1071,154.8122,154.0574,154.7725,25629.0
2025-02-25 10:55:00,155.86,156.0,155.26,155.34,13299.0,154.7824,154.9214,154.1865,154.266,13299.0
2025-02-25 11:00:00,155.3,155.3,154.37,154.64,16558.0,154.2263,154.2263,153.3027,153.5708,16558.0
2025-02-25 11:05:00,154.5,154.86,154.42,154.65,68373.0,153.4318,153.7893,153.3523,153.5808,68373.0
2025-02-25 11:10:00,154.65,154.88,154.39,154.53,13949.0,153.5808,153.8092,153.3225,153.4616,13949.0
2025-02-25 11:15:00,154.42,154.57,154.02,154.5,10596.0,153.3523,153.5013,152.9551,153.4318,10596.0
2025-02-25 11:20:00,154.34,154.35,153.93,153.97,20274.0,153.2729,153.2828,152.8657,152.9055,20274.0
2025-02-25 11:25:00,153.89,154.0,153.5,153.59,18913.0,152.826,152.9352,152.4387,152.5281,18913.0
2025-02-25 11:30:00,153.51,153.85,153.16,153.53,37655.0,152.4486,152.7863,152.1011,152.4685,37655.0
2025-02-25 11:35:00,153.47,154.0,153.33,153.84,19812.0,152.4089,152.9352,152.2699,152.7764,19812.0
2025-02-25 11:40:00,153.84,154.03,153.67,153.88,16947.0,152.7764,152.965,152.6075,152.8161,16947.0
2025-02-25 11:45:00,153.97,154.57,153.87,154.57,21062.0,152.9055,153.5013,152.8061,153.5013,21062.0
2025-02-25 11:50:00,154.47,154.89,154.41,154.47,30930.0,153.402,153.8191,153.3424,153.402,30930.0
2025-02-25 11:55:00,154.4,155.01,154.36,154.78,34680.0,153.3325,153.9383,153.2928,153.7099,34680.0
2025-02-25 12:00:00,154.78,154.92,154.64,154.83,11237.0,153.7099,153.8489,153.5708,153.7595,11237.0
2025-02-25 12:05:00,154.89,154.92,154.72,154.84,14884.0,153.8191,153.8489,153.6503,153.7694,14884.0
2025-02-25 12:10:00,154.78,154.97,154.63,154.77,10404.0,153.7099,153.8985,153.5609,153.6999,10404.0
2025-02-25 12:15:00,154.77,154.82,154.61,154.66,8757.0,153.6999,153.7496,153.541,153.5907,8757.0
2025-02-25 12:20:00,154.66,154.75,154.51,154.72,13400.0,153.5907,153.6801,153.4417,153.6503,13400.0
2025-02-25 12:25:00,154.66,154.88,154.61,154.81,16072.0,153.5907,153.8092,153.541,153.7396,16072.0
2025-02-25 12:30:00,154.87,155.12,154.87,155.04,7773.0,153.7992,154.0475,153.7992,153.9681,7773.0
2025-02-25 12:35:00,155.11,155.2,154.96,155.1,18836.0,154.0376,154.1269,153.8886,154.0276,18836.0
2025-02-25 12:40:00,155.16,155.64,155.16,155.36,32776.0,154.0872,154.5639,154.0872,154.2858,32776.0
2025-02-25 12:45:00,155.36,155.91,154.99,155.4,236581.0,154.2858,154.832,153.9184,154.3256,236581.0
2025-02-25 12:50:00,155.47,156.0,155.43,155.68,29000.0,154.3951,154.9214,154.3554,154.6036,29000.0
2025-02-25 12:55:00,155.71,156.0,155.54,156.0,18609.0,154.6334,154.9214,154.4646,154.9214,18609.0
2025-02-25 13:00:00,155.98,156.37,155.69,156.01,149381.0,154.9016,155.2889,154.6136,154.9313,149381.0
2025-02-25 13:05:00,156.12,156.44,155.87,156.38,73643.0,155.0406,155.3584,154.7923,155.2988,73643.0
2025-02-25 13:10:00,156.32,156.45,155.95,156.03,48431.0,155.2392,155.3683,154.8718,154.9512,48431.0
2025-02-25 13:15:00,156.06,156.13,155.85,155.98,15900.0,154.981,155.0505,154.7725,154.9016,15900.0
2025-02-25 13:20:00,155.98,156.48,155.96,156.4,17087.0,154.9016,155.3981,154.8817,155.3187,17087.0
2025-02-25 13:25:00,156.4,156.52,155.64,155.71,84337.0,155.3187,155.4378,154.5639,154.6334,84337.0
2025-02-25 13:30:00,155.74,155.87,155.64,155.82,7323.0,154.6632,154.7923,154.5639,154.7427,7323.0
2025-02-25 13:35:00,155.74,156.65,155.74,156.65,24583.0,154.6632,155.5669,154.6632,155.5669,24583.0
2025-02-25 13:40:00,156.57,156.73,156.41,156.57,22310.0,155.4875,155.6464,155.3286,155.4875,22310.0
2025-02-25 13:45:00,156.66,156.81,156.56,156.69,18959.0,155.5769,155.7258,155.4775,155.6066,18959.0
2025-02-25 13:50:00,156.69,156.9,156.44,156.74,24107.0,155.6066,155.8152,155.3584,155.6563,24107.0
2025-02-25 13:55:00,156.67,156.98,156.57,156.88,27444.0,155.5868,155.8946,155.4875,155.7953,27444.0
2025-02-25 14:00:00,156.88,156.98,156.48,156.62,73788.0,155.7953,155.8946,155.3981,155.5371,73788.0
2025-02-25 14:05:00,156.7,156.82,156.49,156.69,29103.0,155.6166,155.7357,155.408,155.6066,29103.0
2025-02-25 14:10:00,156.69,156.77,156.33,156.34,10587.0,155.6066,155.6861,155.2491,155.2591,10587.0
2025-02-25 14:15:00,156.26,156.42,156.09,156.29,27624.0,155.1796,155.3385,155.0108,155.2094,27624.0
2025-02-25 14:20:00,156.3,156.5,156.17,156.5,11023.0,155.2193,155.418,155.0902,155.418,11023.0
2025-02-25 14:25:00,156.53,156.53,156.16,156.24,13633.0,155.4478,155.4478,155.0803,155.1598,13633.0
2025-02-25 14:30:00,156.31,156.92,156.3,156.9,31881.0,155.2293,155.8351,155.2193,155.8152,31881.0
2025-02-25 14:35:00,156.8,157.33,156.68,157.22,90316.0,155.7159,156.2422,155.5967,156.133,90316.0
2025-02-25 14:40:00,157.25,157.72,157.06,157.58,76303.0,156.1628,156.6295,155.9741,156.4905,76303.0
2025-02-25 14:45:00,157.64,157.74,157.19,157.5,83750.0,156.5501,156.6494,156.1032,156.411,83750.0
2025-02-25 14:50:00,157.5,157.7,157.0,157.41,51116.0,156.411,156.6097,155.9145,156.3217,51116.0
2025-02-25 14:55:00,157.41,157.73,157.31,157.67,25852.0,156.3217,156.6395,156.2224,156.5799,25852.0
2025-02-25 15:00:00,157.66,157.85,157.39,157.58,62290.0,156.5699,156.7586,156.3018,156.4905,62290.0
2025-02-25 15:05:00,157.59,157.98,157.48,157.7,126605.0,156.5004,156.8877,156.3912,156.6097,126605.0
2025-02-25 15:10:00,157.7,157.74,157.43,157.59,48200.0,156.6097,156.6494,156.3415,156.5004,48200.0
2025-02-25 15:15:00,157.59,157.79,157.26,157.72,44820.0,156.5004,156.699,156.1727,156.6295,44820.0
2025-02-25 15:20:00,157.72,157.88,157.5,157.72,109014.0,156.6295,156.7884,156.411,156.6295,109014.0
2025-02-25 15:25:00,157.72,157.86,157.66,157.74,40150.0,156.6295,156.7686,156.5699,156.6494,40150.0
2025-02-25 15:30:00,157.74,157.76,157.56,157.68,45087.0,156.6494,156.6692,156.4706,156.5898,45087.0
2025-02-25 15:35:00,157.67,157.8,156.89,156.93,51248.0,156.5799,156.709,155.8053,155.845,51248.0
2025-02-25 15:40:00,156.93,157.17,156.9,156.93,43117.0,155.845,156.0833,155.8152,155.845,43117.0
2025-02-25 15:45:00,156.94,157.44,156.89,157.13,102546.0,155.8549,156.3515,155.8053,156.0436,102546.0
2025-02-25 15:50:00,157.06,157.29,156.9,156.99,103336.0,155.9741,156.2025,155.8152,155.9046,103336.0
2025-02-25 15:55:00,157.04,157.32,157.03,157.22,225600.0,155.9542,156.2323,155.9443,156.133,225600.0
2025-02-26 09:30:00,158.38,159.11,158.0,158.5,53723.0,157.285,158.0099,156.9076,157.4041,53723.0
2025-02-26 09:35:00,158.88,158.98,158.21,158.61,17747.0,157.7815,157.8808,157.1161,157.5134,17747.0
2025-02-26 09:40:00,158.51,159.08,158.2,158.62,45180.0,157.4141,157.9801,157.1062,157.5233,45180.0
2025-02-26 09:45:00,158.82,159.51,158.56,159.5,87094.0,157.7219,158.4072,157.4637,158.3972,87094.0
2025-02-26 09:50:00,159.5,160.68,159.5,160.44,79025.0,158.3972,159.5691,158.3972,159.3307,79025.0
2025-02-26 09:55:00,160.44,160.6,159.86,160.34,63248.0,159.3307,159.4896,158.7547,159.2314,63248.0
2025-02-26 10:00:00,160.34,160.46,159.72,159.95,34694.0,159.2314,159.3506,158.6157,158.8441,34694.0
2025-02-26 10:05:00,160.01,160.18,159.47,159.93,67233.0,158.9037,159.0725,158.3674,158.8242,67233.0
2025-02-26 10:10:00,159.92,161.49,159.92,161.34,70225.0,158.8143,160.3735,158.8143,160.2245,70225.0
2025-02-26 10:15:00,161.34,161.99,160.74,161.21,97796.0,160.2245,160.87,159.6286,160.0954,97796.0
2025-02-26 10:20:00,161.16,161.36,160.86,161.25,27518.0,160.0457,160.2444,159.7478,160.1351,27518.0
2025-02-26 10:25:00,161.22,161.38,160.33,160.34,45656.0,160.1053,160.2642,159.2215,159.2314,45656.0
2025-02-26 10:30:00,160.31,160.46,159.92,160.0,16795.0,159.2016,159.3506,158.8143,158.8938,16795.0
2025-02-26 10:35:00,159.87,160.01,159.59,159.75,13681.0,158.7647,158.9037,158.4866,158.6455,13681.0
2025-02-26 10:40:00,159.88,160.31,159.6,160.31,28420.0,158.7746,159.2016,158.4965,159.2016,28420.0
2025-02-26 10:45:00,160.25,160.38,159.72,159.85,21089.0,159.142,159.2711,158.6157,158.7448,21089.0
2025-02-26 10:50:00,159.78,160.03,159.34,160.03,29286.0,158.6753,158.9236,158.2383,158.9236,29286.0
2025-02-26 10:55:00,159.74,159.91,159.59,159.63,10884.0,158.6356,158.8044,158.4866,158.5263,10884.0
2025-02-26 11:00:00,159.76,160.1,159.74,160.03,16069.0,158.6554,158.9931,158.6356,158.9236,16069.0
2025-02-26 11:05:00,159.91,160.7,159.89,160.67,51566.0,158.8044,159.5889,158.7845,159.5591,51566.0
2025-02-26 11:10:00,160.56,160.79,160.12,160.25,22061.0,159.4499,159.6783,159.0129,159.142,22061.0
2025-02-26 11:15:00,160.25,160.4,160.15,160.2,24841.0,159.142,159.291,159.0427,159.0924,24841.0
2025-02-26 11:20:00,160.3,160.65,160.19,160.2,52898.0,159.1917,159.5393,159.0824,159.0924,52898.0
2025-02-26 11:25:00,160.41,160.63,160.34,160.37,27646.0,159.3009,159.5194,159.2314,159.2612,27646.0
2025-02-26 11:30:00,160.22,160.56,160.15,160.56,7791.0,159.1122,159.4499,159.0427,159.4499,7791.0
2025-02-26 11:35:00,160.46,160.87,160.45,160.8,8823.0,159.3506,159.7577,159.3407,159.6882,8823.0
2025-02-26 11:40:00,160.8,161.25,160.73,161.25,45418.0,159.6882,160.1351,159.6187,160.1351,45418.0
2025-02-26 11:45:00,161.31,161.36,161.01,161.02,19076.0,160.1947,160.2444,159.8968,159.9067,19076.0
2025-02-26 11:50:00,161.09,161.41,160.93,161.28,44342.0,159.9762,160.294,159.8173,160.1649,44342.0
2025-02-26 11:55:00,161.27,161.28,160.67,160.8,13932.0,160.155,160.1649,159.5591,159.6882,13932.0
2025-02-26 12:00:00,160.82,161.25,160.74,161.21,12004.0,159.7081,160.1351,159.6286,160.0954,12004.0
2025-02-26 12:05:00,161.21,161.43,161.16,161.28,8467.0,160.0954,160.3139,160.0457,160.1649,8467.0
2025-02-26 12:10:00,161.27,161.55,161.22,161.53,12521.0,160.155,160.433,160.1053,160.4132,12521.0
2025-02-26 12:15:00,161.5,161.62,161.0,161.04,40482.0,160.3834,160.5026,159.8868,159.9266,40482.0
2025-02-26 12:20:00,161.06,161.46,161.03,161.25,17751.0,159.9464,160.3437,159.9166,160.1351,17751.0
2025-02-26 12:25:00,161.33,161.45,161.2,161.36,13225.0,160.2146,160.3337,160.0855,160.2444,13225.0
2025-02-26 12:30:00,161.37,161.52,160.86,160.94,10568.0,160.2543,160.4033,159.7478,159.8273,10568.0
2025-02-26 12:35:00,161.06,161.06,160.73,160.88,5229.0,159.9464,159.9464,159.6187,159.7677,5229.0
2025-02-26 12:40:00,160.78,161.01,160.66,160.9,4276.0,159.6684,159.8968,159.5492,159.7875,4276.0
2025-02-26 12:45:00,160.94,160.99,160.79,160.92,4525.0,159.8273,159.8769,159.6783,159.8074,4525.0
2025-02-26 12:50:00,160.83,160.88,160.61,160.75,21795.0,159.718,159.7677,159.4995,159.6386,21795.0
2025-02-26 12:55:00,160.75,160.75,160.3,160.5,24021.0,159.6386,159.6386,159.1917,159.3903,24021.0
2025-02-26 13:00:00,160.44,160.54,159.81,159.85,14699.0,159.3307,159.43,158.7051,158.7448,14699.0
2025-02-26 13:05:00,159.79,159.93,159.52,159.74,21109.0,158.6852,158.8242,158.4171,158.6356,21109.0
2025-02-26 13:10:00,159.84,160.02,159.64,159.75,29500.0,158.7349,158.9136,158.5363,158.6455,29500.0
2025-02-26 13:15:00,159.69,159.91,159.54,159.91,16482.0,158.5859,158.8044,158.4369,158.8044,16482.0
2025-02-26 13:20:00,159.86,160.06,159.72,159.99,13678.0,158.7547,158.9533,158.6157,158.8838,13678.0
2025-02-26 13:25:00,159.95,160.02,159.47,159.58,14218.0,158.8441,158.9136,158.3674,158.4767,14218.0
2025-02-26 13:30:00,159.39,159.66,159.38,159.66,14844.0,158.288,158.5561,158.278,158.5561,14844.0
2025-02-26 13:35:00,159.54,159.57,159.2,159.2,6754.0,158.4369,158.4667,158.0993,158.0993,6754.0
2025-02-26 13:40:00,159.31,159.31,159.0,159.05,7777.0,158.2085,158.2085,157.9007,157.9503,7777.0
2025-02-26 13:45:00,159.06,159.3,159.06,159.21,11567.0,157.9603,158.1986,157.9603,158.1092,11567.0
2025-02-26 13:50:00,159.24,159.53,159.2,159.32,12531.0,158.139,158.427,158.0993,158.2185,12531.0
2025-02-26 13:55:00,159.42,159.44,159.03,159.39,8432.0,158.3178,158.3376,157.9305,158.288,8432.0
2025-02-26 14:00:00,159.29,159.6,159.22,159.27,5720.0,158.1887,158.4965,158.1192,158.1688,5720.0
2025-02-26 14:05:00,159.21,159.28,158.89,158.97,14162.0,158.1092,158.1787,157.7914,157.8709,14162.0
2025-02-26 14:10:00,159.04,159.25,159.03,159.16,5489.0,157.9404,158.1489,157.9305,158.0596,5489.0
2025-02-26 14:15:00,159.24,159.36,159.04,159.3,8217.0,158.139,158.2582,157.9404,158.1986,8217.0
2025-02-26 14:20:00,159.35,159.72,159.22,159.52,20646.0,158.2483,158.6157,158.1192,158.4171,20646.0
2025-02-26 14:25:00,159.44,159.54,159.28,159.28,10848.0,158.3376,158.4369,158.1787,158.1787,10848.0
2025-02-26 14:30:00,159.27,159.63,159.2,159.46,8042.0,158.1688,158.5263,158.0993,158.3575,8042.0
2025-02-26 14:35:00,159.52,159.88,159.47,159.75,6649.0,158.4171,158.7746,158.3674,158.6455,6649.0
2025-02-26 14:40:00,159.78,159.98,159.67,159.7,20718.0,158.6753,158.8739,158.566,158.5958,20718.0
2025-02-26 14:45:00,159.68,159.86,159.67,159.72,9110.0,158.576,158.7547,158.566,158.6157,9110.0
2025-02-26 14:50:00,159.65,159.8,159.49,159.53,10637.0,158.5462,158.6951,158.3873,158.427,10637.0
2025-02-26 14:55:00,159.55,159.55,158.85,158.89,11265.0,158.4469,158.4469,157.7517,157.7914,11265.0
2025-02-26 15:00:00,158.97,159.07,158.78,158.91,6722.0,157.8709,157.9702,157.6822,157.8113,6722.0
2025-02-26 15:05:00,158.91,159.13,158.87,158.98,16942.0,157.8113,158.0298,157.7716,157.8808,16942.0
2025-02-26 15:10:00,158.95,159.01,158.79,158.86,15573.0,157.851,157.9106,157.6921,157.7616,15573.0
2025-02-26 15:15:00,158.83,158.85,158.69,158.73,9613.0,157.7319,157.7517,157.5928,157.6325,9613.0
2025-02-26 15:20:00,158.83,158.88,158.63,158.8,9058.0,157.7319,157.7815,157.5332,157.7021,9058.0
2025-02-26 15:25:00,158.88,159.09,158.78,158.97,7087.0,157.7815,157.9901,157.6822,157.8709,7087.0
2025-02-26 15:30:00,158.96,159.17,158.87,159.15,16234.0,157.861,158.0695,157.7716,158.0496,16234.0
2025-02-26 15:35:00,159.16,159.35,159.01,159.33,12652.0,158.0596,158.2483,157.9106,158.2284,12652.0
2025-02-26 15:40:00,159.33,159.74,159.22,159.74,21276.0,158.2284,158.6356,158.1192,158.6356,21276.0
2025-02-26 15:45:00,159.64,159.83,159.56,159.62,36293.0,158.5363,158.7249,158.4568,158.5164,36293.0
2025-02-26 15:50:00,159.66,159.7,159.16,159.25,39993.0,158.5561,158.5958,158.0596,158.1489,39993.0
2025-02-26 15:55:00,159.31,159.49,159.2,159.49,108214.0,158.2085,158.3873,158.0993,158.3873,108214.0
2025-02-27 09:30:00,159.92,160.89,159.7,160.5,84442.0,158.8143,159.7776,158.5958,159.3903,84442.0
2025-02-27 09:35:00,160.92,161.66,160.33,161.36,34184.0,159.8074,160.5423,159.2215,160.2444,34184.0
2025-02-27 09:40:00,161.36,161.64,160.74,160.93,68727.0,160.2444,160.5224,159.6286,159.8173,68727.0
2025-02-27 09:45:00,160.93,161.33,160.7,160.87,33092.0,159.8173,160.2146,159.5889,159.7577,33092.0
2025-02-27 09:50:00,160.87,160.87,159.5,159.71,17311.0,159.7577,159.7577,158.3972,158.6058,17311.0
2025-02-27 09:55:00,159.69,159.69,158.37,158.44,13948.0,158.5859,158.5859,157.275,157.3445,13948.0
2025-02-27 10:00:00,158.34,158.74,157.43,158.71,59232.0,157.2452,157.6425,156.3415,157.6127,59232.0
2025-02-27 10:05:00,158.9,159.42,158.68,159.24,11014.0,157.8014,158.3178,157.5829,158.139,11014.0
2025-02-27 10:10:00,159.25,160.4,159.06,159.92,66393.0,158.1489,159.291,157.9603,158.8143,66393.0
2025-02-27 10:15:00,159.87,160.36,159.68,160.11,86920.0,158.7647,159.2513,158.576,159.003,86920.0
2025-02-27 10:20:00,159.97,160.74,159.68,160.66,49527.0,158.864,159.6286,158.576,159.5492,49527.0
2025-02-27 10:25:00,160.66,160.72,159.79,160.59,28834.0,159.5492,159.6088,158.6852,159.4797,28834.0
2025-02-27 10:30:00,160.51,160.99,160.28,160.63,53260.0,159.4002,159.8769,159.1718,159.5194,53260.0
2025-02-27 10:35:00,160.65,161.32,160.42,160.92,14323.0,159.5393,160.2046,159.3109,159.8074,14323.0
2025-02-27 10:40:00,160.92,160.92,160.36,160.36,11649.0,159.8074,159.8074,159.2513,159.2513,11649.0
2025-02-27 10:45:00,160.36,160.92,160.11,160.51,29113.0,159.2513,159.8074,159.003,159.4002,29113.0
2025-02-27 10:50:00,160.51,160.51,159.91,160.04,11988.0,159.4002,159.4002,158.8044,158.9335,11988.0
2025-02-27 10:55:00,160.11,160.21,159.81,159.89,15130.0,159.003,159.1023,158.7051,158.7845,15130.0
2025-02-27 11:00:00,159.9,160.03,159.51,159.86,42655.0,158.7945,158.9236,158.4072,158.7547,42655.0
2025-02-27 11:05:00,160.03,160.1,159.78,160.0,3335.0,158.9236,158.9931,158.6753,158.8938,3335.0
2025-02-27 11:10:00,160.11,160.44,160.07,160.44,11627.0,159.003,159.3307,158.9633,159.3307,11627.0
2025-02-27 11:15:00,160.43,160.97,160.43,160.97,10115.0,159.3208,159.8571,159.3208,159.8571,10115.0
2025-02-27 11:20:00,160.95,161.35,160.87,161.2,32195.0,159.8372,160.2344,159.7577,160.0855,32195.0
2025-02-27 11:25:00,161.08,161.33,160.48,160.78,31446.0,159.9663,160.2146,159.3704,159.6684,31446.0
2025-02-27 11:30:00,160.69,160.84,160.43,160.64,10557.0,159.579,159.728,159.3208,159.5293,10557.0
2025-02-27 11:35:00,160.71,160.73,160.25,160.42,4552.0,159.5989,159.6187,159.142,159.3109,4552.0
2025-02-27 11:40:00,160.32,160.62,160.31,160.44,24565.0,159.2116,159.5095,159.2016,159.3307,24565.0
2025-02-27 11:45:00,160.44,160.69,160.39,160.58,8694.0,159.3307,159.579,159.2811,159.4698,8694.0
2025-02-27 11:50:00,160.63,160.63,160.11,160.39,16962.0,159.5194,159.5194,159.003,159.2811,16962.0
2025-02-27 11:55:00,160.4,160.43,160.0,160.03,5159.0,159.291,159.3208,158.8938,158.9236,5159.0
2025-02-27 12:00:00,160.09,160.22,159.91,160.05,5347.0,158.9831,159.1122,158.8044,158.9434,5347.0
2025-02-27 12:05:00,160.04,160.27,159.75,159.8,4519.0,158.9335,159.1619,158.6455,158.6951,4519.0
2025-02-27 12:10:00,159.7,159.74,159.26,159.27,11595.0,158.5958,158.6356,158.1589,158.1688,11595.0
2025-02-27 12:15:00,159.27,159.43,159.17,159.3,7164.0,158.1688,158.3277,158.0695,158.1986,7164.0
2025-02-27 12:20:00,159.3,159.62,159.22,159.61,7513.0,158.1986,158.5164,158.1192,158.5065,7513.0
2025-02-27 12:25:00,159.5,160.0,159.48,160.0,2296.0,158.3972,158.8938,158.3774,158.8938,2296.0
2025-02-27 12:30:00,160.11,160.2,159.84,160.0,19778.0,159.003,159.0924,158.7349,158.8938,19778.0
2025-02-27 12:35:00,160.03,160.12,159.92,160.0,16706.0,158.9236,159.0129,158.8143,158.8938,16706.0
2025-02-27 12:40:00,160.02,160.02,159.53,159.88,8284.0,158.9136,158.9136,158.427,158.7746,8284.0
2025-02-27 12:45:00,159.89,159.92,159.7,159.8,3630.0,158.7845,158.8143,158.5958,158.6951,3630.0
2025-02-27 12:50:00,159.78,160.12,159.63,160.1,7850.0,158.6753,159.0129,158.5263,158.9931,7850.0
2025-02-27 12:55:00,160.12,160.22,160.01,160.19,8498.0,159.0129,159.1122,158.9037,159.0824,8498.0
2025-02-27 13:00:00,160.19,160.32,160.09,160.12,4393.0,159.0824,159.2116,158.9831,159.0129,4393.0
2025-02-27 13:05:00,160.13,160.15,159.76,159.91,8211.0,159.0229,159.0427,158.6554,158.8044,8211.0
2025-02-27 13:10:00,159.9,160.36,159.85,160.34,15788.0,158.7945,159.2513,158.7448,159.2314,15788.0
2025-02-27 13:15:00,160.33,160.45,160.04,160.28,4608.0,159.2215,159.3407,158.9335,159.1718,4608.0
2025-02-27 13:20:00,160.16,160.4,160.11,160.34,5221.0,159.0527,159.291,159.003,159.2314,5221.0
2025-02-27 13:25:00,160.43,160.44,160.04,160.22,9948.0,159.3208,159.3307,158.9335,159.1122,9948.0
2025-02-27 13:30:00,160.21,160.27,159.99,160.13,8598.0,159.1023,159.1619,158.8838,159.0229,8598.0
2025-02-27 13:35:00,160.13,160.24,159.98,160.21,7161.0,159.0229,159.1321,158.8739,159.1023,7161.0
2025-02-27 13:40:00,160.24,160.29,160.04,160.19,6188.0,159.1321,159.1818,158.9335,159.0824,6188.0
2025-02-27 13:45:00,160.12,160.54,160.1,160.54,7557.0,159.0129,159.43,158.9931,159.43,7557.0
2025-02-27 13:50:00,160.47,160.68,160.31,160.6,15009.0,159.3605,159.5691,159.2016,159.4896,15009.0
2025-02-27 13:55:00,160.62,160.69,160.31,160.36,9333.0,159.5095,159.579,159.2016,159.2513,9333.0
2025-02-27 14:00:00,160.35,160.35,159.82,159.83,17381.0,159.2413,159.2413,158.715,158.7249,17381.0
2025-02-27 14:05:00,159.94,160.18,159.83,159.97,8126.0,158.8342,159.0725,158.7249,158.864,8126.0
2025-02-27 14:10:00,159.97,159.99,159.69,159.74,6946.0,158.864,158.8838,158.5859,158.6356,6946.0
2025-02-27 14:15:00,159.69,159.86,159.65,159.77,11457.0,158.5859,158.7547,158.5462,158.6654,11457.0
2025-02-27 14:20:00,159.79,159.88,159.54,159.56,10019.0,158.6852,158.7746,158.4369,158.4568,10019.0
2025-02-27 14:25:00,159.55,159.65,159.27,159.27,9972.0,158.4469,158.5462,158.1688,158.1688,9972.0
2025-02-27 14:30:00,159.29,159.29,157.83,158.01,24646.0,158.1887,158.1887,156.7388,156.9175,24646.0
2025-02-27 14:35:00,158.01,158.62,158.01,158.22,73312.0,156.9175,157.5233,156.9175,157.1261,73312.0
2025-02-27 14:40:00,158.17,158.33,157.73,158.33,11811.0,157.0764,157.2353,156.6395,157.2353,11811.0
2025-02-27 14:45:00,158.18,158.59,158.08,158.15,13505.0,157.0863,157.4935,156.987,157.0566,13505.0
2025-02-27 14:50:00,158.21,158.67,158.12,158.58,8835.0,157.1161,157.573,157.0268,157.4836,8835.0
2025-02-27 14:55:00,158.47,158.63,158.36,158.46,9763.0,157.3743,157.5332,157.2651,157.3644,9763.0
2025-02-27 15:00:00,158.34,158.39,157.62,157.99,14714.0,157.2452,157.2949,156.5302,156.8977,14714.0
2025-02-27 15:05:00,157.86,158.1,157.73,157.89,7750.0,156.7686,157.0069,156.6395,156.7984,7750.0
2025-02-27 15:10:00,157.86,157.92,157.49,157.58,11571.0,156.7686,156.8281,156.4011,156.4905,11571.0
2025-02-27 15:15:00,157.66,157.75,157.43,157.52,42080.0,156.5699,156.6593,156.3415,156.4309,42080.0
2025-02-27 15:20:00,157.43,157.82,157.34,157.61,56837.0,156.3415,156.7288,156.2522,156.5203,56837.0
2025-02-27 15:25:00,157.67,157.83,157.38,157.38,17587.0,156.5799,156.7388,156.2919,156.2919,17587.0
2025-02-27 15:30:00,157.41,158.01,157.41,158.01,22775.0,156.3217,156.9175,156.3217,156.9175,22775.0
2025-02-27 15:35:00,157.94,158.1,157.69,157.89,15658.0,156.848,157.0069,156.5997,156.7984,15658.0
2025-02-27 15:40:00,157.8,157.8,157.31,157.58,26881.0,156.709,156.709,156.2224,156.4905,26881.0
2025-02-27 15:45:00,157.48,157.9,157.34,157.75,26464.0,156.3912,156.8083,156.2522,156.6593,26464.0
2025-02-27 15:50:00,157.67,158.15,157.61,157.84,39785.0,156.5799,157.0566,156.5203,156.7487,39785.0
2025-02-27 15:55:00,157.8,157.91,157.34,157.45,104527.0,156.709,156.8182,156.2522,156.3614,104527.0
2025-02-28 09:30:00,157.86,158.27,156.79,158.03,70663.0,156.7686,157.1757,155.706,156.9374,70663.0
2025-02-28 09:35:00,158.06,159.22,157.95,158.97,16686.0,156.9672,158.1192,156.8579,157.8709,16686.0
2025-02-28 09:40:00,158.77,158.77,158.2,158.71,6389.0,157.6723,157.6723,157.1062,157.6127,6389.0
2025-02-28 09:45:00,158.77,158.89,157.76,157.95,21777.0,157.6723,157.7914,156.6692,156.8579,21777.0
2025-02-28 09:50:00,157.95,158.68,157.86,158.48,29263.0,156.8579,157.5829,156.7686,157.3843,29263.0
2025-02-28 09:55:00,158.48,158.7,157.97,158.68,18147.0,157.3843,157.6028,156.8778,157.5829,18147.0
2025-02-28 10:00:00,158.68,158.75,157.84,158.06,26272.0,157.5829,157.6524,156.7487,156.9672,26272.0
2025-02-28 10:05:00,157.9,158.13,157.65,158.09,36952.0,156.8083,157.0367,156.56,156.997,36952.0
2025-02-28 10:10:00,157.82,158.57,157.8,158.57,85426.0,156.7288,157.4736,156.709,157.4736,85426.0
2025-02-28 10:15:00,158.67,158.83,158.28,158.61,73037.0,157.573,157.7319,157.1857,157.5134,73037.0
2025-02-28 10:20:00,158.49,158.84,158.2,158.65,19997.0,157.3942,157.7418,157.1062,157.5531,19997.0
2025-02-28 10:25:00,158.65,158.82,158.41,158.74,13042.0,157.5531,157.7219,157.3148,157.6425,13042.0
2025-02-28 10:30:00,158.65,158.88,158.4,158.75,17712.0,157.5531,157.7815,157.3048,157.6524,17712.0
2025-02-28 10:35:00,158.75,158.75,158.24,158.3,7892.0,157.6524,157.6524,157.1459,157.2055,7892.0
2025-02-28 10:40:00,158.45,158.63,158.26,158.5,8137.0,157.3545,157.5332,157.1658,157.4041,8137.0
2025-02-28 10:45:00,158.5,158.91,158.5,158.59,13987.0,157.4041,157.8113,157.4041,157.4935,13987.0
2025-02-28 10:50:00,158.5,158.8,158.5,158.8,10717.0,157.4041,157.7021,157.4041,157.7021,10717.0
2025-02-28 10:55:00,158.74,159.0,158.67,158.99,11047.0,157.6425,157.9007,157.573,157.8907,11047.0
2025-02-28 11:00:00,159.03,159.13,158.73,158.91,18878.0,157.9305,158.0298,157.6325,157.8113,18878.0
2025-02-28 11:05:00,158.92,159.28,158.91,159.07,37067.0,157.8212,158.1787,157.8113,157.9702,37067.0
2025-02-28 11:10:00,159.28,159.28,158.64,158.75,17117.0,158.1787,158.1787,157.5432,157.6524,17117.0
2025-02-28 11:15:00,158.75,158.89,158.35,158.89,11352.0,157.6524,157.7914,157.2552,157.7914,11352.0
2025-02-28 11:20:00,158.94,159.2,158.7,158.74,13379.0,157.8411,158.0993,157.6028,157.6425,13379.0
2025-02-28 11:25:00,158.74,158.89,158.59,158.75,29720.0,157.6425,157.7914,157.4935,157.6524,29720.0
2025-02-28 11:30:00,158.64,159.18,158.48,159.18,48154.0,157.5432,158.0794,157.3843,158.0794,48154.0
2025-02-28 11:35:00,159.17,159.29,158.96,159.0,9642.0,158.0695,158.1887,157.861,157.9007,9642.0
2025-02-28 11:40:00,159.16,159.2,159.03,159.11,2107.0,158.0596,158.0993,157.9305,158.0099,2107.0
2025-02-28 11:45:00,159.04,159.22,159.02,159.21,6002.0,157.9404,158.1192,157.9205,158.1092,6002.0
2025-02-28 11:50:00,159.22,159.3,159.0,159.3,6073.0,158.1192,158.1986,157.9007,158.1986,6073.0
2025-02-28 11:55:00,159.19,159.27,158.99,159.22,107365.0,158.0894,158.1688,157.8907,158.1192,107365.0
2025-02-28 12:00:00,159.16,159.34,159.05,159.17,11484.0,158.0596,158.2383,157.9503,158.0695,11484.0
2025-02-28 12:05:00,159.18,159.38,159.0,159.17,54554.0,158.0794,158.278,157.9007,158.0695,54554.0
2025-02-28 12:10:00,159.17,159.36,159.17,159.28,7109.0,158.0695,158.2582,158.0695,158.1787,7109.0
2025-02-28 12:15:00,159.25,159.31,158.99,159.2,6292.0,158.1489,158.2085,157.8907,158.0993,6292.0
2025-02-28 12:20:00,159.21,159.32,158.76,158.86,26666.0,158.1092,158.2185,157.6623,157.7616,26666.0
2025-02-28 12:25:00,158.97,159.1,158.95,158.99,11977.0,157.8709,158.0,157.851,157.8907,11977.0
2025-02-28 12:30:00,158.99,159.09,158.92,159.01,31731.0,157.8907,157.9901,157.8212,157.9106,31731.0
2025-02-28 12:35:00,159.09,159.09,158.66,158.9,17925.0,157.9901,157.9901,157.563,157.8014,17925.0
2025-02-28 12:40:00,158.84,158.87,158.39,158.56,16014.0,157.7418,157.7716,157.2949,157.4637,16014.0
2025-02-28 12:45:00,158.56,158.59,158.25,158.25,17599.0,157.4637,157.4935,157.1559,157.1559,17599.0
2025-02-28 12:50:00,158.29,158.62,158.22,158.46,13747.0,157.1956,157.5233,157.1261,157.3644,13747.0
2025-02-28 12:55:00,158.4,158.4,157.81,157.91,29440.0,157.3048,157.3048,156.7189,156.8182,29440.0
2025-02-28 13:00:00,157.85,158.18,157.82,158.03,7932.0,156.7586,157.0863,156.7288,156.9374,7932.0
2025-02-28 13:05:00,158.02,158.19,158.01,158.11,7796.0,156.9275,157.0963,156.9175,157.0168,7796.0
2025-02-28 13:10:00,158.11,158.25,158.04,158.23,12384.0,157.0168,157.1559,156.9473,157.136,12384.0
2025-02-28 13:15:00,158.27,158.4,157.49,157.56,20203.0,157.1757,157.3048,156.4011,156.4706,20203.0
2025-02-28 13:20:00,157.59,157.82,157.49,157.72,7246.0,156.5004,156.7288,156.4011,156.6295,7246.0
2025-02-28 13:25:00,157.56,158.17,157.56,158.06,6086.0,156.4706,157.0764,156.4706,156.9672,6086.0
2025-02-28 13:30:00,158.0,158.22,157.85,158.1,10323.0,156.9076,157.1261,156.7586,157.0069,10323.0
2025-02-28 13:35:00,158.1,158.37,157.97,158.25,41748.0,157.0069,157.275,156.8778,157.1559,41748.0
2025-02-28 13:40:00,158.25,158.38,157.64,158.08,36562.0,157.1559,157.285,156.5501,156.987,36562.0
2025-02-28 13:45:00,158.08,158.17,157.85,157.97,11514.0,156.987,157.0764,156.7586,156.8778,11514.0
2025-02-28 13:50:00,158.06,158.15,157.84,157.92,25693.0,156.9672,157.0566,156.7487,156.8281,25693.0
2025-02-28 13:55:00,157.92,157.92,157.27,157.29,10397.0,156.8281,156.8281,156.1826,156.2025,10397.0
2025-02-28 14:00:00,157.32,157.79,157.23,157.5,28515.0,156.2323,156.699,156.1429,156.411,28515.0
2025-02-28 14:05:00,157.5,157.87,157.5,157.7,11899.0,156.411,156.7785,156.411,156.6097,11899.0
2025-02-28 14:10:00,157.75,157.75,157.51,157.58,9993.0,156.6593,156.6593,156.421,156.4905,9993.0
2025-02-28 14:15:00,157.59,158.09,157.5,158.09,34950.0,156.5004,156.997,156.411,156.997,34950.0
2025-02-28 14:20:00,158.09,158.18,157.71,157.95,12205.0,156.997,157.0863,156.6196,156.8579,12205.0
2025-02-28 14:25:00,157.96,158.19,157.82,158.13,17119.0,156.8679,157.0963,156.7288,157.0367,17119.0
2025-02-28 14:30:00,158.13,158.4,157.96,158.3,21330.0,157.0367,157.3048,156.8679,157.2055,21330.0
2025-02-28 14:35:00,158.3,158.62,158.2,158.54,17159.0,157.2055,157.5233,157.1062,157.4439,17159.0
2025-02-28 14:40:00,158.56,158.73,158.48,158.61,10743.0,157.4637,157.6325,157.3843,157.5134,10743.0
2025-02-28 14:45:00,158.59,158.8,158.47,158.64,17715.0,157.4935,157.7021,157.3743,157.5432,17715.0
2025-02-28 14:50:00,158.63,158.83,158.55,158.66,11527.0,157.5332,157.7319,157.4538,157.563,11527.0
2025-02-28 14:55:00,158.67,158.89,158.67,158.84,12898.0,157.573,157.7914,157.573,157.7418,12898.0
2025-02-28 15:00:00,158.81,159.03,158.75,158.91,13598.0,157.712,157.9305,157.6524,157.8113,13598.0
2025-02-28 15:05:00,158.92,159.16,158.88,159.12,44731.0,157.8212,158.0596,157.7815,158.0198,44731.0
2025-02-28 15:10:00,159.13,159.18,158.72,158.73,17375.0,158.0298,158.0794,157.6226,157.6325,17375.0
2025-02-28 15:15:00,158.83,158.97,158.64,158.72,23201.0,157.7319,157.8709,157.5432,157.6226,23201.0
2025-02-28 15:20:00,158.7,158.82,158.6,158.77,30412.0,157.6028,157.7219,157.5034,157.6723,30412.0
2025-02-28 15:25:00,158.75,159.37,158.75,159.27,16087.0,157.6524,158.2681,157.6524,158.1688,16087.0
2025-02-28 15:30:00,159.25,159.31,158.75,158.75,21707.0,158.1489,158.2085,157.6524,157.6524,21707.0
2025-02-28 15:35:00,158.73,158.95,158.59,158.84,21463.0,157.6325,157.851,157.4935,157.7418,21463.0
2025-02-28 15:40:00,158.85,159.27,158.8,159.14,30886.0,157.7517,158.1688,157.7021,158.0397,30886.0
2025-02-28 15:45:00,159.08,159.44,159.03,159.43,46617.0,157.9801,158.3376,157.9305,158.3277,46617.0
2025-02-28 15:50:00,159.44,160.14,159.41,160.06,69829.0,158.3376,159.0328,158.3078,158.9533,69829.0
2025-02-28 15:55:00,160.06,161.33,160.06,161.17,402193.0,158.9533,160.2146,158.9533,160.0557,402193.0
2025-03-03 09:30:00,162.32,163.25,161.95,162.99,51436.0,161.1977,162.1213,160.8303,161.8631,51436.0
2025-03-03 09:35:00,163.03,163.46,162.05,162.58,22315.0,161.9028,162.3298,160.9296,161.4559,22315.0
2025-03-03 09:40:00,162.58,162.87,161.39,161.64,29762.0,161.4559,161.7439,160.2742,160.5224,29762.0
2025-03-03 09:45:00,161.82,162.58,161.62,161.88,16816.0,160.7012,161.4559,160.5026,160.7608,16816.0
2025-03-03 09:50:00,161.86,162.1,161.21,161.34,24210.0,160.7409,160.9792,160.0954,160.2245,24210.0
2025-03-03 09:55:00,161.52,161.67,161.08,161.27,38049.0,160.4033,160.5522,159.9663,160.155,38049.0
2025-03-03 10:00:00,161.13,161.16,160.34,160.93,35588.0,160.0159,160.0457,159.2314,159.8173,35588.0
2025-03-03 10:05:00,160.9,160.9,160.12,160.21,30459.0,159.7875,159.7875,159.0129,159.1023,30459.0
2025-03-03 10:10:00,160.0,161.12,159.97,160.98,13070.0,158.8938,160.006,158.864,159.867,13070.0
2025-03-03 10:15:00,160.97,161.38,160.87,161.38,18940.0,159.8571,160.2642,159.7577,160.2642,18940.0
2025-03-03 10:20:00,161.31,162.45,161.31,162.02,23591.0,160.1947,161.3268,160.1947,160.8998,23591.0
2025-03-03 10:25:00,161.99,162.34,161.63,162.06,18383.0,160.87,161.2176,160.5125,160.9395,18383.0
2025-03-03 10:30:00,162.14,162.32,161.62,161.79,15093.0,161.019,161.1977,160.5026,160.6714,15093.0
2025-03-03 10:35:00,161.72,162.07,161.49,161.94,17456.0,160.6019,160.9495,160.3735,160.8203,17456.0
2025-03-03 10:40:00,161.84,162.52,161.76,162.52,9154.0,160.721,161.3963,160.6416,161.3963,9154.0
2025-03-03 10:45:00,162.43,162.43,161.53,161.68,11190.0,161.307,161.307,160.4132,160.5621,11190.0
2025-03-03 10:50:00,161.69,162.37,161.59,162.24,12952.0,160.5721,161.2474,160.4728,161.1183,12952.0
2025-03-03 10:55:00,162.25,162.26,161.43,161.44,8202.0,161.1282,161.1381,160.3139,160.3238,8202.0
2025-03-03 11:00:00,161.57,162.1,161.57,161.84,8975.0,160.4529,160.9792,160.4529,160.721,8975.0
2025-03-03 11:05:00,161.86,161.93,161.63,161.89,9949.0,160.7409,160.8104,160.5125,160.7707,9949.0
2025-03-03 11:10:00,162.0,162.23,161.68,162.08,12511.0,160.8799,161.1083,160.5621,160.9594,12511.0
2025-03-03 11:15:00,162.03,162.59,161.94,162.59,21741.0,160.9097,161.4659,160.8203,161.4659,21741.0
2025-03-03 11:20:00,162.59,162.67,162.44,162.57,10081.0,161.4659,161.5453,161.3169,161.446,10081.0
2025-03-03 11:25:00,162.42,162.56,162.12,162.18,46857.0,161.297,161.4361,160.9991,161.0587,46857.0
2025-03-03 11:30:00,162.19,162.27,161.75,161.91,20079.0,161.0686,161.1481,160.6317,160.7906,20079.0
2025-03-03 11:35:00,161.91,162.13,161.74,161.85,12476.0,160.7906,161.009,160.6217,160.731,12476.0
2025-03-03 11:40:00,161.92,161.97,161.46,161.64,14840.0,160.8005,160.8501,160.3437,160.5224,14840.0
2025-03-03 11:45:00,161.63,162.25,161.63,162.25,4973.0,160.5125,161.1282,160.5125,161.1282,4973.0
2025-03-03 11:50:00,162.25,162.57,162.25,162.38,11093.0,161.1282,161.446,161.1282,161.2573,11093.0
2025-03-03 11:55:00,162.48,162.69,162.39,162.58,10853.0,161.3566,161.5652,161.2672,161.4559,10853.0
2025-03-03 12:00:00,162.54,162.88,162.45,162.88,19554.0,161.4162,161.7539,161.3268,161.7539,19554.0
2025-03-03 12:05:00,162.81,163.22,162.81,162.97,16834.0,161.6843,162.0915,161.6843,161.8432,16834.0
2025-03-03 12:10:00,162.95,163.34,162.95,163.25,13210.0,161.8234,162.2107,161.8234,162.1213,13210.0
2025-03-03 12:15:00,163.25,163.56,163.16,163.49,14662.0,162.1213,162.4291,162.0319,162.3596,14662.0
2025-03-03 12:20:00,163.5,163.51,163.18,163.43,13258.0,162.3696,162.3795,162.0518,162.3,13258.0
2025-03-03 12:25:00,163.48,163.66,163.29,163.39,10224.0,162.3497,162.5285,162.161,162.2603,10224.0
2025-03-03 12:30:00,163.39,163.49,163.25,163.43,6419.0,162.2603,162.3596,162.1213,162.3,6419.0
2025-03-03 12:35:00,163.39,163.46,163.17,163.46,8337.0,162.2603,162.3298,162.0418,162.3298,8337.0
2025-03-03 12:40:00,163.45,163.57,163.27,163.34,11401.0,162.3199,162.4391,162.1412,162.2107,11401.0
2025-03-03 12:45:00,163.34,163.45,162.85,163.12,12856.0,162.2107,162.3199,161.7241,161.9922,12856.0
2025-03-03 12:50:00,163.13,163.22,162.61,162.68,10858.0,162.0021,162.0915,161.4857,161.5552,10858.0
2025-03-03 12:55:00,162.55,162.62,162.21,162.5,12474.0,161.4261,161.4956,161.0885,161.3765,12474.0
2025-03-03 13:00:00,162.41,162.53,162.11,162.26,12569.0,161.2871,161.4063,160.9892,161.1381,12569.0
2025-03-03 13:05:00,162.18,162.22,161.46,161.55,10477.0,161.0587,161.0984,160.3437,160.433,10477.0
2025-03-03 13:10:00,161.52,161.52,161.21,161.3,21100.0,160.4033,160.4033,160.0954,160.1848,21100.0
2025-03-03 13:15:00,161.37,161.67,161.29,161.29,8166.0,160.2543,160.5522,160.1748,160.1748,8166.0
2025-03-03 13:20:00,161.31,161.5,161.0,161.46,13978.0,160.1947,160.3834,159.8868,160.3437,13978.0
2025-03-03 13:25:00,161.26,161.32,160.45,160.49,7843.0,160.1451,160.2046,159.3407,159.3804,7843.0
2025-03-03 13:30:00,160.44,160.63,159.79,160.02,19383.0,159.3307,159.5194,158.6852,158.9136,19383.0
2025-03-03 13:35:00,160.06,160.22,159.62,159.77,14196.0,158.9533,159.1122,158.5164,158.6654,14196.0
2025-03-03 13:40:00,159.83,160.28,159.73,160.17,7061.0,158.7249,159.1718,158.6256,159.0626,7061.0
2025-03-03 13:45:00,160.17,161.0,160.0,160.61,23420.0,159.0626,159.8868,158.8938,159.4995,23420.0
2025-03-03 13:50:00,160.61,160.76,160.45,160.45,4791.0,159.4995,159.6485,159.3407,159.3407,4791.0
2025-03-03 13:55:00,160.4,160.68,160.4,160.55,5438.0,159.291,159.5691,159.291,159.44,5438.0
2025-03-03 14:00:00,160.47,160.97,160.4,160.68,7871.0,159.3605,159.8571,159.291,159.5691,7871.0
2025-03-03 14:05:00,160.77,161.0,160.64,160.91,7151.0,159.6584,159.8868,159.5293,159.7975,7151.0
2025-03-03 14:10:00,160.88,160.96,160.72,160.75,6003.0,159.7677,159.8471,159.6088,159.6386,6003.0
2025-03-03 14:15:00,160.83,160.84,160.3,160.33,8261.0,159.718,159.728,159.1917,159.2215,8261.0
2025-03-03 14:20:00,160.45,160.67,160.3,160.6,33422.0,159.3407,159.5591,159.1917,159.4896,33422.0
2025-03-03 14:25:00,160.43,160.59,160.15,160.26,7788.0,159.3208,159.4797,159.0427,159.152,7788.0
2025-03-03 14:30:00,160.32,160.77,160.32,160.55,11800.0,159.2116,159.6584,159.2116,159.44,11800.0
2025-03-03 14:35:00,160.59,160.67,160.25,160.62,5701.0,159.4797,159.5591,159.142,159.5095,5701.0
2025-03-03 14:40:00,160.64,160.87,160.59,160.61,4920.0,159.5293,159.7577,159.4797,159.4995,4920.0
2025-03-03 14:45:00,160.6,160.66,160.22,160.22,7192.0,159.4896,159.5492,159.1122,159.1122,7192.0
2025-03-03 14:50:00,160.22,160.37,159.09,159.51,11823.0,159.1122,159.2612,157.9901,158.4072,11823.0
2025-03-03 14:55:00,159.5,159.76,159.0,159.0,16248.0,158.3972,158.6554,157.9007,157.9007,16248.0
2025-03-03 15:00:00,158.93,158.97,157.96,158.03,23990.0,157.8312,157.8709,156.8679,156.9374,23990.0
2025-03-03 15:05:00,158.15,158.41,157.91,158.01,25886.0,157.0566,157.3148,156.8182,156.9175,25886.0
2025-03-03 15:10:00,158.02,158.31,157.75,158.24,18381.0,156.9275,157.2154,156.6593,157.1459,18381.0
2025-03-03 15:15:00,158.21,158.58,158.09,158.2,20340.0,157.1161,157.4836,156.997,157.1062,20340.0
2025-03-03 15:20:00,158.09,158.25,157.55,157.89,21567.0,156.997,157.1559,156.4607,156.7984,21567.0
2025-03-03 15:25:00,157.9,157.96,157.25,157.49,18046.0,156.8083,156.8679,156.1628,156.4011,18046.0
2025-03-03 15:30:00,157.4,158.13,157.4,157.74,42628.0,156.3117,157.0367,156.3117,156.6494,42628.0
2025-03-03 15:35:00,157.8,157.84,157.25,157.44,15887.0,156.709,156.7487,156.1628,156.3515,15887.0
2025-03-03 15:40:00,157.34,157.68,157.2,157.68,29092.0,156.2522,156.5898,156.1131,156.5898,29092.0
2025-03-03 15:45:00,157.56,158.15,157.42,157.95,34423.0,156.4706,157.0566,156.3316,156.8579,34423.0
2025-03-03 15:50:00,157.85,158.23,157.54,157.84,43631.0,156.7586,157.136,156.4508,156.7487,43631.0
2025-03-03 15:55:00,157.87,158.61,157.87,158.59,146994.0,156.7785,157.5134,156.7785,157.4935,146994.0
2025-03-04 09:30:00,156.13,156.21,152.73,152.95,138537.0,155.0505,155.13,151.674,151.8925,138537.0
2025-03-04 09:35:00,152.73,153.53,152.18,153.0,46570.0,151.674,152.4685,151.1278,151.9422,46570.0
2025-03-04 09:40:00,153.01,153.44,151.12,151.38,99369.0,151.9521,152.3791,150.0752,150.3334,99369.0
2025-03-04 09:45:00,151.29,152.05,150.79,151.77,142852.0,150.244,150.9987,149.7474,150.7207,142852.0
2025-03-04 09:50:00,151.79,152.09,150.97,151.39,90451.0,150.7405,151.0385,149.9262,150.3433,90451.0
2025-03-04 09:55:00,151.6,152.1,150.98,151.49,29401.0,150.5518,151.0484,149.9361,150.4426,29401.0
2025-03-04 10:00:00,151.28,152.0,150.78,151.56,41640.0,150.2341,150.9491,149.7375,150.5121,41640.0
2025-03-04 10:05:00,151.65,151.95,150.2,150.3,89005.0,150.6015,150.8994,149.1615,149.2608,89005.0
2025-03-04 10:10:00,150.31,150.62,149.86,150.25,100069.0,149.2708,149.5786,148.8239,149.2112,100069.0
2025-03-04 10:15:00,150.22,150.3,149.09,149.57,36518.0,149.1814,149.2608,148.0592,148.5359,36518.0
2025-03-04 10:20:00,149.57,150.16,149.07,150.16,14731.0,148.5359,149.1218,148.0393,149.1218,14731.0
2025-03-04 10:25:00,150.01,150.51,149.67,150.29,35217.0,148.9728,149.4694,148.6352,149.2509,35217.0
2025-03-04 10:30:00,150.3,150.98,150.11,150.62,54175.0,149.2608,149.9361,149.0721,149.5786,54175.0
2025-03-04 10:35:00,150.65,151.0,149.88,150.11,27823.0,149.6084,149.956,148.8437,149.0721,27823.0
2025-03-04 10:40:00,150.0,150.3,149.59,149.94,22942.0,148.9629,149.2608,148.5557,148.9033,22942.0
2025-03-04 10:45:00,149.94,150.04,149.2,149.43,73760.0,148.9033,149.0026,148.1684,148.3968,73760.0
2025-03-04 10:50:00,149.3,149.72,149.19,149.28,59688.0,148.2677,148.6848,148.1585,148.2479,59688.0
2025-03-04 10:55:00,149.2,149.21,148.6,148.97,43832.0,148.1684,148.1784,147.5726,147.94,43832.0
2025-03-04 11:00:00,148.82,149.08,148.24,148.43,91199.0,147.7911,148.0493,147.2151,147.4038,91199.0
2025-03-04 11:05:00,148.47,148.8,147.81,148.0,74961.0,147.4435,147.7712,146.788,146.9767,74961.0
2025-03-04 11:10:00,148.0,149.0,148.0,148.91,97520.0,146.9767,147.9698,146.9767,147.8804,97520.0
2025-03-04 11:15:00,148.79,149.12,148.23,148.28,43461.0,147.7613,148.089,147.2051,147.2548,43461.0
2025-03-04 11:20:00,148.33,148.71,148.0,148.16,31587.0,147.3044,147.6818,146.9767,147.1356,31587.0
2025-03-04 11:25:00,148.16,148.33,147.82,148.04,159440.0,147.1356,147.3044,146.798,147.0165,159440.0
2025-03-04 11:30:00,148.04,148.51,147.97,148.02,40288.0,147.0165,147.4832,146.9469,146.9966,40288.0
2025-03-04 11:35:00,147.93,148.57,147.93,148.24,56608.0,146.9072,147.5428,146.9072,147.2151,56608.0
2025-03-04 11:40:00,148.27,149.04,148.1,149.0,55204.0,147.2449,148.0095,147.076,147.9698,55204.0
2025-03-04 11:45:00,149.0,149.16,148.68,149.07,72662.0,147.9698,148.1287,147.652,148.0393,72662.0
2025-03-04 11:50:00,148.92,149.44,148.69,149.24,48257.0,147.8904,148.4068,147.662,148.2082,48257.0
2025-03-04 11:55:00,149.24,149.67,149.0,149.4,45979.0,148.2082,148.6352,147.9698,148.3671,45979.0
2025-03-04 12:00:00,149.4,149.68,149.11,149.56,98677.0,148.3671,148.6451,148.0791,148.5259,98677.0
2025-03-04 12:05:00,149.56,149.63,149.1,149.37,33597.0,148.5259,148.5955,148.0691,148.3373,33597.0
2025-03-04 12:10:00,149.3,150.09,149.27,149.85,118619.0,148.2677,149.0523,148.2379,148.8139,118619.0
2025-03-04 12:15:00,149.97,150.12,149.64,149.66,36262.0,148.9331,149.0821,148.6054,148.6253,36262.0
2025-03-04 12:20:00,149.75,150.21,149.55,150.05,30109.0,148.7146,149.1715,148.516,149.0126,30109.0
2025-03-04 12:25:00,150.06,150.28,150.0,150.01,76289.0,149.0225,149.241,148.9629,148.9728,76289.0
2025-03-04 12:30:00,150.01,150.23,149.65,149.92,46105.0,148.9728,149.1913,148.6153,148.8835,46105.0
2025-03-04 12:35:00,150.04,150.41,149.87,150.41,107013.0,149.0026,149.3701,148.8338,149.3701,107013.0
2025-03-04 12:40:00,150.37,150.4,149.87,150.11,77691.0,149.3303,149.3601,148.8338,149.0721,77691.0
2025-03-04 12:45:00,150.04,150.86,149.92,150.59,64035.0,149.0026,149.817,148.8835,149.5488,64035.0
2025-03-04 12:50:00,150.53,150.54,150.0,150.17,28032.0,149.4892,149.4992,148.9629,149.1317,28032.0
2025-03-04 12:55:00,150.19,150.4,149.83,150.24,66303.0,149.1516,149.3601,148.7941,149.2012,66303.0
2025-03-04 13:00:00,150.19,150.93,150.12,150.72,70747.0,149.1516,149.8865,149.0821,149.6779,70747.0
2025-03-04 13:05:00,150.72,151.68,150.68,151.68,66561.0,149.6779,150.6313,149.6382,150.6313,66561.0
2025-03-04 13:10:00,151.88,152.08,151.54,151.78,37817.0,150.8299,151.0285,150.4923,150.7306,37817.0
2025-03-04 13:15:00,151.66,151.76,151.03,151.06,28710.0,150.6114,150.7107,149.9858,150.0156,28710.0
2025-03-04 13:20:00,151.06,151.27,150.72,150.94,14135.0,150.0156,150.2241,149.6779,149.8964,14135.0
2025-03-04 13:25:00,150.87,150.87,150.44,150.55,20275.0,149.8269,149.8269,149.3999,149.5091,20275.0
2025-03-04 13:30:00,150.5,150.95,150.41,150.86,26331.0,149.4594,149.9063,149.3701,149.817,26331.0
2025-03-04 13:35:00,150.87,151.3,150.79,151.22,31326.0,149.8269,150.2539,149.7474,150.1745,31326.0
2025-03-04 13:40:00,151.22,151.52,151.01,151.12,36403.0,150.1745,150.4724,149.9659,150.0752,36403.0
2025-03-04 13:45:00,151.17,151.23,151.02,151.05,72735.0,150.1248,150.1844,149.9759,150.0056,72735.0
2025-03-04 13:50:00,151.0,151.58,150.94,151.52,22250.0,149.956,150.532,149.8964,150.4724,22250.0
2025-03-04 13:55:00,151.49,151.83,151.49,151.75,25194.0,150.4426,150.7802,150.4426,150.7008,25194.0
2025-03-04 14:00:00,151.75,152.4,151.65,152.35,39367.0,150.7008,151.3463,150.6015,151.2967,39367.0
2025-03-04 14:05:00,152.36,152.8,152.33,152.66,63428.0,151.3066,151.7435,151.2768,151.6045,63428.0
2025-03-04 14:10:00,152.66,152.79,152.38,152.65,41801.0,151.6045,151.7336,151.3264,151.5946,41801.0
2025-03-04 14:15:00,152.65,153.08,152.65,153.0,29135.0,151.5946,152.0216,151.5946,151.9422,29135.0
2025-03-04 14:20:00,152.96,153.09,152.82,152.92,59259.0,151.9024,152.0315,151.7634,151.8627,59259.0
2025-03-04 14:25:00,152.98,153.06,152.44,152.51,77871.0,151.9223,152.0017,151.386,151.4555,77871.0
2025-03-04 14:30:00,152.58,152.63,152.07,152.28,33489.0,151.5251,151.5747,151.0186,151.2271,33489.0
2025-03-04 14:35:00,152.27,152.73,152.14,152.64,25519.0,151.2172,151.674,151.0881,151.5846,25519.0
2025-03-04 14:40:00,152.64,152.67,152.19,152.4,28831.0,151.5846,151.6144,151.1378,151.3463,28831.0
2025-03-04 14:45:00,152.4,152.73,152.34,152.41,29646.0,151.3463,151.674,151.2867,151.3562,29646.0
2025-03-04 14:50:00,152.41,152.8,152.36,152.77,58555.0,151.3562,151.7435,151.3066,151.7138,58555.0
2025-03-04 14:55:00,152.8,153.43,152.8,152.88,34533.0,151.7435,152.3692,151.7435,151.823,34533.0
2025-03-04 15:00:00,152.88,153.1,152.39,152.47,37879.0,151.823,152.0415,151.3364,151.4158,37879.0
2025-03-04 15:05:00,152.54,153.3,152.09,153.17,146559.0,151.4853,152.2401,151.0385,152.111,146559.0
2025-03-04 15:10:00,153.03,153.48,153.03,153.36,106317.0,151.972,152.4188,151.972,152.2997,106317.0
2025-03-04 15:15:00,153.37,153.54,153.18,153.47,71387.0,152.3096,152.4784,152.1209,152.4089,71387.0
2025-03-04 15:20:00,153.47,154.36,153.46,154.33,64056.0,152.4089,153.2928,152.399,153.263,64056.0
2025-03-04 15:25:00,154.32,154.32,153.47,153.48,34472.0,153.253,153.253,152.4089,152.4188,34472.0
2025-03-04 15:30:00,153.46,153.48,151.91,152.0,87395.0,152.399,152.4188,150.8597,150.9491,87395.0
2025-03-04 15:35:00,152.03,152.62,151.77,151.92,76585.0,150.9789,151.5648,150.7207,150.8696,76585.0
2025-03-04 15:40:00,151.85,152.07,151.58,151.86,33313.0,150.8001,151.0186,150.532,150.81,33313.0
2025-03-04 15:45:00,151.87,152.11,150.95,151.09,67747.0,150.82,151.0583,149.9063,150.0454,67747.0
2025-03-04 15:50:00,151.1,151.1,149.77,150.56,203761.0,150.0553,150.0553,148.7345,149.519,203761.0
2025-03-04 15:55:00,150.59,150.82,150.32,150.79,547252.0,149.5488,149.7772,149.2807,149.7474,547252.0
2025-03-05 09:30:00,151.85,152.45,149.8,149.98,74936.0,150.8001,151.396,148.7643,148.943,74936.0
2025-03-05 09:35:00,150.02,150.14,148.87,149.67,106119.0,148.9828,149.1019,147.8407,148.6352,106119.0
2025-03-05 09:40:00,149.72,151.36,149.69,150.94,49487.0,148.6848,150.3135,148.655,149.8964,49487.0
2025-03-05 09:45:00,150.87,151.16,149.91,150.14,46343.0,149.8269,150.1149,148.8735,149.1019,46343.0
2025-03-05 09:50:00,149.9,150.87,149.9,150.35,45499.0,148.8636,149.8269,148.8636,149.3105,45499.0
2025-03-05 09:55:00,150.47,150.58,149.68,149.94,18021.0,149.4297,149.5389,148.6451,148.9033,18021.0
2025-03-05 10:00:00,150.05,151.89,149.95,150.66,36816.0,149.0126,150.8398,148.9132,149.6183,36816.0
2025-03-05 10:05:00,150.66,151.17,150.53,150.9,26605.0,149.6183,150.1248,149.4892,149.8567,26605.0
2025-03-05 10:10:00,150.93,151.15,150.37,150.55,32066.0,149.8865,150.105,149.3303,149.5091,32066.0
2025-03-05 10:15:00,150.64,150.7,149.85,149.99,53297.0,149.5985,149.6581,148.8139,148.953,53297.0
2025-03-05 10:20:00,150.03,150.28,149.6,149.97,38159.0,148.9927,149.241,148.5657,148.9331,38159.0
2025-03-05 10:25:00,149.8,150.38,149.78,150.04,18717.0,148.7643,149.3403,148.7444,149.0026,18717.0
2025-03-05 10:30:00,150.05,150.48,149.94,150.24,75375.0,149.0126,149.4396,148.9033,149.2012,75375.0
2025-03-05 10:35:00,150.16,150.8,149.94,150.57,34916.0,149.1218,149.7574,148.9033,149.529,34916.0
2025-03-05 10:40:00,150.51,150.64,150.12,150.3,23385.0,149.4694,149.5985,149.0821,149.2608,23385.0
2025-03-05 10:45:00,150.3,150.98,150.3,150.67,40182.0,149.2608,149.9361,149.2608,149.6283,40182.0
2025-03-05 10:50:00,150.67,150.86,150.21,150.86,23909.0,149.6283,149.817,149.1715,149.817,23909.0
2025-03-05 10:55:00,150.75,150.93,150.55,150.71,26284.0,149.7077,149.8865,149.5091,149.668,26284.0
2025-03-05 11:00:00,150.53,150.63,150.11,150.28,26679.0,149.4892,149.5885,149.0721,149.241,26679.0
2025-03-05 11:05:00,150.47,150.5,150.05,150.18,17940.0,149.4297,149.4594,149.0126,149.1417,17940.0
2025-03-05 11:10:00,150.23,150.38,149.69,150.0,37652.0,149.1913,149.3403,148.655,148.9629,37652.0
2025-03-05 11:15:00,150.05,150.08,149.66,149.86,18487.0,149.0126,149.0423,148.6253,148.8239,18487.0
2025-03-05 11:20:00,149.86,149.9,149.5,149.73,17609.0,148.8239,148.8636,148.4664,148.6948,17609.0
2025-03-05 11:25:00,149.83,149.88,149.2,149.72,40538.0,148.7941,148.8437,148.1684,148.6848,40538.0
2025-03-05 11:30:00,149.57,149.57,148.73,148.81,27238.0,148.5359,148.5359,147.7017,147.7811,27238.0
2025-03-05 11:35:00,148.87,149.55,148.84,149.44,12568.0,147.8407,148.516,147.8109,148.4068,12568.0
2025-03-05 11:40:00,149.32,149.32,148.87,149.07,8911.0,148.2876,148.2876,147.8407,148.0393,8911.0
2025-03-05 11:45:00,148.97,149.26,148.95,149.09,13010.0,147.94,148.228,147.9202,148.0592,13010.0
2025-03-05 11:50:00,149.01,149.35,148.83,149.3,9612.0,147.9797,148.3174,147.801,148.2677,9612.0
2025-03-05 11:55:00,149.36,150.92,149.25,150.18,35556.0,148.3273,149.8765,148.2181,149.1417,35556.0
2025-03-05 12:00:00,150.15,151.2,150.0,150.03,20668.0,149.1119,150.1546,148.9629,148.9927,20668.0
2025-03-05 12:05:00,149.95,150.18,149.8,149.98,16892.0,148.9132,149.1417,148.7643,148.943,16892.0
2025-03-05 12:10:00,150.1,150.3,149.79,150.0,11274.0,149.0622,149.2608,148.7544,148.9629,11274.0
2025-03-05 12:15:00,150.0,150.28,149.9,150.02,3587.0,148.9629,149.241,148.8636,148.9828,3587.0
2025-03-05 12:20:00,149.97,150.41,149.97,150.24,10563.0,148.9331,149.3701,148.9331,149.2012,10563.0
2025-03-05 12:25:00,150.23,150.6,150.05,150.5,14408.0,149.1913,149.5588,149.0126,149.4594,14408.0
2025-03-05 12:30:00,150.5,150.69,150.37,150.69,10588.0,149.4594,149.6481,149.3303,149.6481,10588.0
2025-03-05 12:35:00,150.57,150.68,150.33,150.55,8934.0,149.529,149.6382,149.2906,149.5091,8934.0
2025-03-05 12:40:00,150.55,150.81,150.46,150.56,22682.0,149.5091,149.7673,149.4197,149.519,22682.0
2025-03-05 12:45:00,150.56,150.57,150.08,150.32,20410.0,149.519,149.529,149.0423,149.2807,20410.0
2025-03-05 12:50:00,150.32,150.92,150.32,150.47,85207.0,149.2807,149.8765,149.2807,149.4297,85207.0
2025-03-05 12:55:00,150.44,150.79,150.44,150.71,19573.0,149.3999,149.7474,149.3999,149.668,19573.0
2025-03-05 13:00:00,150.75,151.02,150.64,150.75,21007.0,149.7077,149.9759,149.5985,149.7077,21007.0
2025-03-05 13:05:00,150.89,151.06,149.85,149.97,19061.0,149.8467,150.0156,148.8139,148.9331,19061.0
2025-03-05 13:10:00,150.02,150.64,150.01,150.43,11545.0,148.9828,149.5985,148.9728,149.3899,11545.0
2025-03-05 13:15:00,150.37,150.73,150.37,150.57,5855.0,149.3303,149.6879,149.3303,149.529,5855.0
2025-03-05 13:20:00,150.62,150.8,150.42,150.52,16189.0,149.5786,149.7574,149.38,149.4793,16189.0
2025-03-05 13:25:00,150.53,150.62,150.11,150.32,20148.0,149.4892,149.5786,149.0721,149.2807,20148.0
2025-03-05 13:30:00,150.34,150.59,149.94,150.11,18034.0,149.3006,149.5488,148.9033,149.0721,18034.0
2025-03-05 13:35:00,150.11,150.32,149.94,150.3,21495.0,149.0721,149.2807,148.9033,149.2608,21495.0
2025-03-05 13:40:00,150.21,150.29,149.9,150.08,9737.0,149.1715,149.2509,148.8636,149.0423,9737.0
2025-03-05 13:45:00,150.12,150.63,150.11,150.5,16528.0,149.0821,149.5885,149.0721,149.4594,16528.0
2025-03-05 13:50:00,150.57,150.63,150.38,150.39,25439.0,149.529,149.5885,149.3403,149.3502,25439.0
2025-03-05 13:55:00,150.53,150.98,150.5,150.91,25443.0,149.4892,149.9361,149.4594,149.8666,25443.0
2025-03-05 14:00:00,150.91,151.45,150.7,151.4,87225.0,149.8666,150.4029,149.6581,150.3532,87225.0
2025-03-05 14:05:00,151.41,152.36,151.41,152.35,70436.0,150.3632,151.3066,150.3632,151.2967,70436.0
2025-03-05 14:10:00,152.34,152.63,152.07,152.42,32168.0,151.2867,151.5747,151.0186,151.3662,32168.0
2025-03-05 14:15:00,152.52,152.71,151.76,151.9,40304.0,151.4655,151.6542,150.7107,150.8498,40304.0
2025-03-05 14:20:00,151.71,152.36,151.71,152.36,35466.0,150.6611,151.3066,150.6611,151.3066,35466.0
2025-03-05 14:25:00,152.36,152.36,151.95,151.96,38108.0,151.3066,151.3066,150.8994,150.9094,38108.0
2025-03-05 14:30:00,152.0,152.16,151.87,151.99,18834.0,150.9491,151.108,150.82,150.9391,18834.0
2025-03-05 14:35:00,151.97,152.14,151.47,151.89,18167.0,150.9193,151.0881,150.4227,150.8398,18167.0
2025-03-05 14:40:00,151.84,152.27,151.79,152.17,10566.0,150.7902,151.2172,150.7405,151.1179,10566.0
2025-03-05 14:45:00,152.14,152.31,152.06,152.24,34498.0,151.0881,151.2569,151.0087,151.1874,34498.0
2025-03-05 14:50:00,152.26,152.45,152.19,152.38,22988.0,151.2073,151.396,151.1378,151.3264,22988.0
2025-03-05 14:55:00,152.38,152.48,152.07,152.08,26517.0,151.3264,151.4258,151.0186,151.0285,26517.0
2025-03-05 15:00:00,152.1,152.57,152.1,152.4,69706.0,151.0484,151.5151,151.0484,151.3463,69706.0
2025-03-05 15:05:00,152.38,152.6,152.32,152.47,55566.0,151.3264,151.5449,151.2669,151.4158,55566.0
2025-03-05 15:10:00,152.41,152.74,152.28,152.67,22228.0,151.3562,151.684,151.2271,151.6144,22228.0
2025-03-05 15:15:00,152.66,152.8,151.62,151.89,44635.0,151.6045,151.7435,150.5717,150.8398,44635.0
2025-03-05 15:20:00,151.9,152.04,151.6,151.89,9025.0,150.8498,150.9888,150.5518,150.8398,9025.0
2025-03-05 15:25:00,151.84,152.64,151.84,152.45,27609.0,150.7902,151.5846,150.7902,151.396,27609.0
2025-03-05 15:30:00,152.46,152.64,152.12,152.3,35806.0,151.4059,151.5846,151.0682,151.247,35806.0
2025-03-05 15:35:00,152.27,152.46,152.1,152.19,18900.0,151.2172,151.4059,151.0484,151.1378,18900.0
2025-03-05 15:40:00,152.24,152.54,152.14,152.27,16091.0,151.1874,151.4853,151.0881,151.2172,16091.0
2025-03-05 15:45:00,152.28,152.28,151.81,152.06,32970.0,151.2271,151.2271,150.7604,151.0087,32970.0
2025-03-05 15:50:00,152.14,152.3,151.5,152.14,139885.0,151.0881,151.247,150.4525,151.0881,139885.0
2025-03-05 15:55:00,152.04,152.16,151.85,152.03,252251.0,150.9888,151.108,150.8001,150.9789,252251.0
2025-03-06 09:30:00,148.64,148.8,146.1,147.02,94214.0,147.6123,147.7712,145.0899,146.0035,94214.0
2025-03-06 09:35:00,146.98,147.33,145.56,145.94,100920.0,145.9638,146.3114,144.5536,144.931,100920.0
2025-03-06 09:40:00,145.86,146.09,144.8,145.3,75761.0,144.8515,145.0799,143.7989,144.2954,75761.0
2025-03-06 09:45:00,145.3,146.63,145.3,146.59,79565.0,144.2954,145.6162,144.2954,145.5765,79565.0
2025-03-06 09:50:00,146.44,147.3,146.42,146.83,64339.0,145.4275,146.2816,145.4077,145.8148,64339.0
2025-03-06 09:55:00,146.73,147.02,146.1,146.47,24434.0,145.7155,146.0035,145.0899,145.4573,24434.0
2025-03-06 10:00:00,146.42,147.67,146.17,147.26,48166.0,145.4077,146.649,145.1594,146.2418,48166.0
2025-03-06 10:05:00,147.38,147.97,147.38,147.77,47438.0,146.361,146.9469,146.361,146.7483,47438.0
2025-03-06 10:10:00,147.67,147.95,147.49,147.7,32665.0,146.649,146.9271,146.4703,146.6788,32665.0
2025-03-06 10:15:00,147.8,148.25,147.64,148.06,61517.0,146.7781,147.225,146.6192,147.0363,61517.0
2025-03-06 10:20:00,148.01,148.7,148.01,148.34,32790.0,146.9867,147.6719,146.9867,147.3144,32790.0
2025-03-06 10:25:00,148.23,149.1,147.88,149.08,57574.0,147.2051,148.0691,146.8576,148.0493,57574.0
2025-03-06 10:30:00,148.76,149.08,148.33,148.8,24920.0,147.7315,148.0493,147.3044,147.7712,24920.0
2025-03-06 10:35:00,148.96,149.39,148.76,149.32,43325.0,147.9301,148.3571,147.7315,148.2876,43325.0
2025-03-06 10:40:00,149.26,149.69,149.12,149.3,21440.0,148.228,148.655,148.089,148.2677,21440.0
2025-03-06 10:45:00,149.28,149.46,148.97,149.02,46687.0,148.2479,148.4266,147.94,147.9897,46687.0
2025-03-06 10:50:00,148.97,149.02,148.41,148.44,47271.0,147.94,147.9897,147.3839,147.4137,47271.0
2025-03-06 10:55:00,148.54,148.78,148.36,148.67,44333.0,147.513,147.7513,147.3342,147.6421,44333.0
2025-03-06 11:00:00,148.77,149.17,148.37,148.61,27257.0,147.7414,148.1386,147.3442,147.5825,27257.0
2025-03-06 11:05:00,148.57,148.99,148.5,148.91,20334.0,147.5428,147.9599,147.4733,147.8804,20334.0
2025-03-06 11:10:00,148.89,149.01,148.49,148.59,9238.0,147.8606,147.9797,147.4633,147.5627,9238.0
2025-03-06 11:15:00,148.56,149.17,148.5,148.77,12992.0,147.5329,148.1386,147.4733,147.7414,12992.0
2025-03-06 11:20:00,148.74,148.8,148.4,148.59,19731.0,147.7116,147.7712,147.374,147.5627,19731.0
2025-03-06 11:25:00,148.7,148.88,148.02,148.63,46774.0,147.6719,147.8506,146.9966,147.6024,46774.0
2025-03-06 11:30:00,148.74,149.38,148.74,149.14,27447.0,147.7116,148.3472,147.7116,148.1088,27447.0
2025-03-06 11:35:00,149.12,149.17,148.38,148.38,11971.0,148.089,148.1386,147.3541,147.3541,11971.0
2025-03-06 11:40:00,148.47,148.52,147.82,147.82,26384.0,147.4435,147.4931,146.798,146.798,26384.0
2025-03-06 11:45:00,148.06,148.45,147.95,148.34,21233.0,147.0363,147.4236,146.9271,147.3144,21233.0
2025-03-06 11:50:00,148.2,148.3,147.71,147.77,23637.0,147.1753,147.2747,146.6887,146.7483,23637.0
2025-03-06 11:55:00,147.74,147.84,147.13,147.13,16889.0,146.7185,146.8178,146.1127,146.1127,16889.0
2025-03-06 12:00:00,147.22,147.42,146.89,147.02,42538.0,146.2021,146.4007,145.8744,146.0035,42538.0
2025-03-06 12:05:00,146.82,146.93,146.41,146.67,39594.0,145.8049,145.9141,145.3977,145.6559,39594.0
2025-03-06 12:10:00,146.65,147.04,146.41,146.92,23014.0,145.6361,146.0234,145.3977,145.9042,23014.0
2025-03-06 12:15:00,147.0,147.26,146.65,147.2,18960.0,145.9836,146.2418,145.6361,146.1823,18960.0
2025-03-06 12:20:00,147.21,147.37,146.73,146.76,20850.0,146.1922,146.3511,145.7155,145.7453,20850.0
2025-03-06 12:25:00,146.73,146.8,146.14,146.3,20211.0,145.7155,145.785,145.1296,145.2885,20211.0
2025-03-06 12:30:00,146.28,146.82,146.15,146.29,29647.0,145.2686,145.8049,145.1395,145.2786,29647.0
2025-03-06 12:35:00,146.46,146.46,146.05,146.05,15376.0,145.4474,145.4474,145.0402,145.0402,15376.0
2025-03-06 12:40:00,146.05,146.42,145.8,145.9,50680.0,145.0402,145.4077,144.7919,144.8912,50680.0
2025-03-06 12:45:00,145.95,146.05,145.37,145.49,56033.0,144.9409,145.0402,144.3649,144.4841,56033.0
2025-03-06 12:50:00,145.5,145.68,145.2,145.56,143421.0,144.494,144.6728,144.1961,144.5536,143421.0
2025-03-06 12:55:00,145.56,145.85,145.33,145.53,37802.0,144.5536,144.8416,144.3252,144.5238,37802.0
2025-03-06 13:00:00,145.65,145.8,145.48,145.68,27553.0,144.643,144.7919,144.4742,144.6728,27553.0
2025-03-06 13:05:00,145.61,146.24,145.61,145.96,34766.0,144.6033,145.2289,144.6033,144.9508,34766.0
2025-03-06 13:10:00,145.94,146.37,145.82,146.37,26656.0,144.931,145.358,144.8118,145.358,26656.0
2025-03-06 13:15:00,146.38,146.81,146.38,146.54,33243.0,145.3679,145.795,145.3679,145.5268,33243.0
2025-03-06 13:20:00,146.54,146.82,146.36,146.6,51015.0,145.5268,145.8049,145.3481,145.5864,51015.0
2025-03-06 13:25:00,146.52,146.52,145.86,145.86,18876.0,145.507,145.507,144.8515,144.8515,18876.0
2025-03-06 13:30:00,145.81,146.14,145.8,145.99,20504.0,144.8019,145.1296,144.7919,144.9806,20504.0
2025-03-06 13:35:00,146.0,146.06,145.41,145.44,17894.0,144.9906,145.0501,144.4046,144.4344,17894.0
2025-03-06 13:40:00,145.39,145.39,144.93,145.33,36856.0,144.3848,144.3848,143.928,144.3252,36856.0
2025-03-06 13:45:00,145.36,146.01,145.35,145.71,84443.0,144.355,145.0005,144.3451,144.7026,84443.0
2025-03-06 13:50:00,145.77,146.45,145.64,146.04,42610.0,144.7621,145.4374,144.633,145.0303,42610.0
2025-03-06 13:55:00,146.03,146.23,145.77,145.87,34174.0,145.0204,145.219,144.7621,144.8615,34174.0
2025-03-06 14:00:00,145.87,145.87,145.41,145.56,16087.0,144.8615,144.8615,144.4046,144.5536,16087.0
2025-03-06 14:05:00,145.56,145.6,145.26,145.51,22523.0,144.5536,144.5933,144.2557,144.5039,22523.0
2025-03-06 14:10:00,145.55,145.98,145.45,145.87,20585.0,144.5437,144.9707,144.4444,144.8615,20585.0
2025-03-06 14:15:00,145.88,145.94,145.09,145.16,24905.0,144.8714,144.931,144.0869,144.1564,24905.0
2025-03-06 14:20:00,145.19,145.36,144.85,145.1,25625.0,144.1862,144.355,143.8485,144.0968,25625.0
2025-03-06 14:25:00,145.1,145.1,144.7,144.89,33056.0,144.0968,144.0968,143.6995,143.8882,33056.0
2025-03-06 14:30:00,144.82,145.06,144.61,144.82,34664.0,143.8187,144.0571,143.6102,143.8187,34664.0
2025-03-06 14:35:00,144.83,145.16,144.8,144.96,31905.0,143.8286,144.1564,143.7989,143.9577,31905.0
2025-03-06 14:40:00,144.88,145.62,144.85,145.26,19846.0,143.8783,144.6132,143.8485,144.2557,19846.0
2025-03-06 14:45:00,145.34,146.4,145.31,146.19,27572.0,144.3351,145.3878,144.3053,145.1792,27572.0
2025-03-06 14:50:00,146.12,147.02,145.99,146.41,42773.0,145.1097,146.0035,144.9806,145.3977,42773.0
2025-03-06 14:55:00,146.42,146.42,144.9,144.91,28759.0,145.4077,145.4077,143.8982,143.9081,28759.0
2025-03-06 15:00:00,144.86,145.71,144.68,145.66,25431.0,143.8584,144.7026,143.6797,144.6529,25431.0
2025-03-06 15:05:00,145.73,145.94,145.51,145.62,13139.0,144.7224,144.931,144.5039,144.6132,13139.0
2025-03-06 15:10:00,145.67,146.12,145.66,146.1,34722.0,144.6628,145.1097,144.6529,145.0899,34722.0
2025-03-06 15:15:00,146.02,146.14,145.76,146.0,30269.0,145.0104,145.1296,144.7522,144.9906,30269.0
2025-03-06 15:20:00,146.0,146.0,145.15,145.31,34962.0,144.9906,144.9906,144.1464,144.3053,34962.0
2025-03-06 15:25:00,145.33,145.86,145.21,145.82,22663.0,144.3252,144.8515,144.206,144.8118,22663.0
2025-03-06 15:30:00,145.78,146.18,145.68,145.76,60830.0,144.7721,145.1693,144.6728,144.7522,60830.0
2025-03-06 15:35:00,145.76,146.12,145.64,145.75,30490.0,144.7522,145.1097,144.633,144.7423,30490.0
2025-03-06 15:40:00,145.72,145.84,145.05,145.05,42924.0,144.7125,144.8317,144.0471,144.0471,42924.0
2025-03-06 15:45:00,145.02,145.61,144.9,145.61,69185.0,144.0173,144.6033,143.8982,144.6033,69185.0
2025-03-06 15:50:00,145.7,146.01,145.43,146.01,101962.0,144.6926,145.0005,144.4245,145.0005,101962.0
2025-03-06 15:55:00,146.09,146.16,145.54,145.61,340322.0,145.0799,145.1495,144.5337,144.6033,340322.0
2025-03-07 09:30:00,145.24,145.92,144.23,144.23,75357.0,144.2358,144.9111,143.2328,143.2328,75357.0
2025-03-07 09:35:00,144.08,144.48,142.38,142.58,110407.0,143.0838,143.4811,141.3956,141.5942,110407.0
2025-03-07 09:40:00,142.55,143.63,142.55,143.06,157446.0,141.5644,142.6369,141.5644,142.0709,157446.0
2025-03-07 09:45:00,143.25,144.18,143.18,143.88,97730.0,142.2596,143.1831,142.1901,142.8852,97730.0
2025-03-07 09:50:00,144.16,144.63,143.92,144.43,107895.0,143.1633,143.63,142.9249,143.4314,107895.0
2025-03-07 09:55:00,144.43,144.65,143.77,143.95,83944.0,143.4314,143.6499,142.776,142.9547,83944.0
2025-03-07 10:00:00,143.79,144.56,142.91,144.32,50450.0,142.7958,143.5605,141.9219,143.3222,50450.0
2025-03-07 10:05:00,144.33,144.33,143.3,143.41,74190.0,143.3321,143.3321,142.3092,142.4185,74190.0
2025-03-07 10:10:00,143.47,143.7,142.57,142.63,53822.0,142.4781,142.7065,141.5843,141.6439,53822.0
2025-03-07 10:15:00,142.62,142.92,142.22,142.28,76117.0,141.6339,141.9319,141.2367,141.2963,76117.0
2025-03-07 10:20:00,142.29,143.0,142.09,142.66,128533.0,141.3062,142.0113,141.1076,141.6737,128533.0
2025-03-07 10:25:00,142.66,142.67,142.2,142.52,37605.0,141.6737,141.6836,141.2168,141.5346,37605.0
2025-03-07 10:30:00,142.56,142.62,141.5,142.15,155184.0,141.5743,141.6339,140.5217,141.1672,155184.0
2025-03-07 10:35:00,142.08,142.24,141.44,141.86,26698.0,141.0977,141.2566,140.4621,140.8792,26698.0
2025-03-07 10:40:00,141.73,141.73,141.27,141.44,44921.0,140.7501,140.7501,140.2933,140.4621,44921.0
2025-03-07 10:45:00,141.43,142.87,141.2,142.52,74547.0,140.4522,141.8822,140.2237,141.5346,74547.0
2025-03-07 10:50:00,142.5,142.6,141.62,142.18,53197.0,141.5148,141.6141,140.6408,141.197,53197.0
2025-03-07 10:55:00,142.09,142.55,141.86,142.24,32438.0,141.1076,141.5644,140.8792,141.2566,32438.0
2025-03-07 11:00:00,142.11,142.25,141.55,142.0,30195.0,141.1275,141.2665,140.5713,141.0182,30195.0
2025-03-07 11:05:00,141.94,142.17,141.73,141.96,25172.0,140.9586,141.187,140.7501,140.9785,25172.0
2025-03-07 11:10:00,141.97,141.98,141.34,141.52,163961.0,140.9884,140.9984,140.3628,140.5415,163961.0
2025-03-07 11:15:00,141.56,141.58,140.89,140.91,51500.0,140.5813,140.6011,139.9159,139.9358,51500.0
2025-03-07 11:20:00,140.91,140.95,140.0,140.08,67425.0,139.9358,139.9755,139.032,139.1115,67425.0
2025-03-07 11:25:00,140.08,140.38,139.88,139.96,73563.0,139.1115,139.4094,138.9129,138.9923,73563.0
2025-03-07 11:30:00,139.97,140.21,139.8,139.82,47550.0,139.0022,139.2406,138.8334,138.8533,47550.0
2025-03-07 11:35:00,139.84,140.07,139.67,139.97,62797.0,138.8731,139.1016,138.7043,139.0022,62797.0
2025-03-07 11:40:00,139.94,140.54,139.77,140.43,40549.0,138.9725,139.5683,138.8036,139.4591,40549.0
2025-03-07 11:45:00,140.36,140.56,140.03,140.24,32093.0,139.3896,139.5882,139.0618,139.2704,32093.0
2025-03-07 11:50:00,140.25,140.46,139.91,140.04,32607.0,139.2803,139.4889,138.9427,139.0718,32607.0
2025-03-07 11:55:00,140.02,140.29,139.8,139.98,40796.0,139.0519,139.32,138.8334,139.0122,40796.0
2025-03-07 12:00:00,139.99,140.44,139.93,140.05,30854.0,139.0221,139.469,138.9625,139.0817,30854.0
2025-03-07 12:05:00,140.05,140.26,139.78,139.92,21344.0,139.0817,139.2902,138.8136,138.9526,21344.0
2025-03-07 12:10:00,139.91,140.05,139.66,139.71,50984.0,138.9427,139.0817,138.6944,138.744,50984.0
2025-03-07 12:15:00,139.76,139.83,138.85,138.99,53212.0,138.7937,138.8632,137.89,138.029,53212.0
2025-03-07 12:20:00,138.99,139.83,138.86,139.75,59377.0,138.029,138.8632,137.8999,138.7838,59377.0
2025-03-07 12:25:00,139.78,140.02,139.6,140.0,30393.0,138.8136,139.0519,138.6348,139.032,30393.0
2025-03-07 12:30:00,140.2,140.59,139.73,140.59,40526.0,139.2307,139.618,138.7639,139.618,40526.0
2025-03-07 12:35:00,140.51,141.07,140.39,140.65,49778.0,139.5385,140.0946,139.4193,139.6775,49778.0
2025-03-07 12:40:00,140.77,141.55,140.61,141.41,103608.0,139.7967,140.5713,139.6378,140.4323,103608.0
2025-03-07 12:45:00,141.45,141.78,141.33,141.55,43112.0,140.472,140.7997,140.3528,140.5713,43112.0
2025-03-07 12:50:00,141.55,142.14,141.54,142.14,56411.0,140.5713,141.1572,140.5614,141.1572,56411.0
2025-03-07 12:55:00,142.04,142.09,141.2,141.49,265755.0,141.0579,141.1076,140.2237,140.5117,265755.0
2025-03-07 13:00:00,141.53,142.93,141.36,142.71,37759.0,140.5515,141.9418,140.3826,141.7233,37759.0
2025-03-07 13:05:00,142.72,143.24,142.65,142.8,23412.0,141.7332,142.2496,141.6637,141.8127,23412.0
2025-03-07 13:10:00,142.72,143.27,142.56,143.15,9381.0,141.7332,142.2794,141.5743,142.1603,9381.0
2025-03-07 13:15:00,143.2,143.29,142.86,143.17,13524.0,142.2099,142.2993,141.8723,142.1801,13524.0
2025-03-07 13:20:00,143.16,143.61,142.99,143.1,19708.0,142.1702,142.6171,142.0014,142.1106,19708.0
2025-03-07 13:25:00,142.99,143.23,142.65,142.77,12572.0,142.0014,142.2397,141.6637,141.7829,12572.0
2025-03-07 13:30:00,142.71,143.15,142.55,143.11,13775.0,141.7233,142.1603,141.5644,142.1205,13775.0
2025-03-07 13:35:00,143.0,144.35,143.0,144.17,65965.0,142.0113,143.352,142.0113,143.1732,65965.0
2025-03-07 13:40:00,144.17,144.48,143.67,143.98,16602.0,143.1732,143.4811,142.6767,142.9845,16602.0
2025-03-07 13:45:00,144.05,144.47,143.89,144.07,12946.0,143.054,143.4711,142.8951,143.0739,12946.0
2025-03-07 13:50:00,144.15,144.3,143.95,144.28,16071.0,143.1533,143.3023,142.9547,143.2825,16071.0
2025-03-07 13:55:00,144.18,144.44,144.02,144.41,35591.0,143.1831,143.4413,143.0242,143.4116,35591.0
2025-03-07 14:00:00,144.41,144.83,144.33,144.59,34195.0,143.4116,143.8286,143.3321,143.5903,34195.0
2025-03-07 14:05:00,144.51,144.72,144.03,144.08,74624.0,143.5109,143.7194,143.0342,143.0838,74624.0
2025-03-07 14:10:00,144.08,144.5,144.06,144.29,11981.0,143.0838,143.5009,143.064,143.2924,11981.0
2025-03-07 14:15:00,144.3,144.68,144.23,144.57,7705.0,143.3023,143.6797,143.2328,143.5704,7705.0
2025-03-07 14:20:00,144.69,145.53,144.69,145.34,16399.0,143.6896,144.5238,143.6896,144.3351,16399.0
2025-03-07 14:25:00,145.36,145.47,144.68,144.89,20027.0,144.355,144.4642,143.6797,143.8882,20027.0
2025-03-07 14:30:00,144.81,145.09,144.79,144.92,25506.0,143.8088,144.0869,143.7889,143.918,25506.0
2025-03-07 14:35:00,144.99,145.6,144.88,145.28,27962.0,143.9875,144.5933,143.8783,144.2755,27962.0
2025-03-07 14:40:00,145.17,145.42,144.96,145.08,19052.0,144.1663,144.4146,143.9577,144.0769,19052.0
2025-03-07 14:45:00,145.07,145.27,144.96,144.98,17813.0,144.067,144.2656,143.9577,143.9776,17813.0
2025-03-07 14:50:00,145.02,145.48,144.92,145.34,18669.0,144.0173,144.4742,143.918,144.3351,18669.0
2025-03-07 14:55:00,145.46,145.6,144.91,145.06,9656.0,144.4543,144.5933,143.9081,144.0571,9656.0
2025-03-07 15:00:00,144.9,145.08,144.84,144.91,10415.0,143.8982,144.0769,143.8386,143.9081,10415.0
2025-03-07 15:05:00,144.97,145.48,144.92,145.48,9762.0,143.9677,144.4742,143.918,144.4742,9762.0
2025-03-07 15:10:00,145.38,145.6,145.11,145.19,15604.0,144.3748,144.5933,144.1067,144.1862,15604.0
2025-03-07 15:15:00,145.11,145.55,144.72,145.48,12347.0,144.1067,144.5437,143.7194,144.4742,12347.0
2025-03-07 15:20:00,145.39,145.39,144.86,144.92,10298.0,144.3848,144.3848,143.8584,143.918,10298.0
2025-03-07 15:25:00,144.92,145.13,144.85,144.91,24888.0,143.918,144.1266,143.8485,143.9081,24888.0
2025-03-07 15:30:00,144.92,145.14,144.7,144.96,17598.0,143.918,144.1365,143.6995,143.9577,17598.0
2025-03-07 15:35:00,144.96,145.03,144.08,144.13,26854.0,143.9577,144.0273,143.0838,143.1335,26854.0
2025-03-07 15:40:00,144.02,144.43,143.7,144.43,106206.0,143.0242,143.4314,142.7065,143.4314,106206.0
2025-03-07 15:45:00,144.37,145.14,144.37,144.99,39901.0,143.3718,144.1365,143.3718,143.9875,39901.0
2025-03-07 15:50:00,144.92,145.32,144.65,145.27,54327.0,143.918,144.3153,143.6499,144.2656,54327.0
2025-03-07 15:55:00,145.35,145.6,145.0,145.12,239142.0,144.3451,144.5933,143.9975,144.1166,239142.0
2025-03-10 09:30:00,141.94,142.67,138.59,139.74,146612.0,140.9586,141.6836,137.6318,138.7738,146612.0
2025-03-10 09:35:00,139.95,141.27,139.5,140.82,60150.0,138.9824,140.2933,138.5355,139.8464,60150.0
2025-03-10 09:40:00,141.05,141.65,140.56,141.31,56090.0,140.0748,140.6706,139.5882,140.333,56090.0
2025-03-10 09:45:00,141.31,142.84,141.12,142.39,47160.0,140.333,141.8524,140.1443,141.4055,47160.0
2025-03-10 09:50:00,142.39,142.72,141.86,142.09,65901.0,141.4055,141.7332,140.8792,141.1076,65901.0
2025-03-10 09:55:00,141.94,142.65,141.7,141.79,49154.0,140.9586,141.6637,140.7203,140.8097,49154.0
2025-03-10 10:00:00,141.64,141.65,140.69,140.78,48029.0,140.6607,140.6706,139.7173,139.8066,48029.0
2025-03-10 10:05:00,140.7,141.32,140.63,140.88,61618.0,139.7272,140.3429,139.6577,139.906,61618.0
2025-03-10 10:10:00,140.81,141.12,140.53,140.78,31226.0,139.8364,140.1443,139.5584,139.8066,31226.0
2025-03-10 10:15:00,140.62,140.92,140.31,140.38,40109.0,139.6478,139.9457,139.3399,139.4094,40109.0
2025-03-10 10:20:00,140.35,140.91,140.03,140.91,69450.0,139.3796,139.9358,139.0618,139.9358,69450.0
2025-03-10 10:25:00,140.75,140.91,140.03,140.04,26134.0,139.7769,139.9358,139.0618,139.0718,26134.0
2025-03-10 10:30:00,140.01,140.26,139.37,139.43,33698.0,139.042,139.2902,138.4064,138.466,33698.0
2025-03-10 10:35:00,139.36,139.93,139.25,139.72,44328.0,138.3965,138.9625,138.2872,138.754,44328.0
2025-03-10 10:40:00,139.89,140.48,139.8,140.27,25458.0,138.9228,139.5087,138.8334,139.3002,25458.0
2025-03-10 10:45:00,140.08,140.94,139.82,140.59,38253.0,139.1115,139.9655,138.8533,139.618,38253.0
2025-03-10 10:50:00,140.67,140.67,140.01,140.22,47622.0,139.6974,139.6974,139.042,139.2505,47622.0
2025-03-10 10:55:00,140.05,140.89,140.05,140.63,59734.0,139.0817,139.9159,139.0817,139.6577,59734.0
2025-03-10 11:00:00,140.63,141.38,140.63,141.09,44990.0,139.6577,140.4025,139.6577,140.1145,44990.0
2025-03-10 11:05:00,141.09,141.45,140.73,141.44,39268.0,140.1145,140.472,139.757,140.4621,39268.0
2025-03-10 11:10:00,141.39,141.74,141.06,141.24,19731.0,140.4124,140.76,140.0847,140.2635,19731.0
2025-03-10 11:15:00,141.42,141.5,140.82,140.89,37432.0,140.4422,140.5217,139.8464,139.9159,37432.0
2025-03-10 11:20:00,140.79,141.42,140.66,141.24,37708.0,139.8166,140.4422,139.6875,140.2635,37708.0
2025-03-10 11:25:00,141.25,141.89,141.18,141.39,60042.0,140.2734,140.909,140.2039,140.4124,60042.0
2025-03-10 11:30:00,141.39,142.15,141.37,142.14,68865.0,140.4124,141.1672,140.3926,141.1572,68865.0
2025-03-10 11:35:00,142.19,142.22,141.27,141.35,34195.0,141.2069,141.2367,140.2933,140.3727,34195.0
2025-03-10 11:40:00,141.37,141.44,140.83,140.95,9617.0,140.3926,140.4621,139.8563,139.9755,9617.0
2025-03-10 11:45:00,141.0,142.31,141.0,142.19,18509.0,140.0251,141.3261,140.0251,141.2069,18509.0
2025-03-10 11:50:00,142.19,142.19,141.43,141.64,59681.0,141.2069,141.2069,140.4522,140.6607,59681.0
2025-03-10 11:55:00,141.65,141.95,141.53,141.79,356217.0,140.6706,140.9686,140.5515,140.8097,356217.0
2025-03-10 12:00:00,141.71,141.96,141.0,141.05,96469.0,140.7302,140.9785,140.0251,140.0748,96469.0
2025-03-10 12:05:00,141.02,141.29,140.88,140.99,71737.0,140.045,140.3131,139.906,140.0152,71737.0
2025-03-10 12:10:00,141.11,141.22,140.85,141.08,50021.0,140.1344,140.2436,139.8762,140.1046,50021.0
2025-03-10 12:15:00,141.14,141.14,140.71,140.91,22774.0,140.1642,140.1642,139.7371,139.9358,22774.0
2025-03-10 12:20:00,140.95,141.0,140.28,140.38,21461.0,139.9755,140.0251,139.3101,139.4094,21461.0
2025-03-10 12:25:00,140.34,140.74,140.18,140.46,35876.0,139.3697,139.7669,139.2108,139.4889,35876.0
2025-03-10 12:30:00,140.43,140.9,140.33,140.9,26756.0,139.4591,139.9258,139.3598,139.9258,26756.0
2025-03-10 12:35:00,140.59,140.59,139.71,139.77,66126.0,139.618,139.618,138.744,138.8036,66126.0
2025-03-10 12:40:00,139.77,140.22,139.73,140.02,25982.0,138.8036,139.2505,138.7639,139.0519,25982.0
2025-03-10 12:45:00,140.02,140.12,139.76,139.99,27354.0,139.0519,139.1512,138.7937,139.0221,27354.0
2025-03-10 12:50:00,139.9,140.18,139.8,139.88,36767.0,138.9327,139.2108,138.8334,138.9129,36767.0
2025-03-10 12:55:00,139.84,140.08,139.52,139.52,22866.0,138.8731,139.1115,138.5554,138.5554,22866.0
2025-03-10 13:00:00,139.64,139.68,139.03,139.12,38721.0,138.6745,138.7143,138.0687,138.1581,38721.0
2025-03-10 13:05:00,139.12,139.46,138.75,138.75,24623.0,138.1581,138.4958,137.7907,137.7907,24623.0
2025-03-10 13:10:00,138.76,138.81,138.24,138.68,56614.0,137.8006,137.8503,137.2842,137.7212,56614.0
2025-03-10 13:15:00,138.51,138.8,138.39,138.53,92568.0,137.5523,137.8403,137.4332,137.5722,92568.0
2025-03-10 13:20:00,138.52,138.98,138.44,138.87,110646.0,137.5623,138.0191,137.4828,137.9099,110646.0
2025-03-10 13:25:00,138.81,138.9,138.48,138.55,31098.0,137.8503,137.9396,137.5226,137.5921,31098.0
2025-03-10 13:30:00,138.53,138.66,138.29,138.3,25141.0,137.5722,137.7013,137.3339,137.3438,25141.0
2025-03-10 13:35:00,138.27,138.34,137.79,137.9,65466.0,137.314,137.3835,136.8373,136.9466,65466.0
2025-03-10 13:40:00,137.94,138.89,137.94,138.19,42078.0,136.9863,137.9297,136.9863,137.2346,42078.0
2025-03-10 13:45:00,138.07,138.56,137.94,138.24,39119.0,137.1154,137.602,136.9863,137.2842,39119.0
2025-03-10 13:50:00,138.24,138.68,138.11,138.5,22512.0,137.2842,137.7212,137.1551,137.5424,22512.0
2025-03-10 13:55:00,138.55,138.55,138.18,138.22,18295.0,137.5921,137.5921,137.2246,137.2643,18295.0
2025-03-10 14:00:00,138.3,138.48,138.15,138.15,18229.0,137.3438,137.5226,137.1948,137.1948,18229.0
2025-03-10 14:05:00,138.12,138.31,137.69,138.03,40953.0,137.165,137.3537,136.738,137.0757,40953.0
2025-03-10 14:10:00,137.96,138.55,137.83,138.11,28239.0,137.0061,137.5921,136.877,137.1551,28239.0
2025-03-10 14:15:00,138.11,138.52,138.08,138.12,27671.0,137.1551,137.5623,137.1253,137.165,27671.0
2025-03-10 14:20:00,138.12,138.31,137.94,138.13,25770.0,137.165,137.3537,136.9863,137.175,25770.0
2025-03-10 14:25:00,138.13,138.24,137.76,137.92,21851.0,137.175,137.2842,136.8075,136.9664,21851.0
2025-03-10 14:30:00,137.93,138.45,137.93,138.2,13137.0,136.9764,137.4928,136.9764,137.2445,13137.0
2025-03-10 14:35:00,138.1,138.15,137.83,137.89,27093.0,137.1452,137.1948,136.877,136.9366,27093.0
2025-03-10 14:40:00,137.88,138.18,137.67,138.1,37438.0,136.9267,137.2246,136.7182,137.1452,37438.0
2025-03-10 14:45:00,138.12,138.27,138.03,138.03,50290.0,137.165,137.314,137.0757,137.0757,50290.0
2025-03-10 14:50:00,138.13,138.16,137.48,137.5,32158.0,137.175,137.2048,136.5295,136.5493,32158.0
2025-03-10 14:55:00,137.58,137.58,136.89,136.98,66668.0,136.6288,136.6288,135.9435,136.0329,66668.0
2025-03-10 15:00:00,136.99,137.18,136.82,136.87,66484.0,136.0429,136.2315,135.874,135.9237,66484.0
2025-03-10 15:05:00,136.96,137.2,136.7,136.9,43387.0,136.0131,136.2514,135.7549,135.9535,43387.0
2025-03-10 15:10:00,136.87,138.09,136.7,138.09,34409.0,135.9237,137.1352,135.7549,137.1352,34409.0
2025-03-10 15:15:00,138.01,138.6,137.85,138.47,47141.0,137.0558,137.6417,136.8969,137.5126,47141.0
2025-03-10 15:20:00,138.47,138.94,138.39,138.84,34858.0,137.5126,137.9794,137.4332,137.8801,34858.0
2025-03-10 15:25:00,138.84,139.77,138.83,138.91,31226.0,137.8801,138.8036,137.8701,137.9496,31226.0
2025-03-10 15:30:00,139.0,139.94,138.97,139.86,45675.0,138.039,138.9725,138.0092,138.893,45675.0
2025-03-10 15:35:00,139.86,140.13,139.06,139.41,67422.0,138.893,139.1611,138.0985,138.4461,67422.0
2025-03-10 15:40:00,139.41,139.63,139.01,139.05,77541.0,138.4461,138.6646,138.0489,138.0886,77541.0
2025-03-10 15:45:00,139.1,139.4,138.82,138.98,51725.0,138.1383,138.4362,137.8602,138.0191,51725.0
2025-03-10 15:50:00,139.03,139.55,138.97,139.3,99586.0,138.0687,138.5852,138.0092,138.3369,99586.0
2025-03-10 15:55:00,139.37,139.8,139.11,139.37,311920.0,138.4064,138.8334,138.1482,138.4064,311920.0
2025-03-11 09:30:00,139.55,140.43,139.37,140.43,125340.0,138.5852,139.4591,138.4064,139.4591,125340.0
2025-03-11 09:35:00,140.23,140.97,139.36,139.94,49109.0,139.2605,139.9953,138.3965,138.9725,49109.0
2025-03-11 09:40:00,140.13,140.29,139.46,139.96,37506.0,139.1611,139.32,138.4958,138.9923,37506.0
2025-03-11 09:45:00,139.81,140.83,139.72,140.65,55271.0,138.8434,139.8563,138.754,139.6775,55271.0
2025-03-11 09:50:00,140.65,140.74,139.98,140.1,49416.0,139.6775,139.7669,139.0122,139.1314,49416.0
2025-03-11 09:55:00,140.04,140.5,139.92,140.19,46482.0,139.0718,139.5286,138.9526,139.2207,46482.0
2025-03-11 10:00:00,140.26,141.13,138.85,139.03,59608.0,139.2902,140.1542,137.89,138.0687,59608.0
2025-03-11 10:05:00,138.97,139.94,138.97,139.5,34117.0,138.0092,138.9725,138.0092,138.5355,34117.0
2025-03-11 10:10:00,139.54,139.7,138.59,138.83,31190.0,138.5752,138.7341,137.6318,137.8701,31190.0
2025-03-11 10:15:00,138.75,139.26,138.45,139.0,27838.0,137.7907,138.2972,137.4928,138.039,27838.0
2025-03-11 10:20:00,139.06,139.39,138.5,138.58,18407.0,138.0985,138.4263,137.5424,137.6219,18407.0
2025-03-11 10:25:00,138.61,138.68,138.05,138.15,13784.0,137.6517,137.7212,137.0955,137.1948,13784.0
2025-03-11 10:30:00,138.49,138.68,138.04,138.25,43968.0,137.5325,137.7212,137.0856,137.2941,43968.0
2025-03-11 10:35:00,138.25,138.46,137.77,138.06,27761.0,137.2941,137.5027,136.8175,137.1055,27761.0
2025-03-11 10:40:00,137.97,138.75,137.81,138.28,27802.0,137.0161,137.7907,136.8572,137.3239,27802.0
2025-03-11 10:45:00,138.23,138.69,137.81,137.98,22175.0,137.2743,137.7311,136.8572,137.026,22175.0
2025-03-11 10:50:00,138.02,139.32,137.89,139.31,26294.0,137.0657,138.3567,136.9366,138.3468,26294.0
2025-03-11 10:55:00,139.03,139.03,138.2,138.2,12536.0,138.0687,138.0687,137.2445,137.2445,12536.0
2025-03-11 11:00:00,138.14,138.78,137.96,138.73,21527.0,137.1849,137.8205,137.0061,137.7708,21527.0
2025-03-11 11:05:00,138.73,139.88,138.69,139.88,28958.0,137.7708,138.9129,137.7311,138.9129,28958.0
2025-03-11 11:10:00,139.72,140.18,139.33,139.53,14002.0,138.754,139.2108,138.3667,138.5653,14002.0
2025-03-11 11:15:00,139.67,139.95,139.37,139.65,24445.0,138.7043,138.9824,138.4064,138.6845,24445.0
2025-03-11 11:20:00,139.62,139.91,139.19,139.22,15397.0,138.6547,138.9427,138.2276,138.2574,15397.0
2025-03-11 11:25:00,139.22,139.8,139.21,139.3,16276.0,138.2574,138.8334,138.2475,138.3369,16276.0
2025-03-11 11:30:00,139.32,140.05,139.26,139.94,9348.0,138.3567,139.0817,138.2972,138.9725,9348.0
2025-03-11 11:35:00,139.84,139.86,139.24,139.56,15143.0,138.8731,138.893,138.2773,138.5951,15143.0
2025-03-11 11:40:00,139.65,140.38,139.56,140.08,32247.0,138.6845,139.4094,138.5951,139.1115,32247.0
2025-03-11 11:45:00,140.12,140.73,139.97,140.55,49627.0,139.1512,139.757,139.0022,139.5782,49627.0
2025-03-11 11:50:00,140.7,140.79,140.36,140.7,26495.0,139.7272,139.8166,139.3896,139.7272,26495.0
2025-03-11 11:55:00,140.8,140.8,139.68,139.68,59016.0,139.8265,139.8265,138.7143,138.7143,59016.0
2025-03-11 12:00:00,139.71,140.28,139.59,140.0,22347.0,138.744,139.3101,138.6249,139.032,22347.0
2025-03-11 12:05:00,139.99,140.21,139.59,139.9,34980.0,139.0221,139.2406,138.6249,138.9327,34980.0
2025-03-11 12:10:00,139.84,140.0,139.51,139.7,16099.0,138.8731,139.032,138.5454,138.7341,16099.0
2025-03-11 12:15:00,139.63,140.01,139.54,139.68,20538.0,138.6646,139.042,138.5752,138.7143,20538.0
2025-03-11 12:20:00,139.68,140.01,139.59,139.69,15154.0,138.7143,139.042,138.6249,138.7242,15154.0
2025-03-11 12:25:00,139.71,140.04,139.66,139.83,12652.0,138.744,139.0718,138.6944,138.8632,12652.0
2025-03-11 12:30:00,139.79,140.04,139.65,139.91,22399.0,138.8235,139.0718,138.6845,138.9427,22399.0
2025-03-11 12:35:00,139.93,140.04,139.39,139.52,25844.0,138.9625,139.0718,138.4263,138.5554,25844.0
2025-03-11 12:40:00,139.58,139.88,139.27,139.47,26905.0,138.6149,138.9129,138.3071,138.5057,26905.0
2025-03-11 12:45:00,139.48,139.59,139.18,139.39,10852.0,138.5156,138.6249,138.2177,138.4263,10852.0
2025-03-11 12:50:00,139.36,139.42,138.97,139.04,12123.0,138.3965,138.4561,138.0092,138.0787,12123.0
2025-03-11 12:55:00,139.17,139.47,138.66,138.85,8733.0,138.2078,138.5057,137.7013,137.89,8733.0
2025-03-11 13:00:00,138.88,138.97,138.57,138.58,11490.0,137.9198,138.0092,137.6119,137.6219,11490.0
2025-03-11 13:05:00,138.58,138.77,138.37,138.56,20616.0,137.6219,137.8105,137.4133,137.602,20616.0
2025-03-11 13:10:00,138.62,138.84,138.56,138.64,25540.0,137.6616,137.8801,137.602,137.6814,25540.0
2025-03-11 13:15:00,138.66,138.92,138.56,138.74,29473.0,137.7013,137.9595,137.602,137.7808,29473.0
2025-03-11 13:20:00,138.74,138.97,138.47,138.59,29556.0,137.7808,138.0092,137.5126,137.6318,29556.0
2025-03-11 13:25:00,138.61,138.71,138.41,138.47,11619.0,137.6517,137.751,137.453,137.5126,11619.0
2025-03-11 13:30:00,138.4,139.0,138.4,138.91,21873.0,137.4431,138.039,137.4431,137.9496,21873.0
2025-03-11 13:35:00,138.77,139.07,138.65,139.0,13995.0,137.8105,138.1085,137.6914,138.039,13995.0
2025-03-11 13:40:00,139.02,139.42,138.93,139.32,29711.0,138.0588,138.4561,137.9694,138.3567,29711.0
2025-03-11 13:45:00,139.35,139.92,139.34,139.67,32831.0,138.3865,138.9526,138.3766,138.7043,32831.0
2025-03-11 13:50:00,139.61,139.96,139.41,139.56,24824.0,138.6447,138.9923,138.4461,138.5951,24824.0
2025-03-11 13:55:00,139.55,139.55,138.82,139.19,27189.0,138.5852,138.5852,137.8602,138.2276,27189.0
2025-03-11 14:00:00,139.19,140.09,139.18,139.69,39539.0,138.2276,139.1214,138.2177,138.7242,39539.0
2025-03-11 14:05:00,139.76,140.07,139.57,139.92,21322.0,138.7937,139.1016,138.605,138.9526,21322.0
2025-03-11 14:10:00,139.93,140.55,139.92,140.46,68674.0,138.9625,139.5782,138.9526,139.4889,68674.0
2025-03-11 14:15:00,140.46,140.53,139.79,140.03,38894.0,139.4889,139.5584,138.8235,139.0618,38894.0
2025-03-11 14:20:00,140.03,140.65,140.0,140.25,48559.0,139.0618,139.6775,139.032,139.2803,48559.0
2025-03-11 14:25:00,140.32,140.66,140.12,140.33,80533.0,139.3498,139.6875,139.1512,139.3598,80533.0
2025-03-11 14:30:00,140.28,140.32,139.7,139.72,45949.0,139.3101,139.3498,138.7341,138.754,45949.0
2025-03-11 14:35:00,139.67,139.93,139.46,139.82,24397.0,138.7043,138.9625,138.4958,138.8533,24397.0
2025-03-11 14:40:00,139.92,140.3,139.71,140.11,186482.0,138.9526,139.33,138.744,139.1413,186482.0
2025-03-11 14:45:00,140.16,140.36,139.78,139.87,89964.0,139.1909,139.3896,138.8136,138.9029,89964.0
2025-03-11 14:50:00,139.93,140.3,139.86,140.16,68302.0,138.9625,139.33,138.893,139.1909,68302.0
2025-03-11 14:55:00,140.0,140.16,139.47,139.6,70005.0,139.032,139.1909,138.5057,138.6348,70005.0
2025-03-11 15:00:00,139.78,140.07,139.28,139.5,31810.0,138.8136,139.1016,138.317,138.5355,31810.0
2025-03-11 15:05:00,139.56,140.07,139.5,139.71,60429.0,138.5951,139.1016,138.5355,138.744,60429.0
2025-03-11 15:10:00,139.59,139.61,138.79,138.97,53204.0,138.6249,138.6447,137.8304,138.0092,53204.0
2025-03-11 15:15:00,138.9,139.05,138.66,138.88,43224.0,137.9396,138.0886,137.7013,137.9198,43224.0
2025-03-11 15:20:00,138.88,139.23,138.5,138.5,46926.0,137.9198,138.2674,137.5424,137.5424,46926.0
2025-03-11 15:25:00,138.53,138.97,138.52,138.61,38770.0,137.5722,138.0092,137.5623,137.6517,38770.0
2025-03-11 15:30:00,138.68,138.93,138.53,138.63,70323.0,137.7212,137.9694,137.5722,137.6715,70323.0
2025-03-11 15:35:00,138.68,139.0,138.3,138.42,52030.0,137.7212,138.039,137.3438,137.463,52030.0
2025-03-11 15:40:00,138.45,138.76,138.07,138.7,101706.0,137.4928,137.8006,137.1154,137.741,101706.0
2025-03-11 15:45:00,138.65,138.98,138.36,138.95,70561.0,137.6914,138.0191,137.4034,137.9893,70561.0
2025-03-11 15:50:00,138.89,138.97,138.04,138.21,175917.0,137.9297,138.0092,137.0856,137.2544,175917.0
2025-03-11 15:55:00,138.22,138.24,137.75,138.11,505924.0,137.2643,137.2842,136.7976,137.1551,505924.0
2025-03-12 09:30:00,142.25,143.55,141.7,142.5,183550.0,141.2665,142.5575,140.7203,141.5148,183550.0
2025-03-12 09:35:00,142.94,143.59,142.28,143.19,91334.0,141.9517,142.5972,141.2963,142.2,91334.0
2025-03-12 09:40:00,143.08,143.17,141.68,142.33,117606.0,142.0907,142.1801,140.7004,141.3459,117606.0
2025-03-12 09:45:00,142.53,142.78,141.91,142.47,102073.0,141.5445,141.7928,140.9288,141.485,102073.0
2025-03-12 09:50:00,142.52,143.07,141.31,141.81,36135.0,141.5346,142.0808,140.333,140.8295,36135.0
2025-03-12 09:55:00,141.67,142.1,141.2,141.88,104032.0,140.6905,141.1175,140.2237,140.899,104032.0
2025-03-12 10:00:00,141.92,142.12,141.34,141.52,41154.0,140.9388,141.1374,140.3628,140.5415,41154.0
2025-03-12 10:05:00,141.51,141.98,140.73,140.73,30768.0,140.5316,140.9984,139.757,139.757,30768.0
2025-03-12 10:10:00,140.91,141.05,140.48,140.8,27042.0,139.9358,140.0748,139.5087,139.8265,27042.0
2025-03-12 10:15:00,140.81,141.17,140.6,141.13,82188.0,139.8364,140.194,139.6279,140.1542,82188.0
2025-03-12 10:20:00,141.13,141.69,140.93,141.1,15849.0,140.1542,140.7104,139.9556,140.1244,15849.0
2025-03-12 10:25:00,140.95,141.46,140.95,141.14,15792.0,139.9755,140.4819,139.9755,140.1642,15792.0
2025-03-12 10:30:00,141.09,141.23,140.55,140.55,19033.0,140.1145,140.2535,139.5782,139.5782,19033.0
2025-03-12 10:35:00,140.52,140.72,140.32,140.36,15538.0,139.5484,139.7471,139.3498,139.3896,15538.0
2025-03-12 10:40:00,140.36,140.57,140.05,140.11,24531.0,139.3896,139.5981,139.0817,139.1413,24531.0
2025-03-12 10:45:00,140.01,140.18,139.63,139.81,26668.0,139.042,139.2108,138.6646,138.8434,26668.0
2025-03-12 10:50:00,139.86,140.8,139.84,140.68,34755.0,138.893,139.8265,138.8731,139.7073,34755.0
2025-03-12 10:55:00,140.5,140.51,139.88,139.99,33963.0,139.5286,139.5385,138.9129,139.0221,33963.0
2025-03-12 11:00:00,139.97,140.08,139.57,139.64,24637.0,139.0022,139.1115,138.605,138.6745,24637.0
2025-03-12 11:05:00,139.66,139.66,138.89,139.43,39812.0,138.6944,138.6944,137.9297,138.466,39812.0
2025-03-12 11:10:00,139.43,139.7,139.23,139.53,35229.0,138.466,138.7341,138.2674,138.5653,35229.0
2025-03-12 11:15:00,139.49,140.11,139.36,139.91,44147.0,138.5256,139.1413,138.3965,138.9427,44147.0
2025-03-12 11:20:00,139.99,140.45,139.59,140.12,14853.0,139.0221,139.4789,138.6249,139.1512,14853.0
2025-03-12 11:25:00,140.17,140.74,140.1,140.73,20808.0,139.2009,139.7669,139.1314,139.757,20808.0
2025-03-12 11:30:00,140.78,140.85,140.51,140.6,12295.0,139.8066,139.8762,139.5385,139.6279,12295.0
2025-03-12 11:35:00,140.65,140.94,140.52,140.73,25124.0,139.6775,139.9655,139.5484,139.757,25124.0
2025-03-12 11:40:00,140.89,141.02,140.65,140.92,23096.0,139.9159,140.045,139.6775,139.9457,23096.0
2025-03-12 11:45:00,140.85,141.07,140.69,140.88,20796.0,139.8762,140.0946,139.7173,139.906,20796.0
2025-03-12 11:50:00,140.94,141.19,140.79,141.14,25877.0,139.9655,140.2138,139.8166,140.1642,25877.0
2025-03-12 11:55:00,141.19,141.26,140.69,141.03,57527.0,140.2138,140.2833,139.7173,140.0549,57527.0
2025-03-12 12:00:00,140.95,140.95,140.5,140.65,17266.0,139.9755,139.9755,139.5286,139.6775,17266.0
2025-03-12 12:05:00,140.64,141.25,140.54,141.12,62428.0,139.6676,140.2734,139.5683,140.1443,62428.0
2025-03-12 12:10:00,141.07,142.07,141.04,141.94,9018.0,140.0946,141.0877,140.0649,140.9586,9018.0
2025-03-12 12:15:00,141.95,142.15,141.69,142.04,202006.0,140.9686,141.1672,140.7104,141.0579,202006.0
2025-03-12 12:20:00,142.04,142.55,142.04,142.22,35130.0,141.0579,141.5644,141.0579,141.2367,35130.0
2025-03-12 12:25:00,142.21,142.32,141.7,141.78,39933.0,141.2268,141.336,140.7203,140.7997,39933.0
2025-03-12 12:30:00,141.82,142.05,141.79,141.9,9525.0,140.8395,141.0679,140.8097,140.9189,9525.0
2025-03-12 12:35:00,141.89,142.1,141.64,141.67,8118.0,140.909,141.1175,140.6607,140.6905,8118.0
2025-03-12 12:40:00,141.55,141.67,141.13,141.4,8404.0,140.5713,140.6905,140.1542,140.4224,8404.0
2025-03-12 12:45:00,141.24,142.3,141.18,142.3,11361.0,140.2635,141.3161,140.2039,141.3161,11361.0
2025-03-12 12:50:00,142.19,142.45,141.73,141.91,15105.0,141.2069,141.4651,140.7501,140.9288,15105.0
2025-03-12 12:55:00,141.91,142.22,141.56,141.57,12086.0,140.9288,141.2367,140.5813,140.5912,12086.0
2025-03-12 13:00:00,141.55,141.81,141.51,141.8,11346.0,140.5713,140.8295,140.5316,140.8196,11346.0
2025-03-12 13:05:00,141.69,141.95,141.48,141.93,16417.0,140.7104,140.9686,140.5018,140.9487,16417.0
2025-03-12 13:10:00,141.85,141.96,141.76,141.78,28258.0,140.8693,140.9785,140.7799,140.7997,28258.0
2025-03-12 13:15:00,141.86,142.14,141.75,142.06,15700.0,140.8792,141.1572,140.7699,141.0778,15700.0
2025-03-12 13:20:00,142.16,142.5,142.07,142.49,12581.0,141.1771,141.5148,141.0877,141.5048,12581.0
2025-03-12 13:25:00,142.47,142.66,142.22,142.58,54413.0,141.485,141.6737,141.2367,141.5942,54413.0
2025-03-12 13:30:00,142.65,142.65,142.1,142.18,14284.0,141.6637,141.6637,141.1175,141.197,14284.0
2025-03-12 13:35:00,142.27,142.44,142.12,142.28,23335.0,141.2863,141.4552,141.1374,141.2963,23335.0
2025-03-12 13:40:00,142.28,142.34,142.07,142.07,22247.0,141.2963,141.3559,141.0877,141.0877,22247.0
2025-03-12 13:45:00,142.06,142.36,141.98,141.98,15663.0,141.0778,141.3757,140.9984,140.9984,15663.0
2025-03-12 13:50:00,141.98,142.06,141.6,141.73,12524.0,140.9984,141.0778,140.621,140.7501,12524.0
2025-03-12 13:55:00,141.78,141.78,141.13,141.27,23554.0,140.7997,140.7997,140.1542,140.2933,23554.0
2025-03-12 14:00:00,141.19,141.67,141.11,141.14,27659.0,140.2138,140.6905,140.1344,140.1642,27659.0
2025-03-12 14:05:00,141.15,141.31,140.95,141.25,23168.0,140.1741,140.333,139.9755,140.2734,23168.0
2025-03-12 14:10:00,141.2,141.67,141.18,141.56,32848.0,140.2237,140.6905,140.2039,140.5813,32848.0
2025-03-12 14:15:00,141.59,142.0,141.55,142.0,15185.0,140.611,141.0182,140.5713,141.0182,15185.0
2025-03-12 14:20:00,142.0,142.09,141.77,141.98,15203.0,141.0182,141.1076,140.7898,140.9984,15203.0
2025-03-12 14:25:00,141.93,142.04,141.82,141.99,11666.0,140.9487,141.0579,140.8395,141.0083,11666.0
2025-03-12 14:30:00,142.04,142.1,141.78,141.82,22565.0,141.0579,141.1175,140.7997,140.8395,22565.0
2025-03-12 14:35:00,141.85,141.87,141.58,141.71,26758.0,140.8693,140.8891,140.6011,140.7302,26758.0
2025-03-12 14:40:00,141.6,142.05,141.6,141.97,11120.0,140.621,141.0679,140.621,140.9884,11120.0
2025-03-12 14:45:00,141.98,142.16,141.88,142.03,32148.0,140.9984,141.1771,140.899,141.048,32148.0
2025-03-12 14:50:00,142.03,142.19,141.69,141.84,21864.0,141.048,141.2069,140.7104,140.8593,21864.0
2025-03-12 14:55:00,141.78,142.09,141.59,141.81,14854.0,140.7997,141.1076,140.611,140.8295,14854.0
2025-03-12 15:00:00,141.77,141.81,141.42,141.54,11317.0,140.7898,140.8295,140.4422,140.5614,11317.0
2025-03-12 15:05:00,141.66,141.9,141.52,141.88,15024.0,140.6806,140.9189,140.5415,140.899,15024.0
2025-03-12 15:10:00,141.75,141.8,141.34,141.34,12950.0,140.7699,140.8196,140.3628,140.3628,12950.0
2025-03-12 15:15:00,141.5,141.69,141.09,141.41,44570.0,140.5217,140.7104,140.1145,140.4323,44570.0
2025-03-12 15:20:00,141.37,141.46,140.99,141.21,25686.0,140.3926,140.4819,140.0152,140.2337,25686.0
2025-03-12 15:25:00,141.29,141.63,141.29,141.39,28621.0,140.3131,140.6508,140.3131,140.4124,28621.0
2025-03-12 15:30:00,141.45,141.7,141.32,141.36,43114.0,140.472,140.7203,140.3429,140.3826,43114.0
2025-03-12 15:35:00,141.32,141.45,140.92,141.04,48881.0,140.3429,140.472,139.9457,140.0649,48881.0
2025-03-12 15:40:00,141.05,141.17,140.84,141.09,41932.0,140.0748,140.194,139.8662,140.1145,41932.0
2025-03-12 15:45:00,141.16,141.3,140.83,141.22,37351.0,140.184,140.3231,139.8563,140.2436,37351.0
2025-03-12 15:50:00,141.16,141.21,140.56,140.76,80773.0,140.184,140.2337,139.5882,139.7868,80773.0
2025-03-12 15:55:00,140.79,140.8,140.31,140.52,301900.0,139.8166,139.8265,139.3399,139.5484,301900.0
2025-03-13 09:30:00,141.27,141.28,139.06,139.27,97825.0,140.2933,140.3032,138.0985,138.3071,97825.0
2025-03-13 09:35:00,139.25,140.0,138.41,138.72,25135.0,138.2872,139.032,137.453,137.7609,25135.0
2025-03-13 09:40:00,138.78,139.97,138.77,139.4,16146.0,137.8205,139.0022,137.8105,138.4362,16146.0
2025-03-13 09:45:00,139.26,139.54,138.15,138.32,19292.0,138.2972,138.5752,137.1948,137.3637,19292.0
2025-03-13 09:50:00,138.17,138.38,136.77,137.0,34725.0,137.2147,137.4232,135.8244,136.0528,34725.0
2025-03-13 09:55:00,136.94,137.29,136.52,136.9,46108.0,135.9932,136.3408,135.5761,135.9535,46108.0
2025-03-13 10:00:00,136.65,137.32,136.51,136.99,54317.0,135.7052,136.3706,135.5662,136.0429,54317.0
2025-03-13 10:05:00,137.0,137.69,136.89,137.37,20675.0,136.0528,136.738,135.9435,136.4202,20675.0
2025-03-13 10:10:00,137.47,138.14,137.24,137.96,11938.0,136.5195,137.1849,136.2911,137.0061,11938.0
2025-03-13 10:15:00,137.96,138.66,137.76,138.51,17121.0,137.0061,137.7013,136.8075,137.5523,17121.0
2025-03-13 10:20:00,138.34,138.5,137.85,138.15,19293.0,137.3835,137.5424,136.8969,137.1948,19293.0
2025-03-13 10:25:00,138.24,138.39,137.26,137.34,58691.0,137.2842,137.4332,136.311,136.3904,58691.0
2025-03-13 10:30:00,137.49,138.2,137.26,137.44,27259.0,136.5394,137.2445,136.311,136.4897,27259.0
2025-03-13 10:35:00,137.44,137.61,136.94,137.07,20283.0,136.4897,136.6586,135.9932,136.1223,20283.0
2025-03-13 10:40:00,137.07,137.15,136.7,137.05,16897.0,136.1223,136.2017,135.7549,136.1024,16897.0
2025-03-13 10:45:00,137.03,137.13,136.64,136.79,15292.0,136.0826,136.1819,135.6953,135.8442,15292.0
2025-03-13 10:50:00,136.88,137.33,136.8,137.14,33669.0,135.9336,136.3805,135.8542,136.1918,33669.0
2025-03-13 10:55:00,137.18,137.19,136.62,136.89,29669.0,136.2315,136.2415,135.6754,135.9435,29669.0
2025-03-13 11:00:00,136.96,137.49,136.91,137.03,19314.0,136.0131,136.5394,135.9634,136.0826,19314.0
2025-03-13 11:05:00,137.03,137.15,136.7,136.91,24334.0,136.0826,136.2017,135.7549,135.9634,24334.0
2025-03-13 11:10:00,137.0,137.13,136.73,136.82,11290.0,136.0528,136.1819,135.7847,135.874,11290.0
2025-03-13 11:15:00,136.82,136.82,136.43,136.6,21022.0,135.874,135.874,135.4867,135.6555,21022.0
2025-03-13 11:20:00,136.48,136.84,136.45,136.81,10817.0,135.5364,135.8939,135.5066,135.8641,10817.0
2025-03-13 11:25:00,136.81,136.98,136.6,136.68,20554.0,135.8641,136.0329,135.6555,135.735,20554.0
2025-03-13 11:30:00,136.69,136.95,136.69,136.86,21765.0,135.7449,136.0031,135.7449,135.9138,21765.0
2025-03-13 11:35:00,136.86,136.86,136.1,136.1,30437.0,135.9138,135.9138,135.159,135.159,30437.0
2025-03-13 11:40:00,136.08,136.84,135.9,136.69,42722.0,135.1391,135.8939,134.9604,135.7449,42722.0
2025-03-13 11:45:00,136.58,136.7,136.16,136.46,25404.0,135.6357,135.7549,135.2186,135.5165,25404.0
2025-03-13 11:50:00,136.43,136.48,135.88,135.97,25717.0,135.4867,135.5364,134.9405,135.0299,25717.0
2025-03-13 11:55:00,135.94,136.0,135.6,135.76,16358.0,135.0001,135.0597,134.6625,134.8214,16358.0
2025-03-13 12:00:00,135.75,136.29,135.61,136.17,29432.0,134.8114,135.3477,134.6724,135.2285,29432.0
2025-03-13 12:05:00,136.15,136.59,135.89,136.44,36811.0,135.2087,135.6456,134.9505,135.4967,36811.0
2025-03-13 12:10:00,136.42,136.58,136.01,136.24,29974.0,135.4768,135.6357,135.0696,135.298,29974.0
2025-03-13 12:15:00,136.04,136.23,135.86,136.09,18848.0,135.0994,135.2881,134.9207,135.1491,18848.0
2025-03-13 12:20:00,136.1,136.34,136.07,136.16,16527.0,135.159,135.3973,135.1292,135.2186,16527.0
2025-03-13 12:25:00,136.17,136.68,136.17,136.28,15186.0,135.2285,135.735,135.2285,135.3378,15186.0
2025-03-13 12:30:00,136.26,137.04,136.09,136.97,52476.0,135.3179,136.0925,135.1491,136.023,52476.0
2025-03-13 12:35:00,136.89,137.24,136.78,137.2,9627.0,135.9435,136.2911,135.8343,136.2514,9627.0
2025-03-13 12:40:00,137.18,137.22,136.6,136.65,72381.0,136.2315,136.2713,135.6555,135.7052,72381.0
2025-03-13 12:45:00,136.63,136.69,135.93,136.2,71151.0,135.6853,135.7449,134.9902,135.2583,71151.0
2025-03-13 12:50:00,136.22,137.01,136.21,136.8,59166.0,135.2782,136.0627,135.2682,135.8542,59166.0
2025-03-13 12:55:00,136.71,136.85,136.56,136.83,8463.0,135.7648,135.9038,135.6158,135.884,8463.0
2025-03-13 13:00:00,136.75,137.2,136.53,137.05,25181.0,135.8045,136.2514,135.586,136.1024,25181.0
2025-03-13 13:05:00,137.09,137.18,136.7,136.98,28107.0,136.1422,136.2315,135.7549,136.0329,28107.0
2025-03-13 13:10:00,136.79,136.9,136.5,136.61,15472.0,135.8442,135.9535,135.5562,135.6655,15472.0
2025-03-13 13:15:00,136.61,136.63,136.44,136.59,90134.0,135.6655,135.6853,135.4967,135.6456,90134.0
2025-03-13 13:20:00,136.59,136.78,136.45,136.62,63120.0,135.6456,135.8343,135.5066,135.6754,63120.0
2025-03-13 13:25:00,136.6,136.78,136.48,136.65,16470.0,135.6555,135.8343,135.5364,135.7052,16470.0
2025-03-13 13:30:00,136.62,136.69,136.22,136.39,40317.0,135.6754,135.7449,135.2782,135.447,40317.0
2025-03-13 13:35:00,136.36,136.47,136.19,136.19,35368.0,135.4172,135.5264,135.2484,135.2484,35368.0
2025-03-13 13:40:00,136.24,136.36,135.96,136.03,37822.0,135.298,135.4172,135.02,135.0895,37822.0
2025-03-13 13:45:00,136.02,136.12,135.83,135.96,27781.0,135.0796,135.1789,134.8909,135.02,27781.0
2025-03-13 13:50:00,135.94,136.33,135.93,136.22,31174.0,135.0001,135.3874,134.9902,135.2782,31174.0
2025-03-13 13:55:00,136.15,136.26,135.83,136.08,43791.0,135.2087,135.3179,134.8909,135.1391,43791.0
2025-03-13 14:00:00,136.01,136.8,135.98,136.71,13811.0,135.0696,135.8542,135.0398,135.7648,13811.0
2025-03-13 14:05:00,136.71,137.08,136.63,136.92,16360.0,135.7648,136.1322,135.6853,135.9733,16360.0
2025-03-13 14:10:00,136.92,137.16,136.84,137.09,27647.0,135.9733,136.2117,135.8939,136.1422,27647.0
2025-03-13 14:15:00,137.15,137.15,136.53,136.73,20580.0,136.2017,136.2017,135.586,135.7847,20580.0
2025-03-13 14:20:00,136.65,136.9,136.62,136.84,26558.0,135.7052,135.9535,135.6754,135.8939,26558.0
2025-03-13 14:25:00,136.89,136.98,136.66,136.84,24618.0,135.9435,136.0329,135.7151,135.8939,24618.0
2025-03-13 14:30:00,136.84,136.97,136.66,136.86,13993.0,135.8939,136.023,135.7151,135.9138,13993.0
2025-03-13 14:35:00,136.84,136.87,136.62,136.66,22199.0,135.8939,135.9237,135.6754,135.7151,22199.0
2025-03-13 14:40:00,136.65,137.06,136.63,137.0,16587.0,135.7052,136.1124,135.6853,136.0528,16587.0
2025-03-13 14:45:00,137.06,137.28,136.9,137.09,19828.0,136.1124,136.3308,135.9535,136.1422,19828.0
2025-03-13 14:50:00,137.16,137.24,136.87,136.98,20418.0,136.2117,136.2911,135.9237,136.0329,20418.0
2025-03-13 14:55:00,136.96,137.25,136.74,137.18,20354.0,136.0131,136.3011,135.7946,136.2315,20354.0
2025-03-13 15:00:00,137.07,137.39,136.84,136.87,39608.0,136.1223,136.4401,135.8939,135.9237,39608.0
2025-03-13 15:05:00,136.84,136.9,136.56,136.75,19163.0,135.8939,135.9535,135.6158,135.8045,19163.0
2025-03-13 15:10:00,136.66,136.94,136.63,136.84,18970.0,135.7151,135.9932,135.6853,135.8939,18970.0
2025-03-13 15:15:00,136.78,136.84,136.55,136.67,27392.0,135.8343,135.8939,135.6059,135.7251,27392.0
2025-03-13 15:20:00,136.66,136.75,136.51,136.69,19575.0,135.7151,135.8045,135.5662,135.7449,19575.0
2025-03-13 15:25:00,136.62,136.62,136.0,136.33,115711.0,135.6754,135.6754,135.0597,135.3874,115711.0
2025-03-13 15:30:00,136.38,136.66,136.18,136.51,44977.0,135.4371,135.7151,135.2385,135.5662,44977.0
2025-03-13 15:35:00,136.5,136.52,136.15,136.15,76260.0,135.5562,135.5761,135.2087,135.2087,76260.0
2025-03-13 15:40:00,136.15,136.57,136.1,136.56,55184.0,135.2087,135.6258,135.159,135.6158,55184.0
2025-03-13 15:45:00,136.56,136.82,136.3,136.56,68892.0,135.6158,135.874,135.3576,135.6158,68892.0
2025-03-13 15:50:00,136.5,136.65,136.33,136.57,84404.0,135.5562,135.7052,135.3874,135.6258,84404.0
2025-03-13 15:55:00,136.55,136.87,136.39,136.58,460361.0,135.6059,135.9237,135.447,135.6357,460361.0
2025-03-14 09:30:00,139.29,139.86,138.22,139.45,87231.0,138.327,138.893,137.2643,138.4858,87231.0
2025-03-14 09:35:00,139.17,139.69,138.71,138.78,62944.0,138.2078,138.7242,137.751,137.8205,62944.0
2025-03-14 09:40:00,138.82,139.58,138.82,139.58,57672.0,137.8602,138.6149,137.8602,138.6149,57672.0
2025-03-14 09:45:00,139.51,139.83,139.17,139.36,53373.0,138.5454,138.8632,138.2078,138.3965,53373.0
2025-03-14 09:50:00,139.39,139.51,138.88,139.22,37267.0,138.4263,138.5454,137.9198,138.2574,37267.0
2025-03-14 09:55:00,139.21,139.21,138.61,138.74,16863.0,138.2475,138.2475,137.6517,137.7808,16863.0
2025-03-14 10:00:00,138.54,139.08,137.39,138.87,58257.0,137.5821,138.1184,136.4401,137.9099,58257.0
2025-03-14 10:05:00,138.68,139.23,138.68,138.79,21159.0,137.7212,138.2674,137.7212,137.8304,21159.0
2025-03-14 10:10:00,138.98,139.15,138.46,138.7,19396.0,138.0191,138.1879,137.5027,137.741,19396.0
2025-03-14 10:15:00,138.68,139.0,138.53,138.72,11720.0,137.7212,138.039,137.5722,137.7609,11720.0
2025-03-14 10:20:00,138.72,139.06,138.54,139.0,23442.0,137.7609,138.0985,137.5821,138.039,23442.0
2025-03-14 10:25:00,138.95,139.03,138.76,138.8,11572.0,137.9893,138.0687,137.8006,137.8403,11572.0
2025-03-14 10:30:00,138.84,139.18,138.84,139.18,64535.0,137.8801,138.2177,137.8801,138.2177,64535.0
2025-03-14 10:35:00,139.18,139.87,139.04,139.8,31912.0,138.2177,138.9029,138.0787,138.8334,31912.0
2025-03-14 10:40:00,139.72,139.88,139.49,139.85,33905.0,138.754,138.9129,138.5256,138.8831,33905.0
2025-03-14 10:45:00,139.84,139.91,139.64,139.68,42710.0,138.8731,138.9427,138.6745,138.7143,42710.0
2025-03-14 10:50:00,139.65,139.9,139.36,139.36,22817.0,138.6845,138.9327,138.3965,138.3965,22817.0
2025-03-14 10:55:00,139.41,139.91,139.16,139.84,25980.0,138.4461,138.9427,138.1978,138.8731,25980.0
2025-03-14 11:00:00,139.96,140.19,139.73,140.09,80615.0,138.9923,139.2207,138.7639,139.1214,80615.0
2025-03-14 11:05:00,139.99,140.53,139.96,140.34,12846.0,139.0221,139.5584,138.9923,139.3697,12846.0
2025-03-14 11:10:00,140.44,140.74,140.0,140.45,167703.0,139.469,139.7669,139.032,139.4789,167703.0
2025-03-14 11:15:00,140.55,140.6,140.33,140.35,19755.0,139.5782,139.6279,139.3598,139.3796,19755.0
2025-03-14 11:20:00,140.39,140.82,140.37,140.74,37683.0,139.4193,139.8464,139.3995,139.7669,37683.0
2025-03-14 11:25:00,140.74,140.81,140.57,140.7,33101.0,139.7669,139.8364,139.5981,139.7272,33101.0
2025-03-14 11:30:00,140.67,140.83,140.53,140.53,35033.0,139.6974,139.8563,139.5584,139.5584,35033.0
2025-03-14 11:35:00,140.55,140.77,140.51,140.69,23973.0,139.5782,139.7967,139.5385,139.7173,23973.0
2025-03-14 11:40:00,140.7,141.0,140.5,140.86,188952.0,139.7272,140.0251,139.5286,139.8861,188952.0
2025-03-14 11:45:00,140.88,141.0,140.17,140.58,59905.0,139.906,140.0251,139.2009,139.608,59905.0
2025-03-14 11:50:00,140.57,140.92,140.41,140.83,18842.0,139.5981,139.9457,139.4392,139.8563,18842.0
2025-03-14 11:55:00,140.8,140.87,140.54,140.66,36927.0,139.8265,139.896,139.5683,139.6875,36927.0
2025-03-14 12:00:00,140.75,140.8,140.42,140.5,13325.0,139.7769,139.8265,139.4491,139.5286,13325.0
2025-03-14 12:05:00,140.5,140.53,139.96,140.0,19777.0,139.5286,139.5584,138.9923,139.032,19777.0
2025-03-14 12:10:00,140.1,140.1,139.78,139.92,16474.0,139.1314,139.1314,138.8136,138.9526,16474.0
2025-03-14 12:15:00,139.92,139.95,139.49,139.59,24026.0,138.9526,138.9824,138.5256,138.6249,24026.0
2025-03-14 12:20:00,139.62,140.1,139.53,140.01,10707.0,138.6547,139.1314,138.5653,139.042,10707.0
2025-03-14 12:25:00,139.93,140.01,139.55,139.71,12066.0,138.9625,139.042,138.5852,138.744,12066.0
2025-03-14 12:30:00,139.71,139.91,139.7,139.9,12964.0,138.744,138.9427,138.7341,138.9327,12964.0
2025-03-14 12:35:00,139.91,140.44,139.9,140.19,47963.0,138.9427,139.469,138.9327,139.2207,47963.0
2025-03-14 12:40:00,140.22,140.41,140.11,140.33,17402.0,139.2505,139.4392,139.1413,139.3598,17402.0
2025-03-14 12:45:00,140.33,140.5,140.22,140.4,19285.0,139.3598,139.5286,139.2505,139.4293,19285.0
2025-03-14 12:50:00,140.46,140.72,140.34,140.56,34739.0,139.4889,139.7471,139.3697,139.5882,34739.0
2025-03-14 12:55:00,140.5,140.54,140.29,140.5,16656.0,139.5286,139.5683,139.32,139.5286,16656.0
2025-03-14 13:00:00,140.42,140.63,140.27,140.3,22432.0,139.4491,139.6577,139.3002,139.33,22432.0
2025-03-14 13:05:00,140.37,141.07,140.34,140.76,19655.0,139.3995,140.0946,139.3697,139.7868,19655.0
2025-03-14 13:10:00,140.75,140.81,140.5,140.59,12118.0,139.7769,139.8364,139.5286,139.618,12118.0
2025-03-14 13:15:00,140.59,140.73,140.5,140.56,12391.0,139.618,139.757,139.5286,139.5882,12391.0
2025-03-14 13:20:00,140.48,140.63,140.4,140.4,29733.0,139.5087,139.6577,139.4293,139.4293,29733.0
2025-03-14 13:25:00,140.5,140.7,140.43,140.49,27313.0,139.5286,139.7272,139.4591,139.5187,27313.0
2025-03-14 13:30:00,140.6,140.66,140.35,140.36,24421.0,139.6279,139.6875,139.3796,139.3896,24421.0
2025-03-14 13:35:00,140.45,140.56,140.12,140.37,28423.0,139.4789,139.5882,139.1512,139.3995,28423.0
2025-03-14 13:40:00,140.31,140.33,140.04,140.09,16040.0,139.3399,139.3598,139.0718,139.1214,16040.0
2025-03-14 13:45:00,140.04,140.19,139.87,139.96,21165.0,139.0718,139.2207,138.9029,138.9923,21165.0
2025-03-14 13:50:00,139.98,140.26,139.96,140.22,10995.0,139.0122,139.2902,138.9923,139.2505,10995.0
2025-03-14 13:55:00,140.3,140.38,140.11,140.13,9184.0,139.33,139.4094,139.1413,139.1611,9184.0
2025-03-14 14:00:00,140.17,140.5,140.15,140.4,18894.0,139.2009,139.5286,139.181,139.4293,18894.0
2025-03-14 14:05:00,140.4,140.53,140.3,140.44,12871.0,139.4293,139.5584,139.33,139.469,12871.0
2025-03-14 14:10:00,140.44,140.5,140.16,140.23,12017.0,139.469,139.5286,139.1909,139.2605,12017.0
2025-03-14 14:15:00,140.18,140.47,140.14,140.27,14855.0,139.2108,139.4988,139.1711,139.3002,14855.0
2025-03-14 14:20:00,140.27,140.5,140.23,140.31,15228.0,139.3002,139.5286,139.2605,139.3399,15228.0
2025-03-14 14:25:00,140.37,140.53,140.21,140.38,16938.0,139.3995,139.5584,139.2406,139.4094,16938.0
2025-03-14 14:30:00,140.44,140.63,140.44,140.53,34877.0,139.469,139.6577,139.469,139.5584,34877.0
2025-03-14 14:35:00,140.5,140.73,140.46,140.69,37970.0,139.5286,139.757,139.4889,139.7173,37970.0
2025-03-14 14:40:00,140.7,140.88,140.49,140.81,49407.0,139.7272,139.906,139.5187,139.8364,49407.0
2025-03-14 14:45:00,140.81,140.99,140.72,140.96,37537.0,139.8364,140.0152,139.7471,139.9854,37537.0
2025-03-14 14:50:00,140.94,141.06,140.75,140.9,22340.0,139.9655,140.0847,139.7769,139.9258,22340.0
2025-03-14 14:55:00,140.94,141.22,140.5,141.13,299597.0,139.9655,140.2436,139.5286,140.1542,299597.0
2025-03-14 15:00:00,141.13,141.73,141.12,141.73,39148.0,140.1542,140.7501,140.1443,140.7501,39148.0
2025-03-14 15:05:00,141.7,141.72,141.31,141.34,99861.0,140.7203,140.7402,140.333,140.3628,99861.0
2025-03-14 15:10:00,141.34,141.55,141.23,141.44,40909.0,140.3628,140.5713,140.2535,140.4621,40909.0
2025-03-14 15:15:00,141.43,141.55,141.32,141.45,28774.0,140.4522,140.5713,140.3429,140.472,28774.0
2025-03-14 15:20:00,141.45,141.48,141.03,141.3,25469.0,140.472,140.5018,140.0549,140.3231,25469.0
2025-03-14 15:25:00,141.32,141.43,141.01,141.09,25453.0,140.3429,140.4522,140.0351,140.1145,25453.0
2025-03-14 15:30:00,141.11,141.25,141.01,141.09,20754.0,140.1344,140.2734,140.0351,140.1145,20754.0
2025-03-14 15:35:00,141.06,141.15,140.78,140.94,26546.0,140.0847,140.1741,139.8066,139.9655,26546.0
2025-03-14 15:40:00,140.95,141.08,140.66,140.82,29942.0,139.9755,140.1046,139.6875,139.8464,29942.0
2025-03-14 15:45:00,140.87,141.17,140.75,140.91,103522.0,139.896,140.194,139.7769,139.9358,103522.0
2025-03-14 15:50:00,140.9,141.13,140.75,141.0,135093.0,139.9258,140.1542,139.7769,140.0251,135093.0
2025-03-14 15:55:00,140.98,141.27,140.78,140.87,349421.0,140.0053,140.2933,139.8066,139.896,349421.0
2025-03-17 09:30:00,141.12,143.39,141.12,143.03,251290.0,140.1443,142.3986,140.1443,142.0411,251290.0
2025-03-17 09:35:00,142.98,143.88,142.86,143.51,62369.0,141.9914,142.8852,141.8723,142.5178,62369.0
2025-03-17 09:40:00,143.43,144.61,143.43,144.24,66381.0,142.4383,143.6102,142.4383,143.2427,66381.0
2025-03-17 09:45:00,144.32,144.65,143.35,143.52,48445.0,143.3222,143.6499,142.3589,142.5277,48445.0
2025-03-17 09:50:00,143.52,144.55,143.34,144.0,46893.0,142.5277,143.5506,142.3489,143.0044,46893.0
2025-03-17 09:55:00,144.15,144.38,143.66,143.88,41806.0,143.1533,143.3818,142.6667,142.8852,41806.0
2025-03-17 10:00:00,143.75,144.26,143.5,144.01,42353.0,142.7561,143.2626,142.5078,143.0143,42353.0
2025-03-17 10:05:00,144.1,144.5,143.91,144.32,36404.0,143.1037,143.5009,142.915,143.3222,36404.0
2025-03-17 10:10:00,144.19,144.75,144.11,144.5,45701.0,143.1931,143.7492,143.1136,143.5009,45701.0
2025-03-17 10:15:00,144.6,144.8,144.05,144.67,34296.0,143.6002,143.7989,143.054,143.6698,34296.0
2025-03-17 10:20:00,144.67,144.96,144.5,144.82,39283.0,143.6698,143.9577,143.5009,143.8187,39283.0
2025-03-17 10:25:00,144.81,144.95,144.17,144.23,44335.0,143.8088,143.9478,143.1732,143.2328,44335.0
2025-03-17 10:30:00,144.26,144.48,143.9,144.0,41798.0,143.2626,143.4811,142.9051,143.0044,41798.0
2025-03-17 10:35:00,143.93,144.59,143.78,144.44,34285.0,142.9349,143.5903,142.7859,143.4413,34285.0
2025-03-17 10:40:00,144.44,144.52,144.17,144.33,14520.0,143.4413,143.5208,143.1732,143.3321,14520.0
2025-03-17 10:45:00,144.29,144.7,144.11,144.47,36187.0,143.2924,143.6995,143.1136,143.4711,36187.0
2025-03-17 10:50:00,144.47,144.48,143.87,143.99,23421.0,143.4711,143.4811,142.8753,142.9945,23421.0
2025-03-17 10:55:00,144.0,144.24,143.75,144.16,34135.0,143.0044,143.2427,142.7561,143.1633,34135.0
2025-03-17 11:00:00,144.16,144.46,144.03,144.06,21373.0,143.1633,143.4612,143.0342,143.064,21373.0
2025-03-17 11:05:00,144.06,144.57,144.05,144.57,23374.0,143.064,143.5704,143.054,143.5704,23374.0
2025-03-17 11:10:00,144.53,145.16,144.44,145.16,38751.0,143.5307,144.1564,143.4413,144.1564,38751.0
2025-03-17 11:15:00,145.2,145.7,145.05,145.68,37157.0,144.1961,144.6926,144.0471,144.6728,37157.0
2025-03-17 11:20:00,145.6,145.9,145.49,145.81,25686.0,144.5933,144.8912,144.4841,144.8019,25686.0
2025-03-17 11:25:00,145.81,145.9,145.32,145.34,30366.0,144.8019,144.8912,144.3153,144.3351,30366.0
2025-03-17 11:30:00,145.32,145.59,145.06,145.28,26267.0,144.3153,144.5834,144.0571,144.2755,26267.0
2025-03-17 11:35:00,145.19,145.43,144.91,145.02,54519.0,144.1862,144.4245,143.9081,144.0173,54519.0
2025-03-17 11:40:00,144.99,145.19,144.85,145.07,61065.0,143.9875,144.1862,143.8485,144.067,61065.0
2025-03-17 11:45:00,145.09,145.33,144.87,145.09,18966.0,144.0869,144.3252,143.8684,144.0869,18966.0
2025-03-17 11:50:00,145.13,145.62,144.93,145.59,20807.0,144.1266,144.6132,143.928,144.5834,20807.0
2025-03-17 11:55:00,145.64,145.64,145.25,145.43,28598.0,144.633,144.633,144.2457,144.4245,28598.0
2025-03-17 12:00:00,145.36,145.58,145.11,145.48,11669.0,144.355,144.5735,144.1067,144.4742,11669.0
2025-03-17 12:05:00,145.57,146.25,145.47,146.21,24771.0,144.5635,145.2388,144.4642,145.1991,24771.0
2025-03-17 12:10:00,146.21,146.31,145.85,146.07,26060.0,145.1991,145.2984,144.8416,145.0601,26060.0
2025-03-17 12:15:00,145.99,146.05,145.59,145.73,32785.0,144.9806,145.0402,144.5834,144.7224,32785.0
2025-03-17 12:20:00,145.61,145.71,145.35,145.56,23808.0,144.6033,144.7026,144.3451,144.5536,23808.0
2025-03-17 12:25:00,145.53,145.73,145.27,145.34,32641.0,144.5238,144.7224,144.2656,144.3351,32641.0
2025-03-17 12:30:00,145.31,145.39,145.14,145.31,68121.0,144.3053,144.3848,144.1365,144.3053,68121.0
2025-03-17 12:35:00,145.3,145.65,145.22,145.48,20598.0,144.2954,144.643,144.216,144.4742,20598.0
2025-03-17 12:40:00,145.48,145.53,145.22,145.42,19596.0,144.4742,144.5238,144.216,144.4146,19596.0
2025-03-17 12:45:00,145.42,145.81,145.32,145.81,34150.0,144.4146,144.8019,144.3153,144.8019,34150.0
2025-03-17 12:50:00,145.68,146.01,145.63,145.91,18165.0,144.6728,145.0005,144.6231,144.9012,18165.0
2025-03-17 12:55:00,145.98,145.98,145.64,145.77,17896.0,144.9707,144.9707,144.633,144.7621,17896.0
2025-03-17 13:00:00,145.77,146.29,145.77,146.09,40964.0,144.7621,145.2786,144.7621,145.0799,40964.0
2025-03-17 13:05:00,146.11,146.56,146.1,146.3,18344.0,145.0998,145.5467,145.0899,145.2885,18344.0
2025-03-17 13:10:00,146.25,146.42,146.19,146.31,18288.0,145.2388,145.4077,145.1792,145.2984,18288.0
2025-03-17 13:15:00,146.31,146.5,146.24,146.4,9110.0,145.2984,145.4871,145.2289,145.3878,9110.0
2025-03-17 13:20:00,146.38,146.7,146.32,146.62,17631.0,145.3679,145.6857,145.3083,145.6063,17631.0
2025-03-17 13:25:00,146.56,146.96,146.56,146.77,38872.0,145.5467,145.9439,145.5467,145.7552,38872.0
2025-03-17 13:30:00,146.83,147.03,146.67,147.02,24371.0,145.8148,146.0134,145.6559,146.0035,24371.0
2025-03-17 13:35:00,147.01,147.45,146.96,147.4,26233.0,145.9936,146.4305,145.9439,146.3809,26233.0
2025-03-17 13:40:00,147.4,147.45,147.08,147.26,37450.0,146.3809,146.4305,146.0631,146.2418,37450.0
2025-03-17 13:45:00,147.17,147.41,146.93,147.1,26410.0,146.1525,146.3908,145.9141,146.083,26410.0
2025-03-17 13:50:00,147.07,147.37,147.06,147.31,15304.0,146.0532,146.3511,146.0432,146.2915,15304.0
2025-03-17 13:55:00,147.27,147.61,147.2,147.3,35481.0,146.2518,146.5894,146.1823,146.2816,35481.0
2025-03-17 14:00:00,147.31,147.68,147.19,147.54,30421.0,146.2915,146.6589,146.1723,146.5199,30421.0
2025-03-17 14:05:00,147.54,147.79,147.54,147.69,24255.0,146.5199,146.7682,146.5199,146.6689,24255.0
2025-03-17 14:10:00,147.65,148.0,147.59,147.96,19693.0,146.6292,146.9767,146.5696,146.937,19693.0
2025-03-17 14:15:00,147.96,148.06,147.66,147.8,43889.0,146.937,147.0363,146.6391,146.7781,43889.0
2025-03-17 14:20:00,147.8,148.07,147.65,147.97,22668.0,146.7781,147.0462,146.6292,146.9469,22668.0
2025-03-17 14:25:00,148.0,148.15,147.83,148.03,19195.0,146.9767,147.1257,146.8079,147.0065,19195.0
2025-03-17 14:30:00,148.03,148.23,147.95,148.16,27431.0,147.0065,147.2051,146.9271,147.1356,27431.0
2025-03-17 14:35:00,148.12,148.15,147.86,147.98,39632.0,147.0959,147.1257,146.8377,146.9569,39632.0
2025-03-17 14:40:00,147.96,148.3,147.91,148.3,17736.0,146.937,147.2747,146.8874,147.2747,17736.0
2025-03-17 14:45:00,148.22,148.54,148.1,148.42,59451.0,147.1952,147.513,147.076,147.3938,59451.0
2025-03-17 14:50:00,148.42,148.56,148.34,148.51,37882.0,147.3938,147.5329,147.3144,147.4832,37882.0
2025-03-17 14:55:00,148.56,148.97,148.56,148.62,45627.0,147.5329,147.94,147.5329,147.5924,45627.0
2025-03-17 15:00:00,148.63,148.86,148.6,148.83,60925.0,147.6024,147.8308,147.5726,147.801,60925.0
2025-03-17 15:05:00,148.78,149.24,148.78,149.03,38962.0,147.7513,148.2082,147.7513,147.9996,38962.0
2025-03-17 15:10:00,149.06,149.16,148.8,148.9,30095.0,148.0294,148.1287,147.7712,147.8705,30095.0
2025-03-17 15:15:00,148.88,149.21,148.75,149.14,37406.0,147.8506,148.1784,147.7215,148.1088,37406.0
2025-03-17 15:20:00,149.14,149.33,148.89,148.93,47596.0,148.1088,148.2975,147.8606,147.9003,47596.0
2025-03-17 15:25:00,148.89,149.28,148.82,149.18,57812.0,147.8606,148.2479,147.7911,148.1486,57812.0
2025-03-17 15:30:00,149.15,149.28,148.98,149.09,49799.0,148.1188,148.2479,147.95,148.0592,49799.0
2025-03-17 15:35:00,149.09,149.18,148.8,148.85,46005.0,148.0592,148.1486,147.7712,147.8209,46005.0
2025-03-17 15:40:00,148.84,148.92,148.69,148.91,43428.0,147.8109,147.8904,147.662,147.8804,43428.0
2025-03-17 15:45:00,148.89,148.99,148.52,148.72,73670.0,147.8606,147.9599,147.4931,147.6918,73670.0
2025-03-17 15:50:00,148.7,148.73,148.21,148.38,74981.0,147.6719,147.7017,147.1853,147.3541,74981.0
2025-03-17 15:55:00,148.36,148.36,147.57,147.8,275873.0,147.3342,147.3342,146.5497,146.7781,275873.0
2025-03-18 09:30:00,147.78,148.66,147.33,147.83,104186.0,146.7583,147.6322,146.3114,146.8079,104186.0
2025-03-18 09:35:00,147.8,148.11,146.42,146.74,127758.0,146.7781,147.086,145.4077,145.7254,127758.0
2025-03-18 09:40:00,146.78,147.49,146.11,146.54,43978.0,145.7652,146.4703,145.0998,145.5268,43978.0
2025-03-18 09:45:00,146.46,147.35,146.21,146.95,51655.0,145.4474,146.3312,145.1991,145.934,51655.0
2025-03-18 09:50:00,146.75,147.15,146.33,146.5,30986.0,145.7354,146.1326,145.3183,145.4871,30986.0
2025-03-18 09:55:00,146.44,146.47,145.61,146.08,36814.0,145.4275,145.4573,144.6033,145.07,36814.0
2025-03-18 10:00:00,146.0,146.41,145.78,146.03,73641.0,144.9906,145.3977,144.7721,145.0204,73641.0
2025-03-18 10:05:00,146.0,146.71,145.91,146.7,17578.0,144.9906,145.6956,144.9012,145.6857,17578.0
2025-03-18 10:10:00,146.77,146.93,146.33,146.49,24036.0,145.7552,145.9141,145.3183,145.4772,24036.0
2025-03-18 10:15:00,146.5,146.7,146.34,146.41,26129.0,145.4871,145.6857,145.3282,145.3977,26129.0
2025-03-18 10:20:00,146.51,146.75,146.36,146.57,15845.0,145.497,145.7354,145.3481,145.5566,15845.0
2025-03-18 10:25:00,146.66,146.87,146.39,146.7,25461.0,145.646,145.8545,145.3779,145.6857,25461.0
2025-03-18 10:30:00,146.78,146.84,146.24,146.62,12743.0,145.7652,145.8248,145.2289,145.6063,12743.0
2025-03-18 10:35:00,146.53,146.73,146.44,146.61,32962.0,145.5169,145.7155,145.4275,145.5963,32962.0
2025-03-18 10:40:00,146.61,146.71,146.0,146.03,28101.0,145.5963,145.6956,144.9906,145.0204,28101.0
2025-03-18 10:45:00,146.02,146.08,145.84,146.0,15226.0,145.0104,145.07,144.8317,144.9906,15226.0
2025-03-18 10:50:00,146.05,146.26,145.85,145.85,19216.0,145.0402,145.2488,144.8416,144.8416,19216.0
2025-03-18 10:55:00,145.81,145.96,145.26,145.38,28931.0,144.8019,144.9508,144.2557,144.3748,28931.0
2025-03-18 11:00:00,145.38,145.39,144.76,145.01,57828.0,144.3748,144.3848,143.7591,144.0074,57828.0
2025-03-18 11:05:00,145.0,145.02,144.62,144.88,20871.0,143.9975,144.0173,143.6201,143.8783,20871.0
2025-03-18 11:10:00,144.98,145.07,144.78,145.0,64307.0,143.9776,144.067,143.779,143.9975,64307.0
2025-03-18 11:15:00,144.97,145.64,144.96,145.64,36187.0,143.9677,144.633,143.9577,144.633,36187.0
2025-03-18 11:20:00,145.64,145.66,145.25,145.26,11409.0,144.633,144.6529,144.2457,144.2557,11409.0
2025-03-18 11:25:00,145.29,145.51,145.27,145.51,40594.0,144.2855,144.5039,144.2656,144.5039,40594.0
2025-03-18 11:30:00,145.41,145.59,145.22,145.38,52783.0,144.4046,144.5834,144.216,144.3748,52783.0
2025-03-18 11:35:00,145.32,145.59,145.32,145.35,7860.0,144.3153,144.5834,144.3153,144.3451,7860.0
2025-03-18 11:40:00,145.51,145.65,145.25,145.5,29815.0,144.5039,144.643,144.2457,144.494,29815.0
2025-03-18 11:45:00,145.43,145.63,145.32,145.4,7830.0,144.4245,144.6231,144.3153,144.3947,7830.0
2025-03-18 11:50:00,145.34,145.42,145.2,145.35,7169.0,144.3351,144.4146,144.1961,144.3451,7169.0
2025-03-18 11:55:00,145.34,145.42,145.1,145.29,6087.0,144.3351,144.4146,144.0968,144.2855,6087.0
2025-03-18 12:00:00,145.22,145.45,145.22,145.34,6291.0,144.216,144.4444,144.216,144.3351,6291.0
2025-03-18 12:05:00,145.41,145.65,145.34,145.52,10291.0,144.4046,144.643,144.3351,144.5139,10291.0
2025-03-18 12:10:00,145.6,146.04,145.6,146.01,12708.0,144.5933,145.0303,144.5933,145.0005,12708.0
2025-03-18 12:15:00,146.01,146.07,145.56,145.59,10785.0,145.0005,145.0601,144.5536,144.5834,10785.0
2025-03-18 12:20:00,145.65,145.97,145.63,145.97,12746.0,144.643,144.9608,144.6231,144.9608,12746.0
2025-03-18 12:25:00,145.9,146.33,145.89,146.31,7079.0,144.8912,145.3183,144.8813,145.2984,7079.0
2025-03-18 12:30:00,146.37,146.52,146.25,146.35,5498.0,145.358,145.507,145.2388,145.3381,5498.0
2025-03-18 12:35:00,146.4,146.45,146.2,146.26,4076.0,145.3878,145.4374,145.1892,145.2488,4076.0
2025-03-18 12:40:00,146.23,146.37,145.82,145.85,9841.0,145.219,145.358,144.8118,144.8416,9841.0
2025-03-18 12:45:00,145.92,145.97,145.67,145.74,4900.0,144.9111,144.9608,144.6628,144.7324,4900.0
2025-03-18 12:50:00,145.74,145.84,145.56,145.71,4081.0,144.7324,144.8317,144.5536,144.7026,4081.0
2025-03-18 12:55:00,145.8,146.04,145.78,145.91,7489.0,144.7919,145.0303,144.7721,144.9012,7489.0
2025-03-18 13:00:00,145.9,146.05,145.81,146.0,7632.0,144.8912,145.0402,144.8019,144.9906,7632.0
2025-03-18 13:05:00,146.01,146.02,145.71,145.78,6824.0,145.0005,145.0104,144.7026,144.7721,6824.0
2025-03-18 13:10:00,145.78,146.03,145.65,146.03,6896.0,144.7721,145.0204,144.643,145.0204,6896.0
2025-03-18 13:15:00,145.99,146.06,145.49,145.81,27860.0,144.9806,145.0501,144.4841,144.8019,27860.0
2025-03-18 13:20:00,145.72,145.96,145.62,145.96,11782.0,144.7125,144.9508,144.6132,144.9508,11782.0
2025-03-18 13:25:00,145.97,146.06,145.73,145.83,7251.0,144.9608,145.0501,144.7224,144.8217,7251.0
2025-03-18 13:30:00,145.79,145.98,145.67,145.89,8447.0,144.782,144.9707,144.6628,144.8813,8447.0
2025-03-18 13:35:00,145.98,146.3,145.94,146.19,7211.0,144.9707,145.2885,144.931,145.1792,7211.0
2025-03-18 13:40:00,146.19,146.2,145.9,145.98,9119.0,145.1792,145.1892,144.8912,144.9707,9119.0
2025-03-18 13:45:00,145.92,146.12,145.88,145.98,13913.0,144.9111,145.1097,144.8714,144.9707,13913.0
2025-03-18 13:50:00,146.01,146.16,145.93,145.93,8266.0,145.0005,145.1495,144.921,144.921,8266.0
2025-03-18 13:55:00,145.94,146.0,145.76,145.81,6044.0,144.931,144.9906,144.7522,144.8019,6044.0
2025-03-18 14:00:00,145.78,145.94,145.62,145.67,10421.0,144.7721,144.931,144.6132,144.6628,10421.0
2025-03-18 14:05:00,145.61,145.76,145.56,145.65,11823.0,144.6033,144.7522,144.5536,144.643,11823.0
2025-03-18 14:10:00,145.58,145.58,145.39,145.41,6620.0,144.5735,144.5735,144.3848,144.4046,6620.0
2025-03-18 14:15:00,145.38,145.71,145.37,145.71,14678.0,144.3748,144.7026,144.3649,144.7026,14678.0
2025-03-18 14:20:00,145.68,146.09,145.68,145.97,21163.0,144.6728,145.0799,144.6728,144.9608,21163.0
2025-03-18 14:25:00,145.97,146.09,145.63,145.67,7174.0,144.9608,145.0799,144.6231,144.6628,7174.0
2025-03-18 14:30:00,145.73,145.95,145.62,145.66,6395.0,144.7224,144.9409,144.6132,144.6529,6395.0
2025-03-18 14:35:00,145.66,145.9,145.64,145.84,10685.0,144.6529,144.8912,144.633,144.8317,10685.0
2025-03-18 14:40:00,145.81,145.96,145.74,145.76,7210.0,144.8019,144.9508,144.7324,144.7522,7210.0
2025-03-18 14:45:00,145.81,146.31,145.77,146.3,14842.0,144.8019,145.2984,144.7621,145.2885,14842.0
2025-03-18 14:50:00,146.29,146.69,146.14,146.44,37560.0,145.2786,145.6758,145.1296,145.4275,37560.0
2025-03-18 14:55:00,146.44,146.45,146.17,146.26,10788.0,145.4275,145.4374,145.1594,145.2488,10788.0
2025-03-18 15:00:00,146.26,146.26,146.04,146.25,10854.0,145.2488,145.2488,145.0303,145.2388,10854.0
2025-03-18 15:05:00,146.21,146.21,145.91,145.92,15322.0,145.1991,145.1991,144.9012,144.9111,15322.0
2025-03-18 15:10:00,145.97,146.29,145.97,146.2,10775.0,144.9608,145.2786,144.9608,145.1892,10775.0
2025-03-18 15:15:00,146.24,146.39,146.16,146.35,11933.0,145.2289,145.3779,145.1495,145.3381,11933.0
2025-03-18 15:20:00,146.36,146.41,146.28,146.33,5988.0,145.3481,145.3977,145.2686,145.3183,5988.0
2025-03-18 15:25:00,146.26,146.41,146.03,146.23,15766.0,145.2488,145.3977,145.0204,145.219,15766.0
2025-03-18 15:30:00,146.23,146.32,146.13,146.22,14512.0,145.219,145.3083,145.1197,145.209,14512.0
2025-03-18 15:35:00,146.17,146.21,145.85,145.94,14028.0,145.1594,145.1991,144.8416,144.931,14028.0
2025-03-18 15:40:00,145.96,146.19,145.85,145.94,23448.0,144.9508,145.1792,144.8416,144.931,23448.0
2025-03-18 15:45:00,145.92,146.02,145.71,145.81,26007.0,144.9111,145.0104,144.7026,144.8019,26007.0
2025-03-18 15:50:00,145.82,146.4,145.82,146.36,39846.0,144.8118,145.3878,144.8118,145.3481,39846.0
2025-03-18 15:55:00,146.4,146.58,146.08,146.18,150136.0,145.3878,145.5665,145.07,145.1693,150136.0
2025-03-19 09:30:00,146.05,146.82,144.51,144.66,45959.0,145.0402,145.8049,143.5109,143.6598,45959.0
2025-03-19 09:35:00,144.66,146.13,144.2,145.9,20284.0,143.6598,145.1197,143.203,144.8912,20284.0
2025-03-19 09:40:00,145.74,145.94,145.04,145.52,11635.0,144.7324,144.931,144.0372,144.5139,11635.0
2025-03-19 09:45:00,145.49,147.44,145.49,146.58,19339.0,144.4841,146.4206,144.4841,145.5665,19339.0
2025-03-19 09:50:00,146.91,147.3,146.53,147.28,17303.0,145.8943,146.2816,145.5169,146.2617,17303.0
2025-03-19 09:55:00,147.3,147.39,146.68,146.95,20976.0,146.2816,146.3709,145.6659,145.934,20976.0
2025-03-19 10:00:00,146.95,147.76,146.95,147.73,12268.0,145.934,146.7384,145.934,146.7086,12268.0
2025-03-19 10:05:00,147.51,148.23,147.45,148.12,19248.0,146.4901,147.2051,146.4305,147.0959,19248.0
2025-03-19 10:10:00,148.2,148.2,147.66,147.81,9255.0,147.1753,147.1753,146.6391,146.788,9255.0
2025-03-19 10:15:00,147.95,148.18,147.82,148.16,10691.0,146.9271,147.1555,146.798,147.1356,10691.0
2025-03-19 10:20:00,148.17,148.28,147.86,147.87,43975.0,147.1456,147.2548,146.8377,146.8476,43975.0
2025-03-19 10:25:00,147.8,147.81,147.48,147.58,15768.0,146.7781,146.788,146.4603,146.5596,15768.0
2025-03-19 10:30:00,147.68,147.91,147.57,147.9,6745.0,146.6589,146.8874,146.5497,146.8774,6745.0
2025-03-19 10:35:00,147.91,147.91,147.63,147.74,21147.0,146.8874,146.8874,146.6093,146.7185,21147.0
2025-03-19 10:40:00,147.8,147.91,147.48,147.68,12739.0,146.7781,146.8874,146.4603,146.6589,12739.0
2025-03-19 10:45:00,147.69,147.98,147.5,147.94,15521.0,146.6689,146.9569,146.4802,146.9171,15521.0
2025-03-19 10:50:00,147.94,147.97,147.48,147.83,11697.0,146.9171,146.9469,146.4603,146.8079,11697.0
2025-03-19 10:55:00,147.7,147.9,147.53,147.83,7630.0,146.6788,146.8774,146.51,146.8079,7630.0
2025-03-19 11:00:00,147.73,148.0,147.61,147.98,19694.0,146.7086,146.9767,146.5894,146.9569,19694.0
2025-03-19 11:05:00,147.93,148.25,147.78,148.19,21531.0,146.9072,147.225,146.7583,147.1654,21531.0
2025-03-19 11:10:00,148.27,148.65,148.26,148.58,7335.0,147.2449,147.6222,147.2349,147.5527,7335.0
2025-03-19 11:15:00,148.53,148.57,148.26,148.47,5159.0,147.5031,147.5428,147.2349,147.4435,5159.0
2025-03-19 11:20:00,148.39,148.86,148.39,148.61,9157.0,147.364,147.8308,147.364,147.5825,9157.0
2025-03-19 11:25:00,148.54,148.8,148.45,148.72,18369.0,147.513,147.7712,147.4236,147.6918,18369.0
2025-03-19 11:30:00,148.82,148.85,148.66,148.76,7696.0,147.7911,147.8209,147.6322,147.7315,7696.0
2025-03-19 11:35:00,148.79,149.09,148.72,149.02,12951.0,147.7613,148.0592,147.6918,147.9897,12951.0
2025-03-19 11:40:00,148.95,149.29,148.93,149.29,18057.0,147.9202,148.2578,147.9003,148.2578,18057.0
2025-03-19 11:45:00,149.26,149.56,149.19,149.56,21709.0,148.228,148.5259,148.1585,148.5259,21709.0
2025-03-19 11:50:00,149.58,149.76,149.5,149.76,7540.0,148.5458,148.7246,148.4664,148.7246,7540.0
2025-03-19 11:55:00,149.72,149.72,149.32,149.32,24393.0,148.6848,148.6848,148.2876,148.2876,24393.0
2025-03-19 12:00:00,149.51,149.72,149.41,149.72,6280.0,148.4763,148.6848,148.377,148.6848,6280.0
2025-03-19 12:05:00,149.65,149.89,149.58,149.68,41402.0,148.6153,148.8537,148.5458,148.6451,41402.0
2025-03-19 12:10:00,149.72,149.83,149.5,149.5,9056.0,148.6848,148.7941,148.4664,148.4664,9056.0
2025-03-19 12:15:00,149.62,149.68,149.27,149.32,15582.0,148.5855,148.6451,148.2379,148.2876,15582.0
2025-03-19 12:20:00,149.23,149.27,149.11,149.18,12749.0,148.1982,148.2379,148.0791,148.1486,12749.0
2025-03-19 12:25:00,149.14,149.18,149.0,149.18,24219.0,148.1088,148.1486,147.9698,148.1486,24219.0
2025-03-19 12:30:00,149.07,149.13,148.82,148.9,23545.0,148.0393,148.0989,147.7911,147.8705,23545.0
2025-03-19 12:35:00,148.95,149.21,148.94,149.21,21980.0,147.9202,148.1784,147.9102,148.1784,21980.0
2025-03-19 12:40:00,149.0,149.1,148.99,149.01,10620.0,147.9698,148.0691,147.9599,147.9797,10620.0
2025-03-19 12:45:00,149.06,149.14,148.95,149.08,21132.0,148.0294,148.1088,147.9202,148.0493,21132.0
2025-03-19 12:50:00,149.08,149.14,148.91,149.12,18408.0,148.0493,148.1088,147.8804,148.089,18408.0
2025-03-19 12:55:00,149.12,149.12,148.92,148.98,14173.0,148.089,148.089,147.8904,147.95,14173.0
2025-03-19 13:00:00,148.97,149.04,148.68,148.75,26808.0,147.94,148.0095,147.652,147.7215,26808.0
2025-03-19 13:05:00,148.84,148.93,148.67,148.83,17250.0,147.8109,147.9003,147.6421,147.801,17250.0
2025-03-19 13:10:00,148.84,148.99,148.67,148.72,12646.0,147.8109,147.9599,147.6421,147.6918,12646.0
2025-03-19 13:15:00,148.73,148.89,148.66,148.84,5991.0,147.7017,147.8606,147.6322,147.8109,5991.0
2025-03-19 13:20:00,148.84,148.96,148.77,148.78,6922.0,147.8109,147.9301,147.7414,147.7513,6922.0
2025-03-19 13:25:00,148.78,148.79,148.56,148.6,7333.0,147.7513,147.7613,147.5329,147.5726,7333.0
2025-03-19 13:30:00,148.62,148.69,148.49,148.69,11160.0,147.5924,147.662,147.4633,147.662,11160.0
2025-03-19 13:35:00,148.61,148.98,148.61,148.88,14604.0,147.5825,147.95,147.5825,147.8506,14604.0
2025-03-19 13:40:00,148.89,148.98,148.81,148.86,13126.0,147.8606,147.95,147.7811,147.8308,13126.0
2025-03-19 13:45:00,148.86,148.86,148.41,148.49,11042.0,147.8308,147.8308,147.3839,147.4633,11042.0
2025-03-19 13:50:00,148.49,148.77,148.49,148.77,10730.0,147.4633,147.7414,147.4633,147.7414,10730.0
2025-03-19 13:55:00,148.68,148.86,148.61,148.62,9798.0,147.652,147.8308,147.5825,147.5924,9798.0
2025-03-19 14:00:00,148.59,149.59,148.01,149.36,28207.0,147.5627,148.5557,146.9867,148.3273,28207.0
2025-03-19 14:05:00,149.37,149.49,149.0,149.33,33385.0,148.3373,148.4564,147.9698,148.2975,33385.0
2025-03-19 14:10:00,149.35,149.9,149.35,149.67,60007.0,148.3174,148.8636,148.3174,148.6352,60007.0
2025-03-19 14:15:00,149.68,149.78,149.26,149.31,51246.0,148.6451,148.7444,148.228,148.2777,51246.0
2025-03-19 14:20:00,149.31,149.55,149.12,149.35,29566.0,148.2777,148.516,148.089,148.3174,29566.0
2025-03-19 14:25:00,149.36,149.48,148.95,148.96,24478.0,148.3273,148.4465,147.9202,147.9301,24478.0
2025-03-19 14:30:00,149.08,149.82,149.08,149.33,39950.0,148.0493,148.7841,148.0493,148.2975,39950.0
2025-03-19 14:35:00,149.39,149.56,149.07,149.15,40561.0,148.3571,148.5259,148.0393,148.1188,40561.0
2025-03-19 14:40:00,149.15,149.66,149.01,149.45,58206.0,148.1188,148.6253,147.9797,148.4167,58206.0
2025-03-19 14:45:00,149.46,149.72,149.38,149.46,37684.0,148.4266,148.6848,148.3472,148.4266,37684.0
2025-03-19 14:50:00,149.44,150.2,149.4,149.72,65131.0,148.4068,149.1615,148.3671,148.6848,65131.0
2025-03-19 14:55:00,149.74,150.41,149.71,150.23,86827.0,148.7047,149.3701,148.6749,149.1913,86827.0
2025-03-19 15:00:00,150.22,150.49,150.18,150.29,29676.0,149.1814,149.4495,149.1417,149.2509,29676.0
2025-03-19 15:05:00,150.3,150.68,150.17,150.58,38614.0,149.2608,149.6382,149.1317,149.5389,38614.0
2025-03-19 15:10:00,150.58,150.78,150.24,150.59,30238.0,149.5389,149.7375,149.2012,149.5488,30238.0
2025-03-19 15:15:00,150.56,150.75,150.29,150.33,32059.0,149.519,149.7077,149.2509,149.2906,32059.0
2025-03-19 15:20:00,150.29,150.35,149.5,149.65,38835.0,149.2509,149.3105,148.4664,148.6153,38835.0
2025-03-19 15:25:00,149.67,149.67,148.85,149.07,55784.0,148.6352,148.6352,147.8209,148.0393,55784.0
2025-03-19 15:30:00,149.0,150.02,148.97,149.77,37478.0,147.9698,148.9828,147.94,148.7345,37478.0
2025-03-19 15:35:00,149.84,150.29,149.41,150.13,19822.0,148.804,149.2509,148.377,149.092,19822.0
2025-03-19 15:40:00,150.13,150.47,150.02,150.4,26132.0,149.092,149.4297,148.9828,149.3601,26132.0
2025-03-19 15:45:00,150.43,150.54,150.19,150.29,46280.0,149.3899,149.4992,149.1516,149.2509,46280.0
2025-03-19 15:50:00,150.25,150.3,149.74,150.13,72512.0,149.2112,149.2608,148.7047,149.092,72512.0
2025-03-19 15:55:00,150.19,150.22,149.62,149.77,210139.0,149.1516,149.1814,148.5855,148.7345,210139.0
2025-03-20 09:30:00,148.01,149.5,147.9,148.43,56788.0,146.9867,148.4664,146.8774,147.4038,56788.0
2025-03-20 09:35:00,148.42,148.8,148.06,148.62,12335.0,147.3938,147.7712,147.0363,147.5924,12335.0
2025-03-20 09:40:00,148.5,149.22,148.22,148.72,18149.0,147.4733,148.1883,147.1952,147.6918,18149.0
2025-03-20 09:45:00,148.97,149.24,148.55,148.63,11873.0,147.94,148.2082,147.5229,147.6024,11873.0
2025-03-20 09:50:00,148.8,149.47,148.58,149.44,8944.0,147.7712,148.4366,147.5527,148.4068,8944.0
2025-03-20 09:55:00,149.33,149.75,149.11,149.64,7496.0,148.2975,148.7146,148.0791,148.6054,7496.0
2025-03-20 10:00:00,149.64,150.38,149.64,150.18,18389.0,148.6054,149.3403,148.6054,149.1417,18389.0
2025-03-20 10:05:00,150.18,150.41,149.77,149.92,18891.0,149.1417,149.3701,148.7345,148.8835,18891.0
2025-03-20 10:10:00,149.93,149.97,149.71,149.84,6900.0,148.8934,148.9331,148.6749,148.804,6900.0
2025-03-20 10:15:00,149.9,150.13,149.5,149.93,17893.0,148.8636,149.092,148.4664,148.8934,17893.0
2025-03-20 10:20:00,149.94,150.43,149.94,150.34,9869.0,148.9033,149.3899,148.9033,149.3006,9869.0
2025-03-20 10:25:00,150.24,150.82,149.98,150.18,21881.0,149.2012,149.7772,148.943,149.1417,21881.0
2025-03-20 10:30:00,150.2,150.36,150.0,150.05,17314.0,149.1615,149.3204,148.9629,149.0126,17314.0
2025-03-20 10:35:00,149.92,150.28,149.74,150.07,16796.0,148.8835,149.241,148.7047,149.0324,16796.0
2025-03-20 10:40:00,150.06,150.84,150.06,150.69,20271.0,149.0225,149.7971,149.0225,149.6481,20271.0
2025-03-20 10:45:00,150.83,150.83,150.52,150.52,20870.0,149.7872,149.7872,149.4793,149.4793,20870.0
2025-03-20 10:50:00,150.52,150.53,150.1,150.21,10625.0,149.4793,149.4892,149.0622,149.1715,10625.0
2025-03-20 10:55:00,150.11,150.47,150.1,150.36,17008.0,149.0721,149.4297,149.0622,149.3204,17008.0
2025-03-20 11:00:00,150.36,150.36,150.01,150.14,11451.0,149.3204,149.3204,148.9728,149.1019,11451.0
2025-03-20 11:05:00,150.16,150.48,150.11,150.48,9992.0,149.1218,149.4396,149.0721,149.4396,9992.0
2025-03-20 11:10:00,150.47,150.63,150.4,150.49,7452.0,149.4297,149.5885,149.3601,149.4495,7452.0
2025-03-20 11:15:00,150.45,150.65,150.39,150.48,16352.0,149.4098,149.6084,149.3502,149.4396,16352.0
2025-03-20 11:20:00,150.45,150.78,150.4,150.69,29475.0,149.4098,149.7375,149.3601,149.6481,29475.0
2025-03-20 11:25:00,150.73,150.82,150.52,150.56,28485.0,149.6879,149.7772,149.4793,149.519,28485.0
2025-03-20 11:30:00,150.55,150.62,150.39,150.44,21443.0,149.5091,149.5786,149.3502,149.3999,21443.0
2025-03-20 11:35:00,150.43,150.49,150.15,150.31,31400.0,149.3899,149.4495,149.1119,149.2708,31400.0
2025-03-20 11:40:00,150.37,150.77,150.37,150.68,19236.0,149.3303,149.7276,149.3303,149.6382,19236.0
2025-03-20 11:45:00,150.68,150.95,150.61,150.82,13676.0,149.6382,149.9063,149.5687,149.7772,13676.0
2025-03-20 11:50:00,150.82,150.82,150.55,150.71,10005.0,149.7772,149.7772,149.5091,149.668,10005.0
2025-03-20 11:55:00,150.69,150.74,150.32,150.42,18530.0,149.6481,149.6978,149.2807,149.38,18530.0
2025-03-20 12:00:00,150.39,150.76,150.33,150.53,22932.0,149.3502,149.7176,149.2906,149.4892,22932.0
2025-03-20 12:05:00,150.43,150.57,150.21,150.5,48470.0,149.3899,149.529,149.1715,149.4594,48470.0
2025-03-20 12:10:00,150.51,150.88,150.28,150.69,28426.0,149.4694,149.8368,149.241,149.6481,28426.0
2025-03-20 12:15:00,150.67,150.7,150.45,150.65,18302.0,149.6283,149.6581,149.4098,149.6084,18302.0
2025-03-20 12:20:00,150.65,150.65,150.34,150.45,33930.0,149.6084,149.6084,149.3006,149.4098,33930.0
2025-03-20 12:25:00,150.39,150.54,150.05,150.12,29275.0,149.3502,149.4992,149.0126,149.0821,29275.0
2025-03-20 12:30:00,150.12,150.26,149.68,149.68,21154.0,149.0821,149.2211,148.6451,148.6451,21154.0
2025-03-20 12:35:00,149.76,150.17,149.62,149.97,15702.0,148.7246,149.1317,148.5855,148.9331,15702.0
2025-03-20 12:40:00,149.97,149.97,149.43,149.58,16064.0,148.9331,148.9331,148.3968,148.5458,16064.0
2025-03-20 12:45:00,149.62,149.72,149.26,149.26,14176.0,148.5855,148.6848,148.228,148.228,14176.0
2025-03-20 12:50:00,149.34,149.61,149.27,149.5,10594.0,148.3075,148.5756,148.2379,148.4664,10594.0
2025-03-20 12:55:00,149.52,149.58,149.2,149.31,10400.0,148.4862,148.5458,148.1684,148.2777,10400.0
2025-03-20 13:00:00,149.35,149.71,149.32,149.66,14246.0,148.3174,148.6749,148.2876,148.6253,14246.0
2025-03-20 13:05:00,149.66,150.06,149.66,150.06,15506.0,148.6253,149.0225,148.6253,149.0225,15506.0
2025-03-20 13:10:00,149.95,150.05,149.87,149.89,4533.0,148.9132,149.0126,148.8338,148.8537,4533.0
2025-03-20 13:15:00,150.03,150.04,149.78,149.84,12416.0,148.9927,149.0026,148.7444,148.804,12416.0
2025-03-20 13:20:00,149.93,149.94,149.49,149.58,6017.0,148.8934,148.9033,148.4564,148.5458,6017.0
2025-03-20 13:25:00,149.58,149.58,148.94,148.94,10548.0,148.5458,148.5458,147.9102,147.9102,10548.0
2025-03-20 13:30:00,149.03,149.16,148.91,149.03,45541.0,147.9996,148.1287,147.8804,147.9996,45541.0
2025-03-20 13:35:00,149.03,149.3,148.88,149.28,14223.0,147.9996,148.2677,147.8506,148.2479,14223.0
2025-03-20 13:40:00,149.28,149.28,149.02,149.22,7494.0,148.2479,148.2479,147.9897,148.1883,7494.0
2025-03-20 13:45:00,149.22,149.32,149.0,149.02,8438.0,148.1883,148.2876,147.9698,147.9897,8438.0
2025-03-20 13:50:00,149.03,149.07,148.8,148.8,7923.0,147.9996,148.0393,147.7712,147.7712,7923.0
2025-03-20 13:55:00,148.82,148.85,148.54,148.74,10819.0,147.7911,147.8209,147.513,147.7116,10819.0
2025-03-20 14:00:00,148.69,148.89,148.69,148.8,10018.0,147.662,147.8606,147.662,147.7712,10018.0
2025-03-20 14:05:00,148.78,148.96,148.71,148.87,8784.0,147.7513,147.9301,147.6818,147.8407,8784.0
2025-03-20 14:10:00,148.97,149.17,148.88,148.96,10117.0,147.94,148.1386,147.8506,147.9301,10117.0
2025-03-20 14:15:00,148.99,149.09,148.95,149.05,13966.0,147.9599,148.0592,147.9202,148.0195,13966.0
2025-03-20 14:20:00,149.02,149.03,148.69,148.73,10957.0,147.9897,147.9996,147.662,147.7017,10957.0
2025-03-20 14:25:00,148.73,148.74,148.32,148.34,13437.0,147.7017,147.7116,147.2945,147.3144,13437.0
2025-03-20 14:30:00,148.39,148.57,148.29,148.46,30277.0,147.364,147.5428,147.2647,147.4335,30277.0
2025-03-20 14:35:00,148.46,148.76,148.46,148.65,17122.0,147.4335,147.7315,147.4335,147.6222,17122.0
2025-03-20 14:40:00,148.62,148.72,148.5,148.54,9597.0,147.5924,147.6918,147.4733,147.513,9597.0
2025-03-20 14:45:00,148.54,148.9,148.5,148.9,12365.0,147.513,147.8705,147.4733,147.8705,12365.0
2025-03-20 14:50:00,148.88,149.17,148.85,149.17,10595.0,147.8506,148.1386,147.8209,148.1386,10595.0
2025-03-20 14:55:00,149.2,149.21,148.58,148.64,7730.0,148.1684,148.1784,147.5527,147.6123,7730.0
2025-03-20 15:00:00,148.7,149.01,148.66,148.91,14829.0,147.6719,147.9797,147.6322,147.8804,14829.0
2025-03-20 15:05:00,148.91,149.01,148.85,148.93,13109.0,147.8804,147.9797,147.8209,147.9003,13109.0
2025-03-20 15:10:00,148.92,149.45,148.92,149.26,10212.0,147.8904,148.4167,147.8904,148.228,10212.0
2025-03-20 15:15:00,149.26,149.44,149.19,149.31,22530.0,148.228,148.4068,148.1585,148.2777,22530.0
2025-03-20 15:20:00,149.32,149.52,149.25,149.35,15330.0,148.2876,148.4862,148.2181,148.3174,15330.0
2025-03-20 15:25:00,149.37,149.37,148.78,148.84,9729.0,148.3373,148.3373,147.7513,147.8109,9729.0
2025-03-20 15:30:00,148.84,149.12,148.75,148.91,27285.0,147.8109,148.089,147.7215,147.8804,27285.0
2025-03-20 15:35:00,148.85,149.13,148.75,148.97,21002.0,147.8209,148.0989,147.7215,147.94,21002.0
2025-03-20 15:40:00,149.03,149.32,149.03,149.22,23670.0,147.9996,148.2876,147.9996,148.1883,23670.0
2025-03-20 15:45:00,149.18,149.34,149.13,149.31,17997.0,148.1486,148.3075,148.0989,148.2777,17997.0
2025-03-20 15:50:00,149.35,149.4,148.64,148.88,60760.0,148.3174,148.3671,147.6123,147.8506,60760.0
2025-03-20 15:55:00,148.88,149.03,148.6,148.75,171329.0,147.8506,147.9996,147.5726,147.7215,171329.0
2025-03-21 09:30:00,146.63,147.2,146.52,146.87,596224.0,145.6162,146.1823,145.507,145.8545,596224.0
2025-03-21 09:35:00,146.87,146.87,145.7,145.82,18479.0,145.8545,145.8545,144.6926,144.8118,18479.0
2025-03-21 09:40:00,145.81,146.9,145.69,146.59,11411.0,144.8019,145.8843,144.6827,145.5765,11411.0
2025-03-21 09:45:00,146.56,147.32,146.56,147.32,26641.0,145.5467,146.3014,145.5467,146.3014,26641.0
2025-03-21 09:50:00,147.23,147.64,146.7,146.95,27864.0,146.2121,146.6192,145.6857,145.934,27864.0
2025-03-21 09:55:00,146.8,147.08,146.78,146.79,34732.0,145.785,146.0631,145.7652,145.7751,34732.0
2025-03-21 10:00:00,146.85,146.85,146.28,146.35,21790.0,145.8347,145.8347,145.2686,145.3381,21790.0
2025-03-21 10:05:00,146.71,146.73,145.98,145.98,18225.0,145.6956,145.7155,144.9707,144.9707,18225.0
2025-03-21 10:10:00,146.02,146.41,145.72,146.26,18615.0,145.0104,145.3977,144.7125,145.2488,18615.0
2025-03-21 10:15:00,146.22,146.6,145.92,146.49,38375.0,145.209,145.5864,144.9111,145.4772,38375.0
2025-03-21 10:20:00,146.48,147.05,146.42,146.92,24112.0,145.4672,146.0333,145.4077,145.9042,24112.0
2025-03-21 10:25:00,146.92,147.0,146.72,146.96,13983.0,145.9042,145.9836,145.7056,145.9439,13983.0
2025-03-21 10:30:00,146.91,147.15,146.68,146.97,26913.0,145.8943,146.1326,145.6659,145.9539,26913.0
2025-03-21 10:35:00,146.97,147.13,146.6,146.61,11469.0,145.9539,146.1127,145.5864,145.5963,11469.0
2025-03-21 10:40:00,146.6,147.12,146.54,147.06,9757.0,145.5864,146.1028,145.5268,146.0432,9757.0
2025-03-21 10:45:00,146.95,147.05,146.81,146.97,16735.0,145.934,146.0333,145.795,145.9539,16735.0
2025-03-21 10:50:00,146.9,147.0,146.81,146.95,11965.0,145.8843,145.9836,145.795,145.934,11965.0
2025-03-21 10:55:00,147.0,147.57,146.95,147.48,16315.0,145.9836,146.5497,145.934,146.4603,16315.0
2025-03-21 11:00:00,147.58,147.69,147.36,147.41,9364.0,146.5596,146.6689,146.3412,146.3908,9364.0
2025-03-21 11:05:00,147.41,147.72,147.34,147.56,11228.0,146.3908,146.6987,146.3213,146.5398,11228.0
2025-03-21 11:10:00,147.65,147.9,147.6,147.67,18890.0,146.6292,146.8774,146.5795,146.649,18890.0
2025-03-21 11:15:00,147.67,147.72,147.36,147.64,38449.0,146.649,146.6987,146.3412,146.6192,38449.0
2025-03-21 11:20:00,147.65,147.67,147.35,147.64,22076.0,146.6292,146.649,146.3312,146.6192,22076.0
2025-03-21 11:25:00,147.53,147.64,147.43,147.54,15826.0,146.51,146.6192,146.4107,146.5199,15826.0
2025-03-21 11:30:00,147.5,147.99,147.41,147.67,40233.0,146.4802,146.9668,146.3908,146.649,40233.0
2025-03-21 11:35:00,147.67,147.83,147.52,147.58,21183.0,146.649,146.8079,146.5,146.5596,21183.0
2025-03-21 11:40:00,147.59,147.79,147.29,147.43,21449.0,146.5696,146.7682,146.2716,146.4107,21449.0
2025-03-21 11:45:00,147.43,147.59,147.21,147.49,30714.0,146.4107,146.5696,146.1922,146.4703,30714.0
2025-03-21 11:50:00,147.44,147.59,147.15,147.43,22982.0,146.4206,146.5696,146.1326,146.4107,22982.0
2025-03-21 11:55:00,147.47,147.82,147.47,147.77,14410.0,146.4504,146.798,146.4504,146.7483,14410.0
2025-03-21 12:00:00,147.65,148.06,147.52,147.75,31047.0,146.6292,147.0363,146.5,146.7285,31047.0
2025-03-21 12:05:00,147.84,148.13,147.79,148.13,14694.0,146.8178,147.1058,146.7682,147.1058,14694.0
2025-03-21 12:10:00,148.14,148.29,147.91,148.23,32144.0,147.1158,147.2647,146.8874,147.2051,32144.0
2025-03-21 12:15:00,148.19,148.5,148.06,148.5,29809.0,147.1654,147.4733,147.0363,147.4733,29809.0
2025-03-21 12:20:00,148.5,148.79,148.41,148.79,24969.0,147.4733,147.7613,147.3839,147.7613,24969.0
2025-03-21 12:25:00,148.79,148.79,148.47,148.49,27628.0,147.7613,147.7613,147.4435,147.4633,27628.0
2025-03-21 12:30:00,148.45,148.52,148.23,148.46,18447.0,147.4236,147.4931,147.2051,147.4335,18447.0
2025-03-21 12:35:00,148.46,148.46,148.16,148.27,13254.0,147.4335,147.4335,147.1356,147.2449,13254.0
2025-03-21 12:40:00,148.34,148.43,148.0,148.13,10431.0,147.3144,147.4038,146.9767,147.1058,10431.0
2025-03-21 12:45:00,148.12,148.43,148.03,148.43,11903.0,147.0959,147.4038,147.0065,147.4038,11903.0
2025-03-21 12:50:00,148.35,148.46,148.17,148.33,7735.0,147.3243,147.4335,147.1456,147.3044,7735.0
2025-03-21 12:55:00,148.28,148.63,148.2,148.58,12766.0,147.2548,147.6024,147.1753,147.5527,12766.0
2025-03-21 13:00:00,148.56,148.56,148.23,148.37,13310.0,147.5329,147.5329,147.2051,147.3442,13310.0
2025-03-21 13:05:00,148.41,148.64,148.4,148.64,8427.0,147.3839,147.6123,147.374,147.6123,8427.0
2025-03-21 13:10:00,148.66,148.68,148.48,148.5,7541.0,147.6322,147.652,147.4534,147.4733,7541.0
2025-03-21 13:15:00,148.6,148.7,148.49,148.65,12022.0,147.5726,147.6719,147.4633,147.6222,12022.0
2025-03-21 13:20:00,148.6,148.83,148.56,148.78,10156.0,147.5726,147.801,147.5329,147.7513,10156.0
2025-03-21 13:25:00,148.76,148.77,148.36,148.39,10188.0,147.7315,147.7414,147.3342,147.364,10188.0
2025-03-21 13:30:00,148.29,148.46,148.2,148.31,7935.0,147.2647,147.4335,147.1753,147.2846,7935.0
2025-03-21 13:35:00,148.38,148.63,148.25,148.52,12201.0,147.3541,147.6024,147.225,147.4931,12201.0
2025-03-21 13:40:00,148.53,148.68,148.45,148.63,8905.0,147.5031,147.652,147.4236,147.6024,8905.0
2025-03-21 13:45:00,148.63,148.91,148.55,148.91,7388.0,147.6024,147.8804,147.5229,147.8804,7388.0
2025-03-21 13:50:00,148.92,149.08,148.79,148.81,30863.0,147.8904,148.0493,147.7613,147.7811,30863.0
2025-03-21 13:55:00,148.83,148.96,148.57,148.58,15324.0,147.801,147.9301,147.5428,147.5527,15324.0
2025-03-21 14:00:00,148.49,148.73,148.49,148.69,12361.0,147.4633,147.7017,147.4633,147.662,12361.0
2025-03-21 14:05:00,148.69,148.69,148.39,148.5,18061.0,147.662,147.662,147.364,147.4733,18061.0
2025-03-21 14:10:00,148.5,148.67,148.44,148.56,10906.0,147.4733,147.6421,147.4137,147.5329,10906.0
2025-03-21 14:15:00,148.51,148.65,148.44,148.54,10319.0,147.4832,147.6222,147.4137,147.513,10319.0
2025-03-21 14:20:00,148.56,148.7,148.54,148.63,128608.0,147.5329,147.6719,147.513,147.6024,128608.0
2025-03-21 14:25:00,148.63,148.71,148.39,148.41,23967.0,147.6024,147.6818,147.364,147.3839,23967.0
2025-03-21 14:30:00,148.44,148.78,148.35,148.77,29978.0,147.4137,147.7513,147.3243,147.7414,29978.0
2025-03-21 14:35:00,148.68,149.15,148.67,149.05,34912.0,147.652,148.1188,147.6421,148.0195,34912.0
2025-03-21 14:40:00,149.05,149.1,148.86,148.9,18073.0,148.0195,148.0691,147.8308,147.8705,18073.0
2025-03-21 14:45:00,148.9,148.91,148.57,148.75,11331.0,147.8705,147.8804,147.5428,147.7215,11331.0
2025-03-21 14:50:00,148.81,148.84,148.58,148.68,12049.0,147.7811,147.8109,147.5527,147.652,12049.0
2025-03-21 14:55:00,148.68,148.89,148.62,148.68,19884.0,147.652,147.8606,147.5924,147.652,19884.0
2025-03-21 15:00:00,148.71,148.81,148.56,148.56,24155.0,147.6818,147.7811,147.5329,147.5329,24155.0
2025-03-21 15:05:00,148.57,148.78,148.55,148.68,17255.0,147.5428,147.7513,147.5229,147.652,17255.0
2025-03-21 15:10:00,148.63,148.88,148.55,148.84,16172.0,147.6024,147.8506,147.5229,147.8109,16172.0
2025-03-21 15:15:00,148.83,148.98,148.74,148.91,19139.0,147.801,147.95,147.7116,147.8804,19139.0
2025-03-21 15:20:00,148.86,148.96,148.5,148.93,15437.0,147.8308,147.9301,147.4733,147.9003,15437.0
2025-03-21 15:25:00,148.89,148.95,148.66,148.82,19237.0,147.8606,147.9202,147.6322,147.7911,19237.0
2025-03-21 15:30:00,148.84,148.97,148.66,148.91,30728.0,147.8109,147.94,147.6322,147.8804,30728.0
2025-03-21 15:35:00,148.9,149.19,148.67,148.74,32359.0,147.8705,148.1585,147.6421,147.7116,32359.0
2025-03-21 15:40:00,148.74,148.84,148.43,148.77,34690.0,147.7116,147.8109,147.4038,147.7414,34690.0
2025-03-21 15:45:00,148.74,149.03,148.72,148.88,31653.0,147.7116,147.9996,147.6918,147.8506,31653.0
2025-03-21 15:50:00,148.95,149.22,148.85,149.16,55316.0,147.9202,148.1883,147.8209,148.1287,55316.0
2025-03-21 15:55:00,149.2,149.2,148.12,148.31,277555.0,148.1684,148.1684,147.0959,147.2846,277555.0
2025-03-24 09:30:00,151.0,151.96,148.5,151.09,66584.0,149.956,150.9094,147.4733,150.0454,66584.0
2025-03-24 09:35:00,151.09,152.23,150.8,151.85,34519.0,150.0454,151.1775,149.7574,150.8001,34519.0
2025-03-24 09:40:00,152.23,153.0,151.6,151.8,26104.0,151.1775,151.9422,150.5518,150.7505,26104.0
2025-03-24 09:45:00,151.97,152.19,151.6,151.93,15823.0,150.9193,151.1378,150.5518,150.8796,15823.0
2025-03-24 09:50:00,152.13,152.32,151.8,152.23,52532.0,151.0782,151.2669,150.7505,151.1775,52532.0
2025-03-24 09:55:00,152.21,152.92,152.17,152.53,90769.0,151.1576,151.8627,151.1179,151.4754,90769.0
2025-03-24 10:00:00,152.44,152.5,151.55,151.92,38216.0,151.386,151.4456,150.5022,150.8696,38216.0
2025-03-24 10:05:00,151.98,152.08,151.67,152.06,30851.0,150.9292,151.0285,150.6214,151.0087,30851.0
2025-03-24 10:10:00,152.0,152.7,151.98,152.62,22964.0,150.9491,151.6442,150.9292,151.5648,22964.0
2025-03-24 10:15:00,152.62,152.81,152.55,152.69,19761.0,151.5648,151.7535,151.4953,151.6343,19761.0
2025-03-24 10:20:00,152.55,153.0,152.55,152.69,35948.0,151.4953,151.9422,151.4953,151.6343,35948.0
2025-03-24 10:25:00,152.6,152.91,152.54,152.85,12739.0,151.5449,151.8528,151.4853,151.7932,12739.0
2025-03-24 10:30:00,152.8,153.0,152.64,152.82,11629.0,151.7435,151.9422,151.5846,151.7634,11629.0
2025-03-24 10:35:00,152.83,152.87,152.36,152.49,15505.0,151.7733,151.8131,151.3066,151.4357,15505.0
2025-03-24 10:40:00,152.53,152.83,152.53,152.82,14896.0,151.4754,151.7733,151.4754,151.7634,14896.0
2025-03-24 10:45:00,152.76,152.97,152.69,152.91,11156.0,151.7038,151.9124,151.6343,151.8528,11156.0
2025-03-24 10:50:00,152.94,153.02,152.71,152.8,17008.0,151.8826,151.962,151.6542,151.7435,17008.0
2025-03-24 10:55:00,152.74,152.84,152.61,152.74,16780.0,151.684,151.7833,151.5549,151.684,16780.0
2025-03-24 11:00:00,152.8,152.8,152.44,152.51,19174.0,151.7435,151.7435,151.386,151.4555,19174.0
2025-03-24 11:05:00,152.57,152.85,152.52,152.72,17144.0,151.5151,151.7932,151.4655,151.6641,17144.0
2025-03-24 11:10:00,152.72,152.72,152.47,152.55,5763.0,151.6641,151.6641,151.4158,151.4953,5763.0
2025-03-24 11:15:00,152.58,152.79,152.55,152.77,14337.0,151.5251,151.7336,151.4953,151.7138,14337.0
2025-03-24 11:20:00,152.81,152.89,152.66,152.77,9456.0,151.7535,151.8329,151.6045,151.7138,9456.0
2025-03-24 11:25:00,152.6,152.6,152.4,152.51,7445.0,151.5449,151.5449,151.3463,151.4555,7445.0
2025-03-24 11:30:00,152.52,152.52,152.21,152.25,11087.0,151.4655,151.4655,151.1576,151.1973,11087.0
2025-03-24 11:35:00,152.26,152.43,152.08,152.1,6810.0,151.2073,151.3761,151.0285,151.0484,6810.0
2025-03-24 11:40:00,152.04,152.16,151.92,151.94,28895.0,150.9888,151.108,150.8696,150.8895,28895.0
2025-03-24 11:45:00,151.94,152.08,151.9,151.92,22165.0,150.8895,151.0285,150.8498,150.8696,22165.0
2025-03-24 11:50:00,151.92,152.21,151.86,152.14,13099.0,150.8696,151.1576,150.81,151.0881,13099.0
2025-03-24 11:55:00,152.14,152.35,152.1,152.34,16634.0,151.0881,151.2967,151.0484,151.2867,16634.0
2025-03-24 12:00:00,152.33,152.53,152.33,152.51,6238.0,151.2768,151.4754,151.2768,151.4555,6238.0
2025-03-24 12:05:00,152.51,152.8,152.42,152.75,9864.0,151.4555,151.7435,151.3662,151.6939,9864.0
2025-03-24 12:10:00,152.75,152.84,152.5,152.6,24565.0,151.6939,151.7833,151.4456,151.5449,24565.0
2025-03-24 12:15:00,152.56,152.61,152.2,152.24,18900.0,151.5052,151.5549,151.1477,151.1874,18900.0
2025-03-24 12:20:00,152.27,152.58,152.21,152.58,12675.0,151.2172,151.5251,151.1576,151.5251,12675.0
2025-03-24 12:25:00,152.54,152.55,152.11,152.4,26849.0,151.4853,151.4953,151.0583,151.3463,26849.0
2025-03-24 12:30:00,152.36,152.64,152.22,152.47,34430.0,151.3066,151.5846,151.1676,151.4158,34430.0
2025-03-24 12:35:00,152.57,152.66,152.31,152.33,7002.0,151.5151,151.6045,151.2569,151.2768,7002.0
2025-03-24 12:40:00,152.34,152.46,152.01,152.46,19308.0,151.2867,151.4059,150.959,151.4059,19308.0
2025-03-24 12:45:00,152.38,152.52,152.13,152.16,29572.0,151.3264,151.4655,151.0782,151.108,29572.0
2025-03-24 12:50:00,152.14,152.28,152.07,152.26,6906.0,151.0881,151.2271,151.0186,151.2073,6906.0
2025-03-24 12:55:00,152.27,152.4,152.08,152.09,14604.0,151.2172,151.3463,151.0285,151.0385,14604.0
2025-03-24 13:00:00,152.06,152.16,151.94,152.06,16465.0,151.0087,151.108,150.8895,151.0087,16465.0
2025-03-24 13:05:00,152.06,152.24,151.89,151.99,19795.0,151.0087,151.1874,150.8398,150.9391,19795.0
2025-03-24 13:10:00,152.0,152.07,151.77,151.88,8299.0,150.9491,151.0186,150.7207,150.8299,8299.0
2025-03-24 13:15:00,151.84,152.06,151.83,151.93,6720.0,150.7902,151.0087,150.7802,150.8796,6720.0
2025-03-24 13:20:00,151.86,151.95,151.82,151.86,4624.0,150.81,150.8994,150.7703,150.81,4624.0
2025-03-24 13:25:00,151.93,151.93,151.62,151.81,12926.0,150.8796,150.8796,150.5717,150.7604,12926.0
2025-03-24 13:30:00,151.76,151.91,151.63,151.72,19303.0,150.7107,150.8597,150.5816,150.671,19303.0
2025-03-24 13:35:00,151.72,151.87,151.62,151.77,11980.0,150.671,150.82,150.5717,150.7207,11980.0
2025-03-24 13:40:00,151.77,151.78,151.65,151.69,3911.0,150.7207,150.7306,150.6015,150.6412,3911.0
2025-03-24 13:45:00,151.72,151.83,151.64,151.65,7092.0,150.671,150.7802,150.5916,150.6015,7092.0
2025-03-24 13:50:00,151.64,151.67,151.45,151.47,8919.0,150.5916,150.6214,150.4029,150.4227,8919.0
2025-03-24 13:55:00,151.47,151.48,151.33,151.41,7508.0,150.4227,150.4327,150.2837,150.3632,7508.0
2025-03-24 14:00:00,151.39,151.44,151.06,151.06,10485.0,150.3433,150.3929,150.0156,150.0156,10485.0
2025-03-24 14:05:00,151.11,151.25,151.02,151.08,7036.0,150.0652,150.2043,149.9759,150.0354,7036.0
2025-03-24 14:10:00,151.02,151.43,151.0,151.34,31120.0,149.9759,150.383,149.956,150.2936,31120.0
2025-03-24 14:15:00,151.29,151.6,151.25,151.5,10115.0,150.244,150.5518,150.2043,150.4525,10115.0
2025-03-24 14:20:00,151.49,151.53,151.13,151.15,35890.0,150.4426,150.4823,150.0851,150.105,35890.0
2025-03-24 14:25:00,151.22,151.32,151.2,151.23,5229.0,150.1745,150.2738,150.1546,150.1844,5229.0
2025-03-24 14:30:00,151.27,151.27,151.1,151.15,9726.0,150.2241,150.2241,150.0553,150.105,9726.0
2025-03-24 14:35:00,151.1,151.49,151.1,151.38,8925.0,150.0553,150.4426,150.0553,150.3334,8925.0
2025-03-24 14:40:00,151.42,151.59,151.32,151.56,17448.0,150.3731,150.5419,150.2738,150.5121,17448.0
2025-03-24 14:45:00,151.61,151.61,151.26,151.53,12328.0,150.5618,150.5618,150.2142,150.4823,12328.0
2025-03-24 14:50:00,151.5,151.97,151.49,151.9,6685.0,150.4525,150.9193,150.4426,150.8498,6685.0
2025-03-24 14:55:00,151.9,152.06,151.84,152.05,8583.0,150.8498,151.0087,150.7902,150.9987,8583.0
2025-03-24 15:00:00,152.02,152.04,151.88,152.01,13979.0,150.9689,150.9888,150.8299,150.959,13979.0
2025-03-24 15:05:00,152.01,152.25,151.99,152.17,22762.0,150.959,151.1973,150.9391,151.1179,22762.0
2025-03-24 15:10:00,152.21,152.31,152.16,152.28,12686.0,151.1576,151.2569,151.108,151.2271,12686.0
2025-03-24 15:15:00,152.31,152.42,152.25,152.34,15245.0,151.2569,151.3662,151.1973,151.2867,15245.0
2025-03-24 15:20:00,152.35,152.43,152.2,152.24,16141.0,151.2967,151.3761,151.1477,151.1874,16141.0
2025-03-24 15:25:00,152.31,152.33,152.1,152.1,11450.0,151.2569,151.2768,151.0484,151.0484,11450.0
2025-03-24 15:30:00,152.1,152.34,152.05,152.28,10679.0,151.0484,151.2867,150.9987,151.2271,10679.0
2025-03-24 15:35:00,152.25,152.38,152.12,152.33,14454.0,151.1973,151.3264,151.0682,151.2768,14454.0
2025-03-24 15:40:00,152.37,152.56,152.27,152.44,24462.0,151.3165,151.5052,151.2172,151.386,24462.0
2025-03-24 15:45:00,152.43,152.45,152.26,152.3,19385.0,151.3761,151.396,151.2073,151.247,19385.0
2025-03-24 15:50:00,152.26,152.41,152.06,152.32,48611.0,151.2073,151.3562,151.0087,151.2669,48611.0
2025-03-24 15:55:00,152.37,152.6,151.96,152.08,169057.0,151.3165,151.5449,150.9094,151.0285,169057.0
2025-03-25 09:30:00,152.11,153.18,151.82,152.73,69351.0,151.0583,152.1209,150.7703,151.674,69351.0
2025-03-25 09:35:00,152.7,152.7,150.5,151.11,47433.0,151.6442,151.6442,149.4594,150.0652,47433.0
2025-03-25 09:40:00,151.11,151.94,150.66,150.98,52685.0,150.0652,150.8895,149.6183,149.9361,52685.0
2025-03-25 09:45:00,150.97,151.03,149.98,149.98,20045.0,149.9262,149.9858,148.943,148.943,20045.0
2025-03-25 09:50:00,150.04,150.27,149.2,150.27,34484.0,149.0026,149.231,148.1684,149.231,34484.0
2025-03-25 09:55:00,150.27,150.58,150.1,150.44,16584.0,149.231,149.5389,149.0622,149.3999,16584.0
2025-03-25 10:00:00,150.3,150.45,149.7,150.39,18121.0,149.2608,149.4098,148.665,149.3502,18121.0
2025-03-25 10:05:00,150.41,150.76,150.32,150.64,15453.0,149.3701,149.7176,149.2807,149.5985,15453.0
2025-03-25 10:10:00,150.63,151.0,150.52,150.9,30749.0,149.5885,149.956,149.4793,149.8567,30749.0
2025-03-25 10:15:00,150.85,151.1,150.68,151.1,8489.0,149.807,150.0553,149.6382,150.0553,8489.0
2025-03-25 10:20:00,150.99,151.68,150.94,151.41,20645.0,149.9461,150.6313,149.8964,150.3632,20645.0
2025-03-25 10:25:00,151.39,151.47,151.08,151.3,16219.0,150.3433,150.4227,150.0354,150.2539,16219.0
2025-03-25 10:30:00,151.35,151.67,151.35,151.58,7330.0,150.3036,150.6214,150.3036,150.532,7330.0
2025-03-25 10:35:00,151.67,151.94,151.66,151.82,11984.0,150.6214,150.8895,150.6114,150.7703,11984.0
2025-03-25 10:40:00,151.78,151.92,151.71,151.86,8513.0,150.7306,150.8696,150.6611,150.81,8513.0
2025-03-25 10:45:00,151.86,151.89,151.52,151.53,22180.0,150.81,150.8398,150.4724,150.4823,22180.0
2025-03-25 10:50:00,151.46,151.53,151.16,151.27,25446.0,150.4128,150.4823,150.1149,150.2241,25446.0
2025-03-25 10:55:00,151.27,151.33,150.95,151.07,11277.0,150.2241,150.2837,149.9063,150.0255,11277.0
2025-03-25 11:00:00,151.18,151.23,150.98,151.11,18238.0,150.1347,150.1844,149.9361,150.0652,18238.0
2025-03-25 11:05:00,151.09,151.26,151.08,151.17,21659.0,150.0454,150.2142,150.0354,150.1248,21659.0
2025-03-25 11:10:00,151.17,151.23,151.0,151.16,24003.0,150.1248,150.1844,149.956,150.1149,24003.0
2025-03-25 11:15:00,151.16,151.22,150.97,151.04,22673.0,150.1149,150.1745,149.9262,149.9957,22673.0
2025-03-25 11:20:00,151.06,151.29,150.9,151.27,35316.0,150.0156,150.244,149.8567,150.2241,35316.0
2025-03-25 11:25:00,151.31,151.32,151.21,151.27,14317.0,150.2638,150.2738,150.1645,150.2241,14317.0
2025-03-25 11:30:00,151.27,151.29,150.94,151.03,10862.0,150.2241,150.244,149.8964,149.9858,10862.0
2025-03-25 11:35:00,151.03,151.08,150.87,151.08,21437.0,149.9858,150.0354,149.8269,150.0354,21437.0
2025-03-25 11:40:00,151.08,151.1,150.96,151.03,18559.0,150.0354,150.0553,149.9163,149.9858,18559.0
2025-03-25 11:45:00,151.03,151.27,151.02,151.07,24987.0,149.9858,150.2241,149.9759,150.0255,24987.0
2025-03-25 11:50:00,151.07,151.07,150.77,150.83,9537.0,150.0255,150.0255,149.7276,149.7872,9537.0
2025-03-25 11:55:00,150.83,151.09,150.83,151.03,15274.0,149.7872,150.0454,149.7872,149.9858,15274.0
2025-03-25 12:00:00,151.05,151.06,150.71,150.8,7984.0,150.0056,150.0156,149.668,149.7574,7984.0
2025-03-25 12:05:00,150.72,151.01,150.64,151.01,10551.0,149.6779,149.9659,149.5985,149.9659,10551.0
2025-03-25 12:10:00,150.94,151.05,150.86,150.95,4195.0,149.8964,150.0056,149.817,149.9063,4195.0
2025-03-25 12:15:00,150.94,151.02,150.8,150.8,7135.0,149.8964,149.9759,149.7574,149.7574,7135.0
2025-03-25 12:20:00,150.81,150.99,150.81,150.86,37037.0,149.7673,149.9461,149.7673,149.817,37037.0
2025-03-25 12:25:00,150.85,150.86,150.7,150.85,10327.0,149.807,149.817,149.6581,149.807,10327.0
2025-03-25 12:30:00,150.86,150.89,150.74,150.74,12122.0,149.817,149.8467,149.6978,149.6978,12122.0
2025-03-25 12:35:00,150.77,150.88,150.58,150.67,9412.0,149.7276,149.8368,149.5389,149.6283,9412.0
2025-03-25 12:40:00,150.67,150.8,150.56,150.58,19649.0,149.6283,149.7574,149.519,149.5389,19649.0
2025-03-25 12:45:00,150.54,150.77,150.46,150.62,8985.0,149.4992,149.7276,149.4197,149.5786,8985.0
2025-03-25 12:50:00,150.69,150.77,150.46,150.73,36786.0,149.6481,149.7276,149.4197,149.6879,36786.0
2025-03-25 12:55:00,150.7,150.8,150.56,150.73,13374.0,149.6581,149.7574,149.519,149.6879,13374.0
2025-03-25 13:00:00,150.74,150.92,150.7,150.89,4706.0,149.6978,149.8765,149.6581,149.8467,4706.0
2025-03-25 13:05:00,150.85,151.07,150.82,150.98,20225.0,149.807,150.0255,149.7772,149.9361,20225.0
2025-03-25 13:10:00,150.98,151.04,150.79,150.8,13683.0,149.9361,149.9957,149.7474,149.7574,13683.0
2025-03-25 13:15:00,150.84,150.98,150.76,150.84,6802.0,149.7971,149.9361,149.7176,149.7971,6802.0
2025-03-25 13:20:00,150.84,150.91,150.73,150.74,7429.0,149.7971,149.8666,149.6879,149.6978,7429.0
2025-03-25 13:25:00,150.71,150.71,150.33,150.46,6272.0,149.668,149.668,149.2906,149.4197,6272.0
2025-03-25 13:30:00,150.5,150.66,150.47,150.53,8196.0,149.4594,149.6183,149.4297,149.4892,8196.0
2025-03-25 13:35:00,150.58,150.7,150.53,150.68,5252.0,149.5389,149.6581,149.4892,149.6382,5252.0
2025-03-25 13:40:00,150.72,151.01,150.72,150.89,12501.0,149.6779,149.9659,149.6779,149.8467,12501.0
2025-03-25 13:45:00,150.83,150.93,150.75,150.79,5739.0,149.7872,149.8865,149.7077,149.7474,5739.0
2025-03-25 13:50:00,150.8,150.87,150.55,150.6,9240.0,149.7574,149.8269,149.5091,149.5588,9240.0
2025-03-25 13:55:00,150.55,150.59,150.43,150.43,5614.0,149.5091,149.5488,149.3899,149.3899,5614.0
2025-03-25 14:00:00,150.43,150.54,150.42,150.5,8936.0,149.3899,149.4992,149.38,149.4594,8936.0
2025-03-25 14:05:00,150.47,150.59,150.41,150.58,10787.0,149.4297,149.5488,149.3701,149.5389,10787.0
2025-03-25 14:10:00,150.53,150.66,150.5,150.61,24597.0,149.4892,149.6183,149.4594,149.5687,24597.0
2025-03-25 14:15:00,150.61,150.82,150.61,150.77,5278.0,149.5687,149.7772,149.5687,149.7276,5278.0
2025-03-25 14:20:00,150.73,150.74,150.54,150.56,6073.0,149.6879,149.6978,149.4992,149.519,6073.0
2025-03-25 14:25:00,150.55,150.56,150.41,150.51,14762.0,149.5091,149.519,149.3701,149.4694,14762.0
2025-03-25 14:30:00,150.57,150.68,150.41,150.51,15026.0,149.529,149.6382,149.3701,149.4694,15026.0
2025-03-25 14:35:00,150.53,150.63,150.28,150.28,20799.0,149.4892,149.5885,149.241,149.241,20799.0
2025-03-25 14:40:00,150.34,150.36,150.06,150.17,12978.0,149.3006,149.3204,149.0225,149.1317,12978.0
2025-03-25 14:45:00,150.19,150.28,150.09,150.22,21905.0,149.1516,149.241,149.0523,149.1814,21905.0
2025-03-25 14:50:00,150.18,150.34,150.16,150.27,18539.0,149.1417,149.3006,149.1218,149.231,18539.0
2025-03-25 14:55:00,150.29,150.37,150.17,150.35,23680.0,149.2509,149.3303,149.1317,149.3105,23680.0
2025-03-25 15:00:00,150.3,150.66,150.29,150.66,16166.0,149.2608,149.6183,149.2509,149.6183,16166.0
2025-03-25 15:05:00,150.68,150.75,150.56,150.69,14212.0,149.6382,149.7077,149.519,149.6481,14212.0
2025-03-25 15:10:00,150.69,150.76,150.53,150.55,4973.0,149.6481,149.7176,149.4892,149.5091,4973.0
2025-03-25 15:15:00,150.61,150.79,150.58,150.75,19105.0,149.5687,149.7474,149.5389,149.7077,19105.0
2025-03-25 15:20:00,150.72,150.87,150.7,150.75,14723.0,149.6779,149.8269,149.6581,149.7077,14723.0
2025-03-25 15:25:00,150.77,150.79,150.6,150.64,33372.0,149.7276,149.7474,149.5588,149.5985,33372.0
2025-03-25 15:30:00,150.64,150.87,150.63,150.79,56004.0,149.5985,149.8269,149.5885,149.7474,56004.0
2025-03-25 15:35:00,150.77,150.77,150.21,150.49,54475.0,149.7276,149.7276,149.1715,149.4495,54475.0
2025-03-25 15:40:00,150.51,150.75,150.5,150.62,36052.0,149.4694,149.7077,149.4594,149.5786,36052.0
2025-03-25 15:45:00,150.62,151.56,150.62,151.56,38471.0,149.5786,150.5121,149.5786,150.5121,38471.0
2025-03-25 15:50:00,151.45,151.6,151.13,151.31,77103.0,150.4029,150.5518,150.0851,150.2638,77103.0
2025-03-25 15:55:00,151.31,151.62,151.04,151.22,245826.0,150.2638,150.5717,149.9957,150.1745,245826.0
2025-03-26 09:30:00,150.0,151.0,149.65,149.87,74503.0,148.9629,149.956,148.6153,148.8338,74503.0
2025-03-26 09:35:00,149.87,150.76,149.84,150.4,33946.0,148.8338,149.7176,148.804,149.3601,33946.0
2025-03-26 09:40:00,150.34,150.77,150.3,150.65,56714.0,149.3006,149.7276,149.2608,149.6084,56714.0
2025-03-26 09:45:00,150.72,150.98,149.81,149.96,39832.0,149.6779,149.9361,148.7742,148.9232,39832.0
2025-03-26 09:50:00,149.96,150.07,149.54,149.74,41888.0,148.9232,149.0324,148.5061,148.7047,41888.0
2025-03-26 09:55:00,149.76,149.76,148.51,148.9,46885.0,148.7246,148.7246,147.4832,147.8705,46885.0
2025-03-26 10:00:00,148.9,149.36,148.8,149.22,67634.0,147.8705,148.3273,147.7712,148.1883,67634.0
2025-03-26 10:05:00,149.07,149.66,149.05,149.44,22273.0,148.0393,148.6253,148.0195,148.4068,22273.0
2025-03-26 10:10:00,149.56,149.83,149.47,149.8,19741.0,148.5259,148.7941,148.4366,148.7643,19741.0
2025-03-26 10:15:00,149.84,149.99,149.44,149.44,12315.0,148.804,148.953,148.4068,148.4068,12315.0
2025-03-26 10:20:00,149.4,149.4,148.63,148.91,18973.0,148.3671,148.3671,147.6024,147.8804,18973.0
2025-03-26 10:25:00,148.9,149.23,148.88,149.11,23423.0,147.8705,148.1982,147.8506,148.0791,23423.0
2025-03-26 10:30:00,149.06,149.3,149.04,149.2,23909.0,148.0294,148.2677,148.0095,148.1684,23909.0
2025-03-26 10:35:00,149.2,149.52,149.0,149.52,37991.0,148.1684,148.4862,147.9698,148.4862,37991.0
2025-03-26 10:40:00,149.46,149.68,149.29,149.29,12170.0,148.4266,148.6451,148.2578,148.2578,12170.0
2025-03-26 10:45:00,149.31,149.32,148.88,148.97,10650.0,148.2777,148.2876,147.8506,147.94,10650.0
2025-03-26 10:50:00,148.88,149.31,148.88,149.16,16886.0,147.8506,148.2777,147.8506,148.1287,16886.0
2025-03-26 10:55:00,149.28,149.29,148.98,149.19,16032.0,148.2479,148.2578,147.95,148.1585,16032.0
2025-03-26 11:00:00,149.2,149.33,149.1,149.13,15422.0,148.1684,148.2975,148.0691,148.0989,15422.0
2025-03-26 11:05:00,149.19,149.34,149.04,149.18,23648.0,148.1585,148.3075,148.0095,148.1486,23648.0
2025-03-26 11:10:00,149.12,149.18,148.82,148.82,20546.0,148.089,148.1486,147.7911,147.7911,20546.0
2025-03-26 11:15:00,148.82,148.92,148.64,148.92,17738.0,147.7911,147.8904,147.6123,147.8904,17738.0
2025-03-26 11:20:00,148.9,148.9,148.63,148.64,6037.0,147.8705,147.8705,147.6024,147.6123,6037.0
2025-03-26 11:25:00,148.68,148.74,148.33,148.47,11991.0,147.652,147.7116,147.3044,147.4435,11991.0
2025-03-26 11:30:00,148.49,148.78,148.45,148.67,9422.0,147.4633,147.7513,147.4236,147.6421,9422.0
2025-03-26 11:35:00,148.73,149.01,148.69,148.95,18781.0,147.7017,147.9797,147.662,147.9202,18781.0
2025-03-26 11:40:00,148.95,149.13,148.76,148.86,25745.0,147.9202,148.0989,147.7315,147.8308,25745.0
2025-03-26 11:45:00,148.84,149.01,148.66,148.77,17297.0,147.8109,147.9797,147.6322,147.7414,17297.0
2025-03-26 11:50:00,148.75,148.75,148.05,148.21,25700.0,147.7215,147.7215,147.0264,147.1853,25700.0
2025-03-26 11:55:00,148.17,148.24,147.65,148.09,21113.0,147.1456,147.2151,146.6292,147.0661,21113.0
2025-03-26 12:00:00,147.99,148.11,147.87,147.98,11536.0,146.9668,147.086,146.8476,146.9569,11536.0
2025-03-26 12:05:00,147.94,148.25,147.88,148.08,28294.0,146.9171,147.225,146.8576,147.0562,28294.0
2025-03-26 12:10:00,148.08,148.26,148.0,148.04,24427.0,147.0562,147.2349,146.9767,147.0165,24427.0
2025-03-26 12:15:00,148.07,148.12,147.92,147.92,12910.0,147.0462,147.0959,146.8973,146.8973,12910.0
2025-03-26 12:20:00,147.94,148.12,147.89,148.08,12299.0,146.9171,147.0959,146.8675,147.0562,12299.0
2025-03-26 12:25:00,148.11,148.24,148.07,148.15,17942.0,147.086,147.2151,147.0462,147.1257,17942.0
2025-03-26 12:30:00,148.15,148.32,148.03,148.16,12878.0,147.1257,147.2945,147.0065,147.1356,12878.0
2025-03-26 12:35:00,148.14,148.29,148.04,148.11,5643.0,147.1158,147.2647,147.0165,147.086,5643.0
2025-03-26 12:40:00,148.11,148.34,148.1,148.17,6180.0,147.086,147.3144,147.076,147.1456,6180.0
2025-03-26 12:45:00,148.17,148.43,148.09,148.42,13013.0,147.1456,147.4038,147.0661,147.3938,13013.0
2025-03-26 12:50:00,148.35,148.48,147.93,148.01,8652.0,147.3243,147.4534,146.9072,146.9867,8652.0
2025-03-26 12:55:00,148.01,148.03,147.56,147.65,22117.0,146.9867,147.0065,146.5398,146.6292,22117.0
2025-03-26 13:00:00,147.57,147.7,147.5,147.63,29476.0,146.5497,146.6788,146.4802,146.6093,29476.0
2025-03-26 13:05:00,147.64,147.84,147.57,147.79,18955.0,146.6192,146.8178,146.5497,146.7682,18955.0
2025-03-26 13:10:00,147.77,147.9,147.69,147.81,9167.0,146.7483,146.8774,146.6689,146.788,9167.0
2025-03-26 13:15:00,147.81,147.85,147.55,147.62,9375.0,146.788,146.8278,146.5298,146.5994,9375.0
2025-03-26 13:20:00,147.6,147.77,147.43,147.56,12989.0,146.5795,146.7483,146.4107,146.5398,12989.0
2025-03-26 13:25:00,147.6,147.61,147.28,147.28,18438.0,146.5795,146.5894,146.2617,146.2617,18438.0
2025-03-26 13:30:00,147.28,147.32,146.89,147.0,16556.0,146.2617,146.3014,145.8744,145.9836,16556.0
2025-03-26 13:35:00,147.0,147.2,146.93,147.19,21911.0,145.9836,146.1823,145.9141,146.1723,21911.0
2025-03-26 13:40:00,147.19,147.45,147.16,147.19,31737.0,146.1723,146.4305,146.1425,146.1723,31737.0
2025-03-26 13:45:00,147.19,147.23,146.79,146.84,37887.0,146.1723,146.2121,145.7751,145.8248,37887.0
2025-03-26 13:50:00,146.81,146.9,146.76,146.83,22860.0,145.795,145.8843,145.7453,145.8148,22860.0
2025-03-26 13:55:00,146.83,146.88,146.49,146.5,17723.0,145.8148,145.8645,145.4772,145.4871,17723.0
2025-03-26 14:00:00,146.53,146.93,146.5,146.89,20508.0,145.5169,145.9141,145.4871,145.8744,20508.0
2025-03-26 14:05:00,146.89,146.9,146.63,146.69,10605.0,145.8744,145.8843,145.6162,145.6758,10605.0
2025-03-26 14:10:00,146.76,147.08,146.72,147.02,18309.0,145.7453,146.0631,145.7056,146.0035,18309.0
2025-03-26 14:15:00,147.03,147.04,146.73,146.79,13708.0,146.0134,146.0234,145.7155,145.7751,13708.0
2025-03-26 14:20:00,146.77,146.84,146.7,146.77,15416.0,145.7552,145.8248,145.6857,145.7552,15416.0
2025-03-26 14:25:00,146.78,146.94,146.77,146.9,26266.0,145.7652,145.9241,145.7552,145.8843,26266.0
2025-03-26 14:30:00,146.83,147.05,146.77,146.79,14165.0,145.8148,146.0333,145.7552,145.7751,14165.0
2025-03-26 14:35:00,146.74,146.84,146.65,146.75,13160.0,145.7254,145.8248,145.6361,145.7354,13160.0
2025-03-26 14:40:00,146.77,146.77,146.3,146.32,28762.0,145.7552,145.7552,145.2885,145.3083,28762.0
2025-03-26 14:45:00,146.32,146.42,145.94,146.0,18211.0,145.3083,145.4077,144.931,144.9906,18211.0
2025-03-26 14:50:00,146.08,146.34,146.06,146.28,33799.0,145.07,145.3282,145.0501,145.2686,33799.0
2025-03-26 14:55:00,146.23,146.37,146.21,146.22,11608.0,145.219,145.358,145.1991,145.209,11608.0
2025-03-26 15:00:00,146.32,146.64,146.28,146.49,9676.0,145.3083,145.6261,145.2686,145.4772,9676.0
2025-03-26 15:05:00,146.55,146.61,146.23,146.35,22031.0,145.5368,145.5963,145.219,145.3381,22031.0
2025-03-26 15:10:00,146.33,146.52,146.32,146.4,21134.0,145.3183,145.507,145.3083,145.3878,21134.0
2025-03-26 15:15:00,146.38,146.81,146.36,146.73,27692.0,145.3679,145.795,145.3481,145.7155,27692.0
2025-03-26 15:20:00,146.69,146.98,146.65,146.72,25571.0,145.6758,145.9638,145.6361,145.7056,25571.0
2025-03-26 15:25:00,146.72,146.84,146.53,146.53,19816.0,145.7056,145.8248,145.5169,145.5169,19816.0
2025-03-26 15:30:00,146.56,146.71,146.48,146.6,33852.0,145.5467,145.6956,145.4672,145.5864,33852.0
2025-03-26 15:35:00,146.66,146.69,146.48,146.58,27509.0,145.646,145.6758,145.4672,145.5665,27509.0
2025-03-26 15:40:00,146.59,146.9,146.52,146.85,40439.0,145.5765,145.8843,145.507,145.8347,40439.0
2025-03-26 15:45:00,146.85,146.88,146.62,146.74,39735.0,145.8347,145.8645,145.6063,145.7254,39735.0
2025-03-26 15:50:00,146.69,147.0,146.59,146.96,85127.0,145.6758,145.9836,145.5765,145.9439,85127.0
2025-03-26 15:55:00,146.93,147.05,146.65,146.65,225474.0,145.9141,146.0333,145.6361,145.6361,225474.0
2025-03-27 09:30:00,145.79,145.89,144.46,144.77,56831.0,144.782,144.8813,143.4612,143.7691,56831.0
2025-03-27 09:35:00,144.79,144.9,143.21,143.56,18040.0,143.7889,143.8982,142.2198,142.5674,18040.0
2025-03-27 09:40:00,143.67,144.57,143.18,143.74,15577.0,142.6767,143.5704,142.1901,142.7462,15577.0
2025-03-27 09:45:00,143.77,144.64,143.7,144.46,21196.0,142.776,143.64,142.7065,143.4612,21196.0
2025-03-27 09:50:00,144.73,145.25,144.5,144.78,26161.0,143.7293,144.2457,143.5009,143.779,26161.0
2025-03-27 09:55:00,144.84,145.24,144.75,145.16,13052.0,143.8386,144.2358,143.7492,144.1564,13052.0
2025-03-27 10:00:00,145.16,145.43,144.99,145.37,31062.0,144.1564,144.4245,143.9875,144.3649,31062.0
2025-03-27 10:05:00,145.51,145.68,144.91,145.11,25155.0,144.5039,144.6728,143.9081,144.1067,25155.0
2025-03-27 10:10:00,145.11,145.63,144.63,145.54,34948.0,144.1067,144.6231,143.63,144.5337,34948.0
2025-03-27 10:15:00,145.55,145.83,145.35,145.82,14691.0,144.5437,144.8217,144.3451,144.8118,14691.0
2025-03-27 10:20:00,145.66,145.75,145.23,145.32,9673.0,144.6529,144.7423,144.2259,144.3153,9673.0
2025-03-27 10:25:00,145.27,145.46,145.2,145.36,18467.0,144.2656,144.4543,144.1961,144.355,18467.0
2025-03-27 10:30:00,145.43,145.61,145.17,145.6,17847.0,144.4245,144.6033,144.1663,144.5933,17847.0
2025-03-27 10:35:00,145.69,145.8,145.53,145.67,19948.0,144.6827,144.7919,144.5238,144.6628,19948.0
2025-03-27 10:40:00,145.67,145.8,145.36,145.46,22721.0,144.6628,144.7919,144.355,144.4543,22721.0
2025-03-27 10:45:00,145.44,145.63,145.16,145.2,26396.0,144.4344,144.6231,144.1564,144.1961,26396.0
2025-03-27 10:50:00,145.26,145.48,145.16,145.38,10526.0,144.2557,144.4742,144.1564,144.3748,10526.0
2025-03-27 10:55:00,145.28,145.32,145.11,145.31,6164.0,144.2755,144.3153,144.1067,144.3053,6164.0
2025-03-27 11:00:00,145.31,145.55,145.28,145.45,22109.0,144.3053,144.5437,144.2755,144.4444,22109.0
2025-03-27 11:05:00,145.44,145.52,145.0,145.05,12469.0,144.4344,144.5139,143.9975,144.0471,12469.0
2025-03-27 11:10:00,144.92,145.22,144.92,145.17,16591.0,143.918,144.216,143.918,144.1663,16591.0
2025-03-27 11:15:00,145.11,145.31,144.99,145.31,15714.0,144.1067,144.3053,143.9875,144.3053,15714.0
2025-03-27 11:20:00,145.21,145.25,144.87,144.96,5757.0,144.206,144.2457,143.8684,143.9577,5757.0
2025-03-27 11:25:00,145.04,145.04,144.75,144.75,17546.0,144.0372,144.0372,143.7492,143.7492,17546.0
2025-03-27 11:30:00,144.78,144.79,144.25,144.27,15385.0,143.779,143.7889,143.2527,143.2725,15385.0
2025-03-27 11:35:00,144.25,144.39,144.03,144.17,12318.0,143.2527,143.3917,143.0342,143.1732,12318.0
2025-03-27 11:40:00,144.21,144.36,144.06,144.24,13666.0,143.2129,143.3619,143.064,143.2427,13666.0
2025-03-27 11:45:00,144.24,144.33,143.94,144.03,11913.0,143.2427,143.3321,142.9448,143.0342,11913.0
2025-03-27 11:50:00,144.04,144.37,144.04,144.19,8311.0,143.0441,143.3718,143.0441,143.1931,8311.0
2025-03-27 11:55:00,144.25,144.26,144.13,144.19,3697.0,143.2527,143.2626,143.1335,143.1931,3697.0
2025-03-27 12:00:00,144.19,144.32,144.04,144.23,13586.0,143.1931,143.3222,143.0441,143.2328,13586.0
2025-03-27 12:05:00,144.21,144.55,144.2,144.44,14978.0,143.2129,143.5506,143.203,143.4413,14978.0
2025-03-27 12:10:00,144.36,144.49,144.27,144.43,6669.0,143.3619,143.491,143.2725,143.4314,6669.0
2025-03-27 12:15:00,144.4,144.75,144.4,144.71,9170.0,143.4016,143.7492,143.4016,143.7095,9170.0
2025-03-27 12:20:00,144.73,144.8,144.52,144.61,7846.0,143.7293,143.7989,143.5208,143.6102,7846.0
2025-03-27 12:25:00,144.52,144.52,144.12,144.12,6018.0,143.5208,143.5208,143.1236,143.1236,6018.0
2025-03-27 12:30:00,144.19,144.48,144.14,144.32,8640.0,143.1931,143.4811,143.1434,143.3222,8640.0
2025-03-27 12:35:00,144.33,144.42,144.2,144.33,7077.0,143.3321,143.4215,143.203,143.3321,7077.0
2025-03-27 12:40:00,144.31,144.33,144.13,144.2,23640.0,143.3122,143.3321,143.1335,143.203,23640.0
2025-03-27 12:45:00,144.19,144.21,143.6,143.68,14773.0,143.1931,143.2129,142.6072,142.6866,14773.0
2025-03-27 12:50:00,143.69,143.78,143.44,143.76,37326.0,142.6965,142.7859,142.4483,142.766,37326.0
2025-03-27 12:55:00,143.7,143.76,143.36,143.43,8858.0,142.7065,142.766,142.3688,142.4383,8858.0
2025-03-27 13:00:00,143.39,143.57,143.29,143.54,21328.0,142.3986,142.5774,142.2993,142.5476,21328.0
2025-03-27 13:05:00,143.52,143.7,143.44,143.63,19059.0,142.5277,142.7065,142.4483,142.6369,19059.0
2025-03-27 13:10:00,143.65,144.02,143.65,144.02,15763.0,142.6568,143.0242,142.6568,143.0242,15763.0
2025-03-27 13:15:00,144.03,144.11,143.89,143.89,14400.0,143.0342,143.1136,142.8951,142.8951,14400.0
2025-03-27 13:20:00,143.89,144.03,143.85,143.92,20783.0,142.8951,143.0342,142.8554,142.9249,20783.0
2025-03-27 13:25:00,143.92,143.93,143.57,143.65,11875.0,142.9249,142.9349,142.5774,142.6568,11875.0
2025-03-27 13:30:00,143.64,143.72,143.48,143.55,25531.0,142.6469,142.7263,142.488,142.5575,25531.0
2025-03-27 13:35:00,143.6,143.75,143.56,143.6,7041.0,142.6072,142.7561,142.5674,142.6072,7041.0
2025-03-27 13:40:00,143.76,143.77,143.58,143.61,19427.0,142.766,142.776,142.5873,142.6171,19427.0
2025-03-27 13:45:00,143.61,143.94,143.61,143.89,13440.0,142.6171,142.9448,142.6171,142.8951,13440.0
2025-03-27 13:50:00,143.95,144.03,143.65,143.69,10533.0,142.9547,143.0342,142.6568,142.6965,10533.0
2025-03-27 13:55:00,143.67,143.85,143.62,143.84,8599.0,142.6767,142.8554,142.627,142.8455,8599.0
2025-03-27 14:00:00,143.81,144.04,143.81,144.04,10770.0,142.8157,143.0441,142.8157,143.0441,10770.0
2025-03-27 14:05:00,144.01,144.29,144.01,144.12,15649.0,143.0143,143.2924,143.0143,143.1236,15649.0
2025-03-27 14:10:00,144.1,144.28,144.09,144.28,11326.0,143.1037,143.2825,143.0938,143.2825,11326.0
2025-03-27 14:15:00,144.21,144.3,143.95,144.1,18388.0,143.2129,143.3023,142.9547,143.1037,18388.0
2025-03-27 14:20:00,144.09,144.3,144.05,144.07,13502.0,143.0938,143.3023,143.054,143.0739,13502.0
2025-03-27 14:25:00,144.04,144.25,144.03,144.24,6080.0,143.0441,143.2527,143.0342,143.2427,6080.0
2025-03-27 14:30:00,144.15,144.29,144.01,144.2,7981.0,143.1533,143.2924,143.0143,143.203,7981.0
2025-03-27 14:35:00,144.25,144.43,144.24,144.4,10931.0,143.2527,143.4314,143.2427,143.4016,10931.0
2025-03-27 14:40:00,144.43,144.62,144.35,144.47,6973.0,143.4314,143.6201,143.352,143.4711,6973.0
2025-03-27 14:45:00,144.5,144.58,144.45,144.51,11517.0,143.5009,143.5804,143.4513,143.5109,11517.0
2025-03-27 14:50:00,144.5,144.75,144.46,144.73,24327.0,143.5009,143.7492,143.4612,143.7293,24327.0
2025-03-27 14:55:00,144.73,144.73,144.13,144.13,10431.0,143.7293,143.7293,143.1335,143.1335,10431.0
2025-03-27 15:00:00,144.15,144.43,144.14,144.43,7327.0,143.1533,143.4314,143.1434,143.4314,7327.0
2025-03-27 15:05:00,144.37,144.65,144.28,144.64,11156.0,143.3718,143.6499,143.2825,143.64,11156.0
2025-03-27 15:10:00,144.63,144.95,144.56,144.95,9196.0,143.63,143.9478,143.5605,143.9478,9196.0
2025-03-27 15:15:00,144.95,145.21,144.93,145.11,12565.0,143.9478,144.206,143.928,144.1067,12565.0
2025-03-27 15:20:00,145.15,145.29,145.04,145.18,9818.0,144.1464,144.2855,144.0372,144.1762,9818.0
2025-03-27 15:25:00,145.22,145.22,144.97,145.12,8198.0,144.216,144.216,143.9677,144.1166,8198.0
2025-03-27 15:30:00,145.08,145.15,144.8,145.02,28973.0,144.0769,144.1464,143.7989,144.0173,28973.0
2025-03-27 15:35:00,144.99,145.05,144.79,144.98,22142.0,143.9875,144.0471,143.7889,143.9776,22142.0
2025-03-27 15:40:00,144.94,145.11,144.72,145.0,27228.0,143.9379,144.1067,143.7194,143.9975,27228.0
2025-03-27 15:45:00,145.04,145.31,144.95,145.31,39511.0,144.0372,144.3053,143.9478,144.3053,39511.0
2025-03-27 15:50:00,145.28,145.33,144.8,145.15,158206.0,144.2755,144.3252,143.7989,144.1464,158206.0
2025-03-27 15:55:00,145.15,145.21,144.44,144.44,248334.0,144.1464,144.206,143.4413,143.4413,248334.0
2025-03-28 09:30:00,143.18,143.87,142.5,142.76,66285.0,142.1901,142.8753,141.5148,141.773,66285.0
2025-03-28 09:35:00,142.76,143.37,142.54,142.96,70967.0,141.773,142.3787,141.5545,141.9716,70967.0
2025-03-28 09:40:00,143.15,143.15,141.79,141.79,42038.0,142.1603,142.1603,140.8097,140.8097,42038.0
2025-03-28 09:45:00,141.83,142.18,141.14,141.32,38245.0,140.8494,141.197,140.1642,140.3429,38245.0
2025-03-28 09:50:00,141.22,141.53,140.92,140.98,36006.0,140.2436,140.5515,139.9457,140.0053,36006.0
2025-03-28 09:55:00,141.13,141.31,140.88,140.97,26632.0,140.1542,140.333,139.906,139.9953,26632.0
2025-03-28 10:00:00,140.97,141.84,140.68,141.65,28249.0,139.9953,140.8593,139.7073,140.6706,28249.0
2025-03-28 10:05:00,141.66,141.7,140.77,140.85,28212.0,140.6806,140.7203,139.7967,139.8762,28212.0
2025-03-28 10:10:00,140.83,141.07,140.4,140.65,59515.0,139.8563,140.0946,139.4293,139.6775,59515.0
2025-03-28 10:15:00,140.65,140.76,140.31,140.41,37116.0,139.6775,139.7868,139.3399,139.4392,37116.0
2025-03-28 10:20:00,140.39,140.62,140.32,140.44,22176.0,139.4193,139.6478,139.3498,139.469,22176.0
2025-03-28 10:25:00,140.47,140.47,139.8,139.83,37495.0,139.4988,139.4988,138.8334,138.8632,37495.0
2025-03-28 10:30:00,139.89,140.2,139.81,139.95,18552.0,138.9228,139.2307,138.8434,138.9824,18552.0
2025-03-28 10:35:00,139.78,139.94,139.46,139.88,97559.0,138.8136,138.9725,138.4958,138.9129,97559.0
2025-03-28 10:40:00,139.85,140.26,139.77,140.02,23171.0,138.8831,139.2902,138.8036,139.0519,23171.0
2025-03-28 10:45:00,140.02,140.08,139.67,139.8,25109.0,139.0519,139.1115,138.7043,138.8334,25109.0
2025-03-28 10:50:00,139.81,140.11,139.62,139.99,22929.0,138.8434,139.1413,138.6547,139.0221,22929.0
2025-03-28 10:55:00,140.09,140.1,139.77,139.89,13281.0,139.1214,139.1314,138.8036,138.9228,13281.0
2025-03-28 11:00:00,139.82,139.82,139.52,139.63,20686.0,138.8533,138.8533,138.5554,138.6646,20686.0
2025-03-28 11:05:00,139.63,139.91,139.58,139.6,14235.0,138.6646,138.9427,138.6149,138.6348,14235.0
2025-03-28 11:10:00,139.69,140.07,139.69,139.93,15849.0,138.7242,139.1016,138.7242,138.9625,15849.0
2025-03-28 11:15:00,139.87,139.87,139.64,139.66,14561.0,138.9029,138.9029,138.6745,138.6944,14561.0
2025-03-28 11:20:00,139.83,139.83,139.6,139.69,8194.0,138.8632,138.8632,138.6348,138.7242,8194.0
2025-03-28 11:25:00,139.68,139.94,139.62,139.84,16351.0,138.7143,138.9725,138.6547,138.8731,16351.0
2025-03-28 11:30:00,139.85,140.15,139.74,140.06,24924.0,138.8831,139.181,138.7738,139.0916,24924.0
2025-03-28 11:35:00,140.12,140.37,140.06,140.27,12510.0,139.1512,139.3995,139.0916,139.3002,12510.0
2025-03-28 11:40:00,140.31,140.39,139.88,139.98,22372.0,139.3399,139.4193,138.9129,139.0122,22372.0
2025-03-28 11:45:00,139.94,140.13,139.87,140.11,16868.0,138.9725,139.1611,138.9029,139.1413,16868.0
2025-03-28 11:50:00,140.07,140.14,139.71,139.73,9535.0,139.1016,139.1711,138.744,138.7639,9535.0
2025-03-28 11:55:00,139.73,139.86,139.57,139.57,15891.0,138.7639,138.893,138.605,138.605,15891.0
2025-03-28 12:00:00,139.54,139.73,139.54,139.71,20871.0,138.5752,138.7639,138.5752,138.744,20871.0
2025-03-28 12:05:00,139.69,139.79,139.55,139.58,11042.0,138.7242,138.8235,138.5852,138.6149,11042.0
2025-03-28 12:10:00,139.55,139.74,139.54,139.62,12439.0,138.5852,138.7738,138.5752,138.6547,12439.0
2025-03-28 12:15:00,139.59,139.65,139.07,139.15,32544.0,138.6249,138.6845,138.1085,138.1879,32544.0
2025-03-28 12:20:00,139.07,139.1,138.74,138.8,57918.0,138.1085,138.1383,137.7808,137.8403,57918.0
2025-03-28 12:25:00,138.8,138.93,138.66,138.84,53947.0,137.8403,137.9694,137.7013,137.8801,53947.0
2025-03-28 12:30:00,138.84,139.11,138.84,139.06,42453.0,137.8801,138.1482,137.8801,138.0985,42453.0
2025-03-28 12:35:00,139.06,139.19,138.95,138.97,22512.0,138.0985,138.2276,137.9893,138.0092,22512.0
2025-03-28 12:40:00,139.02,139.09,138.79,138.79,31498.0,138.0588,138.1283,137.8304,137.8304,31498.0
2025-03-28 12:45:00,138.88,138.96,138.59,138.67,74541.0,137.9198,137.9992,137.6318,137.7112,74541.0
2025-03-28 12:50:00,138.71,138.9,138.65,138.75,32200.0,137.751,137.9396,137.6914,137.7907,32200.0
2025-03-28 12:55:00,138.75,138.78,138.44,138.5,23765.0,137.7907,137.8205,137.4828,137.5424,23765.0
2025-03-28 13:00:00,138.48,138.5,138.26,138.27,25569.0,137.5226,137.5424,137.3041,137.314,25569.0
2025-03-28 13:05:00,138.33,138.34,138.04,138.08,33677.0,137.3736,137.3835,137.0856,137.1253,33677.0
2025-03-28 13:10:00,138.05,138.1,137.73,137.75,55535.0,137.0955,137.1452,136.7777,136.7976,55535.0
2025-03-28 13:15:00,137.71,138.11,137.67,138.05,47191.0,136.7579,137.1551,136.7182,137.0955,47191.0
2025-03-28 13:20:00,138.05,138.11,137.94,138.05,32473.0,137.0955,137.1551,136.9863,137.0955,32473.0
2025-03-28 13:25:00,138.0,138.05,137.71,137.78,28043.0,137.0459,137.0955,136.7579,136.8274,28043.0
2025-03-28 13:30:00,137.78,137.87,137.71,137.79,31878.0,136.8274,136.9168,136.7579,136.8373,31878.0
2025-03-28 13:35:00,137.81,138.02,137.72,138.02,15736.0,136.8572,137.0657,136.7678,137.0657,15736.0
2025-03-28 13:40:00,138.03,138.13,137.95,138.02,29559.0,137.0757,137.175,136.9962,137.0657,29559.0
2025-03-28 13:45:00,137.94,138.13,137.85,137.85,32655.0,136.9863,137.175,136.8969,136.8969,32655.0
2025-03-28 13:50:00,137.86,137.99,137.81,137.84,19378.0,136.9068,137.0359,136.8572,136.887,19378.0
2025-03-28 13:55:00,137.87,138.19,137.8,138.18,30530.0,136.9168,137.2346,136.8473,137.2246,30530.0
2025-03-28 14:00:00,138.16,138.36,138.01,138.08,34611.0,137.2048,137.4034,137.0558,137.1253,34611.0
2025-03-28 14:05:00,138.06,138.48,138.04,138.48,29452.0,137.1055,137.5226,137.0856,137.5226,29452.0
2025-03-28 14:10:00,138.45,138.6,138.35,138.37,29752.0,137.4928,137.6417,137.3935,137.4133,29752.0
2025-03-28 14:15:00,138.37,138.57,138.37,138.57,45525.0,137.4133,137.6119,137.4133,137.6119,45525.0
2025-03-28 14:20:00,138.63,138.76,138.54,138.66,56806.0,137.6715,137.8006,137.5821,137.7013,56806.0
2025-03-28 14:25:00,138.65,138.79,138.62,138.68,22188.0,137.6914,137.8304,137.6616,137.7212,22188.0
2025-03-28 14:30:00,138.72,138.72,138.49,138.64,29474.0,137.7609,137.7609,137.5325,137.6814,29474.0
2025-03-28 14:35:00,138.66,138.76,138.6,138.64,20619.0,137.7013,137.8006,137.6417,137.6814,20619.0
2025-03-28 14:40:00,138.64,138.76,138.58,138.65,30063.0,137.6814,137.8006,137.6219,137.6914,30063.0
2025-03-28 14:45:00,138.64,138.7,138.41,138.48,32256.0,137.6814,137.741,137.453,137.5226,32256.0
2025-03-28 14:50:00,138.5,138.51,138.21,138.35,65018.0,137.5424,137.5523,137.2544,137.3935,65018.0
2025-03-28 14:55:00,138.33,138.61,138.29,138.55,39062.0,137.3736,137.6517,137.3339,137.5921,39062.0
2025-03-28 15:00:00,138.55,138.79,138.54,138.56,37714.0,137.5921,137.8304,137.5821,137.602,37714.0
2025-03-28 15:05:00,138.59,138.85,138.54,138.78,25382.0,137.6318,137.89,137.5821,137.8205,25382.0
2025-03-28 15:10:00,138.78,138.84,138.64,138.73,21787.0,137.8205,137.8801,137.6814,137.7708,21787.0
2025-03-28 15:15:00,138.74,138.77,138.4,138.74,34792.0,137.7808,137.8105,137.4431,137.7808,34792.0
2025-03-28 15:20:00,138.7,138.73,138.28,138.33,49823.0,137.741,137.7708,137.3239,137.3736,49823.0
2025-03-28 15:25:00,138.35,138.35,138.07,138.19,59809.0,137.3935,137.3935,137.1154,137.2346,59809.0
2025-03-28 15:30:00,138.19,138.23,137.81,137.85,61307.0,137.2346,137.2743,136.8572,136.8969,61307.0
2025-03-28 15:35:00,137.83,138.12,137.77,137.99,62234.0,136.877,137.165,136.8175,137.0359,62234.0
2025-03-28 15:40:00,137.97,138.02,137.76,137.94,65708.0,137.0161,137.0657,136.8075,136.9863,65708.0
2025-03-28 15:45:00,137.94,138.34,137.91,138.31,79819.0,136.9863,137.3835,136.9565,137.3537,79819.0
2025-03-28 15:50:00,138.34,138.57,137.97,138.57,130740.0,137.3835,137.6119,137.0161,137.6119,130740.0
2025-03-28 15:55:00,138.54,138.54,138.09,138.1,360133.0,137.5821,137.5821,137.1352,137.1452,360133.0
2025-03-31 09:30:00,135.9,135.91,134.02,134.81,153388.0,134.9604,134.9703,133.0934,133.8779,153388.0
2025-03-31 09:35:00,134.62,135.22,133.9,134.11,68283.0,133.6892,134.2851,132.9742,133.1828,68283.0
2025-03-31 09:40:00,134.23,134.31,133.44,133.67,66901.0,133.3019,133.3814,132.5174,132.7458,66901.0
2025-03-31 09:45:00,133.63,134.17,133.23,133.99,92767.0,132.7061,133.2424,132.3088,133.0636,92767.0
2025-03-31 09:50:00,134.06,135.0,133.85,135.0,25480.0,133.1331,134.0666,132.9246,134.0666,25480.0
2025-03-31 09:55:00,134.81,135.28,134.63,135.08,41585.0,133.8779,134.3447,133.6992,134.1461,41585.0
2025-03-31 10:00:00,135.0,136.04,135.0,135.76,39896.0,134.0666,135.0994,134.0666,134.8214,39896.0
2025-03-31 10:05:00,135.95,136.49,135.6,136.13,30980.0,135.01,135.5463,134.6625,135.1888,30980.0
2025-03-31 10:10:00,136.03,136.12,135.78,135.91,24191.0,135.0895,135.1789,134.8412,134.9703,24191.0
2025-03-31 10:15:00,136.0,136.16,135.66,135.74,68225.0,135.0597,135.2186,134.722,134.8015,68225.0
2025-03-31 10:20:00,135.78,135.87,135.41,135.57,30891.0,134.8412,134.9306,134.4738,134.6327,30891.0
2025-03-31 10:25:00,135.57,135.59,135.24,135.25,43990.0,134.6327,134.6525,134.305,134.3149,43990.0
2025-03-31 10:30:00,135.25,136.14,135.21,136.08,82633.0,134.3149,135.1987,134.2752,135.1391,82633.0
2025-03-31 10:35:00,136.01,136.01,135.48,135.79,42802.0,135.0696,135.0696,134.5433,134.8512,42802.0
2025-03-31 10:40:00,135.75,136.13,135.67,136.0,39778.0,134.8114,135.1888,134.732,135.0597,39778.0
2025-03-31 10:45:00,136.0,136.25,135.83,136.12,118856.0,135.0597,135.308,134.8909,135.1789,118856.0
2025-03-31 10:50:00,136.23,136.39,135.88,135.99,25166.0,135.2881,135.447,134.9405,135.0498,25166.0
2025-03-31 10:55:00,136.06,136.43,135.98,136.37,26100.0,135.1193,135.4867,135.0398,135.4271,26100.0
2025-03-31 11:00:00,136.43,136.64,136.32,136.4,24960.0,135.4867,135.6953,135.3775,135.4569,24960.0
2025-03-31 11:05:00,136.46,136.79,136.32,136.47,25909.0,135.5165,135.8442,135.3775,135.5264,25909.0
2025-03-31 11:10:00,136.45,136.79,136.4,136.42,22651.0,135.5066,135.8442,135.4569,135.4768,22651.0
2025-03-31 11:15:00,136.39,136.7,136.39,136.62,21541.0,135.447,135.7549,135.447,135.6754,21541.0
2025-03-31 11:20:00,136.62,136.8,136.6,136.8,25395.0,135.6754,135.8542,135.6555,135.8542,25395.0
2025-03-31 11:25:00,136.81,137.01,136.78,136.8,43320.0,135.8641,136.0627,135.8343,135.8542,43320.0
2025-03-31 11:30:00,136.76,136.99,136.68,136.84,33123.0,135.8144,136.0429,135.735,135.8939,33123.0
2025-03-31 11:35:00,136.94,137.28,136.86,137.28,28973.0,135.9932,136.3308,135.9138,136.3308,28973.0
2025-03-31 11:40:00,137.29,137.34,137.12,137.21,20609.0,136.3408,136.3904,136.172,136.2613,20609.0
2025-03-31 11:45:00,137.21,137.63,137.2,137.61,23379.0,136.2613,136.6784,136.2514,136.6586,23379.0
2025-03-31 11:50:00,137.61,137.7,137.48,137.65,13665.0,136.6586,136.7479,136.5295,136.6983,13665.0
2025-03-31 11:55:00,137.64,137.67,137.09,137.18,30179.0,136.6884,136.7182,136.1422,136.2315,30179.0
2025-03-31 12:00:00,137.16,137.36,137.12,137.22,26262.0,136.2117,136.4103,136.172,136.2713,26262.0
2025-03-31 12:05:00,137.22,137.23,136.87,137.02,19925.0,136.2713,136.2812,135.9237,136.0726,19925.0
2025-03-31 12:10:00,137.0,137.09,136.66,136.78,17606.0,136.0528,136.1422,135.7151,135.8343,17606.0
2025-03-31 12:15:00,136.82,137.28,136.75,137.28,14962.0,135.874,136.3308,135.8045,136.3308,14962.0
2025-03-31 12:20:00,137.28,137.36,137.09,137.33,29047.0,136.3308,136.4103,136.1422,136.3805,29047.0
2025-03-31 12:25:00,137.35,137.9,137.31,137.9,32347.0,136.4004,136.9466,136.3606,136.9466,32347.0
2025-03-31 12:30:00,137.83,137.93,137.65,137.91,9132.0,136.877,136.9764,136.6983,136.9565,9132.0
2025-03-31 12:35:00,137.94,138.05,137.76,137.93,17021.0,136.9863,137.0955,136.8075,136.9764,17021.0
2025-03-31 12:40:00,137.98,138.03,137.72,137.75,12680.0,137.026,137.0757,136.7678,136.7976,12680.0
2025-03-31 12:45:00,137.77,137.95,137.72,137.85,12645.0,136.8175,136.9962,136.7678,136.8969,12645.0
2025-03-31 12:50:00,137.8,138.05,137.78,138.02,16300.0,136.8473,137.0955,136.8274,137.0657,16300.0
2025-03-31 12:55:00,137.99,138.05,137.61,137.69,23603.0,137.0359,137.0955,136.6586,136.738,23603.0
2025-03-31 13:00:00,137.69,137.95,137.46,137.95,54714.0,136.738,136.9962,136.5096,136.9962,54714.0
2025-03-31 13:05:00,137.9,138.23,137.78,138.23,11935.0,136.9466,137.2743,136.8274,137.2743,11935.0
2025-03-31 13:10:00,138.23,138.75,138.16,138.45,48142.0,137.2743,137.7907,137.2048,137.4928,48142.0
2025-03-31 13:15:00,138.46,138.51,137.91,137.92,20485.0,137.5027,137.5523,136.9565,136.9664,20485.0
2025-03-31 13:20:00,137.92,137.97,137.66,137.76,8543.0,136.9664,137.0161,136.7082,136.8075,8543.0
2025-03-31 13:25:00,137.77,137.89,137.7,137.89,6962.0,136.8175,136.9366,136.7479,136.9366,6962.0
2025-03-31 13:30:00,137.88,137.99,137.76,137.97,6670.0,136.9267,137.0359,136.8075,137.0161,6670.0
2025-03-31 13:35:00,137.99,138.33,137.89,138.27,13481.0,137.0359,137.3736,136.9366,137.314,13481.0
2025-03-31 13:40:00,138.2,138.29,137.72,137.75,20214.0,137.2445,137.3339,136.7678,136.7976,20214.0
2025-03-31 13:45:00,137.76,137.86,137.66,137.72,14618.0,136.8075,136.9068,136.7082,136.7678,14618.0
2025-03-31 13:50:00,137.72,138.17,137.72,138.12,11649.0,136.7678,137.2147,136.7678,137.165,11649.0
2025-03-31 13:55:00,138.07,138.13,137.94,138.06,13269.0,137.1154,137.175,136.9863,137.1055,13269.0
2025-03-31 14:00:00,138.07,138.65,138.07,138.59,23143.0,137.1154,137.6914,137.1154,137.6318,23143.0
2025-03-31 14:05:00,138.59,139.43,138.56,139.43,40148.0,137.6318,138.466,137.602,138.466,40148.0
2025-03-31 14:10:00,139.34,139.6,139.07,139.08,24260.0,138.3766,138.6348,138.1085,138.1184,24260.0
2025-03-31 14:15:00,139.03,139.39,138.96,139.32,19626.0,138.0687,138.4263,137.9992,138.3567,19626.0
2025-03-31 14:20:00,139.32,139.46,139.1,139.36,22354.0,138.3567,138.4958,138.1383,138.3965,22354.0
2025-03-31 14:25:00,139.34,139.55,139.24,139.55,22039.0,138.3766,138.5852,138.2773,138.5852,22039.0
2025-03-31 14:30:00,139.51,139.84,139.51,139.72,32424.0,138.5454,138.8731,138.5454,138.754,32424.0
2025-03-31 14:35:00,139.62,139.72,139.47,139.51,18850.0,138.6547,138.754,138.5057,138.5454,18850.0
2025-03-31 14:40:00,139.58,139.98,139.42,139.81,59406.0,138.6149,139.0122,138.4561,138.8434,59406.0
2025-03-31 14:45:00,139.81,139.82,139.29,139.56,30610.0,138.8434,138.8533,138.327,138.5951,30610.0
2025-03-31 14:50:00,139.62,139.79,139.56,139.72,22199.0,138.6547,138.8235,138.5951,138.754,22199.0
2025-03-31 14:55:00,139.72,139.73,139.32,139.32,45175.0,138.754,138.7639,138.3567,138.3567,45175.0
2025-03-31 15:00:00,139.31,139.64,139.31,139.51,44527.0,138.3468,138.6745,138.3468,138.5454,44527.0
2025-03-31 15:05:00,139.5,139.81,139.41,139.63,48807.0,138.5355,138.8434,138.4461,138.6646,48807.0
2025-03-31 15:10:00,139.63,140.04,139.57,139.82,35689.0,138.6646,139.0718,138.605,138.8533,35689.0
2025-03-31 15:15:00,139.81,139.96,139.73,139.87,26832.0,138.8434,138.9923,138.7639,138.9029,26832.0
2025-03-31 15:20:00,139.93,140.29,139.9,139.91,40621.0,138.9625,139.32,138.9327,138.9427,40621.0
2025-03-31 15:25:00,139.87,139.87,139.32,139.32,34818.0,138.9029,138.9029,138.3567,138.3567,34818.0
2025-03-31 15:30:00,139.37,140.03,139.15,139.96,73208.0,138.4064,139.0618,138.1879,138.9923,73208.0
2025-03-31 15:35:00,139.97,140.03,139.58,139.91,59324.0,139.0022,139.0618,138.6149,138.9427,59324.0
2025-03-31 15:40:00,139.93,140.91,139.93,140.06,93891.0,138.9625,139.9358,138.9625,139.0916,93891.0
2025-03-31 15:45:00,139.96,140.28,139.65,139.83,67941.0,138.9923,139.3101,138.6845,138.8632,67941.0
2025-03-31 15:50:00,139.84,140.09,139.06,139.62,110488.0,138.8731,139.1214,138.0985,138.6547,110488.0
2025-03-31 15:55:00,139.59,139.94,139.34,139.77,323170.0,138.6249,138.9725,138.3766,138.8036,323170.0
2025-04-01 09:30:00,140.12,140.67,139.73,140.57,53262.0,139.1512,139.6974,138.7639,139.5981,53262.0
2025-04-01 09:35:00,140.56,140.57,138.63,139.45,29011.0,139.5882,139.5981,137.6715,138.4858,29011.0
2025-04-01 09:40:00,139.27,140.19,139.09,139.68,11566.0,138.3071,139.2207,138.1283,138.7143,11566.0
2025-04-01 09:45:00,139.64,140.78,139.42,140.69,9210.0,138.6745,139.8066,138.4561,139.7173,9210.0
2025-04-01 09:50:00,140.7,141.31,140.68,141.16,34475.0,139.7272,140.333,139.7073,140.184,34475.0
2025-04-01 09:55:00,140.79,140.8,140.1,140.48,14545.0,139.8166,139.8265,139.1314,139.5087,14545.0
2025-04-01 10:00:00,140.47,140.68,139.6,139.68,31306.0,139.4988,139.7073,138.6348,138.7143,31306.0
2025-04-01 10:05:00,139.59,139.98,138.91,139.32,16742.0,138.6249,139.0122,137.9496,138.3567,16742.0
2025-04-01 10:10:00,139.33,139.51,138.79,138.84,17620.0,138.3667,138.5454,137.8304,137.8801,17620.0
2025-04-01 10:15:00,138.93,139.13,138.67,138.84,15198.0,137.9694,138.1681,137.7112,137.8801,15198.0
2025-04-01 10:20:00,138.95,139.18,138.65,139.09,18532.0,137.9893,138.2177,137.6914,138.1283,18532.0
2025-04-01 10:25:00,139.12,139.29,138.93,139.15,9449.0,138.1581,138.327,137.9694,138.1879,9449.0
2025-04-01 10:30:00,139.16,139.68,139.06,139.28,12436.0,138.1978,138.7143,138.0985,138.317,12436.0
2025-04-01 10:35:00,139.33,140.08,139.27,139.79,31536.0,138.3667,139.1115,138.3071,138.8235,31536.0
2025-04-01 10:40:00,139.71,140.28,139.66,140.03,11783.0,138.744,139.3101,138.6944,139.0618,11783.0
2025-04-01 10:45:00,140.03,140.07,139.71,139.95,22648.0,139.0618,139.1016,138.744,138.9824,22648.0
2025-04-01 10:50:00,139.98,140.38,139.93,140.34,14056.0,139.0122,139.4094,138.9625,139.3697,14056.0
2025-04-01 10:55:00,140.39,140.56,140.25,140.56,9488.0,139.4193,139.5882,139.2803,139.5882,9488.0
2025-04-01 11:00:00,140.56,140.93,140.39,140.78,10639.0,139.5882,139.9556,139.4193,139.8066,10639.0
2025-04-01 11:05:00,140.83,141.08,140.81,141.03,16541.0,139.8563,140.1046,139.8364,140.0549,16541.0
2025-04-01 11:10:00,140.97,141.51,140.84,141.51,15892.0,139.9953,140.5316,139.8662,140.5316,15892.0
2025-04-01 11:15:00,141.51,141.85,141.42,141.58,27086.0,140.5316,140.8693,140.4422,140.6011,27086.0
2025-04-01 11:20:00,141.5,142.09,141.28,142.09,53270.0,140.5217,141.1076,140.3032,141.1076,53270.0
2025-04-01 11:25:00,142.01,142.09,141.39,141.43,15048.0,141.0281,141.1076,140.4124,140.4522,15048.0
2025-04-01 11:30:00,141.37,141.86,141.28,141.73,40975.0,140.3926,140.8792,140.3032,140.7501,40975.0
2025-04-01 11:35:00,141.73,141.73,141.38,141.64,19934.0,140.7501,140.7501,140.4025,140.6607,19934.0
2025-04-01 11:40:00,141.59,141.67,141.31,141.59,25365.0,140.611,140.6905,140.333,140.611,25365.0
2025-04-01 11:45:00,141.51,141.81,141.48,141.69,17659.0,140.5316,140.8295,140.5018,140.7104,17659.0
2025-04-01 11:50:00,141.69,141.92,141.52,141.82,28433.0,140.7104,140.9388,140.5415,140.8395,28433.0
2025-04-01 11:55:00,141.82,142.28,141.8,142.21,31873.0,140.8395,141.2963,140.8196,141.2268,31873.0
2025-04-01 12:00:00,142.21,142.54,142.08,142.39,16859.0,141.2268,141.5545,141.0977,141.4055,16859.0
2025-04-01 12:05:00,142.39,142.6,142.18,142.53,13021.0,141.4055,141.6141,141.197,141.5445,13021.0
2025-04-01 12:10:00,142.53,142.71,142.46,142.54,17745.0,141.5445,141.7233,141.475,141.5545,17745.0
2025-04-01 12:15:00,142.53,142.77,142.48,142.59,30483.0,141.5445,141.7829,141.4949,141.6041,30483.0
2025-04-01 12:20:00,142.59,142.73,142.36,142.59,29644.0,141.6041,141.7432,141.3757,141.6041,29644.0
2025-04-01 12:25:00,142.52,142.62,141.91,141.92,23583.0,141.5346,141.6339,140.9288,140.9388,23583.0
2025-04-01 12:30:00,141.86,141.92,141.58,141.73,27236.0,140.8792,140.9388,140.6011,140.7501,27236.0
2025-04-01 12:35:00,141.68,141.85,141.42,141.51,30721.0,140.7004,140.8693,140.4422,140.5316,30721.0
2025-04-01 12:40:00,141.56,141.68,141.47,141.55,15278.0,140.5813,140.7004,140.4919,140.5713,15278.0
2025-04-01 12:45:00,141.53,141.86,141.47,141.78,20899.0,140.5515,140.8792,140.4919,140.7997,20899.0
2025-04-01 12:50:00,141.77,142.14,141.73,142.04,13437.0,140.7898,141.1572,140.7501,141.0579,13437.0
2025-04-01 12:55:00,141.98,142.14,141.79,141.8,14346.0,140.9984,141.1572,140.8097,140.8196,14346.0
2025-04-01 13:00:00,141.8,142.02,141.74,141.95,21408.0,140.8196,141.0381,140.76,140.9686,21408.0
2025-04-01 13:05:00,141.97,142.03,141.7,141.8,11679.0,140.9884,141.048,140.7203,140.8196,11679.0
2025-04-01 13:10:00,141.73,141.87,141.62,141.82,14703.0,140.7501,140.8891,140.6408,140.8395,14703.0
2025-04-01 13:15:00,141.8,141.88,141.49,141.53,13038.0,140.8196,140.899,140.5117,140.5515,13038.0
2025-04-01 13:20:00,141.49,141.59,141.38,141.38,12640.0,140.5117,140.611,140.4025,140.4025,12640.0
2025-04-01 13:25:00,141.42,141.46,141.02,141.09,15721.0,140.4422,140.4819,140.045,140.1145,15721.0
2025-04-01 13:30:00,141.1,141.21,140.92,140.95,38988.0,140.1244,140.2337,139.9457,139.9755,38988.0
2025-04-01 13:35:00,140.95,141.32,140.95,141.28,23744.0,139.9755,140.3429,139.9755,140.3032,23744.0
2025-04-01 13:40:00,141.28,141.52,141.1,141.1,17180.0,140.3032,140.5415,140.1244,140.1244,17180.0
2025-04-01 13:45:00,141.14,141.4,141.08,141.36,12161.0,140.1642,140.4224,140.1046,140.3826,12161.0
2025-04-01 13:50:00,141.36,141.61,141.35,141.58,22172.0,140.3826,140.6309,140.3727,140.6011,22172.0
2025-04-01 13:55:00,141.56,141.67,141.41,141.53,11925.0,140.5813,140.6905,140.4323,140.5515,11925.0
2025-04-01 14:00:00,141.52,141.55,141.03,141.16,20224.0,140.5415,140.5713,140.0549,140.184,20224.0
2025-04-01 14:05:00,141.13,141.15,140.71,140.79,61773.0,140.1542,140.1741,139.7371,139.8166,61773.0
2025-04-01 14:10:00,140.85,140.97,140.72,140.96,8569.0,139.8762,139.9953,139.7471,139.9854,8569.0
2025-04-01 14:15:00,140.92,140.98,140.42,140.56,40749.0,139.9457,140.0053,139.4491,139.5882,40749.0
2025-04-01 14:20:00,140.56,140.61,140.38,140.4,13756.0,139.5882,139.6378,139.4094,139.4293,13756.0
2025-04-01 14:25:00,140.33,140.69,140.33,140.64,11892.0,139.3598,139.7173,139.3598,139.6676,11892.0
2025-04-01 14:30:00,140.64,140.85,140.58,140.62,26264.0,139.6676,139.8762,139.608,139.6478,26264.0
2025-04-01 14:35:00,140.66,140.7,140.47,140.5,20358.0,139.6875,139.7272,139.4988,139.5286,20358.0
2025-04-01 14:40:00,140.55,140.96,140.55,140.96,20180.0,139.5782,139.9854,139.5782,139.9854,20180.0
2025-04-01 14:45:00,140.91,140.91,140.59,140.66,16103.0,139.9358,139.9358,139.618,139.6875,16103.0
2025-04-01 14:50:00,140.66,140.72,140.41,140.71,21547.0,139.6875,139.7471,139.4392,139.7371,21547.0
2025-04-01 14:55:00,140.77,141.24,140.77,141.1,22232.0,139.7967,140.2635,139.7967,140.1244,22232.0
2025-04-01 15:00:00,141.14,141.62,141.14,141.56,21747.0,140.1642,140.6408,140.1642,140.5813,21747.0
2025-04-01 15:05:00,141.53,141.73,141.51,141.57,13997.0,140.5515,140.7501,140.5316,140.5912,13997.0
2025-04-01 15:10:00,141.53,141.76,141.53,141.69,35314.0,140.5515,140.7799,140.5515,140.7104,35314.0
2025-04-01 15:15:00,141.75,142.03,141.73,141.96,42456.0,140.7699,141.048,140.7501,140.9785,42456.0
2025-04-01 15:20:00,141.93,142.18,141.85,142.13,33298.0,140.9487,141.197,140.8693,141.1473,33298.0
2025-04-01 15:25:00,142.15,142.29,142.07,142.11,27303.0,141.1672,141.3062,141.0877,141.1275,27303.0
2025-04-01 15:30:00,142.03,142.59,141.96,142.26,29047.0,141.048,141.6041,140.9785,141.2764,29047.0
2025-04-01 15:35:00,142.3,142.64,142.15,142.54,39925.0,141.3161,141.6538,141.1672,141.5545,39925.0
2025-04-01 15:40:00,142.48,142.87,142.47,142.84,41397.0,141.4949,141.8822,141.485,141.8524,41397.0
2025-04-01 15:45:00,142.79,142.97,142.72,142.84,35937.0,141.8028,141.9815,141.7332,141.8524,35937.0
2025-04-01 15:50:00,142.93,143.17,142.68,143.1,68766.0,141.9418,142.1801,141.6935,142.1106,68766.0
2025-04-01 15:55:00,143.14,143.23,142.53,142.79,241153.0,142.1503,142.2397,141.5445,141.8028,241153.0
2025-04-02 09:30:00,140.26,142.63,140.26,142.58,53210.0,139.2902,141.6439,139.2902,141.5942,53210.0
2025-04-02 09:35:00,142.58,143.19,142.31,142.56,10431.0,141.5942,142.2,141.3261,141.5743,10431.0
2025-04-02 09:40:00,142.43,142.79,141.68,142.16,22022.0,141.4452,141.8028,140.7004,141.1771,22022.0
2025-04-02 09:45:00,142.49,143.08,142.22,142.78,14377.0,141.5048,142.0907,141.2367,141.7928,14377.0
2025-04-02 09:50:00,142.78,143.45,142.76,142.89,38215.0,141.7928,142.4582,141.773,141.9021,38215.0
2025-04-02 09:55:00,142.89,143.17,142.75,143.03,12537.0,141.9021,142.1801,141.763,142.0411,12537.0
2025-04-02 10:00:00,143.03,143.6,142.71,143.49,28450.0,142.0411,142.6072,141.7233,142.4979,28450.0
2025-04-02 10:05:00,143.49,143.68,143.16,143.31,29267.0,142.4979,142.6866,142.1702,142.3192,29267.0
2025-04-02 10:10:00,143.31,143.39,142.92,143.11,7591.0,142.3192,142.3986,141.9319,142.1205,7591.0
2025-04-02 10:15:00,143.1,143.33,142.84,143.32,6956.0,142.1106,142.339,141.8524,142.3291,6956.0
2025-04-02 10:20:00,143.25,143.49,142.89,143.49,10573.0,142.2596,142.4979,141.9021,142.4979,10573.0
2025-04-02 10:25:00,143.4,143.98,143.25,143.98,10154.0,142.4085,142.9845,142.2596,142.9845,10154.0
2025-04-02 10:30:00,143.87,144.33,143.74,144.29,16802.0,142.8753,143.3321,142.7462,143.2924,16802.0
2025-04-02 10:35:00,144.21,144.27,143.89,144.16,18162.0,143.2129,143.2725,142.8951,143.1633,18162.0
2025-04-02 10:40:00,144.25,144.47,144.06,144.27,27906.0,143.2527,143.4711,143.064,143.2725,27906.0
2025-04-02 10:45:00,144.25,144.57,144.2,144.45,15483.0,143.2527,143.5704,143.203,143.4513,15483.0
2025-04-02 10:50:00,144.34,144.57,144.31,144.55,7756.0,143.342,143.5704,143.3122,143.5506,7756.0
2025-04-02 10:55:00,144.55,145.48,144.49,145.35,36893.0,143.5506,144.4742,143.491,144.3451,36893.0
2025-04-02 11:00:00,145.28,145.35,144.81,144.98,19435.0,144.2755,144.3451,143.8088,143.9776,19435.0
2025-04-02 11:05:00,144.98,145.23,144.91,145.23,14201.0,143.9776,144.2259,143.9081,144.2259,14201.0
2025-04-02 11:10:00,145.24,145.36,144.79,144.84,24774.0,144.2358,144.355,143.7889,143.8386,24774.0
2025-04-02 11:15:00,144.8,145.34,144.65,145.34,40974.0,143.7989,144.3351,143.6499,144.3351,40974.0
2025-04-02 11:20:00,145.28,145.85,145.21,145.76,30341.0,144.2755,144.8416,144.206,144.7522,30341.0
2025-04-02 11:25:00,145.74,146.12,145.71,145.95,29589.0,144.7324,145.1097,144.7026,144.9409,29589.0
2025-04-02 11:30:00,145.87,146.3,145.66,146.3,54156.0,144.8615,145.2885,144.6529,145.2885,54156.0
2025-04-02 11:35:00,146.27,146.43,145.95,146.29,47359.0,145.2587,145.4176,144.9409,145.2786,47359.0
2025-04-02 11:40:00,146.39,146.52,146.16,146.27,54137.0,145.3779,145.507,145.1495,145.2587,54137.0
2025-04-02 11:45:00,146.22,146.34,145.56,145.66,33690.0,145.209,145.3282,144.5536,144.6529,33690.0
2025-04-02 11:50:00,145.77,145.86,145.5,145.76,46426.0,144.7621,144.8515,144.494,144.7522,46426.0
2025-04-02 11:55:00,145.74,146.34,145.74,146.14,42499.0,144.7324,145.3282,144.7324,145.1296,42499.0
2025-04-02 12:00:00,146.15,146.25,145.9,145.94,25304.0,145.1395,145.2388,144.8912,144.931,25304.0
2025-04-02 12:05:00,145.87,146.15,145.87,146.01,8489.0,144.8615,145.1395,144.8615,145.0005,8489.0
2025-04-02 12:10:00,145.91,146.52,145.91,146.52,13645.0,144.9012,145.507,144.9012,145.507,13645.0
2025-04-02 12:15:00,146.54,146.75,146.42,146.69,18888.0,145.5268,145.7354,145.4077,145.6758,18888.0
2025-04-02 12:20:00,146.73,146.76,146.6,146.64,11422.0,145.7155,145.7453,145.5864,145.6261,11422.0
2025-04-02 12:25:00,146.59,146.84,146.51,146.8,17395.0,145.5765,145.8248,145.497,145.785,17395.0
2025-04-02 12:30:00,146.8,146.88,146.66,146.74,10786.0,145.785,145.8645,145.646,145.7254,10786.0
2025-04-02 12:35:00,146.74,146.81,146.51,146.75,36070.0,145.7254,145.795,145.497,145.7354,36070.0
2025-04-02 12:40:00,146.75,146.85,146.6,146.78,19887.0,145.7354,145.8347,145.5864,145.7652,19887.0
2025-04-02 12:45:00,146.79,147.39,146.74,147.39,11030.0,145.7751,146.3709,145.7254,146.3709,11030.0
2025-04-02 12:50:00,147.29,147.48,147.06,147.13,27952.0,146.2716,146.4603,146.0432,146.1127,27952.0
2025-04-02 12:55:00,147.13,147.34,147.04,147.25,11557.0,146.1127,146.3213,146.0234,146.2319,11557.0
2025-04-02 13:00:00,147.35,147.73,147.3,147.73,11067.0,146.3312,146.7086,146.2816,146.7086,11067.0
2025-04-02 13:05:00,147.78,148.06,147.68,147.94,12219.0,146.7583,147.0363,146.6589,146.9171,12219.0
2025-04-02 13:10:00,147.91,148.57,147.9,148.26,32381.0,146.8874,147.5428,146.8774,147.2349,32381.0
2025-04-02 13:15:00,148.32,148.32,148.09,148.23,39491.0,147.2945,147.2945,147.0661,147.2051,39491.0
2025-04-02 13:20:00,148.24,148.3,147.99,148.28,60421.0,147.2151,147.2747,146.9668,147.2548,60421.0
2025-04-02 13:25:00,148.28,148.41,148.06,148.06,31379.0,147.2548,147.3839,147.0363,147.0363,31379.0
2025-04-02 13:30:00,148.06,148.11,147.39,147.6,25542.0,147.0363,147.086,146.3709,146.5795,25542.0
2025-04-02 13:35:00,147.58,147.74,147.43,147.63,27588.0,146.5596,146.7185,146.4107,146.6093,27588.0
2025-04-02 13:40:00,147.65,147.73,147.04,147.09,9317.0,146.6292,146.7086,146.0234,146.073,9317.0
2025-04-02 13:45:00,147.09,147.15,146.84,146.96,53727.0,146.073,146.1326,145.8248,145.9439,53727.0
2025-04-02 13:50:00,146.96,146.96,146.57,146.7,15928.0,145.9439,145.9439,145.5566,145.6857,15928.0
2025-04-02 13:55:00,146.81,147.1,146.76,146.94,8486.0,145.795,146.083,145.7453,145.9241,8486.0
2025-04-02 14:00:00,146.89,147.23,146.79,146.84,21212.0,145.8744,146.2121,145.7751,145.8248,21212.0
2025-04-02 14:05:00,146.84,146.93,146.59,146.78,21984.0,145.8248,145.9141,145.5765,145.7652,21984.0
2025-04-02 14:10:00,146.75,146.82,146.54,146.72,35395.0,145.7354,145.8049,145.5268,145.7056,35395.0
2025-04-02 14:15:00,146.73,146.8,146.56,146.66,30593.0,145.7155,145.785,145.5467,145.646,30593.0
2025-04-02 14:20:00,146.6,146.69,146.42,146.42,16547.0,145.5864,145.6758,145.4077,145.4077,16547.0
2025-04-02 14:25:00,146.45,146.55,145.99,145.99,29971.0,145.4374,145.5368,144.9806,144.9806,29971.0
2025-04-02 14:30:00,145.97,146.48,145.94,146.43,51624.0,144.9608,145.4672,144.931,145.4176,51624.0
2025-04-02 14:35:00,146.43,147.15,146.43,147.15,25529.0,145.4176,146.1326,145.4176,146.1326,25529.0
2025-04-02 14:40:00,147.12,147.43,147.12,147.28,33328.0,146.1028,146.4107,146.1028,146.2617,33328.0
2025-04-02 14:45:00,147.22,147.4,147.01,147.31,31710.0,146.2021,146.3809,145.9936,146.2915,31710.0
2025-04-02 14:50:00,147.28,147.32,147.02,147.12,33262.0,146.2617,146.3014,146.0035,146.1028,33262.0
2025-04-02 14:55:00,147.11,147.17,146.43,146.46,26949.0,146.0929,146.1525,145.4176,145.4474,26949.0
2025-04-02 15:00:00,146.46,147.08,146.46,147.0,17161.0,145.4474,146.0631,145.4474,145.9836,17161.0
2025-04-02 15:05:00,147.0,147.23,146.99,147.03,21362.0,145.9836,146.2121,145.9737,146.0134,21362.0
2025-04-02 15:10:00,146.97,147.12,146.83,146.92,17989.0,145.9539,146.1028,145.8148,145.9042,17989.0
2025-04-02 15:15:00,146.94,147.19,146.71,146.82,27361.0,145.9241,146.1723,145.6956,145.8049,27361.0
2025-04-02 15:20:00,146.87,147.32,146.72,147.29,129081.0,145.8545,146.3014,145.7056,146.2716,129081.0
2025-04-02 15:25:00,147.23,147.44,146.93,147.28,25994.0,146.2121,146.4206,145.9141,146.2617,25994.0
2025-04-02 15:30:00,147.27,147.76,147.03,147.73,23823.0,146.2518,146.7384,146.0134,146.7086,23823.0
2025-04-02 15:35:00,147.71,147.71,147.3,147.44,43093.0,146.6887,146.6887,146.2816,146.4206,43093.0
2025-04-02 15:40:00,147.44,147.7,147.24,147.63,21265.0,146.4206,146.6788,146.222,146.6093,21265.0
2025-04-02 15:45:00,147.67,148.05,147.65,147.83,37979.0,146.649,147.0264,146.6292,146.8079,37979.0
2025-04-02 15:50:00,147.86,147.92,147.55,147.75,74947.0,146.8377,146.8973,146.5298,146.7285,74947.0
2025-04-02 15:55:00,147.77,147.85,147.53,147.55,209289.0,146.7483,146.8278,146.51,146.5298,209289.0
2025-04-03 09:30:00,137.5,140.0,137.25,138.66,23814.0,136.5493,139.032,136.3011,137.7013,23814.0
2025-04-03 09:35:00,138.18,138.23,136.53,136.65,35152.0,137.2246,137.2743,135.586,135.7052,35152.0
2025-04-03 09:40:00,136.54,136.68,133.76,134.94,587789.0,135.596,135.735,132.8352,134.007,587789.0
2025-04-03 09:45:00,134.81,136.11,134.6,134.81,293248.0,133.8779,135.1689,133.6694,133.8779,293248.0
2025-04-03 09:50:00,134.78,135.86,134.77,135.65,171149.0,133.8481,134.9207,133.8382,134.7121,171149.0
2025-04-03 09:55:00,135.65,135.72,134.0,134.88,119109.0,134.7121,134.7816,133.0735,133.9474,119109.0
2025-04-03 10:00:00,134.75,134.95,133.76,134.68,81479.0,133.8183,134.017,132.8352,133.7488,81479.0
2025-04-03 10:05:00,134.68,134.86,133.64,133.76,149577.0,133.7488,133.9276,132.716,132.8352,149577.0
2025-04-03 10:10:00,133.79,133.84,133.0,133.62,82571.0,132.865,132.9146,132.0804,132.6962,82571.0
2025-04-03 10:15:00,133.68,134.62,133.5,134.19,92271.0,132.7557,133.6892,132.577,133.2622,92271.0
2025-04-03 10:20:00,134.23,134.52,133.9,134.13,98254.0,133.3019,133.5899,132.9742,133.2026,98254.0
2025-04-03 10:25:00,134.11,135.5,134.07,135.34,206135.0,133.1828,134.5632,133.143,134.4043,206135.0
2025-04-03 10:30:00,135.31,136.18,135.0,135.49,137448.0,134.3745,135.2385,134.0666,134.5532,137448.0
2025-04-03 10:35:00,135.39,135.49,134.11,134.69,302468.0,134.4539,134.5532,133.1828,133.7588,302468.0
2025-04-03 10:40:00,134.69,134.92,133.8,134.36,130685.0,133.7588,133.9872,132.8749,133.431,130685.0
2025-04-03 10:45:00,134.19,134.34,133.39,133.46,63297.0,133.2622,133.4112,132.4677,132.5373,63297.0
2025-04-03 10:50:00,133.47,134.03,133.35,133.93,94830.0,132.5472,133.1033,132.428,133.004,94830.0
2025-04-03 10:55:00,133.93,134.15,133.23,133.23,103013.0,133.004,133.2225,132.3088,132.3088,103013.0
2025-04-03 11:00:00,133.32,133.84,133.17,133.79,104236.0,132.3982,132.9146,132.2493,132.865,104236.0
2025-04-03 11:05:00,133.65,133.66,132.93,133.23,72480.0,132.7259,132.7359,132.0109,132.3088,72480.0
2025-04-03 11:10:00,133.23,134.25,133.19,133.75,79359.0,132.3088,133.3218,132.2691,132.8253,79359.0
2025-04-03 11:15:00,133.61,134.41,133.61,134.33,69457.0,132.6862,133.4807,132.6862,133.4012,69457.0
2025-04-03 11:20:00,134.27,134.33,133.58,134.24,101159.0,133.3417,133.4012,132.6564,133.3119,101159.0
2025-04-03 11:25:00,134.2,134.57,134.08,134.21,54345.0,133.2721,133.6396,133.153,133.2821,54345.0
2025-04-03 11:30:00,134.12,135.08,134.1,134.93,48642.0,133.1927,134.1461,133.1728,133.9971,48642.0
2025-04-03 11:35:00,134.93,135.34,134.49,135.12,50550.0,133.9971,134.4043,133.5601,134.1858,50550.0
2025-04-03 11:40:00,135.11,135.54,134.93,135.27,42259.0,134.1759,134.6029,133.9971,134.3347,42259.0
2025-04-03 11:45:00,135.19,135.26,134.66,135.03,71202.0,134.2553,134.3248,133.729,134.0964,71202.0
2025-04-03 11:50:00,134.96,135.34,134.82,135.28,60778.0,134.0269,134.4043,133.8879,134.3447,60778.0
2025-04-03 11:55:00,135.23,135.75,135.02,135.28,41372.0,134.295,134.8114,134.0865,134.3447,41372.0
2025-04-03 12:00:00,135.28,135.93,135.18,135.93,50970.0,134.3447,134.9902,134.2454,134.9902,50970.0
2025-04-03 12:05:00,135.93,136.49,135.92,136.33,66088.0,134.9902,135.5463,134.9803,135.3874,66088.0
2025-04-03 12:10:00,136.35,136.88,136.16,136.79,56693.0,135.4073,135.9336,135.2186,135.8442,56693.0
2025-04-03 12:15:00,136.79,137.05,136.61,137.0,76675.0,135.8442,136.1024,135.6655,136.0528,76675.0
2025-04-03 12:20:00,136.99,137.28,136.78,136.97,105055.0,136.0429,136.3308,135.8343,136.023,105055.0
2025-04-03 12:25:00,136.98,137.2,136.54,137.12,73558.0,136.0329,136.2514,135.596,136.172,73558.0
2025-04-03 12:30:00,137.13,137.22,135.91,135.91,72681.0,136.1819,136.2713,134.9703,134.9703,72681.0
2025-04-03 12:35:00,135.93,136.43,135.72,136.08,65336.0,134.9902,135.4867,134.7816,135.1391,65336.0
2025-04-03 12:40:00,136.06,136.7,136.01,136.15,56890.0,135.1193,135.7549,135.0696,135.2087,56890.0
2025-04-03 12:45:00,136.02,136.22,135.43,136.14,35182.0,135.0796,135.2782,134.4936,135.1987,35182.0
2025-04-03 12:50:00,136.14,136.17,135.23,135.25,30531.0,135.1987,135.2285,134.295,134.3149,30531.0
2025-04-03 12:55:00,135.23,135.79,135.12,135.45,39316.0,134.295,134.8512,134.1858,134.5135,39316.0
2025-04-03 13:00:00,135.47,135.59,135.14,135.42,54185.0,134.5334,134.6525,134.2056,134.4837,54185.0
2025-04-03 13:05:00,135.47,135.85,135.24,135.59,22660.0,134.5334,134.9107,134.305,134.6525,22660.0
2025-04-03 13:10:00,135.52,135.6,135.27,135.44,26143.0,134.583,134.6625,134.3347,134.5036,26143.0
2025-04-03 13:15:00,135.36,135.55,135.17,135.22,26234.0,134.4241,134.6128,134.2354,134.2851,26234.0
2025-04-03 13:20:00,135.32,135.41,134.87,135.11,75827.0,134.3844,134.4738,133.9375,134.1759,75827.0
2025-04-03 13:25:00,135.11,135.32,134.95,135.2,52241.0,134.1759,134.3844,134.017,134.2652,52241.0
2025-04-03 13:30:00,135.15,135.41,135.09,135.36,32664.0,134.2156,134.4738,134.156,134.4241,32664.0
2025-04-03 13:35:00,135.36,135.72,135.3,135.5,25712.0,134.4241,134.7816,134.3645,134.5632,25712.0
2025-04-03 13:40:00,135.43,135.57,135.31,135.5,32449.0,134.4936,134.6327,134.3745,134.5632,32449.0
2025-04-03 13:45:00,135.5,135.61,135.0,135.03,29735.0,134.5632,134.6724,134.0666,134.0964,29735.0
2025-04-03 13:50:00,135.01,135.02,134.71,134.94,43213.0,134.0765,134.0865,133.7786,134.007,43213.0
2025-04-03 13:55:00,134.89,135.02,134.61,134.78,32665.0,133.9574,134.0865,133.6793,133.8481,32665.0
2025-04-03 14:00:00,134.78,134.96,134.54,134.69,35840.0,133.8481,134.0269,133.6098,133.7588,35840.0
2025-04-03 14:05:00,134.7,134.7,134.43,134.56,30993.0,133.7687,133.7687,133.5006,133.6297,30993.0
2025-04-03 14:10:00,134.59,134.61,134.22,134.3,47398.0,133.6594,133.6793,133.292,133.3715,47398.0
2025-04-03 14:15:00,134.32,134.36,134.15,134.21,31393.0,133.3913,133.431,133.2225,133.2821,31393.0
2025-04-03 14:20:00,134.26,134.52,134.04,134.04,34360.0,133.3317,133.5899,133.1132,133.1132,34360.0
2025-04-03 14:25:00,134.05,134.4,134.05,134.38,51548.0,133.1232,133.4708,133.1232,133.4509,51548.0
2025-04-03 14:30:00,134.31,134.7,133.9,134.31,91881.0,133.3814,133.7687,132.9742,133.3814,91881.0
2025-04-03 14:35:00,134.32,134.86,134.27,134.69,47106.0,133.3913,133.9276,133.3417,133.7588,47106.0
2025-04-03 14:40:00,134.68,135.09,134.66,135.02,60808.0,133.7488,134.156,133.729,134.0865,60808.0
2025-04-03 14:45:00,134.99,135.2,134.82,135.15,48453.0,134.0567,134.2652,133.8879,134.2156,48453.0
2025-04-03 14:50:00,135.11,135.2,134.84,134.9,44584.0,134.1759,134.2652,133.9077,133.9673,44584.0
2025-04-03 14:55:00,134.9,135.13,134.7,135.08,64400.0,133.9673,134.1957,133.7687,134.1461,64400.0
2025-04-03 15:00:00,135.08,135.08,134.77,134.86,89773.0,134.1461,134.1461,133.8382,133.9276,89773.0
2025-04-03 15:05:00,134.86,134.99,134.52,134.59,44998.0,133.9276,134.0567,133.5899,133.6594,44998.0
2025-04-03 15:10:00,134.59,134.78,134.43,134.53,87537.0,133.6594,133.8481,133.5006,133.5999,87537.0
2025-04-03 15:15:00,134.53,134.53,133.44,133.66,92265.0,133.5999,133.5999,132.5174,132.7359,92265.0
2025-04-03 15:20:00,133.64,133.79,133.32,133.69,99549.0,132.716,132.865,132.3982,132.7657,99549.0
2025-04-03 15:25:00,133.69,133.88,133.47,133.7,82979.0,132.7657,132.9544,132.5472,132.7756,82979.0
2025-04-03 15:30:00,133.74,133.85,133.27,133.72,147735.0,132.8153,132.9246,132.3486,132.7955,147735.0
2025-04-03 15:35:00,133.65,133.9,133.47,133.67,142952.0,132.7259,132.9742,132.5472,132.7458,142952.0
2025-04-03 15:40:00,133.61,133.93,133.16,133.53,187038.0,132.6862,133.004,132.2393,132.6068,187038.0
2025-04-03 15:45:00,133.52,133.57,133.1,133.18,137242.0,132.5968,132.6465,132.1797,132.2592,137242.0
2025-04-03 15:50:00,133.19,133.49,132.7,133.48,216419.0,132.2691,132.5671,131.7825,132.5571,216419.0
2025-04-03 15:55:00,133.46,133.49,133.0,133.09,357294.0,132.5373,132.5671,132.0804,132.1698,357294.0
2025-04-04 09:30:00,128.1,128.93,125.62,126.17,366865.0,127.2143,128.0386,124.7515,125.2977,366865.0
2025-04-04 09:35:00,126.3,126.61,125.08,126.18,369893.0,125.4268,125.7346,124.2152,125.3076,369893.0
2025-04-04 09:40:00,126.09,126.56,124.99,125.82,272179.0,125.2182,125.685,124.1258,124.9501,272179.0
2025-04-04 09:45:00,125.82,127.0,125.33,125.58,146038.0,124.9501,126.1219,124.4635,124.7117,146038.0
2025-04-04 09:50:00,125.64,125.72,123.97,123.97,146251.0,124.7713,124.8508,123.1129,123.1129,146251.0
2025-04-04 09:55:00,123.98,125.84,123.69,125.0,61761.0,123.1228,124.9699,122.8348,124.1358,61761.0
2025-04-04 10:00:00,124.86,125.1,124.0,124.0,112021.0,123.9967,124.2351,123.1427,123.1427,112021.0
2025-04-04 10:05:00,124.01,124.17,122.55,123.01,215664.0,123.1526,123.3115,121.7027,122.1595,215664.0
2025-04-04 10:10:00,123.0,123.11,122.3,122.47,219334.0,122.1496,122.2588,121.4544,121.6232,219334.0
2025-04-04 10:15:00,122.4,122.51,121.6,121.88,172858.0,121.5537,121.663,120.7593,121.0373,172858.0
2025-04-04 10:20:00,121.82,122.46,121.56,122.16,120337.0,120.9777,121.6133,120.7195,121.3154,120337.0
2025-04-04 10:25:00,122.11,122.19,121.14,121.15,79561.0,121.2657,121.3452,120.3024,120.3124,79561.0
2025-04-04 10:30:00,121.15,121.8,120.84,121.04,92135.0,120.3124,120.9579,120.0045,120.2031,92135.0
2025-04-04 10:35:00,121.1,121.49,120.69,121.06,115531.0,120.2627,120.65,119.8556,120.223,115531.0
2025-04-04 10:40:00,121.14,121.4,120.63,120.93,81543.0,120.3024,120.5606,119.796,120.0939,81543.0
2025-04-04 10:45:00,120.88,120.9,119.28,119.33,124662.0,120.0442,120.0641,118.4553,118.505,124662.0
2025-04-04 10:50:00,119.33,121.63,119.22,121.16,174156.0,118.505,120.7891,118.3957,120.3223,174156.0
2025-04-04 10:55:00,121.11,121.61,120.66,121.05,118937.0,120.2726,120.7692,119.8258,120.2131,118937.0
2025-04-04 11:00:00,120.98,123.87,120.76,123.69,147757.0,120.1435,123.0136,119.9251,122.8348,147757.0
2025-04-04 11:05:00,123.69,123.71,122.59,122.99,119018.0,122.8348,122.8547,121.7424,122.1396,119018.0
2025-04-04 11:10:00,123.02,124.36,122.88,123.86,135110.0,122.1694,123.5002,122.0304,123.0036,135110.0
2025-04-04 11:15:00,123.89,125.12,123.85,124.26,185877.0,123.0334,124.2549,122.9937,123.4009,185877.0
2025-04-04 11:20:00,124.38,125.68,124.37,125.5,54781.0,123.52,124.8111,123.5101,124.6323,54781.0
2025-04-04 11:25:00,125.5,125.5,123.44,123.45,74682.0,124.6323,124.6323,122.5865,122.5965,74682.0
2025-04-04 11:30:00,123.44,124.25,123.36,123.77,84258.0,122.5865,123.3909,122.5071,122.9143,84258.0
2025-04-04 11:35:00,123.82,123.82,122.29,122.8,65178.0,122.9639,122.9639,121.4445,121.951,65178.0
2025-04-04 11:40:00,122.89,123.67,122.85,123.1,29985.0,122.0403,122.8149,122.0006,122.2489,29985.0
2025-04-04 11:45:00,123.23,124.46,122.72,124.39,43644.0,122.378,123.5995,121.8715,123.53,43644.0
2025-04-04 11:50:00,124.26,124.38,123.2,123.41,31691.0,123.4009,123.52,122.3482,122.5567,31691.0
2025-04-04 11:55:00,123.41,123.93,123.14,123.23,76831.0,122.5567,123.0731,122.2886,122.378,76831.0
2025-04-04 12:00:00,123.22,123.89,123.15,123.53,43638.0,122.3681,123.0334,122.2985,122.6759,43638.0
2025-04-04 12:05:00,123.51,124.71,123.39,124.62,88472.0,122.6561,123.8478,122.5369,123.7584,88472.0
2025-04-04 12:10:00,124.53,125.48,124.34,125.01,64179.0,123.669,124.6124,123.4803,124.1457,64179.0
2025-04-04 12:15:00,125.04,125.16,123.57,123.89,50500.0,124.1755,124.2946,122.7156,123.0334,50500.0
2025-04-04 12:20:00,124.02,124.44,123.78,124.42,61723.0,123.1625,123.5796,122.9242,123.5598,61723.0
2025-04-04 12:25:00,124.42,124.42,123.78,123.88,72965.0,123.5598,123.5598,122.9242,123.0235,72965.0
2025-04-04 12:30:00,123.86,123.98,123.21,123.4,59649.0,123.0036,123.1228,122.3581,122.5468,59649.0
2025-04-04 12:35:00,123.38,124.34,123.23,124.21,64371.0,122.527,123.4803,122.378,123.3512,64371.0
2025-04-04 12:40:00,124.1,124.39,123.57,123.65,45065.0,123.242,123.53,122.7156,122.7951,45065.0
2025-04-04 12:45:00,123.65,124.0,123.48,123.55,69936.0,122.7951,123.1427,122.6263,122.6958,69936.0
2025-04-04 12:50:00,123.58,124.23,123.48,123.99,38952.0,122.7256,123.3711,122.6263,123.1327,38952.0
2025-04-04 12:55:00,123.95,124.49,123.94,124.3,36473.0,123.093,123.6293,123.0831,123.4406,36473.0
2025-04-04 13:00:00,124.38,125.36,124.13,125.09,46260.0,123.52,124.4933,123.2718,124.2251,46260.0
2025-04-04 13:05:00,125.09,125.24,124.44,124.63,54979.0,124.2251,124.3741,123.5796,123.7683,54979.0
2025-04-04 13:10:00,124.63,124.66,123.9,123.97,52787.0,123.7683,123.7981,123.0434,123.1129,52787.0
2025-04-04 13:15:00,123.94,124.27,123.42,124.1,86349.0,123.0831,123.4108,122.5667,123.242,86349.0
2025-04-04 13:20:00,124.21,124.67,124.01,124.49,61712.0,123.3512,123.808,123.1526,123.6293,61712.0
2025-04-04 13:25:00,124.5,125.04,124.49,124.73,82845.0,123.6392,124.1755,123.6293,123.8676,82845.0
2025-04-04 13:30:00,124.68,124.78,124.07,124.56,68709.0,123.818,123.9173,123.2122,123.6988,68709.0
2025-04-04 13:35:00,124.42,125.63,124.42,125.27,44961.0,123.5598,124.7614,123.5598,124.4039,44961.0
2025-04-04 13:40:00,125.28,125.54,125.05,125.15,34706.0,124.4138,124.672,124.1854,124.2847,34706.0
2025-04-04 13:45:00,125.25,125.97,124.86,125.94,41202.0,124.384,125.099,123.9967,125.0693,41202.0
2025-04-04 13:50:00,125.86,126.2,125.57,125.99,52809.0,124.9898,125.3275,124.7018,125.1189,52809.0
2025-04-04 13:55:00,125.9,126.5,125.52,126.41,44287.0,125.0295,125.6254,124.6522,125.536,44287.0
2025-04-04 14:00:00,126.54,127.06,126.15,126.22,62378.0,125.6651,126.1815,125.2778,125.3473,62378.0
2025-04-04 14:05:00,126.23,126.37,125.44,125.53,42225.0,125.3572,125.4963,124.5727,124.6621,42225.0
2025-04-04 14:10:00,125.46,125.61,124.8,124.9,34360.0,124.5926,124.7415,123.9371,124.0364,34360.0
2025-04-04 14:15:00,124.89,125.35,124.76,125.17,120101.0,124.0265,124.4833,123.8974,124.3046,120101.0
2025-04-04 14:20:00,125.17,125.55,124.99,125.37,105176.0,124.3046,124.6819,124.1258,124.5032,105176.0
2025-04-04 14:25:00,125.39,125.73,125.17,125.29,129777.0,124.5231,124.8607,124.3046,124.4237,129777.0
2025-04-04 14:30:00,125.23,125.84,125.2,125.5,122038.0,124.3642,124.9699,124.3344,124.6323,122038.0
2025-04-04 14:35:00,125.56,125.96,124.76,124.9,156430.0,124.6919,125.0891,123.8974,124.0364,156430.0
2025-04-04 14:40:00,124.92,125.07,123.91,123.99,88616.0,124.0563,124.2053,123.0533,123.1327,88616.0
2025-04-04 14:45:00,123.97,124.88,123.96,124.87,78284.0,123.1129,124.0166,123.1029,124.0067,78284.0
2025-04-04 14:50:00,124.87,125.29,124.45,125.07,61695.0,124.0067,124.4237,123.5896,124.2053,61695.0
2025-04-04 14:55:00,125.07,125.24,124.5,124.92,63986.0,124.2053,124.3741,123.6392,124.0563,63986.0
2025-04-04 15:00:00,124.91,125.22,123.83,124.53,76728.0,124.0464,124.3542,122.9738,123.669,76728.0
2025-04-04 15:05:00,124.47,124.61,123.94,124.33,111519.0,123.6094,123.7484,123.0831,123.4704,111519.0
2025-04-04 15:10:00,124.34,125.86,124.32,125.66,118719.0,123.4803,124.9898,123.4605,124.7912,118719.0
2025-04-04 15:15:00,125.65,125.68,124.67,124.98,79409.0,124.7813,124.8111,123.808,124.1159,79409.0
2025-04-04 15:20:00,124.98,126.01,124.97,125.99,55477.0,124.1159,125.1388,124.106,125.1189,55477.0
2025-04-04 15:25:00,126.03,126.41,125.66,126.17,79451.0,125.1586,125.536,124.7912,125.2977,79451.0
2025-04-04 15:30:00,126.17,127.42,125.95,126.98,122900.0,125.2977,126.539,125.0792,126.1021,122900.0
2025-04-04 15:35:00,126.99,127.36,126.58,126.7,131301.0,126.112,126.4794,125.7048,125.824,131301.0
2025-04-04 15:40:00,126.72,127.17,126.59,126.84,157368.0,125.8439,126.2907,125.7148,125.963,157368.0
2025-04-04 15:45:00,126.8,127.17,125.74,126.05,138990.0,125.9233,126.2907,124.8706,125.1785,138990.0
2025-04-04 15:50:00,126.05,126.05,124.86,124.96,245825.0,125.1785,125.1785,123.9967,124.096,245825.0
2025-04-04 15:55:00,124.88,125.12,124.33,125.02,511213.0,124.0166,124.2549,123.4704,124.1556,511213.0
2025-04-07 09:30:00,120.16,120.16,115.94,116.07,345300.0,119.3292,119.3292,115.1384,115.2675,345300.0
2025-04-07 09:35:00,116.32,118.62,116.11,118.5,287320.0,115.5158,117.7999,115.3072,117.6807,287320.0
2025-04-07 09:40:00,118.48,118.85,115.85,116.22,181108.0,117.6608,118.0283,115.049,115.4165,181108.0
2025-04-07 09:45:00,116.23,118.68,115.66,118.03,304021.0,115.4264,117.8594,114.8603,117.2139,304021.0
2025-04-07 09:50:00,118.04,120.26,117.89,119.7,148844.0,117.2239,119.4285,117.0749,118.8724,148844.0
2025-04-07 09:55:00,119.68,120.56,119.22,120.39,161891.0,118.8525,119.7265,118.3957,119.5576,161891.0
2025-04-07 10:00:00,120.41,121.64,119.11,119.34,171843.0,119.5775,120.799,118.2865,118.5149,171843.0
2025-04-07 10:05:00,119.1,120.3,118.82,119.72,131724.0,118.2765,119.4682,117.9985,118.8923,131724.0
2025-04-07 10:10:00,119.81,128.52,119.71,127.5,325467.0,118.9816,127.6314,118.8823,126.6185,325467.0
2025-04-07 10:15:00,127.58,130.76,126.46,126.51,248270.0,126.6979,129.8559,125.5857,125.6353,248270.0
2025-04-07 10:20:00,125.97,126.86,120.4,121.09,196561.0,125.099,125.9829,119.5676,120.2528,196561.0
2025-04-07 10:25:00,121.05,122.95,120.69,121.5,173119.0,120.2131,122.0999,119.8556,120.66,173119.0
2025-04-07 10:30:00,121.84,123.85,121.28,122.9,175707.0,120.9976,122.9937,120.4415,122.0503,175707.0
2025-04-07 10:35:00,122.89,123.34,120.62,120.92,161519.0,122.0403,122.4872,119.786,120.084,161519.0
2025-04-07 10:40:00,120.73,122.86,120.73,122.73,71452.0,119.8953,122.0105,119.8953,121.8814,71452.0
2025-04-07 10:45:00,123.0,123.83,122.46,123.45,170958.0,122.1496,122.9738,121.6133,122.5965,170958.0
2025-04-07 10:50:00,123.59,126.1,123.16,125.96,97207.0,122.7355,125.2281,122.3085,125.0891,97207.0
2025-04-07 10:55:00,126.05,126.09,124.66,124.8,98537.0,125.1785,125.2182,123.7981,123.9371,98537.0
2025-04-07 11:00:00,124.79,125.82,124.09,125.23,75958.0,123.9272,124.9501,123.232,124.3642,75958.0
2025-04-07 11:05:00,125.06,125.4,123.35,123.67,84580.0,124.1953,124.533,122.4972,122.8149,84580.0
2025-04-07 11:10:00,123.63,124.0,121.72,121.72,123714.0,122.7752,123.1427,120.8784,120.8784,123714.0
2025-04-07 11:15:00,121.77,123.06,120.98,122.4,64283.0,120.9281,122.2092,120.1435,121.5537,64283.0
2025-04-07 11:20:00,122.33,123.03,121.36,121.47,79744.0,121.4842,122.1794,120.5209,120.6302,79744.0
2025-04-07 11:25:00,121.57,121.83,121.0,121.16,60960.0,120.7295,120.9877,120.1634,120.3223,60960.0
2025-04-07 11:30:00,121.18,122.57,121.17,122.52,52513.0,120.3422,121.7226,120.3322,121.6729,52513.0
2025-04-07 11:35:00,122.23,124.16,122.23,123.42,95252.0,121.3849,123.3016,121.3849,122.5667,95252.0
2025-04-07 11:40:00,123.52,126.05,123.41,125.52,83592.0,122.666,125.1785,122.5567,124.6522,83592.0
2025-04-07 11:45:00,125.55,125.65,123.45,124.51,60782.0,124.6819,124.7813,122.5965,123.6491,60782.0
2025-04-07 11:50:00,124.58,124.89,123.87,124.0,178579.0,123.7187,124.0265,123.0136,123.1427,178579.0
2025-04-07 11:55:00,123.99,124.24,123.5,123.52,170605.0,123.1327,123.381,122.6461,122.666,170605.0
2025-04-07 12:00:00,123.5,123.5,122.32,123.22,53215.0,122.6461,122.6461,121.4743,122.3681,53215.0
2025-04-07 12:05:00,123.22,123.37,122.67,122.93,102383.0,122.3681,122.517,121.8219,122.0801,102383.0
2025-04-07 12:10:00,122.94,123.88,122.77,123.2,64099.0,122.09,123.0235,121.9212,122.3482,64099.0
2025-04-07 12:15:00,123.17,123.8,122.95,123.8,74976.0,122.3184,122.944,122.0999,122.944,74976.0
2025-04-07 12:20:00,123.81,123.81,122.83,123.56,40411.0,122.954,122.954,121.9808,122.7057,40411.0
2025-04-07 12:25:00,123.56,124.29,123.38,123.97,30497.0,122.7057,123.4307,122.527,123.1129,30497.0
2025-04-07 12:30:00,123.97,125.08,123.8,124.86,43748.0,123.1129,124.2152,122.944,123.9967,43748.0
2025-04-07 12:35:00,124.82,125.05,124.38,124.86,94469.0,123.957,124.1854,123.52,123.9967,94469.0
2025-04-07 12:40:00,124.87,125.32,124.2,124.51,120690.0,124.0067,124.4535,123.3413,123.6491,120690.0
2025-04-07 12:45:00,124.75,124.77,123.97,124.42,148134.0,123.8875,123.9073,123.1129,123.5598,148134.0
2025-04-07 12:50:00,124.42,124.43,123.45,123.56,52448.0,123.5598,123.5697,122.5965,122.7057,52448.0
2025-04-07 12:55:00,123.56,123.67,121.93,122.54,59703.0,122.7057,122.8149,121.087,121.6928,59703.0
2025-04-07 13:00:00,122.65,125.08,122.64,123.0,259591.0,121.802,124.2152,121.7921,122.1496,259591.0
2025-04-07 13:05:00,123.09,123.67,122.7,123.25,71893.0,122.239,122.8149,121.8517,122.3979,71893.0
2025-04-07 13:10:00,123.27,125.08,123.07,124.7,49660.0,122.4177,124.2152,122.2191,123.8378,49660.0
2025-04-07 13:15:00,124.86,125.58,124.62,125.51,23866.0,123.9967,124.7117,123.7584,124.6422,23866.0
2025-04-07 13:20:00,125.5,126.16,124.97,125.47,45130.0,124.6323,125.2877,124.106,124.6025,45130.0
2025-04-07 13:25:00,125.29,126.32,125.02,126.18,26492.0,124.4237,125.4466,124.1556,125.3076,26492.0
2025-04-07 13:30:00,126.19,126.19,124.93,125.56,40872.0,125.3175,125.3175,124.0662,124.6919,40872.0
2025-04-07 13:35:00,125.59,126.36,125.34,125.98,32261.0,124.7217,125.4863,124.4734,125.109,32261.0
2025-04-07 13:40:00,126.07,126.5,125.58,126.25,45800.0,125.1984,125.6254,124.7117,125.3771,45800.0
2025-04-07 13:45:00,126.37,127.0,125.55,125.85,120369.0,125.4963,126.1219,124.6819,124.9799,120369.0
2025-04-07 13:50:00,125.94,126.13,124.92,125.42,120020.0,125.0693,125.2579,124.0563,124.5528,120020.0
2025-04-07 13:55:00,125.28,126.0,124.8,125.82,83494.0,124.4138,125.1288,123.9371,124.9501,83494.0
2025-04-07 14:00:00,125.88,126.54,125.18,125.4,38207.0,125.0097,125.6651,124.3145,124.533,38207.0
2025-04-07 14:05:00,125.51,125.51,124.36,124.88,87638.0,124.6422,124.6422,123.5002,124.0166,87638.0
2025-04-07 14:10:00,124.6,125.08,123.71,124.17,118013.0,123.7385,124.2152,122.8547,123.3115,118013.0
2025-04-07 14:15:00,124.1,125.41,124.05,125.37,119686.0,123.242,124.5429,123.1923,124.5032,119686.0
2025-04-07 14:20:00,125.52,125.88,124.82,125.45,119022.0,124.6522,125.0097,123.957,124.5826,119022.0
2025-04-07 14:25:00,125.32,125.37,124.18,124.32,89295.0,124.4535,124.5032,123.3214,123.4605,89295.0
2025-04-07 14:30:00,124.39,124.94,124.19,124.66,41075.0,123.53,124.0762,123.3314,123.7981,41075.0
2025-04-07 14:35:00,124.54,125.74,124.54,125.64,72938.0,123.6789,124.8706,123.6789,124.7713,72938.0
2025-04-07 14:40:00,125.64,125.88,125.04,125.44,31253.0,124.7713,125.0097,124.1755,124.5727,31253.0
2025-04-07 14:45:00,125.17,125.31,124.26,124.73,181540.0,124.3046,124.4436,123.4009,123.8676,181540.0
2025-04-07 14:50:00,124.6,124.62,123.31,123.47,47947.0,123.7385,123.7584,122.4574,122.6163,47947.0
2025-04-07 14:55:00,123.44,124.12,123.1,123.89,122319.0,122.5865,123.2618,122.2489,123.0334,122319.0
2025-04-07 15:00:00,123.89,124.8,123.66,124.06,174275.0,123.0334,123.9371,122.805,123.2023,174275.0
2025-04-07 15:05:00,124.06,124.3,123.26,123.32,93141.0,123.2023,123.4406,122.4078,122.4674,93141.0
2025-04-07 15:10:00,123.3,123.76,122.83,123.37,112077.0,122.4475,122.9043,121.9808,122.517,112077.0
2025-04-07 15:15:00,123.36,124.56,123.04,124.26,82318.0,122.5071,123.6988,122.1893,123.4009,82318.0
2025-04-07 15:20:00,124.27,124.27,123.39,123.63,92591.0,123.4108,123.4108,122.5369,122.7752,92591.0
2025-04-07 15:25:00,123.63,123.85,123.29,123.5,121072.0,122.7752,122.9937,122.4376,122.6461,121072.0
2025-04-07 15:30:00,123.5,125.73,123.5,125.11,130527.0,122.6461,124.8607,122.6461,124.245,130527.0
2025-04-07 15:35:00,125.1,125.67,124.63,124.74,130297.0,124.2351,124.8011,123.7683,123.8775,130297.0
2025-04-07 15:40:00,124.67,124.67,123.01,123.24,102975.0,123.808,123.808,122.1595,122.3879,102975.0
2025-04-07 15:45:00,123.24,123.83,123.11,123.77,150762.0,122.3879,122.9738,122.2588,122.9143,150762.0
2025-04-07 15:50:00,123.7,124.25,123.36,124.13,259247.0,122.8447,123.3909,122.5071,123.2718,259247.0
2025-04-07 15:55:00,124.14,124.84,124.11,124.63,356700.0,123.2817,123.9769,123.2519,123.7683,356700.0
2025-04-08 09:30:00,131.0,132.18,129.81,130.5,192578.0,130.0943,131.2661,128.9125,129.5977,192578.0
2025-04-08 09:35:00,130.15,130.97,129.76,130.55,65618.0,129.2501,130.0645,128.8628,129.6474,65618.0
2025-04-08 09:40:00,130.54,131.96,130.19,130.85,61647.0,129.6374,131.0476,129.2899,129.9453,61647.0
2025-04-08 09:45:00,130.81,132.22,130.33,130.92,67973.0,129.9056,131.3058,129.4289,130.0148,67973.0
2025-04-08 09:50:00,130.63,131.24,130.19,130.59,57354.0,129.7268,130.3326,129.2899,129.6871,57354.0
2025-04-08 09:55:00,130.34,130.99,129.96,130.72,51778.0,129.4388,130.0843,129.0615,129.8162,51778.0
2025-04-08 10:00:00,130.73,131.17,129.93,130.51,41722.0,129.8261,130.2631,129.0317,129.6077,41722.0
2025-04-08 10:05:00,130.6,131.05,129.58,130.31,45328.0,129.697,130.1439,128.6841,129.409,45328.0
2025-04-08 10:10:00,130.53,130.63,129.88,130.47,124253.0,129.6275,129.7268,128.982,129.5679,124253.0
2025-04-08 10:15:00,130.47,130.69,129.96,130.21,93928.0,129.5679,129.7864,129.0615,129.3097,93928.0
2025-04-08 10:20:00,130.15,130.23,129.29,129.29,111812.0,129.2501,129.3296,128.3961,128.3961,111812.0
2025-04-08 10:25:00,129.36,130.2,129.31,129.5,90147.0,128.4656,129.2998,128.416,128.6046,90147.0
2025-04-08 10:30:00,129.55,129.87,128.85,129.74,62844.0,128.6543,128.9721,127.9591,128.843,62844.0
2025-04-08 10:35:00,129.82,129.95,128.95,129.47,36746.0,128.9224,129.0515,128.0584,128.5748,36746.0
2025-04-08 10:40:00,129.43,129.47,128.26,128.43,44707.0,128.5351,128.5748,127.3732,127.542,44707.0
2025-04-08 10:45:00,128.45,128.82,128.16,128.42,68285.0,127.5619,127.9293,127.2739,127.5321,68285.0
2025-04-08 10:50:00,128.41,128.6,127.33,127.33,60469.0,127.5222,127.7109,126.4496,126.4496,60469.0
2025-04-08 10:55:00,127.33,127.67,127.05,127.3,62563.0,126.4496,126.7873,126.1716,126.4198,62563.0
2025-04-08 11:00:00,127.18,127.92,127.03,127.84,36300.0,126.3007,127.0356,126.1517,126.9561,36300.0
2025-04-08 11:05:00,127.84,127.84,126.81,127.27,27371.0,126.9561,126.9561,125.9332,126.3901,27371.0
2025-04-08 11:10:00,127.18,127.27,126.45,126.65,24398.0,126.3007,126.3901,125.5757,125.7743,24398.0
2025-04-08 11:15:00,126.62,126.77,125.76,126.77,39971.0,125.7446,125.8935,124.8905,125.8935,39971.0
2025-04-08 11:20:00,126.64,126.98,125.84,125.95,94276.0,125.7644,126.1021,124.9699,125.0792,94276.0
2025-04-08 11:25:00,125.94,126.42,125.92,126.13,34483.0,125.0693,125.5459,125.0494,125.2579,34483.0
2025-04-08 11:30:00,126.13,126.63,125.85,126.53,96760.0,125.2579,125.7545,124.9799,125.6552,96760.0
2025-04-08 11:35:00,126.41,126.85,126.23,126.65,78082.0,125.536,125.973,125.3572,125.7743,78082.0
2025-04-08 11:40:00,126.77,127.08,126.56,126.58,24367.0,125.8935,126.2014,125.685,125.7048,24367.0
2025-04-08 11:45:00,126.71,127.25,126.17,126.39,43074.0,125.8339,126.3702,125.2977,125.5161,43074.0
2025-04-08 11:50:00,126.34,126.56,125.84,126.39,27463.0,125.4665,125.685,124.9699,125.5161,27463.0
2025-04-08 11:55:00,126.4,126.88,126.31,126.67,21198.0,125.5261,126.0028,125.4367,125.7942,21198.0
2025-04-08 12:00:00,126.58,127.04,126.4,126.83,30136.0,125.7048,126.1616,125.5261,125.9531,30136.0
2025-04-08 12:05:00,126.98,127.23,126.21,126.21,43257.0,126.1021,126.3503,125.3374,125.3374,43257.0
2025-04-08 12:10:00,126.23,126.69,125.95,126.0,28487.0,125.3572,125.8141,125.0792,125.1288,28487.0
2025-04-08 12:15:00,125.92,126.14,125.43,125.69,17567.0,125.0494,125.2679,124.5628,124.821,17567.0
2025-04-08 12:20:00,125.55,126.0,125.34,125.43,42767.0,124.6819,125.1288,124.4734,124.5628,42767.0
2025-04-08 12:25:00,125.46,126.1,125.28,126.03,64252.0,124.5926,125.2281,124.4138,125.1586,64252.0
2025-04-08 12:30:00,126.1,126.34,124.96,125.65,116041.0,125.2281,125.4665,124.096,124.7813,116041.0
2025-04-08 12:35:00,125.47,125.58,124.1,124.33,63162.0,124.6025,124.7117,123.242,123.4704,63162.0
2025-04-08 12:40:00,124.23,124.5,123.72,124.2,70494.0,123.3711,123.6392,122.8646,123.3413,70494.0
2025-04-08 12:45:00,124.22,125.2,123.92,124.94,102599.0,123.3611,124.3344,123.0632,124.0762,102599.0
2025-04-08 12:50:00,124.96,125.12,124.5,124.8,66116.0,124.096,124.2549,123.6392,123.9371,66116.0
2025-04-08 12:55:00,124.77,124.98,124.0,124.09,57006.0,123.9073,124.1159,123.1427,123.232,57006.0
2025-04-08 13:00:00,124.2,124.36,123.79,124.2,44188.0,123.3413,123.5002,122.9341,123.3413,44188.0
2025-04-08 13:05:00,124.3,124.49,123.2,123.25,41059.0,123.4406,123.6293,122.3482,122.3979,41059.0
2025-04-08 13:10:00,123.3,123.77,122.82,123.52,87898.0,122.4475,122.9143,121.9708,122.666,87898.0
2025-04-08 13:15:00,123.44,124.01,123.3,123.38,64595.0,122.5865,123.1526,122.4475,122.527,64595.0
2025-04-08 13:20:00,123.44,123.53,122.79,123.05,25402.0,122.5865,122.6759,121.941,122.1992,25402.0
2025-04-08 13:25:00,122.91,123.41,122.35,122.55,80167.0,122.0602,122.5567,121.5041,121.7027,80167.0
2025-04-08 13:30:00,122.53,122.66,121.99,122.0,130303.0,121.6828,121.8119,121.1466,121.1565,130303.0
2025-04-08 13:35:00,122.08,123.55,122.0,123.35,106086.0,121.2359,122.6958,121.1565,122.4972,106086.0
2025-04-08 13:40:00,123.55,124.88,123.27,124.57,49150.0,122.6958,124.0166,122.4177,123.7087,49150.0
2025-04-08 13:45:00,124.45,124.57,123.49,123.66,96120.0,123.5896,123.7087,122.6362,122.805,96120.0
2025-04-08 13:50:00,123.65,123.94,123.34,123.38,49188.0,122.7951,123.0831,122.4872,122.527,49188.0
2025-04-08 13:55:00,123.42,123.96,123.42,123.81,71834.0,122.5667,123.1029,122.5667,122.954,71834.0
2025-04-08 14:00:00,123.7,124.03,123.51,123.68,60451.0,122.8447,123.1725,122.6561,122.8249,60451.0
2025-04-08 14:05:00,123.57,123.76,123.08,123.23,23922.0,122.7156,122.9043,122.229,122.378,23922.0
2025-04-08 14:10:00,123.23,123.37,122.71,122.78,46712.0,122.378,122.517,121.8616,121.9311,46712.0
2025-04-08 14:15:00,122.88,123.73,122.68,123.61,97470.0,122.0304,122.8745,121.8318,122.7554,97470.0
2025-04-08 14:20:00,123.5,123.73,123.07,123.43,41439.0,122.6461,122.8745,122.2191,122.5766,41439.0
2025-04-08 14:25:00,123.42,123.42,122.24,122.32,25689.0,122.5667,122.5667,121.3948,121.4743,25689.0
2025-04-08 14:30:00,122.37,124.17,122.35,122.89,166385.0,121.5239,123.3115,121.5041,122.0403,166385.0
2025-04-08 14:35:00,123.03,123.03,122.17,122.57,49744.0,122.1794,122.1794,121.3253,121.7226,49744.0
2025-04-08 14:40:00,122.42,122.61,121.85,121.85,43567.0,121.5736,121.7623,121.0075,121.0075,43567.0
2025-04-08 14:45:00,121.89,122.48,121.88,121.97,130087.0,121.0473,121.6332,121.0373,121.1267,130087.0
2025-04-08 14:50:00,122.07,122.11,121.53,121.65,46812.0,121.226,121.2657,120.6897,120.8089,46812.0
2025-04-08 14:55:00,121.66,121.72,121.0,121.26,71941.0,120.8188,120.8784,120.1634,120.4216,71941.0
2025-04-08 15:00:00,121.16,121.45,120.99,121.12,36705.0,120.3223,120.6103,120.1535,120.2826,36705.0
2025-04-08 15:05:00,121.12,121.19,119.84,119.96,97434.0,120.2826,120.3521,119.0114,119.1306,97434.0
2025-04-08 15:10:00,119.92,120.2,119.55,119.62,105244.0,119.0909,119.3689,118.7234,118.7929,105244.0
2025-04-08 15:15:00,119.58,119.77,118.71,119.01,128541.0,118.7532,118.9419,117.8892,118.1872,128541.0
2025-04-08 15:20:00,119.01,119.96,118.85,119.96,102311.0,118.1872,119.1306,118.0283,119.1306,102311.0
2025-04-08 15:25:00,119.91,120.68,119.86,120.35,61755.0,119.0809,119.8456,119.0313,119.5179,61755.0
2025-04-08 15:30:00,120.34,120.35,119.5,119.53,103372.0,119.508,119.5179,118.6738,118.7036,103372.0
2025-04-08 15:35:00,119.57,119.57,118.3,118.5,136700.0,118.7433,118.7433,117.4821,117.6807,136700.0
2025-04-08 15:40:00,118.53,119.1,118.04,118.14,188624.0,117.7105,118.2765,117.2239,117.3232,188624.0
2025-04-08 15:45:00,118.15,118.35,117.88,117.92,155941.0,117.3331,117.5317,117.065,117.1047,155941.0
2025-04-08 15:50:00,118.01,119.81,117.84,119.64,207237.0,117.1941,118.9816,117.0253,118.8128,207237.0
2025-04-08 15:55:00,119.59,120.18,119.28,120.04,710624.0,118.7632,119.3491,118.4553,119.21,710624.0
2025-04-09 09:30:00,119.01,119.72,117.25,117.58,144938.0,118.1872,118.8923,116.4393,116.7671,144938.0
2025-04-09 09:35:00,117.84,119.59,117.17,119.59,47384.0,117.0253,118.7632,116.3599,118.7632,47384.0
2025-04-09 09:40:00,119.88,120.16,118.34,118.72,72139.0,119.0512,119.3292,117.5218,117.8992,72139.0
2025-04-09 09:45:00,118.72,119.45,118.26,119.13,74237.0,117.8992,118.6241,117.4424,118.3063,74237.0
2025-04-09 09:50:00,119.14,120.55,118.95,119.89,43375.0,118.3163,119.7165,118.1276,119.0611,43375.0
2025-04-09 09:55:00,119.89,120.62,119.69,120.35,67478.0,119.0611,119.786,118.8625,119.5179,67478.0
2025-04-09 10:00:00,120.22,121.9,120.2,121.04,64124.0,119.3888,121.0572,119.3689,120.2031,64124.0
2025-04-09 10:05:00,120.77,120.95,119.67,120.26,69770.0,119.935,120.1138,118.8426,119.4285,69770.0
2025-04-09 10:10:00,120.26,121.19,119.71,119.84,56238.0,119.4285,120.3521,118.8823,119.0114,56238.0
2025-04-09 10:15:00,120.0,120.53,119.76,120.22,69844.0,119.1703,119.6967,118.932,119.3888,69844.0
2025-04-09 10:20:00,120.25,120.84,119.59,120.31,54480.0,119.4186,120.0045,118.7632,119.4782,54480.0
2025-04-09 10:25:00,120.31,120.54,119.7,120.43,61518.0,119.4782,119.7066,118.8724,119.5973,61518.0
2025-04-09 10:30:00,120.61,121.5,120.3,121.31,33795.0,119.7761,120.66,119.4682,120.4713,33795.0
2025-04-09 10:35:00,121.31,121.49,120.72,120.86,48266.0,120.4713,120.65,119.8853,120.0244,48266.0
2025-04-09 10:40:00,120.86,120.86,119.53,119.76,34963.0,120.0244,120.0244,118.7036,118.932,34963.0
2025-04-09 10:45:00,119.75,120.78,119.59,119.69,56250.0,118.9221,119.9449,118.7632,118.8625,56250.0
2025-04-09 10:50:00,119.69,119.93,118.71,119.09,61583.0,118.8625,119.1008,117.8892,118.2666,61583.0
2025-04-09 10:55:00,119.08,119.5,118.53,118.62,102142.0,118.2567,118.6738,117.7105,117.7999,102142.0
2025-04-09 11:00:00,118.62,119.57,118.54,119.57,85850.0,117.7999,118.7433,117.7204,118.7433,85850.0
2025-04-09 11:05:00,119.46,120.29,119.33,119.9,32934.0,118.6341,119.4583,118.505,119.071,32934.0
2025-04-09 11:10:00,119.68,120.05,118.74,119.33,84383.0,118.8525,119.22,117.919,118.505,84383.0
2025-04-09 11:15:00,119.33,120.26,119.16,119.91,31283.0,118.505,119.4285,118.3361,119.0809,31283.0
2025-04-09 11:20:00,119.91,120.37,119.51,120.03,71469.0,119.0809,119.5378,118.6837,119.2001,71469.0
2025-04-09 11:25:00,119.97,120.08,119.4,119.58,33551.0,119.1405,119.2498,118.5745,118.7532,33551.0
2025-04-09 11:30:00,119.59,119.95,118.83,119.11,36837.0,118.7632,119.1207,118.0084,118.2865,36837.0
2025-04-09 11:35:00,119.17,119.3,118.54,118.57,28908.0,118.3461,118.4752,117.7204,117.7502,28908.0
2025-04-09 11:40:00,118.63,118.74,118.0,118.36,34510.0,117.8098,117.919,117.1841,117.5417,34510.0
2025-04-09 11:45:00,118.23,119.42,118.23,118.95,41823.0,117.4126,118.5943,117.4126,118.1276,41823.0
2025-04-09 11:50:00,119.06,119.08,118.46,118.56,20729.0,118.2368,118.2567,117.641,117.7403,20729.0
2025-04-09 11:55:00,118.57,118.67,118.2,118.62,39663.0,117.7502,117.8495,117.3828,117.7999,39663.0
2025-04-09 12:00:00,118.62,118.77,118.3,118.48,23181.0,117.7999,117.9488,117.4821,117.6608,23181.0
2025-04-09 12:05:00,118.53,119.32,118.4,119.32,23086.0,117.7105,118.495,117.5814,118.495,23086.0
2025-04-09 12:10:00,119.26,120.0,119.17,119.9,41201.0,118.4354,119.1703,118.3461,119.071,41201.0
2025-04-09 12:15:00,120.0,120.15,119.79,120.12,35071.0,119.1703,119.3193,118.9618,119.2895,35071.0
2025-04-09 12:20:00,120.02,120.14,119.64,119.73,37695.0,119.1902,119.3094,118.8128,118.9022,37695.0
2025-04-09 12:25:00,119.68,120.05,119.57,119.63,32549.0,118.8525,119.22,118.7433,118.8029,32549.0
2025-04-09 12:30:00,119.72,119.89,119.44,119.8,32861.0,118.8923,119.0611,118.6142,118.9717,32861.0
2025-04-09 12:35:00,119.84,120.01,119.55,119.79,32177.0,119.0114,119.1803,118.7234,118.9618,32177.0
2025-04-09 12:40:00,119.79,120.02,119.56,119.87,20673.0,118.9618,119.1902,118.7334,119.0412,20673.0
2025-04-09 12:45:00,119.97,120.32,119.68,120.32,38102.0,119.1405,119.4881,118.8525,119.4881,38102.0
2025-04-09 12:50:00,120.32,120.68,119.9,120.43,64478.0,119.4881,119.8456,119.071,119.5973,64478.0
2025-04-09 12:55:00,120.44,120.9,120.14,120.19,29343.0,119.6073,120.0641,119.3094,119.359,29343.0
2025-04-09 13:00:00,120.18,121.76,120.12,121.37,112670.0,119.3491,120.9182,119.2895,120.5308,112670.0
2025-04-09 13:05:00,121.36,121.37,119.95,119.95,67586.0,120.5209,120.5308,119.1207,119.1207,67586.0
2025-04-09 13:10:00,120.04,120.14,119.56,120.04,30281.0,119.21,119.3094,118.7334,119.21,30281.0
2025-04-09 13:15:00,120.06,123.38,118.45,123.36,144385.0,119.2299,122.527,117.631,122.5071,144385.0
2025-04-09 13:20:00,123.18,128.44,121.88,128.27,218196.0,122.3283,127.552,121.0373,127.3831,218196.0
2025-04-09 13:25:00,128.06,132.5,127.88,128.45,196149.0,127.1746,131.5839,126.9958,127.5619,196149.0
2025-04-09 13:30:00,128.66,132.05,127.91,131.81,150701.0,127.7704,131.137,127.0256,130.8987,150701.0
2025-04-09 13:35:00,131.82,133.63,130.6,130.72,179975.0,130.9086,132.7061,129.697,129.8162,179975.0
2025-04-09 13:40:00,130.72,131.06,128.69,129.44,89665.0,129.8162,130.1539,127.8002,128.5451,89665.0
2025-04-09 13:45:00,129.45,131.97,129.22,130.86,86964.0,128.555,131.0576,128.3266,129.9552,86964.0
2025-04-09 13:50:00,130.98,131.6,129.95,130.94,67039.0,130.0744,130.6901,129.0515,130.0347,67039.0
2025-04-09 13:55:00,130.78,133.27,130.33,133.03,75299.0,129.8758,132.3486,129.4289,132.1102,75299.0
2025-04-09 14:00:00,133.12,134.49,132.97,134.08,87862.0,132.1996,133.5601,132.0506,133.153,87862.0
2025-04-09 14:05:00,134.28,134.5,132.29,134.1,268748.0,133.3516,133.5701,131.3753,133.1728,268748.0
2025-04-09 14:10:00,133.81,135.17,133.14,134.2,85440.0,132.8848,134.2354,132.2195,133.2721,85440.0
2025-04-09 14:15:00,134.19,136.69,133.93,135.02,136614.0,133.2622,135.7449,133.004,134.0865,136614.0
2025-04-09 14:20:00,135.15,137.83,135.02,137.0,173710.0,134.2156,136.877,134.0865,136.0528,173710.0
2025-04-09 14:25:00,137.0,137.89,136.3,137.62,96033.0,136.0528,136.9366,135.3576,136.6685,96033.0
2025-04-09 14:30:00,137.77,139.57,137.15,137.56,177492.0,136.8175,138.605,136.2017,136.6089,177492.0
2025-04-09 14:35:00,137.74,138.44,136.84,137.62,78236.0,136.7877,137.4828,135.8939,136.6685,78236.0
2025-04-09 14:40:00,137.45,137.64,133.89,134.29,118557.0,136.4997,136.6884,132.9643,133.3615,118557.0
2025-04-09 14:45:00,134.33,134.95,133.54,134.18,209967.0,133.4012,134.017,132.6167,133.2523,209967.0
2025-04-09 14:50:00,134.49,134.5,132.52,132.94,87013.0,133.5601,133.5701,131.6038,132.0209,87013.0
2025-04-09 14:55:00,132.93,133.74,131.62,131.71,97373.0,132.0109,132.8153,130.71,130.7994,97373.0
2025-04-09 15:00:00,131.8,133.62,130.99,133.62,55076.0,130.8887,132.6962,130.0843,132.6962,55076.0
2025-04-09 15:05:00,133.62,134.39,133.2,134.02,65165.0,132.6962,133.4608,132.2791,133.0934,65165.0
2025-04-09 15:10:00,134.02,135.26,134.01,135.13,97960.0,133.0934,134.3248,133.0835,134.1957,97960.0
2025-04-09 15:15:00,135.15,136.19,134.8,136.19,92726.0,134.2156,135.2484,133.868,135.2484,92726.0
2025-04-09 15:20:00,136.19,136.41,135.33,135.86,78532.0,135.2484,135.4669,134.3943,134.9207,78532.0
2025-04-09 15:25:00,135.79,136.89,135.67,136.59,179033.0,134.8512,135.9435,134.732,135.6456,179033.0
2025-04-09 15:30:00,136.71,137.72,136.27,137.4,156869.0,135.7648,136.7678,135.3278,136.45,156869.0
2025-04-09 15:35:00,137.37,137.42,136.32,137.17,186700.0,136.4202,136.4699,135.3775,136.2216,186700.0
2025-04-09 15:40:00,137.09,137.88,136.93,137.62,159685.0,136.1422,136.9267,135.9833,136.6685,159685.0
2025-04-09 15:45:00,137.47,137.67,136.72,137.27,108302.0,136.5195,136.7182,135.7747,136.3209,108302.0
2025-04-09 15:50:00,137.38,138.07,137.3,137.3,318188.0,136.4302,137.1154,136.3507,136.3507,318188.0
2025-04-09 15:55:00,137.47,137.99,136.69,137.38,708889.0,136.5195,137.0359,135.7449,136.4302,708889.0
2025-04-10 09:30:00,133.23,134.0,132.08,132.88,292372.0,132.3088,133.0735,131.1668,131.9613,292372.0
2025-04-10 09:35:00,132.89,133.19,130.37,130.87,158530.0,131.9712,132.2691,129.4686,129.9652,158530.0
2025-04-10 09:40:00,130.53,131.0,128.74,129.01,90048.0,129.6275,130.0943,127.8499,128.118,90048.0
2025-04-10 09:45:00,129.01,131.04,128.84,130.66,204449.0,128.118,130.134,127.9492,129.7566,204449.0
2025-04-10 09:50:00,130.92,131.5,130.04,130.54,66360.0,130.0148,130.5908,129.1409,129.6374,66360.0
2025-04-10 09:55:00,130.57,131.0,129.5,129.68,47481.0,129.6672,130.0943,128.6046,128.7834,47481.0
2025-04-10 10:00:00,129.65,130.11,128.41,129.95,53884.0,128.7536,129.2104,127.5222,129.0515,53884.0
2025-04-10 10:05:00,130.04,130.74,128.89,129.03,75432.0,129.1409,129.8361,127.9989,128.1379,75432.0
2025-04-10 10:10:00,129.03,129.08,128.06,128.39,51903.0,128.1379,128.1875,127.1746,127.5023,51903.0
2025-04-10 10:15:00,128.52,129.55,128.52,129.27,47782.0,127.6314,128.6543,127.6314,128.3762,47782.0
2025-04-10 10:20:00,129.27,130.27,129.14,130.04,163982.0,128.3762,129.3693,128.2471,129.1409,163982.0
2025-04-10 10:25:00,129.99,130.27,128.87,128.87,76749.0,129.0913,129.3693,127.979,127.979,76749.0
2025-04-10 10:30:00,129.05,130.04,129.03,129.91,104459.0,128.1578,129.1409,128.1379,129.0118,104459.0
2025-04-10 10:35:00,129.85,130.34,129.71,129.91,47054.0,128.9522,129.4388,128.8132,129.0118,47054.0
2025-04-10 10:40:00,129.91,130.7,129.76,129.79,58237.0,129.0118,129.7963,128.8628,128.8926,58237.0
2025-04-10 10:45:00,129.85,129.92,128.87,129.14,34962.0,128.9522,129.0217,127.979,128.2471,34962.0
2025-04-10 10:50:00,129.13,129.82,128.94,129.62,17315.0,128.2372,128.9224,128.0485,128.7238,17315.0
2025-04-10 10:55:00,129.69,129.82,128.71,128.79,13090.0,128.7933,128.9224,127.8201,127.8995,13090.0
2025-04-10 11:00:00,128.76,129.28,128.68,128.79,132871.0,127.8698,128.3862,127.7903,127.8995,132871.0
2025-04-10 11:05:00,128.8,129.91,128.67,129.9,51591.0,127.9095,129.0118,127.7804,129.0019,51591.0
2025-04-10 11:10:00,129.87,130.1,129.21,129.22,29844.0,128.9721,129.2005,128.3166,128.3266,29844.0
2025-04-10 11:15:00,129.22,129.77,129.17,129.46,29993.0,128.3266,128.8728,128.2769,128.5649,29993.0
2025-04-10 11:20:00,129.46,129.75,128.73,128.73,30218.0,128.5649,128.8529,127.84,127.84,30218.0
2025-04-10 11:25:00,128.73,128.94,127.93,127.97,25554.0,127.84,128.0485,127.0455,127.0852,25554.0
2025-04-10 11:30:00,127.97,128.24,127.2,127.74,45665.0,127.0852,127.3534,126.3205,126.8568,45665.0
2025-04-10 11:35:00,127.65,127.89,127.15,127.15,46115.0,126.7674,127.0058,126.2709,126.2709,46115.0
2025-04-10 11:40:00,127.4,127.89,127.22,127.61,32353.0,126.5192,127.0058,126.3404,126.7277,32353.0
2025-04-10 11:45:00,127.5,127.83,126.98,127.04,30901.0,126.6185,126.9462,126.1021,126.1616,30901.0
2025-04-10 11:50:00,127.02,127.12,126.08,126.94,84208.0,126.1418,126.2411,125.2083,126.0623,84208.0
2025-04-10 11:55:00,126.98,127.08,125.81,126.19,49007.0,126.1021,126.2014,124.9402,125.3175,49007.0
2025-04-10 12:00:00,126.35,126.89,125.57,125.59,28403.0,125.4764,126.0127,124.7018,124.7217,28403.0
2025-04-10 12:05:00,125.68,126.88,125.46,126.4,40200.0,124.8111,126.0028,124.5926,125.5261,40200.0
2025-04-10 12:10:00,126.4,126.74,125.66,125.76,30769.0,125.5261,125.8637,124.7912,124.8905,30769.0
2025-04-10 12:15:00,125.72,125.74,125.07,125.23,25515.0,124.8508,124.8706,124.2053,124.3642,25515.0
2025-04-10 12:20:00,125.2,125.24,123.91,124.63,70941.0,124.3344,124.3741,123.0533,123.7683,70941.0
2025-04-10 12:25:00,124.86,124.88,123.4,124.08,140910.0,123.9967,124.0166,122.5468,123.2221,140910.0
2025-04-10 12:30:00,123.88,125.96,123.77,125.85,45109.0,123.0235,125.0891,122.9143,124.9799,45109.0
2025-04-10 12:35:00,126.09,126.51,125.58,126.14,40744.0,125.2182,125.6353,124.7117,125.2679,40744.0
2025-04-10 12:40:00,126.14,126.29,125.5,126.16,38655.0,125.2679,125.4168,124.6323,125.2877,38655.0
2025-04-10 12:45:00,126.17,127.29,125.28,127.15,38570.0,125.2977,126.4099,124.4138,126.2709,38570.0
2025-04-10 12:50:00,126.95,127.24,125.93,126.11,31681.0,126.0723,126.3603,125.0593,125.2381,31681.0
2025-04-10 12:55:00,126.13,126.77,126.0,126.6,34481.0,125.2579,125.8935,125.1288,125.7247,34481.0
2025-04-10 13:00:00,126.6,127.97,126.16,126.97,45023.0,125.7247,127.0852,125.2877,126.0921,45023.0
2025-04-10 13:05:00,126.77,126.99,125.5,125.59,29510.0,125.8935,126.112,124.6323,124.7217,29510.0
2025-04-10 13:10:00,125.48,125.59,124.0,124.15,34909.0,124.6124,124.7217,123.1427,123.2916,34909.0
2025-04-10 13:15:00,124.05,124.9,123.99,124.84,21059.0,123.1923,124.0364,123.1327,123.9769,21059.0
2025-04-10 13:20:00,124.92,125.63,124.47,125.47,32614.0,124.0563,124.7614,123.6094,124.6025,32614.0
2025-04-10 13:25:00,125.34,126.94,125.3,126.79,39601.0,124.4734,126.0623,124.4337,125.9134,39601.0
2025-04-10 13:30:00,126.66,128.14,126.49,127.42,147807.0,125.7843,127.254,125.6155,126.539,147807.0
2025-04-10 13:35:00,127.4,128.11,127.15,127.25,175262.0,126.5192,127.2242,126.2709,126.3702,175262.0
2025-04-10 13:40:00,127.25,128.59,127.11,128.42,139673.0,126.3702,127.7009,126.2312,127.5321,139673.0
2025-04-10 13:45:00,128.45,129.36,128.27,128.67,190651.0,127.5619,128.4656,127.3831,127.7804,190651.0
2025-04-10 13:50:00,128.85,129.54,128.46,129.23,124518.0,127.9591,128.6444,127.5718,128.3365,124518.0
2025-04-10 13:55:00,129.37,130.16,129.33,129.5,100875.0,128.4755,129.2601,128.4358,128.6046,100875.0
2025-04-10 14:00:00,129.42,130.65,129.29,130.63,92282.0,128.5252,129.7467,128.3961,129.7268,92282.0
2025-04-10 14:05:00,130.63,130.74,128.45,128.46,133131.0,129.7268,129.8361,127.5619,127.5718,133131.0
2025-04-10 14:10:00,128.46,128.61,127.47,127.66,51965.0,127.5718,127.7208,126.5887,126.7774,51965.0
2025-04-10 14:15:00,127.46,128.31,127.42,128.04,34045.0,126.5787,127.4229,126.539,127.1547,34045.0
2025-04-10 14:20:00,128.17,129.25,128.17,128.99,53375.0,127.2838,128.3564,127.2838,128.0982,53375.0
2025-04-10 14:25:00,128.99,129.76,128.67,129.61,46767.0,128.0982,128.8628,127.7804,128.7139,46767.0
2025-04-10 14:30:00,129.65,129.79,128.72,128.72,25283.0,128.7536,128.8926,127.83,127.83,25283.0
2025-04-10 14:35:00,128.77,128.89,128.36,128.66,42280.0,127.8797,127.9989,127.4725,127.7704,42280.0
2025-04-10 14:40:00,128.74,130.14,128.66,129.94,72976.0,127.8499,129.2402,127.7704,129.0416,72976.0
2025-04-10 14:45:00,129.94,129.95,128.51,129.04,37818.0,129.0416,129.0515,127.6215,128.1478,37818.0
2025-04-10 14:50:00,129.11,129.73,128.48,128.55,30709.0,128.2173,128.833,127.5917,127.6612,30709.0
2025-04-10 14:55:00,128.64,129.46,128.19,128.86,37392.0,127.7506,128.5649,127.3037,127.9691,37392.0
2025-04-10 15:00:00,128.88,130.14,128.49,129.79,23436.0,127.9889,129.2402,127.6016,128.8926,23436.0
2025-04-10 15:05:00,129.8,130.07,128.26,128.26,46185.0,128.9026,129.1707,127.3732,127.3732,46185.0
2025-04-10 15:10:00,128.37,128.85,128.08,128.52,42490.0,127.4825,127.9591,127.1945,127.6314,42490.0
2025-04-10 15:15:00,128.52,128.99,128.11,128.94,39169.0,127.6314,128.0982,127.2242,128.0485,39169.0
2025-04-10 15:20:00,128.87,129.37,128.21,128.31,42893.0,127.979,128.4755,127.3236,127.4229,42893.0
2025-04-10 15:25:00,128.23,129.01,127.09,127.2,40499.0,127.3434,128.118,126.2113,126.3205,40499.0
2025-04-10 15:30:00,127.16,128.2,127.02,127.43,48476.0,126.2808,127.3136,126.1418,126.549,48476.0
2025-04-10 15:35:00,127.44,127.77,126.59,126.74,57843.0,126.5589,126.8866,125.7148,125.8637,57843.0
2025-04-10 15:40:00,126.74,126.87,125.79,125.87,78133.0,125.8637,125.9928,124.9203,124.9997,78133.0
2025-04-10 15:45:00,125.87,126.53,125.49,126.25,282733.0,124.9997,125.6552,124.6224,125.3771,282733.0
2025-04-10 15:50:00,126.1,127.24,125.59,126.6,494539.0,125.2281,126.3603,124.7217,125.7247,494539.0
2025-04-10 15:55:00,126.6,127.71,126.08,127.45,374585.0,125.7247,126.827,125.2083,126.5688,374585.0
2025-04-11 09:30:00,125.92,126.95,124.0,124.0,44011.0,125.0494,126.0723,123.1427,123.1427,44011.0
2025-04-11 09:35:00,124.23,125.0,123.92,124.84,61128.0,123.3711,124.1358,123.0632,123.9769,61128.0
2025-04-11 09:40:00,124.82,125.63,123.54,125.62,30700.0,123.957,124.7614,122.6858,124.7515,30700.0
2025-04-11 09:45:00,125.31,126.68,125.28,126.59,28820.0,124.4436,125.8041,124.4138,125.7148,28820.0
2025-04-11 09:50:00,126.6,127.68,125.75,127.67,36022.0,125.7247,126.7972,124.8806,126.7873,36022.0
2025-04-11 09:55:00,127.42,127.63,126.0,126.28,45063.0,126.539,126.7476,125.1288,125.4069,45063.0
2025-04-11 10:00:00,126.15,126.51,125.0,125.55,14498.0,125.2778,125.6353,124.1358,124.6819,14498.0
2025-04-11 10:05:00,125.31,126.52,125.02,126.02,37481.0,124.4436,125.6452,124.1556,125.1487,37481.0
2025-04-11 10:10:00,125.9,126.3,124.89,125.32,13856.0,125.0295,125.4268,124.0265,124.4535,13856.0
2025-04-11 10:15:00,125.33,126.06,124.26,124.26,24191.0,124.4635,125.1884,123.4009,123.4009,24191.0
2025-04-11 10:20:00,124.25,124.51,123.35,123.87,21511.0,123.3909,123.6491,122.4972,123.0136,21511.0
2025-04-11 10:25:00,123.75,123.94,123.31,123.58,24184.0,122.8944,123.0831,122.4574,122.7256,24184.0
2025-04-11 10:30:00,123.37,124.76,123.37,124.7,100707.0,122.517,123.8974,122.517,123.8378,100707.0
2025-04-11 10:35:00,124.59,124.96,124.19,124.48,46863.0,123.7286,124.096,123.3314,123.6193,46863.0
2025-04-11 10:40:00,124.52,125.32,124.16,125.32,31918.0,123.6591,124.4535,123.3016,124.4535,31918.0
2025-04-11 10:45:00,125.33,125.99,125.29,125.36,29842.0,124.4635,125.1189,124.4237,124.4933,29842.0
2025-04-11 10:50:00,125.22,125.31,124.87,125.03,18542.0,124.3542,124.4436,124.0067,124.1655,18542.0
2025-04-11 10:55:00,125.12,125.42,124.43,124.52,16405.0,124.2549,124.5528,123.5697,123.6591,16405.0
2025-04-11 11:00:00,124.4,126.38,124.33,124.65,45064.0,123.5399,125.5062,123.4704,123.7882,45064.0
2025-04-11 11:05:00,124.51,124.89,124.2,124.69,48323.0,123.6491,124.0265,123.3413,123.8279,48323.0
2025-04-11 11:10:00,124.69,124.97,124.19,124.41,28388.0,123.8279,124.106,123.3314,123.5498,28388.0
2025-04-11 11:15:00,124.27,124.51,123.99,124.11,31282.0,123.4108,123.6491,123.1327,123.2519,31282.0
2025-04-11 11:20:00,124.12,124.33,123.52,123.8,38110.0,123.2618,123.4704,122.666,122.944,38110.0
2025-04-11 11:25:00,124.01,124.03,123.67,123.73,88257.0,123.1526,123.1725,122.8149,122.8745,88257.0
2025-04-11 11:30:00,123.75,124.02,123.65,123.97,91091.0,122.8944,123.1625,122.7951,123.1129,91091.0
2025-04-11 11:35:00,123.97,124.54,123.79,124.44,118126.0,123.1129,123.6789,122.9341,123.5796,118126.0
2025-04-11 11:40:00,124.44,124.44,123.89,124.17,45617.0,123.5796,123.5796,123.0334,123.3115,45617.0
2025-04-11 11:45:00,124.19,124.5,124.04,124.34,59283.0,123.3314,123.6392,123.1824,123.4803,59283.0
2025-04-11 11:50:00,124.28,124.47,124.07,124.15,53776.0,123.4207,123.6094,123.2122,123.2916,53776.0
2025-04-11 11:55:00,124.13,124.67,124.13,124.52,44958.0,123.2718,123.808,123.2718,123.6591,44958.0
2025-04-11 12:00:00,124.52,124.62,124.13,124.42,58667.0,123.6591,123.7584,123.2718,123.5598,58667.0
2025-04-11 12:05:00,124.43,126.38,124.38,124.39,95772.0,123.5697,125.5062,123.52,123.53,95772.0
2025-04-11 12:10:00,124.41,124.83,124.41,124.6,26654.0,123.5498,123.9669,123.5498,123.7385,26654.0
2025-04-11 12:15:00,124.61,124.97,124.55,124.97,19045.0,123.7484,124.106,123.6889,124.106,19045.0
2025-04-11 12:20:00,124.89,125.22,124.55,124.65,28040.0,124.0265,124.3542,123.6889,123.7882,28040.0
2025-04-11 12:25:00,124.65,125.11,124.45,124.96,44168.0,123.7882,124.245,123.5896,124.096,44168.0
2025-04-11 12:30:00,124.96,125.73,124.9,125.58,51450.0,124.096,124.8607,124.0364,124.7117,51450.0
2025-04-11 12:35:00,125.5,126.1,125.5,125.79,99813.0,124.6323,125.2281,124.6323,124.9203,99813.0
2025-04-11 12:40:00,125.8,126.23,125.5,126.12,44354.0,124.9302,125.3572,124.6323,125.248,44354.0
2025-04-11 12:45:00,126.12,126.41,125.78,126.32,39532.0,125.248,125.536,124.9104,125.4466,39532.0
2025-04-11 12:50:00,126.27,126.62,125.95,126.25,56289.0,125.397,125.7446,125.0792,125.3771,56289.0
2025-04-11 12:55:00,126.25,126.42,125.93,126.17,61579.0,125.3771,125.5459,125.0593,125.2977,61579.0
2025-04-11 13:00:00,126.22,126.4,125.78,126.11,27697.0,125.3473,125.5261,124.9104,125.2381,27697.0
2025-04-11 13:05:00,126.07,126.66,125.9,125.9,57996.0,125.1984,125.7843,125.0295,125.0295,57996.0
2025-04-11 13:10:00,125.96,126.09,125.71,126.03,13943.0,125.0891,125.2182,124.8408,125.1586,13943.0
2025-04-11 13:15:00,125.91,126.06,125.57,125.57,58064.0,125.0395,125.1884,124.7018,124.7018,58064.0
2025-04-11 13:20:00,125.66,126.51,125.53,126.1,36304.0,124.7912,125.6353,124.6621,125.2281,36304.0
2025-04-11 13:25:00,125.93,126.06,125.56,125.71,28173.0,125.0593,125.1884,124.6919,124.8408,28173.0
2025-04-11 13:30:00,125.76,125.99,125.67,125.79,23675.0,124.8905,125.1189,124.8011,124.9203,23675.0
2025-04-11 13:35:00,125.86,126.74,125.63,126.68,60878.0,124.9898,125.8637,124.7614,125.8041,60878.0
2025-04-11 13:40:00,126.69,128.03,126.67,127.8,100855.0,125.8141,127.1448,125.7942,126.9164,100855.0
2025-04-11 13:45:00,127.88,127.91,127.18,127.55,123949.0,126.9958,127.0256,126.3007,126.6681,123949.0
2025-04-11 13:50:00,127.44,127.84,127.29,127.6,50276.0,126.5589,126.9561,126.4099,126.7178,50276.0
2025-04-11 13:55:00,127.5,127.63,127.03,127.32,30285.0,126.6185,126.7476,126.1517,126.4397,30285.0
2025-04-11 14:00:00,127.26,127.45,126.9,127.41,40422.0,126.3801,126.5688,126.0226,126.5291,40422.0
2025-04-11 14:05:00,127.48,127.48,126.86,126.86,21695.0,126.5986,126.5986,125.9829,125.9829,21695.0
2025-04-11 14:10:00,127.01,127.22,126.69,126.79,39942.0,126.1319,126.3404,125.8141,125.9134,39942.0
2025-04-11 14:15:00,126.79,127.01,126.58,126.76,26624.0,125.9134,126.1319,125.7048,125.8836,26624.0
2025-04-11 14:20:00,126.71,127.06,125.9,126.84,47807.0,125.8339,126.1815,125.0295,125.963,47807.0
2025-04-11 14:25:00,126.84,127.04,126.59,127.03,37888.0,125.963,126.1616,125.7148,126.1517,37888.0
2025-04-11 14:30:00,127.02,127.13,126.5,126.68,40107.0,126.1418,126.251,125.6254,125.8041,40107.0
2025-04-11 14:35:00,126.61,127.08,126.53,126.9,31113.0,125.7346,126.2014,125.6552,126.0226,31113.0
2025-04-11 14:40:00,126.89,127.12,126.69,126.8,23432.0,126.0127,126.2411,125.8141,125.9233,23432.0
2025-04-11 14:45:00,126.98,127.2,126.87,127.17,40501.0,126.1021,126.3205,125.9928,126.2907,40501.0
2025-04-11 14:50:00,127.13,127.16,126.43,126.93,62296.0,126.251,126.2808,125.5559,126.0524,62296.0
2025-04-11 14:55:00,126.89,127.19,126.42,126.48,21376.0,126.0127,126.3106,125.5459,125.6055,21376.0
2025-04-11 15:00:00,126.52,127.35,126.47,127.13,15615.0,125.6452,126.4695,125.5956,126.251,15615.0
2025-04-11 15:05:00,127.1,127.67,126.84,127.59,32893.0,126.2212,126.7873,125.963,126.7078,32893.0
2025-04-11 15:10:00,127.74,128.14,127.5,127.98,42791.0,126.8568,127.254,126.6185,127.0951,42791.0
2025-04-11 15:15:00,127.98,128.16,127.41,128.02,45991.0,127.0951,127.2739,126.5291,127.1349,45991.0
2025-04-11 15:20:00,127.94,128.36,127.78,128.14,31531.0,127.0554,127.4725,126.8965,127.254,31531.0
2025-04-11 15:25:00,128.2,128.24,127.78,127.88,29498.0,127.3136,127.3534,126.8965,126.9958,29498.0
2025-04-11 15:30:00,127.81,128.6,127.71,128.22,83355.0,126.9263,127.7109,126.827,127.3335,83355.0
2025-04-11 15:35:00,128.11,128.29,127.71,127.93,61831.0,127.2242,127.403,126.827,127.0455,61831.0
2025-04-11 15:40:00,127.94,128.07,127.74,127.83,84066.0,127.0554,127.1845,126.8568,126.9462,84066.0
2025-04-11 15:45:00,127.81,127.93,127.68,127.86,61886.0,126.9263,127.0455,126.7972,126.976,61886.0
2025-04-11 15:50:00,127.92,127.97,127.34,127.46,195809.0,127.0356,127.0852,126.4596,126.5787,195809.0
2025-04-11 15:55:00,127.45,127.55,127.17,127.17,494227.0,126.5688,126.6681,126.2907,126.2907,494227.0
2025-04-14 09:30:00,130.81,131.29,129.4,129.75,87488.0,129.9056,130.3823,128.5053,128.8529,87488.0
2025-04-14 09:35:00,129.91,130.29,129.39,130.0,91456.0,129.0118,129.3892,128.4954,129.1012,91456.0
2025-04-14 09:40:00,129.85,130.29,128.55,128.8,72750.0,128.9522,129.3892,127.6612,127.9095,72750.0
2025-04-14 09:45:00,128.8,129.46,128.34,129.25,55912.0,127.9095,128.5649,127.4527,128.3564,55912.0
2025-04-14 09:50:00,129.25,129.43,128.6,129.12,90815.0,128.3564,128.5351,127.7109,128.2273,90815.0
2025-04-14 09:55:00,129.23,129.32,128.76,128.85,58000.0,128.3365,128.4259,127.8698,127.9591,58000.0
2025-04-14 10:00:00,129.0,129.9,128.64,129.78,143087.0,128.1081,129.0019,127.7506,128.8827,143087.0
2025-04-14 10:05:00,129.77,130.38,129.53,129.61,85764.0,128.8728,129.4786,128.6344,128.7139,85764.0
2025-04-14 10:10:00,129.65,130.05,129.2,129.89,102449.0,128.7536,129.1508,128.3067,128.9919,102449.0
2025-04-14 10:15:00,129.85,130.04,129.28,129.52,78820.0,128.9522,129.1409,128.3862,128.6245,78820.0
2025-04-14 10:20:00,129.51,130.23,129.5,130.19,103744.0,128.6146,129.3296,128.6046,129.2899,103744.0
2025-04-14 10:25:00,130.19,130.51,129.87,130.44,139309.0,129.2899,129.6077,128.9721,129.5381,139309.0
2025-04-14 10:30:00,130.44,131.08,130.19,130.56,94805.0,129.5381,130.1737,129.2899,129.6573,94805.0
2025-04-14 10:35:00,130.56,130.67,130.32,130.32,66038.0,129.6573,129.7665,129.419,129.419,66038.0
2025-04-14 10:40:00,130.46,130.56,130.17,130.17,198549.0,129.558,129.6573,129.27,129.27,198549.0
2025-04-14 10:45:00,130.13,130.88,130.11,130.59,72112.0,129.2303,129.9751,129.2104,129.6871,72112.0
2025-04-14 10:50:00,130.55,131.03,130.42,130.94,56750.0,129.6474,130.1241,129.5183,130.0347,56750.0
2025-04-14 10:55:00,130.87,131.17,130.59,131.09,76251.0,129.9652,130.2631,129.6871,130.1836,76251.0
2025-04-14 11:00:00,131.1,131.2,130.74,131.0,60188.0,130.1936,130.2929,129.8361,130.0943,60188.0
2025-04-14 11:05:00,131.17,131.27,130.88,131.05,74409.0,130.2631,130.3624,129.9751,130.1439,74409.0
2025-04-14 11:10:00,131.09,131.29,130.66,130.87,66396.0,130.1836,130.3823,129.7566,129.9652,66396.0
2025-04-14 11:15:00,130.83,131.11,130.51,130.97,34657.0,129.9254,130.2035,129.6077,130.0645,34657.0
2025-04-14 11:20:00,131.03,131.67,130.91,131.34,47628.0,130.1241,130.7596,130.0049,130.4319,47628.0
2025-04-14 11:25:00,131.28,131.52,130.45,130.45,53470.0,130.3723,130.6107,129.5481,129.5481,53470.0
2025-04-14 11:30:00,130.46,131.14,130.41,131.14,36953.0,129.558,130.2333,129.5083,130.2333,36953.0
2025-04-14 11:35:00,131.25,131.28,130.14,130.16,35562.0,130.3425,130.3723,129.2402,129.2601,35562.0
2025-04-14 11:40:00,130.26,130.26,129.7,130.19,35675.0,129.3594,129.3594,128.8033,129.2899,35675.0
2025-04-14 11:45:00,130.19,130.21,129.24,129.34,21221.0,129.2899,129.3097,128.3464,128.4457,21221.0
2025-04-14 11:50:00,129.26,129.44,128.91,129.36,17581.0,128.3663,128.5451,128.0187,128.4656,17581.0
2025-04-14 11:55:00,129.35,129.7,129.15,129.17,25102.0,128.4557,128.8033,128.2571,128.2769,25102.0
2025-04-14 12:00:00,129.12,129.92,129.09,129.52,25867.0,128.2273,129.0217,128.1975,128.6245,25867.0
2025-04-14 12:05:00,129.5,129.66,128.97,128.98,39428.0,128.6046,128.7635,128.0783,128.0882,39428.0
2025-04-14 12:10:00,128.97,129.22,128.5,129.09,29509.0,128.0783,128.3266,127.6116,128.1975,29509.0
2025-04-14 12:15:00,129.09,129.85,129.0,129.78,48003.0,128.1975,128.9522,128.1081,128.8827,48003.0
2025-04-14 12:20:00,129.8,129.95,129.39,129.8,28240.0,128.9026,129.0515,128.4954,128.9026,28240.0
2025-04-14 12:25:00,129.7,129.81,129.22,129.41,19538.0,128.8033,128.9125,128.3266,128.5153,19538.0
2025-04-14 12:30:00,129.34,130.2,129.21,130.13,17172.0,128.4457,129.2998,128.3166,129.2303,17172.0
2025-04-14 12:35:00,130.1,130.25,129.95,130.04,19260.0,129.2005,129.3495,129.0515,129.1409,19260.0
2025-04-14 12:40:00,130.0,130.37,129.9,130.19,21672.0,129.1012,129.4686,129.0019,129.2899,21672.0
2025-04-14 12:45:00,130.26,130.29,129.96,130.0,27698.0,129.3594,129.3892,129.0615,129.1012,27698.0
2025-04-14 12:50:00,130.02,130.02,129.5,129.84,91860.0,129.121,129.121,128.6046,128.9423,91860.0
2025-04-14 12:55:00,129.94,129.94,129.37,129.53,13043.0,129.0416,129.0416,128.4755,128.6344,13043.0
2025-04-14 13:00:00,129.51,130.87,129.47,129.64,57706.0,128.6146,129.9652,128.5748,128.7437,57706.0
2025-04-14 13:05:00,129.75,130.28,129.56,130.21,42224.0,128.8529,129.3792,128.6642,129.3097,42224.0
2025-04-14 13:10:00,130.21,130.33,129.84,129.9,47897.0,129.3097,129.4289,128.9423,129.0019,47897.0
2025-04-14 13:15:00,129.9,130.35,129.7,130.22,20787.0,129.0019,129.4488,128.8033,129.3197,20787.0
2025-04-14 13:20:00,130.22,130.66,130.21,130.51,14469.0,129.3197,129.7566,129.3097,129.6077,14469.0
2025-04-14 13:25:00,130.53,130.62,130.14,130.24,33205.0,129.6275,129.7169,129.2402,129.3395,33205.0
2025-04-14 13:30:00,130.23,130.83,130.12,130.53,44385.0,129.3296,129.9254,129.2204,129.6275,44385.0
2025-04-14 13:35:00,130.58,130.86,130.43,130.62,30601.0,129.6772,129.9552,129.5282,129.7169,30601.0
2025-04-14 13:40:00,130.48,130.88,130.33,130.36,24036.0,129.5779,129.9751,129.4289,129.4587,24036.0
2025-04-14 13:45:00,130.46,130.89,130.24,130.77,21456.0,129.558,129.985,129.3395,129.8659,21456.0
2025-04-14 13:50:00,130.79,131.19,130.63,131.06,33317.0,129.8857,130.283,129.7268,130.1539,33317.0
2025-04-14 13:55:00,131.06,131.26,130.87,131.02,46232.0,130.1539,130.3525,129.9652,130.1141,46232.0
2025-04-14 14:00:00,130.97,131.09,130.85,130.87,18948.0,130.0645,130.1836,129.9453,129.9652,18948.0
2025-04-14 14:05:00,130.95,131.18,130.71,130.97,19034.0,130.0446,130.273,129.8063,130.0645,19034.0
2025-04-14 14:10:00,131.09,131.1,130.61,130.78,16839.0,130.1836,130.1936,129.707,129.8758,16839.0
2025-04-14 14:15:00,130.78,130.99,130.5,130.76,29664.0,129.8758,130.0843,129.5977,129.8559,29664.0
2025-04-14 14:20:00,130.79,131.18,130.77,131.08,20477.0,129.8857,130.273,129.8659,130.1737,20477.0
2025-04-14 14:25:00,131.14,131.18,130.92,131.06,19924.0,130.2333,130.273,130.0148,130.1539,19924.0
2025-04-14 14:30:00,131.06,131.25,130.96,131.09,30077.0,130.1539,130.3425,130.0545,130.1836,30077.0
2025-04-14 14:35:00,131.09,131.4,130.98,131.24,23072.0,130.1836,130.4915,130.0744,130.3326,23072.0
2025-04-14 14:40:00,131.24,131.46,131.22,131.43,22979.0,130.3326,130.5511,130.3127,130.5213,22979.0
2025-04-14 14:45:00,131.4,131.48,131.19,131.28,23656.0,130.4915,130.5709,130.283,130.3723,23656.0
2025-04-14 14:50:00,131.31,131.44,131.21,131.39,23464.0,130.4021,130.5312,130.3028,130.4816,23464.0
2025-04-14 14:55:00,131.39,131.44,131.22,131.32,30717.0,130.4816,130.5312,130.3127,130.4121,30717.0
2025-04-14 15:00:00,131.35,131.58,131.22,131.46,39405.0,130.4418,130.6703,130.3127,130.5511,39405.0
2025-04-14 15:05:00,131.5,131.86,131.47,131.86,30608.0,130.5908,130.9483,130.561,130.9483,30608.0
2025-04-14 15:10:00,131.86,132.1,131.7,131.87,35739.0,130.9483,131.1867,130.7894,130.9583,35739.0
2025-04-14 15:15:00,131.88,131.88,131.48,131.62,54420.0,130.9682,130.9682,130.5709,130.71,54420.0
2025-04-14 15:20:00,131.63,131.83,131.51,131.71,32330.0,130.7199,130.9185,130.6007,130.7994,32330.0
2025-04-14 15:25:00,131.62,131.72,131.3,131.46,49898.0,130.71,130.8093,130.3922,130.5511,49898.0
2025-04-14 15:30:00,131.44,131.54,131.17,131.21,60034.0,130.5312,130.6305,130.2631,130.3028,60034.0
2025-04-14 15:35:00,131.18,131.42,130.97,131.12,44135.0,130.273,130.5114,130.0645,130.2134,44135.0
2025-04-14 15:40:00,131.13,131.4,131.12,131.21,49122.0,130.2234,130.4915,130.2134,130.3028,49122.0
2025-04-14 15:45:00,131.21,131.21,130.77,131.01,69008.0,130.3028,130.3028,129.8659,130.1042,69008.0
2025-04-14 15:50:00,130.87,130.95,130.45,130.59,129913.0,129.9652,130.0446,129.5481,129.6871,129913.0
2025-04-14 15:55:00,130.5,130.59,130.2,130.48,294311.0,129.5977,129.6871,129.2998,129.5779,294311.0
2025-04-15 09:30:00,130.43,132.14,129.9,131.72,182521.0,129.5282,131.2264,129.0019,130.8093,182521.0
2025-04-15 09:35:00,131.8,132.97,131.08,132.84,49787.0,130.8887,132.0506,130.1737,131.9215,49787.0
2025-04-15 09:40:00,132.76,133.62,132.51,133.46,60972.0,131.8421,132.6962,131.5938,132.5373,60972.0
2025-04-15 09:45:00,133.38,134.8,133.25,134.19,108718.0,132.4578,133.868,132.3287,133.2622,108718.0
2025-04-15 09:50:00,134.19,135.1,134.13,134.82,101858.0,133.2622,134.1659,133.2026,133.8879,101858.0
2025-04-15 09:55:00,134.66,134.96,133.86,134.18,50957.0,133.729,134.0269,132.9345,133.2523,50957.0
2025-04-15 10:00:00,134.19,134.7,133.97,134.52,30746.0,133.2622,133.7687,133.0437,133.5899,30746.0
2025-04-15 10:05:00,134.52,134.93,134.36,134.66,60367.0,133.5899,133.9971,133.431,133.729,60367.0
2025-04-15 10:10:00,134.55,135.0,134.2,134.34,66922.0,133.6197,134.0666,133.2721,133.4112,66922.0
2025-04-15 10:15:00,134.24,134.63,133.15,133.16,87695.0,133.3119,133.6992,132.2294,132.2393,87695.0
2025-04-15 10:20:00,133.11,134.0,132.57,133.1,43261.0,132.1897,133.0735,131.6534,132.1797,43261.0
2025-04-15 10:25:00,133.02,133.67,132.8,133.51,59069.0,132.1003,132.7458,131.8818,132.5869,59069.0
2025-04-15 10:30:00,133.51,134.04,133.4,133.77,66576.0,132.5869,133.1132,132.4777,132.8451,66576.0
2025-04-15 10:35:00,133.83,133.93,133.3,133.44,38139.0,132.9047,133.004,132.3784,132.5174,38139.0
2025-04-15 10:40:00,133.39,134.42,133.34,134.29,26782.0,132.4677,133.4906,132.4181,133.3615,26782.0
2025-04-15 10:45:00,134.29,134.29,133.25,134.06,47087.0,133.3615,133.3615,132.3287,133.1331,47087.0
2025-04-15 10:50:00,134.2,134.3,133.71,134.07,37612.0,133.2721,133.3715,132.7855,133.143,37612.0
2025-04-15 10:55:00,134.16,134.53,134.09,134.12,54763.0,133.2324,133.5999,133.1629,133.1927,54763.0
2025-04-15 11:00:00,134.12,134.57,134.01,134.45,50127.0,133.1927,133.6396,133.0835,133.5204,50127.0
2025-04-15 11:05:00,134.47,134.57,133.94,134.17,54972.0,133.5403,133.6396,133.0139,133.2424,54972.0
2025-04-15 11:10:00,134.17,134.47,133.88,134.34,43772.0,133.2424,133.5403,132.9544,133.4112,43772.0
2025-04-15 11:15:00,134.41,134.48,133.95,134.09,40258.0,133.4807,133.5502,133.0239,133.1629,40258.0
2025-04-15 11:20:00,134.11,134.39,134.0,134.2,19517.0,133.1828,133.4608,133.0735,133.2721,19517.0
2025-04-15 11:25:00,134.21,134.22,133.76,134.01,54380.0,133.2821,133.292,132.8352,133.0835,54380.0
2025-04-15 11:30:00,134.01,134.68,134.01,134.53,31589.0,133.0835,133.7488,133.0835,133.5999,31589.0
2025-04-15 11:35:00,134.38,134.57,134.0,134.3,56696.0,133.4509,133.6396,133.0735,133.3715,56696.0
2025-04-15 11:40:00,134.3,134.4,134.13,134.34,32620.0,133.3715,133.4708,133.2026,133.4112,32620.0
2025-04-15 11:45:00,134.35,134.52,134.16,134.27,19387.0,133.4211,133.5899,133.2324,133.3417,19387.0
2025-04-15 11:50:00,134.32,134.53,133.95,134.21,44090.0,133.3913,133.5999,133.0239,133.2821,44090.0
2025-04-15 11:55:00,134.15,134.4,133.94,134.3,28173.0,133.2225,133.4708,133.0139,133.3715,28173.0
2025-04-15 12:00:00,134.23,134.66,134.23,134.48,18934.0,133.3019,133.729,133.3019,133.5502,18934.0
2025-04-15 12:05:00,134.56,134.58,134.15,134.24,28440.0,133.6297,133.6495,133.2225,133.3119,28440.0
2025-04-15 12:10:00,134.24,134.51,134.22,134.47,25754.0,133.3119,133.58,133.292,133.5403,25754.0
2025-04-15 12:15:00,134.47,134.59,134.3,134.48,39590.0,133.5403,133.6594,133.3715,133.5502,39590.0
2025-04-15 12:20:00,134.48,134.74,134.28,134.64,30983.0,133.5502,133.8084,133.3516,133.7091,30983.0
2025-04-15 12:25:00,134.68,134.74,134.35,134.5,52578.0,133.7488,133.8084,133.4211,133.5701,52578.0
2025-04-15 12:30:00,134.5,134.68,134.11,134.22,54328.0,133.5701,133.7488,133.1828,133.292,54328.0
2025-04-15 12:35:00,134.18,134.29,133.95,134.25,44291.0,133.2523,133.3615,133.0239,133.3218,44291.0
2025-04-15 12:40:00,134.24,134.47,134.06,134.44,52306.0,133.3119,133.5403,133.1331,133.5105,52306.0
2025-04-15 12:45:00,134.44,134.6,134.08,134.23,40385.0,133.5105,133.6694,133.153,133.3019,40385.0
2025-04-15 12:50:00,134.23,134.29,134.0,134.03,22614.0,133.3019,133.3615,133.0735,133.1033,22614.0
2025-04-15 12:55:00,134.09,134.11,133.7,133.81,47130.0,133.1629,133.1828,132.7756,132.8848,47130.0
2025-04-15 13:00:00,133.7,134.15,133.63,133.95,34980.0,132.7756,133.2225,132.7061,133.0239,34980.0
2025-04-15 13:05:00,134.06,134.16,133.84,133.84,16890.0,133.1331,133.2324,132.9146,132.9146,16890.0
2025-04-15 13:10:00,133.84,133.93,133.68,133.78,31059.0,132.9146,133.004,132.7557,132.855,31059.0
2025-04-15 13:15:00,133.78,133.78,133.41,133.49,82212.0,132.855,132.855,132.4876,132.5671,82212.0
2025-04-15 13:20:00,133.42,133.56,132.95,133.02,36096.0,132.4975,132.6366,132.0308,132.1003,36096.0
2025-04-15 13:25:00,133.12,133.3,132.81,132.99,90175.0,132.1996,132.3784,131.8918,132.0705,90175.0
2025-04-15 13:30:00,132.98,133.35,132.97,133.12,18712.0,132.0606,132.428,132.0506,132.1996,18712.0
2025-04-15 13:35:00,133.11,133.45,132.88,133.32,22556.0,132.1897,132.5273,131.9613,132.3982,22556.0
2025-04-15 13:40:00,133.32,133.62,133.32,133.44,24525.0,132.3982,132.6962,132.3982,132.5174,24525.0
2025-04-15 13:45:00,133.46,133.53,133.3,133.43,15897.0,132.5373,132.6068,132.3784,132.5075,15897.0
2025-04-15 13:50:00,133.43,133.43,132.86,132.87,20842.0,132.5075,132.5075,131.9414,131.9513,20842.0
2025-04-15 13:55:00,132.88,133.35,132.84,133.25,27814.0,131.9613,132.428,131.9215,132.3287,27814.0
2025-04-15 14:00:00,133.25,133.42,133.06,133.15,27618.0,132.3287,132.4975,132.14,132.2294,27618.0
2025-04-15 14:05:00,133.15,133.21,132.97,133.15,39016.0,132.2294,132.289,132.0506,132.2294,39016.0
2025-04-15 14:10:00,133.18,133.24,132.73,132.78,21252.0,132.2592,132.3188,131.8123,131.862,21252.0
2025-04-15 14:15:00,132.78,132.8,132.58,132.71,22596.0,131.862,131.8818,131.6633,131.7924,22596.0
2025-04-15 14:20:00,132.71,132.95,132.63,132.86,11544.0,131.7924,132.0308,131.713,131.9414,11544.0
2025-04-15 14:25:00,132.86,133.03,132.63,132.71,22710.0,131.9414,132.1102,131.713,131.7924,22710.0
2025-04-15 14:30:00,132.75,133.12,132.63,133.07,68993.0,131.8322,132.1996,131.713,132.15,68993.0
2025-04-15 14:35:00,133.15,133.2,132.88,133.03,17927.0,132.2294,132.2791,131.9613,132.1102,17927.0
2025-04-15 14:40:00,133.03,133.38,132.97,133.38,16904.0,132.1102,132.4578,132.0506,132.4578,16904.0
2025-04-15 14:45:00,133.38,133.65,133.26,133.26,31887.0,132.4578,132.7259,132.3386,132.3386,31887.0
2025-04-15 14:50:00,133.26,133.48,133.2,133.39,22911.0,132.3386,132.5571,132.2791,132.4677,22911.0
2025-04-15 14:55:00,133.39,133.67,133.38,133.55,18866.0,132.4677,132.7458,132.4578,132.6266,18866.0
2025-04-15 15:00:00,133.51,133.75,133.44,133.72,69515.0,132.5869,132.8253,132.5174,132.7955,69515.0
2025-04-15 15:05:00,133.7,133.78,133.47,133.61,85934.0,132.7756,132.855,132.5472,132.6862,85934.0
2025-04-15 15:10:00,133.61,133.71,133.36,133.66,52153.0,132.6862,132.7855,132.438,132.7359,52153.0
2025-04-15 15:15:00,133.66,133.86,133.56,133.82,35103.0,132.7359,132.9345,132.6366,132.8948,35103.0
2025-04-15 15:20:00,133.81,133.81,133.35,133.39,64945.0,132.8848,132.8848,132.428,132.4677,64945.0
2025-04-15 15:25:00,133.47,133.52,133.23,133.44,57783.0,132.5472,132.5968,132.3088,132.5174,57783.0
2025-04-15 15:30:00,133.5,133.57,133.27,133.47,70986.0,132.577,132.6465,132.3486,132.5472,70986.0
2025-04-15 15:35:00,133.47,133.6,133.23,133.39,82432.0,132.5472,132.6763,132.3088,132.4677,82432.0
2025-04-15 15:40:00,133.39,133.66,133.22,133.59,73369.0,132.4677,132.7359,132.2989,132.6664,73369.0
2025-04-15 15:45:00,133.57,133.7,133.29,133.62,113142.0,132.6465,132.7756,132.3684,132.6962,113142.0
2025-04-15 15:50:00,133.66,134.08,133.36,133.9,129408.0,132.7359,133.153,132.438,132.9742,129408.0
2025-04-15 15:55:00,133.9,133.91,133.46,133.6,347762.0,132.9742,132.9841,132.5373,132.6763,347762.0
2025-04-16 09:30:00,131.43,132.45,131.01,132.15,66399.0,130.5213,131.5342,130.1042,131.2363,66399.0
2025-04-16 09:35:00,131.86,132.74,131.33,131.9,29970.0,130.9483,131.8222,130.422,130.988,29970.0
2025-04-16 09:40:00,131.9,132.39,131.7,131.89,33269.0,130.988,131.4747,130.7894,130.9781,33269.0
2025-04-16 09:45:00,131.89,131.89,130.79,130.97,33496.0,130.9781,130.9781,129.8857,130.0645,33496.0
2025-04-16 09:50:00,131.07,131.1,130.25,130.67,57305.0,130.1638,130.1936,129.3495,129.7665,57305.0
2025-04-16 09:55:00,130.58,130.81,130.12,130.2,28583.0,129.6772,129.9056,129.2204,129.2998,28583.0
2025-04-16 10:00:00,130.2,130.58,129.94,130.08,35327.0,129.2998,129.6772,129.0416,129.1806,35327.0
2025-04-16 10:05:00,130.01,131.01,129.96,130.61,24663.0,129.1111,130.1042,129.0615,129.707,24663.0
2025-04-16 10:10:00,130.47,130.83,129.89,130.0,43622.0,129.5679,129.9254,128.9919,129.1012,43622.0
2025-04-16 10:15:00,129.94,130.5,129.94,130.5,36579.0,129.0416,129.5977,129.0416,129.5977,36579.0
2025-04-16 10:20:00,130.5,130.5,130.14,130.34,56229.0,129.5977,129.5977,129.2402,129.4388,56229.0
2025-04-16 10:25:00,130.34,130.74,130.15,130.46,55203.0,129.4388,129.8361,129.2501,129.558,55203.0
2025-04-16 10:30:00,130.36,130.76,130.01,130.51,50281.0,129.4587,129.8559,129.1111,129.6077,50281.0
2025-04-16 10:35:00,130.47,130.87,130.19,130.42,51570.0,129.5679,129.9652,129.2899,129.5183,51570.0
2025-04-16 10:40:00,130.3,130.72,130.29,130.68,32030.0,129.3991,129.8162,129.3892,129.7765,32030.0
2025-04-16 10:45:00,130.68,130.84,130.49,130.61,31312.0,129.7765,129.9354,129.5878,129.707,31312.0
2025-04-16 10:50:00,130.57,130.78,130.36,130.49,41181.0,129.6672,129.8758,129.4587,129.5878,41181.0
2025-04-16 10:55:00,130.49,130.84,130.34,130.77,55963.0,129.5878,129.9354,129.4388,129.8659,55963.0
2025-04-16 11:00:00,130.67,130.94,130.59,130.9,36834.0,129.7665,130.0347,129.6871,129.995,36834.0
2025-04-16 11:05:00,130.87,131.03,130.45,130.91,19786.0,129.9652,130.1241,129.5481,130.0049,19786.0
2025-04-16 11:10:00,130.7,131.08,130.7,130.87,11478.0,129.7963,130.1737,129.7963,129.9652,11478.0
2025-04-16 11:15:00,130.94,130.99,130.53,130.81,25675.0,130.0347,130.0843,129.6275,129.9056,25675.0
2025-04-16 11:20:00,130.81,131.48,130.78,131.37,17780.0,129.9056,130.5709,129.8758,130.4617,17780.0
2025-04-16 11:25:00,131.5,131.84,131.42,131.72,42521.0,130.5908,130.9285,130.5114,130.8093,42521.0
2025-04-16 11:30:00,131.73,131.81,131.46,131.74,22627.0,130.8192,130.8987,130.5511,130.8292,22627.0
2025-04-16 11:35:00,131.69,131.72,131.4,131.5,20361.0,130.7795,130.8093,130.4915,130.5908,20361.0
2025-04-16 11:40:00,131.5,131.57,131.26,131.39,24874.0,130.5908,130.6603,130.3525,130.4816,24874.0
2025-04-16 11:45:00,131.47,131.55,131.23,131.4,19565.0,130.561,130.6405,130.3227,130.4915,19565.0
2025-04-16 11:50:00,131.31,131.56,131.25,131.31,26174.0,130.4021,130.6504,130.3425,130.4021,26174.0
2025-04-16 11:55:00,131.31,131.42,131.01,131.24,17987.0,130.4021,130.5114,130.1042,130.3326,17987.0
2025-04-16 12:00:00,131.29,131.33,131.09,131.12,13462.0,130.3823,130.422,130.1836,130.2134,13462.0
2025-04-16 12:05:00,131.12,131.18,130.85,131.1,26422.0,130.2134,130.273,129.9453,130.1936,26422.0
2025-04-16 12:10:00,131.11,131.2,130.94,130.99,18130.0,130.2035,130.2929,130.0347,130.0843,18130.0
2025-04-16 12:15:00,131.06,131.23,130.94,131.08,21533.0,130.1539,130.3227,130.0347,130.1737,21533.0
2025-04-16 12:20:00,130.95,131.17,130.9,131.08,31196.0,130.0446,130.2631,129.995,130.1737,31196.0
2025-04-16 12:25:00,131.05,131.17,130.9,131.07,112910.0,130.1439,130.2631,129.995,130.1638,112910.0
2025-04-16 12:30:00,131.07,131.33,130.9,131.27,55099.0,130.1638,130.422,129.995,130.3624,55099.0
2025-04-16 12:35:00,131.26,131.27,130.76,130.94,26198.0,130.3525,130.3624,129.8559,130.0347,26198.0
2025-04-16 12:40:00,130.88,131.09,130.62,131.09,13633.0,129.9751,130.1836,129.7169,130.1836,13633.0
2025-04-16 12:45:00,131.1,131.11,130.74,130.74,11757.0,130.1936,130.2035,129.8361,129.8361,11757.0
2025-04-16 12:50:00,130.79,130.87,130.64,130.87,28094.0,129.8857,129.9652,129.7368,129.9652,28094.0
2025-04-16 12:55:00,130.89,130.96,130.8,130.96,17785.0,129.985,130.0545,129.8957,130.0545,17785.0
2025-04-16 13:00:00,130.9,131.05,130.66,130.93,35959.0,129.995,130.1439,129.7566,130.0248,35959.0
2025-04-16 13:05:00,130.93,131.14,130.75,130.88,15707.0,130.0248,130.2333,129.846,129.9751,15707.0
2025-04-16 13:10:00,130.87,130.88,130.62,130.8,33737.0,129.9652,129.9751,129.7169,129.8957,33737.0
2025-04-16 13:15:00,130.8,131.26,130.79,131.18,18437.0,129.8957,130.3525,129.8857,130.273,18437.0
2025-04-16 13:20:00,131.18,131.25,130.82,130.86,21204.0,130.273,130.3425,129.9155,129.9552,21204.0
2025-04-16 13:25:00,130.87,131.01,130.77,130.94,20761.0,129.9652,130.1042,129.8659,130.0347,20761.0
2025-04-16 13:30:00,130.94,130.96,129.96,130.02,47980.0,130.0347,130.0545,129.0615,129.121,47980.0
2025-04-16 13:35:00,130.06,130.26,129.74,129.83,23171.0,129.1608,129.3594,128.843,128.9324,23171.0
2025-04-16 13:40:00,129.84,129.84,129.32,129.57,33897.0,128.9423,128.9423,128.4259,128.6742,33897.0
2025-04-16 13:45:00,129.49,129.56,128.91,129.24,43120.0,128.5947,128.6642,128.0187,128.3464,43120.0
2025-04-16 13:50:00,129.18,129.65,128.98,129.26,78961.0,128.2869,128.7536,128.0882,128.3663,78961.0
2025-04-16 13:55:00,129.33,129.37,128.37,128.44,100243.0,128.4358,128.4755,127.4825,127.552,100243.0
2025-04-16 14:00:00,128.5,129.24,128.48,128.79,53326.0,127.6116,128.3464,127.5917,127.8995,53326.0
2025-04-16 14:05:00,128.76,129.02,128.67,128.93,58649.0,127.8698,128.128,127.7804,128.0386,58649.0
2025-04-16 14:10:00,129.05,129.6,128.88,129.6,56329.0,128.1578,128.7039,127.9889,128.7039,56329.0
2025-04-16 14:15:00,129.53,129.63,128.95,129.05,24787.0,128.6344,128.7337,128.0584,128.1578,24787.0
2025-04-16 14:20:00,129.08,129.84,128.92,129.75,30635.0,128.1875,128.9423,128.0286,128.8529,30635.0
2025-04-16 14:25:00,129.67,130.28,129.53,129.94,47008.0,128.7735,129.3792,128.6344,129.0416,47008.0
2025-04-16 14:30:00,129.86,129.9,129.58,129.79,25348.0,128.9622,129.0019,128.6841,128.8926,25348.0
2025-04-16 14:35:00,129.79,129.91,129.24,129.32,45238.0,128.8926,129.0118,128.3464,128.4259,45238.0
2025-04-16 14:40:00,129.32,129.66,129.22,129.28,124502.0,128.4259,128.7635,128.3266,128.3862,124502.0
2025-04-16 14:45:00,129.28,129.36,128.84,128.93,21879.0,128.3862,128.4656,127.9492,128.0386,21879.0
2025-04-16 14:50:00,129.02,129.02,128.68,128.71,78598.0,128.128,128.128,127.7903,127.8201,78598.0
2025-04-16 14:55:00,128.69,128.84,128.4,128.4,36358.0,127.8002,127.9492,127.5122,127.5122,36358.0
2025-04-16 15:00:00,128.47,128.7,128.04,128.07,53897.0,127.5818,127.8102,127.1547,127.1845,53897.0
2025-04-16 15:05:00,128.1,128.1,127.56,127.56,132707.0,127.2143,127.2143,126.6781,126.6781,132707.0
2025-04-16 15:10:00,127.57,127.83,127.28,127.59,106408.0,126.688,126.9462,126.4,126.7078,106408.0
2025-04-16 15:15:00,127.64,127.78,127.35,127.35,52678.0,126.7575,126.8965,126.4695,126.4695,52678.0
2025-04-16 15:20:00,127.36,127.47,127.2,127.21,85884.0,126.4794,126.5887,126.3205,126.3305,85884.0
2025-04-16 15:25:00,127.19,127.5,127.13,127.5,68471.0,126.3106,126.6185,126.251,126.6185,68471.0
2025-04-16 15:30:00,127.5,128.14,127.5,127.99,49380.0,126.6185,127.254,126.6185,127.1051,49380.0
2025-04-16 15:35:00,127.9,128.11,127.65,128.0,70857.0,127.0157,127.2242,126.7674,127.115,70857.0
2025-04-16 15:40:00,128.03,128.39,128.0,128.16,71538.0,127.1448,127.5023,127.115,127.2739,71538.0
2025-04-16 15:45:00,128.17,128.6,128.02,128.57,85011.0,127.2838,127.7109,127.1349,127.6811,85011.0
2025-04-16 15:50:00,128.6,129.48,128.47,129.31,155260.0,127.7109,128.5848,127.5818,128.416,155260.0
2025-04-16 15:55:00,129.23,129.59,128.88,129.29,327984.0,128.3365,128.694,127.9889,128.3961,327984.0
2025-04-17 09:30:00,132.0,132.0,128.64,129.06,259047.0,131.0874,131.0874,127.7506,128.1677,259047.0
2025-04-17 09:35:00,129.11,131.95,128.65,131.15,84946.0,128.2173,131.0377,127.7605,130.2432,84946.0
2025-04-17 09:40:00,131.64,131.99,131.03,131.15,66431.0,130.7298,131.0774,130.1241,130.2432,66431.0
2025-04-17 09:45:00,131.24,131.48,130.74,131.29,34249.0,130.3326,130.5709,129.8361,130.3823,34249.0
2025-04-17 09:50:00,131.29,131.84,131.17,131.77,28862.0,130.3823,130.9285,130.2631,130.8589,28862.0
2025-04-17 09:55:00,131.78,132.13,131.22,131.52,39230.0,130.8689,131.2165,130.3127,130.6107,39230.0
2025-04-17 10:00:00,131.65,132.37,131.37,132.18,63614.0,130.7398,131.4548,130.4617,131.2661,63614.0
2025-04-17 10:05:00,132.25,132.33,131.31,131.73,42191.0,131.3356,131.4151,130.4021,130.8192,42191.0
2025-04-17 10:10:00,131.53,131.9,131.36,131.42,23605.0,130.6206,130.988,130.4518,130.5114,23605.0
2025-04-17 10:15:00,131.47,131.97,131.23,131.57,36733.0,130.561,131.0576,130.3227,130.6603,36733.0
2025-04-17 10:20:00,131.51,131.79,131.0,131.47,16195.0,130.6007,130.8788,130.0943,130.561,16195.0
2025-04-17 10:25:00,131.43,131.61,130.52,130.7,22641.0,130.5213,130.7001,129.6176,129.7963,22641.0
2025-04-17 10:30:00,130.69,131.1,130.51,130.88,28364.0,129.7864,130.1936,129.6077,129.9751,28364.0
2025-04-17 10:35:00,130.87,131.08,130.32,130.47,89116.0,129.9652,130.1737,129.419,129.5679,89116.0
2025-04-17 10:40:00,130.43,130.59,130.08,130.35,27996.0,129.5282,129.6871,129.1806,129.4488,27996.0
2025-04-17 10:45:00,130.35,130.87,130.25,130.41,16827.0,129.4488,129.9652,129.3495,129.5083,16827.0
2025-04-17 10:50:00,130.43,130.93,130.28,130.56,18467.0,129.5282,130.0248,129.3792,129.6573,18467.0
2025-04-17 10:55:00,130.65,130.65,130.21,130.3,12803.0,129.7467,129.7467,129.3097,129.3991,12803.0
2025-04-17 11:00:00,130.27,130.37,129.96,130.29,13802.0,129.3693,129.4686,129.0615,129.3892,13802.0
2025-04-17 11:05:00,130.3,131.13,130.29,131.07,12775.0,129.3991,130.2234,129.3892,130.1638,12775.0
2025-04-17 11:10:00,130.9,131.55,130.79,131.27,13955.0,129.995,130.6405,129.8857,130.3624,13955.0
2025-04-17 11:15:00,131.28,131.72,131.07,131.45,17255.0,130.3723,130.8093,130.1638,130.5412,17255.0
2025-04-17 11:20:00,131.5,131.51,130.66,130.74,22375.0,130.5908,130.6007,129.7566,129.8361,22375.0
2025-04-17 11:25:00,130.77,130.87,130.4,130.53,23330.0,129.8659,129.9652,129.4984,129.6275,23330.0
2025-04-17 11:30:00,130.52,131.1,130.51,130.83,12865.0,129.6176,130.1936,129.6077,129.9254,12865.0
2025-04-17 11:35:00,130.83,131.32,130.54,130.96,20157.0,129.9254,130.4121,129.6374,130.0545,20157.0
2025-04-17 11:40:00,130.82,131.21,130.82,131.09,14395.0,129.9155,130.3028,129.9155,130.1836,14395.0
2025-04-17 11:45:00,130.98,131.58,130.88,131.36,14459.0,130.0744,130.6703,129.9751,130.4518,14459.0
2025-04-17 11:50:00,131.12,131.64,130.97,131.41,28489.0,130.2134,130.7298,130.0645,130.5014,28489.0
2025-04-17 11:55:00,131.4,131.65,130.92,131.06,15950.0,130.4915,130.7398,130.0148,130.1539,15950.0
2025-04-17 12:00:00,131.07,131.8,130.71,130.84,30139.0,130.1638,130.8887,129.8063,129.9354,30139.0
2025-04-17 12:05:00,130.84,131.96,130.75,131.19,45581.0,129.9354,131.0476,129.846,130.283,45581.0
2025-04-17 12:10:00,131.23,131.33,130.7,131.1,16609.0,130.3227,130.422,129.7963,130.1936,16609.0
2025-04-17 12:15:00,131.05,131.71,130.93,131.65,13768.0,130.1439,130.7994,130.0248,130.7398,13768.0
2025-04-17 12:20:00,131.58,132.09,131.43,131.98,33164.0,130.6703,131.1767,130.5213,131.0675,33164.0
2025-04-17 12:25:00,131.98,132.28,131.94,131.94,19823.0,131.0675,131.3654,131.0278,131.0278,19823.0
2025-04-17 12:30:00,132.0,132.29,131.67,132.01,17874.0,131.0874,131.3753,130.7596,131.0973,17874.0
2025-04-17 12:35:00,132.11,132.31,131.79,131.84,28263.0,131.1966,131.3952,130.8788,130.9285,28263.0
2025-04-17 12:40:00,131.79,131.98,131.31,131.55,19083.0,130.8788,131.0675,130.4021,130.6405,19083.0
2025-04-17 12:45:00,131.47,131.85,131.38,131.54,14774.0,130.561,130.9384,130.4716,130.6305,14774.0
2025-04-17 12:50:00,131.74,132.22,131.74,132.08,22708.0,130.8292,131.3058,130.8292,131.1668,22708.0
2025-04-17 12:55:00,132.14,132.36,132.08,132.09,31746.0,131.2264,131.4449,131.1668,131.1767,31746.0
2025-04-17 13:00:00,132.16,132.5,131.89,131.95,36183.0,131.2462,131.5839,130.9781,131.0377,36183.0
2025-04-17 13:05:00,131.93,132.19,131.86,132.11,12175.0,131.0178,131.276,130.9483,131.1966,12175.0
2025-04-17 13:10:00,132.02,132.02,131.17,131.17,25605.0,131.1072,131.1072,130.2631,130.2631,25605.0
2025-04-17 13:15:00,131.25,131.37,130.73,130.96,21427.0,130.3425,130.4617,129.8261,130.0545,21427.0
2025-04-17 13:20:00,130.95,131.38,130.75,131.38,16072.0,130.0446,130.4716,129.846,130.4716,16072.0
2025-04-17 13:25:00,131.43,131.52,131.19,131.28,11825.0,130.5213,130.6107,130.283,130.3723,11825.0
2025-04-17 13:30:00,131.41,131.95,131.36,131.87,11744.0,130.5014,131.0377,130.4518,130.9583,11744.0
2025-04-17 13:35:00,131.86,131.95,131.62,131.95,12150.0,130.9483,131.0377,130.71,131.0377,12150.0
2025-04-17 13:40:00,132.0,132.04,131.68,132.0,17592.0,131.0874,131.1271,130.7696,131.0874,17592.0
2025-04-17 13:45:00,131.95,132.31,131.75,131.77,35302.0,131.0377,131.3952,130.8391,130.8589,35302.0
2025-04-17 13:50:00,131.84,131.95,131.64,131.79,18248.0,130.9285,131.0377,130.7298,130.8788,18248.0
2025-04-17 13:55:00,131.76,132.0,131.53,131.64,12308.0,130.849,131.0874,130.6206,130.7298,12308.0
2025-04-17 14:00:00,131.64,131.72,131.13,131.43,13991.0,130.7298,130.8093,130.2234,130.5213,13991.0
2025-04-17 14:05:00,131.42,131.55,131.13,131.24,30800.0,130.5114,130.6405,130.2234,130.3326,30800.0
2025-04-17 14:10:00,131.27,131.52,130.96,130.96,15597.0,130.3624,130.6107,130.0545,130.0545,15597.0
2025-04-17 14:15:00,130.95,131.4,130.85,131.36,15740.0,130.0446,130.4915,129.9453,130.4518,15740.0
2025-04-17 14:20:00,131.33,131.43,131.15,131.35,9790.0,130.422,130.5213,130.2432,130.4418,9790.0
2025-04-17 14:25:00,131.35,131.52,131.14,131.25,15938.0,130.4418,130.6107,130.2333,130.3425,15938.0
2025-04-17 14:30:00,131.28,131.73,131.28,131.48,14512.0,130.3723,130.8192,130.3723,130.5709,14512.0
2025-04-17 14:35:00,131.51,131.75,131.47,131.59,11854.0,130.6007,130.8391,130.561,130.6802,11854.0
2025-04-17 14:40:00,131.67,131.67,131.37,131.66,22247.0,130.7596,130.7596,130.4617,130.7497,22247.0
2025-04-17 14:45:00,131.62,131.76,131.03,131.14,52466.0,130.71,130.849,130.1241,130.2333,52466.0
2025-04-17 14:50:00,131.02,131.3,130.82,131.1,23231.0,130.1141,130.3922,129.9155,130.1936,23231.0
2025-04-17 14:55:00,131.1,131.29,130.95,130.99,13108.0,130.1936,130.3823,130.0446,130.0843,13108.0
2025-04-17 15:00:00,131.06,131.14,130.71,130.93,17054.0,130.1539,130.2333,129.8063,130.0248,17054.0
2025-04-17 15:05:00,130.9,131.0,130.76,130.84,14351.0,129.995,130.0943,129.8559,129.9354,14351.0
2025-04-17 15:10:00,130.84,130.9,130.32,130.39,15417.0,129.9354,129.995,129.419,129.4885,15417.0
2025-04-17 15:15:00,130.35,130.56,130.06,130.35,28082.0,129.4488,129.6573,129.1608,129.4488,28082.0
2025-04-17 15:20:00,130.42,130.69,130.08,130.55,26967.0,129.5183,129.7864,129.1806,129.6474,26967.0
2025-04-17 15:25:00,130.58,130.66,130.32,130.37,17418.0,129.6772,129.7566,129.419,129.4686,17418.0
2025-04-17 15:30:00,130.36,130.74,130.32,130.73,17851.0,129.4587,129.8361,129.419,129.8261,17851.0
2025-04-17 15:35:00,130.64,130.85,130.51,130.7,23218.0,129.7368,129.9453,129.6077,129.7963,23218.0
2025-04-17 15:40:00,130.7,130.89,130.51,130.6,48131.0,129.7963,129.985,129.6077,129.697,48131.0
2025-04-17 15:45:00,130.65,130.68,130.05,130.13,58001.0,129.7467,129.7765,129.1508,129.2303,58001.0
2025-04-17 15:50:00,130.05,130.58,129.82,130.58,60158.0,129.1508,129.6772,128.9224,129.6772,60158.0
2025-04-17 15:55:00,130.53,130.58,130.07,130.31,235713.0,129.6275,129.6772,129.1707,129.409,235713.0
2025-04-21 09:30:00,127.0,127.67,125.02,125.11,100893.0,126.1219,126.7873,124.1556,124.245,100893.0
2025-04-21 09:35:00,125.32,125.8,124.69,125.64,41972.0,124.4535,124.9302,123.8279,124.7713,41972.0
2025-04-21 09:40:00,125.63,125.83,124.87,125.13,44776.0,124.7614,124.96,124.0067,124.2649,44776.0
2025-04-21 09:45:00,125.13,125.37,124.63,124.78,40646.0,124.2649,124.5032,123.7683,123.9173,40646.0
2025-04-21 09:50:00,124.64,124.91,124.3,124.35,29645.0,123.7782,124.0464,123.4406,123.4902,29645.0
2025-04-21 09:55:00,124.32,124.45,123.66,123.66,33441.0,123.4605,123.5896,122.805,122.805,33441.0
2025-04-21 10:00:00,123.55,123.73,122.67,123.01,80232.0,122.6958,122.8745,121.8219,122.1595,80232.0
2025-04-21 10:05:00,123.0,123.0,121.79,121.84,69173.0,122.1496,122.1496,120.9479,120.9976,69173.0
2025-04-21 10:10:00,121.86,122.17,121.71,122.0,88549.0,121.0175,121.3253,120.8685,121.1565,88549.0
2025-04-21 10:15:00,122.0,122.03,121.49,121.96,64883.0,121.1565,121.1863,120.65,121.1168,64883.0
2025-04-21 10:20:00,121.96,122.39,121.71,121.75,50383.0,121.1168,121.5438,120.8685,120.9082,50383.0
2025-04-21 10:25:00,121.66,121.97,121.41,121.68,33732.0,120.8188,121.1267,120.5706,120.8387,33732.0
2025-04-21 10:30:00,121.7,121.79,121.47,121.64,32249.0,120.8586,120.9479,120.6302,120.799,32249.0
2025-04-21 10:35:00,121.63,121.77,121.16,121.58,54516.0,120.7891,120.9281,120.3223,120.7394,54516.0
2025-04-21 10:40:00,121.63,122.24,121.55,121.68,69277.0,120.7891,121.3948,120.7096,120.8387,69277.0
2025-04-21 10:45:00,121.77,122.01,121.58,121.6,28544.0,120.9281,121.1664,120.7394,120.7593,28544.0
2025-04-21 10:50:00,121.6,121.7,121.26,121.4,95584.0,120.7593,120.8586,120.4216,120.5606,95584.0
2025-04-21 10:55:00,121.4,121.45,120.91,121.19,60480.0,120.5606,120.6103,120.074,120.3521,60480.0
2025-04-21 11:00:00,121.12,121.56,121.11,121.36,71953.0,120.2826,120.7195,120.2726,120.5209,71953.0
2025-04-21 11:05:00,121.34,121.85,121.34,121.59,39072.0,120.5011,121.0075,120.5011,120.7493,39072.0
2025-04-21 11:10:00,121.57,121.86,121.14,121.22,37451.0,120.7295,121.0175,120.3024,120.3819,37451.0
2025-04-21 11:15:00,121.15,121.58,121.15,121.33,39476.0,120.3124,120.7394,120.3124,120.4911,39476.0
2025-04-21 11:20:00,121.33,121.39,120.94,120.94,47339.0,120.4911,120.5507,120.1038,120.1038,47339.0
2025-04-21 11:25:00,120.97,121.09,120.61,120.7,67673.0,120.1336,120.2528,119.7761,119.8655,67673.0
2025-04-21 11:30:00,120.7,120.89,120.6,120.65,81977.0,119.8655,120.0542,119.7662,119.8158,81977.0
2025-04-21 11:35:00,120.65,120.84,120.42,120.64,70643.0,119.8158,120.0045,119.5874,119.8059,70643.0
2025-04-21 11:40:00,120.59,120.86,120.5,120.59,33796.0,119.7562,120.0244,119.6669,119.7562,33796.0
2025-04-21 11:45:00,120.53,120.67,119.91,120.13,79390.0,119.6967,119.8357,119.0809,119.2994,79390.0
2025-04-21 11:50:00,120.05,120.18,119.69,120.05,29743.0,119.22,119.3491,118.8625,119.22,29743.0
2025-04-21 11:55:00,120.09,120.22,119.9,120.01,30053.0,119.2597,119.3888,119.071,119.1803,30053.0
2025-04-21 12:00:00,120.01,120.43,119.96,120.39,25612.0,119.1803,119.5973,119.1306,119.5576,25612.0
2025-04-21 12:05:00,120.33,120.68,120.25,120.4,45198.0,119.498,119.8456,119.4186,119.5676,45198.0
2025-04-21 12:10:00,120.44,121.0,120.31,120.96,44412.0,119.6073,120.1634,119.4782,120.1237,44412.0
2025-04-21 12:15:00,120.96,121.09,120.62,120.84,62958.0,120.1237,120.2528,119.786,120.0045,62958.0
2025-04-21 12:20:00,120.84,120.96,120.61,120.78,25394.0,120.0045,120.1237,119.7761,119.9449,25394.0
2025-04-21 12:25:00,120.79,120.88,120.56,120.86,25152.0,119.9549,120.0442,119.7265,120.0244,25152.0
2025-04-21 12:30:00,120.83,121.49,120.8,121.08,75278.0,119.9946,120.65,119.9648,120.2429,75278.0
2025-04-21 12:35:00,121.11,121.51,121.07,121.31,27913.0,120.2726,120.6699,120.2329,120.4713,27913.0
2025-04-21 12:40:00,121.31,121.47,121.21,121.26,47001.0,120.4713,120.6302,120.372,120.4216,47001.0
2025-04-21 12:45:00,121.26,121.49,121.05,121.15,30129.0,120.4216,120.65,120.2131,120.3124,30129.0
2025-04-21 12:50:00,121.18,121.2,120.69,120.84,58102.0,120.3422,120.362,119.8556,120.0045,58102.0
2025-04-21 12:55:00,120.78,120.83,120.51,120.81,27211.0,119.9449,119.9946,119.6768,119.9747,27211.0
2025-04-21 13:00:00,120.82,121.07,120.7,120.75,38481.0,119.9847,120.2329,119.8655,119.9151,38481.0
2025-04-21 13:05:00,120.82,120.85,120.71,120.77,112906.0,119.9847,120.0144,119.8754,119.935,112906.0
2025-04-21 13:10:00,120.77,120.83,120.38,120.46,126090.0,119.935,119.9946,119.5477,119.6271,126090.0
2025-04-21 13:15:00,120.48,120.68,120.29,120.61,35591.0,119.647,119.8456,119.4583,119.7761,35591.0
2025-04-21 13:20:00,120.6,120.84,120.52,120.64,21629.0,119.7662,120.0045,119.6867,119.8059,21629.0
2025-04-21 13:25:00,120.62,120.75,120.38,120.53,23887.0,119.786,119.9151,119.5477,119.6967,23887.0
2025-04-21 13:30:00,120.53,120.81,120.5,120.5,36246.0,119.6967,119.9747,119.6669,119.6669,36246.0
2025-04-21 13:35:00,120.5,120.64,120.33,120.36,36495.0,119.6669,119.8059,119.498,119.5278,36495.0
2025-04-21 13:40:00,120.4,120.59,120.09,120.27,41070.0,119.5676,119.7562,119.2597,119.4385,41070.0
2025-04-21 13:45:00,120.27,120.42,119.95,119.97,51132.0,119.4385,119.5874,119.1207,119.1405,51132.0
2025-04-21 13:50:00,120.0,120.11,119.85,119.97,35249.0,119.1703,119.2796,119.0214,119.1405,35249.0
2025-04-21 13:55:00,119.92,120.13,119.91,119.96,59410.0,119.0909,119.2994,119.0809,119.1306,59410.0
2025-04-21 14:00:00,119.97,120.0,119.75,119.85,61750.0,119.1405,119.1703,118.9221,119.0214,61750.0
2025-04-21 14:05:00,119.87,120.18,119.84,120.16,54884.0,119.0412,119.3491,119.0114,119.3292,54884.0
2025-04-21 14:10:00,120.16,120.38,119.97,120.2,29569.0,119.3292,119.5477,119.1405,119.3689,29569.0
2025-04-21 14:15:00,120.19,120.42,120.09,120.29,32716.0,119.359,119.5874,119.2597,119.4583,32716.0
2025-04-21 14:20:00,120.21,120.37,119.97,120.26,28807.0,119.3789,119.5378,119.1405,119.4285,28807.0
2025-04-21 14:25:00,120.26,120.26,120.0,120.08,19632.0,119.4285,119.4285,119.1703,119.2498,19632.0
2025-04-21 14:30:00,120.1,120.3,119.94,120.15,36635.0,119.2696,119.4682,119.1107,119.3193,36635.0
2025-04-21 14:35:00,120.24,120.25,119.53,119.57,84948.0,119.4087,119.4186,118.7036,118.7433,84948.0
2025-04-21 14:40:00,119.57,119.69,119.26,119.36,87704.0,118.7433,118.8625,118.4354,118.5347,87704.0
2025-04-21 14:45:00,119.36,119.52,119.02,119.16,82640.0,118.5347,118.6936,118.1971,118.3361,82640.0
2025-04-21 14:50:00,119.17,119.17,118.77,118.9,93903.0,118.3461,118.3461,117.9488,118.0779,93903.0
2025-04-21 14:55:00,118.81,118.92,118.66,118.67,65044.0,117.9885,118.0978,117.8396,117.8495,65044.0
2025-04-21 15:00:00,118.66,119.22,118.65,119.06,59330.0,117.8396,118.3957,117.8297,118.2368,59330.0
2025-04-21 15:05:00,119.07,119.3,119.06,119.15,58229.0,118.2468,118.4752,118.2368,118.3262,58229.0
2025-04-21 15:10:00,119.2,119.53,119.15,119.35,77690.0,118.3759,118.7036,118.3262,118.5248,77690.0
2025-04-21 15:15:00,119.32,119.68,119.32,119.51,53211.0,118.495,118.8525,118.495,118.6837,53211.0
2025-04-21 15:20:00,119.49,119.51,119.2,119.25,47890.0,118.6638,118.6837,118.3759,118.4255,47890.0
2025-04-21 15:25:00,119.29,119.31,118.9,119.08,62653.0,118.4652,118.4851,118.0779,118.2567,62653.0
2025-04-21 15:30:00,119.13,119.61,119.08,119.36,58535.0,118.3063,118.783,118.2567,118.5347,58535.0
2025-04-21 15:35:00,119.35,119.98,119.23,119.62,55652.0,118.5248,119.1505,118.4056,118.7929,55652.0
2025-04-21 15:40:00,119.62,119.8,119.33,119.36,68678.0,118.7929,118.9717,118.505,118.5347,68678.0
2025-04-21 15:45:00,119.36,119.8,119.32,119.63,76278.0,118.5347,118.9717,118.495,118.8029,76278.0
2025-04-21 15:50:00,119.54,120.16,119.36,120.14,110209.0,118.7135,119.3292,118.5347,119.3094,110209.0
2025-04-21 15:55:00,120.1,120.3,119.84,120.22,314992.0,119.2696,119.4682,119.0114,119.3888,314992.0
2025-04-22 09:30:00,121.9,122.86,121.7,121.92,88274.0,121.0572,122.0105,120.8586,121.077,88274.0
2025-04-22 09:35:00,121.79,122.9,121.56,122.59,40500.0,120.9479,122.0503,120.7195,121.7424,40500.0
2025-04-22 09:40:00,122.51,123.59,122.47,123.43,56997.0,121.663,122.7355,121.6232,122.5766,56997.0
2025-04-22 09:45:00,123.44,123.88,123.29,123.59,39451.0,122.5865,123.0235,122.4376,122.7355,39451.0
2025-04-22 09:50:00,123.58,123.62,123.04,123.18,35217.0,122.7256,122.7653,122.1893,122.3283,35217.0
2025-04-22 09:55:00,123.3,123.3,122.71,122.9,34671.0,122.4475,122.4475,121.8616,122.0503,34671.0
2025-04-22 10:00:00,123.0,123.18,122.72,123.07,34534.0,122.1496,122.3283,121.8715,122.2191,34534.0
2025-04-22 10:05:00,123.07,123.58,122.93,123.55,20112.0,122.2191,122.7256,122.0801,122.6958,20112.0
2025-04-22 10:10:00,123.53,123.92,123.45,123.81,22385.0,122.6759,123.0632,122.5965,122.954,22385.0
2025-04-22 10:15:00,123.83,123.87,123.55,123.75,13946.0,122.9738,123.0136,122.6958,122.8944,13946.0
2025-04-22 10:20:00,123.8,124.05,123.71,123.79,24115.0,122.944,123.1923,122.8547,122.9341,24115.0
2025-04-22 10:25:00,123.7,123.85,123.42,123.73,23838.0,122.8447,122.9937,122.5667,122.8745,23838.0
2025-04-22 10:30:00,123.73,123.8,123.38,123.54,13985.0,122.8745,122.944,122.527,122.6858,13985.0
2025-04-22 10:35:00,123.51,124.0,123.45,123.91,16212.0,122.6561,123.1427,122.5965,123.0533,16212.0
2025-04-22 10:40:00,123.91,124.09,123.79,123.97,19995.0,123.0533,123.232,122.9341,123.1129,19995.0
2025-04-22 10:45:00,124.0,124.26,123.84,123.95,20807.0,123.1427,123.4009,122.9838,123.093,20807.0
2025-04-22 10:50:00,123.9,124.03,123.71,123.88,14767.0,123.0434,123.1725,122.8547,123.0235,14767.0
2025-04-22 10:55:00,123.78,124.01,123.7,123.83,19217.0,122.9242,123.1526,122.8447,122.9738,19217.0
2025-04-22 11:00:00,123.88,124.28,123.76,124.25,7582.0,123.0235,123.4207,122.9043,123.3909,7582.0
2025-04-22 11:05:00,124.25,124.5,124.1,124.48,23661.0,123.3909,123.6392,123.242,123.6193,23661.0
2025-04-22 11:10:00,124.45,124.78,124.44,124.69,32209.0,123.5896,123.9173,123.5796,123.8279,32209.0
2025-04-22 11:15:00,124.7,124.71,124.39,124.46,34417.0,123.8378,123.8478,123.53,123.5995,34417.0
2025-04-22 11:20:00,124.44,124.54,124.16,124.34,26900.0,123.5796,123.6789,123.3016,123.4803,26900.0
2025-04-22 11:25:00,124.4,124.45,124.19,124.33,19810.0,123.5399,123.5896,123.3314,123.4704,19810.0
2025-04-22 11:30:00,124.33,124.33,124.0,124.18,18958.0,123.4704,123.4704,123.1427,123.3214,18958.0
2025-04-22 11:35:00,124.18,124.21,123.94,123.94,11092.0,123.3214,123.3512,123.0831,123.0831,11092.0
2025-04-22 11:40:00,123.94,124.03,123.34,123.39,21074.0,123.0831,123.1725,122.4872,122.5369,21074.0
2025-04-22 11:45:00,123.37,123.51,123.14,123.22,23296.0,122.517,122.6561,122.2886,122.3681,23296.0
2025-04-22 11:50:00,123.22,123.55,123.17,123.44,24618.0,122.3681,122.6958,122.3184,122.5865,24618.0
2025-04-22 11:55:00,123.44,123.94,123.3,123.78,35611.0,122.5865,123.0831,122.4475,122.9242,35611.0
2025-04-22 12:00:00,124.04,124.84,123.96,124.54,50254.0,123.1824,123.9769,123.1029,123.6789,50254.0
2025-04-22 12:05:00,124.51,124.95,124.36,124.58,30471.0,123.6491,124.0861,123.5002,123.7187,30471.0
2025-04-22 12:10:00,124.69,125.0,124.61,124.99,39652.0,123.8279,124.1358,123.7484,124.1258,39652.0
2025-04-22 12:15:00,124.92,125.13,124.86,125.07,44442.0,124.0563,124.2649,123.9967,124.2053,44442.0
2025-04-22 12:20:00,125.07,125.52,124.98,125.52,28103.0,124.2053,124.6522,124.1159,124.6522,28103.0
2025-04-22 12:25:00,125.54,125.64,125.27,125.27,39274.0,124.672,124.7713,124.4039,124.4039,39274.0
2025-04-22 12:30:00,125.27,125.4,125.09,125.12,31719.0,124.4039,124.533,124.2251,124.2549,31719.0
2025-04-22 12:35:00,125.16,125.2,124.85,124.85,24209.0,124.2946,124.3344,123.9868,123.9868,24209.0
2025-04-22 12:40:00,124.85,125.06,124.59,125.06,24714.0,123.9868,124.1953,123.7286,124.1953,24714.0
2025-04-22 12:45:00,125.02,125.1,124.67,124.89,41943.0,124.1556,124.2351,123.808,124.0265,41943.0
2025-04-22 12:50:00,124.82,124.93,124.63,124.82,38188.0,123.957,124.0662,123.7683,123.957,38188.0
2025-04-22 12:55:00,124.75,125.06,124.74,124.88,60725.0,123.8875,124.1953,123.8775,124.0166,60725.0
2025-04-22 13:00:00,124.88,125.24,124.84,125.08,77694.0,124.0166,124.3741,123.9769,124.2152,77694.0
2025-04-22 13:05:00,125.12,125.32,124.86,125.26,43434.0,124.2549,124.4535,123.9967,124.394,43434.0
2025-04-22 13:10:00,125.19,125.19,124.41,124.5,35899.0,124.3244,124.3244,123.5498,123.6392,35899.0
2025-04-22 13:15:00,124.53,124.56,124.08,124.48,50245.0,123.669,123.6988,123.2221,123.6193,50245.0
2025-04-22 13:20:00,124.48,124.49,123.65,123.7,69701.0,123.6193,123.6293,122.7951,122.8447,69701.0
2025-04-22 13:25:00,123.64,124.39,123.18,123.32,79305.0,122.7852,123.53,122.3283,122.4674,79305.0
2025-04-22 13:30:00,123.32,123.56,123.06,123.46,46091.0,122.4674,122.7057,122.2092,122.6064,46091.0
2025-04-22 13:35:00,123.46,123.86,123.45,123.67,28363.0,122.6064,123.0036,122.5965,122.8149,28363.0
2025-04-22 13:40:00,123.63,123.8,123.42,123.73,25832.0,122.7752,122.944,122.5667,122.8745,25832.0
2025-04-22 13:45:00,123.75,123.75,123.3,123.3,27788.0,122.8944,122.8944,122.4475,122.4475,27788.0
2025-04-22 13:50:00,123.33,123.71,123.25,123.62,26504.0,122.4773,122.8547,122.3979,122.7653,26504.0
2025-04-22 13:55:00,123.62,123.67,123.16,123.16,20012.0,122.7653,122.8149,122.3085,122.3085,20012.0
2025-04-22 14:00:00,123.19,123.82,123.12,123.73,18925.0,122.3383,122.9639,122.2688,122.8745,18925.0
2025-04-22 14:05:00,123.73,124.13,123.69,123.9,17167.0,122.8745,123.2718,122.8348,123.0434,17167.0
2025-04-22 14:10:00,123.81,123.99,123.73,123.9,18944.0,122.954,123.1327,122.8745,123.0434,18944.0
2025-04-22 14:15:00,123.95,124.23,123.9,124.15,38662.0,123.093,123.3711,123.0434,123.2916,38662.0
2025-04-22 14:20:00,124.13,124.66,124.05,124.58,30428.0,123.2718,123.7981,123.1923,123.7187,30428.0
2025-04-22 14:25:00,124.56,124.78,124.55,124.59,21000.0,123.6988,123.9173,123.6889,123.7286,21000.0
2025-04-22 14:30:00,124.62,124.78,124.57,124.6,24618.0,123.7584,123.9173,123.7087,123.7385,24618.0
2025-04-22 14:35:00,124.59,124.71,124.5,124.5,18191.0,123.7286,123.8478,123.6392,123.6392,18191.0
2025-04-22 14:40:00,124.45,124.81,124.45,124.7,12743.0,123.5896,123.9471,123.5896,123.8378,12743.0
2025-04-22 14:45:00,124.7,124.9,124.61,124.67,23676.0,123.8378,124.0364,123.7484,123.808,23676.0
2025-04-22 14:50:00,124.65,124.89,124.64,124.79,21382.0,123.7882,124.0265,123.7782,123.9272,21382.0
2025-04-22 14:55:00,124.78,125.0,124.77,124.83,19741.0,123.9173,124.1358,123.9073,123.9669,19741.0
2025-04-22 15:00:00,124.87,124.97,124.6,124.8,24571.0,124.0067,124.106,123.7385,123.9371,24571.0
2025-04-22 15:05:00,124.83,124.9,124.52,124.64,31163.0,123.9669,124.0364,123.6591,123.7782,31163.0
2025-04-22 15:10:00,124.66,124.67,124.39,124.45,15899.0,123.7981,123.808,123.53,123.5896,15899.0
2025-04-22 15:15:00,124.45,124.49,124.04,124.17,27729.0,123.5896,123.6293,123.1824,123.3115,27729.0
2025-04-22 15:20:00,124.22,124.22,123.98,124.2,29053.0,123.3611,123.3611,123.1228,123.3413,29053.0
2025-04-22 15:25:00,124.23,124.34,124.09,124.19,28806.0,123.3711,123.4803,123.232,123.3314,28806.0
2025-04-22 15:30:00,124.18,124.42,124.11,124.31,46261.0,123.3214,123.5598,123.2519,123.4505,46261.0
2025-04-22 15:35:00,124.31,124.36,124.05,124.05,33395.0,123.4505,123.5002,123.1923,123.1923,33395.0
2025-04-22 15:40:00,124.05,124.63,124.04,124.54,47482.0,123.1923,123.7683,123.1824,123.6789,47482.0
2025-04-22 15:45:00,124.54,125.08,124.54,125.02,58362.0,123.6789,124.2152,123.6789,124.1556,58362.0
2025-04-22 15:50:00,124.93,125.09,124.48,124.83,97795.0,124.0662,124.2251,123.6193,123.9669,97795.0
2025-04-22 15:55:00,124.86,125.01,124.63,124.89,263074.0,123.9967,124.1457,123.7683,124.0265,263074.0
2025-04-23 09:30:00,131.0,131.99,130.27,131.44,176396.0,130.0943,131.0774,129.3693,130.5312,176396.0
2025-04-23 09:35:00,131.56,132.98,130.96,132.22,120918.0,130.6504,132.0606,130.0545,131.3058,120918.0
2025-04-23 09:40:00,132.38,133.34,131.7,132.92,133371.0,131.4647,132.4181,130.7894,132.001,133371.0
2025-04-23 09:45:00,133.16,134.0,132.76,133.65,113299.0,132.2393,133.0735,131.8421,132.7259,113299.0
2025-04-23 09:50:00,133.73,134.49,133.32,133.65,128537.0,132.8054,133.5601,132.3982,132.7259,128537.0
2025-04-23 09:55:00,133.52,133.63,132.74,133.12,130612.0,132.5968,132.7061,131.8222,132.1996,130612.0
2025-04-23 10:00:00,133.19,134.18,132.28,133.03,105657.0,132.2691,133.2523,131.3654,132.1102,105657.0
2025-04-23 10:05:00,132.97,133.21,132.51,132.75,50607.0,132.0506,132.289,131.5938,131.8322,50607.0
2025-04-23 10:10:00,132.8,133.08,132.19,132.4,40954.0,131.8818,132.1599,131.276,131.4846,40954.0
2025-04-23 10:15:00,132.31,132.32,131.3,131.86,31952.0,131.3952,131.4051,130.3922,130.9483,31952.0
2025-04-23 10:20:00,131.85,131.88,131.08,131.64,32714.0,130.9384,130.9682,130.1737,130.7298,32714.0
2025-04-23 10:25:00,131.64,131.92,131.18,131.38,34806.0,130.7298,131.0079,130.273,130.4716,34806.0
2025-04-23 10:30:00,131.29,131.73,131.21,131.66,32552.0,130.3823,130.8192,130.3028,130.7497,32552.0
2025-04-23 10:35:00,131.58,131.86,131.18,131.28,24384.0,130.6703,130.9483,130.273,130.3723,24384.0
2025-04-23 10:40:00,131.27,131.63,131.06,131.42,66920.0,130.3624,130.7199,130.1539,130.5114,66920.0
2025-04-23 10:45:00,131.4,131.59,130.85,130.96,39964.0,130.4915,130.6802,129.9453,130.0545,39964.0
2025-04-23 10:50:00,130.85,130.93,130.5,130.5,23931.0,129.9453,130.0248,129.5977,129.5977,23931.0
2025-04-23 10:55:00,130.5,130.51,130.14,130.36,34048.0,129.5977,129.6077,129.2402,129.4587,34048.0
2025-04-23 11:00:00,130.33,130.65,129.5,130.23,75136.0,129.4289,129.7467,128.6046,129.3296,75136.0
2025-04-23 11:05:00,130.23,130.82,130.07,130.54,16451.0,129.3296,129.9155,129.1707,129.6374,16451.0
2025-04-23 11:10:00,130.4,130.46,129.91,130.1,38702.0,129.4984,129.558,129.0118,129.2005,38702.0
2025-04-23 11:15:00,130.15,130.18,129.5,129.6,35541.0,129.2501,129.2799,128.6046,128.7039,35541.0
2025-04-23 11:20:00,129.5,129.74,128.65,129.27,77807.0,128.6046,128.843,127.7605,128.3762,77807.0
2025-04-23 11:25:00,129.15,129.32,128.22,128.46,35211.0,128.2571,128.4259,127.3335,127.5718,35211.0
2025-04-23 11:30:00,128.46,128.76,127.9,128.69,60548.0,127.5718,127.8698,127.0157,127.8002,60548.0
2025-04-23 11:35:00,128.69,128.79,128.33,128.59,33456.0,127.8002,127.8995,127.4427,127.7009,33456.0
2025-04-23 11:40:00,128.59,128.72,127.97,128.24,26696.0,127.7009,127.83,127.0852,127.3534,26696.0
2025-04-23 11:45:00,128.33,128.48,127.73,127.73,14601.0,127.4427,127.5917,126.8469,126.8469,14601.0
2025-04-23 11:50:00,127.74,127.86,127.17,127.59,25417.0,126.8568,126.976,126.2907,126.7078,25417.0
2025-04-23 11:55:00,127.59,128.21,127.58,128.09,47719.0,126.7078,127.3236,126.6979,127.2044,47719.0
2025-04-23 12:00:00,128.0,128.06,127.57,127.63,13146.0,127.115,127.1746,126.688,126.7476,13146.0
2025-04-23 12:05:00,127.64,127.83,127.31,127.36,18360.0,126.7575,126.9462,126.4298,126.4794,18360.0
2025-04-23 12:10:00,127.36,127.65,127.17,127.39,25302.0,126.4794,126.7674,126.2907,126.5092,25302.0
2025-04-23 12:15:00,127.32,127.41,126.95,127.02,12974.0,126.4397,126.5291,126.0723,126.1418,12974.0
2025-04-23 12:20:00,127.04,127.4,126.96,127.31,27797.0,126.1616,126.5192,126.0822,126.4298,27797.0
2025-04-23 12:25:00,127.33,127.96,127.04,127.89,31272.0,126.4496,127.0753,126.1616,127.0058,31272.0
2025-04-23 12:30:00,127.97,128.24,127.81,128.18,63418.0,127.0852,127.3534,126.9263,127.2938,63418.0
2025-04-23 12:35:00,128.2,128.51,128.2,128.27,36037.0,127.3136,127.6215,127.3136,127.3831,36037.0
2025-04-23 12:40:00,128.27,128.39,128.14,128.22,23707.0,127.3831,127.5023,127.254,127.3335,23707.0
2025-04-23 12:45:00,128.22,128.3,127.76,127.83,21105.0,127.3335,127.4129,126.8767,126.9462,21105.0
2025-04-23 12:50:00,127.77,128.3,127.77,128.21,11751.0,126.8866,127.4129,126.8866,127.3236,11751.0
2025-04-23 12:55:00,128.21,128.76,128.16,128.48,22463.0,127.3236,127.8698,127.2739,127.5917,22463.0
2025-04-23 13:00:00,128.46,128.6,127.75,128.58,27050.0,127.5718,127.7109,126.8667,127.691,27050.0
2025-04-23 13:05:00,128.58,128.86,128.49,128.72,20859.0,127.691,127.9691,127.6016,127.83,20859.0
2025-04-23 13:10:00,128.78,128.78,128.52,128.62,16879.0,127.8896,127.8896,127.6314,127.7307,16879.0
2025-04-23 13:15:00,128.69,128.78,128.53,128.55,48872.0,127.8002,127.8896,127.6413,127.6612,48872.0
2025-04-23 13:20:00,128.57,128.61,128.38,128.47,21078.0,127.6811,127.7208,127.4924,127.5818,21078.0
2025-04-23 13:25:00,128.54,128.62,128.14,128.23,18255.0,127.6513,127.7307,127.254,127.3434,18255.0
2025-04-23 13:30:00,128.18,128.39,127.81,127.84,21530.0,127.2938,127.5023,126.9263,126.9561,21530.0
2025-04-23 13:35:00,127.89,127.99,127.59,127.84,29341.0,127.0058,127.1051,126.7078,126.9561,29341.0
2025-04-23 13:40:00,127.83,127.93,127.6,127.92,21384.0,126.9462,127.0455,126.7178,127.0356,21384.0
2025-04-23 13:45:00,127.88,128.0,127.6,127.95,34788.0,126.9958,127.115,126.7178,127.0654,34788.0
2025-04-23 13:50:00,127.98,128.33,127.73,128.33,21452.0,127.0951,127.4427,126.8469,127.4427,21452.0
2025-04-23 13:55:00,128.36,128.59,128.34,128.39,47350.0,127.4725,127.7009,127.4527,127.5023,47350.0
2025-04-23 14:00:00,128.32,128.5,127.85,128.2,19327.0,127.4328,127.6116,126.966,127.3136,19327.0
2025-04-23 14:05:00,128.24,128.31,127.93,128.11,9233.0,127.3534,127.4229,127.0455,127.2242,9233.0
2025-04-23 14:10:00,128.11,128.35,127.8,127.97,34576.0,127.2242,127.4626,126.9164,127.0852,34576.0
2025-04-23 14:15:00,128.04,128.4,127.97,128.16,19673.0,127.1547,127.5122,127.0852,127.2739,19673.0
2025-04-23 14:20:00,128.26,128.5,127.99,128.05,16073.0,127.3732,127.6116,127.1051,127.1647,16073.0
2025-04-23 14:25:00,128.05,128.11,127.62,127.68,33704.0,127.1647,127.2242,126.7376,126.7972,33704.0
2025-04-23 14:30:00,127.73,128.03,127.69,127.81,10669.0,126.8469,127.1448,126.8072,126.9263,10669.0
2025-04-23 14:35:00,127.81,127.89,127.69,127.8,11478.0,126.9263,127.0058,126.8072,126.9164,11478.0
2025-04-23 14:40:00,127.79,127.8,127.4,127.46,20408.0,126.9065,126.9164,126.5192,126.5787,20408.0
2025-04-23 14:45:00,127.43,127.68,127.35,127.47,17031.0,126.549,126.7972,126.4695,126.5887,17031.0
2025-04-23 14:50:00,127.47,127.51,127.13,127.19,30104.0,126.5887,126.6284,126.251,126.3106,30104.0
2025-04-23 14:55:00,127.19,127.74,127.18,127.45,15870.0,126.3106,126.8568,126.3007,126.5688,15870.0
2025-04-23 15:00:00,127.38,127.63,127.22,127.32,28232.0,126.4993,126.7476,126.3404,126.4397,28232.0
2025-04-23 15:05:00,127.32,127.73,127.31,127.47,18620.0,126.4397,126.8469,126.4298,126.5887,18620.0
2025-04-23 15:10:00,127.41,127.63,127.19,127.22,23110.0,126.5291,126.7476,126.3106,126.3404,23110.0
2025-04-23 15:15:00,127.22,127.35,126.94,127.14,47142.0,126.3404,126.4695,126.0623,126.261,47142.0
2025-04-23 15:20:00,127.17,127.25,126.78,126.9,39225.0,126.2907,126.3702,125.9034,126.0226,39225.0
2025-04-23 15:25:00,126.91,127.31,126.79,126.91,39739.0,126.0325,126.4298,125.9134,126.0325,39739.0
2025-04-23 15:30:00,126.96,127.27,126.89,126.96,27716.0,126.0822,126.3901,126.0127,126.0822,27716.0
2025-04-23 15:35:00,126.96,127.0,126.52,126.66,49091.0,126.0822,126.1219,125.6452,125.7843,49091.0
2025-04-23 15:40:00,126.66,126.89,126.5,126.64,47256.0,125.7843,126.0127,125.6254,125.7644,47256.0
2025-04-23 15:45:00,126.63,126.98,126.59,126.98,53260.0,125.7545,126.1021,125.7148,126.1021,53260.0
2025-04-23 15:50:00,126.96,127.3,126.75,127.16,89125.0,126.0822,126.4198,125.8737,126.2808,89125.0
2025-04-23 15:55:00,127.17,127.4,126.95,126.98,277621.0,126.2907,126.5192,126.0723,126.1021,277621.0
2025-04-24 09:30:00,127.57,129.0,127.03,129.0,192508.0,126.688,128.1081,126.1517,128.1081,192508.0
2025-04-24 09:35:00,128.78,129.77,128.01,129.71,43049.0,127.8896,128.8728,127.1249,128.8132,43049.0
2025-04-24 09:40:00,129.72,129.94,129.02,129.24,32151.0,128.8231,129.0416,128.128,128.3464,32151.0
2025-04-24 09:45:00,129.21,129.63,128.98,129.6,45954.0,128.3166,128.7337,128.0882,128.7039,45954.0
2025-04-24 09:50:00,129.57,130.75,129.47,130.63,59597.0,128.6742,129.846,128.5748,129.7268,59597.0
2025-04-24 09:55:00,130.67,130.98,130.0,130.69,67911.0,129.7665,130.0744,129.1012,129.7864,67911.0
2025-04-24 10:00:00,130.69,131.27,130.6,130.81,120089.0,129.7864,130.3624,129.697,129.9056,120089.0
2025-04-24 10:05:00,130.8,130.9,130.48,130.74,37651.0,129.8957,129.995,129.5779,129.8361,37651.0
2025-04-24 10:10:00,130.73,131.08,130.42,130.96,29182.0,129.8261,130.1737,129.5183,130.0545,29182.0
2025-04-24 10:15:00,130.96,131.06,130.73,130.9,35865.0,130.0545,130.1539,129.8261,129.995,35865.0
2025-04-24 10:20:00,130.97,132.04,130.94,131.91,62928.0,130.0645,131.1271,130.0347,130.998,62928.0
2025-04-24 10:25:00,131.94,132.11,131.64,132.0,41424.0,131.0278,131.1966,130.7298,131.0874,41424.0
2025-04-24 10:30:00,132.09,132.4,131.76,132.33,59218.0,131.1767,131.4846,130.849,131.4151,59218.0
2025-04-24 10:35:00,132.28,132.75,132.16,132.23,118107.0,131.3654,131.8322,131.2462,131.3158,118107.0
2025-04-24 10:40:00,132.45,132.82,132.33,132.65,35300.0,131.5342,131.9017,131.4151,131.7329,35300.0
2025-04-24 10:45:00,132.65,132.68,132.04,132.35,36598.0,131.7329,131.7627,131.1271,131.4349,36598.0
2025-04-24 10:50:00,132.36,132.58,132.13,132.52,19314.0,131.4449,131.6633,131.2165,131.6038,19314.0
2025-04-24 10:55:00,132.47,132.6,132.27,132.36,52443.0,131.5541,131.6832,131.3555,131.4449,52443.0
2025-04-24 11:00:00,132.36,132.58,132.23,132.58,112374.0,131.4449,131.6633,131.3158,131.6633,112374.0
2025-04-24 11:05:00,132.58,133.04,132.53,132.99,95147.0,131.6633,132.1202,131.6137,132.0705,95147.0
2025-04-24 11:10:00,132.99,133.18,132.84,132.84,119686.0,132.0705,132.2592,131.9215,131.9215,119686.0
2025-04-24 11:15:00,132.87,133.07,132.73,132.76,38543.0,131.9513,132.15,131.8123,131.8421,38543.0
2025-04-24 11:20:00,132.81,133.02,132.61,132.74,30255.0,131.8918,132.1003,131.6931,131.8222,30255.0
2025-04-24 11:25:00,132.74,133.13,132.74,132.83,39345.0,131.8222,132.2095,131.8222,131.9116,39345.0
2025-04-24 11:30:00,132.72,133.13,132.5,133.13,20132.0,131.8024,132.2095,131.5839,132.2095,20132.0
2025-04-24 11:35:00,133.05,133.07,132.64,132.81,30629.0,132.1301,132.15,131.7229,131.8918,30629.0
2025-04-24 11:40:00,132.75,132.98,132.73,132.84,21160.0,131.8322,132.0606,131.8123,131.9215,21160.0
2025-04-24 11:45:00,132.84,133.08,132.82,133.05,47912.0,131.9215,132.1599,131.9017,132.1301,47912.0
2025-04-24 11:50:00,133.05,133.5,132.9,133.4,30883.0,132.1301,132.577,131.9811,132.4777,30883.0
2025-04-24 11:55:00,133.4,133.5,133.14,133.26,59274.0,132.4777,132.577,132.2195,132.3386,59274.0
2025-04-24 12:00:00,133.28,133.68,133.28,133.52,26287.0,132.3585,132.7557,132.3585,132.5968,26287.0
2025-04-24 12:05:00,133.53,133.61,133.36,133.46,16659.0,132.6068,132.6862,132.438,132.5373,16659.0
2025-04-24 12:10:00,133.39,133.9,133.39,133.83,28769.0,132.4677,132.9742,132.4677,132.9047,28769.0
2025-04-24 12:15:00,133.86,134.25,133.78,134.02,66168.0,132.9345,133.3218,132.855,133.0934,66168.0
2025-04-24 12:20:00,134.04,134.26,133.98,133.98,14718.0,133.1132,133.3317,133.0537,133.0537,14718.0
2025-04-24 12:25:00,134.02,134.69,133.89,134.17,39579.0,133.0934,133.7588,132.9643,133.2424,39579.0
2025-04-24 12:30:00,134.16,134.61,134.11,134.43,18933.0,133.2324,133.6793,133.1828,133.5006,18933.0
2025-04-24 12:35:00,134.41,134.71,134.34,134.6,37272.0,133.4807,133.7786,133.4112,133.6694,37272.0
2025-04-24 12:40:00,134.62,134.88,134.45,134.8,43027.0,133.6892,133.9474,133.5204,133.868,43027.0
2025-04-24 12:45:00,134.8,134.93,134.57,134.7,38476.0,133.868,133.9971,133.6396,133.7687,38476.0
2025-04-24 12:50:00,134.74,134.93,134.68,134.88,40149.0,133.8084,133.9971,133.7488,133.9474,40149.0
2025-04-24 12:55:00,134.88,135.48,134.86,135.31,72917.0,133.9474,134.5433,133.9276,134.3745,72917.0
2025-04-24 13:00:00,135.3,135.44,135.12,135.17,66387.0,134.3645,134.5036,134.1858,134.2354,66387.0
2025-04-24 13:05:00,135.21,135.26,134.9,134.9,28165.0,134.2752,134.3248,133.9673,133.9673,28165.0
2025-04-24 13:10:00,134.92,135.23,134.85,135.18,31916.0,133.9872,134.295,133.9176,134.2454,31916.0
2025-04-24 13:15:00,135.18,135.34,135.03,135.14,64471.0,134.2454,134.4043,134.0964,134.2056,64471.0
2025-04-24 13:20:00,135.14,135.51,135.05,135.34,57028.0,134.2056,134.5731,134.1163,134.4043,57028.0
2025-04-24 13:25:00,135.33,135.58,135.32,135.4,40361.0,134.3943,134.6426,134.3844,134.4638,40361.0
2025-04-24 13:30:00,135.45,135.79,135.35,135.59,57338.0,134.5135,134.8512,134.4142,134.6525,57338.0
2025-04-24 13:35:00,135.53,135.76,135.42,135.52,24205.0,134.5929,134.8214,134.4837,134.583,24205.0
2025-04-24 13:40:00,135.55,135.59,135.26,135.35,37341.0,134.6128,134.6525,134.3248,134.4142,37341.0
2025-04-24 13:45:00,135.32,135.46,135.12,135.29,37508.0,134.3844,134.5234,134.1858,134.3546,37508.0
2025-04-24 13:50:00,135.34,135.38,135.15,135.38,29554.0,134.4043,134.444,134.2156,134.444,29554.0
2025-04-24 13:55:00,135.34,135.39,134.93,135.05,44083.0,134.4043,134.4539,133.9971,134.1163,44083.0
2025-04-24 14:00:00,135.0,135.26,134.3,134.31,107079.0,134.0666,134.3248,133.3715,133.3814,107079.0
2025-04-24 14:05:00,134.3,134.52,133.6,133.84,69719.0,133.3715,133.5899,132.6763,132.9146,69719.0
2025-04-24 14:10:00,133.81,133.99,133.5,133.87,39939.0,132.8848,133.0636,132.577,132.9444,39939.0
2025-04-24 14:15:00,133.87,134.19,133.75,134.17,26798.0,132.9444,133.2622,132.8253,133.2424,26798.0
2025-04-24 14:20:00,134.16,134.21,133.87,134.09,24662.0,133.2324,133.2821,132.9444,133.1629,24662.0
2025-04-24 14:25:00,134.2,134.28,133.97,134.28,19598.0,133.2721,133.3516,133.0437,133.3516,19598.0
2025-04-24 14:30:00,134.21,134.65,134.12,134.44,27718.0,133.2821,133.719,133.1927,133.5105,27718.0
2025-04-24 14:35:00,134.48,134.7,134.44,134.64,54705.0,133.5502,133.7687,133.5105,133.7091,54705.0
2025-04-24 14:40:00,134.64,134.71,134.42,134.5,50306.0,133.7091,133.7786,133.4906,133.5701,50306.0
2025-04-24 14:45:00,134.55,134.86,134.46,134.84,15847.0,133.6197,133.9276,133.5303,133.9077,15847.0
2025-04-24 14:50:00,134.86,135.11,134.74,134.77,21250.0,133.9276,134.1759,133.8084,133.8382,21250.0
2025-04-24 14:55:00,134.88,134.91,134.67,134.79,18038.0,133.9474,133.9772,133.7389,133.8581,18038.0
2025-04-24 15:00:00,134.79,134.81,134.58,134.66,14681.0,133.8581,133.8779,133.6495,133.729,14681.0
2025-04-24 15:05:00,134.67,134.74,134.48,134.55,18929.0,133.7389,133.8084,133.5502,133.6197,18929.0
2025-04-24 15:10:00,134.59,134.62,134.34,134.62,27320.0,133.6594,133.6892,133.4112,133.6892,27320.0
2025-04-24 15:15:00,134.66,134.85,134.54,134.71,20415.0,133.729,133.9176,133.6098,133.7786,20415.0
2025-04-24 15:20:00,134.72,134.8,134.49,134.49,23407.0,133.7885,133.868,133.5601,133.5601,23407.0
2025-04-24 15:25:00,134.5,134.68,134.22,134.3,24396.0,133.5701,133.7488,133.292,133.3715,24396.0
2025-04-24 15:30:00,134.28,134.6,134.14,134.2,35149.0,133.3516,133.6694,133.2126,133.2721,35149.0
2025-04-24 15:35:00,134.15,134.57,133.93,134.45,67077.0,133.2225,133.6396,133.004,133.5204,67077.0
2025-04-24 15:40:00,134.44,134.73,134.42,134.73,27832.0,133.5105,133.7985,133.4906,133.7985,27832.0
2025-04-24 15:45:00,134.74,134.98,134.67,134.97,33216.0,133.8084,134.0468,133.7389,134.0368,33216.0
2025-04-24 15:50:00,135.0,135.05,134.31,134.65,82388.0,134.0666,134.1163,133.3814,133.719,82388.0
2025-04-24 15:55:00,134.67,134.8,134.45,134.54,252003.0,133.7389,133.868,133.5204,133.6098,252003.0
2025-04-25 09:30:00,133.53,134.33,133.07,133.93,79623.0,132.6068,133.4012,132.15,133.004,79623.0
2025-04-25 09:35:00,133.96,134.87,133.47,134.45,37193.0,133.0338,133.9375,132.5472,133.5204,37193.0
2025-04-25 09:40:00,134.35,134.72,133.65,134.07,42930.0,133.4211,133.7885,132.7259,133.143,42930.0
2025-04-25 09:45:00,134.06,134.26,133.45,133.61,83745.0,133.1331,133.3317,132.5273,132.6862,83745.0
2025-04-25 09:50:00,133.65,133.7,132.89,133.08,51170.0,132.7259,132.7756,131.9712,132.1599,51170.0
2025-04-25 09:55:00,133.06,133.42,132.41,132.42,47335.0,132.14,132.4975,131.4945,131.5045,47335.0
2025-04-25 10:00:00,132.53,133.21,132.53,132.98,48467.0,131.6137,132.289,131.6137,132.0606,48467.0
2025-04-25 10:05:00,133.15,133.83,132.93,133.5,30321.0,132.2294,132.9047,132.0109,132.577,30321.0
2025-04-25 10:10:00,133.73,134.1,133.5,133.94,27648.0,132.8054,133.1728,132.577,133.0139,27648.0
2025-04-25 10:15:00,133.86,134.0,133.61,133.68,40126.0,132.9345,133.0735,132.6862,132.7557,40126.0
2025-04-25 10:20:00,133.65,133.67,132.66,132.9,50992.0,132.7259,132.7458,131.7428,131.9811,50992.0
2025-04-25 10:25:00,132.81,132.82,132.31,132.58,53092.0,131.8918,131.9017,131.3952,131.6633,53092.0
2025-04-25 10:30:00,132.66,132.7,131.98,132.4,45571.0,131.7428,131.7825,131.0675,131.4846,45571.0
2025-04-25 10:35:00,132.32,132.94,132.32,132.84,68217.0,131.4051,132.0209,131.4051,131.9215,68217.0
2025-04-25 10:40:00,132.93,133.22,132.75,133.2,29138.0,132.0109,132.2989,131.8322,132.2791,29138.0
2025-04-25 10:45:00,133.13,133.26,132.92,133.09,36350.0,132.2095,132.3386,132.001,132.1698,36350.0
2025-04-25 10:50:00,133.06,133.12,132.69,132.86,55696.0,132.14,132.1996,131.7726,131.9414,55696.0
2025-04-25 10:55:00,132.94,133.07,132.69,133.0,35575.0,132.0209,132.15,131.7726,132.0804,35575.0
2025-04-25 11:00:00,133.08,133.18,132.85,133.17,56612.0,132.1599,132.2592,131.9315,132.2493,56612.0
2025-04-25 11:05:00,133.17,133.17,132.83,132.9,16112.0,132.2493,132.2493,131.9116,131.9811,16112.0
2025-04-25 11:10:00,132.89,133.05,132.84,132.94,73612.0,131.9712,132.1301,131.9215,132.0209,73612.0
2025-04-25 11:15:00,132.94,133.03,132.74,132.99,75504.0,132.0209,132.1102,131.8222,132.0705,75504.0
2025-04-25 11:20:00,133.0,133.17,132.93,132.94,77168.0,132.0804,132.2493,132.0109,132.0209,77168.0
2025-04-25 11:25:00,132.93,132.99,132.71,132.79,25514.0,132.0109,132.0705,131.7924,131.8719,25514.0
2025-04-25 11:30:00,132.72,132.89,132.63,132.84,16986.0,131.8024,131.9712,131.713,131.9215,16986.0
2025-04-25 11:35:00,132.84,132.85,132.6,132.83,24185.0,131.9215,131.9315,131.6832,131.9116,24185.0
2025-04-25 11:40:00,132.83,133.02,132.64,132.7,27067.0,131.9116,132.1003,131.7229,131.7825,27067.0
2025-04-25 11:45:00,132.69,132.86,132.69,132.78,26702.0,131.7726,131.9414,131.7726,131.862,26702.0
2025-04-25 11:50:00,132.78,132.87,132.5,132.8,36478.0,131.862,131.9513,131.5839,131.8818,36478.0
2025-04-25 11:55:00,132.72,132.92,132.72,132.77,15318.0,131.8024,132.001,131.8024,131.852,15318.0
2025-04-25 12:00:00,132.81,132.97,132.76,132.88,23392.0,131.8918,132.0506,131.8421,131.9613,23392.0
2025-04-25 12:05:00,132.86,133.04,132.85,132.99,37065.0,131.9414,132.1202,131.9315,132.0705,37065.0
2025-04-25 12:10:00,132.99,133.3,132.93,133.08,60387.0,132.0705,132.3784,132.0109,132.1599,60387.0
2025-04-25 12:15:00,133.06,133.1,132.9,132.9,10746.0,132.14,132.1797,131.9811,131.9811,10746.0
2025-04-25 12:20:00,132.97,133.03,132.69,132.95,18141.0,132.0506,132.1102,131.7726,132.0308,18141.0
2025-04-25 12:25:00,132.95,133.03,132.82,132.82,21401.0,132.0308,132.1102,131.9017,131.9017,21401.0
2025-04-25 12:30:00,132.82,133.01,132.81,132.97,24585.0,131.9017,132.0904,131.8918,132.0506,24585.0
2025-04-25 12:35:00,132.98,133.04,132.85,132.9,31245.0,132.0606,132.1202,131.9315,131.9811,31245.0
2025-04-25 12:40:00,132.9,133.56,132.9,133.44,94587.0,131.9811,132.6366,131.9811,132.5174,94587.0
2025-04-25 12:45:00,133.5,133.58,133.33,133.35,55448.0,132.577,132.6564,132.4082,132.428,55448.0
2025-04-25 12:50:00,133.32,133.56,133.27,133.37,35570.0,132.3982,132.6366,132.3486,132.4479,35570.0
2025-04-25 12:55:00,133.4,133.61,133.39,133.45,40528.0,132.4777,132.6862,132.4677,132.5273,40528.0
2025-04-25 13:00:00,133.45,133.57,133.25,133.25,19954.0,132.5273,132.6465,132.3287,132.3287,19954.0
2025-04-25 13:05:00,133.33,133.52,133.27,133.41,9922.0,132.4082,132.5968,132.3486,132.4876,9922.0
2025-04-25 13:10:00,133.44,133.53,133.4,133.43,13619.0,132.5174,132.6068,132.4777,132.5075,13619.0
2025-04-25 13:15:00,133.46,133.68,133.42,133.56,34674.0,132.5373,132.7557,132.4975,132.6366,34674.0
2025-04-25 13:20:00,133.56,134.09,133.56,134.02,42572.0,132.6366,133.1629,132.6366,133.0934,42572.0
2025-04-25 13:25:00,133.92,134.11,133.86,134.0,14080.0,132.9941,133.1828,132.9345,133.0735,14080.0
2025-04-25 13:30:00,134.0,134.37,133.91,134.29,17978.0,133.0735,133.441,132.9841,133.3615,17978.0
2025-04-25 13:35:00,134.32,134.45,133.57,133.64,66828.0,133.3913,133.5204,132.6465,132.716,66828.0
2025-04-25 13:40:00,133.64,133.67,133.32,133.4,78929.0,132.716,132.7458,132.3982,132.4777,78929.0
2025-04-25 13:45:00,133.4,133.45,132.81,133.23,27759.0,132.4777,132.5273,131.8918,132.3088,27759.0
2025-04-25 13:50:00,133.15,133.17,132.62,132.76,43070.0,132.2294,132.2493,131.7031,131.8421,43070.0
2025-04-25 13:55:00,132.69,132.77,132.31,132.65,12284.0,131.7726,131.852,131.3952,131.7329,12284.0
2025-04-25 14:00:00,132.68,133.08,132.57,132.9,31308.0,131.7627,132.1599,131.6534,131.9811,31308.0
2025-04-25 14:05:00,133.04,133.13,132.89,132.93,15973.0,132.1202,132.2095,131.9712,132.0109,15973.0
2025-04-25 14:10:00,133.01,133.07,132.79,132.89,9898.0,132.0904,132.15,131.8719,131.9712,9898.0
2025-04-25 14:15:00,132.89,132.97,132.79,132.94,9170.0,131.9712,132.0506,131.8719,132.0209,9170.0
2025-04-25 14:20:00,132.95,133.07,132.77,132.97,24289.0,132.0308,132.15,131.852,132.0506,24289.0
2025-04-25 14:25:00,132.94,133.02,132.83,132.94,10500.0,132.0209,132.1003,131.9116,132.0209,10500.0
2025-04-25 14:30:00,132.97,133.03,132.89,132.96,4810.0,132.0506,132.1102,131.9712,132.0407,4810.0
2025-04-25 14:35:00,133.02,133.33,133.02,133.2,10990.0,132.1003,132.4082,132.1003,132.2791,10990.0
2025-04-25 14:40:00,133.23,133.63,133.2,133.63,16358.0,132.3088,132.7061,132.2791,132.7061,16358.0
2025-04-25 14:45:00,133.56,133.61,133.43,133.5,14087.0,132.6366,132.6862,132.5075,132.577,14087.0
2025-04-25 14:50:00,133.58,133.58,133.19,133.41,15494.0,132.6564,132.6564,132.2691,132.4876,15494.0
2025-04-25 14:55:00,133.49,133.49,133.24,133.33,34093.0,132.5671,132.5671,132.3188,132.4082,34093.0
2025-04-25 15:00:00,133.33,133.33,133.12,133.26,94586.0,132.4082,132.4082,132.1996,132.3386,94586.0
2025-04-25 15:05:00,133.32,133.48,133.25,133.4,34545.0,132.3982,132.5571,132.3287,132.4777,34545.0
2025-04-25 15:10:00,133.4,133.42,133.1,133.12,33239.0,132.4777,132.4975,132.1797,132.1996,33239.0
2025-04-25 15:15:00,133.13,133.26,132.98,132.99,42693.0,132.2095,132.3386,132.0606,132.0705,42693.0
2025-04-25 15:20:00,133.03,133.21,133.03,133.14,9094.0,132.1102,132.289,132.1102,132.2195,9094.0
2025-04-25 15:25:00,133.14,133.14,132.82,132.86,16308.0,132.2195,132.2195,131.9017,131.9414,16308.0
2025-04-25 15:30:00,132.77,132.89,132.6,132.8,84579.0,131.852,131.9712,131.6832,131.8818,84579.0
2025-04-25 15:35:00,132.8,133.13,132.6,132.94,31257.0,131.8818,132.2095,131.6832,132.0209,31257.0
2025-04-25 15:40:00,132.96,133.03,132.81,132.93,24624.0,132.0407,132.1102,131.8918,132.0109,24624.0
2025-04-25 15:45:00,132.93,133.1,132.84,132.97,61911.0,132.0109,132.1797,131.9215,132.0506,61911.0
2025-04-25 15:50:00,133.03,133.28,132.88,133.23,68142.0,132.1102,132.3585,131.9613,132.3088,68142.0
2025-04-25 15:55:00,133.3,133.3,132.77,132.81,182537.0,132.3784,132.3784,131.852,131.8918,182537.0
2025-04-28 09:30:00,132.97,134.22,132.79,133.76,99179.0,132.97,134.22,132.79,133.76,99179.0
2025-04-28 09:35:00,133.78,134.73,133.7,134.33,69777.0,133.78,134.73,133.7,134.33,69777.0
2025-04-28 09:40:00,134.35,135.14,134.29,134.84,27429.0,134.35,135.14,134.29,134.84,27429.0
2025-04-28 09:45:00,134.84,135.33,134.7,134.84,95602.0,134.84,135.33,134.7,134.84,95602.0
2025-04-28 09:50:00,134.95,135.31,134.78,134.79,57676.0,134.95,135.31,134.78,134.79,57676.0
2025-04-28 09:55:00,134.77,134.93,134.29,134.33,57235.0,134.77,134.93,134.29,134.33,57235.0
2025-04-28 10:00:00,134.33,134.88,134.0,134.88,53584.0,134.33,134.88,134.0,134.88,53584.0
2025-04-28 10:05:00,134.9,135.31,134.8,135.26,25795.0,134.9,135.31,134.8,135.26,25795.0
2025-04-28 10:10:00,135.3,135.3,134.8,134.98,22925.0,135.3,135.3,134.8,134.98,22925.0
2025-04-28 10:15:00,135.04,135.38,134.96,135.36,28192.0,135.04,135.38,134.96,135.36,28192.0
2025-04-28 10:20:00,135.38,135.67,135.17,135.66,37246.0,135.38,135.67,135.17,135.66,37246.0
2025-04-28 10:25:00,135.77,135.77,135.43,135.56,22990.0,135.77,135.77,135.43,135.56,22990.0
2025-04-28 10:30:00,135.57,135.59,134.99,135.44,37575.0,135.57,135.59,134.99,135.44,37575.0
2025-04-28 10:35:00,135.39,135.66,135.26,135.5,16822.0,135.39,135.66,135.26,135.5,16822.0
2025-04-28 10:40:00,135.53,135.54,135.08,135.28,14962.0,135.53,135.54,135.08,135.28,14962.0
2025-04-28 10:45:00,135.28,135.37,135.08,135.25,13925.0,135.28,135.37,135.08,135.25,13925.0
2025-04-28 10:50:00,135.3,135.3,134.87,135.08,29533.0,135.3,135.3,134.87,135.08,29533.0
2025-04-28 10:55:00,135.05,135.1,134.58,134.58,30112.0,135.05,135.1,134.58,134.58,30112.0
2025-04-28 11:00:00,134.62,134.81,134.52,134.72,26992.0,134.62,134.81,134.52,134.72,26992.0
2025-04-28 11:05:00,134.67,134.7,134.03,134.12,76050.0,134.67,134.7,134.03,134.12,76050.0
2025-04-28 11:10:00,134.12,134.3,133.89,134.07,41137.0,134.12,134.3,133.89,134.07,41137.0
2025-04-28 11:15:00,133.99,134.11,133.72,133.89,92844.0,133.99,134.11,133.72,133.89,92844.0
2025-04-28 11:20:00,133.8,133.82,133.22,133.28,25671.0,133.8,133.82,133.22,133.28,25671.0
2025-04-28 11:25:00,133.2,133.4,132.85,132.85,34793.0,133.2,133.4,132.85,132.85,34793.0
2025-04-28 11:30:00,132.92,133.28,132.9,133.07,15413.0,132.92,133.28,132.9,133.07,15413.0
2025-04-28 11:35:00,133.02,133.4,132.88,133.3,13115.0,133.02,133.4,132.88,133.3,13115.0
2025-04-28 11:40:00,133.4,133.49,133.23,133.24,32312.0,133.4,133.49,133.23,133.24,32312.0
2025-04-28 11:45:00,133.29,133.34,133.08,133.12,10344.0,133.29,133.34,133.08,133.12,10344.0
2025-04-28 11:50:00,133.03,133.37,133.03,133.17,6562.0,133.03,133.37,133.03,133.17,6562.0
2025-04-28 11:55:00,133.07,133.35,133.07,133.28,8744.0,133.07,133.35,133.07,133.28,8744.0
2025-04-28 12:00:00,133.29,133.29,132.72,132.81,32896.0,133.29,133.29,132.72,132.81,32896.0
2025-04-28 12:05:00,132.81,132.87,132.51,132.57,10810.0,132.81,132.87,132.51,132.57,10810.0
2025-04-28 12:10:00,132.58,132.62,132.4,132.46,11027.0,132.58,132.62,132.4,132.46,11027.0
2025-04-28 12:15:00,132.51,132.92,132.51,132.83,11483.0,132.51,132.92,132.51,132.83,11483.0
2025-04-28 12:20:00,132.79,132.85,132.57,132.7,10257.0,132.79,132.85,132.57,132.7,10257.0
2025-04-28 12:25:00,132.72,132.78,132.35,132.5,48824.0,132.72,132.78,132.35,132.5,48824.0
2025-04-28 12:30:00,132.58,132.93,132.58,132.8,31745.0,132.58,132.93,132.58,132.8,31745.0
2025-04-28 12:35:00,132.81,132.96,132.63,132.8,49117.0,132.81,132.96,132.63,132.8,49117.0
2025-04-28 12:40:00,132.73,133.03,132.66,132.97,13321.0,132.73,133.03,132.66,132.97,13321.0
2025-04-28 12:45:00,133.03,133.12,132.9,133.08,9137.0,133.03,133.12,132.9,133.08,9137.0
2025-04-28 12:50:00,133.02,133.03,132.79,132.95,19632.0,133.02,133.03,132.79,132.95,19632.0
2025-04-28 12:55:00,132.9,132.94,132.72,132.94,21442.0,132.9,132.94,132.72,132.94,21442.0
2025-04-28 13:00:00,132.91,133.06,132.87,132.96,34861.0,132.91,133.06,132.87,132.96,34861.0
2025-04-28 13:05:00,132.93,132.99,132.69,132.69,27005.0,132.93,132.99,132.69,132.69,27005.0
2025-04-28 13:10:00,132.68,132.68,132.36,132.36,18348.0,132.68,132.68,132.36,132.36,18348.0
2025-04-28 13:15:00,132.31,132.49,132.13,132.25,7291.0,132.31,132.49,132.13,132.25,7291.0
2025-04-28 13:20:00,132.26,132.39,132.17,132.35,11429.0,132.26,132.39,132.17,132.35,11429.0
2025-04-28 13:25:00,132.25,132.49,132.19,132.25,27457.0,132.25,132.49,132.19,132.25,27457.0
2025-04-28 13:30:00,132.25,132.34,132.15,132.25,14583.0,132.25,132.34,132.15,132.25,14583.0
2025-04-28 13:35:00,132.3,132.48,132.21,132.4,12472.0,132.3,132.48,132.21,132.4,12472.0
2025-04-28 13:40:00,132.49,132.55,132.29,132.44,13934.0,132.49,132.55,132.29,132.44,13934.0
2025-04-28 13:45:00,132.42,132.55,132.39,132.44,23179.0,132.42,132.55,132.39,132.44,23179.0
2025-04-28 13:50:00,132.46,132.69,132.41,132.69,10418.0,132.46,132.69,132.41,132.69,10418.0
2025-04-28 13:55:00,132.69,132.89,132.69,132.86,8972.0,132.69,132.89,132.69,132.86,8972.0
2025-04-28 14:00:00,132.8,133.09,132.76,133.05,40564.0,132.8,133.09,132.76,133.05,40564.0
2025-04-28 14:05:00,133.05,133.2,133.0,133.02,20022.0,133.05,133.2,133.0,133.02,20022.0
2025-04-28 14:10:00,133.08,133.08,132.83,132.92,35053.0,133.08,133.08,132.83,132.92,35053.0
2025-04-28 14:15:00,132.92,132.99,132.86,132.87,27948.0,132.92,132.99,132.86,132.87,27948.0
2025-04-28 14:20:00,132.87,133.07,132.6,132.98,20245.0,132.87,133.07,132.6,132.98,20245.0
2025-04-28 14:25:00,133.07,133.33,133.0,133.13,19159.0,133.07,133.33,133.0,133.13,19159.0
2025-04-28 14:30:00,133.05,133.32,133.05,133.09,16061.0,133.05,133.32,133.05,133.09,16061.0
2025-04-28 14:35:00,133.09,133.19,133.06,133.14,6872.0,133.09,133.19,133.06,133.14,6872.0
2025-04-28 14:40:00,133.19,133.21,133.04,133.06,8884.0,133.19,133.21,133.04,133.06,8884.0
2025-04-28 14:45:00,133.05,133.32,133.04,133.16,11450.0,133.05,133.32,133.04,133.16,11450.0
2025-04-28 14:50:00,133.24,133.41,133.24,133.27,8790.0,133.24,133.41,133.24,133.27,8790.0
2025-04-28 14:55:00,133.31,133.32,133.17,133.19,5554.0,133.31,133.32,133.17,133.19,5554.0
2025-04-28 15:00:00,133.21,133.44,133.16,133.34,8900.0,133.21,133.44,133.16,133.34,8900.0
2025-04-28 15:05:00,133.34,133.5,133.29,133.46,13610.0,133.34,133.5,133.29,133.46,13610.0
2025-04-28 15:10:00,133.41,133.41,133.15,133.25,10007.0,133.41,133.41,133.15,133.25,10007.0
2025-04-28 15:15:00,133.22,133.34,133.22,133.31,8709.0,133.22,133.34,133.22,133.31,8709.0
2025-04-28 15:20:00,133.28,133.58,133.26,133.58,16408.0,133.28,133.58,133.26,133.58,16408.0
2025-04-28 15:25:00,133.52,133.65,133.44,133.54,18584.0,133.52,133.65,133.44,133.54,18584.0
2025-04-28 15:30:00,133.57,133.61,133.49,133.53,16420.0,133.57,133.61,133.49,133.53,16420.0
2025-04-28 15:35:00,133.51,133.77,133.15,133.52,49574.0,133.51,133.77,133.15,133.52,49574.0
2025-04-28 15:40:00,133.49,133.61,133.41,133.59,26765.0,133.49,133.61,133.41,133.59,26765.0
2025-04-28 15:45:00,133.57,133.79,133.5,133.73,27346.0,133.57,133.79,133.5,133.73,27346.0
2025-04-28 15:50:00,133.77,133.93,133.6,133.81,47561.0,133.77,133.93,133.6,133.81,47561.0
2025-04-28 15:55:00,133.77,133.82,133.49,133.56,180294.0,133.77,133.82,133.49,133.56,180294.0
2025-04-29 09:30:00,132.25,133.51,132.25,132.39,72265.0,132.25,133.51,132.25,132.39,72265.0
2025-04-29 09:35:00,132.57,132.57,131.68,131.83,31535.0,132.57,132.57,131.68,131.83,31535.0
2025-04-29 09:40:00,131.83,132.51,131.73,132.12,30316.0,131.83,132.51,131.73,132.12,30316.0
2025-04-29 09:45:00,132.22,132.48,132.01,132.18,33966.0,132.22,132.48,132.01,132.18,33966.0
2025-04-29 09:50:00,132.28,132.39,131.78,132.01,17294.0,132.28,132.39,131.78,132.01,17294.0
2025-04-29 09:55:00,132.01,132.03,131.5,131.6,23577.0,132.01,132.03,131.5,131.6,23577.0
2025-04-29 10:00:00,131.62,131.99,131.3,131.79,26479.0,131.62,131.99,131.3,131.79,26479.0
2025-04-29 10:05:00,131.89,132.32,131.88,132.25,9788.0,131.89,132.32,131.88,132.25,9788.0
2025-04-29 10:10:00,132.25,132.27,131.5,131.75,11947.0,132.25,132.27,131.5,131.75,11947.0
2025-04-29 10:15:00,131.75,131.84,131.53,131.68,21443.0,131.75,131.84,131.53,131.68,21443.0
2025-04-29 10:20:00,131.66,131.69,131.31,131.31,15065.0,131.66,131.69,131.31,131.31,15065.0
2025-04-29 10:25:00,131.31,131.42,130.88,130.94,18044.0,131.31,131.42,130.88,130.94,18044.0
2025-04-29 10:30:00,130.99,131.44,130.99,131.3,10382.0,130.99,131.44,130.99,131.3,10382.0
2025-04-29 10:35:00,131.27,132.08,131.25,132.08,13083.0,131.27,132.08,131.25,132.08,13083.0
2025-04-29 10:40:00,132.12,132.14,131.62,131.9,12166.0,132.12,132.14,131.62,131.9,12166.0
2025-04-29 10:45:00,132.01,132.15,131.94,131.95,3681.0,132.01,132.15,131.94,131.95,3681.0
2025-04-29 10:50:00,132.0,132.2,131.77,132.19,10061.0,132.0,132.2,131.77,132.19,10061.0
2025-04-29 10:55:00,132.23,132.44,132.15,132.3,22059.0,132.23,132.44,132.15,132.3,22059.0
2025-04-29 11:00:00,132.38,132.5,132.18,132.25,11332.0,132.38,132.5,132.18,132.25,11332.0
2025-04-29 11:05:00,132.25,132.44,132.09,132.39,9780.0,132.25,132.44,132.09,132.39,9780.0
2025-04-29 11:10:00,132.44,132.5,132.27,132.43,6579.0,132.44,132.5,132.27,132.43,6579.0
2025-04-29 11:15:00,132.37,132.66,132.31,132.31,6027.0,132.37,132.66,132.31,132.31,6027.0
2025-04-29 11:20:00,132.32,132.56,132.17,132.41,12078.0,132.32,132.56,132.17,132.41,12078.0
2025-04-29 11:25:00,132.47,132.83,132.36,132.83,4540.0,132.47,132.83,132.36,132.83,4540.0
2025-04-29 11:30:00,132.76,132.8,132.51,132.56,20075.0,132.76,132.8,132.51,132.56,20075.0
2025-04-29 11:35:00,132.5,132.81,132.39,132.66,10452.0,132.5,132.81,132.39,132.66,10452.0
2025-04-29 11:40:00,132.73,132.85,132.66,132.76,5862.0,132.73,132.85,132.66,132.76,5862.0
2025-04-29 11:45:00,132.81,132.84,132.6,132.62,4173.0,132.81,132.84,132.6,132.62,4173.0
2025-04-29 11:50:00,132.62,132.8,132.43,132.43,12052.0,132.62,132.8,132.43,132.43,12052.0
2025-04-29 11:55:00,132.51,132.52,132.3,132.32,9628.0,132.51,132.52,132.3,132.32,9628.0
2025-04-29 12:00:00,132.38,132.7,132.35,132.7,5237.0,132.38,132.7,132.35,132.7,5237.0
2025-04-29 12:05:00,132.67,132.95,132.64,132.79,11673.0,132.67,132.95,132.64,132.79,11673.0
2025-04-29 12:10:00,132.78,133.07,132.77,132.98,8554.0,132.78,133.07,132.77,132.98,8554.0
2025-04-29 12:15:00,132.97,132.98,132.78,132.88,5746.0,132.97,132.98,132.78,132.88,5746.0
2025-04-29 12:20:00,132.78,132.88,132.64,132.73,14336.0,132.78,132.88,132.64,132.73,14336.0
2025-04-29 12:25:00,132.63,132.89,132.56,132.89,9097.0,132.63,132.89,132.56,132.89,9097.0
2025-04-29 12:30:00,132.84,133.04,132.77,133.03,6697.0,132.84,133.04,132.77,133.03,6697.0
2025-04-29 12:35:00,133.0,133.07,132.84,132.9,9969.0,133.0,133.07,132.84,132.9,9969.0
2025-04-29 12:40:00,132.9,133.06,132.89,133.0,4554.0,132.9,133.06,132.89,133.0,4554.0
2025-04-29 12:45:00,133.0,133.0,132.5,132.52,9460.0,133.0,133.0,132.5,132.52,9460.0
2025-04-29 12:50:00,132.53,132.68,132.52,132.61,7034.0,132.53,132.68,132.52,132.61,7034.0
2025-04-29 12:55:00,132.6,132.6,132.28,132.43,11794.0,132.6,132.6,132.28,132.43,11794.0
2025-04-29 13:00:00,132.5,132.63,132.36,132.63,19865.0,132.5,132.63,132.36,132.63,19865.0
2025-04-29 13:05:00,132.57,132.65,132.5,132.52,20373.0,132.57,132.65,132.5,132.52,20373.0
2025-04-29 13:10:00,132.56,132.67,132.48,132.6,11003.0,132.56,132.67,132.48,132.6,11003.0
2025-04-29 13:15:00,132.56,132.95,132.55,132.95,6315.0,132.56,132.95,132.55,132.95,6315.0
2025-04-29 13:20:00,132.93,133.07,132.92,133.01,13825.0,132.93,133.07,132.92,133.01,13825.0
2025-04-29 13:25:00,133.05,133.07,132.83,132.92,8724.0,133.05,133.07,132.83,132.92,8724.0
2025-04-29 13:30:00,132.97,133.05,132.94,133.01,5555.0,132.97,133.05,132.94,133.01,5555.0
2025-04-29 13:35:00,132.97,133.21,132.97,133.21,20107.0,132.97,133.21,132.97,133.21,20107.0
2025-04-29 13:40:00,133.23,133.36,133.22,133.34,14675.0,133.23,133.36,133.22,133.34,14675.0
2025-04-29 13:45:00,133.34,133.69,133.28,133.6,20397.0,133.34,133.69,133.28,133.6,20397.0
2025-04-29 13:50:00,133.66,133.75,133.44,133.53,18422.0,133.66,133.75,133.44,133.53,18422.0
2025-04-29 13:55:00,133.59,133.6,133.35,133.48,23430.0,133.59,133.6,133.35,133.48,23430.0
2025-04-29 14:00:00,133.48,133.6,133.38,133.49,22372.0,133.48,133.6,133.38,133.49,22372.0
2025-04-29 14:05:00,133.59,133.64,133.16,133.18,23749.0,133.59,133.64,133.16,133.18,23749.0
2025-04-29 14:10:00,133.18,133.21,133.04,133.16,10205.0,133.18,133.21,133.04,133.16,10205.0
2025-04-29 14:15:00,133.24,133.28,133.13,133.15,18281.0,133.24,133.28,133.13,133.15,18281.0
2025-04-29 14:20:00,133.14,133.19,132.95,133.11,9116.0,133.14,133.19,132.95,133.11,9116.0
2025-04-29 14:25:00,133.14,133.29,132.95,133.16,15259.0,133.14,133.29,132.95,133.16,15259.0
2025-04-29 14:30:00,133.33,133.33,133.1,133.29,6321.0,133.33,133.33,133.1,133.29,6321.0
2025-04-29 14:35:00,133.24,133.34,133.24,133.29,4705.0,133.24,133.34,133.24,133.29,4705.0
2025-04-29 14:40:00,133.29,133.34,133.13,133.18,4199.0,133.29,133.34,133.13,133.18,4199.0
2025-04-29 14:45:00,133.19,133.27,133.13,133.18,8766.0,133.19,133.27,133.13,133.18,8766.0
2025-04-29 14:50:00,133.18,133.36,133.12,133.36,9291.0,133.18,133.36,133.12,133.36,9291.0
2025-04-29 14:55:00,133.36,133.38,133.15,133.22,4650.0,133.36,133.38,133.15,133.22,4650.0
2025-04-29 15:00:00,133.22,133.34,133.22,133.3,6998.0,133.22,133.34,133.22,133.3,6998.0
2025-04-29 15:05:00,133.28,133.53,133.23,133.3,9258.0,133.28,133.53,133.23,133.3,9258.0
2025-04-29 15:10:00,133.35,133.52,133.32,133.46,12560.0,133.35,133.52,133.32,133.46,12560.0
2025-04-29 15:15:00,133.42,133.47,133.35,133.46,10715.0,133.42,133.47,133.35,133.46,10715.0
2025-04-29 15:20:00,133.47,133.52,133.36,133.47,7919.0,133.47,133.52,133.36,133.47,7919.0
2025-04-29 15:25:00,133.52,133.55,133.32,133.32,8076.0,133.52,133.55,133.32,133.32,8076.0
2025-04-29 15:30:00,133.41,133.49,133.39,133.4,9076.0,133.41,133.49,133.39,133.4,9076.0
2025-04-29 15:35:00,133.35,133.43,133.27,133.32,12110.0,133.35,133.43,133.27,133.32,12110.0
2025-04-29 15:40:00,133.29,133.34,133.1,133.27,16863.0,133.29,133.34,133.1,133.27,16863.0
2025-04-29 15:45:00,133.25,133.39,133.16,133.33,17326.0,133.25,133.39,133.16,133.33,17326.0
2025-04-29 15:50:00,133.39,133.64,133.26,133.48,44983.0,133.39,133.64,133.26,133.48,44983.0
2025-04-29 15:55:00,133.47,133.69,133.32,133.53,114505.0,133.47,133.69,133.32,133.53,114505.0
2025-04-30 09:30:00,129.87,130.06,128.0,128.72,124401.0,129.87,130.06,128.0,128.72,124401.0
2025-04-30 09:35:00,128.72,128.87,127.82,127.82,81175.0,128.72,128.87,127.82,127.82,81175.0
2025-04-30 09:40:00,127.91,128.22,127.42,128.18,44807.0,127.91,128.22,127.42,128.18,44807.0
2025-04-30 09:45:00,128.12,128.62,127.99,128.61,33318.0,128.12,128.62,127.99,128.61,33318.0
2025-04-30 09:50:00,128.35,128.52,127.48,127.48,40259.0,128.35,128.52,127.48,127.48,40259.0
2025-04-30 09:55:00,127.43,127.65,126.89,127.41,49896.0,127.43,127.65,126.89,127.41,49896.0
2025-04-30 10:00:00,127.41,128.13,127.25,127.67,41606.0,127.41,128.13,127.25,127.67,41606.0
2025-04-30 10:05:00,127.83,128.01,127.43,127.94,21204.0,127.83,128.01,127.43,127.94,21204.0
2025-04-30 10:10:00,127.85,128.43,127.8,128.36,25025.0,127.85,128.43,127.8,128.36,25025.0
2025-04-30 10:15:00,128.36,128.36,128.1,128.27,22987.0,128.36,128.36,128.1,128.27,22987.0
2025-04-30 10:20:00,128.31,128.64,128.27,128.6,35514.0,128.31,128.64,128.27,128.6,35514.0
2025-04-30 10:25:00,128.58,128.79,128.5,128.74,22894.0,128.58,128.79,128.5,128.74,22894.0
2025-04-30 10:30:00,128.6,128.99,128.54,128.76,22459.0,128.6,128.99,128.54,128.76,22459.0
2025-04-30 10:35:00,128.74,128.89,128.52,128.75,19144.0,128.74,128.89,128.52,128.75,19144.0
2025-04-30 10:40:00,128.74,129.03,128.46,128.94,17753.0,128.74,129.03,128.46,128.94,17753.0
2025-04-30 10:45:00,128.87,128.94,128.66,128.81,22846.0,128.87,128.94,128.66,128.81,22846.0
2025-04-30 10:50:00,128.81,129.33,128.56,128.95,32427.0,128.81,129.33,128.56,128.95,32427.0
2025-04-30 10:55:00,128.97,129.25,128.8,129.0,24791.0,128.97,129.25,128.8,129.0,24791.0
2025-04-30 11:00:00,129.25,129.51,129.09,129.36,25626.0,129.25,129.51,129.09,129.36,25626.0
2025-04-30 11:05:00,129.38,129.72,129.35,129.64,20599.0,129.38,129.72,129.35,129.64,20599.0
2025-04-30 11:10:00,129.64,129.84,129.53,129.71,14602.0,129.64,129.84,129.53,129.71,14602.0
2025-04-30 11:15:00,129.71,129.88,129.62,129.8,13974.0,129.71,129.88,129.62,129.8,13974.0
2025-04-30 11:20:00,129.77,130.11,129.71,129.92,60323.0,129.77,130.11,129.71,129.92,60323.0
2025-04-30 11:25:00,129.94,130.02,129.63,129.92,21852.0,129.94,130.02,129.63,129.92,21852.0
2025-04-30 11:30:00,129.93,130.26,129.88,130.24,18367.0,129.93,130.26,129.88,130.24,18367.0
2025-04-30 11:35:00,130.25,130.26,130.01,130.15,16773.0,130.25,130.26,130.01,130.15,16773.0
2025-04-30 11:40:00,130.16,130.5,130.1,130.41,12346.0,130.16,130.5,130.1,130.41,12346.0
2025-04-30 11:45:00,130.39,130.52,130.29,130.5,7303.0,130.39,130.52,130.29,130.5,7303.0
2025-04-30 11:50:00,130.56,130.74,130.48,130.7,12735.0,130.56,130.74,130.48,130.7,12735.0
2025-04-30 11:55:00,130.71,131.0,130.55,130.64,12194.0,130.71,131.0,130.55,130.64,12194.0
2025-04-30 12:00:00,130.77,130.9,130.66,130.77,5801.0,130.77,130.9,130.66,130.77,5801.0
2025-04-30 12:05:00,130.81,131.08,130.72,130.84,13884.0,130.81,131.08,130.72,130.84,13884.0
2025-04-30 12:10:00,130.76,130.88,130.58,130.6,14003.0,130.76,130.88,130.58,130.6,14003.0
2025-04-30 12:15:00,130.62,130.62,130.35,130.49,4844.0,130.62,130.62,130.35,130.49,4844.0
2025-04-30 12:20:00,130.44,130.5,129.99,130.0,13417.0,130.44,130.5,129.99,130.0,13417.0
2025-04-30 12:25:00,130.0,130.19,129.96,130.0,23820.0,130.0,130.19,129.96,130.0,23820.0
2025-04-30 12:30:00,130.0,130.05,129.79,129.91,10213.0,130.0,130.05,129.79,129.91,10213.0
2025-04-30 12:35:00,129.93,130.32,129.82,130.18,9588.0,129.93,130.32,129.82,130.18,9588.0
2025-04-30 12:40:00,130.29,130.45,130.29,130.33,13480.0,130.29,130.45,130.29,130.33,13480.0
2025-04-30 12:45:00,130.29,130.4,130.26,130.36,11036.0,130.29,130.4,130.26,130.36,11036.0
2025-04-30 12:50:00,130.36,130.64,130.35,130.64,8532.0,130.36,130.64,130.35,130.64,8532.0
2025-04-30 12:55:00,130.7,130.72,130.36,130.48,12088.0,130.7,130.72,130.36,130.48,12088.0
2025-04-30 13:00:00,130.46,130.64,130.38,130.64,8263.0,130.46,130.64,130.38,130.64,8263.0
2025-04-30 13:05:00,130.44,130.52,130.17,130.19,4452.0,130.44,130.52,130.17,130.19,4452.0
2025-04-30 13:10:00,130.15,130.15,129.88,130.03,18571.0,130.15,130.15,129.88,130.03,18571.0
2025-04-30 13:15:00,130.03,130.27,130.02,130.22,11441.0,130.03,130.27,130.02,130.22,11441.0
2025-04-30 13:20:00,130.24,130.38,130.13,130.38,13408.0,130.24,130.38,130.13,130.38,13408.0
2025-04-30 13:25:00,130.35,130.63,130.35,130.62,8116.0,130.35,130.63,130.35,130.62,8116.0
2025-04-30 13:30:00,130.56,130.8,130.52,130.8,11315.0,130.56,130.8,130.52,130.8,11315.0
2025-04-30 13:35:00,130.77,130.87,130.71,130.72,9763.0,130.77,130.87,130.71,130.72,9763.0
2025-04-30 13:40:00,130.68,130.79,130.59,130.78,11607.0,130.68,130.79,130.59,130.78,11607.0
2025-04-30 13:45:00,130.78,130.78,130.48,130.53,10323.0,130.78,130.78,130.48,130.53,10323.0
2025-04-30 13:50:00,130.5,130.71,130.49,130.69,9671.0,130.5,130.71,130.49,130.69,9671.0
2025-04-30 13:55:00,130.69,130.71,130.45,130.55,9068.0,130.69,130.71,130.45,130.55,9068.0
2025-04-30 14:00:00,130.53,130.58,130.44,130.5,13026.0,130.53,130.58,130.44,130.5,13026.0
2025-04-30 14:05:00,130.5,131.34,130.34,130.62,35878.0,130.5,131.34,130.34,130.62,35878.0
2025-04-30 14:10:00,130.6,130.9,130.57,130.71,10923.0,130.6,130.9,130.57,130.71,10923.0
2025-04-30 14:15:00,130.71,131.11,130.68,131.04,34766.0,130.71,131.11,130.68,131.04,34766.0
2025-04-30 14:20:00,131.03,131.21,130.92,130.94,14246.0,131.03,131.21,130.92,130.94,14246.0
2025-04-30 14:25:00,131.0,131.02,130.55,130.68,13258.0,131.0,131.02,130.55,130.68,13258.0
2025-04-30 14:30:00,130.67,131.01,130.63,130.7,14218.0,130.67,131.01,130.63,130.7,14218.0
2025-04-30 14:35:00,130.68,130.68,130.38,130.44,7950.0,130.68,130.68,130.38,130.44,7950.0
2025-04-30 14:40:00,130.44,130.48,130.21,130.25,31991.0,130.44,130.48,130.21,130.25,31991.0
2025-04-30 14:45:00,130.26,130.69,130.15,130.51,75232.0,130.26,130.69,130.15,130.51,75232.0
2025-04-30 14:50:00,130.5,130.58,130.26,130.34,82350.0,130.5,130.58,130.26,130.34,82350.0
2025-04-30 14:55:00,130.35,130.43,129.93,129.98,25822.0,130.35,130.43,129.93,129.98,25822.0
2025-04-30 15:00:00,130.0,130.17,129.97,130.13,75152.0,130.0,130.17,129.97,130.13,75152.0
2025-04-30 15:05:00,130.14,130.32,130.01,130.19,58795.0,130.14,130.32,130.01,130.19,58795.0
2025-04-30 15:10:00,130.19,130.49,130.16,130.42,123351.0,130.19,130.49,130.16,130.42,123351.0
2025-04-30 15:15:00,130.43,130.59,129.94,129.94,35376.0,130.43,130.59,129.94,129.94,35376.0
2025-04-30 15:20:00,130.0,130.21,129.93,130.09,31629.0,130.0,130.21,129.93,130.09,31629.0
2025-04-30 15:25:00,130.09,130.12,129.86,129.92,21945.0,130.09,130.12,129.86,129.92,21945.0
2025-04-30 15:30:00,129.96,130.06,129.84,129.97,31059.0,129.96,130.06,129.84,129.97,31059.0
2025-04-30 15:35:00,129.91,130.06,129.82,129.84,68495.0,129.91,130.06,129.82,129.84,68495.0
2025-04-30 15:40:00,129.84,130.27,129.81,130.27,42655.0,129.84,130.27,129.81,130.27,42655.0
2025-04-30 15:45:00,130.27,130.82,130.23,130.7,171978.0,130.27,130.82,130.23,130.7,171978.0
2025-04-30 15:50:00,130.71,131.67,130.6,131.31,346319.0,130.71,131.67,130.6,131.31,346319.0
2025-04-30 15:55:00,131.3,132.07,131.27,131.64,522707.0,131.3,132.07,131.27,131.64,522707.0
2025-05-01 09:30:00,132.48,133.12,130.95,131.99,63858.0,132.48,133.12,130.95,131.99,63858.0
2025-05-01 09:35:00,131.99,132.74,131.82,132.01,48334.0,131.99,132.74,131.82,132.01,48334.0
2025-05-01 09:40:00,132.11,132.35,131.82,132.12,72764.0,132.11,132.35,131.82,132.12,72764.0
2025-05-01 09:45:00,132.14,133.0,132.09,132.86,262126.0,132.14,133.0,132.09,132.86,262126.0
2025-05-01 09:50:00,132.77,133.36,132.53,132.66,52975.0,132.77,133.36,132.53,132.66,52975.0
2025-05-01 09:55:00,132.75,133.26,132.05,132.08,26935.0,132.75,133.26,132.05,132.08,26935.0
2025-05-01 10:00:00,132.44,133.42,132.39,133.24,32081.0,132.44,133.42,132.39,133.24,32081.0
2025-05-01 10:05:00,133.24,133.66,133.23,133.41,108345.0,133.24,133.66,133.23,133.41,108345.0
2025-05-01 10:10:00,133.43,133.86,133.31,133.69,160119.0,133.43,133.86,133.31,133.69,160119.0
2025-05-01 10:15:00,133.7,134.02,133.69,133.74,23547.0,133.7,134.02,133.69,133.74,23547.0
2025-05-01 10:20:00,133.83,134.5,133.82,134.34,78462.0,133.83,134.5,133.82,134.34,78462.0
2025-05-01 10:25:00,134.47,134.48,133.99,134.09,19209.0,134.47,134.48,133.99,134.09,19209.0
2025-05-01 10:30:00,134.07,134.12,133.76,134.12,19853.0,134.07,134.12,133.76,134.12,19853.0
2025-05-01 10:35:00,134.15,134.54,133.89,134.48,10729.0,134.15,134.54,133.89,134.48,10729.0
2025-05-01 10:40:00,134.54,134.61,134.2,134.26,17871.0,134.54,134.61,134.2,134.26,17871.0
2025-05-01 10:45:00,134.24,134.7,134.18,134.67,21967.0,134.24,134.7,134.18,134.67,21967.0
2025-05-01 10:50:00,134.76,134.76,134.38,134.62,71140.0,134.76,134.76,134.38,134.62,71140.0
2025-05-01 10:55:00,134.67,135.06,134.67,135.0,43843.0,134.67,135.06,134.67,135.0,43843.0
2025-05-01 11:00:00,134.87,135.04,134.78,134.99,25916.0,134.87,135.04,134.78,134.99,25916.0
2025-05-01 11:05:00,135.0,135.66,134.97,135.53,33733.0,135.0,135.66,134.97,135.53,33733.0
2025-05-01 11:10:00,135.53,135.74,135.4,135.5,32377.0,135.53,135.74,135.4,135.5,32377.0
2025-05-01 11:15:00,135.5,135.84,135.41,135.41,24290.0,135.5,135.84,135.41,135.41,24290.0
2025-05-01 11:20:00,135.43,135.6,135.29,135.39,29375.0,135.43,135.6,135.29,135.39,29375.0
2025-05-01 11:25:00,135.38,135.64,135.29,135.29,31934.0,135.38,135.64,135.29,135.29,31934.0
2025-05-01 11:30:00,135.33,135.33,135.0,135.2,17693.0,135.33,135.33,135.0,135.2,17693.0
2025-05-01 11:35:00,135.28,135.47,135.02,135.03,12661.0,135.28,135.47,135.02,135.03,12661.0
2025-05-01 11:40:00,134.97,135.2,134.81,134.84,11079.0,134.97,135.2,134.81,134.84,11079.0
2025-05-01 11:45:00,134.78,134.83,134.56,134.64,8193.0,134.78,134.83,134.56,134.64,8193.0
2025-05-01 11:50:00,134.57,134.57,134.1,134.19,13283.0,134.57,134.57,134.1,134.19,13283.0
2025-05-01 11:55:00,134.19,134.19,133.58,133.66,15832.0,134.19,134.19,133.58,133.66,15832.0
2025-05-01 12:00:00,133.66,133.88,133.48,133.62,36757.0,133.66,133.88,133.48,133.62,36757.0
2025-05-01 12:05:00,133.59,133.92,133.52,133.83,16088.0,133.59,133.92,133.52,133.83,16088.0
2025-05-01 12:10:00,133.81,133.88,133.65,133.87,8369.0,133.81,133.88,133.65,133.87,8369.0
2025-05-01 12:15:00,133.67,133.69,133.31,133.64,7634.0,133.67,133.69,133.31,133.64,7634.0
2025-05-01 12:20:00,133.55,133.79,133.53,133.54,8488.0,133.55,133.79,133.53,133.54,8488.0
2025-05-01 12:25:00,133.59,133.94,133.59,133.8,9962.0,133.59,133.94,133.59,133.8,9962.0
2025-05-01 12:30:00,133.79,134.0,133.78,133.92,6879.0,133.79,134.0,133.78,133.92,6879.0
2025-05-01 12:35:00,133.91,134.13,133.84,134.0,6655.0,133.91,134.13,133.84,134.0,6655.0
2025-05-01 12:40:00,134.0,134.01,133.73,134.0,6803.0,134.0,134.01,133.73,134.0,6803.0
2025-05-01 12:45:00,133.94,133.94,133.63,133.68,9063.0,133.94,133.94,133.63,133.68,9063.0
2025-05-01 12:50:00,133.76,133.84,133.54,133.68,7758.0,133.76,133.84,133.54,133.68,7758.0
2025-05-01 12:55:00,133.74,133.78,133.54,133.65,8551.0,133.74,133.78,133.54,133.65,8551.0
2025-05-01 13:00:00,133.65,134.22,133.65,134.14,29250.0,133.65,134.22,133.65,134.14,29250.0
2025-05-01 13:05:00,134.14,134.34,134.02,134.34,12133.0,134.14,134.34,134.02,134.34,12133.0
2025-05-01 13:10:00,134.34,134.43,134.27,134.36,32777.0,134.34,134.43,134.27,134.36,32777.0
2025-05-01 13:15:00,134.36,134.66,134.27,134.51,13706.0,134.36,134.66,134.27,134.51,13706.0
2025-05-01 13:20:00,134.64,134.74,134.5,134.62,18549.0,134.64,134.74,134.5,134.62,18549.0
2025-05-01 13:25:00,134.59,134.62,134.34,134.45,17489.0,134.59,134.62,134.34,134.45,17489.0
2025-05-01 13:30:00,134.39,134.68,134.39,134.59,16184.0,134.39,134.68,134.39,134.59,16184.0
2025-05-01 13:35:00,134.61,134.68,134.39,134.4,33286.0,134.61,134.68,134.39,134.4,33286.0
2025-05-01 13:40:00,134.37,134.41,134.08,134.12,21938.0,134.37,134.41,134.08,134.12,21938.0
2025-05-01 13:45:00,134.1,134.51,134.1,134.51,29486.0,134.1,134.51,134.1,134.51,29486.0
2025-05-01 13:50:00,134.46,134.66,134.26,134.47,23154.0,134.46,134.66,134.26,134.47,23154.0
2025-05-01 13:55:00,134.46,134.52,134.3,134.48,12014.0,134.46,134.52,134.3,134.48,12014.0
2025-05-01 14:00:00,134.41,134.66,134.31,134.58,30626.0,134.41,134.66,134.31,134.58,30626.0
2025-05-01 14:05:00,134.52,134.88,134.51,134.78,12147.0,134.52,134.88,134.51,134.78,12147.0
2025-05-01 14:10:00,134.88,134.88,134.54,134.56,16375.0,134.88,134.88,134.54,134.56,16375.0
2025-05-01 14:15:00,134.56,134.81,134.55,134.78,21035.0,134.56,134.81,134.55,134.78,21035.0
2025-05-01 14:20:00,134.78,134.79,134.48,134.57,14604.0,134.78,134.79,134.48,134.57,14604.0
2025-05-01 14:25:00,134.5,134.6,134.3,134.58,11041.0,134.5,134.6,134.3,134.58,11041.0
2025-05-01 14:30:00,134.61,134.73,134.52,134.73,11029.0,134.61,134.73,134.52,134.73,11029.0
2025-05-01 14:35:00,134.78,134.88,134.67,134.78,8571.0,134.78,134.88,134.67,134.78,8571.0
2025-05-01 14:40:00,134.71,134.9,134.65,134.87,14613.0,134.71,134.9,134.65,134.87,14613.0
2025-05-01 14:45:00,134.84,135.01,134.74,135.01,23609.0,134.84,135.01,134.74,135.01,23609.0
2025-05-01 14:50:00,134.99,135.05,134.78,134.94,23916.0,134.99,135.05,134.78,134.94,23916.0
2025-05-01 14:55:00,134.93,135.06,134.75,134.86,24015.0,134.93,135.06,134.75,134.86,24015.0
2025-05-01 15:00:00,134.86,134.9,134.68,134.84,10160.0,134.86,134.9,134.68,134.84,10160.0
2025-05-01 15:05:00,134.91,134.92,134.5,134.53,11149.0,134.91,134.92,134.5,134.53,11149.0
2025-05-01 15:10:00,134.53,134.74,134.38,134.71,10205.0,134.53,134.74,134.38,134.71,10205.0
2025-05-01 15:15:00,134.71,134.81,134.61,134.79,11113.0,134.71,134.81,134.61,134.79,11113.0
2025-05-01 15:20:00,134.78,134.82,134.67,134.68,13333.0,134.78,134.82,134.67,134.68,13333.0
2025-05-01 15:25:00,134.68,134.84,134.65,134.84,18601.0,134.68,134.84,134.65,134.84,18601.0
2025-05-01 15:30:00,134.84,134.91,134.71,134.8,22659.0,134.84,134.91,134.71,134.8,22659.0
2025-05-01 15:35:00,134.78,134.81,134.61,134.7,24136.0,134.78,134.81,134.61,134.7,24136.0
2025-05-01 15:40:00,134.71,134.85,134.7,134.79,23909.0,134.71,134.85,134.7,134.79,23909.0
2025-05-01 15:45:00,134.84,134.97,134.78,134.91,30581.0,134.84,134.97,134.78,134.91,30581.0
2025-05-01 15:50:00,134.95,134.99,134.15,134.21,55875.0,134.95,134.99,134.15,134.21,55875.0
2025-05-01 15:55:00,134.21,134.21,133.17,133.35,174152.0,134.21,134.21,133.17,133.35,174152.0
2025-05-02 09:30:00,136.15,138.33,136.15,137.56,102915.0,136.15,138.33,136.15,137.56,102915.0
2025-05-02 09:35:00,137.56,138.0,137.13,137.58,44697.0,137.56,138.0,137.13,137.58,44697.0
2025-05-02 09:40:00,137.55,137.63,136.8,137.21,72839.0,137.55,137.63,136.8,137.21,72839.0
2025-05-02 09:45:00,137.21,137.45,136.77,136.88,74803.0,137.21,137.45,136.77,136.88,74803.0
2025-05-02 09:50:00,136.83,136.83,135.92,136.27,26197.0,136.83,136.83,135.92,136.27,26197.0
2025-05-02 09:55:00,136.18,136.36,135.65,135.84,22814.0,136.18,136.36,135.65,135.84,22814.0
2025-05-02 10:00:00,135.68,136.07,135.27,135.84,32316.0,135.68,136.07,135.27,135.84,32316.0
2025-05-02 10:05:00,135.91,136.37,135.82,136.28,37278.0,135.91,136.37,135.82,136.28,37278.0
2025-05-02 10:10:00,136.4,136.5,136.05,136.37,16040.0,136.4,136.5,136.05,136.37,16040.0
2025-05-02 10:15:00,136.4,136.79,136.39,136.52,17101.0,136.4,136.79,136.39,136.52,17101.0
2025-05-02 10:20:00,136.51,136.59,136.26,136.53,21990.0,136.51,136.59,136.26,136.53,21990.0
2025-05-02 10:25:00,136.54,137.35,136.54,137.23,35458.0,136.54,137.35,136.54,137.23,35458.0
2025-05-02 10:30:00,137.16,137.44,136.96,137.44,26831.0,137.16,137.44,136.96,137.44,26831.0
2025-05-02 10:35:00,137.4,137.66,137.18,137.28,39693.0,137.4,137.66,137.18,137.28,39693.0
2025-05-02 10:40:00,137.28,137.43,136.93,137.02,26578.0,137.28,137.43,136.93,137.02,26578.0
2025-05-02 10:45:00,136.96,137.23,136.77,137.08,25610.0,136.96,137.23,136.77,137.08,25610.0
2025-05-02 10:50:00,137.03,137.17,136.66,136.77,19833.0,137.03,137.17,136.66,136.77,19833.0
2025-05-02 10:55:00,136.84,137.05,136.7,136.93,21431.0,136.84,137.05,136.7,136.93,21431.0
2025-05-02 11:00:00,136.93,137.21,136.83,137.08,33341.0,136.93,137.21,136.83,137.08,33341.0
2025-05-02 11:05:00,137.01,137.23,136.91,137.09,38542.0,137.01,137.23,136.91,137.09,38542.0
2025-05-02 11:10:00,137.11,137.48,137.1,137.25,65289.0,137.11,137.48,137.1,137.25,65289.0
2025-05-02 11:15:00,137.48,137.58,137.25,137.34,14824.0,137.48,137.58,137.25,137.34,14824.0
2025-05-02 11:20:00,137.34,137.5,137.16,137.42,99187.0,137.34,137.5,137.16,137.42,99187.0
2025-05-02 11:25:00,137.42,137.42,136.66,136.82,24746.0,137.42,137.42,136.66,136.82,24746.0
2025-05-02 11:30:00,136.75,137.09,136.66,137.02,14633.0,136.75,137.09,136.66,137.02,14633.0
2025-05-02 11:35:00,136.99,137.12,136.77,137.11,8327.0,136.99,137.12,136.77,137.11,8327.0
2025-05-02 11:40:00,137.14,137.17,136.95,137.09,14197.0,137.14,137.17,136.95,137.09,14197.0
2025-05-02 11:45:00,137.12,137.56,137.11,137.5,20197.0,137.12,137.56,137.11,137.5,20197.0
2025-05-02 11:50:00,137.47,137.62,137.31,137.55,84979.0,137.47,137.62,137.31,137.55,84979.0
2025-05-02 11:55:00,137.59,137.78,137.51,137.58,14036.0,137.59,137.78,137.51,137.58,14036.0
2025-05-02 12:00:00,137.59,138.1,137.52,138.1,34076.0,137.59,138.1,137.52,138.1,34076.0
2025-05-02 12:05:00,138.12,138.22,138.0,138.15,17159.0,138.12,138.22,138.0,138.15,17159.0
2025-05-02 12:10:00,138.14,138.67,138.13,138.52,22812.0,138.14,138.67,138.13,138.52,22812.0
2025-05-02 12:15:00,138.57,138.66,138.45,138.58,23190.0,138.57,138.66,138.45,138.58,23190.0
2025-05-02 12:20:00,138.6,138.83,138.55,138.74,51223.0,138.6,138.83,138.55,138.74,51223.0
2025-05-02 12:25:00,138.74,139.15,138.7,138.89,124499.0,138.74,139.15,138.7,138.89,124499.0
2025-05-02 12:30:00,138.84,139.1,138.83,138.92,58146.0,138.84,139.1,138.83,138.92,58146.0
2025-05-02 12:35:00,138.94,139.38,138.76,139.32,54891.0,138.94,139.38,138.76,139.32,54891.0
2025-05-02 12:40:00,139.29,139.31,138.97,139.05,142417.0,139.29,139.31,138.97,139.05,142417.0
2025-05-02 12:45:00,139.03,139.15,138.8,138.8,22482.0,139.03,139.15,138.8,138.8,22482.0
2025-05-02 12:50:00,138.93,138.93,138.57,138.76,19007.0,138.93,138.93,138.57,138.76,19007.0
2025-05-02 12:55:00,138.76,138.78,138.53,138.59,7636.0,138.76,138.78,138.53,138.59,7636.0
2025-05-02 13:00:00,138.66,138.73,138.41,138.41,27078.0,138.66,138.73,138.41,138.41,27078.0
2025-05-02 13:05:00,138.47,138.63,138.27,138.37,29010.0,138.47,138.63,138.27,138.37,29010.0
2025-05-02 13:10:00,138.38,138.6,138.25,138.34,28925.0,138.38,138.6,138.25,138.34,28925.0
2025-05-02 13:15:00,138.34,138.45,138.19,138.44,21656.0,138.34,138.45,138.19,138.44,21656.0
2025-05-02 13:20:00,138.4,138.65,138.28,138.34,36579.0,138.4,138.65,138.28,138.34,36579.0
2025-05-02 13:25:00,138.36,138.58,138.33,138.39,14840.0,138.36,138.58,138.33,138.39,14840.0
2025-05-02 13:30:00,138.37,138.43,138.25,138.29,14274.0,138.37,138.43,138.25,138.29,14274.0
2025-05-02 13:35:00,138.29,138.42,138.23,138.4,18245.0,138.29,138.42,138.23,138.4,18245.0
2025-05-02 13:40:00,138.41,138.56,138.31,138.52,13626.0,138.41,138.56,138.31,138.52,13626.0
2025-05-02 13:45:00,138.46,138.52,138.3,138.32,12696.0,138.46,138.52,138.3,138.32,12696.0
2025-05-02 13:50:00,138.31,138.57,138.22,138.57,21096.0,138.31,138.57,138.22,138.57,21096.0
2025-05-02 13:55:00,138.57,138.64,138.42,138.59,19638.0,138.57,138.64,138.42,138.59,19638.0
2025-05-02 14:00:00,138.59,138.79,138.58,138.63,17524.0,138.59,138.79,138.58,138.63,17524.0
2025-05-02 14:05:00,138.59,138.77,138.59,138.71,9613.0,138.59,138.77,138.59,138.71,9613.0
2025-05-02 14:10:00,138.7,138.81,138.62,138.66,11651.0,138.7,138.81,138.62,138.66,11651.0
2025-05-02 14:15:00,138.65,138.7,138.59,138.64,10008.0,138.65,138.7,138.59,138.64,10008.0
2025-05-02 14:20:00,138.65,138.65,138.46,138.58,13000.0,138.65,138.65,138.46,138.58,13000.0
2025-05-02 14:25:00,138.55,138.6,138.4,138.4,14033.0,138.55,138.6,138.4,138.4,14033.0
2025-05-02 14:30:00,138.42,138.54,138.34,138.52,14676.0,138.42,138.54,138.34,138.52,14676.0
2025-05-02 14:35:00,138.5,138.64,138.4,138.44,14363.0,138.5,138.64,138.4,138.44,14363.0
2025-05-02 14:40:00,138.4,138.54,138.34,138.38,19901.0,138.4,138.54,138.34,138.38,19901.0
2025-05-02 14:45:00,138.38,138.42,138.0,138.0,22551.0,138.38,138.42,138.0,138.0,22551.0
2025-05-02 14:50:00,138.08,138.17,137.84,138.16,22545.0,138.08,138.17,137.84,138.16,22545.0
2025-05-02 14:55:00,138.16,138.24,138.06,138.13,9295.0,138.16,138.24,138.06,138.13,9295.0
2025-05-02 15:00:00,138.1,138.13,137.84,137.97,18353.0,138.1,138.13,137.84,137.97,18353.0
2025-05-02 15:05:00,137.96,138.2,137.78,138.17,20755.0,137.96,138.2,137.78,138.17,20755.0
2025-05-02 15:10:00,138.15,138.15,137.85,138.05,14103.0,138.15,138.15,137.85,138.05,14103.0
2025-05-02 15:15:00,138.05,138.26,138.05,138.22,13596.0,138.05,138.26,138.05,138.22,13596.0
2025-05-02 15:20:00,138.22,138.29,138.12,138.22,39927.0,138.22,138.29,138.12,138.22,39927.0
2025-05-02 15:25:00,138.16,138.25,137.94,138.11,56053.0,138.16,138.25,137.94,138.11,56053.0
2025-05-02 15:30:00,138.11,138.11,137.7,137.8,35209.0,138.11,138.11,137.7,137.8,35209.0
2025-05-02 15:35:00,137.84,137.92,137.63,137.8,20727.0,137.84,137.92,137.63,137.8,20727.0
2025-05-02 15:40:00,137.8,137.96,137.71,137.76,23549.0,137.8,137.96,137.71,137.76,23549.0
2025-05-02 15:45:00,137.74,137.85,137.5,137.51,35436.0,137.74,137.85,137.5,137.51,35436.0
2025-05-02 15:50:00,137.61,138.13,137.53,137.92,71732.0,137.61,138.13,137.53,137.92,71732.0
2025-05-02 15:55:00,137.91,137.94,137.41,137.45,174992.0,137.91,137.94,137.41,137.45,174992.0
2025-05-05 09:30:00,135.84,137.28,135.54,137.28,105157.0,135.84,137.28,135.54,137.28,105157.0
2025-05-05 09:35:00,137.06,137.36,136.56,136.89,15305.0,137.06,137.36,136.56,136.89,15305.0
2025-05-05 09:40:00,137.02,137.31,136.68,137.1,20201.0,137.02,137.31,136.68,137.1,20201.0
2025-05-05 09:45:00,137.0,137.44,136.95,137.29,19524.0,137.0,137.44,136.95,137.29,19524.0
2025-05-05 09:50:00,137.25,137.26,136.62,137.0,14262.0,137.25,137.26,136.62,137.0,14262.0
2025-05-05 09:55:00,137.09,137.55,137.03,137.29,14705.0,137.09,137.55,137.03,137.29,14705.0
2025-05-05 10:00:00,137.31,137.96,137.3,137.47,32643.0,137.31,137.96,137.3,137.47,32643.0
2025-05-05 10:05:00,137.43,137.5,137.05,137.34,13052.0,137.43,137.5,137.05,137.34,13052.0
2025-05-05 10:10:00,137.38,137.69,137.15,137.45,20428.0,137.38,137.69,137.15,137.45,20428.0
2025-05-05 10:15:00,137.27,137.51,137.15,137.22,9531.0,137.27,137.51,137.15,137.22,9531.0
2025-05-05 10:20:00,137.33,137.33,136.65,136.71,38393.0,137.33,137.33,136.65,136.71,38393.0
2025-05-05 10:25:00,136.65,137.33,136.63,137.31,22874.0,136.65,137.33,136.63,137.31,22874.0
2025-05-05 10:30:00,137.33,137.7,137.24,137.56,28533.0,137.33,137.7,137.24,137.56,28533.0
2025-05-05 10:35:00,137.59,138.06,137.56,138.02,23158.0,137.59,138.06,137.56,138.02,23158.0
2025-05-05 10:40:00,137.97,138.34,137.96,138.15,26617.0,137.97,138.34,137.96,138.15,26617.0
2025-05-05 10:45:00,138.02,138.32,138.02,138.06,17049.0,138.02,138.32,138.02,138.06,17049.0
2025-05-05 10:50:00,138.11,138.15,137.8,137.92,26134.0,138.11,138.15,137.8,137.92,26134.0
2025-05-05 10:55:00,137.98,138.2,137.97,138.12,21238.0,137.98,138.2,137.97,138.12,21238.0
2025-05-05 11:00:00,138.09,138.23,138.03,138.15,9493.0,138.09,138.23,138.03,138.15,9493.0
2025-05-05 11:05:00,138.16,138.32,138.02,138.12,22662.0,138.16,138.32,138.02,138.12,22662.0
2025-05-05 11:10:00,138.2,138.24,137.89,137.89,29003.0,138.2,138.24,137.89,137.89,29003.0
2025-05-05 11:15:00,137.89,137.98,137.71,137.91,24780.0,137.89,137.98,137.71,137.91,24780.0
2025-05-05 11:20:00,137.88,138.01,137.85,137.94,10749.0,137.88,138.01,137.85,137.94,10749.0
2025-05-05 11:25:00,137.89,137.94,137.73,137.86,19406.0,137.89,137.94,137.73,137.86,19406.0
2025-05-05 11:30:00,137.86,137.86,137.29,137.53,16645.0,137.86,137.86,137.29,137.53,16645.0
2025-05-05 11:35:00,137.46,137.68,137.37,137.42,12349.0,137.46,137.68,137.37,137.42,12349.0
2025-05-05 11:40:00,137.42,137.63,137.33,137.57,24191.0,137.42,137.63,137.33,137.57,24191.0
2025-05-05 11:45:00,137.57,137.68,137.47,137.53,13785.0,137.57,137.68,137.47,137.53,13785.0
2025-05-05 11:50:00,137.53,137.76,137.53,137.75,9585.0,137.53,137.76,137.53,137.75,9585.0
2025-05-05 11:55:00,137.74,137.74,137.38,137.42,6552.0,137.74,137.74,137.38,137.42,6552.0
2025-05-05 12:00:00,137.42,137.79,137.33,137.79,14932.0,137.42,137.79,137.33,137.79,14932.0
2025-05-05 12:05:00,137.74,138.03,137.74,137.91,16155.0,137.74,138.03,137.74,137.91,16155.0
2025-05-05 12:10:00,137.9,137.99,137.75,137.85,7695.0,137.9,137.99,137.75,137.85,7695.0
2025-05-05 12:15:00,137.8,137.89,137.55,137.55,4755.0,137.8,137.89,137.55,137.55,4755.0
2025-05-05 12:20:00,137.67,137.71,137.49,137.63,10935.0,137.67,137.71,137.49,137.63,10935.0
2025-05-05 12:25:00,137.67,137.75,137.49,137.69,9957.0,137.67,137.75,137.49,137.69,9957.0
2025-05-05 12:30:00,137.69,137.69,137.53,137.58,8421.0,137.69,137.69,137.53,137.58,8421.0
2025-05-05 12:35:00,137.57,137.86,137.57,137.81,16846.0,137.57,137.86,137.57,137.81,16846.0
2025-05-05 12:40:00,137.81,137.95,137.8,137.88,9705.0,137.81,137.95,137.8,137.88,9705.0
2025-05-05 12:45:00,137.87,137.91,137.78,137.86,7342.0,137.87,137.91,137.78,137.86,7342.0
2025-05-05 12:50:00,137.83,137.98,137.75,137.83,19723.0,137.83,137.98,137.75,137.83,19723.0
2025-05-05 12:55:00,137.79,137.88,137.65,137.81,19455.0,137.79,137.88,137.65,137.81,19455.0
2025-05-05 13:00:00,137.81,137.81,137.6,137.7,7174.0,137.81,137.81,137.6,137.7,7174.0
2025-05-05 13:05:00,137.69,137.72,137.59,137.65,7405.0,137.69,137.72,137.59,137.65,7405.0
2025-05-05 13:10:00,137.63,137.77,137.44,137.46,31693.0,137.63,137.77,137.44,137.46,31693.0
2025-05-05 13:15:00,137.5,137.51,137.25,137.37,12852.0,137.5,137.51,137.25,137.37,12852.0
2025-05-05 13:20:00,137.37,137.45,137.33,137.42,10606.0,137.37,137.45,137.33,137.42,10606.0
2025-05-05 13:25:00,137.41,137.52,137.34,137.38,11241.0,137.41,137.52,137.34,137.38,11241.0
2025-05-05 13:30:00,137.33,137.62,137.33,137.53,14474.0,137.33,137.62,137.33,137.53,14474.0
2025-05-05 13:35:00,137.51,137.64,137.47,137.48,15746.0,137.51,137.64,137.47,137.48,15746.0
2025-05-05 13:40:00,137.49,137.53,137.37,137.4,7653.0,137.49,137.53,137.37,137.4,7653.0
2025-05-05 13:45:00,137.41,137.56,137.4,137.52,7586.0,137.41,137.56,137.4,137.52,7586.0
2025-05-05 13:50:00,137.53,137.71,137.52,137.62,8954.0,137.53,137.71,137.52,137.62,8954.0
2025-05-05 13:55:00,137.6,137.77,137.56,137.56,18613.0,137.6,137.77,137.56,137.56,18613.0
2025-05-05 14:00:00,137.64,137.67,137.54,137.64,9954.0,137.64,137.67,137.54,137.64,9954.0
2025-05-05 14:05:00,137.69,137.78,137.63,137.69,8065.0,137.69,137.78,137.63,137.69,8065.0
2025-05-05 14:10:00,137.69,137.92,137.67,137.85,13012.0,137.69,137.92,137.67,137.85,13012.0
2025-05-05 14:15:00,137.84,137.9,137.8,137.87,5480.0,137.84,137.9,137.8,137.87,5480.0
2025-05-05 14:20:00,137.82,137.91,137.67,137.71,11766.0,137.82,137.91,137.67,137.71,11766.0
2025-05-05 14:25:00,137.71,137.76,137.44,137.52,20528.0,137.71,137.76,137.44,137.52,20528.0
2025-05-05 14:30:00,137.51,137.68,137.47,137.68,12396.0,137.51,137.68,137.47,137.68,12396.0
2025-05-05 14:35:00,137.64,137.74,137.63,137.67,17147.0,137.64,137.74,137.63,137.67,17147.0
2025-05-05 14:40:00,137.69,137.76,137.55,137.6,24864.0,137.69,137.76,137.55,137.6,24864.0
2025-05-05 14:45:00,137.6,137.62,137.42,137.42,13982.0,137.6,137.62,137.42,137.42,13982.0
2025-05-05 14:50:00,137.42,137.5,137.27,137.28,23784.0,137.42,137.5,137.27,137.28,23784.0
2025-05-05 14:55:00,137.28,137.28,135.81,137.16,47292.0,137.28,137.28,135.81,137.16,47292.0
2025-05-05 15:00:00,137.16,137.19,136.97,137.09,18858.0,137.16,137.19,136.97,137.09,18858.0
2025-05-05 15:05:00,137.14,137.33,137.05,137.09,21724.0,137.14,137.33,137.05,137.09,21724.0
2025-05-05 15:10:00,137.09,137.12,136.98,137.0,15420.0,137.09,137.12,136.98,137.0,15420.0
2025-05-05 15:15:00,137.06,137.17,136.95,136.95,16024.0,137.06,137.17,136.95,136.95,16024.0
2025-05-05 15:20:00,137.0,137.03,136.77,136.82,12620.0,137.0,137.03,136.77,136.82,12620.0
2025-05-05 15:25:00,136.82,136.95,136.76,136.84,16432.0,136.82,136.95,136.76,136.84,16432.0
2025-05-05 15:30:00,136.78,136.92,136.69,136.86,19044.0,136.78,136.92,136.69,136.86,19044.0
2025-05-05 15:35:00,136.8,136.94,136.77,136.77,18356.0,136.8,136.94,136.77,136.77,18356.0
2025-05-05 15:40:00,136.83,136.9,136.6,136.67,29680.0,136.83,136.9,136.6,136.67,29680.0
2025-05-05 15:45:00,136.66,136.78,136.43,136.78,41978.0,136.66,136.78,136.43,136.78,41978.0
2025-05-05 15:50:00,136.75,136.81,136.5,136.56,52463.0,136.75,136.81,136.5,136.56,52463.0
2025-05-05 15:55:00,136.58,136.58,136.09,136.18,159762.0,136.58,136.58,136.09,136.18,159762.0
2025-05-06 09:30:00,133.04,134.43,132.82,133.81,77554.0,133.04,134.43,132.82,133.81,77554.0
2025-05-06 09:35:00,133.81,134.07,133.17,134.06,19147.0,133.81,134.07,133.17,134.06,19147.0
2025-05-06 09:40:00,133.95,134.34,133.72,133.97,18124.0,133.95,134.34,133.72,133.97,18124.0
2025-05-06 09:45:00,133.99,134.32,133.64,133.9,27626.0,133.99,134.32,133.64,133.9,27626.0
2025-05-06 09:50:00,133.87,133.92,133.25,133.49,48891.0,133.87,133.92,133.25,133.49,48891.0
2025-05-06 09:55:00,133.51,133.97,133.47,133.96,14639.0,133.51,133.97,133.47,133.96,14639.0
2025-05-06 10:00:00,133.9,134.0,133.52,133.92,10932.0,133.9,134.0,133.52,133.92,10932.0
2025-05-06 10:05:00,133.94,134.34,133.76,134.25,16560.0,133.94,134.34,133.76,134.25,16560.0
2025-05-06 10:10:00,134.22,134.6,134.11,134.28,18129.0,134.22,134.6,134.11,134.28,18129.0
2025-05-06 10:15:00,134.39,134.7,134.36,134.69,7430.0,134.39,134.7,134.36,134.69,7430.0
2025-05-06 10:20:00,134.65,135.08,134.64,134.73,13615.0,134.65,135.08,134.64,134.73,13615.0
2025-05-06 10:25:00,134.76,135.0,134.65,134.94,24873.0,134.76,135.0,134.65,134.94,24873.0
2025-05-06 10:30:00,134.97,135.08,134.83,134.84,15084.0,134.97,135.08,134.83,134.84,15084.0
2025-05-06 10:35:00,134.84,134.9,134.29,134.66,11723.0,134.84,134.9,134.29,134.66,11723.0
2025-05-06 10:40:00,134.61,134.82,134.49,134.73,14677.0,134.61,134.82,134.49,134.73,14677.0
2025-05-06 10:45:00,134.74,134.97,134.71,134.86,14805.0,134.74,134.97,134.71,134.86,14805.0
2025-05-06 10:50:00,134.89,134.89,134.63,134.68,10895.0,134.89,134.89,134.63,134.68,10895.0
2025-05-06 10:55:00,134.7,134.82,134.63,134.74,12329.0,134.7,134.82,134.63,134.74,12329.0
2025-05-06 11:00:00,134.74,134.99,134.74,134.8,19513.0,134.74,134.99,134.74,134.8,19513.0
2025-05-06 11:05:00,134.81,134.89,134.68,134.72,10275.0,134.81,134.89,134.68,134.72,10275.0
2025-05-06 11:10:00,134.72,135.08,134.71,134.99,10524.0,134.72,135.08,134.71,134.99,10524.0
2025-05-06 11:15:00,134.96,135.08,134.8,134.99,32932.0,134.96,135.08,134.8,134.99,32932.0
2025-05-06 11:20:00,135.0,135.42,134.95,135.42,17523.0,135.0,135.42,134.95,135.42,17523.0
2025-05-06 11:25:00,135.36,135.51,135.21,135.32,31146.0,135.36,135.51,135.21,135.32,31146.0
2025-05-06 11:30:00,135.32,135.41,135.06,135.26,11796.0,135.32,135.41,135.06,135.26,11796.0
2025-05-06 11:35:00,135.22,135.46,135.21,135.46,18283.0,135.22,135.46,135.21,135.46,18283.0
2025-05-06 11:40:00,135.42,135.46,134.92,134.96,34790.0,135.42,135.46,134.92,134.96,34790.0
2025-05-06 11:45:00,135.02,135.07,134.91,134.99,5266.0,135.02,135.07,134.91,134.99,5266.0
2025-05-06 11:50:00,134.97,134.97,134.66,134.76,21422.0,134.97,134.97,134.66,134.76,21422.0
2025-05-06 11:55:00,134.81,134.85,134.62,134.67,4250.0,134.81,134.85,134.62,134.67,4250.0
2025-05-06 12:00:00,134.71,134.88,134.66,134.83,7518.0,134.71,134.88,134.66,134.83,7518.0
2025-05-06 12:05:00,134.83,134.89,134.67,134.69,4340.0,134.83,134.89,134.67,134.69,4340.0
2025-05-06 12:10:00,134.69,135.76,134.69,135.71,29828.0,134.69,135.76,134.69,135.71,29828.0
2025-05-06 12:15:00,135.75,135.83,135.4,135.76,25643.0,135.75,135.83,135.4,135.76,25643.0
2025-05-06 12:20:00,135.76,135.81,135.0,135.1,40020.0,135.76,135.81,135.0,135.1,40020.0
2025-05-06 12:25:00,135.0,135.25,135.0,135.13,5851.0,135.0,135.25,135.0,135.13,5851.0
2025-05-06 12:30:00,135.13,135.3,135.03,135.29,8444.0,135.13,135.3,135.03,135.29,8444.0
2025-05-06 12:35:00,135.29,135.3,135.05,135.11,15456.0,135.29,135.3,135.05,135.11,15456.0
2025-05-06 12:40:00,135.09,135.13,134.58,134.61,12030.0,135.09,135.13,134.58,134.61,12030.0
2025-05-06 12:45:00,134.57,134.66,134.41,134.44,4629.0,134.57,134.66,134.41,134.44,4629.0
2025-05-06 12:50:00,134.44,134.47,134.13,134.17,61994.0,134.44,134.47,134.13,134.17,61994.0
2025-05-06 12:55:00,134.2,134.35,133.9,133.91,11201.0,134.2,134.35,133.9,133.91,11201.0
2025-05-06 13:00:00,133.99,134.24,133.91,133.91,13462.0,133.99,134.24,133.91,133.91,13462.0
2025-05-06 13:05:00,133.94,134.4,133.93,134.3,34649.0,133.94,134.4,133.93,134.3,34649.0
2025-05-06 13:10:00,134.36,134.57,134.34,134.48,7558.0,134.36,134.57,134.34,134.48,7558.0
2025-05-06 13:15:00,134.46,134.55,134.38,134.55,7117.0,134.46,134.55,134.38,134.55,7117.0
2025-05-06 13:20:00,134.47,134.49,134.24,134.24,16835.0,134.47,134.49,134.24,134.24,16835.0
2025-05-06 13:25:00,134.2,134.33,134.1,134.29,15242.0,134.2,134.33,134.1,134.29,15242.0
2025-05-06 13:30:00,134.21,134.37,134.21,134.26,3448.0,134.21,134.37,134.21,134.26,3448.0
2025-05-06 13:35:00,134.36,134.37,134.06,134.08,4970.0,134.36,134.37,134.06,134.08,4970.0
2025-05-06 13:40:00,134.05,134.05,133.79,133.85,10330.0,134.05,134.05,133.79,133.85,10330.0
2025-05-06 13:45:00,133.85,133.86,133.73,133.77,4739.0,133.85,133.86,133.73,133.77,4739.0
2025-05-06 13:50:00,133.76,133.93,133.75,133.86,7156.0,133.76,133.93,133.75,133.86,7156.0
2025-05-06 13:55:00,133.89,134.08,133.74,133.9,16100.0,133.89,134.08,133.74,133.9,16100.0
2025-05-06 14:00:00,133.94,134.2,133.86,134.02,18409.0,133.94,134.2,133.86,134.02,18409.0
2025-05-06 14:05:00,134.04,134.13,133.98,134.13,9434.0,134.04,134.13,133.98,134.13,9434.0
2025-05-06 14:10:00,134.17,134.17,133.93,134.02,7868.0,134.17,134.17,133.93,134.02,7868.0
2025-05-06 14:15:00,134.04,134.12,133.98,134.02,11108.0,134.04,134.12,133.98,134.02,11108.0
2025-05-06 14:20:00,134.13,134.26,134.04,134.2,14636.0,134.13,134.26,134.04,134.2,14636.0
2025-05-06 14:25:00,134.24,134.51,134.24,134.4,56844.0,134.24,134.51,134.24,134.4,56844.0
2025-05-06 14:30:00,134.41,134.45,134.35,134.35,12763.0,134.41,134.45,134.35,134.35,12763.0
2025-05-06 14:35:00,134.32,134.35,134.2,134.25,10746.0,134.32,134.35,134.2,134.25,10746.0
2025-05-06 14:40:00,134.26,134.34,134.14,134.21,8542.0,134.26,134.34,134.14,134.21,8542.0
2025-05-06 14:45:00,134.17,134.27,134.12,134.13,10429.0,134.17,134.27,134.12,134.13,10429.0
2025-05-06 14:50:00,134.16,134.29,134.06,134.28,21918.0,134.16,134.29,134.06,134.28,21918.0
2025-05-06 14:55:00,134.24,134.39,134.23,134.37,12741.0,134.24,134.39,134.23,134.37,12741.0
2025-05-06 15:00:00,134.4,134.45,134.3,134.34,8508.0,134.4,134.45,134.3,134.34,8508.0
2025-05-06 15:05:00,134.33,134.36,134.11,134.36,15138.0,134.33,134.36,134.11,134.36,15138.0
2025-05-06 15:10:00,134.32,134.42,134.18,134.42,11275.0,134.32,134.42,134.18,134.42,11275.0
2025-05-06 15:15:00,134.42,134.49,134.21,134.24,12641.0,134.42,134.49,134.21,134.24,12641.0
2025-05-06 15:20:00,134.24,134.26,134.14,134.19,25712.0,134.24,134.26,134.14,134.19,25712.0
2025-05-06 15:25:00,134.25,134.39,134.09,134.39,21412.0,134.25,134.39,134.09,134.39,21412.0
2025-05-06 15:30:00,134.32,134.63,134.32,134.49,12311.0,134.32,134.63,134.32,134.49,12311.0
2025-05-06 15:35:00,134.5,134.56,134.24,134.26,29675.0,134.5,134.56,134.24,134.26,29675.0
2025-05-06 15:40:00,134.28,134.51,134.27,134.46,43493.0,134.28,134.51,134.27,134.46,43493.0
2025-05-06 15:45:00,134.45,134.6,134.36,134.48,54579.0,134.45,134.6,134.36,134.48,54579.0
2025-05-06 15:50:00,134.46,134.49,133.98,134.11,71596.0,134.46,134.49,133.98,134.11,71596.0
2025-05-06 15:55:00,134.09,134.13,133.81,133.98,212414.0,134.09,134.13,133.81,133.98,212414.0
2025-05-07 09:30:00,134.25,135.84,134.25,135.0,57801.0,134.25,135.84,134.25,135.0,57801.0
2025-05-07 09:35:00,135.09,135.36,134.65,134.97,42137.0,135.09,135.36,134.65,134.97,42137.0
2025-05-07 09:40:00,134.94,135.88,134.94,135.68,19959.0,134.94,135.88,134.94,135.68,19959.0
2025-05-07 09:45:00,135.5,135.72,135.05,135.12,23512.0,135.5,135.72,135.05,135.12,23512.0
2025-05-07 09:50:00,135.12,135.3,134.95,134.95,18885.0,135.12,135.3,134.95,134.95,18885.0
2025-05-07 09:55:00,135.24,135.74,135.14,135.51,8393.0,135.24,135.74,135.14,135.51,8393.0
2025-05-07 10:00:00,135.63,135.99,135.51,135.72,30957.0,135.63,135.99,135.51,135.72,30957.0
2025-05-07 10:05:00,135.72,136.11,135.3,136.11,49798.0,135.72,136.11,135.3,136.11,49798.0
2025-05-07 10:10:00,136.14,136.41,136.1,136.21,26114.0,136.14,136.41,136.1,136.21,26114.0
2025-05-07 10:15:00,136.29,136.3,135.98,136.22,10460.0,136.29,136.3,135.98,136.22,10460.0
2025-05-07 10:20:00,136.19,136.53,136.18,136.53,14693.0,136.19,136.53,136.18,136.53,14693.0
2025-05-07 10:25:00,136.45,136.49,136.29,136.39,15546.0,136.45,136.49,136.29,136.39,15546.0
2025-05-07 10:30:00,136.39,136.53,136.29,136.29,8345.0,136.39,136.53,136.29,136.29,8345.0
2025-05-07 10:35:00,136.35,136.41,136.11,136.31,8406.0,136.35,136.41,136.11,136.31,8406.0
2025-05-07 10:40:00,136.28,136.28,135.97,136.18,7107.0,136.28,136.28,135.97,136.18,7107.0
2025-05-07 10:45:00,136.12,136.4,136.09,136.28,8269.0,136.12,136.4,136.09,136.28,8269.0
2025-05-07 10:50:00,136.28,136.28,135.7,135.78,25157.0,136.28,136.28,135.7,135.78,25157.0
2025-05-07 10:55:00,135.92,135.98,135.7,135.89,8901.0,135.92,135.98,135.7,135.89,8901.0
2025-05-07 11:00:00,135.84,135.88,135.49,135.78,19531.0,135.84,135.88,135.49,135.78,19531.0
2025-05-07 11:05:00,135.82,135.99,135.65,135.92,20132.0,135.82,135.99,135.65,135.92,20132.0
2025-05-07 11:10:00,136.03,136.06,135.55,135.61,7527.0,136.03,136.06,135.55,135.61,7527.0
2025-05-07 11:15:00,135.61,135.9,135.6,135.86,6595.0,135.61,135.9,135.6,135.86,6595.0
2025-05-07 11:20:00,135.86,135.99,135.77,135.9,9506.0,135.86,135.99,135.77,135.9,9506.0
2025-05-07 11:25:00,135.87,135.96,135.67,135.87,10651.0,135.87,135.96,135.67,135.87,10651.0
2025-05-07 11:30:00,135.75,136.16,135.74,135.9,8915.0,135.75,136.16,135.74,135.9,8915.0
2025-05-07 11:35:00,135.92,136.3,135.79,136.19,25760.0,135.92,136.3,135.79,136.19,25760.0
2025-05-07 11:40:00,136.28,136.46,136.18,136.21,15287.0,136.28,136.46,136.18,136.21,15287.0
2025-05-07 11:45:00,136.24,136.29,135.81,135.88,15763.0,136.24,136.29,135.81,135.88,15763.0
2025-05-07 11:50:00,135.95,136.08,135.75,135.92,9361.0,135.95,136.08,135.75,135.92,9361.0
2025-05-07 11:55:00,135.92,136.14,135.92,136.14,5016.0,135.92,136.14,135.92,136.14,5016.0
2025-05-07 12:00:00,136.14,136.21,136.03,136.18,6228.0,136.14,136.21,136.03,136.18,6228.0
2025-05-07 12:05:00,136.16,136.25,136.05,136.21,6049.0,136.16,136.25,136.05,136.21,6049.0
2025-05-07 12:10:00,136.16,136.2,136.09,136.16,3305.0,136.16,136.2,136.09,136.16,3305.0
2025-05-07 12:15:00,136.13,136.31,136.09,136.25,7447.0,136.13,136.31,136.09,136.25,7447.0
2025-05-07 12:20:00,136.25,136.26,135.94,135.99,9920.0,136.25,136.26,135.94,135.99,9920.0
2025-05-07 12:25:00,136.03,136.07,135.8,135.82,14041.0,136.03,136.07,135.8,135.82,14041.0
2025-05-07 12:30:00,135.86,135.95,135.8,135.9,10255.0,135.86,135.95,135.8,135.9,10255.0
2025-05-07 12:35:00,135.9,135.99,135.79,135.96,8006.0,135.9,135.99,135.79,135.96,8006.0
2025-05-07 12:40:00,135.91,136.31,135.91,136.18,10924.0,135.91,136.31,135.91,136.18,10924.0
2025-05-07 12:45:00,136.26,136.35,136.18,136.33,8812.0,136.26,136.35,136.18,136.33,8812.0
2025-05-07 12:50:00,136.36,136.46,136.23,136.41,6888.0,136.36,136.46,136.23,136.41,6888.0
2025-05-07 12:55:00,136.42,136.53,136.42,136.44,11476.0,136.42,136.53,136.42,136.44,11476.0
2025-05-07 13:00:00,136.46,136.6,136.42,136.5,6726.0,136.46,136.6,136.42,136.5,6726.0
2025-05-07 13:05:00,136.53,136.63,136.44,136.58,9197.0,136.53,136.63,136.44,136.58,9197.0
2025-05-07 13:10:00,136.58,136.64,136.52,136.63,4457.0,136.58,136.64,136.52,136.63,4457.0
2025-05-07 13:15:00,136.63,136.7,136.54,136.56,6179.0,136.63,136.7,136.54,136.56,6179.0
2025-05-07 13:20:00,136.54,136.68,136.4,136.68,7197.0,136.54,136.68,136.4,136.68,7197.0
2025-05-07 13:25:00,136.67,136.68,136.46,136.53,6914.0,136.67,136.68,136.46,136.53,6914.0
2025-05-07 13:30:00,136.51,136.54,136.36,136.39,6051.0,136.51,136.54,136.36,136.39,6051.0
2025-05-07 13:35:00,136.43,136.43,136.18,136.25,12315.0,136.43,136.43,136.18,136.25,12315.0
2025-05-07 13:40:00,136.24,136.28,136.15,136.19,4935.0,136.24,136.28,136.15,136.19,4935.0
2025-05-07 13:45:00,136.11,136.33,136.11,136.28,3288.0,136.11,136.33,136.11,136.28,3288.0
2025-05-07 13:50:00,136.31,136.38,135.8,135.87,20101.0,136.31,136.38,135.8,135.87,20101.0
2025-05-07 13:55:00,135.81,135.93,135.62,135.77,50700.0,135.81,135.93,135.62,135.77,50700.0
2025-05-07 14:00:00,135.97,136.31,135.56,136.12,52658.0,135.97,136.31,135.56,136.12,52658.0
2025-05-07 14:05:00,136.04,136.04,135.0,135.12,38002.0,136.04,136.04,135.0,135.12,38002.0
2025-05-07 14:10:00,135.01,135.31,134.96,135.07,8595.0,135.01,135.31,134.96,135.07,8595.0
2025-05-07 14:15:00,134.9,135.27,134.79,135.26,11543.0,134.9,135.27,134.79,135.26,11543.0
2025-05-07 14:20:00,135.29,135.64,135.29,135.49,13956.0,135.29,135.64,135.29,135.49,13956.0
2025-05-07 14:25:00,135.43,135.81,135.43,135.7,11074.0,135.43,135.81,135.43,135.7,11074.0
2025-05-07 14:30:00,135.74,136.11,135.5,136.09,12940.0,135.74,136.11,135.5,136.09,12940.0
2025-05-07 14:35:00,136.14,136.41,135.86,136.34,17318.0,136.14,136.41,135.86,136.34,17318.0
2025-05-07 14:40:00,136.3,136.5,136.21,136.3,14642.0,136.3,136.5,136.21,136.3,14642.0
2025-05-07 14:45:00,136.33,136.34,135.57,135.73,27323.0,136.33,136.34,135.57,135.73,27323.0
2025-05-07 14:50:00,135.81,135.96,135.5,135.85,13460.0,135.81,135.96,135.5,135.85,13460.0
2025-05-07 14:55:00,135.92,136.75,135.9,136.56,18265.0,135.92,136.75,135.9,136.56,18265.0
2025-05-07 15:00:00,136.62,136.75,136.38,136.6,24616.0,136.62,136.75,136.38,136.6,24616.0
2025-05-07 15:05:00,136.59,136.76,136.4,136.6,16902.0,136.59,136.76,136.4,136.6,16902.0
2025-05-07 15:10:00,136.66,136.67,136.19,136.36,19878.0,136.66,136.67,136.19,136.36,19878.0
2025-05-07 15:15:00,136.26,136.44,135.94,136.29,18239.0,136.26,136.44,135.94,136.29,18239.0
2025-05-07 15:20:00,136.31,136.31,135.86,135.93,10450.0,136.31,136.31,135.86,135.93,10450.0
2025-05-07 15:25:00,135.8,135.87,135.34,135.4,23992.0,135.8,135.87,135.34,135.4,23992.0
2025-05-07 15:30:00,135.44,135.71,135.28,135.29,41752.0,135.44,135.71,135.28,135.29,41752.0
2025-05-07 15:35:00,135.31,135.76,135.25,135.61,18672.0,135.31,135.76,135.25,135.61,18672.0
2025-05-07 15:40:00,135.62,136.81,135.49,136.46,43473.0,135.62,136.81,135.49,136.46,43473.0
2025-05-07 15:45:00,136.45,136.65,136.0,136.17,47781.0,136.45,136.65,136.0,136.17,47781.0
2025-05-07 15:50:00,136.05,136.16,135.57,136.0,40407.0,136.05,136.16,135.57,136.0,40407.0
2025-05-07 15:55:00,136.0,136.29,135.79,136.14,134264.0,136.0,136.29,135.79,136.14,134264.0
2025-05-08 09:30:00,137.52,138.53,137.52,138.42,74278.0,137.52,138.53,137.52,138.42,74278.0
2025-05-08 09:35:00,138.47,138.68,137.99,138.07,23991.0,138.47,138.68,137.99,138.07,23991.0
2025-05-08 09:40:00,138.15,138.95,138.13,138.87,15625.0,138.15,138.95,138.13,138.87,15625.0
2025-05-08 09:45:00,138.94,138.99,138.36,138.43,20600.0,138.94,138.99,138.36,138.43,20600.0
2025-05-08 09:50:00,138.49,138.54,138.2,138.21,22258.0,138.49,138.54,138.2,138.21,22258.0
2025-05-08 09:55:00,138.31,138.69,138.22,138.52,13964.0,138.31,138.69,138.22,138.52,13964.0
2025-05-08 10:00:00,138.52,139.06,138.51,138.82,25280.0,138.52,139.06,138.51,138.82,25280.0
2025-05-08 10:05:00,138.79,138.79,138.08,138.14,10388.0,138.79,138.79,138.08,138.14,10388.0
2025-05-08 10:10:00,138.24,138.24,137.66,137.89,10475.0,138.24,138.24,137.66,137.89,10475.0
2025-05-08 10:15:00,137.78,137.91,137.72,137.75,6775.0,137.78,137.91,137.72,137.75,6775.0
2025-05-08 10:20:00,137.76,138.21,137.75,137.92,23602.0,137.76,138.21,137.75,137.92,23602.0
2025-05-08 10:25:00,137.92,138.47,137.92,138.41,17273.0,137.92,138.47,137.92,138.41,17273.0
2025-05-08 10:30:00,138.47,138.76,138.29,138.63,8375.0,138.47,138.76,138.29,138.63,8375.0
2025-05-08 10:35:00,138.59,138.59,138.22,138.33,7691.0,138.59,138.59,138.22,138.33,7691.0
2025-05-08 10:40:00,138.34,138.44,138.23,138.4,5403.0,138.34,138.44,138.23,138.4,5403.0
2025-05-08 10:45:00,138.34,138.42,138.11,138.15,8132.0,138.34,138.42,138.11,138.15,8132.0
2025-05-08 10:50:00,138.12,138.36,137.64,137.81,9477.0,138.12,138.36,137.64,137.81,9477.0
2025-05-08 10:55:00,137.69,137.97,137.52,137.82,11993.0,137.69,137.97,137.52,137.82,11993.0
2025-05-08 11:00:00,137.9,138.14,137.67,137.85,15830.0,137.9,138.14,137.67,137.85,15830.0
2025-05-08 11:05:00,137.97,138.4,137.97,138.36,8443.0,137.97,138.4,137.97,138.36,8443.0
2025-05-08 11:10:00,138.48,138.69,138.36,138.67,13179.0,138.48,138.69,138.36,138.67,13179.0
2025-05-08 11:15:00,138.65,138.76,138.59,138.73,8747.0,138.65,138.76,138.59,138.73,8747.0
2025-05-08 11:20:00,138.74,139.38,138.68,139.38,25448.0,138.74,139.38,138.68,139.38,25448.0
2025-05-08 11:25:00,139.39,139.92,139.39,139.55,34938.0,139.39,139.92,139.39,139.55,34938.0
2025-05-08 11:30:00,139.53,140.1,139.38,140.09,50019.0,139.53,140.1,139.38,140.09,50019.0
2025-05-08 11:35:00,140.1,140.4,139.99,140.37,29736.0,140.1,140.4,139.99,140.37,29736.0
2025-05-08 11:40:00,140.45,141.23,140.45,141.16,48056.0,140.45,141.23,140.45,141.16,48056.0
2025-05-08 11:45:00,141.16,141.39,141.01,141.36,38163.0,141.16,141.39,141.01,141.36,38163.0
2025-05-08 11:50:00,141.38,141.54,140.85,140.96,28734.0,141.38,141.54,140.85,140.96,28734.0
2025-05-08 11:55:00,140.96,141.0,140.58,140.58,30085.0,140.96,141.0,140.58,140.58,30085.0
2025-05-08 12:00:00,140.61,140.86,140.49,140.81,16051.0,140.61,140.86,140.49,140.81,16051.0
2025-05-08 12:05:00,140.85,141.06,140.7,141.05,16638.0,140.85,141.06,140.7,141.05,16638.0
2025-05-08 12:10:00,141.01,141.08,140.74,141.01,18762.0,141.01,141.08,140.74,141.01,18762.0
2025-05-08 12:15:00,141.01,141.4,141.0,141.31,67233.0,141.01,141.4,141.0,141.31,67233.0
2025-05-08 12:20:00,141.31,141.5,141.01,141.14,27834.0,141.31,141.5,141.01,141.14,27834.0
2025-05-08 12:25:00,141.08,141.15,140.84,141.02,22726.0,141.08,141.15,140.84,141.02,22726.0
2025-05-08 12:30:00,141.03,141.36,140.99,141.28,15425.0,141.03,141.36,140.99,141.28,15425.0
2025-05-08 12:35:00,141.29,141.5,141.21,141.46,23987.0,141.29,141.5,141.21,141.46,23987.0
2025-05-08 12:40:00,141.48,141.77,141.31,141.69,19057.0,141.48,141.77,141.31,141.69,19057.0
2025-05-08 12:45:00,141.72,141.75,141.55,141.74,13921.0,141.72,141.75,141.55,141.74,13921.0
2025-05-08 12:50:00,141.74,141.8,141.66,141.69,20881.0,141.74,141.8,141.66,141.69,20881.0
2025-05-08 12:55:00,141.72,141.96,141.72,141.96,14716.0,141.72,141.96,141.72,141.96,14716.0
2025-05-08 13:00:00,141.95,142.2,139.43,139.87,225788.0,141.95,142.2,139.43,139.87,225788.0
2025-05-08 13:05:00,139.91,141.51,139.35,141.26,198749.0,139.91,141.51,139.35,141.26,198749.0
2025-05-08 13:10:00,141.36,141.49,141.13,141.35,32279.0,141.36,141.49,141.13,141.35,32279.0
2025-05-08 13:15:00,141.35,141.99,141.25,141.88,51735.0,141.35,141.99,141.25,141.88,51735.0
2025-05-08 13:20:00,141.84,142.02,141.5,141.75,15800.0,141.84,142.02,141.5,141.75,15800.0
2025-05-08 13:25:00,141.74,141.74,141.39,141.61,25221.0,141.74,141.74,141.39,141.61,25221.0
2025-05-08 13:30:00,141.61,141.65,141.05,141.06,15929.0,141.61,141.65,141.05,141.06,15929.0
2025-05-08 13:35:00,141.06,141.26,140.92,141.15,19133.0,141.06,141.26,140.92,141.15,19133.0
2025-05-08 13:40:00,141.2,141.33,141.1,141.22,32862.0,141.2,141.33,141.1,141.22,32862.0
2025-05-08 13:45:00,141.22,141.22,140.91,141.0,8108.0,141.22,141.22,140.91,141.0,8108.0
2025-05-08 13:50:00,140.94,141.19,140.85,141.11,9800.0,140.94,141.19,140.85,141.11,9800.0
2025-05-08 13:55:00,141.06,141.11,140.74,140.85,12908.0,141.06,141.11,140.74,140.85,12908.0
2025-05-08 14:00:00,140.78,140.92,140.65,140.79,13966.0,140.78,140.92,140.65,140.79,13966.0
2025-05-08 14:05:00,140.74,140.82,140.61,140.78,18001.0,140.74,140.82,140.61,140.78,18001.0
2025-05-08 14:10:00,140.77,140.92,140.69,140.87,13018.0,140.77,140.92,140.69,140.87,13018.0
2025-05-08 14:15:00,140.87,141.22,140.87,141.21,11823.0,140.87,141.22,140.87,141.21,11823.0
2025-05-08 14:20:00,141.19,141.31,140.99,141.0,12447.0,141.19,141.31,140.99,141.0,12447.0
2025-05-08 14:25:00,141.04,141.15,140.98,141.09,8338.0,141.04,141.15,140.98,141.09,8338.0
2025-05-08 14:30:00,141.13,141.45,141.0,141.41,19620.0,141.13,141.45,141.0,141.41,19620.0
2025-05-08 14:35:00,141.32,141.48,141.32,141.42,21940.0,141.32,141.48,141.32,141.42,21940.0
2025-05-08 14:40:00,141.41,141.67,141.4,141.59,15406.0,141.41,141.67,141.4,141.59,15406.0
2025-05-08 14:45:00,141.6,141.64,141.41,141.41,34029.0,141.6,141.64,141.41,141.41,34029.0
2025-05-08 14:50:00,141.33,141.51,141.16,141.44,19309.0,141.33,141.51,141.16,141.44,19309.0
2025-05-08 14:55:00,141.44,141.66,141.33,141.53,43563.0,141.44,141.66,141.33,141.53,43563.0
2025-05-08 15:00:00,141.57,141.58,141.26,141.38,41944.0,141.57,141.58,141.26,141.38,41944.0
2025-05-08 15:05:00,141.39,141.41,141.13,141.18,34355.0,141.39,141.41,141.13,141.18,34355.0
2025-05-08 15:10:00,141.18,141.23,140.9,141.02,19935.0,141.18,141.23,140.9,141.02,19935.0
2025-05-08 15:15:00,140.99,141.14,140.79,140.99,27309.0,140.99,141.14,140.79,140.99,27309.0
2025-05-08 15:20:00,141.03,141.6,141.0,141.44,63126.0,141.03,141.6,141.0,141.44,63126.0
2025-05-08 15:25:00,141.45,141.74,141.38,141.74,55274.0,141.45,141.74,141.38,141.74,55274.0
2025-05-08 15:30:00,141.76,141.76,141.21,141.28,30153.0,141.76,141.76,141.21,141.28,30153.0
2025-05-08 15:35:00,141.23,141.35,141.01,141.14,25502.0,141.23,141.35,141.01,141.14,25502.0
2025-05-08 15:40:00,141.11,141.2,140.94,141.15,36444.0,141.11,141.2,140.94,141.15,36444.0
2025-05-08 15:45:00,141.15,141.18,140.83,140.9,40252.0,141.15,141.18,140.83,140.9,40252.0
2025-05-08 15:50:00,140.87,140.96,140.27,140.36,69147.0,140.87,140.96,140.27,140.36,69147.0
2025-05-08 15:55:00,140.37,140.38,139.73,139.85,183928.0,140.37,140.38,139.73,139.85,183928.0
2025-05-09 09:30:00,140.42,141.59,140.42,141.59,98630.0,140.42,141.59,140.42,141.59,98630.0
2025-05-09 09:35:00,141.43,141.43,140.72,140.8,40763.0,141.43,141.43,140.72,140.8,40763.0
2025-05-09 09:40:00,140.78,141.36,140.58,141.05,27634.0,140.78,141.36,140.58,141.05,27634.0
2025-05-09 09:45:00,140.97,141.32,140.83,141.09,35062.0,140.97,141.32,140.83,141.09,35062.0
2025-05-09 09:50:00,141.09,141.5,140.77,141.5,29042.0,141.09,141.5,140.77,141.5,29042.0
2025-05-09 09:55:00,141.52,141.91,141.52,141.85,40204.0,141.52,141.91,141.52,141.85,40204.0
2025-05-09 10:00:00,141.85,142.18,141.78,141.89,44729.0,141.85,142.18,141.78,141.89,44729.0
2025-05-09 10:05:00,141.76,142.1,141.63,141.81,20335.0,141.76,142.1,141.63,141.81,20335.0
2025-05-09 10:10:00,141.86,141.86,141.0,141.14,23120.0,141.86,141.86,141.0,141.14,23120.0
2025-05-09 10:15:00,141.13,141.48,141.0,141.03,71979.0,141.13,141.48,141.0,141.03,71979.0
2025-05-09 10:20:00,140.96,141.22,140.49,140.61,31462.0,140.96,141.22,140.49,140.61,31462.0
2025-05-09 10:25:00,140.52,140.57,139.97,140.4,24739.0,140.52,140.57,139.97,140.4,24739.0
2025-05-09 10:30:00,140.37,140.72,140.28,140.43,19263.0,140.37,140.72,140.28,140.43,19263.0
2025-05-09 10:35:00,140.29,140.38,139.81,139.96,22711.0,140.29,140.38,139.81,139.96,22711.0
2025-05-09 10:40:00,139.88,140.12,139.67,140.06,11705.0,139.88,140.12,139.67,140.06,11705.0
2025-05-09 10:45:00,139.99,140.4,139.98,140.33,15891.0,139.99,140.4,139.98,140.33,15891.0
2025-05-09 10:50:00,140.27,140.59,140.17,140.3,14679.0,140.27,140.59,140.17,140.3,14679.0
2025-05-09 10:55:00,140.21,140.44,140.2,140.32,14396.0,140.21,140.44,140.2,140.32,14396.0
2025-05-09 11:00:00,140.35,140.46,140.21,140.46,20481.0,140.35,140.46,140.21,140.46,20481.0
2025-05-09 11:05:00,140.49,140.54,140.3,140.41,19662.0,140.49,140.54,140.3,140.41,19662.0
2025-05-09 11:10:00,140.37,140.37,140.09,140.18,15778.0,140.37,140.37,140.09,140.18,15778.0
2025-05-09 11:15:00,140.18,140.32,140.0,140.21,42187.0,140.18,140.32,140.0,140.21,42187.0
2025-05-09 11:20:00,140.24,140.25,139.85,140.01,23829.0,140.24,140.25,139.85,140.01,23829.0
2025-05-09 11:25:00,139.97,140.14,139.81,140.09,19209.0,139.97,140.14,139.81,140.09,19209.0
2025-05-09 11:30:00,140.09,140.09,139.71,139.94,69283.0,140.09,140.09,139.71,139.94,69283.0
2025-05-09 11:35:00,140.0,140.16,139.9,139.9,6808.0,140.0,140.16,139.9,139.9,6808.0
2025-05-09 11:40:00,139.9,140.06,139.81,140.06,5144.0,139.9,140.06,139.81,140.06,5144.0
2025-05-09 11:45:00,140.07,140.15,139.91,140.05,23632.0,140.07,140.15,139.91,140.05,23632.0
2025-05-09 11:50:00,140.05,140.28,140.04,140.04,5584.0,140.05,140.28,140.04,140.04,5584.0
2025-05-09 11:55:00,140.08,140.23,140.05,140.17,2732.0,140.08,140.23,140.05,140.17,2732.0
2025-05-09 12:00:00,140.09,140.17,139.81,139.86,35061.0,140.09,140.17,139.81,139.86,35061.0
2025-05-09 12:05:00,139.83,140.05,139.7,139.7,51847.0,139.83,140.05,139.7,139.7,51847.0
2025-05-09 12:10:00,139.72,139.8,139.5,139.78,35806.0,139.72,139.8,139.5,139.78,35806.0
2025-05-09 12:15:00,139.8,139.9,139.65,139.84,18804.0,139.8,139.9,139.65,139.84,18804.0
2025-05-09 12:20:00,139.84,139.84,139.64,139.67,7409.0,139.84,139.84,139.64,139.67,7409.0
2025-05-09 12:25:00,139.72,139.73,139.44,139.55,7733.0,139.72,139.73,139.44,139.55,7733.0
2025-05-09 12:30:00,139.55,139.7,139.34,139.35,22673.0,139.55,139.7,139.34,139.35,22673.0
2025-05-09 12:35:00,139.41,139.69,139.31,139.34,22197.0,139.41,139.69,139.31,139.34,22197.0
2025-05-09 12:40:00,139.34,139.53,139.28,139.36,14877.0,139.34,139.53,139.28,139.36,14877.0
2025-05-09 12:45:00,139.29,139.35,139.01,139.12,8326.0,139.29,139.35,139.01,139.12,8326.0
2025-05-09 12:50:00,139.18,139.2,138.99,139.14,16314.0,139.18,139.2,138.99,139.14,16314.0
2025-05-09 12:55:00,139.22,139.3,138.99,139.1,4550.0,139.22,139.3,138.99,139.1,4550.0
2025-05-09 13:00:00,139.06,139.29,139.06,139.24,6994.0,139.06,139.29,139.06,139.24,6994.0
2025-05-09 13:05:00,139.17,139.3,139.07,139.3,4067.0,139.17,139.3,139.07,139.3,4067.0
2025-05-09 13:10:00,139.29,139.45,139.22,139.22,10750.0,139.29,139.45,139.22,139.22,10750.0
2025-05-09 13:15:00,139.26,139.55,139.25,139.38,7514.0,139.26,139.55,139.25,139.38,7514.0
2025-05-09 13:20:00,139.33,139.5,138.97,139.38,11673.0,139.33,139.5,138.97,139.38,11673.0
2025-05-09 13:25:00,139.38,139.51,139.31,139.4,12306.0,139.38,139.51,139.31,139.4,12306.0
2025-05-09 13:30:00,139.4,139.49,139.33,139.38,26441.0,139.4,139.49,139.33,139.38,26441.0
2025-05-09 13:35:00,139.44,139.65,139.4,139.65,8807.0,139.44,139.65,139.4,139.65,8807.0
2025-05-09 13:40:00,139.65,139.8,139.61,139.74,5505.0,139.65,139.8,139.61,139.74,5505.0
2025-05-09 13:45:00,139.83,139.89,139.71,139.89,9609.0,139.83,139.89,139.71,139.89,9609.0
2025-05-09 13:50:00,139.86,139.86,139.64,139.76,9668.0,139.86,139.86,139.64,139.76,9668.0
2025-05-09 13:55:00,139.75,139.87,139.69,139.73,8886.0,139.75,139.87,139.69,139.73,8886.0
2025-05-09 14:00:00,139.72,139.8,139.59,139.67,12574.0,139.72,139.8,139.59,139.67,12574.0
2025-05-09 14:05:00,139.71,139.89,139.62,139.62,34857.0,139.71,139.89,139.62,139.62,34857.0
2025-05-09 14:10:00,139.72,139.75,139.62,139.74,5910.0,139.72,139.75,139.62,139.74,5910.0
2025-05-09 14:15:00,139.74,139.79,139.28,139.42,51669.0,139.74,139.79,139.28,139.42,51669.0
2025-05-09 14:20:00,139.43,139.54,139.33,139.5,7644.0,139.43,139.54,139.33,139.5,7644.0
2025-05-09 14:25:00,139.54,139.59,139.36,139.38,6774.0,139.54,139.59,139.36,139.38,6774.0
2025-05-09 14:30:00,139.41,139.58,139.37,139.53,10179.0,139.41,139.58,139.37,139.53,10179.0
2025-05-09 14:35:00,139.52,139.59,139.37,139.46,16607.0,139.52,139.59,139.37,139.46,16607.0
2025-05-09 14:40:00,139.46,139.55,139.42,139.45,8259.0,139.46,139.55,139.42,139.45,8259.0
2025-05-09 14:45:00,139.45,139.58,139.41,139.49,11189.0,139.45,139.58,139.41,139.49,11189.0
2025-05-09 14:50:00,139.52,139.65,139.37,139.44,28986.0,139.52,139.65,139.37,139.44,28986.0
2025-05-09 14:55:00,139.48,139.52,139.35,139.42,15164.0,139.48,139.52,139.35,139.42,15164.0
2025-05-09 15:00:00,139.43,139.53,139.4,139.52,15634.0,139.43,139.53,139.4,139.52,15634.0
2025-05-09 15:05:00,139.52,139.73,139.45,139.6,16250.0,139.52,139.73,139.45,139.6,16250.0
2025-05-09 15:10:00,139.6,139.62,139.45,139.52,12356.0,139.6,139.62,139.45,139.52,12356.0
2025-05-09 15:15:00,139.55,139.55,139.32,139.43,16634.0,139.55,139.55,139.32,139.43,16634.0
2025-05-09 15:20:00,139.43,139.45,139.19,139.28,22203.0,139.43,139.45,139.19,139.28,22203.0
2025-05-09 15:25:00,139.33,139.33,139.21,139.22,10714.0,139.33,139.33,139.21,139.22,10714.0
2025-05-09 15:30:00,139.24,139.37,139.09,139.29,16178.0,139.24,139.37,139.09,139.29,16178.0
2025-05-09 15:35:00,139.31,139.32,139.17,139.2,9527.0,139.31,139.32,139.17,139.2,9527.0
2025-05-09 15:40:00,139.2,139.28,139.14,139.19,15294.0,139.2,139.28,139.14,139.19,15294.0
2025-05-09 15:45:00,139.17,139.23,139.04,139.17,21088.0,139.17,139.23,139.04,139.17,21088.0
2025-05-09 15:50:00,139.21,139.6,139.16,139.53,38911.0,139.21,139.6,139.16,139.53,38911.0
2025-05-09 15:55:00,139.52,139.52,139.17,139.29,124584.0,139.52,139.52,139.17,139.29,124584.0
2025-05-12 09:30:00,148.75,150.96,148.75,150.38,280517.0,148.75,150.96,148.75,150.38,280517.0
2025-05-12 09:35:00,150.22,152.0,150.22,151.19,216763.0,150.22,152.0,150.22,151.19,216763.0
2025-05-12 09:40:00,151.0,151.58,150.51,151.11,154028.0,151.0,151.58,150.51,151.11,154028.0
2025-05-12 09:45:00,151.16,151.43,149.41,150.25,168685.0,151.16,151.43,149.41,150.25,168685.0
2025-05-12 09:50:00,150.07,150.15,149.0,149.56,75976.0,150.07,150.15,149.0,149.56,75976.0
2025-05-12 09:55:00,149.56,149.64,148.65,148.9,69075.0,149.56,149.64,148.65,148.9,69075.0
2025-05-12 10:00:00,148.91,149.49,148.7,149.31,78221.0,148.91,149.49,148.7,149.31,78221.0
2025-05-12 10:05:00,149.28,149.61,149.14,149.39,54446.0,149.28,149.61,149.14,149.39,54446.0
2025-05-12 10:10:00,149.36,149.71,149.06,149.1,35426.0,149.36,149.71,149.06,149.1,35426.0
2025-05-12 10:15:00,149.1,149.6,148.81,148.87,54105.0,149.1,149.6,148.81,148.87,54105.0
2025-05-12 10:20:00,148.88,149.37,148.73,149.34,78220.0,148.88,149.37,148.73,149.34,78220.0
2025-05-12 10:25:00,149.28,149.32,148.24,148.49,66322.0,149.28,149.32,148.24,148.49,66322.0
2025-05-12 10:30:00,148.41,148.41,147.67,147.74,79525.0,148.41,148.41,147.67,147.74,79525.0
2025-05-12 10:35:00,147.74,147.74,147.14,147.55,46970.0,147.74,147.74,147.14,147.55,46970.0
2025-05-12 10:40:00,147.56,147.98,147.41,147.85,20475.0,147.56,147.98,147.41,147.85,20475.0
2025-05-12 10:45:00,147.79,147.9,147.29,147.66,29664.0,147.79,147.9,147.29,147.66,29664.0
2025-05-12 10:50:00,147.65,148.18,147.59,148.07,59798.0,147.65,148.18,147.59,148.07,59798.0
2025-05-12 10:55:00,148.08,148.2,147.91,148.03,30922.0,148.08,148.2,147.91,148.03,30922.0
2025-05-12 11:00:00,148.03,148.22,147.86,148.08,47856.0,148.03,148.22,147.86,148.08,47856.0
2025-05-12 11:05:00,148.07,148.11,147.61,147.67,44997.0,148.07,148.11,147.61,147.67,44997.0
2025-05-12 11:10:00,147.75,147.89,147.33,147.47,21493.0,147.75,147.89,147.33,147.47,21493.0
2025-05-12 11:15:00,147.48,147.51,146.8,147.14,28123.0,147.48,147.51,146.8,147.14,28123.0
2025-05-12 11:20:00,147.14,147.17,146.53,146.85,21745.0,147.14,147.17,146.53,146.85,21745.0
2025-05-12 11:25:00,146.84,146.94,146.59,146.8,19553.0,146.84,146.94,146.59,146.8,19553.0
2025-05-12 11:30:00,146.8,147.49,146.8,147.44,44343.0,146.8,147.49,146.8,147.44,44343.0
2025-05-12 11:35:00,147.44,147.66,147.34,147.48,41626.0,147.44,147.66,147.34,147.48,41626.0
2025-05-12 11:40:00,147.37,147.55,147.2,147.27,24138.0,147.37,147.55,147.2,147.27,24138.0
2025-05-12 11:45:00,147.24,147.32,147.06,147.1,14754.0,147.24,147.32,147.06,147.1,14754.0
2025-05-12 11:50:00,147.16,147.25,146.71,146.76,37729.0,147.16,147.25,146.71,146.76,37729.0
2025-05-12 11:55:00,146.8,146.98,146.61,146.85,32441.0,146.8,146.98,146.61,146.85,32441.0
2025-05-12 12:00:00,146.87,147.01,146.7,146.92,40034.0,146.87,147.01,146.7,146.92,40034.0
2025-05-12 12:05:00,147.05,147.36,147.03,147.32,44988.0,147.05,147.36,147.03,147.32,44988.0
2025-05-12 12:10:00,147.32,147.45,147.11,147.44,25986.0,147.32,147.45,147.11,147.44,25986.0
2025-05-12 12:15:00,147.45,147.67,147.36,147.67,24126.0,147.45,147.67,147.36,147.67,24126.0
2025-05-12 12:20:00,147.61,147.92,147.6,147.87,20697.0,147.61,147.92,147.6,147.87,20697.0
2025-05-12 12:25:00,147.86,147.9,147.55,147.59,22494.0,147.86,147.9,147.55,147.59,22494.0
2025-05-12 12:30:00,147.65,147.99,147.57,147.93,23028.0,147.65,147.99,147.57,147.93,23028.0
2025-05-12 12:35:00,147.92,148.08,147.75,147.81,26761.0,147.92,148.08,147.75,147.81,26761.0
2025-05-12 12:40:00,147.82,148.06,147.8,147.95,19309.0,147.82,148.06,147.8,147.95,19309.0
2025-05-12 12:45:00,148.0,148.08,147.88,147.99,13223.0,148.0,148.08,147.88,147.99,13223.0
2025-05-12 12:50:00,148.01,148.37,148.01,148.36,12153.0,148.01,148.37,148.01,148.36,12153.0
2025-05-12 12:55:00,148.34,148.41,148.13,148.34,27250.0,148.34,148.41,148.13,148.34,27250.0
2025-05-12 13:00:00,148.39,148.6,148.3,148.54,52700.0,148.39,148.6,148.3,148.54,52700.0
2025-05-12 13:05:00,148.51,148.79,148.29,148.72,43567.0,148.51,148.79,148.29,148.72,43567.0
2025-05-12 13:10:00,148.72,148.81,148.52,148.63,41085.0,148.72,148.81,148.52,148.63,41085.0
2025-05-12 13:15:00,148.65,148.72,148.5,148.7,24391.0,148.65,148.72,148.5,148.7,24391.0
2025-05-12 13:20:00,148.62,148.64,148.48,148.58,16926.0,148.62,148.64,148.48,148.58,16926.0
2025-05-12 13:25:00,148.57,148.68,148.48,148.55,37115.0,148.57,148.68,148.48,148.55,37115.0
2025-05-12 13:30:00,148.55,148.67,148.46,148.5,18628.0,148.55,148.67,148.46,148.5,18628.0
2025-05-12 13:35:00,148.5,148.58,148.18,148.23,44342.0,148.5,148.58,148.18,148.23,44342.0
2025-05-12 13:40:00,148.19,148.33,148.12,148.33,20796.0,148.19,148.33,148.12,148.33,20796.0
2025-05-12 13:45:00,148.35,148.43,148.24,148.32,23871.0,148.35,148.43,148.24,148.32,23871.0
2025-05-12 13:50:00,148.31,148.51,148.27,148.37,14640.0,148.31,148.51,148.27,148.37,14640.0
2025-05-12 13:55:00,148.38,148.38,148.22,148.25,16800.0,148.38,148.38,148.22,148.25,16800.0
2025-05-12 14:00:00,148.24,148.59,148.24,148.55,8777.0,148.24,148.59,148.24,148.55,8777.0
2025-05-12 14:05:00,148.58,148.59,148.35,148.37,22473.0,148.58,148.59,148.35,148.37,22473.0
2025-05-12 14:10:00,148.41,148.41,147.94,148.08,25978.0,148.41,148.41,147.94,148.08,25978.0
2025-05-12 14:15:00,148.13,148.44,148.05,148.44,14948.0,148.13,148.44,148.05,148.44,14948.0
2025-05-12 14:20:00,148.44,148.44,148.3,148.3,32093.0,148.44,148.44,148.3,148.3,32093.0
2025-05-12 14:25:00,148.31,148.5,148.3,148.46,30905.0,148.31,148.5,148.3,148.46,30905.0
2025-05-12 14:30:00,148.48,148.7,148.45,148.58,23542.0,148.48,148.7,148.45,148.58,23542.0
2025-05-12 14:35:00,148.58,148.83,148.48,148.83,33720.0,148.58,148.83,148.48,148.83,33720.0
2025-05-12 14:40:00,148.82,148.95,148.75,148.85,36709.0,148.82,148.95,148.75,148.85,36709.0
2025-05-12 14:45:00,148.82,148.86,148.36,148.46,61692.0,148.82,148.86,148.36,148.46,61692.0
2025-05-12 14:50:00,148.43,148.68,148.32,148.46,36489.0,148.43,148.68,148.32,148.46,36489.0
2025-05-12 14:55:00,148.49,148.55,148.31,148.33,14279.0,148.49,148.55,148.31,148.33,14279.0
2025-05-12 15:00:00,148.33,148.59,148.17,148.57,23930.0,148.33,148.59,148.17,148.57,23930.0
2025-05-12 15:05:00,148.6,148.7,148.56,148.62,37724.0,148.6,148.7,148.56,148.62,37724.0
2025-05-12 15:10:00,148.61,148.68,148.53,148.61,49999.0,148.61,148.68,148.53,148.61,49999.0
2025-05-12 15:15:00,148.61,148.78,148.58,148.69,40356.0,148.61,148.78,148.58,148.69,40356.0
2025-05-12 15:20:00,148.69,148.71,148.52,148.56,69191.0,148.69,148.71,148.52,148.56,69191.0
2025-05-12 15:25:00,148.62,148.65,148.4,148.45,49793.0,148.62,148.65,148.4,148.45,49793.0
2025-05-12 15:30:00,148.44,148.68,148.41,148.56,54731.0,148.44,148.68,148.41,148.56,54731.0
2025-05-12 15:35:00,148.55,148.65,148.47,148.53,96388.0,148.55,148.65,148.47,148.53,96388.0
2025-05-12 15:40:00,148.53,148.68,148.42,148.63,115101.0,148.53,148.68,148.42,148.63,115101.0
2025-05-12 15:45:00,148.61,148.7,148.55,148.61,87747.0,148.61,148.7,148.55,148.61,87747.0
2025-05-12 15:50:00,148.56,148.95,148.56,148.84,168507.0,148.56,148.95,148.56,148.84,168507.0
2025-05-12 15:55:00,148.84,149.09,148.72,149.03,455057.0,148.84,149.09,148.72,149.03,455057.0
2025-05-13 09:30:00,149.17,149.92,148.23,148.23,116204.0,149.17,149.92,148.23,148.23,116204.0
2025-05-13 09:35:00,148.45,148.9,147.98,148.56,81666.0,148.45,148.9,147.98,148.56,81666.0
2025-05-13 09:40:00,148.66,149.07,148.44,148.63,39044.0,148.66,149.07,148.44,148.63,39044.0
2025-05-13 09:45:00,148.6,149.07,148.57,148.9,26177.0,148.6,149.07,148.57,148.9,26177.0
2025-05-13 09:50:00,149.06,149.27,148.81,149.08,31775.0,149.06,149.27,148.81,149.08,31775.0
2025-05-13 09:55:00,149.0,149.36,148.55,149.3,39327.0,149.0,149.36,148.55,149.3,39327.0
2025-05-13 10:00:00,149.3,149.81,149.22,149.8,57041.0,149.3,149.81,149.22,149.8,57041.0
2025-05-13 10:05:00,149.68,149.7,149.08,149.34,63105.0,149.68,149.7,149.08,149.34,63105.0
2025-05-13 10:10:00,149.17,150.01,148.98,149.95,51682.0,149.17,150.01,148.98,149.95,51682.0
2025-05-13 10:15:00,149.93,150.21,149.62,149.91,68380.0,149.93,150.21,149.62,149.91,68380.0
2025-05-13 10:20:00,149.91,150.06,149.36,149.59,39748.0,149.91,150.06,149.36,149.59,39748.0
2025-05-13 10:25:00,149.61,149.76,149.44,149.53,26658.0,149.61,149.76,149.44,149.53,26658.0
2025-05-13 10:30:00,149.6,149.63,149.02,149.29,24007.0,149.6,149.63,149.02,149.29,24007.0
2025-05-13 10:35:00,149.39,149.39,149.11,149.12,12772.0,149.39,149.39,149.11,149.12,12772.0
2025-05-13 10:40:00,149.18,149.28,149.01,149.11,25658.0,149.18,149.28,149.01,149.11,25658.0
2025-05-13 10:45:00,149.06,149.44,149.06,149.13,17019.0,149.06,149.44,149.06,149.13,17019.0
2025-05-13 10:50:00,149.17,149.46,149.11,149.22,18020.0,149.17,149.46,149.11,149.22,18020.0
2025-05-13 10:55:00,149.25,149.46,149.14,149.27,13291.0,149.25,149.46,149.14,149.27,13291.0
2025-05-13 11:00:00,149.27,149.56,149.2,149.47,31038.0,149.27,149.56,149.2,149.47,31038.0
2025-05-13 11:05:00,149.47,149.56,149.31,149.5,10842.0,149.47,149.56,149.31,149.5,10842.0
2025-05-13 11:10:00,149.47,149.61,149.34,149.52,27128.0,149.47,149.61,149.34,149.52,27128.0
2025-05-13 11:15:00,149.51,149.56,149.38,149.56,15521.0,149.51,149.56,149.38,149.56,15521.0
2025-05-13 11:20:00,149.54,149.6,149.41,149.49,11907.0,149.54,149.6,149.41,149.49,11907.0
2025-05-13 11:25:00,149.59,149.91,149.54,149.8,25254.0,149.59,149.91,149.54,149.8,25254.0
2025-05-13 11:30:00,149.78,150.33,149.71,150.27,31481.0,149.78,150.33,149.71,150.27,31481.0
2025-05-13 11:35:00,150.25,150.64,150.11,150.54,31359.0,150.25,150.64,150.11,150.54,31359.0
2025-05-13 11:40:00,150.58,150.76,150.47,150.69,16391.0,150.58,150.76,150.47,150.69,16391.0
2025-05-13 11:45:00,150.71,150.81,150.38,150.41,26196.0,150.71,150.81,150.38,150.41,26196.0
2025-05-13 11:50:00,150.46,150.52,150.07,150.12,23588.0,150.46,150.52,150.07,150.12,23588.0
2025-05-13 11:55:00,150.17,150.43,150.13,150.38,10657.0,150.17,150.43,150.13,150.38,10657.0
2025-05-13 12:00:00,150.4,150.4,150.06,150.16,10492.0,150.4,150.4,150.06,150.16,10492.0
2025-05-13 12:05:00,150.06,150.25,149.97,149.97,31408.0,150.06,150.25,149.97,149.97,31408.0
2025-05-13 12:10:00,150.03,150.34,149.99,150.21,12713.0,150.03,150.34,149.99,150.21,12713.0
2025-05-13 12:15:00,150.17,150.23,149.93,150.02,13425.0,150.17,150.23,149.93,150.02,13425.0
2025-05-13 12:20:00,150.04,150.11,149.9,150.0,10040.0,150.04,150.11,149.9,150.0,10040.0
2025-05-13 12:25:00,150.04,150.22,150.01,150.04,25966.0,150.04,150.22,150.01,150.04,25966.0
2025-05-13 12:30:00,150.06,150.11,149.93,149.93,9631.0,150.06,150.11,149.93,149.93,9631.0
2025-05-13 12:35:00,149.96,150.2,149.93,150.14,12436.0,149.96,150.2,149.93,150.14,12436.0
2025-05-13 12:40:00,150.19,150.19,149.91,149.98,7839.0,150.19,150.19,149.91,149.98,7839.0
2025-05-13 12:45:00,149.98,150.24,149.96,150.11,13808.0,149.98,150.24,149.96,150.11,13808.0
2025-05-13 12:50:00,150.04,150.15,149.82,149.84,11559.0,150.04,150.15,149.82,149.84,11559.0
2025-05-13 12:55:00,149.89,149.92,149.72,149.78,11733.0,149.89,149.92,149.72,149.78,11733.0
2025-05-13 13:00:00,149.81,149.86,149.58,149.75,11393.0,149.81,149.86,149.58,149.75,11393.0
2025-05-13 13:05:00,149.69,149.83,149.6,149.7,16510.0,149.69,149.83,149.6,149.7,16510.0
2025-05-13 13:10:00,149.75,149.83,149.66,149.77,7444.0,149.75,149.83,149.66,149.77,7444.0
2025-05-13 13:15:00,149.76,150.16,149.69,150.02,29970.0,149.76,150.16,149.69,150.02,29970.0
2025-05-13 13:20:00,150.01,150.24,150.0,150.12,27269.0,150.01,150.24,150.0,150.12,27269.0
2025-05-13 13:25:00,150.13,150.24,150.0,150.17,20465.0,150.13,150.24,150.0,150.17,20465.0
2025-05-13 13:30:00,150.18,150.45,150.12,150.35,36103.0,150.18,150.45,150.12,150.35,36103.0
2025-05-13 13:35:00,150.34,150.36,149.87,149.98,17537.0,150.34,150.36,149.87,149.98,17537.0
2025-05-13 13:40:00,149.9,150.05,149.87,149.9,11792.0,149.9,150.05,149.87,149.9,11792.0
2025-05-13 13:45:00,150.0,150.15,149.93,150.15,8999.0,150.0,150.15,149.93,150.15,8999.0
2025-05-13 13:50:00,150.02,150.17,149.92,149.96,8427.0,150.02,150.17,149.92,149.96,8427.0
2025-05-13 13:55:00,150.0,150.04,149.77,149.82,9745.0,150.0,150.04,149.77,149.82,9745.0
2025-05-13 14:00:00,149.82,149.9,149.6,149.79,11051.0,149.82,149.9,149.6,149.79,11051.0
2025-05-13 14:05:00,149.86,149.93,149.72,149.73,6961.0,149.86,149.93,149.72,149.73,6961.0
2025-05-13 14:10:00,149.76,150.0,149.76,149.97,6627.0,149.76,150.0,149.76,149.97,6627.0
2025-05-13 14:15:00,149.88,150.0,149.82,149.95,7915.0,149.88,150.0,149.82,149.95,7915.0
2025-05-13 14:20:00,149.92,150.13,149.89,149.96,21341.0,149.92,150.13,149.89,149.96,21341.0
2025-05-13 14:25:00,150.03,150.07,149.87,149.91,10644.0,150.03,150.07,149.87,149.91,10644.0
2025-05-13 14:30:00,149.89,149.96,149.74,149.89,11260.0,149.89,149.96,149.74,149.89,11260.0
2025-05-13 14:35:00,149.89,150.07,149.82,150.01,12244.0,149.89,150.07,149.82,150.01,12244.0
2025-05-13 14:40:00,150.01,150.01,149.72,149.8,11020.0,150.01,150.01,149.72,149.8,11020.0
2025-05-13 14:45:00,149.81,149.85,149.7,149.75,14232.0,149.81,149.85,149.7,149.75,14232.0
2025-05-13 14:50:00,149.77,149.97,149.62,149.94,13722.0,149.77,149.97,149.62,149.94,13722.0
2025-05-13 14:55:00,149.94,150.12,149.82,150.09,14606.0,149.94,150.12,149.82,150.09,14606.0
2025-05-13 15:00:00,150.02,150.09,149.82,149.9,11134.0,150.02,150.09,149.82,149.9,11134.0
2025-05-13 15:05:00,149.9,149.99,149.8,149.84,11710.0,149.9,149.99,149.8,149.84,11710.0
2025-05-13 15:10:00,149.86,150.11,149.85,149.99,15810.0,149.86,150.11,149.85,149.99,15810.0
2025-05-13 15:15:00,150.02,150.03,149.79,149.88,14924.0,150.02,150.03,149.79,149.88,14924.0
2025-05-13 15:20:00,149.91,149.91,149.62,149.65,14949.0,149.91,149.91,149.62,149.65,14949.0
2025-05-13 15:25:00,149.62,149.74,149.55,149.63,27598.0,149.62,149.74,149.55,149.63,27598.0
2025-05-13 15:30:00,149.59,149.76,149.58,149.75,26551.0,149.59,149.76,149.58,149.75,26551.0
2025-05-13 15:35:00,149.72,149.77,149.5,149.58,36915.0,149.72,149.77,149.5,149.58,36915.0
2025-05-13 15:40:00,149.62,149.7,149.41,149.49,45048.0,149.62,149.7,149.41,149.49,45048.0
2025-05-13 15:45:00,149.49,149.5,149.24,149.28,37518.0,149.49,149.5,149.24,149.28,37518.0
2025-05-13 15:50:00,149.3,149.39,148.88,148.94,72179.0,149.3,149.39,148.88,148.94,72179.0
2025-05-13 15:55:00,148.91,148.96,148.56,148.62,177534.0,148.91,148.96,148.56,148.62,177534.0
2025-05-14 09:30:00,148.9,150.0,148.61,148.81,70178.0,148.9,150.0,148.61,148.81,70178.0
2025-05-14 09:35:00,148.9,148.96,148.47,148.69,20121.0,148.9,148.96,148.47,148.69,20121.0
2025-05-14 09:40:00,148.78,148.98,148.5,148.81,20547.0,148.78,148.98,148.5,148.81,20547.0
2025-05-14 09:45:00,148.82,149.08,148.33,148.5,20530.0,148.82,149.08,148.33,148.5,20530.0
2025-05-14 09:50:00,148.66,148.92,148.38,148.82,22606.0,148.66,148.92,148.38,148.82,22606.0
2025-05-14 09:55:00,148.72,148.73,148.21,148.52,18658.0,148.72,148.73,148.21,148.52,18658.0
2025-05-14 10:00:00,148.58,148.67,148.22,148.49,23568.0,148.58,148.67,148.22,148.49,23568.0
2025-05-14 10:05:00,148.54,148.84,148.35,148.6,19965.0,148.54,148.84,148.35,148.6,19965.0
2025-05-14 10:10:00,148.6,148.71,148.27,148.41,8461.0,148.6,148.71,148.27,148.41,8461.0
2025-05-14 10:15:00,148.39,148.4,147.85,147.94,20627.0,148.39,148.4,147.85,147.94,20627.0
2025-05-14 10:20:00,147.94,148.3,147.76,148.28,17319.0,147.94,148.3,147.76,148.28,17319.0
2025-05-14 10:25:00,148.19,148.4,147.91,148.16,22474.0,148.19,148.4,147.91,148.16,22474.0
2025-05-14 10:30:00,148.19,148.46,148.06,148.3,11610.0,148.19,148.46,148.06,148.3,11610.0
2025-05-14 10:35:00,148.36,148.54,148.25,148.49,11060.0,148.36,148.54,148.25,148.49,11060.0
2025-05-14 10:40:00,148.54,148.72,148.33,148.6,12791.0,148.54,148.72,148.33,148.6,12791.0
2025-05-14 10:45:00,148.62,148.85,148.32,148.76,11776.0,148.62,148.85,148.32,148.76,11776.0
2025-05-14 10:50:00,148.67,148.9,148.54,148.83,4309.0,148.67,148.9,148.54,148.83,4309.0
2025-05-14 10:55:00,148.82,148.82,148.44,148.49,12836.0,148.82,148.82,148.44,148.49,12836.0
2025-05-14 11:00:00,148.51,148.52,147.86,147.94,15113.0,148.51,148.52,147.86,147.94,15113.0
2025-05-14 11:05:00,147.89,148.02,147.7,148.02,5906.0,147.89,148.02,147.7,148.02,5906.0
2025-05-14 11:10:00,148.09,148.24,147.94,148.18,9093.0,148.09,148.24,147.94,148.18,9093.0
2025-05-14 11:15:00,148.09,148.27,147.97,148.05,13728.0,148.09,148.27,147.97,148.05,13728.0
2025-05-14 11:20:00,148.05,148.3,147.92,148.3,7292.0,148.05,148.3,147.92,148.3,7292.0
2025-05-14 11:25:00,148.37,148.61,148.26,148.6,10780.0,148.37,148.61,148.26,148.6,10780.0
2025-05-14 11:30:00,148.5,148.92,148.48,148.88,33851.0,148.5,148.92,148.48,148.88,33851.0
2025-05-14 11:35:00,148.81,148.81,148.61,148.62,11236.0,148.81,148.81,148.61,148.62,11236.0
2025-05-14 11:40:00,148.66,148.66,148.47,148.59,15363.0,148.66,148.66,148.47,148.59,15363.0
2025-05-14 11:45:00,148.6,148.64,148.48,148.48,4674.0,148.6,148.64,148.48,148.48,4674.0
2025-05-14 11:50:00,148.5,148.55,148.28,148.35,10773.0,148.5,148.55,148.28,148.35,10773.0
2025-05-14 11:55:00,148.4,148.47,148.28,148.47,4161.0,148.4,148.47,148.28,148.47,4161.0
2025-05-14 12:00:00,148.38,148.56,148.32,148.56,3986.0,148.38,148.56,148.32,148.56,3986.0
2025-05-14 12:05:00,148.56,148.68,148.49,148.57,4419.0,148.56,148.68,148.49,148.57,4419.0
2025-05-14 12:10:00,148.64,148.68,148.49,148.51,9328.0,148.64,148.68,148.49,148.51,9328.0
2025-05-14 12:15:00,148.51,148.58,148.39,148.47,6094.0,148.51,148.58,148.39,148.47,6094.0
2025-05-14 12:20:00,148.46,148.69,148.45,148.67,11489.0,148.46,148.69,148.45,148.67,11489.0
2025-05-14 12:25:00,148.64,148.72,148.55,148.58,12961.0,148.64,148.72,148.55,148.58,12961.0
2025-05-14 12:30:00,148.63,149.0,148.58,148.86,12889.0,148.63,149.0,148.58,148.86,12889.0
2025-05-14 12:35:00,148.85,148.88,148.59,148.62,5111.0,148.85,148.88,148.59,148.62,5111.0
2025-05-14 12:40:00,148.67,148.68,148.43,148.61,10421.0,148.67,148.68,148.43,148.61,10421.0
2025-05-14 12:45:00,148.63,148.77,148.52,148.55,7648.0,148.63,148.77,148.52,148.55,7648.0
2025-05-14 12:50:00,148.59,148.65,148.49,148.62,5002.0,148.59,148.65,148.49,148.62,5002.0
2025-05-14 12:55:00,148.59,148.59,148.44,148.58,3716.0,148.59,148.59,148.44,148.58,3716.0
2025-05-14 13:00:00,148.51,148.61,148.4,148.47,4321.0,148.51,148.61,148.4,148.47,4321.0
2025-05-14 13:05:00,148.47,148.57,148.47,148.52,5674.0,148.47,148.57,148.47,148.52,5674.0
2025-05-14 13:10:00,148.45,148.45,148.11,148.14,14476.0,148.45,148.45,148.11,148.14,14476.0
2025-05-14 13:15:00,148.2,148.27,147.98,148.01,6285.0,148.2,148.27,147.98,148.01,6285.0
2025-05-14 13:20:00,147.94,147.94,147.63,147.71,5220.0,147.94,147.94,147.63,147.71,5220.0
2025-05-14 13:25:00,147.64,147.97,147.62,147.93,3244.0,147.64,147.97,147.62,147.93,3244.0
2025-05-14 13:30:00,147.96,148.18,147.94,147.99,7559.0,147.96,148.18,147.94,147.99,7559.0
2025-05-14 13:35:00,148.02,148.24,148.01,148.24,4138.0,148.02,148.24,148.01,148.24,4138.0
2025-05-14 13:40:00,148.25,148.43,148.23,148.26,5252.0,148.25,148.43,148.23,148.26,5252.0
2025-05-14 13:45:00,148.29,148.34,148.19,148.23,9020.0,148.29,148.34,148.19,148.23,9020.0
2025-05-14 13:50:00,148.25,148.54,148.25,148.44,7314.0,148.25,148.54,148.25,148.44,7314.0
2025-05-14 13:55:00,148.43,148.56,148.42,148.51,3042.0,148.43,148.56,148.42,148.51,3042.0
2025-05-14 14:00:00,148.51,148.59,148.45,148.54,10192.0,148.51,148.59,148.45,148.54,10192.0
2025-05-14 14:05:00,148.53,148.6,148.47,148.48,10874.0,148.53,148.6,148.47,148.48,10874.0
2025-05-14 14:10:00,148.48,148.49,148.27,148.27,7971.0,148.48,148.49,148.27,148.27,7971.0
2025-05-14 14:15:00,148.3,148.33,148.11,148.27,10243.0,148.3,148.33,148.11,148.27,10243.0
2025-05-14 14:20:00,148.24,148.24,148.15,148.17,1697.0,148.24,148.24,148.15,148.17,1697.0
2025-05-14 14:25:00,148.17,148.25,147.96,148.12,12357.0,148.17,148.25,147.96,148.12,12357.0
2025-05-14 14:30:00,148.12,148.55,148.12,148.54,7738.0,148.12,148.55,148.12,148.54,7738.0
2025-05-14 14:35:00,148.58,148.58,148.37,148.49,6830.0,148.58,148.58,148.37,148.49,6830.0
2025-05-14 14:40:00,148.5,148.65,148.43,148.61,4444.0,148.5,148.65,148.43,148.61,4444.0
2025-05-14 14:45:00,148.61,148.62,148.26,148.43,16476.0,148.61,148.62,148.26,148.43,16476.0
2025-05-14 14:50:00,148.43,148.56,148.4,148.51,18449.0,148.43,148.56,148.4,148.51,18449.0
2025-05-14 14:55:00,148.55,148.57,148.41,148.48,5132.0,148.55,148.57,148.41,148.48,5132.0
2025-05-14 15:00:00,148.47,148.47,148.39,148.39,3310.0,148.47,148.47,148.39,148.39,3310.0
2025-05-14 15:05:00,148.38,148.6,148.37,148.56,7522.0,148.38,148.6,148.37,148.56,7522.0
2025-05-14 15:10:00,148.56,148.66,148.5,148.65,9697.0,148.56,148.66,148.5,148.65,9697.0
2025-05-14 15:15:00,148.69,148.72,148.59,148.59,9607.0,148.69,148.72,148.59,148.59,9607.0
2025-05-14 15:20:00,148.59,148.59,148.34,148.39,8653.0,148.59,148.59,148.34,148.39,8653.0
2025-05-14 15:25:00,148.33,148.48,148.29,148.4,7942.0,148.33,148.48,148.29,148.4,7942.0
2025-05-14 15:30:00,148.42,148.54,148.36,148.49,7335.0,148.42,148.54,148.36,148.49,7335.0
2025-05-14 15:35:00,148.46,148.59,148.43,148.47,14707.0,148.46,148.59,148.43,148.47,14707.0
2025-05-14 15:40:00,148.49,148.63,148.45,148.53,12550.0,148.49,148.63,148.45,148.53,12550.0
2025-05-14 15:45:00,148.53,148.62,148.46,148.56,20341.0,148.53,148.62,148.46,148.56,20341.0
2025-05-14 15:50:00,148.63,149.0,148.63,148.85,47474.0,148.63,149.0,148.63,148.85,47474.0
2025-05-14 15:55:00,148.86,148.87,148.35,148.41,146516.0,148.86,148.87,148.35,148.41,146516.0
2025-05-15 09:30:00,147.62,147.85,147.14,147.36,62618.0,147.62,147.85,147.14,147.36,62618.0
2025-05-15 09:35:00,147.47,147.47,146.86,147.14,19188.0,147.47,147.47,146.86,147.14,19188.0
2025-05-15 09:40:00,147.14,147.16,146.7,147.04,51287.0,147.14,147.16,146.7,147.04,51287.0
2025-05-15 09:45:00,147.09,147.09,146.55,146.59,12263.0,147.09,147.09,146.55,146.59,12263.0
2025-05-15 09:50:00,146.5,146.55,146.0,146.32,18890.0,146.5,146.55,146.0,146.32,18890.0
2025-05-15 09:55:00,146.31,146.58,146.15,146.15,17738.0,146.31,146.58,146.15,146.15,17738.0
2025-05-15 10:00:00,146.15,146.71,146.09,146.57,40712.0,146.15,146.71,146.09,146.57,40712.0
2025-05-15 10:05:00,146.59,146.62,146.1,146.3,13704.0,146.59,146.62,146.1,146.3,13704.0
2025-05-15 10:10:00,146.24,146.27,145.64,145.82,33519.0,146.24,146.27,145.64,145.82,33519.0
2025-05-15 10:15:00,145.79,146.11,145.46,146.06,39855.0,145.79,146.11,145.46,146.06,39855.0
2025-05-15 10:20:00,146.06,146.33,145.74,146.05,30505.0,146.06,146.33,145.74,146.05,30505.0
2025-05-15 10:25:00,146.01,146.1,145.53,145.63,40360.0,146.01,146.1,145.53,145.63,40360.0
2025-05-15 10:30:00,145.63,145.69,145.3,145.3,19609.0,145.63,145.69,145.3,145.3,19609.0
2025-05-15 10:35:00,145.29,145.64,145.28,145.53,28138.0,145.29,145.64,145.28,145.53,28138.0
2025-05-15 10:40:00,145.5,145.98,145.5,145.75,26909.0,145.5,145.98,145.5,145.75,26909.0
2025-05-15 10:45:00,145.71,145.93,145.6,145.69,27975.0,145.71,145.93,145.6,145.69,27975.0
2025-05-15 10:50:00,145.68,146.07,145.62,146.05,12133.0,145.68,146.07,145.62,146.05,12133.0
2025-05-15 10:55:00,146.12,146.26,146.06,146.24,14909.0,146.12,146.26,146.06,146.24,14909.0
2025-05-15 11:00:00,146.2,146.59,146.14,146.56,9507.0,146.2,146.59,146.14,146.56,9507.0
2025-05-15 11:05:00,146.61,146.63,146.32,146.38,20898.0,146.61,146.63,146.32,146.38,20898.0
2025-05-15 11:10:00,146.44,146.65,146.44,146.65,8207.0,146.44,146.65,146.44,146.65,8207.0
2025-05-15 11:15:00,146.64,146.85,146.57,146.57,64941.0,146.64,146.85,146.57,146.57,64941.0
2025-05-15 11:20:00,146.59,146.74,146.55,146.59,100118.0,146.59,146.74,146.55,146.59,100118.0
2025-05-15 11:25:00,146.55,146.75,146.49,146.64,12792.0,146.55,146.75,146.49,146.64,12792.0
2025-05-15 11:30:00,146.64,146.83,146.49,146.59,39840.0,146.64,146.83,146.49,146.59,39840.0
2025-05-15 11:35:00,146.59,146.68,146.45,146.53,19077.0,146.59,146.68,146.45,146.53,19077.0
2025-05-15 11:40:00,146.53,146.74,146.5,146.59,13323.0,146.53,146.74,146.5,146.59,13323.0
2025-05-15 11:45:00,146.64,146.69,146.47,146.49,18679.0,146.64,146.69,146.47,146.49,18679.0
2025-05-15 11:50:00,146.45,146.58,146.4,146.51,16049.0,146.45,146.58,146.4,146.51,16049.0
2025-05-15 11:55:00,146.47,146.57,146.4,146.5,10145.0,146.47,146.57,146.4,146.5,10145.0
2025-05-15 12:00:00,146.48,146.51,146.32,146.47,10850.0,146.48,146.51,146.32,146.47,10850.0
2025-05-15 12:05:00,146.43,146.75,146.4,146.71,38264.0,146.43,146.75,146.4,146.71,38264.0
2025-05-15 12:10:00,146.7,146.7,146.32,146.32,44536.0,146.7,146.7,146.32,146.32,44536.0
2025-05-15 12:15:00,146.4,146.4,146.07,146.07,4614.0,146.4,146.4,146.07,146.07,4614.0
2025-05-15 12:20:00,146.13,146.13,145.88,145.96,12381.0,146.13,146.13,145.88,145.96,12381.0
2025-05-15 12:25:00,145.95,145.95,145.7,145.91,14028.0,145.95,145.95,145.7,145.91,14028.0
2025-05-15 12:30:00,145.88,146.0,145.72,145.78,30767.0,145.88,146.0,145.72,145.78,30767.0
2025-05-15 12:35:00,145.85,146.13,145.82,146.1,8400.0,145.85,146.13,145.82,146.1,8400.0
2025-05-15 12:40:00,146.13,146.15,146.03,146.11,6559.0,146.13,146.15,146.03,146.11,6559.0
2025-05-15 12:45:00,146.14,146.3,146.14,146.25,11220.0,146.14,146.3,146.14,146.25,11220.0
2025-05-15 12:50:00,146.27,146.39,146.1,146.1,10313.0,146.27,146.39,146.1,146.1,10313.0
2025-05-15 12:55:00,146.22,146.25,146.08,146.25,8052.0,146.22,146.25,146.08,146.25,8052.0
2025-05-15 13:00:00,146.2,146.35,146.16,146.34,8793.0,146.2,146.35,146.16,146.34,8793.0
2025-05-15 13:05:00,146.28,146.41,146.2,146.22,6570.0,146.28,146.41,146.2,146.22,6570.0
2025-05-15 13:10:00,146.22,146.29,146.16,146.23,4872.0,146.22,146.29,146.16,146.23,4872.0
2025-05-15 13:15:00,146.22,146.31,146.08,146.31,9727.0,146.22,146.31,146.08,146.31,9727.0
2025-05-15 13:20:00,146.33,146.41,146.27,146.38,4563.0,146.33,146.41,146.27,146.38,4563.0
2025-05-15 13:25:00,146.32,146.35,146.2,146.3,3385.0,146.32,146.35,146.2,146.3,3385.0
2025-05-15 13:30:00,146.3,146.3,146.11,146.13,4848.0,146.3,146.3,146.11,146.13,4848.0
2025-05-15 13:35:00,146.08,146.28,146.07,146.18,8371.0,146.08,146.28,146.07,146.18,8371.0
2025-05-15 13:40:00,146.21,146.44,146.21,146.35,7178.0,146.21,146.44,146.21,146.35,7178.0
2025-05-15 13:45:00,146.38,146.38,146.16,146.21,4066.0,146.38,146.38,146.16,146.21,4066.0
2025-05-15 13:50:00,146.17,146.34,146.17,146.28,11068.0,146.17,146.34,146.17,146.28,11068.0
2025-05-15 13:55:00,146.22,146.28,145.9,145.97,14199.0,146.22,146.28,145.9,145.97,14199.0
2025-05-15 14:00:00,145.96,146.16,145.9,146.12,6875.0,145.96,146.16,145.9,146.12,6875.0
2025-05-15 14:05:00,146.16,146.16,146.09,146.15,2546.0,146.16,146.16,146.09,146.15,2546.0
2025-05-15 14:10:00,146.09,146.18,145.99,146.05,9166.0,146.09,146.18,145.99,146.05,9166.0
2025-05-15 14:15:00,146.02,146.12,145.93,145.96,9438.0,146.02,146.12,145.93,145.96,9438.0
2025-05-15 14:20:00,145.95,146.21,145.86,146.12,6896.0,145.95,146.21,145.86,146.12,6896.0
2025-05-15 14:25:00,146.15,146.31,146.14,146.28,5478.0,146.15,146.31,146.14,146.28,5478.0
2025-05-15 14:30:00,146.28,146.55,146.28,146.51,12642.0,146.28,146.55,146.28,146.51,12642.0
2025-05-15 14:35:00,146.44,146.51,146.17,146.25,22007.0,146.44,146.51,146.17,146.25,22007.0
2025-05-15 14:40:00,146.25,146.37,146.17,146.29,18883.0,146.25,146.37,146.17,146.29,18883.0
2025-05-15 14:45:00,146.29,146.43,146.24,146.41,43225.0,146.29,146.43,146.24,146.41,43225.0
2025-05-15 14:50:00,146.41,146.54,146.41,146.5,17270.0,146.41,146.54,146.41,146.5,17270.0
2025-05-15 14:55:00,146.53,146.68,146.45,146.63,75771.0,146.53,146.68,146.45,146.63,75771.0
2025-05-15 15:00:00,146.62,146.83,146.6,146.74,17626.0,146.62,146.83,146.6,146.74,17626.0
2025-05-15 15:05:00,146.88,146.9,146.71,146.76,19026.0,146.88,146.9,146.71,146.76,19026.0
2025-05-15 15:10:00,146.75,146.92,146.69,146.87,22968.0,146.75,146.92,146.69,146.87,22968.0
2025-05-15 15:15:00,146.87,147.0,146.66,146.91,48540.0,146.87,147.0,146.66,146.91,48540.0
2025-05-15 15:20:00,146.91,147.01,146.84,146.98,29579.0,146.91,147.01,146.84,146.98,29579.0
2025-05-15 15:25:00,146.94,147.0,146.7,146.82,50470.0,146.94,147.0,146.7,146.82,50470.0
2025-05-15 15:30:00,146.82,147.04,146.82,146.89,57994.0,146.82,147.04,146.82,146.89,57994.0
2025-05-15 15:35:00,146.87,147.0,146.81,146.95,105258.0,146.87,147.0,146.81,146.95,105258.0
2025-05-15 15:40:00,146.97,147.32,146.94,147.06,80421.0,146.97,147.32,146.94,147.06,80421.0
2025-05-15 15:45:00,147.06,147.07,146.8,146.85,52626.0,147.06,147.07,146.8,146.85,52626.0
2025-05-15 15:50:00,146.85,147.15,146.55,146.69,95447.0,146.85,147.15,146.55,146.69,95447.0
2025-05-15 15:55:00,146.66,147.03,146.59,146.76,230304.0,146.66,147.03,146.59,146.76,230304.0
2025-05-16 09:30:00,147.54,147.54,146.22,146.6,197485.0,147.54,147.54,146.22,146.6,197485.0
2025-05-16 09:35:00,146.53,146.86,146.2,146.31,26156.0,146.53,146.86,146.2,146.31,26156.0
2025-05-16 09:40:00,146.28,146.32,145.55,145.79,27197.0,146.28,146.32,145.55,145.79,27197.0
2025-05-16 09:45:00,145.86,146.2,145.84,145.93,57870.0,145.86,146.2,145.84,145.93,57870.0
2025-05-16 09:50:00,145.86,146.18,145.84,146.08,41197.0,145.86,146.18,145.84,146.08,41197.0
2025-05-16 09:55:00,146.09,146.6,146.0,146.5,93914.0,146.09,146.6,146.0,146.5,93914.0
2025-05-16 10:00:00,146.44,146.47,146.02,146.2,24688.0,146.44,146.47,146.02,146.2,24688.0
2025-05-16 10:05:00,146.13,146.21,145.76,146.0,20899.0,146.13,146.21,145.76,146.0,20899.0
2025-05-16 10:10:00,146.05,146.05,145.68,145.86,22225.0,146.05,146.05,145.68,145.86,22225.0
2025-05-16 10:15:00,145.92,146.22,145.83,146.14,11723.0,145.92,146.22,145.83,146.14,11723.0
2025-05-16 10:20:00,146.13,146.21,145.88,145.98,24025.0,146.13,146.21,145.88,145.98,24025.0
2025-05-16 10:25:00,145.98,146.21,145.74,145.89,39399.0,145.98,146.21,145.74,145.89,39399.0
2025-05-16 10:30:00,145.82,145.82,145.57,145.71,18116.0,145.82,145.82,145.57,145.71,18116.0
2025-05-16 10:35:00,145.65,145.69,145.5,145.67,12434.0,145.65,145.69,145.5,145.67,12434.0
2025-05-16 10:40:00,145.62,145.65,145.33,145.49,14144.0,145.62,145.65,145.33,145.49,14144.0
2025-05-16 10:45:00,145.49,145.93,145.48,145.93,6582.0,145.49,145.93,145.48,145.93,6582.0
2025-05-16 10:50:00,145.93,146.05,145.84,146.02,19402.0,145.93,146.05,145.84,146.02,19402.0
2025-05-16 10:55:00,146.02,146.16,145.95,146.16,37883.0,146.02,146.16,145.95,146.16,37883.0
2025-05-16 11:00:00,146.18,146.33,146.11,146.23,22836.0,146.18,146.33,146.11,146.23,22836.0
2025-05-16 11:05:00,146.25,146.46,146.25,146.33,9938.0,146.25,146.46,146.25,146.33,9938.0
2025-05-16 11:10:00,146.34,146.54,146.33,146.39,29591.0,146.34,146.54,146.33,146.39,29591.0
2025-05-16 11:15:00,146.38,146.45,146.25,146.34,18864.0,146.38,146.45,146.25,146.34,18864.0
2025-05-16 11:20:00,146.34,146.38,146.13,146.24,5986.0,146.34,146.38,146.13,146.24,5986.0
2025-05-16 11:25:00,146.28,146.4,146.13,146.35,11613.0,146.28,146.4,146.13,146.35,11613.0
2025-05-16 11:30:00,146.35,146.63,146.34,146.62,18465.0,146.35,146.63,146.34,146.62,18465.0
2025-05-16 11:35:00,146.62,146.68,146.43,146.44,37289.0,146.62,146.68,146.43,146.44,37289.0
2025-05-16 11:40:00,146.5,146.78,146.41,146.52,44929.0,146.5,146.78,146.41,146.52,44929.0
2025-05-16 11:45:00,146.5,146.73,146.45,146.61,42040.0,146.5,146.73,146.45,146.61,42040.0
2025-05-16 11:50:00,146.64,146.74,146.48,146.49,15509.0,146.64,146.74,146.48,146.49,15509.0
2025-05-16 11:55:00,146.55,146.62,146.29,146.39,9939.0,146.55,146.62,146.29,146.39,9939.0
2025-05-16 12:00:00,146.36,146.63,146.33,146.47,10270.0,146.36,146.63,146.33,146.47,10270.0
2025-05-16 12:05:00,146.51,146.72,146.46,146.55,22511.0,146.51,146.72,146.46,146.55,22511.0
2025-05-16 12:10:00,146.57,146.74,146.5,146.61,13645.0,146.57,146.74,146.5,146.61,13645.0
2025-05-16 12:15:00,146.66,146.87,146.63,146.69,22571.0,146.66,146.87,146.63,146.69,22571.0
2025-05-16 12:20:00,146.78,146.97,146.74,146.87,15922.0,146.78,146.97,146.74,146.87,15922.0
2025-05-16 12:25:00,146.79,146.95,146.71,146.86,29132.0,146.79,146.95,146.71,146.86,29132.0
2025-05-16 12:30:00,146.83,146.93,146.71,146.71,12372.0,146.83,146.93,146.71,146.71,12372.0
2025-05-16 12:35:00,146.75,146.87,146.67,146.83,23238.0,146.75,146.87,146.67,146.83,23238.0
2025-05-16 12:40:00,146.83,146.88,146.71,146.75,20567.0,146.83,146.88,146.71,146.75,20567.0
2025-05-16 12:45:00,146.75,146.84,146.71,146.72,23090.0,146.75,146.84,146.71,146.72,23090.0
2025-05-16 12:50:00,146.75,147.05,146.71,147.04,19099.0,146.75,147.05,146.71,147.04,19099.0
2025-05-16 12:55:00,147.05,147.11,146.88,146.92,28599.0,147.05,147.11,146.88,146.92,28599.0
2025-05-16 13:00:00,146.88,147.0,146.82,146.97,9795.0,146.88,147.0,146.82,146.97,9795.0
2025-05-16 13:05:00,146.93,147.03,146.9,147.02,17966.0,146.93,147.03,146.9,147.02,17966.0
2025-05-16 13:10:00,146.97,146.98,146.87,146.97,6464.0,146.97,146.98,146.87,146.97,6464.0
2025-05-16 13:15:00,146.94,147.2,146.94,147.19,47655.0,146.94,147.2,146.94,147.19,47655.0
2025-05-16 13:20:00,147.17,147.21,147.05,147.12,14685.0,147.17,147.21,147.05,147.12,14685.0
2025-05-16 13:25:00,147.12,147.17,147.04,147.15,15356.0,147.12,147.17,147.04,147.15,15356.0
2025-05-16 13:30:00,147.13,147.18,146.96,146.97,11107.0,147.13,147.18,146.96,146.97,11107.0
2025-05-16 13:35:00,147.0,147.02,146.85,146.86,12203.0,147.0,147.02,146.85,146.86,12203.0
2025-05-16 13:40:00,146.87,146.91,146.71,146.91,73365.0,146.87,146.91,146.71,146.91,73365.0
2025-05-16 13:45:00,146.91,147.1,146.9,147.0,14724.0,146.91,147.1,146.9,147.0,14724.0
2025-05-16 13:50:00,147.03,147.03,146.72,146.72,14881.0,147.03,147.03,146.72,146.72,14881.0
2025-05-16 13:55:00,146.75,146.85,146.73,146.8,9093.0,146.75,146.85,146.73,146.8,9093.0
2025-05-16 14:00:00,146.76,146.88,146.75,146.76,10694.0,146.76,146.88,146.75,146.76,10694.0
2025-05-16 14:05:00,146.73,146.79,146.55,146.63,20897.0,146.73,146.79,146.55,146.63,20897.0
2025-05-16 14:10:00,146.59,146.77,146.57,146.75,20866.0,146.59,146.77,146.57,146.75,20866.0
2025-05-16 14:15:00,146.76,146.79,146.71,146.75,15302.0,146.76,146.79,146.71,146.75,15302.0
2025-05-16 14:20:00,146.74,147.01,146.74,146.88,36221.0,146.74,147.01,146.74,146.88,36221.0
2025-05-16 14:25:00,146.84,146.97,146.77,146.95,9889.0,146.84,146.97,146.77,146.95,9889.0
2025-05-16 14:30:00,146.86,147.02,146.73,146.74,31156.0,146.86,147.02,146.73,146.74,31156.0
2025-05-16 14:35:00,146.75,146.81,146.65,146.78,16853.0,146.75,146.81,146.65,146.78,16853.0
2025-05-16 14:40:00,146.78,146.96,146.75,146.91,35531.0,146.78,146.96,146.75,146.91,35531.0
2025-05-16 14:45:00,146.94,147.0,146.86,147.0,15769.0,146.94,147.0,146.86,147.0,15769.0
2025-05-16 14:50:00,146.98,147.06,146.94,146.98,15087.0,146.98,147.06,146.94,146.98,15087.0
2025-05-16 14:55:00,147.02,147.07,146.88,146.9,12370.0,147.02,147.07,146.88,146.9,12370.0
2025-05-16 15:00:00,146.9,147.04,146.85,147.03,17379.0,146.9,147.04,146.85,147.03,17379.0
2025-05-16 15:05:00,147.02,147.15,147.0,147.05,8980.0,147.02,147.15,147.0,147.05,8980.0
2025-05-16 15:10:00,147.07,147.12,147.02,147.06,15309.0,147.07,147.12,147.02,147.06,15309.0
2025-05-16 15:15:00,147.06,147.13,146.99,147.12,19094.0,147.06,147.13,146.99,147.12,19094.0
2025-05-16 15:20:00,147.12,147.12,146.96,147.02,19879.0,147.12,147.12,146.96,147.02,19879.0
2025-05-16 15:25:00,147.03,147.05,146.91,147.02,21657.0,147.03,147.05,146.91,147.02,21657.0
2025-05-16 15:30:00,147.02,147.08,146.92,146.97,31290.0,147.02,147.08,146.92,146.97,31290.0
2025-05-16 15:35:00,146.98,147.01,146.83,146.9,23022.0,146.98,147.01,146.83,146.9,23022.0
2025-05-16 15:40:00,146.87,146.99,146.86,146.95,17116.0,146.87,146.99,146.86,146.95,17116.0
2025-05-16 15:45:00,146.93,147.09,146.82,146.86,68294.0,146.93,147.09,146.82,146.86,68294.0
2025-05-16 15:50:00,146.82,146.9,146.69,146.69,80149.0,146.82,146.9,146.69,146.69,80149.0
2025-05-16 15:55:00,146.71,146.8,146.57,146.68,205623.0,146.71,146.8,146.57,146.68,205623.0
2025-05-19 09:30:00,143.09,143.74,142.46,143.27,129431.0,143.09,143.74,142.46,143.27,129431.0
2025-05-19 09:35:00,143.07,144.48,143.07,144.0,82031.0,143.07,144.48,143.07,144.0,82031.0
2025-05-19 09:40:00,144.06,144.29,143.66,143.96,39673.0,144.06,144.29,143.66,143.96,39673.0
2025-05-19 09:45:00,143.84,144.65,143.84,144.29,25320.0,143.84,144.65,143.84,144.29,25320.0
2025-05-19 09:50:00,144.33,144.9,144.32,144.75,35344.0,144.33,144.9,144.32,144.75,35344.0
2025-05-19 09:55:00,144.78,145.0,144.69,144.85,19491.0,144.78,145.0,144.69,144.85,19491.0
2025-05-19 10:00:00,144.8,145.12,144.77,145.0,26198.0,144.8,145.12,144.77,145.0,26198.0
2025-05-19 10:05:00,144.85,145.47,144.84,145.4,19002.0,144.85,145.47,144.84,145.4,19002.0
2025-05-19 10:10:00,145.41,145.54,145.14,145.24,25028.0,145.41,145.54,145.14,145.24,25028.0
2025-05-19 10:15:00,145.15,145.62,145.14,145.35,51070.0,145.15,145.62,145.14,145.35,51070.0
2025-05-19 10:20:00,145.31,145.47,145.12,145.14,26011.0,145.31,145.47,145.12,145.14,26011.0
2025-05-19 10:25:00,145.12,145.12,144.56,144.81,40268.0,145.12,145.12,144.56,144.81,40268.0
2025-05-19 10:30:00,144.81,144.89,144.54,144.89,22633.0,144.81,144.89,144.54,144.89,22633.0
2025-05-19 10:35:00,144.91,145.03,144.74,144.95,20700.0,144.91,145.03,144.74,144.95,20700.0
2025-05-19 10:40:00,145.0,145.05,144.78,144.85,41876.0,145.0,145.05,144.78,144.85,41876.0
2025-05-19 10:45:00,144.84,144.91,144.63,144.66,27090.0,144.84,144.91,144.63,144.66,27090.0
2025-05-19 10:50:00,144.69,144.93,144.62,144.89,12497.0,144.69,144.93,144.62,144.89,12497.0
2025-05-19 10:55:00,144.91,144.91,144.61,144.69,13177.0,144.91,144.91,144.61,144.69,13177.0
2025-05-19 11:00:00,144.65,145.06,144.6,145.03,19309.0,144.65,145.06,144.6,145.03,19309.0
2025-05-19 11:05:00,145.06,145.17,144.93,145.09,10729.0,145.06,145.17,144.93,145.09,10729.0
2025-05-19 11:10:00,145.11,145.16,144.36,144.47,35139.0,145.11,145.16,144.36,144.47,35139.0
2025-05-19 11:15:00,144.48,144.52,144.29,144.47,21673.0,144.48,144.52,144.29,144.47,21673.0
2025-05-19 11:20:00,144.47,144.88,144.47,144.69,17228.0,144.47,144.88,144.47,144.69,17228.0
2025-05-19 11:25:00,144.69,144.74,144.54,144.63,8550.0,144.69,144.74,144.54,144.63,8550.0
2025-05-19 11:30:00,144.59,144.99,144.59,144.89,24593.0,144.59,144.99,144.59,144.89,24593.0
2025-05-19 11:35:00,144.88,145.37,144.88,145.37,20400.0,144.88,145.37,144.88,145.37,20400.0
2025-05-19 11:40:00,145.37,145.46,145.33,145.38,12091.0,145.37,145.46,145.33,145.38,12091.0
2025-05-19 11:45:00,145.37,145.44,145.19,145.22,3193.0,145.37,145.44,145.19,145.22,3193.0
2025-05-19 11:50:00,145.21,145.26,145.0,145.13,47255.0,145.21,145.26,145.0,145.13,47255.0
2025-05-19 11:55:00,145.13,145.17,145.0,145.02,8874.0,145.13,145.17,145.0,145.02,8874.0
2025-05-19 12:00:00,145.12,145.26,144.98,145.25,8094.0,145.12,145.26,144.98,145.25,8094.0
2025-05-19 12:05:00,145.21,145.28,145.08,145.14,16350.0,145.21,145.28,145.08,145.14,16350.0
2025-05-19 12:10:00,145.14,145.32,145.13,145.24,18499.0,145.14,145.32,145.13,145.24,18499.0
2025-05-19 12:15:00,145.22,145.31,145.16,145.16,13188.0,145.22,145.31,145.16,145.16,13188.0
2025-05-19 12:20:00,145.08,145.35,145.08,145.29,3578.0,145.08,145.35,145.08,145.29,3578.0
2025-05-19 12:25:00,145.3,145.4,145.24,145.29,16526.0,145.3,145.4,145.24,145.29,16526.0
2025-05-19 12:30:00,145.29,145.3,145.16,145.26,27686.0,145.29,145.3,145.16,145.26,27686.0
2025-05-19 12:35:00,145.26,145.44,145.23,145.4,12923.0,145.26,145.44,145.23,145.4,12923.0
2025-05-19 12:40:00,145.38,145.44,145.32,145.39,17226.0,145.38,145.44,145.32,145.39,17226.0
2025-05-19 12:45:00,145.39,145.45,145.36,145.38,16936.0,145.39,145.45,145.36,145.38,16936.0
2025-05-19 12:50:00,145.38,145.7,145.37,145.55,36709.0,145.38,145.7,145.37,145.55,36709.0
2025-05-19 12:55:00,145.51,145.68,145.51,145.6,6412.0,145.51,145.68,145.51,145.6,6412.0
2025-05-19 13:00:00,145.58,145.76,145.56,145.72,13276.0,145.58,145.76,145.56,145.72,13276.0
2025-05-19 13:05:00,145.73,145.9,145.71,145.85,9004.0,145.73,145.9,145.71,145.85,9004.0
2025-05-19 13:10:00,145.81,145.88,145.73,145.79,31998.0,145.81,145.88,145.73,145.79,31998.0
2025-05-19 13:15:00,145.75,145.83,145.64,145.66,16679.0,145.75,145.83,145.64,145.66,16679.0
2025-05-19 13:20:00,145.59,145.69,145.54,145.67,8393.0,145.59,145.69,145.54,145.67,8393.0
2025-05-19 13:25:00,145.69,145.83,145.68,145.68,11332.0,145.69,145.83,145.68,145.68,11332.0
2025-05-19 13:30:00,145.66,145.77,145.51,145.77,35074.0,145.66,145.77,145.51,145.77,35074.0
2025-05-19 13:35:00,145.73,145.81,145.67,145.74,6129.0,145.73,145.81,145.67,145.74,6129.0
2025-05-19 13:40:00,145.7,145.77,145.55,145.75,16814.0,145.7,145.77,145.55,145.75,16814.0
2025-05-19 13:45:00,145.71,145.75,145.61,145.68,7356.0,145.71,145.75,145.61,145.68,7356.0
2025-05-19 13:50:00,145.68,145.78,145.58,145.62,13250.0,145.68,145.78,145.58,145.62,13250.0
2025-05-19 13:55:00,145.62,145.65,145.46,145.46,14225.0,145.62,145.65,145.46,145.46,14225.0
2025-05-19 14:00:00,145.47,145.56,145.43,145.49,11391.0,145.47,145.56,145.43,145.49,11391.0
2025-05-19 14:05:00,145.54,145.57,145.48,145.55,5074.0,145.54,145.57,145.48,145.55,5074.0
2025-05-19 14:10:00,145.54,145.55,145.38,145.39,9731.0,145.54,145.55,145.38,145.39,9731.0
2025-05-19 14:15:00,145.36,145.36,145.11,145.2,12753.0,145.36,145.36,145.11,145.2,12753.0
2025-05-19 14:20:00,145.19,145.32,145.18,145.24,5630.0,145.19,145.32,145.18,145.24,5630.0
2025-05-19 14:25:00,145.28,145.42,145.25,145.26,15878.0,145.28,145.42,145.25,145.26,15878.0
2025-05-19 14:30:00,145.26,145.33,145.17,145.31,4501.0,145.26,145.33,145.17,145.31,4501.0
2025-05-19 14:35:00,145.32,145.51,145.3,145.49,7126.0,145.32,145.51,145.3,145.49,7126.0
2025-05-19 14:40:00,145.49,145.53,145.37,145.37,6987.0,145.49,145.53,145.37,145.37,6987.0
2025-05-19 14:45:00,145.42,145.42,145.24,145.32,14538.0,145.42,145.42,145.24,145.32,14538.0
2025-05-19 14:50:00,145.35,145.44,145.33,145.4,4579.0,145.35,145.44,145.33,145.4,4579.0
2025-05-19 14:55:00,145.4,145.43,145.34,145.42,6676.0,145.4,145.43,145.34,145.42,6676.0
2025-05-19 15:00:00,145.37,145.44,145.25,145.36,7853.0,145.37,145.44,145.25,145.36,7853.0
2025-05-19 15:05:00,145.33,145.34,145.26,145.33,15537.0,145.33,145.34,145.26,145.33,15537.0
2025-05-19 15:10:00,145.3,145.39,145.22,145.25,19117.0,145.3,145.39,145.22,145.25,19117.0
2025-05-19 15:15:00,145.22,145.27,145.12,145.13,15133.0,145.22,145.27,145.12,145.13,15133.0
2025-05-19 15:20:00,145.11,145.25,145.1,145.16,13083.0,145.11,145.25,145.1,145.16,13083.0
2025-05-19 15:25:00,145.14,145.16,144.96,145.1,40145.0,145.14,145.16,144.96,145.1,40145.0
2025-05-19 15:30:00,145.1,145.19,145.07,145.13,16493.0,145.1,145.19,145.07,145.13,16493.0
2025-05-19 15:35:00,145.12,145.25,145.12,145.18,18676.0,145.12,145.25,145.12,145.18,18676.0
2025-05-19 15:40:00,145.2,145.25,145.14,145.19,20047.0,145.2,145.25,145.14,145.19,20047.0
2025-05-19 15:45:00,145.19,145.48,145.13,145.44,26111.0,145.19,145.48,145.13,145.44,26111.0
2025-05-19 15:50:00,145.47,145.59,145.33,145.34,77448.0,145.47,145.59,145.33,145.34,77448.0
2025-05-19 15:55:00,145.36,145.52,145.24,145.45,158395.0,145.36,145.52,145.24,145.45,158395.0
2025-05-20 09:30:00,144.0,145.01,143.78,144.46,62888.0,144.0,145.01,143.78,144.46,62888.0
2025-05-20 09:35:00,144.36,144.47,144.0,144.33,22658.0,144.36,144.47,144.0,144.33,22658.0
2025-05-20 09:40:00,144.15,144.19,143.58,143.72,20514.0,144.15,144.19,143.58,143.72,20514.0
2025-05-20 09:45:00,143.72,143.84,143.45,143.45,28730.0,143.72,143.84,143.45,143.45,28730.0
2025-05-20 09:50:00,143.48,143.73,143.39,143.64,22512.0,143.48,143.73,143.39,143.64,22512.0
2025-05-20 09:55:00,143.62,143.88,143.55,143.73,30450.0,143.62,143.88,143.55,143.73,30450.0
2025-05-20 10:00:00,143.8,144.36,143.79,144.36,27029.0,143.8,144.36,143.79,144.36,27029.0
2025-05-20 10:05:00,144.24,144.4,144.03,144.03,7090.0,144.24,144.4,144.03,144.03,7090.0
2025-05-20 10:10:00,144.04,144.38,144.02,144.3,13478.0,144.04,144.38,144.02,144.3,13478.0
2025-05-20 10:15:00,144.31,144.58,144.19,144.43,18913.0,144.31,144.58,144.19,144.43,18913.0
2025-05-20 10:20:00,144.46,144.58,144.35,144.4,9277.0,144.46,144.58,144.35,144.4,9277.0
2025-05-20 10:25:00,144.4,144.47,144.01,144.09,13211.0,144.4,144.47,144.01,144.09,13211.0
2025-05-20 10:30:00,144.09,144.15,143.88,144.03,7646.0,144.09,144.15,143.88,144.03,7646.0
2025-05-20 10:35:00,144.05,144.33,143.95,144.31,13577.0,144.05,144.33,143.95,144.31,13577.0
2025-05-20 10:40:00,144.31,144.57,144.3,144.57,9970.0,144.31,144.57,144.3,144.57,9970.0
2025-05-20 10:45:00,144.58,144.62,144.39,144.47,11921.0,144.58,144.62,144.39,144.47,11921.0
2025-05-20 10:50:00,144.43,144.47,144.31,144.37,9928.0,144.43,144.47,144.31,144.37,9928.0
2025-05-20 10:55:00,144.41,144.44,144.19,144.19,12361.0,144.41,144.44,144.19,144.19,12361.0
2025-05-20 11:00:00,144.17,144.3,144.07,144.3,20590.0,144.17,144.3,144.07,144.3,20590.0
2025-05-20 11:05:00,144.25,144.42,144.19,144.22,9533.0,144.25,144.42,144.19,144.22,9533.0
2025-05-20 11:10:00,144.24,144.34,144.14,144.19,27703.0,144.24,144.34,144.14,144.19,27703.0
2025-05-20 11:15:00,144.19,144.31,144.13,144.27,16212.0,144.19,144.31,144.13,144.27,16212.0
2025-05-20 11:20:00,144.29,144.33,144.21,144.29,19351.0,144.29,144.33,144.21,144.29,19351.0
2025-05-20 11:25:00,144.22,144.61,144.19,144.56,39236.0,144.22,144.61,144.19,144.56,39236.0
2025-05-20 11:30:00,144.54,144.58,144.37,144.42,9853.0,144.54,144.58,144.37,144.42,9853.0
2025-05-20 11:35:00,144.42,144.49,144.21,144.4,35264.0,144.42,144.49,144.21,144.4,35264.0
2025-05-20 11:40:00,144.36,144.41,144.09,144.09,18567.0,144.36,144.41,144.09,144.09,18567.0
2025-05-20 11:45:00,144.09,144.39,144.09,144.38,13528.0,144.09,144.39,144.09,144.38,13528.0
2025-05-20 11:50:00,144.34,144.38,144.23,144.27,15614.0,144.34,144.38,144.23,144.27,15614.0
2025-05-20 11:55:00,144.31,144.47,144.26,144.34,17505.0,144.31,144.47,144.26,144.34,17505.0
2025-05-20 12:00:00,144.36,144.38,144.25,144.25,9919.0,144.36,144.38,144.25,144.25,9919.0
2025-05-20 12:05:00,144.21,144.28,144.03,144.07,7500.0,144.21,144.28,144.03,144.07,7500.0
2025-05-20 12:10:00,144.11,144.21,144.0,144.12,9149.0,144.11,144.21,144.0,144.12,9149.0
2025-05-20 12:15:00,144.13,144.17,144.06,144.15,18036.0,144.13,144.17,144.06,144.15,18036.0
2025-05-20 12:20:00,144.13,144.27,144.09,144.16,36619.0,144.13,144.27,144.09,144.16,36619.0
2025-05-20 12:25:00,144.15,144.28,144.05,144.09,10492.0,144.15,144.28,144.05,144.09,10492.0
2025-05-20 12:30:00,144.09,144.29,144.06,144.16,15776.0,144.09,144.29,144.06,144.16,15776.0
2025-05-20 12:35:00,144.22,144.27,144.08,144.12,5910.0,144.22,144.27,144.08,144.12,5910.0
2025-05-20 12:40:00,144.13,144.21,144.05,144.17,14992.0,144.13,144.21,144.05,144.17,14992.0
2025-05-20 12:45:00,144.2,144.34,144.12,144.25,18813.0,144.2,144.34,144.12,144.25,18813.0
2025-05-20 12:50:00,144.29,144.32,144.15,144.24,21164.0,144.29,144.32,144.15,144.24,21164.0
2025-05-20 12:55:00,144.26,144.55,144.23,144.47,22008.0,144.26,144.55,144.23,144.47,22008.0
2025-05-20 13:00:00,144.45,144.57,144.41,144.56,25433.0,144.45,144.57,144.41,144.56,25433.0
2025-05-20 13:05:00,144.55,144.76,144.51,144.74,70447.0,144.55,144.76,144.51,144.74,70447.0
2025-05-20 13:10:00,144.71,144.75,144.5,144.71,27143.0,144.71,144.75,144.5,144.71,27143.0
2025-05-20 13:15:00,144.64,144.66,144.48,144.57,19771.0,144.64,144.66,144.48,144.57,19771.0
2025-05-20 13:20:00,144.57,144.61,144.35,144.35,21297.0,144.57,144.61,144.35,144.35,21297.0
2025-05-20 13:25:00,144.34,144.55,144.32,144.41,9726.0,144.34,144.55,144.32,144.41,9726.0
2025-05-20 13:30:00,144.45,144.5,144.32,144.34,13220.0,144.45,144.5,144.32,144.34,13220.0
2025-05-20 13:35:00,144.37,144.55,144.34,144.41,10142.0,144.37,144.55,144.34,144.41,10142.0
2025-05-20 13:40:00,144.41,144.54,144.39,144.53,9619.0,144.41,144.54,144.39,144.53,9619.0
2025-05-20 13:45:00,144.53,144.58,144.45,144.45,10836.0,144.53,144.58,144.45,144.45,10836.0
2025-05-20 13:50:00,144.48,144.55,144.41,144.55,12043.0,144.48,144.55,144.41,144.55,12043.0
2025-05-20 13:55:00,144.55,144.64,144.5,144.55,37687.0,144.55,144.64,144.5,144.55,37687.0
2025-05-20 14:00:00,144.53,144.76,144.5,144.71,52820.0,144.53,144.76,144.5,144.71,52820.0
2025-05-20 14:05:00,144.74,144.75,144.56,144.56,16926.0,144.74,144.75,144.56,144.56,16926.0
2025-05-20 14:10:00,144.57,144.6,144.43,144.46,15023.0,144.57,144.6,144.43,144.46,15023.0
2025-05-20 14:15:00,144.4,144.49,144.25,144.25,17100.0,144.4,144.49,144.25,144.25,17100.0
2025-05-20 14:20:00,144.23,144.23,143.85,143.99,24831.0,144.23,144.23,143.85,143.99,24831.0
2025-05-20 14:25:00,144.03,144.06,143.63,143.63,15619.0,144.03,144.06,143.63,143.63,15619.0
2025-05-20 14:30:00,143.62,143.69,143.47,143.5,20540.0,143.62,143.69,143.47,143.5,20540.0
2025-05-20 14:35:00,143.55,143.8,143.54,143.74,57667.0,143.55,143.8,143.54,143.74,57667.0
2025-05-20 14:40:00,143.75,143.75,143.54,143.61,11828.0,143.75,143.75,143.54,143.61,11828.0
2025-05-20 14:45:00,143.66,143.69,143.49,143.52,12829.0,143.66,143.69,143.49,143.52,12829.0
2025-05-20 14:50:00,143.5,143.6,143.47,143.5,8907.0,143.5,143.6,143.47,143.5,8907.0
2025-05-20 14:55:00,143.5,143.66,143.49,143.53,13102.0,143.5,143.66,143.49,143.53,13102.0
2025-05-20 15:00:00,143.52,143.52,143.11,143.16,28296.0,143.52,143.52,143.11,143.16,28296.0
2025-05-20 15:05:00,143.19,143.47,143.11,143.47,14644.0,143.19,143.47,143.11,143.47,14644.0
2025-05-20 15:10:00,143.47,143.54,143.35,143.5,12464.0,143.47,143.54,143.35,143.5,12464.0
2025-05-20 15:15:00,143.44,143.74,143.41,143.74,16243.0,143.44,143.74,143.41,143.74,16243.0
2025-05-20 15:20:00,143.72,143.89,143.68,143.85,14092.0,143.72,143.89,143.68,143.85,14092.0
2025-05-20 15:25:00,143.87,144.03,143.84,143.9,35004.0,143.87,144.03,143.84,143.9,35004.0
2025-05-20 15:30:00,143.94,144.13,143.91,144.06,21177.0,143.94,144.13,143.91,144.06,21177.0
2025-05-20 15:35:00,144.1,144.23,144.06,144.2,21369.0,144.1,144.23,144.06,144.2,21369.0
2025-05-20 15:40:00,144.22,144.24,144.08,144.17,30745.0,144.22,144.24,144.08,144.17,30745.0
2025-05-20 15:45:00,144.18,144.45,144.15,144.28,35603.0,144.18,144.45,144.15,144.28,35603.0
2025-05-20 15:50:00,144.27,144.44,144.18,144.33,83483.0,144.27,144.44,144.18,144.33,83483.0
2025-05-20 15:55:00,144.35,144.38,144.05,144.23,193392.0,144.35,144.38,144.05,144.23,193392.0
2025-05-21 09:30:00,142.02,142.83,141.71,141.95,70298.0,142.02,142.83,141.71,141.95,70298.0
2025-05-21 09:35:00,141.94,142.13,141.6,142.12,31361.0,141.94,142.13,141.6,142.12,31361.0
2025-05-21 09:40:00,142.19,142.35,141.84,142.04,31853.0,142.19,142.35,141.84,142.04,31853.0
2025-05-21 09:45:00,142.0,142.05,141.69,141.88,16056.0,142.0,142.05,141.69,141.88,16056.0
2025-05-21 09:50:00,141.83,142.1,141.71,141.99,18495.0,141.83,142.1,141.71,141.99,18495.0
2025-05-21 09:55:00,141.99,142.08,141.7,141.7,13939.0,141.99,142.08,141.7,141.7,13939.0
2025-05-21 10:00:00,141.72,141.99,141.5,141.99,69241.0,141.72,141.99,141.5,141.99,69241.0
2025-05-21 10:05:00,141.89,142.15,141.85,142.02,21754.0,141.89,142.15,141.85,142.02,21754.0
2025-05-21 10:10:00,141.99,142.02,141.58,141.67,21935.0,141.99,142.02,141.58,141.67,21935.0
2025-05-21 10:15:00,141.71,141.71,141.41,141.44,37687.0,141.71,141.71,141.41,141.44,37687.0
2025-05-21 10:20:00,141.43,141.73,141.41,141.67,20699.0,141.43,141.73,141.41,141.67,20699.0
2025-05-21 10:25:00,141.62,141.62,141.29,141.33,13470.0,141.62,141.62,141.29,141.33,13470.0
2025-05-21 10:30:00,141.3,141.48,140.91,140.99,15075.0,141.3,141.48,140.91,140.99,15075.0
2025-05-21 10:35:00,141.0,141.14,140.84,140.95,22150.0,141.0,141.14,140.84,140.95,22150.0
2025-05-21 10:40:00,141.04,141.13,140.82,140.86,13026.0,141.04,141.13,140.82,140.86,13026.0
2025-05-21 10:45:00,140.88,140.94,140.67,140.7,15243.0,140.88,140.94,140.67,140.7,15243.0
2025-05-21 10:50:00,140.75,141.06,140.7,140.91,17119.0,140.75,141.06,140.7,140.91,17119.0
2025-05-21 10:55:00,141.02,141.37,140.95,141.3,21809.0,141.02,141.37,140.95,141.3,21809.0
2025-05-21 11:00:00,141.3,141.43,141.18,141.32,24288.0,141.3,141.43,141.18,141.32,24288.0
2025-05-21 11:05:00,141.32,141.59,141.32,141.53,24713.0,141.32,141.59,141.32,141.53,24713.0
2025-05-21 11:10:00,141.53,141.61,141.46,141.55,16358.0,141.53,141.61,141.46,141.55,16358.0
2025-05-21 11:15:00,141.58,141.63,141.42,141.42,20594.0,141.58,141.63,141.42,141.42,20594.0
2025-05-21 11:20:00,141.46,141.52,141.34,141.52,13128.0,141.46,141.52,141.34,141.52,13128.0
2025-05-21 11:25:00,141.52,141.53,141.41,141.41,14017.0,141.52,141.53,141.41,141.41,14017.0
2025-05-21 11:30:00,141.44,141.59,141.38,141.54,14814.0,141.44,141.59,141.38,141.54,14814.0
2025-05-21 11:35:00,141.52,141.52,141.36,141.45,31238.0,141.52,141.52,141.36,141.45,31238.0
2025-05-21 11:40:00,141.51,141.55,141.35,141.49,8399.0,141.51,141.55,141.35,141.49,8399.0
2025-05-21 11:45:00,141.44,141.5,141.27,141.35,8869.0,141.44,141.5,141.27,141.35,8869.0
2025-05-21 11:50:00,141.33,141.56,141.28,141.53,10027.0,141.33,141.56,141.28,141.53,10027.0
2025-05-21 11:55:00,141.53,141.6,141.36,141.37,10767.0,141.53,141.6,141.36,141.37,10767.0
2025-05-21 12:00:00,141.36,141.42,141.16,141.18,15887.0,141.36,141.42,141.16,141.18,15887.0
2025-05-21 12:05:00,141.21,141.31,141.05,141.26,18153.0,141.21,141.31,141.05,141.26,18153.0
2025-05-21 12:10:00,141.27,141.31,141.17,141.24,7057.0,141.27,141.31,141.17,141.24,7057.0
2025-05-21 12:15:00,141.24,141.27,141.01,141.09,24868.0,141.24,141.27,141.01,141.09,24868.0
2025-05-21 12:20:00,141.1,141.11,140.84,140.85,22210.0,141.1,141.11,140.84,140.85,22210.0
2025-05-21 12:25:00,140.84,141.12,140.84,141.11,21388.0,140.84,141.12,140.84,141.11,21388.0
2025-05-21 12:30:00,141.08,141.24,141.08,141.2,12872.0,141.08,141.24,141.08,141.2,12872.0
2025-05-21 12:35:00,141.22,141.29,141.16,141.22,14305.0,141.22,141.29,141.16,141.22,14305.0
2025-05-21 12:40:00,141.16,141.31,141.15,141.31,11719.0,141.16,141.31,141.15,141.31,11719.0
2025-05-21 12:45:00,141.31,141.37,141.17,141.37,14053.0,141.31,141.37,141.17,141.37,14053.0
2025-05-21 12:50:00,141.34,141.38,141.24,141.27,11536.0,141.34,141.38,141.24,141.27,11536.0
2025-05-21 12:55:00,141.29,141.34,140.96,140.98,27702.0,141.29,141.34,140.96,140.98,27702.0
2025-05-21 13:00:00,140.99,141.08,140.85,141.02,16828.0,140.99,141.08,140.85,141.02,16828.0
2025-05-21 13:05:00,141.02,141.09,140.62,140.62,18580.0,141.02,141.09,140.62,140.62,18580.0
2025-05-21 13:10:00,140.65,140.65,140.33,140.36,29383.0,140.65,140.65,140.33,140.36,29383.0
2025-05-21 13:15:00,140.34,140.35,139.47,139.69,40701.0,140.34,140.35,139.47,139.69,40701.0
2025-05-21 13:20:00,139.74,139.74,138.78,138.81,49476.0,139.74,139.74,138.78,138.81,49476.0
2025-05-21 13:25:00,138.81,138.86,138.31,138.41,23709.0,138.81,138.86,138.31,138.41,23709.0
2025-05-21 13:30:00,138.39,139.1,138.11,139.04,39034.0,138.39,139.1,138.11,139.04,39034.0
2025-05-21 13:35:00,138.9,139.56,138.81,139.56,31255.0,138.9,139.56,138.81,139.56,31255.0
2025-05-21 13:40:00,139.48,139.55,139.2,139.2,23916.0,139.48,139.55,139.2,139.2,23916.0
2025-05-21 13:45:00,139.28,139.47,139.09,139.4,20856.0,139.28,139.47,139.09,139.4,20856.0
2025-05-21 13:50:00,139.34,139.49,138.86,139.05,18604.0,139.34,139.49,138.86,139.05,18604.0
2025-05-21 13:55:00,139.06,139.12,138.65,138.74,36464.0,139.06,139.12,138.65,138.74,36464.0
2025-05-21 14:00:00,138.75,138.83,138.43,138.5,15860.0,138.75,138.83,138.43,138.5,15860.0
2025-05-21 14:05:00,138.53,138.9,138.42,138.9,27480.0,138.53,138.9,138.42,138.9,27480.0
2025-05-21 14:10:00,138.93,139.0,138.48,138.64,27222.0,138.93,139.0,138.48,138.64,27222.0
2025-05-21 14:15:00,138.6,138.7,138.47,138.57,40022.0,138.6,138.7,138.47,138.57,40022.0
2025-05-21 14:20:00,138.48,138.5,138.19,138.33,53499.0,138.48,138.5,138.19,138.33,53499.0
2025-05-21 14:25:00,138.32,138.54,138.32,138.47,36479.0,138.32,138.54,138.32,138.47,36479.0
2025-05-21 14:30:00,138.45,138.59,138.35,138.54,25050.0,138.45,138.59,138.35,138.54,25050.0
2025-05-21 14:35:00,138.54,138.74,138.32,138.39,26024.0,138.54,138.74,138.32,138.39,26024.0
2025-05-21 14:40:00,138.39,138.58,138.33,138.54,19781.0,138.39,138.58,138.33,138.54,19781.0
2025-05-21 14:45:00,138.54,138.58,137.99,138.05,48713.0,138.54,138.58,137.99,138.05,48713.0
2025-05-21 14:50:00,138.01,138.07,137.79,137.89,114890.0,138.01,138.07,137.79,137.89,114890.0
2025-05-21 14:55:00,137.82,137.91,137.59,137.69,99264.0,137.82,137.91,137.59,137.69,99264.0
2025-05-21 15:00:00,137.69,137.87,137.46,137.66,94638.0,137.69,137.87,137.46,137.66,94638.0
2025-05-21 15:05:00,137.66,137.88,137.24,137.33,76900.0,137.66,137.88,137.24,137.33,76900.0
2025-05-21 15:10:00,137.33,137.62,137.24,137.6,31804.0,137.33,137.62,137.24,137.6,31804.0
2025-05-21 15:15:00,137.61,137.74,137.5,137.56,29115.0,137.61,137.74,137.5,137.56,29115.0
2025-05-21 15:20:00,137.54,137.6,137.21,137.21,43254.0,137.54,137.6,137.21,137.21,43254.0
2025-05-21 15:25:00,137.2,137.36,137.04,137.33,23880.0,137.2,137.36,137.04,137.33,23880.0
2025-05-21 15:30:00,137.29,137.74,137.29,137.59,41735.0,137.29,137.74,137.29,137.59,41735.0
2025-05-21 15:35:00,137.58,137.86,137.47,137.8,37822.0,137.58,137.86,137.47,137.8,37822.0
2025-05-21 15:40:00,137.8,137.88,137.67,137.83,33898.0,137.8,137.88,137.67,137.83,33898.0
2025-05-21 15:45:00,137.82,137.83,137.59,137.64,55669.0,137.82,137.83,137.59,137.64,55669.0
2025-05-21 15:50:00,137.64,137.84,137.47,137.51,102774.0,137.64,137.84,137.47,137.51,102774.0
2025-05-21 15:55:00,137.55,137.62,137.4,137.43,328632.0,137.55,137.62,137.4,137.43,328632.0
2025-05-22 09:30:00,136.92,137.03,135.83,136.02,119007.0,136.92,137.03,135.83,136.02,119007.0
2025-05-22 09:35:00,136.08,136.24,135.7,136.04,45581.0,136.08,136.24,135.7,136.04,45581.0
2025-05-22 09:40:00,136.05,136.5,135.84,136.37,49516.0,136.05,136.5,135.84,136.37,49516.0
2025-05-22 09:45:00,136.48,136.68,136.18,136.38,46161.0,136.48,136.68,136.18,136.38,46161.0
2025-05-22 09:50:00,136.6,137.06,136.23,136.91,75921.0,136.6,137.06,136.23,136.91,75921.0
2025-05-22 09:55:00,136.9,137.31,136.75,137.08,38092.0,136.9,137.31,136.75,137.08,38092.0
2025-05-22 10:00:00,137.11,137.25,136.97,137.19,73347.0,137.11,137.25,136.97,137.19,73347.0
2025-05-22 10:05:00,137.19,137.69,137.12,137.56,90577.0,137.19,137.69,137.12,137.56,90577.0
2025-05-22 10:10:00,137.52,137.55,137.1,137.25,21538.0,137.52,137.55,137.1,137.25,21538.0
2025-05-22 10:15:00,137.25,137.38,137.13,137.38,50033.0,137.25,137.38,137.13,137.38,50033.0
2025-05-22 10:20:00,137.37,137.37,136.86,136.89,75114.0,137.37,137.37,136.86,136.89,75114.0
2025-05-22 10:25:00,136.89,137.06,136.66,137.03,28009.0,136.89,137.06,136.66,137.03,28009.0
2025-05-22 10:30:00,137.03,137.06,136.77,136.88,47084.0,137.03,137.06,136.77,136.88,47084.0
2025-05-22 10:35:00,136.84,136.92,136.62,136.62,35782.0,136.84,136.92,136.62,136.62,35782.0
2025-05-22 10:40:00,136.66,136.79,136.43,136.44,38242.0,136.66,136.79,136.43,136.44,38242.0
2025-05-22 10:45:00,136.45,136.73,136.44,136.66,21662.0,136.45,136.73,136.44,136.66,21662.0
2025-05-22 10:50:00,136.69,136.85,136.69,136.81,14929.0,136.69,136.85,136.69,136.81,14929.0
2025-05-22 10:55:00,136.72,137.13,136.57,137.05,17146.0,136.72,137.13,136.57,137.05,17146.0
2025-05-22 11:00:00,137.1,137.37,137.1,137.3,7389.0,137.1,137.37,137.1,137.3,7389.0
2025-05-22 11:05:00,137.34,137.61,137.29,137.56,18455.0,137.34,137.61,137.29,137.56,18455.0
2025-05-22 11:10:00,137.53,137.56,137.32,137.32,21867.0,137.53,137.56,137.32,137.32,21867.0
2025-05-22 11:15:00,137.35,137.36,137.14,137.27,25101.0,137.35,137.36,137.14,137.27,25101.0
2025-05-22 11:20:00,137.27,137.54,137.24,137.45,34764.0,137.27,137.54,137.24,137.45,34764.0
2025-05-22 11:25:00,137.51,137.57,137.18,137.25,17374.0,137.51,137.57,137.18,137.25,17374.0
2025-05-22 11:30:00,137.18,137.46,137.11,137.37,22722.0,137.18,137.46,137.11,137.37,22722.0
2025-05-22 11:35:00,137.37,137.67,137.31,137.58,19887.0,137.37,137.67,137.31,137.58,19887.0
2025-05-22 11:40:00,137.58,137.63,137.46,137.52,24844.0,137.58,137.63,137.46,137.52,24844.0
2025-05-22 11:45:00,137.56,137.57,136.61,137.25,85518.0,137.56,137.57,136.61,137.25,85518.0
2025-05-22 11:50:00,137.28,137.37,137.2,137.35,13188.0,137.28,137.37,137.2,137.35,13188.0
2025-05-22 11:55:00,137.34,137.41,137.22,137.35,6481.0,137.34,137.41,137.22,137.35,6481.0
2025-05-22 12:00:00,137.39,137.59,137.26,137.54,21780.0,137.39,137.59,137.26,137.54,21780.0
2025-05-22 12:05:00,137.45,137.51,137.3,137.43,26464.0,137.45,137.51,137.3,137.43,26464.0
2025-05-22 12:10:00,137.46,137.75,137.36,137.73,21358.0,137.46,137.75,137.36,137.73,21358.0
2025-05-22 12:15:00,137.66,137.87,137.45,137.45,14526.0,137.66,137.87,137.45,137.45,14526.0
2025-05-22 12:20:00,137.45,137.47,137.27,137.36,13997.0,137.45,137.47,137.27,137.36,13997.0
2025-05-22 12:25:00,137.4,137.45,137.33,137.37,6914.0,137.4,137.45,137.33,137.37,6914.0
2025-05-22 12:30:00,137.37,137.38,137.19,137.25,16283.0,137.37,137.38,137.19,137.25,16283.0
2025-05-22 12:35:00,137.31,137.42,137.2,137.23,9059.0,137.31,137.42,137.2,137.23,9059.0
2025-05-22 12:40:00,137.23,137.36,137.17,137.24,23466.0,137.23,137.36,137.17,137.24,23466.0
2025-05-22 12:45:00,137.24,137.28,137.03,137.03,15202.0,137.24,137.28,137.03,137.03,15202.0
2025-05-22 12:50:00,137.08,137.2,137.05,137.16,7953.0,137.08,137.2,137.05,137.16,7953.0
2025-05-22 12:55:00,137.12,137.13,136.88,136.96,20866.0,137.12,137.13,136.88,136.96,20866.0
2025-05-22 13:00:00,136.97,137.05,136.87,136.93,16146.0,136.97,137.05,136.87,136.93,16146.0
2025-05-22 13:05:00,136.97,137.02,136.85,136.91,7850.0,136.97,137.02,136.85,136.91,7850.0
2025-05-22 13:10:00,136.86,136.94,136.79,136.79,14666.0,136.86,136.94,136.79,136.79,14666.0
2025-05-22 13:15:00,136.79,137.17,136.77,137.17,15012.0,136.79,137.17,136.77,137.17,15012.0
2025-05-22 13:20:00,137.13,137.36,137.11,137.31,7830.0,137.13,137.36,137.11,137.31,7830.0
2025-05-22 13:25:00,137.35,137.35,137.17,137.19,35343.0,137.35,137.35,137.17,137.19,35343.0
2025-05-22 13:30:00,137.25,137.37,137.12,137.36,13780.0,137.25,137.37,137.12,137.36,13780.0
2025-05-22 13:35:00,137.35,137.41,137.27,137.33,12023.0,137.35,137.41,137.27,137.33,12023.0
2025-05-22 13:40:00,137.33,137.42,137.22,137.36,20620.0,137.33,137.42,137.22,137.36,20620.0
2025-05-22 13:45:00,137.41,137.41,137.15,137.35,29181.0,137.41,137.41,137.15,137.35,29181.0
2025-05-22 13:50:00,137.33,137.37,137.23,137.29,11086.0,137.33,137.37,137.23,137.29,11086.0
2025-05-22 13:55:00,137.24,137.43,137.18,137.26,19648.0,137.24,137.43,137.18,137.26,19648.0
2025-05-22 14:00:00,137.27,137.4,137.23,137.31,18974.0,137.27,137.4,137.23,137.31,18974.0
2025-05-22 14:05:00,137.34,137.34,137.23,137.31,21515.0,137.34,137.34,137.23,137.31,21515.0
2025-05-22 14:10:00,137.31,137.38,137.24,137.34,29356.0,137.31,137.38,137.24,137.34,29356.0
2025-05-22 14:15:00,137.32,137.66,137.32,137.61,16894.0,137.32,137.66,137.32,137.61,16894.0
2025-05-22 14:20:00,137.62,137.7,137.38,137.66,45648.0,137.62,137.7,137.38,137.66,45648.0
2025-05-22 14:25:00,137.65,137.73,137.49,137.49,12972.0,137.65,137.73,137.49,137.49,12972.0
2025-05-22 14:30:00,137.49,137.61,137.48,137.6,36358.0,137.49,137.61,137.48,137.6,36358.0
2025-05-22 14:35:00,137.55,137.55,137.27,137.3,21552.0,137.55,137.55,137.27,137.3,21552.0
2025-05-22 14:40:00,137.3,137.39,137.28,137.28,10355.0,137.3,137.39,137.28,137.28,10355.0
2025-05-22 14:45:00,137.28,137.5,137.28,137.37,17254.0,137.28,137.5,137.28,137.37,17254.0
2025-05-22 14:50:00,137.37,137.57,137.36,137.38,10027.0,137.37,137.57,137.36,137.38,10027.0
2025-05-22 14:55:00,137.39,137.52,137.27,137.33,29261.0,137.39,137.52,137.27,137.33,29261.0
2025-05-22 15:00:00,137.38,137.61,137.33,137.57,47169.0,137.38,137.61,137.33,137.57,47169.0
2025-05-22 15:05:00,137.56,137.63,137.45,137.45,24285.0,137.56,137.63,137.45,137.45,24285.0
2025-05-22 15:10:00,137.46,137.54,137.39,137.54,12822.0,137.46,137.54,137.39,137.54,12822.0
2025-05-22 15:15:00,137.55,137.66,137.5,137.53,34291.0,137.55,137.66,137.5,137.53,34291.0
2025-05-22 15:20:00,137.53,137.61,137.48,137.58,22329.0,137.53,137.61,137.48,137.58,22329.0
2025-05-22 15:25:00,137.6,137.75,137.59,137.67,28944.0,137.6,137.75,137.59,137.67,28944.0
2025-05-22 15:30:00,137.71,137.84,137.66,137.78,22915.0,137.71,137.84,137.66,137.78,22915.0
2025-05-22 15:35:00,137.74,137.74,137.55,137.64,54829.0,137.74,137.74,137.55,137.64,54829.0
2025-05-22 15:40:00,137.63,137.67,137.51,137.58,28272.0,137.63,137.67,137.51,137.58,28272.0
2025-05-22 15:45:00,137.53,137.53,137.25,137.39,33399.0,137.53,137.53,137.25,137.39,33399.0
2025-05-22 15:50:00,137.42,137.55,137.22,137.22,77700.0,137.42,137.55,137.22,137.22,77700.0
2025-05-22 15:55:00,137.25,137.27,136.66,136.94,224893.0,137.25,137.27,136.66,136.94,224893.0
2025-05-23 09:30:00,133.5,135.39,133.25,135.16,66914.0,133.5,135.39,133.25,135.16,66914.0
2025-05-23 09:35:00,134.91,135.78,134.91,135.56,16430.0,134.91,135.78,134.91,135.56,16430.0
2025-05-23 09:40:00,135.49,135.67,135.31,135.63,18999.0,135.49,135.67,135.31,135.63,18999.0
2025-05-23 09:45:00,135.65,135.72,135.35,135.6,13106.0,135.65,135.72,135.35,135.6,13106.0
2025-05-23 09:50:00,135.63,135.9,135.29,135.29,19022.0,135.63,135.9,135.29,135.29,19022.0
2025-05-23 09:55:00,135.54,135.72,135.43,135.56,9762.0,135.54,135.72,135.43,135.56,9762.0
2025-05-23 10:00:00,135.56,135.88,135.52,135.81,28934.0,135.56,135.88,135.52,135.81,28934.0
2025-05-23 10:05:00,135.81,135.9,135.6,135.74,9476.0,135.81,135.9,135.6,135.74,9476.0
2025-05-23 10:10:00,135.71,136.19,135.58,135.88,14567.0,135.71,136.19,135.58,135.88,14567.0
2025-05-23 10:15:00,135.93,135.95,135.53,135.53,4926.0,135.93,135.95,135.53,135.53,4926.0
2025-05-23 10:20:00,135.5,135.87,135.26,135.86,20208.0,135.5,135.87,135.26,135.86,20208.0
2025-05-23 10:25:00,135.81,135.97,135.43,135.52,8339.0,135.81,135.97,135.43,135.52,8339.0
2025-05-23 10:30:00,135.57,135.93,135.56,135.93,8175.0,135.57,135.93,135.56,135.93,8175.0
2025-05-23 10:35:00,135.92,136.05,135.82,135.92,14505.0,135.92,136.05,135.82,135.92,14505.0
2025-05-23 10:40:00,135.93,136.21,135.84,136.1,10539.0,135.93,136.21,135.84,136.1,10539.0
2025-05-23 10:45:00,136.13,136.49,136.1,136.49,17744.0,136.13,136.49,136.1,136.49,17744.0
2025-05-23 10:50:00,136.43,136.43,136.05,136.12,16615.0,136.43,136.43,136.05,136.12,16615.0
2025-05-23 10:55:00,136.08,136.12,135.85,135.96,41083.0,136.08,136.12,135.85,135.96,41083.0
2025-05-23 11:00:00,135.91,136.05,135.76,135.94,25399.0,135.91,136.05,135.76,135.94,25399.0
2025-05-23 11:05:00,135.88,135.9,135.67,135.84,11263.0,135.88,135.9,135.67,135.84,11263.0
2025-05-23 11:10:00,135.84,135.97,135.6,135.73,15936.0,135.84,135.97,135.6,135.73,15936.0
2025-05-23 11:15:00,135.7,135.88,135.57,135.84,4616.0,135.7,135.88,135.57,135.84,4616.0
2025-05-23 11:20:00,135.84,136.16,135.84,136.02,5283.0,135.84,136.16,135.84,136.02,5283.0
2025-05-23 11:25:00,136.05,136.19,135.97,136.08,15479.0,136.05,136.19,135.97,136.08,15479.0
2025-05-23 11:30:00,136.03,136.26,136.03,136.2,17962.0,136.03,136.26,136.03,136.2,17962.0
2025-05-23 11:35:00,136.22,136.42,136.14,136.27,32024.0,136.22,136.42,136.14,136.27,32024.0
2025-05-23 11:40:00,136.21,136.3,136.17,136.25,12021.0,136.21,136.3,136.17,136.25,12021.0
2025-05-23 11:45:00,136.25,136.26,136.07,136.16,14947.0,136.25,136.26,136.07,136.16,14947.0
2025-05-23 11:50:00,136.16,136.2,135.88,135.92,7938.0,136.16,136.2,135.88,135.92,7938.0
2025-05-23 11:55:00,135.92,135.93,135.75,135.79,8021.0,135.92,135.93,135.75,135.79,8021.0
2025-05-23 12:00:00,135.77,136.2,135.77,135.92,24819.0,135.77,136.2,135.77,135.92,24819.0
2025-05-23 12:05:00,135.91,135.99,135.82,135.93,8457.0,135.91,135.99,135.82,135.93,8457.0
2025-05-23 12:10:00,135.94,136.03,135.94,135.98,4751.0,135.94,136.03,135.94,135.98,4751.0
2025-05-23 12:15:00,135.96,136.03,135.9,135.92,4310.0,135.96,136.03,135.9,135.92,4310.0
2025-05-23 12:20:00,135.96,136.23,135.94,136.18,11741.0,135.96,136.23,135.94,136.18,11741.0
2025-05-23 12:25:00,136.18,136.36,136.14,136.26,16919.0,136.18,136.36,136.14,136.26,16919.0
2025-05-23 12:30:00,136.21,136.23,135.98,136.02,11038.0,136.21,136.23,135.98,136.02,11038.0
2025-05-23 12:35:00,136.02,136.44,136.0,136.44,25433.0,136.02,136.44,136.0,136.44,25433.0
2025-05-23 12:40:00,136.39,136.42,136.26,136.29,5860.0,136.39,136.42,136.26,136.29,5860.0
2025-05-23 12:45:00,136.36,136.57,136.36,136.5,11525.0,136.36,136.57,136.36,136.5,11525.0
2025-05-23 12:50:00,136.5,136.61,136.37,136.43,12319.0,136.5,136.61,136.37,136.43,12319.0
2025-05-23 12:55:00,136.43,136.45,136.16,136.16,12041.0,136.43,136.45,136.16,136.16,12041.0
2025-05-23 13:00:00,136.22,136.37,136.16,136.31,8716.0,136.22,136.37,136.16,136.31,8716.0
2025-05-23 13:05:00,136.41,136.56,136.4,136.56,3689.0,136.41,136.56,136.4,136.56,3689.0
2025-05-23 13:10:00,136.59,136.76,136.47,136.76,14751.0,136.59,136.76,136.47,136.76,14751.0
2025-05-23 13:15:00,136.72,136.94,136.71,136.83,5610.0,136.72,136.94,136.71,136.83,5610.0
2025-05-23 13:20:00,136.86,137.0,136.82,136.97,4159.0,136.86,137.0,136.82,136.97,4159.0
2025-05-23 13:25:00,136.91,137.02,136.89,136.98,5869.0,136.91,137.02,136.89,136.98,5869.0
2025-05-23 13:30:00,136.92,136.95,136.74,136.84,8209.0,136.92,136.95,136.74,136.84,8209.0
2025-05-23 13:35:00,136.84,136.87,136.76,136.82,3345.0,136.84,136.87,136.76,136.82,3345.0
2025-05-23 13:40:00,136.8,136.84,136.64,136.81,11279.0,136.8,136.84,136.64,136.81,11279.0
2025-05-23 13:45:00,136.82,136.94,136.81,136.94,5194.0,136.82,136.94,136.81,136.94,5194.0
2025-05-23 13:50:00,136.9,137.09,136.89,136.98,4483.0,136.9,137.09,136.89,136.98,4483.0
2025-05-23 13:55:00,136.98,137.12,136.95,136.98,4533.0,136.98,137.12,136.95,136.98,4533.0
2025-05-23 14:00:00,136.91,137.17,136.91,137.09,5148.0,136.91,137.17,136.91,137.09,5148.0
2025-05-23 14:05:00,137.14,137.27,137.04,137.04,10052.0,137.14,137.27,137.04,137.04,10052.0
2025-05-23 14:10:00,137.02,137.05,136.87,136.97,10220.0,137.02,137.05,136.87,136.97,10220.0
2025-05-23 14:15:00,136.97,136.98,136.74,136.74,8493.0,136.97,136.98,136.74,136.74,8493.0
2025-05-23 14:20:00,136.72,136.75,136.5,136.68,11254.0,136.72,136.75,136.5,136.68,11254.0
2025-05-23 14:25:00,136.75,136.85,136.55,136.57,8394.0,136.75,136.85,136.55,136.57,8394.0
2025-05-23 14:30:00,136.56,136.85,136.56,136.78,19309.0,136.56,136.85,136.56,136.78,19309.0
2025-05-23 14:35:00,136.81,136.93,136.79,136.81,14280.0,136.81,136.93,136.79,136.81,14280.0
2025-05-23 14:40:00,136.7,136.82,136.65,136.7,15502.0,136.7,136.82,136.65,136.7,15502.0
2025-05-23 14:45:00,136.7,136.82,136.59,136.82,18989.0,136.7,136.82,136.59,136.82,18989.0
2025-05-23 14:50:00,136.82,136.92,136.79,136.92,5888.0,136.82,136.92,136.79,136.92,5888.0
2025-05-23 14:55:00,136.86,136.92,136.7,136.74,8033.0,136.86,136.92,136.7,136.74,8033.0
2025-05-23 15:00:00,136.73,136.78,136.61,136.62,3943.0,136.73,136.78,136.61,136.62,3943.0
2025-05-23 15:05:00,136.66,136.89,136.62,136.84,13253.0,136.66,136.89,136.62,136.84,13253.0
2025-05-23 15:10:00,136.84,136.95,136.77,136.94,32121.0,136.84,136.95,136.77,136.94,32121.0
2025-05-23 15:15:00,136.88,136.9,136.65,136.69,10290.0,136.88,136.9,136.65,136.69,10290.0
2025-05-23 15:20:00,136.72,136.74,136.48,136.59,7764.0,136.72,136.74,136.48,136.59,7764.0
2025-05-23 15:25:00,136.64,136.64,136.41,136.52,8612.0,136.64,136.64,136.41,136.52,8612.0
2025-05-23 15:30:00,136.5,136.54,136.33,136.47,23060.0,136.5,136.54,136.33,136.47,23060.0
2025-05-23 15:35:00,136.46,136.52,136.37,136.5,22854.0,136.46,136.52,136.37,136.5,22854.0
2025-05-23 15:40:00,136.48,136.63,136.43,136.48,28547.0,136.48,136.63,136.43,136.48,28547.0
2025-05-23 15:45:00,136.5,136.53,136.37,136.4,27656.0,136.5,136.53,136.37,136.4,27656.0
2025-05-23 15:50:00,136.42,136.5,136.02,136.14,46408.0,136.42,136.5,136.02,136.14,46408.0
2025-05-23 15:55:00,136.11,136.36,135.93,136.09,177199.0,136.11,136.36,135.93,136.09,177199.0
2025-05-27 09:30:00,138.0,138.27,137.31,137.47,104099.0,138.0,138.27,137.31,137.47,104099.0
2025-05-27 09:35:00,137.55,137.55,137.0,137.44,44888.0,137.55,137.55,137.0,137.44,44888.0
2025-05-27 09:40:00,137.41,137.79,137.18,137.54,19024.0,137.41,137.79,137.18,137.54,19024.0
2025-05-27 09:45:00,137.8,138.0,137.64,137.79,15051.0,137.8,138.0,137.64,137.79,15051.0
2025-05-27 09:50:00,137.79,137.95,137.6,137.82,13103.0,137.79,137.95,137.6,137.82,13103.0
2025-05-27 09:55:00,137.87,138.08,137.82,137.82,11746.0,137.87,138.08,137.82,137.82,11746.0
2025-05-27 10:00:00,137.89,138.18,137.84,138.02,22932.0,137.89,138.18,137.84,138.02,22932.0
2025-05-27 10:05:00,138.02,138.19,137.93,138.06,21580.0,138.02,138.19,137.93,138.06,21580.0
2025-05-27 10:10:00,138.03,138.21,137.92,138.21,17787.0,138.03,138.21,137.92,138.21,17787.0
2025-05-27 10:15:00,138.22,138.45,138.17,138.39,23872.0,138.22,138.45,138.17,138.39,23872.0
2025-05-27 10:20:00,138.41,138.78,138.4,138.55,54261.0,138.41,138.78,138.4,138.55,54261.0
2025-05-27 10:25:00,138.51,138.73,138.49,138.5,11365.0,138.51,138.73,138.49,138.5,11365.0
2025-05-27 10:30:00,138.51,138.53,138.38,138.42,13116.0,138.51,138.53,138.38,138.42,13116.0
2025-05-27 10:35:00,138.42,138.44,138.15,138.28,17491.0,138.42,138.44,138.15,138.28,17491.0
2025-05-27 10:40:00,138.27,138.31,138.13,138.21,8403.0,138.27,138.31,138.13,138.21,8403.0
2025-05-27 10:45:00,138.21,138.33,138.1,138.27,12156.0,138.21,138.33,138.1,138.27,12156.0
2025-05-27 10:50:00,138.23,138.5,138.23,138.5,23766.0,138.23,138.5,138.23,138.5,23766.0
2025-05-27 10:55:00,138.44,138.5,138.2,138.29,30843.0,138.44,138.5,138.2,138.29,30843.0
2025-05-27 11:00:00,138.31,138.48,138.27,138.4,17455.0,138.31,138.48,138.27,138.4,17455.0
2025-05-27 11:05:00,138.41,138.8,138.35,138.8,30996.0,138.41,138.8,138.35,138.8,30996.0
2025-05-27 11:10:00,138.74,138.86,138.73,138.81,29559.0,138.74,138.86,138.73,138.81,29559.0
2025-05-27 11:15:00,138.85,138.99,138.8,138.95,19488.0,138.85,138.99,138.8,138.95,19488.0
2025-05-27 11:20:00,138.95,138.95,138.76,138.79,6071.0,138.95,138.95,138.76,138.79,6071.0
2025-05-27 11:25:00,138.8,138.96,138.63,138.92,27195.0,138.8,138.96,138.63,138.92,27195.0
2025-05-27 11:30:00,138.85,138.94,138.81,138.81,11497.0,138.85,138.94,138.81,138.81,11497.0
2025-05-27 11:35:00,138.76,139.03,138.75,138.97,21879.0,138.76,139.03,138.75,138.97,21879.0
2025-05-27 11:40:00,138.9,139.06,138.85,138.97,9958.0,138.9,139.06,138.85,138.97,9958.0
2025-05-27 11:45:00,138.96,139.03,138.91,138.93,6072.0,138.96,139.03,138.91,138.93,6072.0
2025-05-27 11:50:00,138.93,139.03,138.9,138.98,7180.0,138.93,139.03,138.9,138.98,7180.0
2025-05-27 11:55:00,138.98,139.04,138.9,138.93,20625.0,138.98,139.04,138.9,138.93,20625.0
2025-05-27 12:00:00,138.99,139.11,138.9,138.94,31073.0,138.99,139.11,138.9,138.94,31073.0
2025-05-27 12:05:00,138.97,139.1,138.89,139.09,10745.0,138.97,139.1,138.89,139.09,10745.0
2025-05-27 12:10:00,138.98,139.03,138.83,138.88,16917.0,138.98,139.03,138.83,138.88,16917.0
2025-05-27 12:15:00,138.85,138.85,138.75,138.81,13315.0,138.85,138.85,138.75,138.81,13315.0
2025-05-27 12:20:00,138.81,139.0,138.69,138.95,35913.0,138.81,139.0,138.69,138.95,35913.0
2025-05-27 12:25:00,138.95,139.0,138.85,138.85,10253.0,138.95,139.0,138.85,138.85,10253.0
2025-05-27 12:30:00,138.86,138.95,138.8,138.92,8618.0,138.86,138.95,138.8,138.92,8618.0
2025-05-27 12:35:00,138.96,139.28,138.92,139.28,17376.0,138.96,139.28,138.92,139.28,17376.0
2025-05-27 12:40:00,139.3,139.4,139.2,139.2,18935.0,139.3,139.4,139.2,139.2,18935.0
2025-05-27 12:45:00,139.25,139.32,139.08,139.11,18908.0,139.25,139.32,139.08,139.11,18908.0
2025-05-27 12:50:00,139.17,139.32,139.08,139.21,7076.0,139.17,139.32,139.08,139.21,7076.0
2025-05-27 12:55:00,139.19,139.19,138.91,138.95,11185.0,139.19,139.19,138.91,138.95,11185.0
2025-05-27 13:00:00,138.95,139.1,138.93,139.1,5746.0,138.95,139.1,138.93,139.1,5746.0
2025-05-27 13:05:00,139.06,139.09,138.94,138.94,12716.0,139.06,139.09,138.94,138.94,12716.0
2025-05-27 13:10:00,138.97,139.11,138.96,138.99,18560.0,138.97,139.11,138.96,138.99,18560.0
2025-05-27 13:15:00,138.99,139.2,138.99,139.19,11250.0,138.99,139.2,138.99,139.19,11250.0
2025-05-27 13:20:00,139.15,139.25,139.08,139.17,13611.0,139.15,139.25,139.08,139.17,13611.0
2025-05-27 13:25:00,139.21,139.21,139.08,139.08,12074.0,139.21,139.21,139.08,139.08,12074.0
2025-05-27 13:30:00,139.14,139.14,139.0,139.09,5929.0,139.14,139.14,139.0,139.09,5929.0
2025-05-27 13:35:00,139.09,139.17,139.0,139.01,8671.0,139.09,139.17,139.0,139.01,8671.0
2025-05-27 13:40:00,139.09,139.16,139.0,139.16,14349.0,139.09,139.16,139.0,139.16,14349.0
2025-05-27 13:45:00,139.14,139.2,139.06,139.12,13366.0,139.14,139.2,139.06,139.12,13366.0
2025-05-27 13:50:00,139.2,139.25,139.14,139.2,6416.0,139.2,139.25,139.14,139.2,6416.0
2025-05-27 13:55:00,139.22,139.32,139.19,139.26,13207.0,139.22,139.32,139.19,139.26,13207.0
2025-05-27 14:00:00,139.25,139.32,139.13,139.22,20041.0,139.25,139.32,139.13,139.22,20041.0
2025-05-27 14:05:00,139.17,139.3,139.17,139.25,7507.0,139.17,139.3,139.17,139.25,7507.0
2025-05-27 14:10:00,139.25,139.35,139.19,139.33,8029.0,139.25,139.35,139.19,139.33,8029.0
2025-05-27 14:15:00,139.35,139.35,139.18,139.22,6216.0,139.35,139.35,139.18,139.22,6216.0
2025-05-27 14:20:00,139.22,139.24,139.09,139.16,9507.0,139.22,139.24,139.09,139.16,9507.0
2025-05-27 14:25:00,139.16,139.24,139.15,139.21,9678.0,139.16,139.24,139.15,139.21,9678.0
2025-05-27 14:30:00,139.24,139.34,139.19,139.3,9007.0,139.24,139.34,139.19,139.3,9007.0
2025-05-27 14:35:00,139.31,139.54,139.3,139.46,64124.0,139.31,139.54,139.3,139.46,64124.0
2025-05-27 14:40:00,139.46,139.55,139.37,139.46,77674.0,139.46,139.55,139.37,139.46,77674.0
2025-05-27 14:45:00,139.47,139.55,139.42,139.52,40596.0,139.47,139.55,139.42,139.52,40596.0
2025-05-27 14:50:00,139.53,139.57,139.45,139.55,22942.0,139.53,139.57,139.45,139.55,22942.0
2025-05-27 14:55:00,139.5,139.55,139.33,139.34,12700.0,139.5,139.55,139.33,139.34,12700.0
2025-05-27 15:00:00,139.34,139.47,139.3,139.38,17652.0,139.34,139.47,139.3,139.38,17652.0
2025-05-27 15:05:00,139.39,139.47,139.36,139.4,13220.0,139.39,139.47,139.36,139.4,13220.0
2025-05-27 15:10:00,139.42,139.45,139.29,139.41,26090.0,139.42,139.45,139.29,139.41,26090.0
2025-05-27 15:15:00,139.35,139.44,139.35,139.44,11409.0,139.35,139.44,139.35,139.44,11409.0
2025-05-27 15:20:00,139.44,139.49,139.31,139.42,20431.0,139.44,139.49,139.31,139.42,20431.0
2025-05-27 15:25:00,139.42,139.49,139.39,139.39,15149.0,139.42,139.49,139.39,139.39,15149.0
2025-05-27 15:30:00,139.39,139.44,139.25,139.3,22054.0,139.39,139.44,139.25,139.3,22054.0
2025-05-27 15:35:00,139.3,139.36,139.23,139.35,16159.0,139.3,139.36,139.23,139.35,16159.0
2025-05-27 15:40:00,139.31,139.43,139.28,139.39,56309.0,139.31,139.43,139.28,139.39,56309.0
2025-05-27 15:45:00,139.39,139.42,139.18,139.22,32474.0,139.39,139.42,139.18,139.22,32474.0
2025-05-27 15:50:00,139.22,139.35,139.16,139.25,47032.0,139.22,139.35,139.16,139.25,47032.0
2025-05-27 15:55:00,139.25,139.45,138.99,139.3,453639.0,139.25,139.45,138.99,139.3,453639.0
2025-05-28 09:30:00,139.72,139.93,139.17,139.52,83089.0,139.72,139.93,139.17,139.52,83089.0
2025-05-28 09:35:00,139.83,139.83,139.0,139.42,41035.0,139.83,139.83,139.0,139.42,41035.0
2025-05-28 09:40:00,139.18,139.26,138.83,138.96,13311.0,139.18,139.26,138.83,138.96,13311.0
2025-05-28 09:45:00,138.98,139.14,138.59,138.61,14105.0,138.98,139.14,138.59,138.61,14105.0
2025-05-28 09:50:00,138.61,138.71,138.43,138.52,8410.0,138.61,138.71,138.43,138.52,8410.0
2025-05-28 09:55:00,138.52,138.69,138.43,138.57,7763.0,138.52,138.69,138.43,138.57,7763.0
2025-05-28 10:00:00,138.69,138.76,138.51,138.67,7794.0,138.69,138.76,138.51,138.67,7794.0
2025-05-28 10:05:00,138.67,138.97,138.63,138.91,17280.0,138.67,138.97,138.63,138.91,17280.0
2025-05-28 10:10:00,138.9,138.96,138.59,138.6,11765.0,138.9,138.96,138.59,138.6,11765.0
2025-05-28 10:15:00,138.61,138.81,138.5,138.74,14709.0,138.61,138.81,138.5,138.74,14709.0
2025-05-28 10:20:00,138.71,138.83,138.58,138.75,21878.0,138.71,138.83,138.58,138.75,21878.0
2025-05-28 10:25:00,138.76,138.76,138.5,138.53,12034.0,138.76,138.76,138.5,138.53,12034.0
2025-05-28 10:30:00,138.55,138.67,138.4,138.59,24628.0,138.55,138.67,138.4,138.59,24628.0
2025-05-28 10:35:00,138.63,138.66,138.48,138.66,10749.0,138.63,138.66,138.48,138.66,10749.0
2025-05-28 10:40:00,138.61,138.76,138.56,138.56,10367.0,138.61,138.76,138.56,138.56,10367.0
2025-05-28 10:45:00,138.56,138.62,138.48,138.57,5050.0,138.56,138.62,138.48,138.57,5050.0
2025-05-28 10:50:00,138.56,138.57,138.38,138.52,7088.0,138.56,138.57,138.38,138.52,7088.0
2025-05-28 10:55:00,138.51,138.61,138.51,138.59,8251.0,138.51,138.61,138.51,138.59,8251.0
2025-05-28 11:00:00,138.58,138.99,138.58,138.94,13831.0,138.58,138.99,138.58,138.94,13831.0
2025-05-28 11:05:00,138.92,138.93,138.74,138.77,6346.0,138.92,138.93,138.74,138.77,6346.0
2025-05-28 11:10:00,138.73,138.87,138.65,138.69,7615.0,138.73,138.87,138.65,138.69,7615.0
2025-05-28 11:15:00,138.66,138.8,138.65,138.72,15427.0,138.66,138.8,138.65,138.72,15427.0
2025-05-28 11:20:00,138.78,138.87,138.61,138.67,5162.0,138.78,138.87,138.61,138.67,5162.0
2025-05-28 11:25:00,138.65,138.68,138.54,138.6,11193.0,138.65,138.68,138.54,138.6,11193.0
2025-05-28 11:30:00,138.52,138.64,138.48,138.48,5591.0,138.52,138.64,138.48,138.48,5591.0
2025-05-28 11:35:00,138.5,138.65,138.43,138.65,6369.0,138.5,138.65,138.43,138.65,6369.0
2025-05-28 11:40:00,138.64,138.74,138.61,138.68,8032.0,138.64,138.74,138.61,138.68,8032.0
2025-05-28 11:45:00,138.68,138.74,138.63,138.67,5238.0,138.68,138.74,138.63,138.67,5238.0
2025-05-28 11:50:00,138.76,138.84,138.67,138.8,5605.0,138.76,138.84,138.67,138.8,5605.0
2025-05-28 11:55:00,138.78,138.81,138.55,138.61,16603.0,138.78,138.81,138.55,138.61,16603.0
2025-05-28 12:00:00,138.6,138.93,138.6,138.87,8374.0,138.6,138.93,138.6,138.87,8374.0
2025-05-28 12:05:00,138.85,138.98,138.84,138.93,12246.0,138.85,138.98,138.84,138.93,12246.0
2025-05-28 12:10:00,138.93,138.93,138.71,138.8,7040.0,138.93,138.93,138.71,138.8,7040.0
2025-05-28 12:15:00,138.79,138.85,138.76,138.82,4304.0,138.79,138.85,138.76,138.82,4304.0
2025-05-28 12:20:00,138.82,138.86,138.68,138.75,4779.0,138.82,138.86,138.68,138.75,4779.0
2025-05-28 12:25:00,138.75,138.81,138.73,138.77,5269.0,138.75,138.81,138.73,138.77,5269.0
2025-05-28 12:30:00,138.78,138.87,138.72,138.81,5603.0,138.78,138.87,138.72,138.81,5603.0
2025-05-28 12:35:00,138.85,138.99,138.85,138.92,6566.0,138.85,138.99,138.85,138.92,6566.0
2025-05-28 12:40:00,138.94,138.99,138.88,138.93,2910.0,138.94,138.99,138.88,138.93,2910.0
2025-05-28 12:45:00,138.93,138.93,138.87,138.91,3533.0,138.93,138.93,138.87,138.91,3533.0
2025-05-28 12:50:00,138.92,138.92,138.79,138.8,15590.0,138.92,138.92,138.79,138.8,15590.0
2025-05-28 12:55:00,138.79,138.93,138.79,138.91,3015.0,138.79,138.93,138.79,138.91,3015.0
2025-05-28 13:00:00,138.91,139.02,138.83,138.97,7305.0,138.91,139.02,138.83,138.97,7305.0
2025-05-28 13:05:00,139.01,139.07,138.93,138.93,7731.0,139.01,139.07,138.93,138.93,7731.0
2025-05-28 13:10:00,138.91,139.11,138.9,139.03,26968.0,138.91,139.11,138.9,139.03,26968.0
2025-05-28 13:15:00,139.08,139.29,139.08,139.24,9090.0,139.08,139.29,139.08,139.24,9090.0
2025-05-28 13:20:00,139.24,139.32,139.17,139.18,8885.0,139.24,139.32,139.17,139.18,8885.0
2025-05-28 13:25:00,139.16,139.16,139.05,139.1,4786.0,139.16,139.16,139.05,139.1,4786.0
2025-05-28 13:30:00,139.12,139.14,139.05,139.1,6669.0,139.12,139.14,139.05,139.1,6669.0
2025-05-28 13:35:00,139.08,139.15,139.0,139.15,6478.0,139.08,139.15,139.0,139.15,6478.0
2025-05-28 13:40:00,139.15,139.16,139.01,139.07,6733.0,139.15,139.16,139.01,139.07,6733.0
2025-05-28 13:45:00,139.04,139.08,138.97,139.0,19112.0,139.04,139.08,138.97,139.0,19112.0
2025-05-28 13:50:00,139.04,139.05,138.9,139.04,5034.0,139.04,139.05,138.9,139.04,5034.0
2025-05-28 13:55:00,139.04,139.07,138.93,138.94,10414.0,139.04,139.07,138.93,138.94,10414.0
2025-05-28 14:00:00,138.97,139.25,138.97,139.23,13414.0,138.97,139.25,138.97,139.23,13414.0
2025-05-28 14:05:00,139.19,139.22,139.11,139.17,7543.0,139.19,139.22,139.11,139.17,7543.0
2025-05-28 14:10:00,139.16,139.27,139.16,139.25,4918.0,139.16,139.27,139.16,139.25,4918.0
2025-05-28 14:15:00,139.25,139.3,139.08,139.08,7929.0,139.25,139.3,139.08,139.08,7929.0
2025-05-28 14:20:00,139.09,139.12,139.02,139.09,5754.0,139.09,139.12,139.02,139.09,5754.0
2025-05-28 14:25:00,139.09,139.13,139.03,139.09,8890.0,139.09,139.13,139.03,139.09,8890.0
2025-05-28 14:30:00,139.08,139.14,138.99,139.01,14842.0,139.08,139.14,138.99,139.01,14842.0
2025-05-28 14:35:00,139.06,139.16,139.05,139.09,5780.0,139.06,139.16,139.05,139.09,5780.0
2025-05-28 14:40:00,139.12,139.16,139.07,139.08,4642.0,139.12,139.16,139.07,139.08,4642.0
2025-05-28 14:45:00,139.09,139.11,139.02,139.06,8138.0,139.09,139.11,139.02,139.06,8138.0
2025-05-28 14:50:00,139.05,139.05,138.44,138.78,32438.0,139.05,139.05,138.44,138.78,32438.0
2025-05-28 14:55:00,138.73,139.04,138.7,139.02,11120.0,138.73,139.04,138.7,139.02,11120.0
2025-05-28 15:00:00,139.0,139.05,138.87,138.91,6162.0,139.0,139.05,138.87,138.91,6162.0
2025-05-28 15:05:00,139.01,139.24,138.91,139.12,7972.0,139.01,139.24,138.91,139.12,7972.0
2025-05-28 15:10:00,139.14,139.21,138.94,138.98,19413.0,139.14,139.21,138.94,138.98,19413.0
2025-05-28 15:15:00,139.06,139.08,138.81,138.82,15497.0,139.06,139.08,138.81,138.82,15497.0
2025-05-28 15:20:00,138.8,138.9,138.76,138.81,18878.0,138.8,138.9,138.76,138.81,18878.0
2025-05-28 15:25:00,138.77,138.85,138.7,138.74,13066.0,138.77,138.85,138.7,138.74,13066.0
2025-05-28 15:30:00,138.72,138.82,138.68,138.75,16594.0,138.72,138.82,138.68,138.75,16594.0
2025-05-28 15:35:00,138.72,138.75,138.53,138.57,21868.0,138.72,138.75,138.53,138.57,21868.0
2025-05-28 15:40:00,138.56,138.64,138.49,138.55,28871.0,138.56,138.64,138.49,138.55,28871.0
2025-05-28 15:45:00,138.57,138.68,138.47,138.51,22230.0,138.57,138.68,138.47,138.51,22230.0
2025-05-28 15:50:00,138.49,138.49,138.08,138.23,34211.0,138.49,138.49,138.08,138.23,34211.0
2025-05-28 15:55:00,138.19,138.47,138.1,138.38,113871.0,138.19,138.47,138.1,138.38,113871.0
2025-05-29 09:30:00,139.94,139.94,138.71,138.82,43676.0,139.94,139.94,138.71,138.82,43676.0
2025-05-29 09:35:00,138.72,138.78,138.5,138.69,18192.0,138.72,138.78,138.5,138.69,18192.0
2025-05-29 09:40:00,138.61,138.64,138.3,138.38,22654.0,138.61,138.64,138.3,138.38,22654.0
2025-05-29 09:45:00,138.42,138.78,138.3,138.56,19689.0,138.42,138.78,138.3,138.56,19689.0
2025-05-29 09:50:00,138.67,139.0,138.51,138.96,16578.0,138.67,139.0,138.51,138.96,16578.0
2025-05-29 09:55:00,138.97,139.1,138.55,138.81,18996.0,138.97,139.1,138.55,138.81,18996.0
2025-05-29 10:00:00,138.87,139.22,138.86,138.88,13761.0,138.87,139.22,138.86,138.88,13761.0
2025-05-29 10:05:00,138.88,138.95,138.14,138.25,12171.0,138.88,138.95,138.14,138.25,12171.0
2025-05-29 10:10:00,138.25,138.37,137.78,138.13,29280.0,138.25,138.37,137.78,138.13,29280.0
2025-05-29 10:15:00,138.13,138.31,137.91,137.94,7680.0,138.13,138.31,137.91,137.94,7680.0
2025-05-29 10:20:00,137.94,138.2,137.85,138.14,7728.0,137.94,138.2,137.85,138.14,7728.0
2025-05-29 10:25:00,138.1,138.42,138.1,138.38,10691.0,138.1,138.42,138.1,138.38,10691.0
2025-05-29 10:30:00,138.27,138.49,138.0,138.0,7212.0,138.27,138.49,138.0,138.0,7212.0
2025-05-29 10:35:00,137.97,138.31,137.97,138.13,2738.0,137.97,138.31,137.97,138.13,2738.0
2025-05-29 10:40:00,138.13,138.17,137.89,138.13,7504.0,138.13,138.17,137.89,138.13,7504.0
2025-05-29 10:45:00,138.08,138.31,137.95,138.23,8336.0,138.08,138.31,137.95,138.23,8336.0
2025-05-29 10:50:00,138.21,138.47,138.15,138.37,6014.0,138.21,138.47,138.15,138.37,6014.0
2025-05-29 10:55:00,138.33,138.57,138.32,138.48,13460.0,138.33,138.57,138.32,138.48,13460.0
2025-05-29 11:00:00,138.5,138.52,138.13,138.18,9981.0,138.5,138.52,138.13,138.18,9981.0
2025-05-29 11:05:00,138.17,138.33,138.13,138.25,7650.0,138.17,138.33,138.13,138.25,7650.0
2025-05-29 11:10:00,138.21,138.54,138.21,138.31,5506.0,138.21,138.54,138.21,138.31,5506.0
2025-05-29 11:15:00,138.31,138.51,138.3,138.44,9397.0,138.31,138.51,138.3,138.44,9397.0
2025-05-29 11:20:00,138.44,138.68,138.4,138.59,25528.0,138.44,138.68,138.4,138.59,25528.0
2025-05-29 11:25:00,138.59,138.71,138.55,138.64,14952.0,138.59,138.71,138.55,138.64,14952.0
2025-05-29 11:30:00,138.64,138.68,138.1,138.19,8856.0,138.64,138.68,138.1,138.19,8856.0
2025-05-29 11:35:00,138.19,138.36,138.08,138.14,14784.0,138.19,138.36,138.08,138.14,14784.0
2025-05-29 11:40:00,138.17,138.35,138.16,138.33,5563.0,138.17,138.35,138.16,138.33,5563.0
2025-05-29 11:45:00,138.29,138.45,138.18,138.22,9687.0,138.29,138.45,138.18,138.22,9687.0
2025-05-29 11:50:00,138.23,138.49,138.23,138.3,8592.0,138.23,138.49,138.23,138.3,8592.0
2025-05-29 11:55:00,138.3,138.34,137.46,137.69,27300.0,138.3,138.34,137.46,137.69,27300.0
2025-05-29 12:00:00,137.65,137.74,137.44,137.67,6288.0,137.65,137.74,137.44,137.67,6288.0
2025-05-29 12:05:00,137.72,137.76,137.63,137.72,4134.0,137.72,137.76,137.63,137.72,4134.0
2025-05-29 12:10:00,137.77,138.11,137.76,138.1,5127.0,137.77,138.11,137.76,138.1,5127.0
2025-05-29 12:15:00,138.11,138.3,138.05,138.25,5424.0,138.11,138.3,138.05,138.25,5424.0
2025-05-29 12:20:00,138.23,138.31,138.17,138.24,3903.0,138.23,138.31,138.17,138.24,3903.0
2025-05-29 12:25:00,138.24,138.29,138.15,138.19,3430.0,138.24,138.29,138.15,138.19,3430.0
2025-05-29 12:30:00,138.2,138.39,138.2,138.3,4620.0,138.2,138.39,138.2,138.3,4620.0
2025-05-29 12:35:00,138.24,138.31,138.2,138.25,5762.0,138.24,138.31,138.2,138.25,5762.0
2025-05-29 12:40:00,138.25,138.37,138.24,138.3,6248.0,138.25,138.37,138.24,138.3,6248.0
2025-05-29 12:45:00,138.37,138.42,138.29,138.33,7940.0,138.37,138.42,138.29,138.33,7940.0
2025-05-29 12:50:00,138.29,138.38,138.22,138.3,23808.0,138.29,138.38,138.22,138.3,23808.0
2025-05-29 12:55:00,138.28,138.42,138.21,138.39,17777.0,138.28,138.42,138.21,138.39,17777.0
2025-05-29 13:00:00,138.35,138.52,138.34,138.42,32373.0,138.35,138.52,138.34,138.42,32373.0
2025-05-29 13:05:00,138.39,138.43,138.3,138.34,28565.0,138.39,138.43,138.3,138.34,28565.0
2025-05-29 13:10:00,138.31,138.37,138.27,138.33,15238.0,138.31,138.37,138.27,138.33,15238.0
2025-05-29 13:15:00,138.35,138.39,138.13,138.16,10953.0,138.35,138.39,138.13,138.16,10953.0
2025-05-29 13:20:00,138.2,138.25,138.07,138.11,28811.0,138.2,138.25,138.07,138.11,28811.0
2025-05-29 13:25:00,138.11,138.16,137.98,138.01,21006.0,138.11,138.16,137.98,138.01,21006.0
2025-05-29 13:30:00,138.0,138.1,137.94,137.97,18412.0,138.0,138.1,137.94,137.97,18412.0
2025-05-29 13:35:00,137.97,138.18,137.97,138.18,21928.0,137.97,138.18,137.97,138.18,21928.0
2025-05-29 13:40:00,138.17,138.34,138.16,138.2,5612.0,138.17,138.34,138.16,138.2,5612.0
2025-05-29 13:45:00,138.22,138.31,138.11,138.2,6444.0,138.22,138.31,138.11,138.2,6444.0
2025-05-29 13:50:00,138.15,138.2,138.09,138.1,13307.0,138.15,138.2,138.09,138.1,13307.0
2025-05-29 13:55:00,138.09,138.16,137.97,138.03,15364.0,138.09,138.16,137.97,138.03,15364.0
2025-05-29 14:00:00,138.02,138.25,138.01,138.21,10623.0,138.02,138.25,138.01,138.21,10623.0
2025-05-29 14:05:00,138.24,138.3,138.19,138.19,10027.0,138.24,138.3,138.19,138.19,10027.0
2025-05-29 14:10:00,138.19,138.3,138.17,138.28,7020.0,138.19,138.3,138.17,138.28,7020.0
2025-05-29 14:15:00,138.27,138.32,137.94,138.06,8780.0,138.27,138.32,137.94,138.06,8780.0
2025-05-29 14:20:00,138.0,138.02,137.87,137.92,7040.0,138.0,138.02,137.87,137.92,7040.0
2025-05-29 14:25:00,137.92,138.05,137.88,137.94,7895.0,137.92,138.05,137.88,137.94,7895.0
2025-05-29 14:30:00,137.97,138.25,137.97,138.25,2842.0,137.97,138.25,137.97,138.25,2842.0
2025-05-29 14:35:00,138.2,138.4,138.2,138.27,10937.0,138.2,138.4,138.2,138.27,10937.0
2025-05-29 14:40:00,138.27,138.37,138.2,138.2,6609.0,138.27,138.37,138.2,138.2,6609.0
2025-05-29 14:45:00,138.25,138.41,138.21,138.33,7393.0,138.25,138.41,138.21,138.33,7393.0
2025-05-29 14:50:00,138.37,138.49,138.37,138.43,7295.0,138.37,138.49,138.37,138.43,7295.0
2025-05-29 14:55:00,138.5,138.52,138.12,138.2,8462.0,138.5,138.52,138.12,138.2,8462.0
2025-05-29 15:00:00,138.24,138.38,138.23,138.34,10590.0,138.24,138.38,138.23,138.34,10590.0
2025-05-29 15:05:00,138.3,138.35,138.17,138.18,12835.0,138.3,138.35,138.17,138.18,12835.0
2025-05-29 15:10:00,138.19,138.36,138.18,138.22,9526.0,138.19,138.36,138.18,138.22,9526.0
2025-05-29 15:15:00,138.16,138.4,138.15,138.4,13518.0,138.16,138.4,138.15,138.4,13518.0
2025-05-29 15:20:00,138.41,138.56,138.38,138.49,19013.0,138.41,138.56,138.38,138.49,19013.0
2025-05-29 15:25:00,138.47,138.52,138.33,138.36,11862.0,138.47,138.52,138.33,138.36,11862.0
2025-05-29 15:30:00,138.33,138.5,138.31,138.45,11892.0,138.33,138.5,138.31,138.45,11892.0
2025-05-29 15:35:00,138.46,138.54,138.41,138.42,15449.0,138.46,138.54,138.41,138.42,15449.0
2025-05-29 15:40:00,138.46,138.56,138.46,138.52,13452.0,138.46,138.56,138.46,138.52,13452.0
2025-05-29 15:45:00,138.5,138.67,138.5,138.56,26371.0,138.5,138.67,138.5,138.56,26371.0
2025-05-29 15:50:00,138.61,138.79,138.42,138.5,32609.0,138.61,138.79,138.42,138.5,32609.0
2025-05-29 15:55:00,138.5,138.89,138.41,138.87,167131.0,138.5,138.89,138.41,138.87,167131.0
2025-05-30 09:30:00,138.16,138.71,137.59,137.85,75564.0,138.16,138.71,137.59,137.85,75564.0
2025-05-30 09:35:00,137.94,137.94,137.22,137.3,18473.0,137.94,137.94,137.22,137.3,18473.0
2025-05-30 09:40:00,137.33,137.4,137.06,137.06,13146.0,137.33,137.4,137.06,137.06,13146.0
2025-05-30 09:45:00,137.04,137.21,136.83,137.03,21802.0,137.04,137.21,136.83,137.03,21802.0
2025-05-30 09:50:00,136.87,136.94,136.36,136.93,20535.0,136.87,136.94,136.36,136.93,20535.0
2025-05-30 09:55:00,136.93,136.93,136.51,136.59,8541.0,136.93,136.93,136.51,136.59,8541.0
2025-05-30 10:00:00,136.59,136.98,136.52,136.84,22143.0,136.59,136.98,136.52,136.84,22143.0
2025-05-30 10:05:00,136.9,137.18,136.9,137.12,33310.0,136.9,137.18,136.9,137.12,33310.0
2025-05-30 10:10:00,137.12,137.45,137.11,137.39,14019.0,137.12,137.45,137.11,137.39,14019.0
2025-05-30 10:15:00,137.4,137.51,137.28,137.39,14401.0,137.4,137.51,137.28,137.39,14401.0
2025-05-30 10:20:00,137.4,137.45,137.27,137.29,10963.0,137.4,137.45,137.27,137.29,10963.0
2025-05-30 10:25:00,137.3,137.48,137.19,137.38,8727.0,137.3,137.48,137.19,137.38,8727.0
2025-05-30 10:30:00,137.29,137.56,137.25,137.42,7794.0,137.29,137.56,137.25,137.42,7794.0
2025-05-30 10:35:00,137.44,137.53,137.32,137.47,12170.0,137.44,137.53,137.32,137.47,12170.0
2025-05-30 10:40:00,137.47,137.48,137.12,137.12,13124.0,137.47,137.48,137.12,137.12,13124.0
2025-05-30 10:45:00,137.12,137.17,137.0,137.05,12065.0,137.12,137.17,137.0,137.05,12065.0
2025-05-30 10:50:00,137.0,137.0,136.79,136.88,18745.0,137.0,137.0,136.79,136.88,18745.0
2025-05-30 10:55:00,136.92,137.15,136.9,136.96,8445.0,136.92,137.15,136.9,136.96,8445.0
2025-05-30 11:00:00,136.94,137.1,136.94,137.02,8658.0,136.94,137.1,136.94,137.02,8658.0
2025-05-30 11:05:00,137.03,137.23,137.02,137.18,19625.0,137.03,137.23,137.02,137.18,19625.0
2025-05-30 11:10:00,137.18,137.2,136.96,137.05,10605.0,137.18,137.2,136.96,137.05,10605.0
2025-05-30 11:15:00,137.06,137.18,136.98,137.0,10874.0,137.06,137.18,136.98,137.0,10874.0
2025-05-30 11:20:00,137.02,137.23,137.01,137.22,10998.0,137.02,137.23,137.01,137.22,10998.0
2025-05-30 11:25:00,137.17,137.5,137.11,137.48,8877.0,137.17,137.5,137.11,137.48,8877.0
2025-05-30 11:30:00,137.43,137.51,137.06,137.11,7102.0,137.43,137.51,137.06,137.11,7102.0
2025-05-30 11:35:00,137.12,137.3,137.03,137.13,7010.0,137.12,137.3,137.03,137.13,7010.0
2025-05-30 11:40:00,137.23,137.23,136.92,136.94,7115.0,137.23,137.23,136.92,136.94,7115.0
2025-05-30 11:45:00,136.96,137.19,136.83,137.19,8912.0,136.96,137.19,136.83,137.19,8912.0
2025-05-30 11:50:00,137.19,137.29,137.08,137.18,12764.0,137.19,137.29,137.08,137.18,12764.0
2025-05-30 11:55:00,137.23,137.37,137.23,137.28,5994.0,137.23,137.37,137.23,137.28,5994.0
2025-05-30 12:00:00,137.33,137.39,137.12,137.18,14168.0,137.33,137.39,137.12,137.18,14168.0
2025-05-30 12:05:00,137.19,137.79,137.19,137.71,32630.0,137.19,137.79,137.19,137.71,32630.0
2025-05-30 12:10:00,137.67,137.77,137.58,137.67,4108.0,137.67,137.77,137.58,137.67,4108.0
2025-05-30 12:15:00,137.61,137.63,137.46,137.55,4371.0,137.61,137.63,137.46,137.55,4371.0
2025-05-30 12:20:00,137.53,137.58,137.28,137.39,6524.0,137.53,137.58,137.28,137.39,6524.0
2025-05-30 12:25:00,137.29,137.44,136.65,136.66,11657.0,137.29,137.44,136.65,136.66,11657.0
2025-05-30 12:30:00,136.77,136.8,136.08,136.26,21498.0,136.77,136.8,136.08,136.26,21498.0
2025-05-30 12:35:00,136.25,136.75,136.06,136.75,44467.0,136.25,136.75,136.06,136.75,44467.0
2025-05-30 12:40:00,136.75,136.93,136.46,136.48,11323.0,136.75,136.93,136.46,136.48,11323.0
2025-05-30 12:45:00,136.67,136.67,136.4,136.46,13622.0,136.67,136.67,136.4,136.46,13622.0
2025-05-30 12:50:00,136.4,136.43,136.25,136.33,7291.0,136.4,136.43,136.25,136.33,7291.0
2025-05-30 12:55:00,136.32,136.38,136.25,136.36,5622.0,136.32,136.38,136.25,136.36,5622.0
2025-05-30 13:00:00,136.26,136.61,136.26,136.49,14277.0,136.26,136.61,136.26,136.49,14277.0
2025-05-30 13:05:00,136.59,137.0,136.57,136.89,11836.0,136.59,137.0,136.57,136.89,11836.0
2025-05-30 13:10:00,136.9,136.91,136.66,136.67,11633.0,136.9,136.91,136.66,136.67,11633.0
2025-05-30 13:15:00,136.69,136.84,136.61,136.73,21153.0,136.69,136.84,136.61,136.73,21153.0
2025-05-30 13:20:00,136.84,136.92,136.64,136.86,7089.0,136.84,136.92,136.64,136.86,7089.0
2025-05-30 13:25:00,136.82,136.92,136.73,136.91,10819.0,136.82,136.92,136.73,136.91,10819.0
2025-05-30 13:30:00,137.0,137.15,136.96,137.15,5198.0,137.0,137.15,136.96,137.15,5198.0
2025-05-30 13:35:00,137.14,137.23,137.03,137.15,12112.0,137.14,137.23,137.03,137.15,12112.0
2025-05-30 13:40:00,137.09,137.24,137.05,137.07,6204.0,137.09,137.24,137.05,137.07,6204.0
2025-05-30 13:45:00,137.07,137.21,137.04,137.1,27937.0,137.07,137.21,137.04,137.1,27937.0
2025-05-30 13:50:00,137.21,137.36,137.19,137.25,18737.0,137.21,137.36,137.19,137.25,18737.0
2025-05-30 13:55:00,137.23,137.3,137.0,137.0,11577.0,137.23,137.3,137.0,137.0,11577.0
2025-05-30 14:00:00,137.03,137.2,136.98,137.13,27284.0,137.03,137.2,136.98,137.13,27284.0
2025-05-30 14:05:00,137.07,137.24,137.02,137.24,7333.0,137.07,137.24,137.02,137.24,7333.0
2025-05-30 14:10:00,137.24,137.31,137.19,137.21,5544.0,137.24,137.31,137.19,137.21,5544.0
2025-05-30 14:15:00,137.21,137.57,137.12,137.53,29524.0,137.21,137.57,137.12,137.53,29524.0
2025-05-30 14:20:00,137.48,137.57,137.4,137.51,11377.0,137.48,137.57,137.4,137.51,11377.0
2025-05-30 14:25:00,137.51,137.72,137.46,137.49,10711.0,137.51,137.72,137.46,137.49,10711.0
2025-05-30 14:30:00,137.53,137.62,137.43,137.43,19553.0,137.53,137.62,137.43,137.43,19553.0
2025-05-30 14:35:00,137.4,137.62,137.4,137.54,8367.0,137.4,137.62,137.4,137.54,8367.0
2025-05-30 14:40:00,137.58,137.61,137.43,137.47,8445.0,137.58,137.61,137.43,137.47,8445.0
2025-05-30 14:45:00,137.53,137.69,137.52,137.66,9364.0,137.53,137.69,137.52,137.66,9364.0
2025-05-30 14:50:00,137.65,137.84,137.65,137.78,20108.0,137.65,137.84,137.65,137.78,20108.0
2025-05-30 14:55:00,137.78,137.84,137.66,137.78,13464.0,137.78,137.84,137.66,137.78,13464.0
2025-05-30 15:00:00,137.81,138.08,137.75,138.07,13706.0,137.81,138.08,137.75,138.07,13706.0
2025-05-30 15:05:00,138.1,138.2,138.02,138.11,23618.0,138.1,138.2,138.02,138.11,23618.0
2025-05-30 15:10:00,138.07,138.24,138.0,138.21,10676.0,138.07,138.24,138.0,138.21,10676.0
2025-05-30 15:15:00,138.17,138.5,138.16,138.42,18376.0,138.17,138.5,138.16,138.42,18376.0
2025-05-30 15:20:00,138.42,138.52,138.34,138.48,10612.0,138.42,138.52,138.34,138.48,10612.0
2025-05-30 15:25:00,138.49,138.67,138.48,138.63,23890.0,138.49,138.67,138.48,138.63,23890.0
2025-05-30 15:30:00,138.63,138.63,138.39,138.56,24296.0,138.63,138.63,138.39,138.56,24296.0
2025-05-30 15:35:00,138.56,138.78,138.49,138.5,44878.0,138.56,138.78,138.49,138.5,44878.0
2025-05-30 15:40:00,138.47,138.48,138.25,138.44,37238.0,138.47,138.48,138.25,138.44,37238.0
2025-05-30 15:45:00,138.44,138.54,138.3,138.41,50031.0,138.44,138.54,138.3,138.41,50031.0
2025-05-30 15:50:00,138.39,138.71,138.37,138.5,129296.0,138.39,138.71,138.37,138.5,129296.0
2025-05-30 15:55:00,138.45,138.88,138.4,138.69,555272.0,138.45,138.88,138.4,138.69,555272.0
2025-06-02 09:30:00,138.17,138.62,137.64,138.16,58703.0,138.17,138.62,137.64,138.16,58703.0
2025-06-02 09:35:00,138.09,138.09,137.51,137.57,18909.0,138.09,138.09,137.51,137.57,18909.0
2025-06-02 09:40:00,137.52,137.6,136.83,136.83,28471.0,137.52,137.6,136.83,136.83,28471.0
2025-06-02 09:45:00,136.9,136.99,136.53,136.62,40832.0,136.9,136.99,136.53,136.62,40832.0
2025-06-02 09:50:00,136.64,136.65,136.28,136.46,29457.0,136.64,136.65,136.28,136.46,29457.0
2025-06-02 09:55:00,136.51,136.97,136.37,136.62,28146.0,136.51,136.97,136.37,136.62,28146.0
2025-06-02 10:00:00,136.58,136.7,136.18,136.5,28095.0,136.58,136.7,136.18,136.5,28095.0
2025-06-02 10:05:00,136.44,136.96,136.27,136.84,15553.0,136.44,136.96,136.27,136.84,15553.0
2025-06-02 10:10:00,136.84,137.18,136.67,136.97,19328.0,136.84,137.18,136.67,136.97,19328.0
2025-06-02 10:15:00,136.95,136.98,136.75,136.77,23199.0,136.95,136.98,136.75,136.77,23199.0
2025-06-02 10:20:00,136.76,137.52,136.75,137.29,22817.0,136.76,137.52,136.75,137.29,22817.0
2025-06-02 10:25:00,137.36,137.52,137.29,137.43,8841.0,137.36,137.52,137.29,137.43,8841.0
2025-06-02 10:30:00,137.44,137.61,137.3,137.57,14194.0,137.44,137.61,137.3,137.57,14194.0
2025-06-02 10:35:00,137.66,137.71,137.2,137.2,10417.0,137.66,137.71,137.2,137.2,10417.0
2025-06-02 10:40:00,137.19,137.35,137.09,137.33,9133.0,137.19,137.35,137.09,137.33,9133.0
2025-06-02 10:45:00,137.24,137.51,137.2,137.41,13150.0,137.24,137.51,137.2,137.41,13150.0
2025-06-02 10:50:00,137.45,137.58,137.39,137.47,13825.0,137.45,137.58,137.39,137.47,13825.0
2025-06-02 10:55:00,137.45,137.71,137.38,137.64,11826.0,137.45,137.71,137.38,137.64,11826.0
2025-06-02 11:00:00,137.67,137.83,137.55,137.57,11976.0,137.67,137.83,137.55,137.57,11976.0
2025-06-02 11:05:00,137.56,137.68,137.46,137.47,19126.0,137.56,137.68,137.46,137.47,19126.0
2025-06-02 11:10:00,137.49,137.56,137.33,137.45,19105.0,137.49,137.56,137.33,137.45,19105.0
2025-06-02 11:15:00,137.45,137.56,137.37,137.48,18289.0,137.45,137.56,137.37,137.48,18289.0
2025-06-02 11:20:00,137.51,137.64,137.39,137.58,20902.0,137.51,137.64,137.39,137.58,20902.0
2025-06-02 11:25:00,137.56,137.69,137.47,137.55,18081.0,137.56,137.69,137.47,137.55,18081.0
2025-06-02 11:30:00,137.54,137.84,136.96,137.61,27502.0,137.54,137.84,136.96,137.61,27502.0
2025-06-02 11:35:00,137.73,137.86,137.66,137.86,14031.0,137.73,137.86,137.66,137.86,14031.0
2025-06-02 11:40:00,137.84,138.13,137.83,138.05,9980.0,137.84,138.13,137.83,138.05,9980.0
2025-06-02 11:45:00,138.1,138.19,138.03,138.09,9884.0,138.1,138.19,138.03,138.09,9884.0
2025-06-02 11:50:00,138.1,138.32,138.09,138.28,9483.0,138.1,138.32,138.09,138.28,9483.0
2025-06-02 11:55:00,138.28,138.28,138.07,138.12,15723.0,138.28,138.28,138.07,138.12,15723.0
2025-06-02 12:00:00,138.1,138.18,137.87,138.04,9812.0,138.1,138.18,137.87,138.04,9812.0
2025-06-02 12:05:00,138.06,138.17,138.04,138.14,9762.0,138.06,138.17,138.04,138.14,9762.0
2025-06-02 12:10:00,138.15,138.2,138.07,138.17,7706.0,138.15,138.2,138.07,138.17,7706.0
2025-06-02 12:15:00,138.16,138.21,138.05,138.16,6547.0,138.16,138.21,138.05,138.16,6547.0
2025-06-02 12:20:00,138.16,138.21,138.1,138.11,8602.0,138.16,138.21,138.1,138.11,8602.0
2025-06-02 12:25:00,138.13,138.18,137.88,138.14,14421.0,138.13,138.18,137.88,138.14,14421.0
2025-06-02 12:30:00,138.14,138.2,137.98,138.2,7398.0,138.14,138.2,137.98,138.2,7398.0
2025-06-02 12:35:00,138.21,138.21,138.07,138.08,7031.0,138.21,138.21,138.07,138.08,7031.0
2025-06-02 12:40:00,138.08,138.08,137.92,137.97,10756.0,138.08,138.08,137.92,137.97,10756.0
2025-06-02 12:45:00,138.02,138.17,138.0,138.06,10172.0,138.02,138.17,138.0,138.06,10172.0
2025-06-02 12:50:00,138.07,138.3,138.05,138.27,10860.0,138.07,138.3,138.05,138.27,10860.0
2025-06-02 12:55:00,138.22,138.3,138.16,138.24,13071.0,138.22,138.3,138.16,138.24,13071.0
2025-06-02 13:00:00,138.25,138.37,138.24,138.37,8211.0,138.25,138.37,138.24,138.37,8211.0
2025-06-02 13:05:00,138.37,138.41,138.26,138.41,12299.0,138.37,138.41,138.26,138.41,12299.0
2025-06-02 13:10:00,138.38,138.41,138.23,138.23,10743.0,138.38,138.41,138.23,138.23,10743.0
2025-06-02 13:15:00,138.23,138.41,138.21,138.22,9941.0,138.23,138.41,138.21,138.22,9941.0
2025-06-02 13:20:00,138.28,138.28,138.08,138.24,18884.0,138.28,138.28,138.08,138.24,18884.0
2025-06-02 13:25:00,138.2,138.25,138.14,138.2,9675.0,138.2,138.25,138.14,138.2,9675.0
2025-06-02 13:30:00,138.22,138.36,138.2,138.23,12879.0,138.22,138.36,138.2,138.23,12879.0
2025-06-02 13:35:00,138.21,138.36,138.11,138.36,7250.0,138.21,138.36,138.11,138.36,7250.0
2025-06-02 13:40:00,138.31,138.34,138.17,138.23,6873.0,138.31,138.34,138.17,138.23,6873.0
2025-06-02 13:45:00,138.22,138.29,138.2,138.27,9327.0,138.22,138.29,138.2,138.27,9327.0
2025-06-02 13:50:00,138.31,138.39,138.23,138.31,9260.0,138.31,138.39,138.23,138.31,9260.0
2025-06-02 13:55:00,138.38,138.54,138.37,138.49,6238.0,138.38,138.54,138.37,138.49,6238.0
2025-06-02 14:00:00,138.49,138.56,138.32,138.39,14892.0,138.49,138.56,138.32,138.39,14892.0
2025-06-02 14:05:00,138.42,138.48,138.2,138.32,17719.0,138.42,138.48,138.2,138.32,17719.0
2025-06-02 14:10:00,138.33,138.48,138.3,138.4,16892.0,138.33,138.48,138.3,138.4,16892.0
2025-06-02 14:15:00,138.44,138.59,138.44,138.53,28874.0,138.44,138.59,138.44,138.53,28874.0
2025-06-02 14:20:00,138.57,138.7,138.41,138.58,14858.0,138.57,138.7,138.41,138.58,14858.0
2025-06-02 14:25:00,138.59,138.6,138.5,138.53,7695.0,138.59,138.6,138.5,138.53,7695.0
2025-06-02 14:30:00,138.56,138.7,138.54,138.7,10089.0,138.56,138.7,138.54,138.7,10089.0
2025-06-02 14:35:00,138.57,138.68,138.57,138.62,15734.0,138.57,138.68,138.57,138.62,15734.0
2025-06-02 14:40:00,138.65,138.68,138.56,138.61,14008.0,138.65,138.68,138.56,138.61,14008.0
2025-06-02 14:45:00,138.59,138.65,138.54,138.54,15013.0,138.59,138.65,138.54,138.54,15013.0
2025-06-02 14:50:00,138.52,138.59,138.46,138.55,17325.0,138.52,138.59,138.46,138.55,17325.0
2025-06-02 14:55:00,138.55,138.64,138.54,138.62,23500.0,138.55,138.64,138.54,138.62,23500.0
2025-06-02 15:00:00,138.62,138.76,138.59,138.75,19434.0,138.62,138.76,138.59,138.75,19434.0
2025-06-02 15:05:00,138.74,138.78,138.66,138.72,16141.0,138.74,138.78,138.66,138.72,16141.0
2025-06-02 15:10:00,138.72,138.88,138.68,138.84,14955.0,138.72,138.88,138.68,138.84,14955.0
2025-06-02 15:15:00,138.82,138.88,138.77,138.85,10284.0,138.82,138.88,138.77,138.85,10284.0
2025-06-02 15:20:00,138.86,139.06,138.83,139.02,57817.0,138.86,139.06,138.83,139.02,57817.0
2025-06-02 15:25:00,139.02,139.08,138.99,139.03,15803.0,139.02,139.08,138.99,139.03,15803.0
2025-06-02 15:30:00,139.01,139.07,138.97,138.97,21905.0,139.01,139.07,138.97,138.97,21905.0
2025-06-02 15:35:00,139.0,139.03,138.92,138.94,37155.0,139.0,139.03,138.92,138.94,37155.0
2025-06-02 15:40:00,138.98,138.98,138.83,138.86,20120.0,138.98,138.98,138.83,138.86,20120.0
2025-06-02 15:45:00,138.89,138.89,138.75,138.78,24883.0,138.89,138.89,138.75,138.78,24883.0
2025-06-02 15:50:00,138.86,138.87,138.48,138.57,53224.0,138.86,138.87,138.48,138.57,53224.0
2025-06-02 15:55:00,138.55,138.86,138.48,138.78,174082.0,138.55,138.86,138.48,138.78,174082.0
2025-06-03 09:30:00,138.74,138.84,138.27,138.79,52650.0,138.74,138.84,138.27,138.79,52650.0
2025-06-03 09:35:00,138.82,138.82,138.1,138.16,14430.0,138.82,138.82,138.1,138.16,14430.0
2025-06-03 09:40:00,138.24,138.26,137.92,138.09,29146.0,138.24,138.26,137.92,138.09,29146.0
2025-06-03 09:45:00,138.09,138.16,137.59,137.59,24933.0,138.09,138.16,137.59,137.59,24933.0
2025-06-03 09:50:00,137.53,137.97,137.43,137.91,23063.0,137.53,137.97,137.43,137.91,23063.0
2025-06-03 09:55:00,137.92,138.07,137.74,137.87,20433.0,137.92,138.07,137.74,137.87,20433.0
2025-06-03 10:00:00,137.93,138.35,137.88,138.24,37275.0,137.93,138.35,137.88,138.24,37275.0
2025-06-03 10:05:00,138.32,138.53,137.97,138.46,14935.0,138.32,138.53,137.97,138.46,14935.0
2025-06-03 10:10:00,138.53,138.76,138.46,138.75,10064.0,138.53,138.76,138.46,138.75,10064.0
2025-06-03 10:15:00,138.67,138.77,138.56,138.7,22829.0,138.67,138.77,138.56,138.7,22829.0
2025-06-03 10:20:00,138.64,138.64,138.46,138.57,31656.0,138.64,138.64,138.46,138.57,31656.0
2025-06-03 10:25:00,138.58,138.86,138.47,138.83,35412.0,138.58,138.86,138.47,138.83,35412.0
2025-06-03 10:30:00,138.83,138.95,138.71,138.71,29919.0,138.83,138.95,138.71,138.71,29919.0
2025-06-03 10:35:00,138.76,138.76,138.52,138.65,27820.0,138.76,138.76,138.52,138.65,27820.0
2025-06-03 10:40:00,138.67,138.73,138.55,138.67,19516.0,138.67,138.73,138.55,138.67,19516.0
2025-06-03 10:45:00,138.69,138.95,138.67,138.94,26894.0,138.69,138.95,138.67,138.94,26894.0
2025-06-03 10:50:00,138.91,139.07,138.89,139.04,23248.0,138.91,139.07,138.89,139.04,23248.0
2025-06-03 10:55:00,139.01,139.03,138.82,139.0,30041.0,139.01,139.03,138.82,139.0,30041.0
2025-06-03 11:00:00,139.0,139.19,138.95,139.1,46534.0,139.0,139.19,138.95,139.1,46534.0
2025-06-03 11:05:00,139.14,139.27,139.1,139.17,25130.0,139.14,139.27,139.1,139.17,25130.0
2025-06-03 11:10:00,139.15,139.36,139.08,139.36,20036.0,139.15,139.36,139.08,139.36,20036.0
2025-06-03 11:15:00,139.41,139.41,139.11,139.16,23526.0,139.41,139.41,139.11,139.16,23526.0
2025-06-03 11:20:00,139.21,139.4,139.21,139.38,20277.0,139.21,139.4,139.21,139.38,20277.0
2025-06-03 11:25:00,139.38,139.45,139.33,139.38,11691.0,139.38,139.45,139.33,139.38,11691.0
2025-06-03 11:30:00,139.39,139.51,139.37,139.41,13025.0,139.39,139.51,139.37,139.41,13025.0
2025-06-03 11:35:00,139.44,139.53,139.36,139.39,18259.0,139.44,139.53,139.36,139.39,18259.0
2025-06-03 11:40:00,139.44,139.44,139.22,139.22,19713.0,139.44,139.44,139.22,139.22,19713.0
2025-06-03 11:45:00,139.24,139.35,139.15,139.25,28826.0,139.24,139.35,139.15,139.25,28826.0
2025-06-03 11:50:00,139.22,139.24,139.07,139.22,16309.0,139.22,139.24,139.07,139.22,16309.0
2025-06-03 11:55:00,139.2,139.34,139.18,139.33,11449.0,139.2,139.34,139.18,139.33,11449.0
2025-06-03 12:00:00,139.3,139.44,139.22,139.38,50585.0,139.3,139.44,139.22,139.38,50585.0
2025-06-03 12:05:00,139.37,139.57,139.36,139.47,18823.0,139.37,139.57,139.36,139.47,18823.0
2025-06-03 12:10:00,139.48,139.61,139.45,139.59,26205.0,139.48,139.61,139.45,139.59,26205.0
2025-06-03 12:15:00,139.6,139.79,139.59,139.76,23612.0,139.6,139.79,139.59,139.76,23612.0
2025-06-03 12:20:00,139.75,139.79,139.55,139.7,22056.0,139.75,139.79,139.55,139.7,22056.0
2025-06-03 12:25:00,139.7,139.76,139.63,139.64,21041.0,139.7,139.76,139.63,139.64,21041.0
2025-06-03 12:30:00,139.64,139.8,139.64,139.77,20711.0,139.64,139.8,139.64,139.77,20711.0
2025-06-03 12:35:00,139.7,139.79,139.64,139.64,22047.0,139.7,139.79,139.64,139.64,22047.0
2025-06-03 12:40:00,139.63,139.69,139.61,139.62,17181.0,139.63,139.69,139.61,139.62,17181.0
2025-06-03 12:45:00,139.64,139.66,139.29,139.36,69502.0,139.64,139.66,139.29,139.36,69502.0
2025-06-03 12:50:00,139.37,139.5,139.37,139.39,10592.0,139.37,139.5,139.37,139.39,10592.0
2025-06-03 12:55:00,139.42,139.45,139.38,139.39,13199.0,139.42,139.45,139.38,139.39,13199.0
2025-06-03 13:00:00,139.39,139.4,139.32,139.32,10499.0,139.39,139.4,139.32,139.32,10499.0
2025-06-03 13:05:00,139.35,139.48,139.33,139.42,15294.0,139.35,139.48,139.33,139.42,15294.0
2025-06-03 13:10:00,139.45,139.48,139.37,139.42,9315.0,139.45,139.48,139.37,139.42,9315.0
2025-06-03 13:15:00,139.42,139.48,139.38,139.45,7559.0,139.42,139.48,139.38,139.45,7559.0
2025-06-03 13:20:00,139.45,139.48,139.37,139.37,8267.0,139.45,139.48,139.37,139.37,8267.0
2025-06-03 13:25:00,139.37,139.43,139.35,139.39,12315.0,139.37,139.43,139.35,139.39,12315.0
2025-06-03 13:30:00,139.38,139.43,139.33,139.4,9575.0,139.38,139.43,139.33,139.4,9575.0
2025-06-03 13:35:00,139.38,139.52,139.36,139.52,14778.0,139.38,139.52,139.36,139.52,14778.0
2025-06-03 13:40:00,139.52,139.52,139.32,139.42,7552.0,139.52,139.52,139.32,139.42,7552.0
2025-06-03 13:45:00,139.45,139.46,139.36,139.36,9770.0,139.45,139.46,139.36,139.36,9770.0
2025-06-03 13:50:00,139.32,139.44,139.27,139.44,17140.0,139.32,139.44,139.27,139.44,17140.0
2025-06-03 13:55:00,139.44,139.46,139.24,139.29,10306.0,139.44,139.46,139.24,139.29,10306.0
2025-06-03 14:00:00,139.28,139.28,138.87,139.09,30310.0,139.28,139.28,138.87,139.09,30310.0
2025-06-03 14:05:00,139.1,139.11,138.86,138.91,10522.0,139.1,139.11,138.86,138.91,10522.0
2025-06-03 14:10:00,138.91,138.91,138.73,138.78,29639.0,138.91,138.91,138.73,138.78,29639.0
2025-06-03 14:15:00,138.79,138.94,138.68,138.94,8776.0,138.79,138.94,138.68,138.94,8776.0
2025-06-03 14:20:00,138.94,138.99,138.87,138.94,6563.0,138.94,138.99,138.87,138.94,6563.0
2025-06-03 14:25:00,138.91,139.16,138.9,139.15,21538.0,138.91,139.16,138.9,139.15,21538.0
2025-06-03 14:30:00,139.14,139.2,139.09,139.16,11201.0,139.14,139.2,139.09,139.16,11201.0
2025-06-03 14:35:00,139.15,139.15,139.03,139.06,14224.0,139.15,139.15,139.03,139.06,14224.0
2025-06-03 14:40:00,139.09,139.15,138.91,138.99,80692.0,139.09,139.15,138.91,138.99,80692.0
2025-06-03 14:45:00,139.0,139.12,138.88,139.07,22818.0,139.0,139.12,138.88,139.07,22818.0
2025-06-03 14:50:00,139.07,139.13,138.99,139.08,16000.0,139.07,139.13,138.99,139.08,16000.0
2025-06-03 14:55:00,139.08,139.13,138.99,139.11,22329.0,139.08,139.13,138.99,139.11,22329.0
2025-06-03 15:00:00,139.1,139.2,139.05,139.06,11151.0,139.1,139.2,139.05,139.06,11151.0
2025-06-03 15:05:00,139.06,139.09,138.96,139.03,22988.0,139.06,139.09,138.96,139.03,22988.0
2025-06-03 15:10:00,139.02,139.07,138.9,139.0,19402.0,139.02,139.07,138.9,139.0,19402.0
2025-06-03 15:15:00,139.01,139.11,138.93,139.08,27895.0,139.01,139.11,138.93,139.08,27895.0
2025-06-03 15:20:00,139.11,139.11,138.9,138.9,13133.0,139.11,139.11,138.9,138.9,13133.0
2025-06-03 15:25:00,138.97,139.01,138.89,138.97,11500.0,138.97,139.01,138.89,138.97,11500.0
2025-06-03 15:30:00,139.0,139.07,138.95,139.01,21491.0,139.0,139.07,138.95,139.01,21491.0
2025-06-03 15:35:00,139.01,139.11,138.98,139.05,22089.0,139.01,139.11,138.98,139.05,22089.0
2025-06-03 15:40:00,139.06,139.06,138.86,138.89,19486.0,139.06,139.06,138.86,138.89,19486.0
2025-06-03 15:45:00,138.89,138.95,138.7,138.7,22513.0,138.89,138.95,138.7,138.7,22513.0
2025-06-03 15:50:00,138.7,138.9,138.61,138.86,45396.0,138.7,138.9,138.61,138.86,45396.0
2025-06-03 15:55:00,138.85,139.1,138.84,138.99,177412.0,138.85,139.1,138.84,138.99,177412.0
2025-06-04 09:30:00,139.52,139.6,139.15,139.4,39649.0,139.52,139.6,139.15,139.4,39649.0
2025-06-04 09:35:00,139.45,139.46,139.21,139.31,10504.0,139.45,139.46,139.21,139.31,10504.0
2025-06-04 09:40:00,139.31,139.44,139.21,139.25,14359.0,139.31,139.44,139.21,139.25,14359.0
2025-06-04 09:45:00,139.33,139.8,139.32,139.78,23226.0,139.33,139.8,139.32,139.78,23226.0
2025-06-04 09:50:00,139.78,139.93,139.66,139.68,14283.0,139.78,139.93,139.66,139.68,14283.0
2025-06-04 09:55:00,139.65,139.85,139.62,139.74,8298.0,139.65,139.85,139.62,139.74,8298.0
2025-06-04 10:00:00,139.6,139.71,139.33,139.39,19018.0,139.6,139.71,139.33,139.39,19018.0
2025-06-04 10:05:00,139.49,139.49,138.81,139.05,23990.0,139.49,139.49,138.81,139.05,23990.0
2025-06-04 10:10:00,139.05,139.29,139.01,139.28,12290.0,139.05,139.29,139.01,139.28,12290.0
2025-06-04 10:15:00,139.23,139.61,139.23,139.61,14918.0,139.23,139.61,139.23,139.61,14918.0
2025-06-04 10:20:00,139.57,139.58,139.42,139.55,21148.0,139.57,139.58,139.42,139.55,21148.0
2025-06-04 10:25:00,139.55,139.73,139.54,139.68,13795.0,139.55,139.73,139.54,139.68,13795.0
2025-06-04 10:30:00,139.67,139.72,139.57,139.6,17820.0,139.67,139.72,139.57,139.6,17820.0
2025-06-04 10:35:00,139.6,139.64,139.21,139.34,17594.0,139.6,139.64,139.21,139.34,17594.0
2025-06-04 10:40:00,139.29,139.34,139.15,139.15,6897.0,139.29,139.34,139.15,139.15,6897.0
2025-06-04 10:45:00,139.14,139.26,138.99,139.22,15458.0,139.14,139.26,138.99,139.22,15458.0
2025-06-04 10:50:00,139.18,139.18,138.93,139.1,20048.0,139.18,139.18,138.93,139.1,20048.0
2025-06-04 10:55:00,139.11,139.21,138.93,139.21,12553.0,139.11,139.21,138.93,139.21,12553.0
2025-06-04 11:00:00,139.22,139.32,139.2,139.24,8602.0,139.22,139.32,139.2,139.24,8602.0
2025-06-04 11:05:00,139.25,139.47,139.18,139.31,42466.0,139.25,139.47,139.18,139.31,42466.0
2025-06-04 11:10:00,139.3,139.49,139.26,139.36,12601.0,139.3,139.49,139.26,139.36,12601.0
2025-06-04 11:15:00,139.36,139.47,139.23,139.37,20294.0,139.36,139.47,139.23,139.37,20294.0
2025-06-04 11:20:00,139.37,139.45,139.34,139.36,17425.0,139.37,139.45,139.34,139.36,17425.0
2025-06-04 11:25:00,139.37,139.37,139.21,139.22,10968.0,139.37,139.37,139.21,139.22,10968.0
2025-06-04 11:30:00,139.22,139.37,139.14,139.2,15120.0,139.22,139.37,139.14,139.2,15120.0
2025-06-04 11:35:00,139.22,139.33,139.1,139.33,8234.0,139.22,139.33,139.1,139.33,8234.0
2025-06-04 11:40:00,139.36,139.4,139.17,139.17,10024.0,139.36,139.4,139.17,139.17,10024.0
2025-06-04 11:45:00,139.24,139.38,139.23,139.31,9805.0,139.24,139.38,139.23,139.31,9805.0
2025-06-04 11:50:00,139.33,139.44,139.33,139.38,16345.0,139.33,139.44,139.33,139.38,16345.0
2025-06-04 11:55:00,139.42,139.42,139.12,139.19,8487.0,139.42,139.42,139.12,139.19,8487.0
2025-06-04 12:00:00,139.19,139.23,139.05,139.09,12029.0,139.19,139.23,139.05,139.09,12029.0
2025-06-04 12:05:00,139.04,139.04,138.92,138.98,14300.0,139.04,139.04,138.92,138.98,14300.0
2025-06-04 12:10:00,138.94,138.94,138.62,138.69,16889.0,138.94,138.94,138.62,138.69,16889.0
2025-06-04 12:15:00,138.67,138.82,138.67,138.78,11659.0,138.67,138.82,138.67,138.78,11659.0
2025-06-04 12:20:00,138.81,138.81,138.47,138.55,19363.0,138.81,138.81,138.47,138.55,19363.0
2025-06-04 12:25:00,138.55,138.6,138.41,138.47,17453.0,138.55,138.6,138.41,138.47,17453.0
2025-06-04 12:30:00,138.47,138.72,138.44,138.67,24352.0,138.47,138.72,138.44,138.67,24352.0
2025-06-04 12:35:00,138.67,138.74,138.62,138.67,5683.0,138.67,138.74,138.62,138.67,5683.0
2025-06-04 12:40:00,138.67,138.76,138.67,138.72,12228.0,138.67,138.76,138.67,138.72,12228.0
2025-06-04 12:45:00,138.69,138.81,138.65,138.79,16312.0,138.69,138.81,138.65,138.79,16312.0
2025-06-04 12:50:00,138.79,138.86,138.73,138.78,8036.0,138.79,138.86,138.73,138.78,8036.0
2025-06-04 12:55:00,138.78,138.81,138.72,138.76,8917.0,138.78,138.81,138.72,138.76,8917.0
2025-06-04 13:00:00,138.77,139.0,138.75,138.97,11316.0,138.77,139.0,138.75,138.97,11316.0
2025-06-04 13:05:00,138.97,138.99,138.91,138.96,6764.0,138.97,138.99,138.91,138.96,6764.0
2025-06-04 13:10:00,138.96,139.08,138.89,139.04,26372.0,138.96,139.08,138.89,139.04,26372.0
2025-06-04 13:15:00,139.01,139.05,138.92,138.94,15973.0,139.01,139.05,138.92,138.94,15973.0
2025-06-04 13:20:00,138.97,139.14,138.97,139.1,16189.0,138.97,139.14,138.97,139.1,16189.0
2025-06-04 13:25:00,139.1,139.22,139.1,139.15,4863.0,139.1,139.22,139.1,139.15,4863.0
2025-06-04 13:30:00,139.19,139.22,139.12,139.19,12462.0,139.19,139.22,139.12,139.19,12462.0
2025-06-04 13:35:00,139.21,139.27,139.19,139.22,5751.0,139.21,139.27,139.19,139.22,5751.0
2025-06-04 13:40:00,139.22,139.26,139.14,139.19,21517.0,139.22,139.26,139.14,139.19,21517.0
2025-06-04 13:45:00,139.22,139.25,139.18,139.23,15250.0,139.22,139.25,139.18,139.23,15250.0
2025-06-04 13:50:00,139.23,139.28,139.08,139.19,13706.0,139.23,139.28,139.08,139.19,13706.0
2025-06-04 13:55:00,139.21,139.31,139.19,139.26,10731.0,139.21,139.31,139.19,139.26,10731.0
2025-06-04 14:00:00,139.27,139.42,139.26,139.34,32994.0,139.27,139.42,139.26,139.34,32994.0
2025-06-04 14:05:00,139.31,139.38,139.27,139.32,13486.0,139.31,139.38,139.27,139.32,13486.0
2025-06-04 14:10:00,139.36,139.43,139.32,139.35,18097.0,139.36,139.43,139.32,139.35,18097.0
2025-06-04 14:15:00,139.34,139.35,139.23,139.3,8123.0,139.34,139.35,139.23,139.3,8123.0
2025-06-04 14:20:00,139.28,139.33,139.23,139.23,25896.0,139.28,139.33,139.23,139.23,25896.0
2025-06-04 14:25:00,139.23,139.23,139.08,139.18,24051.0,139.23,139.23,139.08,139.18,24051.0
2025-06-04 14:30:00,139.18,139.25,139.06,139.07,18453.0,139.18,139.25,139.06,139.07,18453.0
2025-06-04 14:35:00,139.1,139.1,138.96,138.96,28819.0,139.1,139.1,138.96,138.96,28819.0
2025-06-04 14:40:00,138.96,138.96,138.88,138.93,12316.0,138.96,138.96,138.88,138.93,12316.0
2025-06-04 14:45:00,138.93,138.96,138.82,138.88,14093.0,138.93,138.96,138.82,138.88,14093.0
2025-06-04 14:50:00,138.89,138.89,138.77,138.83,10451.0,138.89,138.89,138.77,138.83,10451.0
2025-06-04 14:55:00,138.83,138.84,138.75,138.77,8863.0,138.83,138.84,138.75,138.77,8863.0
2025-06-04 15:00:00,138.77,138.83,138.74,138.75,7165.0,138.77,138.83,138.74,138.75,7165.0
2025-06-04 15:05:00,138.74,138.82,138.72,138.76,12840.0,138.74,138.82,138.72,138.76,12840.0
2025-06-04 15:10:00,138.75,138.89,138.75,138.82,16909.0,138.75,138.89,138.75,138.82,16909.0
2025-06-04 15:15:00,138.81,138.86,138.74,138.86,12648.0,138.81,138.86,138.74,138.86,12648.0
2025-06-04 15:20:00,138.86,139.0,138.83,138.93,21623.0,138.86,139.0,138.83,138.93,21623.0
2025-06-04 15:25:00,138.93,138.96,138.85,138.89,21350.0,138.93,138.96,138.85,138.89,21350.0
2025-06-04 15:30:00,138.91,138.98,138.82,138.88,28677.0,138.91,138.98,138.82,138.88,28677.0
2025-06-04 15:35:00,138.87,138.95,138.82,138.84,19626.0,138.87,138.95,138.82,138.84,19626.0
2025-06-04 15:40:00,138.84,138.85,138.74,138.82,22966.0,138.84,138.85,138.74,138.82,22966.0
2025-06-04 15:45:00,138.82,138.95,138.82,138.88,27217.0,138.82,138.95,138.82,138.88,27217.0
2025-06-04 15:50:00,138.85,138.92,138.75,138.82,41928.0,138.85,138.92,138.75,138.82,41928.0
2025-06-04 15:55:00,138.83,138.96,138.74,138.76,114177.0,138.83,138.96,138.74,138.76,114177.0
2025-06-05 09:30:00,139.15,139.37,138.5,138.84,46842.0,139.15,139.37,138.5,138.84,46842.0
2025-06-05 09:35:00,138.84,139.05,138.44,138.44,16178.0,138.84,139.05,138.44,138.44,16178.0
2025-06-05 09:40:00,138.71,138.71,138.46,138.68,9484.0,138.71,138.71,138.46,138.68,9484.0
2025-06-05 09:45:00,138.71,138.71,138.17,138.38,16594.0,138.71,138.71,138.17,138.38,16594.0
2025-06-05 09:50:00,138.49,138.75,137.9,138.02,17227.0,138.49,138.75,137.9,138.02,17227.0
2025-06-05 09:55:00,138.05,138.08,137.52,137.67,21904.0,138.05,138.08,137.52,137.67,21904.0
2025-06-05 10:00:00,137.65,138.0,137.59,137.81,7437.0,137.65,138.0,137.59,137.81,7437.0
2025-06-05 10:05:00,137.81,138.03,137.71,137.71,23111.0,137.81,138.03,137.71,137.71,23111.0
2025-06-05 10:10:00,137.74,137.95,137.74,137.84,19973.0,137.74,137.95,137.74,137.84,19973.0
2025-06-05 10:15:00,137.84,137.97,137.76,137.93,18294.0,137.84,137.97,137.76,137.93,18294.0
2025-06-05 10:20:00,137.93,138.4,137.89,138.3,35060.0,137.93,138.4,137.89,138.3,35060.0
2025-06-05 10:25:00,138.3,138.39,138.15,138.19,47527.0,138.3,138.39,138.15,138.19,47527.0
2025-06-05 10:30:00,138.21,138.5,138.15,138.3,22986.0,138.21,138.5,138.15,138.3,22986.0
2025-06-05 10:35:00,138.3,138.67,137.92,138.56,64028.0,138.3,138.67,137.92,138.56,64028.0
2025-06-05 10:40:00,138.55,138.99,138.35,138.72,13938.0,138.55,138.99,138.35,138.72,13938.0
2025-06-05 10:45:00,138.72,139.03,138.59,138.74,26992.0,138.72,139.03,138.59,138.74,26992.0
2025-06-05 10:50:00,138.74,138.74,138.47,138.56,7736.0,138.74,138.74,138.47,138.56,7736.0
2025-06-05 10:55:00,138.56,138.79,138.5,138.74,7879.0,138.56,138.79,138.5,138.74,7879.0
2025-06-05 11:00:00,138.75,138.9,138.75,138.86,16565.0,138.75,138.9,138.75,138.86,16565.0
2025-06-05 11:05:00,138.87,138.9,138.64,138.83,38177.0,138.87,138.9,138.64,138.83,38177.0
2025-06-05 11:10:00,138.87,138.9,138.78,138.78,15742.0,138.87,138.9,138.78,138.78,15742.0
2025-06-05 11:15:00,138.81,139.17,138.78,139.04,32089.0,138.81,139.17,138.78,139.04,32089.0
2025-06-05 11:20:00,139.08,139.17,138.99,139.01,31316.0,139.08,139.17,138.99,139.01,31316.0
2025-06-05 11:25:00,139.01,139.23,138.98,139.23,25063.0,139.01,139.23,138.98,139.23,25063.0
2025-06-05 11:30:00,139.17,139.28,139.12,139.22,20719.0,139.17,139.28,139.12,139.22,20719.0
2025-06-05 11:35:00,139.22,139.26,139.02,139.1,11734.0,139.22,139.26,139.02,139.1,11734.0
2025-06-05 11:40:00,139.09,139.12,138.9,138.99,30351.0,139.09,139.12,138.9,138.99,30351.0
2025-06-05 11:45:00,139.05,139.09,138.85,138.96,9413.0,139.05,139.09,138.85,138.96,9413.0
2025-06-05 11:50:00,138.97,139.09,138.94,139.0,22781.0,138.97,139.09,138.94,139.0,22781.0
2025-06-05 11:55:00,139.0,139.18,138.96,139.17,23171.0,139.0,139.18,138.96,139.17,23171.0
2025-06-05 12:00:00,139.17,139.36,139.14,139.35,26719.0,139.17,139.36,139.14,139.35,26719.0
2025-06-05 12:05:00,139.35,139.39,139.13,139.2,24712.0,139.35,139.39,139.13,139.2,24712.0
2025-06-05 12:10:00,139.27,139.28,139.16,139.24,8730.0,139.27,139.28,139.16,139.24,8730.0
2025-06-05 12:15:00,139.22,139.23,138.85,138.97,14126.0,139.22,139.23,138.85,138.97,14126.0
2025-06-05 12:20:00,138.98,139.18,138.93,139.1,8592.0,138.98,139.18,138.93,139.1,8592.0
2025-06-05 12:25:00,139.15,139.26,138.97,139.22,26668.0,139.15,139.26,138.97,139.22,26668.0
2025-06-05 12:30:00,139.22,139.25,139.09,139.11,4883.0,139.22,139.25,139.09,139.11,4883.0
2025-06-05 12:35:00,139.11,139.2,138.92,138.97,5720.0,139.11,139.2,138.92,138.97,5720.0
2025-06-05 12:40:00,138.95,139.1,138.82,138.82,4224.0,138.95,139.1,138.82,138.82,4224.0
2025-06-05 12:45:00,138.83,138.84,138.16,138.25,13476.0,138.83,138.84,138.16,138.25,13476.0
2025-06-05 12:50:00,138.18,138.39,137.94,138.13,8712.0,138.18,138.39,137.94,138.13,8712.0
2025-06-05 12:55:00,138.08,138.24,138.04,138.04,14695.0,138.08,138.24,138.04,138.04,14695.0
2025-06-05 13:00:00,138.04,138.28,137.97,138.22,10982.0,138.04,138.28,137.97,138.22,10982.0
2025-06-05 13:05:00,138.21,138.55,138.14,138.49,7533.0,138.21,138.55,138.14,138.49,7533.0
2025-06-05 13:10:00,138.49,138.63,138.48,138.55,6221.0,138.49,138.63,138.48,138.55,6221.0
2025-06-05 13:15:00,138.55,138.68,138.55,138.56,7167.0,138.55,138.68,138.55,138.56,7167.0
2025-06-05 13:20:00,138.54,138.71,138.5,138.65,14652.0,138.54,138.71,138.5,138.65,14652.0
2025-06-05 13:25:00,138.69,138.74,138.63,138.74,6275.0,138.69,138.74,138.63,138.74,6275.0
2025-06-05 13:30:00,138.63,138.84,138.63,138.81,7160.0,138.63,138.84,138.63,138.81,7160.0
2025-06-05 13:35:00,138.81,138.92,138.71,138.82,15624.0,138.81,138.92,138.71,138.82,15624.0
2025-06-05 13:40:00,138.73,138.85,138.73,138.82,6222.0,138.73,138.85,138.73,138.82,6222.0
2025-06-05 13:45:00,138.77,138.86,138.67,138.75,6468.0,138.77,138.86,138.67,138.75,6468.0
2025-06-05 13:50:00,138.75,138.82,138.67,138.73,5694.0,138.75,138.82,138.67,138.73,5694.0
2025-06-05 13:55:00,138.69,138.76,138.59,138.62,10748.0,138.69,138.76,138.59,138.62,10748.0
2025-06-05 14:00:00,138.58,138.64,138.41,138.47,7235.0,138.58,138.64,138.41,138.47,7235.0
2025-06-05 14:05:00,138.4,138.44,138.27,138.34,14559.0,138.4,138.44,138.27,138.34,14559.0
2025-06-05 14:10:00,138.36,138.44,138.25,138.38,5612.0,138.36,138.44,138.25,138.38,5612.0
2025-06-05 14:15:00,138.35,138.38,137.91,138.36,9744.0,138.35,138.38,137.91,138.36,9744.0
2025-06-05 14:20:00,138.37,138.61,138.26,138.61,12973.0,138.37,138.61,138.26,138.61,12973.0
2025-06-05 14:25:00,138.59,138.64,138.44,138.5,6788.0,138.59,138.64,138.44,138.5,6788.0
2025-06-05 14:30:00,138.49,138.63,138.45,138.55,13593.0,138.49,138.63,138.45,138.55,13593.0
2025-06-05 14:35:00,138.56,138.76,138.42,138.62,18909.0,138.56,138.76,138.42,138.62,18909.0
2025-06-05 14:40:00,138.55,138.64,138.41,138.53,16826.0,138.55,138.64,138.41,138.53,16826.0
2025-06-05 14:45:00,138.52,138.63,138.5,138.51,9491.0,138.52,138.63,138.5,138.51,9491.0
2025-06-05 14:50:00,138.52,138.59,138.46,138.53,7660.0,138.52,138.59,138.46,138.53,7660.0
2025-06-05 14:55:00,138.52,138.58,138.4,138.41,9653.0,138.52,138.58,138.4,138.41,9653.0
2025-06-05 15:00:00,138.49,138.52,138.33,138.37,13563.0,138.49,138.52,138.33,138.37,13563.0
2025-06-05 15:05:00,138.37,138.47,138.33,138.37,7184.0,138.37,138.47,138.33,138.37,7184.0
2025-06-05 15:10:00,138.36,138.43,137.89,137.89,9897.0,138.36,138.43,137.89,137.89,9897.0
2025-06-05 15:15:00,137.97,138.12,136.95,137.07,21889.0,137.97,138.12,136.95,137.07,21889.0
2025-06-05 15:20:00,137.05,137.12,136.7,136.75,22871.0,137.05,137.12,136.7,136.75,22871.0
2025-06-05 15:25:00,136.8,137.41,136.75,137.41,19543.0,136.8,137.41,136.75,137.41,19543.0
2025-06-05 15:30:00,137.4,137.74,137.39,137.66,16570.0,137.4,137.74,137.39,137.66,16570.0
2025-06-05 15:35:00,137.67,138.2,137.65,138.07,17808.0,137.67,138.2,137.65,138.07,17808.0
2025-06-05 15:40:00,138.08,138.13,137.83,137.88,22774.0,138.08,138.13,137.83,137.88,22774.0
2025-06-05 15:45:00,137.86,138.05,137.86,138.02,22776.0,137.86,138.05,137.86,138.02,22776.0
2025-06-05 15:50:00,137.95,138.06,137.59,137.59,39952.0,137.95,138.06,137.59,137.59,39952.0
2025-06-05 15:55:00,137.56,137.84,137.5,137.73,109718.0,137.56,137.84,137.5,137.73,109718.0
2025-06-06 09:30:00,139.88,140.76,139.16,140.58,60718.0,139.88,140.76,139.16,140.58,60718.0
2025-06-06 09:35:00,140.52,141.01,140.31,140.86,61593.0,140.52,141.01,140.31,140.86,61593.0
2025-06-06 09:40:00,140.86,141.21,140.86,141.14,31255.0,140.86,141.21,140.86,141.14,31255.0
2025-06-06 09:45:00,141.14,141.48,140.91,141.02,43784.0,141.14,141.48,140.91,141.02,43784.0
2025-06-06 09:50:00,140.99,141.08,140.27,140.27,13390.0,140.99,141.08,140.27,140.27,13390.0
2025-06-06 09:55:00,140.29,140.57,140.19,140.43,27599.0,140.29,140.57,140.19,140.43,27599.0
2025-06-06 10:00:00,140.48,140.52,140.05,140.12,13546.0,140.48,140.52,140.05,140.12,13546.0
2025-06-06 10:05:00,140.14,140.27,139.96,140.13,10204.0,140.14,140.27,139.96,140.13,10204.0
2025-06-06 10:10:00,140.08,140.08,139.66,139.94,7885.0,140.08,140.08,139.66,139.94,7885.0
2025-06-06 10:15:00,139.97,140.13,139.82,140.13,5111.0,139.97,140.13,139.82,140.13,5111.0
2025-06-06 10:20:00,140.2,140.41,140.11,140.41,9528.0,140.2,140.41,140.11,140.41,9528.0
2025-06-06 10:25:00,140.33,140.44,140.22,140.36,13931.0,140.33,140.44,140.22,140.36,13931.0
2025-06-06 10:30:00,140.31,140.34,140.05,140.16,16443.0,140.31,140.34,140.05,140.16,16443.0
2025-06-06 10:35:00,140.19,140.4,140.14,140.27,6369.0,140.19,140.4,140.14,140.27,6369.0
2025-06-06 10:40:00,140.31,140.46,140.31,140.4,3935.0,140.31,140.46,140.31,140.4,3935.0
2025-06-06 10:45:00,140.44,140.52,140.27,140.52,4335.0,140.44,140.52,140.27,140.52,4335.0
2025-06-06 10:50:00,140.52,140.57,140.37,140.48,10913.0,140.52,140.57,140.37,140.48,10913.0
2025-06-06 10:55:00,140.51,140.61,140.46,140.55,9482.0,140.51,140.61,140.46,140.55,9482.0
2025-06-06 11:00:00,140.55,140.64,140.47,140.58,6714.0,140.55,140.64,140.47,140.58,6714.0
2025-06-06 11:05:00,140.58,140.82,140.56,140.7,22756.0,140.58,140.82,140.56,140.7,22756.0
2025-06-06 11:10:00,140.7,140.75,140.49,140.68,7966.0,140.7,140.75,140.49,140.68,7966.0
2025-06-06 11:15:00,140.69,140.73,140.0,140.13,20365.0,140.69,140.73,140.0,140.13,20365.0
2025-06-06 11:20:00,140.07,140.35,139.92,140.2,21014.0,140.07,140.35,139.92,140.2,21014.0
2025-06-06 11:25:00,140.25,140.27,140.14,140.25,21768.0,140.25,140.27,140.14,140.25,21768.0
2025-06-06 11:30:00,140.27,140.33,140.15,140.28,14267.0,140.27,140.33,140.15,140.28,14267.0
2025-06-06 11:35:00,140.24,140.27,140.09,140.14,11771.0,140.24,140.27,140.09,140.14,11771.0
2025-06-06 11:40:00,140.15,140.38,140.11,140.33,8719.0,140.15,140.38,140.11,140.33,8719.0
2025-06-06 11:45:00,140.28,140.37,140.18,140.37,7976.0,140.28,140.37,140.18,140.37,7976.0
2025-06-06 11:50:00,140.37,140.48,140.33,140.35,3776.0,140.37,140.48,140.33,140.35,3776.0
2025-06-06 11:55:00,140.41,140.43,140.25,140.36,29503.0,140.41,140.43,140.25,140.36,29503.0
2025-06-06 12:00:00,140.36,140.45,140.3,140.37,9808.0,140.36,140.45,140.3,140.37,9808.0
2025-06-06 12:05:00,140.38,140.44,140.29,140.37,6960.0,140.38,140.44,140.29,140.37,6960.0
2025-06-06 12:10:00,140.37,140.58,140.37,140.47,14714.0,140.37,140.58,140.37,140.47,14714.0
2025-06-06 12:15:00,140.43,140.54,140.33,140.36,13776.0,140.43,140.54,140.33,140.36,13776.0
2025-06-06 12:20:00,140.34,140.45,140.2,140.22,11355.0,140.34,140.45,140.2,140.22,11355.0
2025-06-06 12:25:00,140.2,140.32,140.16,140.31,9019.0,140.2,140.32,140.16,140.31,9019.0
2025-06-06 12:30:00,140.31,140.43,140.22,140.28,12652.0,140.31,140.43,140.22,140.28,12652.0
2025-06-06 12:35:00,140.28,140.4,140.23,140.25,12003.0,140.28,140.4,140.23,140.25,12003.0
2025-06-06 12:40:00,140.21,140.34,140.05,140.13,6789.0,140.21,140.34,140.05,140.13,6789.0
2025-06-06 12:45:00,140.12,140.2,140.1,140.18,3724.0,140.12,140.2,140.1,140.18,3724.0
2025-06-06 12:50:00,140.2,140.21,139.89,139.93,6929.0,140.2,140.21,139.89,139.93,6929.0
2025-06-06 12:55:00,139.9,139.93,139.72,139.89,11001.0,139.9,139.93,139.72,139.89,11001.0
2025-06-06 13:00:00,139.88,139.95,139.84,139.88,4299.0,139.88,139.95,139.84,139.88,4299.0
2025-06-06 13:05:00,139.88,139.94,139.77,139.84,17101.0,139.88,139.94,139.77,139.84,17101.0
2025-06-06 13:10:00,139.8,139.91,139.75,139.87,4980.0,139.8,139.91,139.75,139.87,4980.0
2025-06-06 13:15:00,139.82,140.05,139.78,140.05,2874.0,139.82,140.05,139.78,140.05,2874.0
2025-06-06 13:20:00,140.12,140.15,139.98,139.99,4535.0,140.12,140.15,139.98,139.99,4535.0
2025-06-06 13:25:00,139.98,139.99,139.88,139.96,6008.0,139.98,139.99,139.88,139.96,6008.0
2025-06-06 13:30:00,139.95,140.06,139.95,140.03,7945.0,139.95,140.06,139.95,140.03,7945.0
2025-06-06 13:35:00,140.03,140.07,139.9,139.97,12287.0,140.03,140.07,139.9,139.97,12287.0
2025-06-06 13:40:00,139.93,140.0,139.87,139.94,14992.0,139.93,140.0,139.87,139.94,14992.0
2025-06-06 13:45:00,139.97,140.04,139.95,140.03,10321.0,139.97,140.04,139.95,140.03,10321.0
2025-06-06 13:50:00,140.08,140.13,139.98,139.99,6702.0,140.08,140.13,139.98,139.99,6702.0
2025-06-06 13:55:00,139.99,139.99,139.93,139.94,5307.0,139.99,139.99,139.93,139.94,5307.0
2025-06-06 14:00:00,139.97,140.27,139.97,140.21,16201.0,139.97,140.27,139.97,140.21,16201.0
2025-06-06 14:05:00,140.22,140.22,140.11,140.16,7943.0,140.22,140.22,140.11,140.16,7943.0
2025-06-06 14:10:00,140.16,140.19,140.09,140.12,5206.0,140.16,140.19,140.09,140.12,5206.0
2025-06-06 14:15:00,140.12,140.21,140.11,140.17,4457.0,140.12,140.21,140.11,140.17,4457.0
2025-06-06 14:20:00,140.17,140.18,140.09,140.17,10367.0,140.17,140.18,140.09,140.17,10367.0
2025-06-06 14:25:00,140.14,140.18,140.04,140.05,9246.0,140.14,140.18,140.04,140.05,9246.0
2025-06-06 14:30:00,140.08,140.39,140.04,140.31,26087.0,140.08,140.39,140.04,140.31,26087.0
2025-06-06 14:35:00,140.27,140.36,140.23,140.24,10948.0,140.27,140.36,140.23,140.24,10948.0
2025-06-06 14:40:00,140.25,140.3,140.13,140.25,9473.0,140.25,140.3,140.13,140.25,9473.0
2025-06-06 14:45:00,140.23,140.29,140.15,140.28,12131.0,140.23,140.29,140.15,140.28,12131.0
2025-06-06 14:50:00,140.22,140.37,140.21,140.36,4760.0,140.22,140.37,140.21,140.36,4760.0
2025-06-06 14:55:00,140.37,140.44,140.37,140.38,10251.0,140.37,140.44,140.37,140.38,10251.0
2025-06-06 15:00:00,140.38,140.5,140.34,140.49,10801.0,140.38,140.5,140.34,140.49,10801.0
2025-06-06 15:05:00,140.49,140.53,140.41,140.41,11894.0,140.49,140.53,140.41,140.41,11894.0
2025-06-06 15:10:00,140.41,140.62,140.4,140.49,18333.0,140.41,140.62,140.4,140.49,18333.0
2025-06-06 15:15:00,140.48,140.52,140.43,140.49,17040.0,140.48,140.52,140.43,140.49,17040.0
2025-06-06 15:20:00,140.48,140.49,140.36,140.46,18362.0,140.48,140.49,140.36,140.46,18362.0
2025-06-06 15:25:00,140.46,140.55,140.37,140.37,35801.0,140.46,140.55,140.37,140.37,35801.0
2025-06-06 15:30:00,140.38,140.48,140.36,140.42,41326.0,140.38,140.48,140.36,140.42,41326.0
2025-06-06 15:35:00,140.42,140.53,140.28,140.3,20487.0,140.42,140.53,140.28,140.3,20487.0
2025-06-06 15:40:00,140.31,140.39,140.13,140.2,42571.0,140.31,140.39,140.13,140.2,42571.0
2025-06-06 15:45:00,140.21,140.32,140.08,140.11,23148.0,140.21,140.32,140.08,140.11,23148.0
2025-06-06 15:50:00,140.14,140.37,140.14,140.34,43391.0,140.14,140.37,140.14,140.34,43391.0
2025-06-06 15:55:00,140.31,140.5,140.19,140.44,284173.0,140.31,140.5,140.19,140.44,284173.0
2025-06-09 09:30:00,141.35,141.41,139.28,139.76,80222.0,141.35,141.41,139.28,139.76,80222.0
2025-06-09 09:35:00,139.78,140.14,139.62,140.0,116102.0,139.78,140.14,139.62,140.0,116102.0
2025-06-09 09:40:00,139.97,140.72,139.97,140.69,34336.0,139.97,140.72,139.97,140.69,34336.0
2025-06-09 09:45:00,140.7,141.01,140.66,140.75,12938.0,140.7,141.01,140.66,140.75,12938.0
2025-06-09 09:50:00,140.83,140.83,140.5,140.67,16980.0,140.83,140.83,140.5,140.67,16980.0
2025-06-09 09:55:00,140.67,140.68,140.41,140.65,32079.0,140.67,140.68,140.41,140.65,32079.0
2025-06-09 10:00:00,140.64,140.67,139.9,140.12,20518.0,140.64,140.67,139.9,140.12,20518.0
2025-06-09 10:05:00,140.12,140.35,140.07,140.14,25618.0,140.12,140.35,140.07,140.14,25618.0
2025-06-09 10:10:00,140.09,140.22,139.77,139.8,19083.0,140.09,140.22,139.77,139.8,19083.0
2025-06-09 10:15:00,139.81,140.09,139.75,140.0,14799.0,139.81,140.09,139.75,140.0,14799.0
2025-06-09 10:20:00,139.94,140.16,139.82,140.06,8478.0,139.94,140.16,139.82,140.06,8478.0
2025-06-09 10:25:00,140.06,140.1,139.88,140.09,9600.0,140.06,140.1,139.88,140.09,9600.0
2025-06-09 10:30:00,140.09,140.19,139.75,139.84,15754.0,140.09,140.19,139.75,139.84,15754.0
2025-06-09 10:35:00,139.75,139.89,139.72,139.81,5036.0,139.75,139.89,139.72,139.81,5036.0
2025-06-09 10:40:00,139.81,139.95,139.59,139.9,11269.0,139.81,139.95,139.59,139.9,11269.0
2025-06-09 10:45:00,139.9,139.9,139.66,139.66,5651.0,139.9,139.9,139.66,139.66,5651.0
2025-06-09 10:50:00,139.66,139.89,139.54,139.64,7723.0,139.66,139.89,139.54,139.64,7723.0
2025-06-09 10:55:00,139.6,139.79,139.6,139.75,5788.0,139.6,139.79,139.6,139.75,5788.0
2025-06-09 11:00:00,139.83,139.87,139.66,139.7,6309.0,139.83,139.87,139.66,139.7,6309.0
2025-06-09 11:05:00,139.66,139.76,139.35,139.46,12048.0,139.66,139.76,139.35,139.46,12048.0
2025-06-09 11:10:00,139.49,139.64,139.41,139.45,7129.0,139.49,139.64,139.41,139.45,7129.0
2025-06-09 11:15:00,139.43,139.6,139.35,139.46,4754.0,139.43,139.6,139.35,139.46,4754.0
2025-06-09 11:20:00,139.56,139.59,139.3,139.45,9590.0,139.56,139.59,139.3,139.45,9590.0
2025-06-09 11:25:00,139.41,139.5,139.35,139.38,3433.0,139.41,139.5,139.35,139.38,3433.0
2025-06-09 11:30:00,139.44,139.69,139.44,139.69,4219.0,139.44,139.69,139.44,139.69,4219.0
2025-06-09 11:35:00,139.69,139.82,139.59,139.64,20282.0,139.69,139.82,139.59,139.64,20282.0
2025-06-09 11:40:00,139.7,139.73,139.51,139.62,8250.0,139.7,139.73,139.51,139.62,8250.0
2025-06-09 11:45:00,139.65,139.65,139.47,139.52,4655.0,139.65,139.65,139.47,139.52,4655.0
2025-06-09 11:50:00,139.53,139.61,139.49,139.61,8980.0,139.53,139.61,139.49,139.61,8980.0
2025-06-09 11:55:00,139.61,139.63,139.5,139.62,4591.0,139.61,139.63,139.5,139.62,4591.0
2025-06-09 12:00:00,139.62,139.71,139.48,139.67,8227.0,139.62,139.71,139.48,139.67,8227.0
2025-06-09 12:05:00,139.63,139.68,139.47,139.55,5146.0,139.63,139.68,139.47,139.55,5146.0
2025-06-09 12:10:00,139.51,139.68,139.36,139.64,16168.0,139.51,139.68,139.36,139.64,16168.0
2025-06-09 12:15:00,139.58,139.64,139.51,139.62,7611.0,139.58,139.64,139.51,139.62,7611.0
2025-06-09 12:20:00,139.6,139.65,139.42,139.53,12518.0,139.6,139.65,139.42,139.53,12518.0
2025-06-09 12:25:00,139.48,139.55,139.37,139.49,9964.0,139.48,139.55,139.37,139.49,9964.0
2025-06-09 12:30:00,139.47,139.63,139.44,139.59,17317.0,139.47,139.63,139.44,139.59,17317.0
2025-06-09 12:35:00,139.63,139.63,139.48,139.48,5576.0,139.63,139.63,139.48,139.48,5576.0
2025-06-09 12:40:00,139.48,139.55,139.45,139.49,9065.0,139.48,139.55,139.45,139.49,9065.0
2025-06-09 12:45:00,139.53,139.62,139.52,139.57,3292.0,139.53,139.62,139.52,139.57,3292.0
2025-06-09 12:50:00,139.61,139.84,139.57,139.81,7250.0,139.61,139.84,139.57,139.81,7250.0
2025-06-09 12:55:00,139.73,139.73,139.6,139.64,7651.0,139.73,139.73,139.6,139.64,7651.0
2025-06-09 13:00:00,139.66,139.83,139.64,139.82,10556.0,139.66,139.83,139.64,139.82,10556.0
2025-06-09 13:05:00,139.82,139.88,139.78,139.79,24123.0,139.82,139.88,139.78,139.79,24123.0
2025-06-09 13:10:00,139.79,140.01,139.79,139.97,19188.0,139.79,140.01,139.79,139.97,19188.0
2025-06-09 13:15:00,139.97,139.98,139.88,139.92,6111.0,139.97,139.98,139.88,139.92,6111.0
2025-06-09 13:20:00,139.96,140.16,139.89,140.12,17560.0,139.96,140.16,139.89,140.12,17560.0
2025-06-09 13:25:00,140.17,140.33,140.13,140.24,20043.0,140.17,140.33,140.13,140.24,20043.0
2025-06-09 13:30:00,140.28,140.44,140.22,140.38,7198.0,140.28,140.44,140.22,140.38,7198.0
2025-06-09 13:35:00,140.4,140.51,140.4,140.51,5574.0,140.4,140.51,140.4,140.51,5574.0
2025-06-09 13:40:00,140.47,140.64,140.47,140.62,5616.0,140.47,140.64,140.47,140.62,5616.0
2025-06-09 13:45:00,140.66,140.66,140.6,140.65,4603.0,140.66,140.66,140.6,140.65,4603.0
2025-06-09 13:50:00,140.66,140.76,140.65,140.75,7858.0,140.66,140.76,140.65,140.75,7858.0
2025-06-09 13:55:00,140.72,140.73,140.54,140.55,5733.0,140.72,140.73,140.54,140.55,5733.0
2025-06-09 14:00:00,140.57,140.59,140.43,140.54,19648.0,140.57,140.59,140.43,140.54,19648.0
2025-06-09 14:05:00,140.55,140.62,140.45,140.47,6943.0,140.55,140.62,140.45,140.47,6943.0
2025-06-09 14:10:00,140.47,140.59,140.44,140.52,5828.0,140.47,140.59,140.44,140.52,5828.0
2025-06-09 14:15:00,140.55,140.55,140.46,140.53,7515.0,140.55,140.55,140.46,140.53,7515.0
2025-06-09 14:20:00,140.51,140.55,140.4,140.44,4192.0,140.51,140.55,140.4,140.44,4192.0
2025-06-09 14:25:00,140.41,140.52,140.39,140.44,9619.0,140.41,140.52,140.39,140.44,9619.0
2025-06-09 14:30:00,140.46,140.59,140.41,140.57,7138.0,140.46,140.59,140.41,140.57,7138.0
2025-06-09 14:35:00,140.57,140.62,140.33,140.33,7536.0,140.57,140.62,140.33,140.33,7536.0
2025-06-09 14:40:00,140.34,140.37,140.29,140.29,7383.0,140.34,140.37,140.29,140.29,7383.0
2025-06-09 14:45:00,140.32,140.38,140.15,140.15,7443.0,140.32,140.38,140.15,140.15,7443.0
2025-06-09 14:50:00,140.15,140.21,139.97,140.03,21547.0,140.15,140.21,139.97,140.03,21547.0
2025-06-09 14:55:00,140.04,140.19,139.95,140.04,64878.0,140.04,140.19,139.95,140.04,64878.0
2025-06-09 15:00:00,140.05,140.23,140.02,140.12,12343.0,140.05,140.23,140.02,140.12,12343.0
2025-06-09 15:05:00,140.1,140.1,139.88,139.9,7531.0,140.1,140.1,139.88,139.9,7531.0
2025-06-09 15:10:00,139.9,139.95,139.76,139.87,9265.0,139.9,139.95,139.76,139.87,9265.0
2025-06-09 15:15:00,139.87,139.97,139.75,139.75,18076.0,139.87,139.97,139.75,139.75,18076.0
2025-06-09 15:20:00,139.81,139.84,139.72,139.77,8491.0,139.81,139.84,139.72,139.77,8491.0
2025-06-09 15:25:00,139.8,139.81,139.66,139.73,8168.0,139.8,139.81,139.66,139.73,8168.0
2025-06-09 15:30:00,139.73,139.74,139.59,139.63,14332.0,139.73,139.74,139.59,139.63,14332.0
2025-06-09 15:35:00,139.61,139.8,139.61,139.72,41357.0,139.61,139.8,139.61,139.72,41357.0
2025-06-09 15:40:00,139.74,139.78,139.65,139.74,26420.0,139.74,139.78,139.65,139.74,26420.0
2025-06-09 15:45:00,139.7,139.72,139.59,139.64,21641.0,139.7,139.72,139.59,139.64,21641.0
2025-06-09 15:50:00,139.65,139.81,139.56,139.6,60760.0,139.65,139.81,139.56,139.6,60760.0
2025-06-09 15:55:00,139.6,140.07,139.57,139.95,253504.0,139.6,140.07,139.57,139.95,253504.0
2025-06-10 09:30:00,140.0,140.0,139.15,139.66,38658.0,140.0,140.0,139.15,139.66,38658.0
2025-06-10 09:35:00,139.65,139.68,139.32,139.35,8454.0,139.65,139.68,139.32,139.35,8454.0
2025-06-10 09:40:00,139.43,139.72,139.27,139.63,18975.0,139.43,139.72,139.27,139.63,18975.0
2025-06-10 09:45:00,139.63,139.95,139.57,139.87,35591.0,139.63,139.95,139.57,139.87,35591.0
2025-06-10 09:50:00,139.87,140.09,139.69,139.72,22877.0,139.87,140.09,139.69,139.72,22877.0
2025-06-10 09:55:00,139.65,140.02,139.58,139.9,8058.0,139.65,140.02,139.58,139.9,8058.0
2025-06-10 10:00:00,139.9,140.49,139.87,140.49,13531.0,139.9,140.49,139.87,140.49,13531.0
2025-06-10 10:05:00,140.51,140.51,140.25,140.27,11812.0,140.51,140.51,140.25,140.27,11812.0
2025-06-10 10:10:00,140.27,140.57,140.27,140.37,18506.0,140.27,140.57,140.27,140.37,18506.0
2025-06-10 10:15:00,140.36,140.66,140.33,140.55,42754.0,140.36,140.66,140.33,140.55,42754.0
2025-06-10 10:20:00,140.48,140.7,140.31,140.69,5198.0,140.48,140.7,140.31,140.69,5198.0
2025-06-10 10:25:00,140.67,140.71,140.38,140.65,8277.0,140.67,140.71,140.38,140.65,8277.0
2025-06-10 10:30:00,140.55,140.79,140.46,140.53,13350.0,140.55,140.79,140.46,140.53,13350.0
2025-06-10 10:35:00,140.54,140.85,140.52,140.72,9663.0,140.54,140.85,140.52,140.72,9663.0
2025-06-10 10:40:00,140.7,141.26,140.7,141.1,11596.0,140.7,141.26,140.7,141.1,11596.0
2025-06-10 10:45:00,141.18,141.32,140.92,141.07,32301.0,141.18,141.32,140.92,141.07,32301.0
2025-06-10 10:50:00,141.07,141.24,141.0,141.0,10680.0,141.07,141.24,141.0,141.0,10680.0
2025-06-10 10:55:00,141.0,141.01,140.85,140.89,11009.0,141.0,141.01,140.85,140.89,11009.0
2025-06-10 11:00:00,140.79,141.19,140.79,141.13,5503.0,140.79,141.19,140.79,141.13,5503.0
2025-06-10 11:05:00,141.15,141.19,141.05,141.05,10246.0,141.15,141.19,141.05,141.05,10246.0
2025-06-10 11:10:00,141.01,141.35,140.99,141.31,7842.0,141.01,141.35,140.99,141.31,7842.0
2025-06-10 11:15:00,141.3,141.39,141.15,141.21,12848.0,141.3,141.39,141.15,141.21,12848.0
2025-06-10 11:20:00,141.21,141.25,141.01,141.03,6954.0,141.21,141.25,141.01,141.03,6954.0
2025-06-10 11:25:00,141.04,141.18,140.84,140.97,18142.0,141.04,141.18,140.84,140.97,18142.0
2025-06-10 11:30:00,140.91,141.0,140.41,140.6,18237.0,140.91,141.0,140.41,140.6,18237.0
2025-06-10 11:35:00,140.7,140.86,140.58,140.69,7881.0,140.7,140.86,140.58,140.69,7881.0
2025-06-10 11:40:00,140.69,140.88,140.64,140.88,18036.0,140.69,140.88,140.64,140.88,18036.0
2025-06-10 11:45:00,140.88,140.98,140.86,140.89,4410.0,140.88,140.98,140.86,140.89,4410.0
2025-06-10 11:50:00,140.96,141.06,140.93,141.02,15449.0,140.96,141.06,140.93,141.02,15449.0
2025-06-10 11:55:00,141.02,141.06,140.8,140.88,13944.0,141.02,141.06,140.8,140.88,13944.0
2025-06-10 12:00:00,140.88,141.11,140.83,141.0,15049.0,140.88,141.11,140.83,141.0,15049.0
2025-06-10 12:05:00,140.99,141.07,140.79,140.87,9345.0,140.99,141.07,140.79,140.87,9345.0
2025-06-10 12:10:00,140.83,140.96,140.77,140.77,6921.0,140.83,140.96,140.77,140.77,6921.0
2025-06-10 12:15:00,140.81,140.86,140.64,140.69,6155.0,140.81,140.86,140.64,140.69,6155.0
2025-06-10 12:20:00,140.72,140.99,140.72,140.99,3400.0,140.72,140.99,140.72,140.99,3400.0
2025-06-10 12:25:00,140.94,141.2,140.9,141.12,18346.0,140.94,141.2,140.9,141.12,18346.0
2025-06-10 12:30:00,141.12,141.25,141.06,141.2,10615.0,141.12,141.25,141.06,141.2,10615.0
2025-06-10 12:35:00,141.2,141.21,141.0,141.12,12510.0,141.2,141.21,141.0,141.12,12510.0
2025-06-10 12:40:00,141.11,141.19,140.97,141.11,24916.0,141.11,141.19,140.97,141.11,24916.0
2025-06-10 12:45:00,141.08,141.19,141.05,141.14,15371.0,141.08,141.19,141.05,141.14,15371.0
2025-06-10 12:50:00,141.14,141.39,141.1,141.39,19120.0,141.14,141.39,141.1,141.39,19120.0
2025-06-10 12:55:00,141.42,141.44,141.34,141.41,13290.0,141.42,141.44,141.34,141.41,13290.0
2025-06-10 13:00:00,141.43,141.45,141.2,141.28,18807.0,141.43,141.45,141.2,141.28,18807.0
2025-06-10 13:05:00,141.27,141.38,141.19,141.28,20430.0,141.27,141.38,141.19,141.28,20430.0
2025-06-10 13:10:00,141.28,141.5,141.28,141.42,12128.0,141.28,141.5,141.28,141.42,12128.0
2025-06-10 13:15:00,141.4,141.42,141.21,141.22,23326.0,141.4,141.42,141.21,141.22,23326.0
2025-06-10 13:20:00,141.22,141.4,141.2,141.33,23359.0,141.22,141.4,141.2,141.33,23359.0
2025-06-10 13:25:00,141.29,141.34,141.15,141.16,17470.0,141.29,141.34,141.15,141.16,17470.0
2025-06-10 13:30:00,141.19,141.35,141.14,141.35,7698.0,141.19,141.35,141.14,141.35,7698.0
2025-06-10 13:35:00,141.35,141.41,141.28,141.34,8191.0,141.35,141.41,141.28,141.34,8191.0
2025-06-10 13:40:00,141.34,141.39,141.21,141.25,11382.0,141.34,141.39,141.21,141.25,11382.0
2025-06-10 13:45:00,141.22,141.25,141.14,141.22,8805.0,141.22,141.25,141.14,141.22,8805.0
2025-06-10 13:50:00,141.21,141.41,141.21,141.4,7187.0,141.21,141.41,141.21,141.4,7187.0
2025-06-10 13:55:00,141.42,141.44,141.26,141.29,12256.0,141.42,141.44,141.26,141.29,12256.0
2025-06-10 14:00:00,141.3,141.3,140.96,141.16,68016.0,141.3,141.3,140.96,141.16,68016.0
2025-06-10 14:05:00,141.16,141.43,141.04,141.43,12326.0,141.16,141.43,141.04,141.43,12326.0
2025-06-10 14:10:00,141.37,141.43,141.29,141.37,8928.0,141.37,141.43,141.29,141.37,8928.0
2025-06-10 14:15:00,141.4,141.51,141.35,141.5,13957.0,141.4,141.51,141.35,141.5,13957.0
2025-06-10 14:20:00,141.51,141.51,141.42,141.5,9919.0,141.51,141.51,141.42,141.5,9919.0
2025-06-10 14:25:00,141.49,141.58,141.31,141.37,13692.0,141.49,141.58,141.31,141.37,13692.0
2025-06-10 14:30:00,141.39,141.48,141.36,141.48,11895.0,141.39,141.48,141.36,141.48,11895.0
2025-06-10 14:35:00,141.5,141.66,141.49,141.64,13669.0,141.5,141.66,141.49,141.64,13669.0
2025-06-10 14:40:00,141.65,141.67,141.57,141.64,11174.0,141.65,141.67,141.57,141.64,11174.0
2025-06-10 14:45:00,141.65,141.78,141.63,141.78,8338.0,141.65,141.78,141.63,141.78,8338.0
2025-06-10 14:50:00,141.77,141.95,141.75,141.95,11873.0,141.77,141.95,141.75,141.95,11873.0
2025-06-10 14:55:00,141.93,142.3,141.92,142.11,38536.0,141.93,142.3,141.92,142.11,38536.0
2025-06-10 15:00:00,142.12,142.39,142.11,142.38,13724.0,142.12,142.39,142.11,142.38,13724.0
2025-06-10 15:05:00,142.34,142.53,142.22,142.37,33655.0,142.34,142.53,142.22,142.37,33655.0
2025-06-10 15:10:00,142.42,142.5,142.27,142.28,25107.0,142.42,142.5,142.27,142.28,25107.0
2025-06-10 15:15:00,142.3,142.34,142.23,142.33,12973.0,142.3,142.34,142.23,142.33,12973.0
2025-06-10 15:20:00,142.31,142.49,142.29,142.49,17769.0,142.31,142.49,142.29,142.49,17769.0
2025-06-10 15:25:00,142.47,142.53,142.42,142.49,28933.0,142.47,142.53,142.42,142.49,28933.0
2025-06-10 15:30:00,142.5,142.5,142.32,142.43,27620.0,142.5,142.5,142.32,142.43,27620.0
2025-06-10 15:35:00,142.43,142.56,142.42,142.45,41168.0,142.43,142.56,142.42,142.45,41168.0
2025-06-10 15:40:00,142.47,142.6,142.38,142.42,35848.0,142.47,142.6,142.38,142.42,35848.0
2025-06-10 15:45:00,142.41,142.52,142.38,142.4,39807.0,142.41,142.52,142.38,142.4,39807.0
2025-06-10 15:50:00,142.42,142.94,142.35,142.92,75186.0,142.42,142.94,142.35,142.92,75186.0
2025-06-10 15:55:00,142.93,143.05,142.81,142.94,211879.0,142.93,143.05,142.81,142.94,211879.0
2025-06-11 09:30:00,144.0,144.0,142.96,143.81,39001.0,144.0,144.0,142.96,143.81,39001.0
2025-06-11 09:35:00,143.63,144.04,143.41,143.78,18584.0,143.63,144.04,143.41,143.78,18584.0
2025-06-11 09:40:00,143.91,144.9,143.85,144.9,19131.0,143.91,144.9,143.85,144.9,19131.0
2025-06-11 09:45:00,144.77,145.0,144.52,144.77,23876.0,144.77,145.0,144.52,144.77,23876.0
2025-06-11 09:50:00,144.76,144.96,144.5,144.84,21065.0,144.76,144.96,144.5,144.84,21065.0
2025-06-11 09:55:00,144.85,145.39,144.78,145.24,63702.0,144.85,145.39,144.78,145.24,63702.0
2025-06-11 10:00:00,145.29,145.51,144.97,145.13,66281.0,145.29,145.51,144.97,145.13,66281.0
2025-06-11 10:05:00,145.17,145.38,144.88,145.26,41718.0,145.17,145.38,144.88,145.26,41718.0
2025-06-11 10:10:00,145.27,145.42,144.92,145.08,30228.0,145.27,145.42,144.92,145.08,30228.0
2025-06-11 10:15:00,145.16,145.2,144.83,145.15,17027.0,145.16,145.2,144.83,145.15,17027.0
2025-06-11 10:20:00,145.19,145.3,144.97,145.02,23022.0,145.19,145.3,144.97,145.02,23022.0
2025-06-11 10:25:00,145.09,145.16,144.7,144.82,23407.0,145.09,145.16,144.7,144.82,23407.0
2025-06-11 10:30:00,144.7,144.7,144.4,144.69,11610.0,144.7,144.7,144.4,144.69,11610.0
2025-06-11 10:35:00,144.6,144.63,144.41,144.63,8485.0,144.6,144.63,144.41,144.63,8485.0
2025-06-11 10:40:00,144.53,144.62,144.32,144.52,10348.0,144.53,144.62,144.32,144.52,10348.0
2025-06-11 10:45:00,144.35,144.61,144.35,144.55,17048.0,144.35,144.61,144.35,144.55,17048.0
2025-06-11 10:50:00,144.55,144.69,144.32,144.58,12727.0,144.55,144.69,144.32,144.58,12727.0
2025-06-11 10:55:00,144.57,144.6,144.35,144.36,7053.0,144.57,144.6,144.35,144.36,7053.0
2025-06-11 11:00:00,144.42,144.62,144.39,144.61,7656.0,144.42,144.62,144.39,144.61,7656.0
2025-06-11 11:05:00,144.55,144.59,143.9,144.05,19748.0,144.55,144.59,143.9,144.05,19748.0
2025-06-11 11:10:00,144.0,144.41,144.0,144.18,14463.0,144.0,144.41,144.0,144.18,14463.0
2025-06-11 11:15:00,144.23,144.35,144.17,144.2,8817.0,144.23,144.35,144.17,144.2,8817.0
2025-06-11 11:20:00,144.2,144.2,144.08,144.19,13762.0,144.2,144.2,144.08,144.19,13762.0
2025-06-11 11:25:00,144.19,144.3,144.09,144.25,19256.0,144.19,144.3,144.09,144.25,19256.0
2025-06-11 11:30:00,144.25,144.25,144.04,144.17,10318.0,144.25,144.25,144.04,144.17,10318.0
2025-06-11 11:35:00,144.17,144.4,144.14,144.14,8544.0,144.17,144.4,144.14,144.14,8544.0
2025-06-11 11:40:00,144.1,144.16,143.96,144.01,9434.0,144.1,144.16,143.96,144.01,9434.0
2025-06-11 11:45:00,144.01,144.06,143.7,143.75,8622.0,144.01,144.06,143.7,143.75,8622.0
2025-06-11 11:50:00,143.75,143.92,143.75,143.89,13418.0,143.75,143.92,143.75,143.89,13418.0
2025-06-11 11:55:00,143.84,143.92,143.74,143.91,13230.0,143.84,143.92,143.74,143.91,13230.0
2025-06-11 12:00:00,143.83,143.97,143.48,143.5,8479.0,143.83,143.97,143.48,143.5,8479.0
2025-06-11 12:05:00,143.5,143.51,143.13,143.36,8988.0,143.5,143.51,143.13,143.36,8988.0
2025-06-11 12:10:00,143.34,143.36,143.12,143.19,4604.0,143.34,143.36,143.12,143.19,4604.0
2025-06-11 12:15:00,143.29,143.3,143.02,143.05,5089.0,143.29,143.3,143.02,143.05,5089.0
2025-06-11 12:20:00,143.05,143.26,142.97,143.19,8166.0,143.05,143.26,142.97,143.19,8166.0
2025-06-11 12:25:00,143.19,143.4,143.19,143.38,7286.0,143.19,143.4,143.19,143.38,7286.0
2025-06-11 12:30:00,143.36,143.44,143.24,143.24,11290.0,143.36,143.44,143.24,143.24,11290.0
2025-06-11 12:35:00,143.24,143.24,143.02,143.08,9013.0,143.24,143.24,143.02,143.08,9013.0
2025-06-11 12:40:00,143.09,143.09,142.89,143.0,11655.0,143.09,143.09,142.89,143.0,11655.0
2025-06-11 12:45:00,143.03,143.28,143.02,143.19,58291.0,143.03,143.28,143.02,143.19,58291.0
2025-06-11 12:50:00,143.28,143.35,143.18,143.26,8268.0,143.28,143.35,143.18,143.26,8268.0
2025-06-11 12:55:00,143.2,143.26,143.09,143.17,10823.0,143.2,143.26,143.09,143.17,10823.0
2025-06-11 13:00:00,143.17,143.34,143.09,143.33,25182.0,143.17,143.34,143.09,143.33,25182.0
2025-06-11 13:05:00,143.33,143.35,143.13,143.18,20070.0,143.33,143.35,143.13,143.18,20070.0
2025-06-11 13:10:00,143.18,143.27,143.03,143.05,6759.0,143.18,143.27,143.03,143.05,6759.0
2025-06-11 13:15:00,143.05,143.19,143.0,143.14,17393.0,143.05,143.19,143.0,143.14,17393.0
2025-06-11 13:20:00,143.12,143.3,143.07,143.26,23976.0,143.12,143.3,143.07,143.26,23976.0
2025-06-11 13:25:00,143.26,143.3,143.11,143.2,22299.0,143.26,143.3,143.11,143.2,22299.0
2025-06-11 13:30:00,143.17,143.18,142.93,143.04,15893.0,143.17,143.18,142.93,143.04,15893.0
2025-06-11 13:35:00,143.04,143.1,142.98,143.02,10680.0,143.04,143.1,142.98,143.02,10680.0
2025-06-11 13:40:00,143.06,143.2,142.84,142.96,8465.0,143.06,143.2,142.84,142.96,8465.0
2025-06-11 13:45:00,142.92,142.99,142.75,142.75,5383.0,142.92,142.99,142.75,142.75,5383.0
2025-06-11 13:50:00,142.73,142.83,142.71,142.76,7773.0,142.73,142.83,142.71,142.76,7773.0
2025-06-11 13:55:00,142.82,142.84,142.53,142.53,11869.0,142.82,142.84,142.53,142.53,11869.0
2025-06-11 14:00:00,142.53,142.62,141.59,141.79,23602.0,142.53,142.62,141.59,141.79,23602.0
2025-06-11 14:05:00,141.78,142.04,141.65,141.85,22050.0,141.78,142.04,141.65,141.85,22050.0
2025-06-11 14:10:00,141.79,141.81,141.48,141.48,21569.0,141.79,141.81,141.48,141.48,21569.0
2025-06-11 14:15:00,141.39,141.41,140.96,141.17,66933.0,141.39,141.41,140.96,141.17,66933.0
2025-06-11 14:20:00,141.17,141.44,141.1,141.44,43708.0,141.17,141.44,141.1,141.44,43708.0
2025-06-11 14:25:00,141.42,141.56,141.28,141.4,11480.0,141.42,141.56,141.28,141.4,11480.0
2025-06-11 14:30:00,141.38,141.61,141.0,141.53,22543.0,141.38,141.61,141.0,141.53,22543.0
2025-06-11 14:35:00,141.53,141.75,141.39,141.72,24422.0,141.53,141.75,141.39,141.72,24422.0
2025-06-11 14:40:00,141.63,141.71,141.44,141.69,16221.0,141.63,141.71,141.44,141.69,16221.0
2025-06-11 14:45:00,141.7,141.79,141.65,141.72,12751.0,141.7,141.79,141.65,141.72,12751.0
2025-06-11 14:50:00,141.67,141.76,141.41,141.48,17460.0,141.67,141.76,141.41,141.48,17460.0
2025-06-11 14:55:00,141.47,141.49,141.22,141.28,8609.0,141.47,141.49,141.22,141.28,8609.0
2025-06-11 15:00:00,141.33,141.35,141.02,141.02,30822.0,141.33,141.35,141.02,141.02,30822.0
2025-06-11 15:05:00,141.0,141.06,140.79,141.01,30453.0,141.0,141.06,140.79,141.01,30453.0
2025-06-11 15:10:00,141.01,141.14,140.97,141.13,24880.0,141.01,141.14,140.97,141.13,24880.0
2025-06-11 15:15:00,141.1,141.16,140.89,140.97,13445.0,141.1,141.16,140.89,140.97,13445.0
2025-06-11 15:20:00,140.94,141.21,140.94,141.21,32463.0,140.94,141.21,140.94,141.21,32463.0
2025-06-11 15:25:00,141.21,141.22,140.87,141.07,24960.0,141.21,141.22,140.87,141.07,24960.0
2025-06-11 15:30:00,141.07,141.25,140.84,140.87,13340.0,141.07,141.25,140.84,140.87,13340.0
2025-06-11 15:35:00,140.83,141.06,140.8,141.0,23873.0,140.83,141.06,140.8,141.0,23873.0
2025-06-11 15:40:00,140.99,141.08,140.81,140.96,24453.0,140.99,141.08,140.81,140.96,24453.0
2025-06-11 15:45:00,141.0,141.08,140.82,140.87,65130.0,141.0,141.08,140.82,140.87,65130.0
2025-06-11 15:50:00,140.9,141.33,140.86,141.29,61460.0,140.9,141.33,140.86,141.29,61460.0
2025-06-11 15:55:00,141.3,141.6,141.26,141.42,191424.0,141.3,141.6,141.26,141.42,191424.0
2025-06-12 09:30:00,140.09,140.69,139.45,139.51,50557.0,140.09,140.69,139.45,139.51,50557.0
2025-06-12 09:35:00,139.53,139.61,139.33,139.53,18907.0,139.53,139.61,139.33,139.53,18907.0
2025-06-12 09:40:00,139.54,140.06,139.38,139.8,14551.0,139.54,140.06,139.38,139.8,14551.0
2025-06-12 09:45:00,139.85,140.15,139.62,140.15,7540.0,139.85,140.15,139.62,140.15,7540.0
2025-06-12 09:50:00,140.2,140.62,140.13,140.3,25557.0,140.2,140.62,140.13,140.3,25557.0
2025-06-12 09:55:00,140.28,140.5,140.0,140.37,25268.0,140.28,140.5,140.0,140.37,25268.0
2025-06-12 10:00:00,140.3,140.75,140.22,140.65,10593.0,140.3,140.75,140.22,140.65,10593.0
2025-06-12 10:05:00,140.65,141.0,140.56,140.9,13414.0,140.65,141.0,140.56,140.9,13414.0
2025-06-12 10:10:00,140.91,140.91,140.62,140.69,8922.0,140.91,140.91,140.62,140.69,8922.0
2025-06-12 10:15:00,140.75,141.03,140.71,140.93,11847.0,140.75,141.03,140.71,140.93,11847.0
2025-06-12 10:20:00,140.98,141.0,140.8,140.91,9243.0,140.98,141.0,140.8,140.91,9243.0
2025-06-12 10:25:00,140.97,141.22,140.82,141.21,15271.0,140.97,141.22,140.82,141.21,15271.0
2025-06-12 10:30:00,141.14,141.57,141.13,141.49,34622.0,141.14,141.57,141.13,141.49,34622.0
2025-06-12 10:35:00,141.49,141.52,141.31,141.42,10302.0,141.49,141.52,141.31,141.42,10302.0
2025-06-12 10:40:00,141.46,141.5,141.28,141.35,25937.0,141.46,141.5,141.28,141.35,25937.0
2025-06-12 10:45:00,141.31,141.42,141.31,141.37,7350.0,141.31,141.42,141.31,141.37,7350.0
2025-06-12 10:50:00,141.31,141.39,141.08,141.08,4914.0,141.31,141.39,141.08,141.08,4914.0
2025-06-12 10:55:00,141.08,141.17,140.85,140.87,7619.0,141.08,141.17,140.85,140.87,7619.0
2025-06-12 11:00:00,140.87,141.12,140.87,140.95,8619.0,140.87,141.12,140.87,140.95,8619.0
2025-06-12 11:05:00,141.0,141.01,140.76,140.85,6516.0,141.0,141.01,140.76,140.85,6516.0
2025-06-12 11:10:00,140.77,140.91,140.74,140.81,4612.0,140.77,140.91,140.74,140.81,4612.0
2025-06-12 11:15:00,140.83,140.84,140.61,140.69,7171.0,140.83,140.84,140.61,140.69,7171.0
2025-06-12 11:20:00,140.69,140.7,140.25,140.27,33402.0,140.69,140.7,140.25,140.27,33402.0
2025-06-12 11:25:00,140.24,140.4,140.23,140.3,31536.0,140.24,140.4,140.23,140.3,31536.0
2025-06-12 11:30:00,140.28,140.37,140.18,140.3,18772.0,140.28,140.37,140.18,140.3,18772.0
2025-06-12 11:35:00,140.33,140.36,140.08,140.14,9553.0,140.33,140.36,140.08,140.14,9553.0
2025-06-12 11:40:00,140.14,140.19,140.04,140.16,20066.0,140.14,140.19,140.04,140.16,20066.0
2025-06-12 11:45:00,140.19,140.23,140.04,140.21,14172.0,140.19,140.23,140.04,140.21,14172.0
2025-06-12 11:50:00,140.19,140.35,140.15,140.29,16860.0,140.19,140.35,140.15,140.29,16860.0
2025-06-12 11:55:00,140.29,140.44,140.29,140.42,17645.0,140.29,140.44,140.29,140.42,17645.0
2025-06-12 12:00:00,140.42,140.57,140.2,140.25,13993.0,140.42,140.57,140.2,140.25,13993.0
2025-06-12 12:05:00,140.27,140.55,140.26,140.55,13144.0,140.27,140.55,140.26,140.55,13144.0
2025-06-12 12:10:00,140.52,140.85,140.51,140.85,6018.0,140.52,140.85,140.51,140.85,6018.0
2025-06-12 12:15:00,140.95,140.95,140.7,140.83,10430.0,140.95,140.95,140.7,140.83,10430.0
2025-06-12 12:20:00,140.82,140.9,140.67,140.71,6137.0,140.82,140.9,140.67,140.71,6137.0
2025-06-12 12:25:00,140.74,140.88,140.63,140.82,14176.0,140.74,140.88,140.63,140.82,14176.0
2025-06-12 12:30:00,140.82,140.83,140.47,140.78,16924.0,140.82,140.83,140.47,140.78,16924.0
2025-06-12 12:35:00,140.8,141.0,140.79,140.99,11911.0,140.8,141.0,140.79,140.99,11911.0
2025-06-12 12:40:00,140.94,141.05,140.92,140.94,5239.0,140.94,141.05,140.92,140.94,5239.0
2025-06-12 12:45:00,140.98,141.04,140.75,140.75,12460.0,140.98,141.04,140.75,140.75,12460.0
2025-06-12 12:50:00,140.7,140.71,140.48,140.48,4853.0,140.7,140.71,140.48,140.48,4853.0
2025-06-12 12:55:00,140.5,140.53,140.34,140.34,10784.0,140.5,140.53,140.34,140.34,10784.0
2025-06-12 13:00:00,140.42,140.7,140.42,140.62,27601.0,140.42,140.7,140.42,140.62,27601.0
2025-06-12 13:05:00,140.62,140.77,140.61,140.71,17904.0,140.62,140.77,140.61,140.71,17904.0
2025-06-12 13:10:00,140.74,140.78,140.67,140.76,13905.0,140.74,140.78,140.67,140.76,13905.0
2025-06-12 13:15:00,140.76,140.9,140.7,140.82,9341.0,140.76,140.9,140.7,140.82,9341.0
2025-06-12 13:20:00,140.84,140.85,140.65,140.66,3868.0,140.84,140.85,140.65,140.66,3868.0
2025-06-12 13:25:00,140.68,140.72,140.52,140.61,9124.0,140.68,140.72,140.52,140.61,9124.0
2025-06-12 13:30:00,140.54,140.78,140.52,140.73,43983.0,140.54,140.78,140.52,140.73,43983.0
2025-06-12 13:35:00,140.66,140.79,140.34,140.42,19904.0,140.66,140.79,140.34,140.42,19904.0
2025-06-12 13:40:00,140.5,140.61,140.4,140.44,13460.0,140.5,140.61,140.4,140.44,13460.0
2025-06-12 13:45:00,140.48,140.61,140.48,140.49,9807.0,140.48,140.61,140.48,140.49,9807.0
2025-06-12 13:50:00,140.49,140.65,140.48,140.64,8941.0,140.49,140.65,140.48,140.64,8941.0
2025-06-12 13:55:00,140.62,140.64,140.5,140.52,15633.0,140.62,140.64,140.5,140.52,15633.0
2025-06-12 14:00:00,140.56,140.76,140.55,140.71,28068.0,140.56,140.76,140.55,140.71,28068.0
2025-06-12 14:05:00,140.71,140.74,140.66,140.69,2992.0,140.71,140.74,140.66,140.69,2992.0
2025-06-12 14:10:00,140.68,140.85,140.64,140.77,10875.0,140.68,140.85,140.64,140.77,10875.0
2025-06-12 14:15:00,140.77,140.85,140.71,140.8,9368.0,140.77,140.85,140.71,140.8,9368.0
2025-06-12 14:20:00,140.83,140.88,140.71,140.75,6951.0,140.83,140.88,140.71,140.75,6951.0
2025-06-12 14:25:00,140.79,140.8,140.59,140.66,9792.0,140.79,140.8,140.59,140.66,9792.0
2025-06-12 14:30:00,140.64,140.69,140.58,140.66,8337.0,140.64,140.69,140.58,140.66,8337.0
2025-06-12 14:35:00,140.66,140.78,140.65,140.75,18803.0,140.66,140.78,140.65,140.75,18803.0
2025-06-12 14:40:00,140.76,140.76,140.65,140.71,3880.0,140.76,140.76,140.65,140.71,3880.0
2025-06-12 14:45:00,140.69,140.72,140.54,140.64,5235.0,140.69,140.72,140.54,140.64,5235.0
2025-06-12 14:50:00,140.63,140.69,140.58,140.63,5767.0,140.63,140.69,140.58,140.63,5767.0
2025-06-12 14:55:00,140.65,140.79,140.62,140.71,12951.0,140.65,140.79,140.62,140.71,12951.0
2025-06-12 15:00:00,140.7,140.92,140.66,140.92,7626.0,140.7,140.92,140.66,140.92,7626.0
2025-06-12 15:05:00,140.93,140.96,140.79,140.83,12441.0,140.93,140.96,140.79,140.83,12441.0
2025-06-12 15:10:00,140.84,140.91,140.81,140.83,13881.0,140.84,140.91,140.81,140.83,13881.0
2025-06-12 15:15:00,140.83,140.88,140.77,140.77,28809.0,140.83,140.88,140.77,140.77,28809.0
2025-06-12 15:20:00,140.82,140.82,140.72,140.78,21318.0,140.82,140.82,140.72,140.78,21318.0
2025-06-12 15:25:00,140.77,140.78,140.62,140.67,8567.0,140.77,140.78,140.62,140.67,8567.0
2025-06-12 15:30:00,140.68,140.75,140.59,140.72,17680.0,140.68,140.75,140.59,140.72,17680.0
2025-06-12 15:35:00,140.71,140.77,140.62,140.75,14765.0,140.71,140.77,140.62,140.75,14765.0
2025-06-12 15:40:00,140.74,140.83,140.7,140.77,10578.0,140.74,140.83,140.7,140.77,10578.0
2025-06-12 15:45:00,140.73,140.83,140.69,140.72,13263.0,140.73,140.83,140.69,140.72,13263.0
2025-06-12 15:50:00,140.67,140.81,140.57,140.65,26177.0,140.67,140.81,140.57,140.65,26177.0
2025-06-12 15:55:00,140.65,140.82,140.46,140.79,129276.0,140.65,140.82,140.46,140.79,129276.0
2025-06-13 09:30:00,138.55,138.87,138.05,138.38,58673.0,138.55,138.87,138.05,138.38,58673.0
2025-06-13 09:35:00,138.48,138.84,138.1,138.65,18864.0,138.48,138.84,138.1,138.65,18864.0
2025-06-13 09:40:00,138.75,139.03,138.5,138.96,12842.0,138.75,139.03,138.5,138.96,12842.0
2025-06-13 09:45:00,139.01,139.01,138.62,138.75,13609.0,139.01,139.01,138.62,138.75,13609.0
2025-06-13 09:50:00,138.76,138.77,137.98,138.0,31359.0,138.76,138.77,137.98,138.0,31359.0
2025-06-13 09:55:00,137.94,138.1,137.65,137.65,9330.0,137.94,138.1,137.65,137.65,9330.0
2025-06-13 10:00:00,137.78,138.06,137.7,137.89,65361.0,137.78,138.06,137.7,137.89,65361.0
2025-06-13 10:05:00,137.83,138.31,137.81,138.3,10067.0,137.83,138.31,137.81,138.3,10067.0
2025-06-13 10:10:00,138.33,138.4,137.62,137.75,19535.0,138.33,138.4,137.62,137.75,19535.0
2025-06-13 10:15:00,137.77,137.95,137.65,137.74,13857.0,137.77,137.95,137.65,137.74,13857.0
2025-06-13 10:20:00,137.68,137.89,137.47,137.7,34237.0,137.68,137.89,137.47,137.7,34237.0
2025-06-13 10:25:00,137.7,137.72,137.05,137.05,17157.0,137.7,137.72,137.05,137.05,17157.0
2025-06-13 10:30:00,137.13,137.5,137.04,137.43,20574.0,137.13,137.5,137.04,137.43,20574.0
2025-06-13 10:35:00,137.39,137.55,137.19,137.55,18039.0,137.39,137.55,137.19,137.55,18039.0
2025-06-13 10:40:00,137.5,137.77,137.48,137.51,32457.0,137.5,137.77,137.48,137.51,32457.0
2025-06-13 10:45:00,137.51,137.67,137.37,137.55,16295.0,137.51,137.67,137.37,137.55,16295.0
2025-06-13 10:50:00,137.62,138.19,137.53,138.18,13055.0,137.62,138.19,137.53,138.18,13055.0
2025-06-13 10:55:00,138.22,138.29,138.03,138.22,14896.0,138.22,138.29,138.03,138.22,14896.0
2025-06-13 11:00:00,138.18,138.31,138.11,138.3,6403.0,138.18,138.31,138.11,138.3,6403.0
2025-06-13 11:05:00,138.29,138.45,138.27,138.4,10789.0,138.29,138.45,138.27,138.4,10789.0
2025-06-13 11:10:00,138.37,138.61,138.16,138.56,9776.0,138.37,138.61,138.16,138.56,9776.0
2025-06-13 11:15:00,138.62,138.74,138.38,138.48,8083.0,138.62,138.74,138.38,138.48,8083.0
2025-06-13 11:20:00,138.48,138.79,138.48,138.69,12857.0,138.48,138.79,138.48,138.69,12857.0
2025-06-13 11:25:00,138.62,138.8,138.61,138.74,10094.0,138.62,138.8,138.61,138.74,10094.0
2025-06-13 11:30:00,138.8,138.85,138.58,138.65,14176.0,138.8,138.85,138.58,138.65,14176.0
2025-06-13 11:35:00,138.63,138.71,138.49,138.54,5230.0,138.63,138.71,138.49,138.54,5230.0
2025-06-13 11:40:00,138.52,138.65,138.44,138.64,6917.0,138.52,138.65,138.44,138.64,6917.0
2025-06-13 11:45:00,138.65,138.7,138.51,138.61,8485.0,138.65,138.7,138.51,138.61,8485.0
2025-06-13 11:50:00,138.62,138.82,138.6,138.72,12501.0,138.62,138.82,138.6,138.72,12501.0
2025-06-13 11:55:00,138.68,138.68,138.44,138.56,10987.0,138.68,138.68,138.44,138.56,10987.0
2025-06-13 12:00:00,138.58,138.63,138.44,138.47,9598.0,138.58,138.63,138.44,138.47,9598.0
2025-06-13 12:05:00,138.52,138.69,138.47,138.65,11205.0,138.52,138.69,138.47,138.65,11205.0
2025-06-13 12:10:00,138.65,138.78,138.64,138.67,10916.0,138.65,138.78,138.64,138.67,10916.0
2025-06-13 12:15:00,138.66,138.84,138.55,138.75,8372.0,138.66,138.84,138.55,138.75,8372.0
2025-06-13 12:20:00,138.78,138.79,138.62,138.62,8758.0,138.78,138.79,138.62,138.62,8758.0
2025-06-13 12:25:00,138.62,138.64,138.43,138.44,8397.0,138.62,138.64,138.43,138.44,8397.0
2025-06-13 12:30:00,138.44,138.6,138.44,138.59,6552.0,138.44,138.6,138.44,138.59,6552.0
2025-06-13 12:35:00,138.56,138.72,138.34,138.34,16495.0,138.56,138.72,138.34,138.34,16495.0
2025-06-13 12:40:00,138.34,138.38,138.27,138.34,7274.0,138.34,138.38,138.27,138.34,7274.0
2025-06-13 12:45:00,138.33,138.38,138.18,138.23,10035.0,138.33,138.38,138.18,138.23,10035.0
2025-06-13 12:50:00,138.14,138.47,138.12,138.43,10937.0,138.14,138.47,138.12,138.43,10937.0
2025-06-13 12:55:00,138.43,138.65,138.42,138.47,7067.0,138.43,138.65,138.42,138.47,7067.0
2025-06-13 13:00:00,138.4,138.46,138.32,138.34,6448.0,138.4,138.46,138.32,138.34,6448.0
2025-06-13 13:05:00,138.34,138.38,138.16,138.19,7656.0,138.34,138.38,138.16,138.19,7656.0
2025-06-13 13:10:00,138.15,138.17,137.92,137.95,11726.0,138.15,138.17,137.92,137.95,11726.0
2025-06-13 13:15:00,137.99,137.99,137.71,137.77,14587.0,137.99,137.99,137.71,137.77,14587.0
2025-06-13 13:20:00,137.78,138.1,137.78,137.99,14000.0,137.78,138.1,137.78,137.99,14000.0
2025-06-13 13:25:00,137.98,138.0,137.69,137.7,5373.0,137.98,138.0,137.69,137.7,5373.0
2025-06-13 13:30:00,137.65,137.77,137.55,137.62,10540.0,137.65,137.77,137.55,137.62,10540.0
2025-06-13 13:35:00,137.62,137.67,137.49,137.53,8432.0,137.62,137.67,137.49,137.53,8432.0
2025-06-13 13:40:00,137.55,137.64,137.31,137.35,10499.0,137.55,137.64,137.31,137.35,10499.0
2025-06-13 13:45:00,137.39,137.49,137.36,137.37,15778.0,137.39,137.49,137.36,137.37,15778.0
2025-06-13 13:50:00,137.37,137.68,137.37,137.64,6961.0,137.37,137.68,137.37,137.64,6961.0
2025-06-13 13:55:00,137.64,137.64,137.53,137.63,8783.0,137.64,137.64,137.53,137.63,8783.0
2025-06-13 14:00:00,137.55,137.69,137.19,137.27,16397.0,137.55,137.69,137.19,137.27,16397.0
2025-06-13 14:05:00,137.3,137.44,137.04,137.09,13224.0,137.3,137.44,137.04,137.09,13224.0
2025-06-13 14:10:00,137.09,137.17,136.94,137.04,25488.0,137.09,137.17,136.94,137.04,25488.0
2025-06-13 14:15:00,137.03,137.05,136.72,136.91,19127.0,137.03,137.05,136.72,136.91,19127.0
2025-06-13 14:20:00,136.91,136.93,136.74,136.89,9049.0,136.91,136.93,136.74,136.89,9049.0
2025-06-13 14:25:00,136.82,136.85,136.54,136.59,11898.0,136.82,136.85,136.54,136.59,11898.0
2025-06-13 14:30:00,136.6,136.71,136.28,136.51,19065.0,136.6,136.71,136.28,136.51,19065.0
2025-06-13 14:35:00,136.46,136.53,136.12,136.31,14446.0,136.46,136.53,136.12,136.31,14446.0
2025-06-13 14:40:00,136.2,136.42,136.11,136.35,9644.0,136.2,136.42,136.11,136.35,9644.0
2025-06-13 14:45:00,136.34,136.67,136.34,136.43,11334.0,136.34,136.67,136.34,136.43,11334.0
2025-06-13 14:50:00,136.43,136.7,136.43,136.7,22178.0,136.43,136.7,136.43,136.7,22178.0
2025-06-13 14:55:00,136.73,136.76,136.5,136.74,11245.0,136.73,136.76,136.5,136.74,11245.0
2025-06-13 15:00:00,136.71,136.78,136.43,136.65,10746.0,136.71,136.78,136.43,136.65,10746.0
2025-06-13 15:05:00,136.65,136.89,136.63,136.81,12511.0,136.65,136.89,136.63,136.81,12511.0
2025-06-13 15:10:00,136.78,136.89,136.66,136.78,10432.0,136.78,136.89,136.66,136.78,10432.0
2025-06-13 15:15:00,136.8,136.84,136.51,136.53,10700.0,136.8,136.84,136.51,136.53,10700.0
2025-06-13 15:20:00,136.53,136.78,136.43,136.45,34282.0,136.53,136.78,136.43,136.45,34282.0
2025-06-13 15:25:00,136.42,136.42,136.25,136.32,22896.0,136.42,136.42,136.25,136.32,22896.0
2025-06-13 15:30:00,136.36,136.51,136.28,136.38,22016.0,136.36,136.51,136.28,136.38,22016.0
2025-06-13 15:35:00,136.38,136.61,136.34,136.52,26712.0,136.38,136.61,136.34,136.52,26712.0
2025-06-13 15:40:00,136.5,136.61,136.34,136.34,28204.0,136.5,136.61,136.34,136.34,28204.0
2025-06-13 15:45:00,136.35,136.46,136.1,136.32,96995.0,136.35,136.46,136.1,136.32,96995.0
2025-06-13 15:50:00,136.37,136.5,136.22,136.27,73577.0,136.37,136.5,136.22,136.27,73577.0
2025-06-13 15:55:00,136.23,136.47,136.18,136.43,209096.0,136.23,136.47,136.18,136.43,209096.0
2025-06-16 09:30:00,137.54,138.95,137.54,138.58,69951.0,137.54,138.95,137.54,138.58,69951.0
2025-06-16 09:35:00,138.58,138.77,137.72,137.89,59267.0,138.58,138.77,137.72,137.89,59267.0
2025-06-16 09:40:00,137.89,138.05,137.74,137.92,16061.0,137.89,138.05,137.74,137.92,16061.0
2025-06-16 09:45:00,137.97,138.58,137.97,138.46,26053.0,137.97,138.58,137.97,138.46,26053.0
2025-06-16 09:50:00,138.52,138.71,138.32,138.59,18108.0,138.52,138.71,138.32,138.59,18108.0
2025-06-16 09:55:00,138.59,138.78,138.51,138.73,11126.0,138.59,138.78,138.51,138.73,11126.0
2025-06-16 10:00:00,138.66,138.86,138.57,138.68,6699.0,138.66,138.86,138.57,138.68,6699.0
2025-06-16 10:05:00,138.7,138.78,138.38,138.53,40082.0,138.7,138.78,138.38,138.53,40082.0
2025-06-16 10:10:00,138.53,138.92,138.53,138.87,15490.0,138.53,138.92,138.53,138.87,15490.0
2025-06-16 10:15:00,138.94,139.52,138.94,139.46,18511.0,138.94,139.52,138.94,139.46,18511.0
2025-06-16 10:20:00,139.48,139.55,139.27,139.39,34747.0,139.48,139.55,139.27,139.39,34747.0
2025-06-16 10:25:00,139.3,139.58,139.27,139.45,15435.0,139.3,139.58,139.27,139.45,15435.0
2025-06-16 10:30:00,139.42,139.76,139.4,139.74,11169.0,139.42,139.76,139.4,139.74,11169.0
2025-06-16 10:35:00,139.71,139.87,139.69,139.78,13435.0,139.71,139.87,139.69,139.78,13435.0
2025-06-16 10:40:00,139.8,139.96,139.7,139.89,13641.0,139.8,139.96,139.7,139.89,13641.0
2025-06-16 10:45:00,139.89,140.04,139.7,139.71,12220.0,139.89,140.04,139.7,139.71,12220.0
2025-06-16 10:50:00,139.71,139.77,139.55,139.65,32411.0,139.71,139.77,139.55,139.65,32411.0
2025-06-16 10:55:00,139.71,139.81,139.63,139.78,13263.0,139.71,139.81,139.63,139.78,13263.0
2025-06-16 11:00:00,139.77,139.96,139.76,139.9,24127.0,139.77,139.96,139.76,139.9,24127.0
2025-06-16 11:05:00,139.9,139.9,139.43,139.46,5601.0,139.9,139.9,139.43,139.46,5601.0
2025-06-16 11:10:00,139.47,139.62,139.4,139.61,10946.0,139.47,139.62,139.4,139.61,10946.0
2025-06-16 11:15:00,139.63,139.7,139.47,139.5,6274.0,139.63,139.7,139.47,139.5,6274.0
2025-06-16 11:20:00,139.41,139.41,139.26,139.3,13896.0,139.41,139.41,139.26,139.3,13896.0
2025-06-16 11:25:00,139.32,139.34,139.08,139.14,20151.0,139.32,139.34,139.08,139.14,20151.0
2025-06-16 11:30:00,139.13,139.18,139.04,139.08,9149.0,139.13,139.18,139.04,139.08,9149.0
2025-06-16 11:35:00,139.08,139.3,139.02,139.21,11247.0,139.08,139.3,139.02,139.21,11247.0
2025-06-16 11:40:00,139.23,139.38,139.18,139.19,10337.0,139.23,139.38,139.18,139.19,10337.0
2025-06-16 11:45:00,139.19,139.3,139.15,139.27,7017.0,139.19,139.3,139.15,139.27,7017.0
2025-06-16 11:50:00,139.25,139.29,139.13,139.16,8440.0,139.25,139.29,139.13,139.16,8440.0
2025-06-16 11:55:00,139.15,139.23,139.02,139.12,19652.0,139.15,139.23,139.02,139.12,19652.0
2025-06-16 12:00:00,139.11,139.16,138.82,138.97,9708.0,139.11,139.16,138.82,138.97,9708.0
2025-06-16 12:05:00,138.97,138.97,138.79,138.8,4907.0,138.97,138.97,138.79,138.8,4907.0
2025-06-16 12:10:00,138.81,138.91,138.78,138.89,9624.0,138.81,138.91,138.78,138.89,9624.0
2025-06-16 12:15:00,138.88,139.03,138.86,138.96,12698.0,138.88,139.03,138.86,138.96,12698.0
2025-06-16 12:20:00,138.93,139.07,138.92,139.0,9831.0,138.93,139.07,138.92,139.0,9831.0
2025-06-16 12:25:00,138.99,139.0,138.84,138.84,7068.0,138.99,139.0,138.84,138.84,7068.0
2025-06-16 12:30:00,138.88,138.98,138.87,138.88,6467.0,138.88,138.98,138.87,138.88,6467.0
2025-06-16 12:35:00,138.88,138.96,138.82,138.86,6103.0,138.88,138.96,138.82,138.86,6103.0
2025-06-16 12:40:00,138.84,138.9,138.75,138.75,5514.0,138.84,138.9,138.75,138.75,5514.0
2025-06-16 12:45:00,138.74,138.85,138.71,138.71,5471.0,138.74,138.85,138.71,138.71,5471.0
2025-06-16 12:50:00,138.71,138.88,138.71,138.81,5220.0,138.71,138.88,138.71,138.81,5220.0
2025-06-16 12:55:00,138.78,138.78,138.59,138.66,5951.0,138.78,138.78,138.59,138.66,5951.0
2025-06-16 13:00:00,138.66,138.78,138.66,138.68,4782.0,138.66,138.78,138.66,138.68,4782.0
2025-06-16 13:05:00,138.69,138.78,138.59,138.74,13616.0,138.69,138.78,138.59,138.74,13616.0
2025-06-16 13:10:00,138.73,138.77,138.58,138.58,8548.0,138.73,138.77,138.58,138.58,8548.0
2025-06-16 13:15:00,138.58,138.65,138.53,138.62,6626.0,138.58,138.65,138.53,138.62,6626.0
2025-06-16 13:20:00,138.63,138.63,138.44,138.44,8634.0,138.63,138.63,138.44,138.44,8634.0
2025-06-16 13:25:00,138.47,138.7,138.47,138.64,9344.0,138.47,138.7,138.47,138.64,9344.0
2025-06-16 13:30:00,138.64,138.78,138.64,138.78,14231.0,138.64,138.78,138.64,138.78,14231.0
2025-06-16 13:35:00,138.78,138.78,138.58,138.58,8512.0,138.78,138.78,138.58,138.58,8512.0
2025-06-16 13:40:00,138.54,138.7,138.54,138.6,7990.0,138.54,138.7,138.54,138.6,7990.0
2025-06-16 13:45:00,138.58,138.61,138.51,138.56,14176.0,138.58,138.61,138.51,138.56,14176.0
2025-06-16 13:50:00,138.54,138.6,138.39,138.39,9847.0,138.54,138.6,138.39,138.39,9847.0
2025-06-16 13:55:00,138.38,138.42,138.17,138.24,6588.0,138.38,138.42,138.17,138.24,6588.0
2025-06-16 14:00:00,138.24,138.48,138.24,138.44,9013.0,138.24,138.48,138.24,138.44,9013.0
2025-06-16 14:05:00,138.44,138.5,138.39,138.43,8738.0,138.44,138.5,138.39,138.43,8738.0
2025-06-16 14:10:00,138.41,138.41,138.33,138.33,5942.0,138.41,138.41,138.33,138.33,5942.0
2025-06-16 14:15:00,138.35,138.4,138.29,138.3,7061.0,138.35,138.4,138.29,138.3,7061.0
2025-06-16 14:20:00,138.33,138.36,138.23,138.29,8843.0,138.33,138.36,138.23,138.29,8843.0
2025-06-16 14:25:00,138.28,138.28,138.17,138.2,5174.0,138.28,138.28,138.17,138.2,5174.0
2025-06-16 14:30:00,138.23,138.23,138.12,138.15,4103.0,138.23,138.23,138.12,138.15,4103.0
2025-06-16 14:35:00,138.11,138.15,138.05,138.06,4694.0,138.11,138.15,138.05,138.06,4694.0
2025-06-16 14:40:00,138.06,138.1,137.96,137.96,5184.0,138.06,138.1,137.96,137.96,5184.0
2025-06-16 14:45:00,137.95,137.95,137.83,137.85,6302.0,137.95,137.95,137.83,137.85,6302.0
2025-06-16 14:50:00,137.84,137.92,137.78,137.91,7315.0,137.84,137.92,137.78,137.91,7315.0
2025-06-16 14:55:00,137.94,138.1,137.92,138.08,5455.0,137.94,138.1,137.92,138.08,5455.0
2025-06-16 15:00:00,138.02,138.04,137.94,137.96,7382.0,138.02,138.04,137.94,137.96,7382.0
2025-06-16 15:05:00,137.92,137.98,137.87,137.9,7280.0,137.92,137.98,137.87,137.9,7280.0
2025-06-16 15:10:00,137.89,138.04,137.86,137.99,11866.0,137.89,138.04,137.86,137.99,11866.0
2025-06-16 15:15:00,137.96,138.01,137.89,137.92,12924.0,137.96,138.01,137.89,137.92,12924.0
2025-06-16 15:20:00,137.88,138.23,137.84,138.05,36043.0,137.88,138.23,137.84,138.05,36043.0
2025-06-16 15:25:00,138.03,138.13,137.93,137.95,12374.0,138.03,138.13,137.93,137.95,12374.0
2025-06-16 15:30:00,137.96,137.99,137.7,137.7,16073.0,137.96,137.99,137.7,137.7,16073.0
2025-06-16 15:35:00,137.69,137.78,137.61,137.73,31346.0,137.69,137.78,137.61,137.73,31346.0
2025-06-16 15:40:00,137.7,137.81,137.67,137.75,13812.0,137.7,137.81,137.67,137.75,13812.0
2025-06-16 15:45:00,137.76,138.01,137.76,137.9,19279.0,137.76,138.01,137.76,137.9,19279.0
2025-06-16 15:50:00,137.85,138.14,137.83,138.11,43622.0,137.85,138.14,137.83,138.11,43622.0
2025-06-16 15:55:00,138.14,138.3,137.83,138.24,197292.0,138.14,138.3,137.83,138.24,197292.0
2025-06-17 09:30:00,137.46,137.61,136.81,137.26,46274.0,137.46,137.61,136.81,137.26,46274.0
2025-06-17 09:35:00,137.27,137.47,137.0,137.09,11312.0,137.27,137.47,137.0,137.09,11312.0
2025-06-17 09:40:00,137.1,137.27,136.98,137.22,11688.0,137.1,137.27,136.98,137.22,11688.0
2025-06-17 09:45:00,137.19,137.32,136.94,137.08,13131.0,137.19,137.32,136.94,137.08,13131.0
2025-06-17 09:50:00,137.08,137.46,136.9,137.44,32379.0,137.08,137.46,136.9,137.44,32379.0
2025-06-17 09:55:00,137.42,137.49,136.88,137.01,16424.0,137.42,137.49,136.88,137.01,16424.0
2025-06-17 10:00:00,137.08,137.11,136.72,136.74,14420.0,137.08,137.11,136.72,136.74,14420.0
2025-06-17 10:05:00,136.73,136.84,136.43,136.56,29050.0,136.73,136.84,136.43,136.56,29050.0
2025-06-17 10:10:00,136.61,136.83,136.6,136.83,19666.0,136.61,136.83,136.6,136.83,19666.0
2025-06-17 10:15:00,136.81,136.82,136.62,136.69,15206.0,136.81,136.82,136.62,136.69,15206.0
2025-06-17 10:20:00,136.69,136.76,136.48,136.48,26246.0,136.69,136.76,136.48,136.48,26246.0
2025-06-17 10:25:00,136.46,136.6,136.43,136.56,24503.0,136.46,136.6,136.43,136.56,24503.0
2025-06-17 10:30:00,136.5,136.82,136.5,136.7,22176.0,136.5,136.82,136.5,136.7,22176.0
2025-06-17 10:35:00,136.69,136.71,136.61,136.7,11168.0,136.69,136.71,136.61,136.7,11168.0
2025-06-17 10:40:00,136.63,136.66,136.26,136.35,16539.0,136.63,136.66,136.26,136.35,16539.0
2025-06-17 10:45:00,136.32,136.47,136.29,136.4,15985.0,136.32,136.47,136.29,136.4,15985.0
2025-06-17 10:50:00,136.42,136.62,136.4,136.44,23682.0,136.42,136.62,136.4,136.44,23682.0
2025-06-17 10:55:00,136.44,136.47,136.25,136.26,18721.0,136.44,136.47,136.25,136.26,18721.0
2025-06-17 11:00:00,136.24,136.38,136.2,136.31,23581.0,136.24,136.38,136.2,136.31,23581.0
2025-06-17 11:05:00,136.32,136.35,136.14,136.14,13471.0,136.32,136.35,136.14,136.14,13471.0
2025-06-17 11:10:00,136.2,136.3,136.13,136.3,19839.0,136.2,136.3,136.13,136.3,19839.0
2025-06-17 11:15:00,136.24,136.3,135.95,136.07,21434.0,136.24,136.3,135.95,136.07,21434.0
2025-06-17 11:20:00,136.04,136.12,135.96,136.03,10306.0,136.04,136.12,135.96,136.03,10306.0
2025-06-17 11:25:00,136.01,136.04,135.88,135.88,8241.0,136.01,136.04,135.88,135.88,8241.0
2025-06-17 11:30:00,135.88,135.92,135.77,135.8,11243.0,135.88,135.92,135.77,135.8,11243.0
2025-06-17 11:35:00,135.78,135.87,135.73,135.74,54971.0,135.78,135.87,135.73,135.74,54971.0
2025-06-17 11:40:00,135.78,136.07,135.77,136.03,8189.0,135.78,136.07,135.77,136.03,8189.0
2025-06-17 11:45:00,136.06,136.07,135.87,135.97,13741.0,136.06,136.07,135.87,135.97,13741.0
2025-06-17 11:50:00,136.02,136.17,136.0,136.13,8328.0,136.02,136.17,136.0,136.13,8328.0
2025-06-17 11:55:00,136.11,136.17,136.03,136.1,3616.0,136.11,136.17,136.03,136.1,3616.0
2025-06-17 12:00:00,136.13,136.35,136.12,136.35,4033.0,136.13,136.35,136.12,136.35,4033.0
2025-06-17 12:05:00,136.35,136.41,136.1,136.18,11437.0,136.35,136.41,136.1,136.18,11437.0
2025-06-17 12:10:00,136.21,136.45,136.21,136.43,4144.0,136.21,136.45,136.21,136.43,4144.0
2025-06-17 12:15:00,136.43,136.53,136.37,136.53,3326.0,136.43,136.53,136.37,136.53,3326.0
2025-06-17 12:20:00,136.47,136.52,136.37,136.37,5155.0,136.47,136.52,136.37,136.37,5155.0
2025-06-17 12:25:00,136.36,136.43,136.29,136.34,3139.0,136.36,136.43,136.29,136.34,3139.0
2025-06-17 12:30:00,136.33,136.46,136.29,136.4,7202.0,136.33,136.46,136.29,136.4,7202.0
2025-06-17 12:35:00,136.39,136.51,136.37,136.43,11830.0,136.39,136.51,136.37,136.43,11830.0
2025-06-17 12:40:00,136.38,136.4,136.07,136.07,10478.0,136.38,136.4,136.07,136.07,10478.0
2025-06-17 12:45:00,136.14,136.32,136.12,136.27,5678.0,136.14,136.32,136.12,136.27,5678.0
2025-06-17 12:50:00,136.32,136.36,136.2,136.28,4569.0,136.32,136.36,136.2,136.28,4569.0
2025-06-17 12:55:00,136.2,136.21,135.86,135.92,13875.0,136.2,136.21,135.86,135.92,13875.0
2025-06-17 13:00:00,135.94,135.99,135.87,135.96,7399.0,135.94,135.99,135.87,135.96,7399.0
2025-06-17 13:05:00,135.97,135.98,135.72,135.87,5705.0,135.97,135.98,135.72,135.87,5705.0
2025-06-17 13:10:00,135.87,135.91,135.77,135.8,4110.0,135.87,135.91,135.77,135.8,4110.0
2025-06-17 13:15:00,135.75,135.84,135.71,135.71,8868.0,135.75,135.84,135.71,135.71,8868.0
2025-06-17 13:20:00,135.69,135.75,135.63,135.63,8951.0,135.69,135.75,135.63,135.63,8951.0
2025-06-17 13:25:00,135.62,135.66,135.46,135.47,15841.0,135.62,135.66,135.46,135.47,15841.0
2025-06-17 13:30:00,135.45,135.73,135.37,135.73,5905.0,135.45,135.73,135.37,135.73,5905.0
2025-06-17 13:35:00,135.74,135.81,135.69,135.78,4950.0,135.74,135.81,135.69,135.78,4950.0
2025-06-17 13:40:00,135.76,135.84,135.53,135.65,4665.0,135.76,135.84,135.53,135.65,4665.0
2025-06-17 13:45:00,135.56,135.57,135.25,135.34,8310.0,135.56,135.57,135.25,135.34,8310.0
2025-06-17 13:50:00,135.31,135.34,135.18,135.23,34820.0,135.31,135.34,135.18,135.23,34820.0
2025-06-17 13:55:00,135.25,135.43,135.24,135.25,6587.0,135.25,135.43,135.24,135.25,6587.0
2025-06-17 14:00:00,135.22,135.24,134.98,135.0,15082.0,135.22,135.24,134.98,135.0,15082.0
2025-06-17 14:05:00,135.06,135.22,135.06,135.21,31501.0,135.06,135.22,135.06,135.21,31501.0
2025-06-17 14:10:00,135.21,135.31,135.16,135.18,7167.0,135.21,135.31,135.16,135.18,7167.0
2025-06-17 14:15:00,135.17,135.22,135.1,135.19,5357.0,135.17,135.22,135.1,135.19,5357.0
2025-06-17 14:20:00,135.15,135.26,135.07,135.07,30163.0,135.15,135.26,135.07,135.07,30163.0
2025-06-17 14:25:00,135.05,135.05,134.79,134.93,22858.0,135.05,135.05,134.79,134.93,22858.0
2025-06-17 14:30:00,134.94,135.15,134.93,135.15,6759.0,134.94,135.15,134.93,135.15,6759.0
2025-06-17 14:35:00,135.13,135.18,135.06,135.09,7955.0,135.13,135.18,135.06,135.09,7955.0
2025-06-17 14:40:00,135.09,135.12,134.86,135.01,8051.0,135.09,135.12,134.86,135.01,8051.0
2025-06-17 14:45:00,135.02,135.16,134.99,135.05,7025.0,135.02,135.16,134.99,135.05,7025.0
2025-06-17 14:50:00,135.02,135.12,135.02,135.1,10027.0,135.02,135.12,135.02,135.1,10027.0
2025-06-17 14:55:00,135.13,135.37,135.13,135.37,7711.0,135.13,135.37,135.13,135.37,7711.0
2025-06-17 15:00:00,135.38,135.38,135.26,135.28,6211.0,135.38,135.38,135.26,135.28,6211.0
2025-06-17 15:05:00,135.28,135.33,135.22,135.29,6861.0,135.28,135.33,135.22,135.29,6861.0
2025-06-17 15:10:00,135.25,135.36,135.18,135.27,4552.0,135.25,135.36,135.18,135.27,4552.0
2025-06-17 15:15:00,135.28,135.33,135.15,135.26,8414.0,135.28,135.33,135.15,135.26,8414.0
2025-06-17 15:20:00,135.26,135.44,135.23,135.44,7024.0,135.26,135.44,135.23,135.44,7024.0
2025-06-17 15:25:00,135.44,135.59,135.41,135.55,6567.0,135.44,135.59,135.41,135.55,6567.0
2025-06-17 15:30:00,135.55,135.62,135.48,135.62,19286.0,135.55,135.62,135.48,135.62,19286.0
2025-06-17 15:35:00,135.63,135.69,135.53,135.54,19615.0,135.63,135.69,135.53,135.54,19615.0
2025-06-17 15:40:00,135.52,135.58,135.36,135.47,14929.0,135.52,135.58,135.36,135.47,14929.0
2025-06-17 15:45:00,135.47,135.6,135.44,135.56,21815.0,135.47,135.6,135.44,135.56,21815.0
2025-06-17 15:50:00,135.54,135.76,135.51,135.63,50304.0,135.54,135.76,135.51,135.63,50304.0
2025-06-17 15:55:00,135.61,135.82,135.5,135.65,157668.0,135.61,135.82,135.5,135.65,157668.0
2025-06-18 09:30:00,135.39,136.55,135.0,136.27,52277.0,135.39,136.55,135.0,136.27,52277.0
2025-06-18 09:35:00,135.95,136.35,135.87,136.1,17068.0,135.95,136.35,135.87,136.1,17068.0
2025-06-18 09:40:00,136.13,136.14,135.59,136.05,20821.0,136.13,136.14,135.59,136.05,20821.0
2025-06-18 09:45:00,136.01,136.52,135.9,136.39,32699.0,136.01,136.52,135.9,136.39,32699.0
2025-06-18 09:50:00,136.44,136.94,136.44,136.86,26031.0,136.44,136.94,136.44,136.86,26031.0
2025-06-18 09:55:00,136.87,137.01,136.82,136.84,9447.0,136.87,137.01,136.82,136.84,9447.0
2025-06-18 10:00:00,136.86,137.23,136.71,137.18,38100.0,136.86,137.23,136.71,137.18,38100.0
2025-06-18 10:05:00,137.13,137.5,137.01,137.4,18704.0,137.13,137.5,137.01,137.4,18704.0
2025-06-18 10:10:00,137.45,137.52,137.32,137.5,13643.0,137.45,137.52,137.32,137.5,13643.0
2025-06-18 10:15:00,137.49,137.93,137.47,137.84,19669.0,137.49,137.93,137.47,137.84,19669.0
2025-06-18 10:20:00,137.93,138.15,137.87,138.15,10291.0,137.93,138.15,137.87,138.15,10291.0
2025-06-18 10:25:00,138.16,138.35,138.06,138.1,7773.0,138.16,138.35,138.06,138.1,7773.0
2025-06-18 10:30:00,138.1,138.38,138.1,138.34,8130.0,138.1,138.38,138.1,138.34,8130.0
2025-06-18 10:35:00,138.4,138.5,138.26,138.46,13271.0,138.4,138.5,138.26,138.46,13271.0
2025-06-18 10:40:00,138.47,138.55,138.35,138.38,12486.0,138.47,138.55,138.35,138.38,12486.0
2025-06-18 10:45:00,138.42,138.44,138.04,138.04,22450.0,138.42,138.44,138.04,138.04,22450.0
2025-06-18 10:50:00,138.18,138.18,138.02,138.07,4156.0,138.18,138.18,138.02,138.07,4156.0
2025-06-18 10:55:00,138.06,138.41,138.04,138.41,13779.0,138.06,138.41,138.04,138.41,13779.0
2025-06-18 11:00:00,138.39,138.7,138.33,138.69,16163.0,138.39,138.7,138.33,138.69,16163.0
2025-06-18 11:05:00,138.66,138.69,137.91,138.1,96812.0,138.66,138.69,137.91,138.1,96812.0
2025-06-18 11:10:00,138.12,138.17,138.03,138.12,10295.0,138.12,138.17,138.03,138.12,10295.0
2025-06-18 11:15:00,138.08,138.19,137.98,137.98,9476.0,138.08,138.19,137.98,137.98,9476.0
2025-06-18 11:20:00,138.0,138.17,137.91,137.93,11494.0,138.0,138.17,137.91,137.93,11494.0
2025-06-18 11:25:00,137.94,138.17,137.86,138.16,8528.0,137.94,138.17,137.86,138.16,8528.0
2025-06-18 11:30:00,138.2,138.2,138.0,138.0,4637.0,138.2,138.2,138.0,138.0,4637.0
2025-06-18 11:35:00,138.02,138.24,137.95,138.24,5496.0,138.02,138.24,137.95,138.24,5496.0
2025-06-18 11:40:00,138.17,138.19,137.98,138.13,9407.0,138.17,138.19,137.98,138.13,9407.0
2025-06-18 11:45:00,138.14,138.34,138.13,138.34,2719.0,138.14,138.34,138.13,138.34,2719.0
2025-06-18 11:50:00,138.3,138.34,138.22,138.28,5849.0,138.3,138.34,138.22,138.28,5849.0
2025-06-18 11:55:00,138.28,138.29,138.07,138.12,4808.0,138.28,138.29,138.07,138.12,4808.0
2025-06-18 12:00:00,138.07,138.34,138.07,138.32,6648.0,138.07,138.34,138.07,138.32,6648.0
2025-06-18 12:05:00,138.31,138.49,138.31,138.49,3933.0,138.31,138.49,138.31,138.49,3933.0
2025-06-18 12:10:00,138.42,138.45,138.29,138.32,4196.0,138.42,138.45,138.29,138.32,4196.0
2025-06-18 12:15:00,138.29,138.36,138.24,138.29,3891.0,138.29,138.36,138.24,138.29,3891.0
2025-06-18 12:20:00,138.31,138.37,138.2,138.34,9095.0,138.31,138.37,138.2,138.34,9095.0
2025-06-18 12:25:00,138.34,138.34,138.09,138.2,4506.0,138.34,138.34,138.09,138.2,4506.0
2025-06-18 12:30:00,138.14,138.29,138.09,138.27,11554.0,138.14,138.29,138.09,138.27,11554.0
2025-06-18 12:35:00,138.27,138.3,138.18,138.3,16459.0,138.27,138.3,138.18,138.3,16459.0
2025-06-18 12:40:00,138.28,138.34,138.23,138.34,12948.0,138.28,138.34,138.23,138.34,12948.0
2025-06-18 12:45:00,138.34,138.34,138.06,138.06,11928.0,138.34,138.34,138.06,138.06,11928.0
2025-06-18 12:50:00,138.11,138.31,138.05,138.05,16741.0,138.11,138.31,138.05,138.05,16741.0
2025-06-18 12:55:00,138.05,138.15,138.01,138.01,10417.0,138.05,138.15,138.01,138.01,10417.0
2025-06-18 13:00:00,138.02,138.18,137.99,138.15,6627.0,138.02,138.18,137.99,138.15,6627.0
2025-06-18 13:05:00,138.16,138.2,137.96,138.13,25034.0,138.16,138.2,137.96,138.13,25034.0
2025-06-18 13:10:00,138.08,138.13,137.93,138.01,17829.0,138.08,138.13,137.93,138.01,17829.0
2025-06-18 13:15:00,138.03,138.1,138.01,138.07,10557.0,138.03,138.1,138.01,138.07,10557.0
2025-06-18 13:20:00,138.02,138.07,137.87,137.91,9084.0,138.02,138.07,137.87,137.91,9084.0
2025-06-18 13:25:00,137.91,138.02,137.91,137.98,2436.0,137.91,138.02,137.91,137.98,2436.0
2025-06-18 13:30:00,137.98,138.04,137.8,138.0,5598.0,137.98,138.04,137.8,138.0,5598.0
2025-06-18 13:35:00,137.98,137.98,137.78,137.91,10247.0,137.98,137.98,137.78,137.91,10247.0
2025-06-18 13:40:00,137.94,138.03,137.85,138.02,6313.0,137.94,138.03,137.85,138.02,6313.0
2025-06-18 13:45:00,138.03,138.16,137.92,137.98,5955.0,138.03,138.16,137.92,137.98,5955.0
2025-06-18 13:50:00,137.99,138.16,137.91,138.16,5963.0,137.99,138.16,137.91,138.16,5963.0
2025-06-18 13:55:00,138.14,138.23,138.05,138.05,4730.0,138.14,138.23,138.05,138.05,4730.0
2025-06-18 14:00:00,138.05,138.59,137.97,137.97,12052.0,138.05,138.59,137.97,137.97,12052.0
2025-06-18 14:05:00,138.0,138.29,137.93,138.19,4603.0,138.0,138.29,137.93,138.19,4603.0
2025-06-18 14:10:00,138.1,138.24,138.06,138.21,4625.0,138.1,138.24,138.06,138.21,4625.0
2025-06-18 14:15:00,138.17,138.3,138.03,138.07,5598.0,138.17,138.3,138.03,138.07,5598.0
2025-06-18 14:20:00,138.06,138.07,137.86,137.94,7836.0,138.06,138.07,137.86,137.94,7836.0
2025-06-18 14:25:00,138.0,138.1,137.96,138.06,5218.0,138.0,138.1,137.96,138.06,5218.0
2025-06-18 14:30:00,138.05,138.53,137.96,138.39,13509.0,138.05,138.53,137.96,138.39,13509.0
2025-06-18 14:35:00,138.36,138.56,138.03,138.39,7516.0,138.36,138.56,138.03,138.39,7516.0
2025-06-18 14:40:00,138.28,138.78,138.28,138.7,10430.0,138.28,138.78,138.28,138.7,10430.0
2025-06-18 14:45:00,138.55,138.55,138.33,138.35,5586.0,138.55,138.55,138.33,138.35,5586.0
2025-06-18 14:50:00,138.37,138.37,137.97,137.97,8076.0,138.37,138.37,137.97,137.97,8076.0
2025-06-18 14:55:00,137.97,137.98,137.23,137.29,10788.0,137.97,137.98,137.23,137.29,10788.0
2025-06-18 15:00:00,137.2,139.1,137.07,137.78,14485.0,137.2,139.1,137.07,137.78,14485.0
2025-06-18 15:05:00,137.78,137.93,137.49,137.49,5410.0,137.78,137.93,137.49,137.49,5410.0
2025-06-18 15:10:00,137.47,137.97,137.31,137.75,13536.0,137.47,137.97,137.31,137.75,13536.0
2025-06-18 15:15:00,137.74,137.8,137.53,137.75,10449.0,137.74,137.8,137.53,137.75,10449.0
2025-06-18 15:20:00,137.74,137.93,137.65,137.75,11303.0,137.74,137.93,137.65,137.75,11303.0
2025-06-18 15:25:00,137.71,137.76,137.21,137.37,11782.0,137.71,137.76,137.21,137.37,11782.0
2025-06-18 15:30:00,137.22,137.59,137.22,137.5,12044.0,137.22,137.59,137.22,137.5,12044.0
2025-06-18 15:35:00,137.47,137.71,137.43,137.63,13086.0,137.47,137.71,137.43,137.63,13086.0
2025-06-18 15:40:00,137.64,137.88,137.57,137.85,9753.0,137.64,137.88,137.57,137.85,9753.0
2025-06-18 15:45:00,137.86,137.88,137.67,137.7,22548.0,137.86,137.88,137.67,137.7,22548.0
2025-06-18 15:50:00,137.67,137.75,137.39,137.39,27751.0,137.67,137.75,137.39,137.39,27751.0
2025-06-18 15:55:00,137.44,137.55,137.2,137.46,173748.0,137.44,137.55,137.2,137.46,173748.0
2025-06-20 09:30:00,138.4,139.08,138.1,138.66,623270.0,138.4,139.08,138.1,138.66,623270.0
2025-06-20 09:35:00,138.66,138.86,138.3,138.6,15408.0,138.66,138.86,138.3,138.6,15408.0
2025-06-20 09:40:00,138.63,138.95,138.54,138.95,4146.0,138.63,138.95,138.54,138.95,4146.0
2025-06-20 09:45:00,138.96,139.05,138.17,138.18,22855.0,138.96,139.05,138.17,138.18,22855.0
2025-06-20 09:50:00,138.15,138.68,138.15,138.68,7122.0,138.15,138.68,138.15,138.68,7122.0
2025-06-20 09:55:00,138.67,138.76,138.48,138.59,9693.0,138.67,138.76,138.48,138.59,9693.0
2025-06-20 10:00:00,138.48,138.76,138.45,138.66,12844.0,138.48,138.76,138.45,138.66,12844.0
2025-06-20 10:05:00,138.7,138.76,138.42,138.67,27367.0,138.7,138.76,138.42,138.67,27367.0
2025-06-20 10:10:00,138.46,138.52,138.16,138.18,13050.0,138.46,138.52,138.16,138.18,13050.0
2025-06-20 10:15:00,138.17,138.18,137.86,137.93,16965.0,138.17,138.18,137.86,137.93,16965.0
2025-06-20 10:20:00,137.86,138.02,137.6,137.66,16553.0,137.86,138.02,137.6,137.66,16553.0
2025-06-20 10:25:00,137.6,137.93,137.49,137.93,8588.0,137.6,137.93,137.49,137.93,8588.0
2025-06-20 10:30:00,137.86,137.92,137.61,137.61,2773.0,137.86,137.92,137.61,137.61,2773.0
2025-06-20 10:35:00,137.55,137.97,137.55,137.88,13865.0,137.55,137.97,137.55,137.88,13865.0
2025-06-20 10:40:00,137.87,137.94,137.25,137.3,10192.0,137.87,137.94,137.25,137.3,10192.0
2025-06-20 10:45:00,137.36,137.44,137.23,137.39,4732.0,137.36,137.44,137.23,137.39,4732.0
2025-06-20 10:50:00,137.36,137.42,137.08,137.15,11735.0,137.36,137.42,137.08,137.15,11735.0
2025-06-20 10:55:00,137.16,137.39,137.07,137.29,10543.0,137.16,137.39,137.07,137.29,10543.0
2025-06-20 11:00:00,137.22,137.31,137.12,137.12,4166.0,137.22,137.31,137.12,137.12,4166.0
2025-06-20 11:05:00,137.14,137.52,137.13,137.41,13270.0,137.14,137.52,137.13,137.41,13270.0
2025-06-20 11:10:00,137.4,137.61,137.39,137.61,8726.0,137.4,137.61,137.39,137.61,8726.0
2025-06-20 11:15:00,137.56,137.75,137.56,137.59,8372.0,137.56,137.75,137.56,137.59,8372.0
2025-06-20 11:20:00,137.58,137.74,137.52,137.71,5862.0,137.58,137.74,137.52,137.71,5862.0
2025-06-20 11:25:00,137.71,137.75,137.6,137.6,4591.0,137.71,137.75,137.6,137.6,4591.0
2025-06-20 11:30:00,137.61,137.85,137.61,137.85,5399.0,137.61,137.85,137.61,137.85,5399.0
2025-06-20 11:35:00,137.89,138.03,137.8,138.03,13569.0,137.89,138.03,137.8,138.03,13569.0
2025-06-20 11:40:00,137.96,138.08,137.87,138.03,8529.0,137.96,138.08,137.87,138.03,8529.0
2025-06-20 11:45:00,138.03,138.11,137.82,138.02,24196.0,138.03,138.11,137.82,138.02,24196.0
2025-06-20 11:50:00,137.96,137.97,137.69,137.69,9815.0,137.96,137.97,137.69,137.69,9815.0
2025-06-20 11:55:00,137.68,137.77,137.63,137.67,16840.0,137.68,137.77,137.63,137.67,16840.0
2025-06-20 12:00:00,137.63,137.76,137.53,137.64,15624.0,137.63,137.76,137.53,137.64,15624.0
2025-06-20 12:05:00,137.65,137.69,137.5,137.68,13645.0,137.65,137.69,137.5,137.68,13645.0
2025-06-20 12:10:00,137.71,137.83,137.56,137.59,17231.0,137.71,137.83,137.56,137.59,17231.0
2025-06-20 12:15:00,137.59,137.74,137.55,137.74,12525.0,137.59,137.74,137.55,137.74,12525.0
2025-06-20 12:20:00,137.71,137.78,137.61,137.73,19438.0,137.71,137.78,137.61,137.73,19438.0
2025-06-20 12:25:00,137.73,137.88,137.65,137.81,11419.0,137.73,137.88,137.65,137.81,11419.0
2025-06-20 12:30:00,137.8,137.94,137.77,137.85,12061.0,137.8,137.94,137.77,137.85,12061.0
2025-06-20 12:35:00,137.85,137.98,137.79,137.91,16523.0,137.85,137.98,137.79,137.91,16523.0
2025-06-20 12:40:00,137.89,137.92,137.74,137.86,10343.0,137.89,137.92,137.74,137.86,10343.0
2025-06-20 12:45:00,137.83,137.96,137.76,137.83,12340.0,137.83,137.96,137.76,137.83,12340.0
2025-06-20 12:50:00,137.84,138.0,137.78,137.98,9314.0,137.84,138.0,137.78,137.98,9314.0
2025-06-20 12:55:00,137.98,138.09,137.8,137.97,16472.0,137.98,138.09,137.8,137.97,16472.0
2025-06-20 13:00:00,137.92,138.15,137.9,137.94,10950.0,137.92,138.15,137.9,137.94,10950.0
2025-06-20 13:05:00,137.97,138.05,137.9,138.04,13335.0,137.97,138.05,137.9,138.04,13335.0
2025-06-20 13:10:00,137.94,138.23,137.94,138.11,10530.0,137.94,138.23,137.94,138.11,10530.0
2025-06-20 13:15:00,138.14,138.31,137.94,137.98,21198.0,138.14,138.31,137.94,137.98,21198.0
2025-06-20 13:20:00,137.99,138.05,137.78,137.87,13130.0,137.99,138.05,137.78,137.87,13130.0
2025-06-20 13:25:00,137.84,137.9,137.59,137.59,10083.0,137.84,137.9,137.59,137.59,10083.0
2025-06-20 13:30:00,137.57,137.67,137.47,137.58,17587.0,137.57,137.67,137.47,137.58,17587.0
2025-06-20 13:35:00,137.62,137.66,137.45,137.56,18851.0,137.62,137.66,137.45,137.56,18851.0
2025-06-20 13:40:00,137.53,137.69,137.48,137.57,20756.0,137.53,137.69,137.48,137.57,20756.0
2025-06-20 13:45:00,137.61,137.66,137.51,137.55,20840.0,137.61,137.66,137.51,137.55,20840.0
2025-06-20 13:50:00,137.55,137.67,137.47,137.58,18551.0,137.55,137.67,137.47,137.58,18551.0
2025-06-20 13:55:00,137.58,137.78,137.57,137.78,21643.0,137.58,137.78,137.57,137.78,21643.0
2025-06-20 14:00:00,137.74,137.88,137.68,137.88,13515.0,137.74,137.88,137.68,137.88,13515.0
2025-06-20 14:05:00,137.88,137.88,137.78,137.86,10343.0,137.88,137.88,137.78,137.86,10343.0
2025-06-20 14:10:00,137.9,138.0,137.85,138.0,12926.0,137.9,138.0,137.85,138.0,12926.0
2025-06-20 14:15:00,138.0,138.19,137.95,138.19,15199.0,138.0,138.19,137.95,138.19,15199.0
2025-06-20 14:20:00,138.19,138.26,138.15,138.24,12075.0,138.19,138.26,138.15,138.24,12075.0
2025-06-20 14:25:00,138.25,138.27,137.99,138.01,16833.0,138.25,138.27,137.99,138.01,16833.0
2025-06-20 14:30:00,138.03,138.03,137.85,137.87,9176.0,138.03,138.03,137.85,137.87,9176.0
2025-06-20 14:35:00,137.86,137.89,137.68,137.87,13041.0,137.86,137.89,137.68,137.87,13041.0
2025-06-20 14:40:00,137.83,137.86,137.67,137.74,8757.0,137.83,137.86,137.67,137.74,8757.0
2025-06-20 14:45:00,137.71,137.76,137.59,137.59,8584.0,137.71,137.76,137.59,137.59,8584.0
2025-06-20 14:50:00,137.57,137.61,137.36,137.39,9878.0,137.57,137.61,137.36,137.39,9878.0
2025-06-20 14:55:00,137.39,137.43,137.1,137.19,10019.0,137.39,137.43,137.1,137.19,10019.0
2025-06-20 15:00:00,137.19,137.49,137.14,137.38,12794.0,137.19,137.49,137.14,137.38,12794.0
2025-06-20 15:05:00,137.35,137.35,137.19,137.19,13881.0,137.35,137.35,137.19,137.19,13881.0
2025-06-20 15:10:00,137.17,137.36,137.17,137.28,9902.0,137.17,137.36,137.17,137.28,9902.0
2025-06-20 15:15:00,137.24,137.31,137.2,137.26,7513.0,137.24,137.31,137.2,137.26,7513.0
2025-06-20 15:20:00,137.28,137.29,137.18,137.25,10309.0,137.28,137.29,137.18,137.25,10309.0
2025-06-20 15:25:00,137.27,137.28,137.13,137.21,15127.0,137.27,137.28,137.13,137.21,15127.0
2025-06-20 15:30:00,137.25,137.36,137.2,137.36,11424.0,137.25,137.36,137.2,137.36,11424.0
2025-06-20 15:35:00,137.32,137.49,137.26,137.45,7639.0,137.32,137.49,137.26,137.45,7639.0
2025-06-20 15:40:00,137.45,137.55,137.4,137.52,47171.0,137.45,137.55,137.4,137.52,47171.0
2025-06-20 15:45:00,137.55,137.55,137.38,137.43,26179.0,137.55,137.55,137.38,137.43,26179.0
2025-06-20 15:50:00,137.46,137.76,137.4,137.68,40023.0,137.46,137.76,137.4,137.68,40023.0
2025-06-20 15:55:00,137.68,137.82,137.38,137.69,229105.0,137.68,137.82,137.38,137.69,229105.0